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-土城永寧 券商分點個股進出
元大-土城永寧 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
|
| 2024/11/22 | 5 | 31.55 | 7 | 31.01 | 30.85 | -2 | 1,690 | -0.12% |
|
| 2024/11/21 | 1 | 31.10 | 0 | 0.00 | 31.30 | 1 | 1,720 | 0.06% |
|
| 2024/11/20 | 0 | 0.00 | 1 | 30.80 | 30.70 | -1 | 1,786 | -0.06% |
|
| 2024/11/19 | 0 | 0.00 | 0 | 30.70 | 31.00 | 0 | 1,798 | 0.00% |
|
| 2024/11/18 | 3 | 30.77 | 2 | 31.30 | 30.85 | 1 | 1,801 | 0.06% |
|
| 2024/11/15 | 0 | 0.00 | 2 | 31.95 | 31.40 | -2 | 1,802 | -0.11% |
|
| 2024/11/14 | 2 | 31.25 | 0 | 0.00 | 31.20 | 2 | 1,810 | 0.11% |
|
| 2024/11/13 | 2 | 31.95 | 3 | 32.32 | 32.05 | -1 | 1,803 | -0.06% |
|
| 2024/11/12 | 3 | 32.58 | 1.3 | 32.99 | 32.40 | 1.7 | 1,803 | 0.09% |
|
| 2024/11/11 | 0 | 0.00 | 0.2 | 33.60 | 33.55 | -0.2 | 1,785 | -0.01% |
|
| 2024/11/06 | 0 | 0.00 | 0.2 | 35.40 | 35.25 | -0.2 | 1,794 | -0.01% |
|
| 2024/11/05 | 1 | 35.05 | 1 | 35.20 | 35.20 | 0 | 1,818 | 0.00% |
|
| 2024/11/01 | 0 | 0.00 | 1 | 35.50 | 35.85 | -1 | 1,940 | -0.05% |
|
| 2024/10/29 | 1 | 35.10 | 0.3 | 35.10 | 35.20 | 0.7 | 1,971 | 0.04% |
|
| 2024/10/28 | 0.3 | 36.15 | 0.2 | 36.05 | 36.00 | 0.1 | 1,971 | 0.01% |
|
| 2024/10/25 | 1 | 36.60 | 0 | 0.00 | 36.70 | 1 | 1,988 | 0.05% |
|
| 2024/10/24 | 1.2 | 37.56 | 0 | 0.00 | 37.15 | 1.2 | 1,995 | 0.06% |
|
| 2024/10/23 | 5 | 37.70 | 5 | 37.25 | 37.25 | 0 | 1,999 | 0.00% |
|
| 2024/10/21 | 4.3 | 37.78 | 4 | 37.50 | 37.55 | 0.3 | 2,026 | 0.01% |
|
| 2024/10/18 | 1 | 36.75 | 2 | 36.70 | 36.65 | -1 | 2,053 | -0.05% |
|
| 2024/10/17 | 8 | 37.24 | 11 | 37.16 | 37.10 | -3 | 2,081 | -0.14% |
|
| 2024/10/15 | 6 | 36.87 | 0 | 0.00 | 36.25 | 6 | 2,143 | 0.28% |
|
| 2024/10/08 | 1 | 37.05 | 4 | 37.21 | 37.40 | -3 | 2,246 | -0.13% |
|
| 2024/10/07 | 1 | 38.05 | 1 | 38.60 | 38.00 | 0 | 2,271 | 0.00% |
|
| 2024/10/01 | 0.5 | 37.75 | 2 | 37.85 | 37.80 | -1.5 | 2,338 | -0.06% |
|
| 2024/09/30 | 0.3 | 37.30 | 2 | 37.15 | 37.15 | -1.7 | 2,379 | -0.07% |
|
| 2024/09/27 | 7 | 37.73 | 0 | 0.00 | 37.70 | 7 | 2,490 | 0.28% |
|
| 2024/09/26 | 1 | 37.55 | 1 | 38.30 | 37.25 | 0 | 2,536 | 0.00% |
|
| 2024/09/24 | 2 | 37.05 | 2 | 37.05 | 37.10 | 0 | 2,593 | 0.00% |
|
| 2024/09/23 | 1 | 37.10 | 2 | 37.53 | 37.00 | -1 | 2,595 | -0.04% |
|
| 2024/09/20 | 0 | 0.00 | 2 | 36.50 | 36.40 | -2 | 2,598 | -0.08% |
|
| 2024/09/19 | 5 | 35.62 | 0 | 0.00 | 35.85 | 5 | 2,626 | 0.19% |
|
| 2024/09/18 | 2.1 | 36.38 | 0 | 0.00 | 35.45 | 2.1 | 2,680 | 0.08% |
|
| 2024/09/16 | 2 | 36.40 | 4 | 36.35 | 36.45 | -2 | 2,703 | -0.07% |
|
| 2024/09/13 | 1 | 35.15 | 3 | 35.50 | 35.15 | -2 | 2,726 | -0.07% |
|
| 2024/09/12 | 0 | 0.00 | 2 | 34.75 | 34.60 | -2 | 2,757 | -0.07% |
|
| 2024/09/11 | 1 | 34.00 | 0 | 0.00 | 34.25 | 1 | 2,803 | 0.04% |
|
| 2024/09/10 | 4 | 34.43 | 4 | 34.35 | 34.05 | 0 | 2,819 | 0.00% |
|
| 2024/09/09 | 3 | 33.30 | 3 | 34.42 | 34.85 | 0 | 2,808 | 0.00% |
|
| 2024/09/04 | 6 | 35.73 | 4 | 36.43 | 35.05 | 2 | 2,795 | 0.07% |
|
| 2024/09/03 | 8 | 38.38 | 0 | 0.00 | 37.75 | 8 | 2,788 | 0.29% |
|
| 2024/09/02 | 0 | 0.00 | 2 | 39.48 | 39.35 | -2 | 2,769 | -0.07% |
|
| 2024/08/30 | 8 | 39.79 | 5 | 40.42 | 39.55 | 3 | 2,763 | 0.11% |
|
| 2024/08/29 | 4 | 39.76 | 17 | 39.26 | 40.00 | -13 | 2,672 | -0.49% |
|
| 2024/08/28 | 3 | 38.20 | 2 | 38.90 | 38.00 | 1 | 2,560 | 0.04% |
|
| 2024/08/27 | 4 | 37.85 | 0 | 0.00 | 38.40 | 4 | 2,536 | 0.16% |
|
| 2024/08/26 | 8 | 37.66 | 8 | 37.73 | 37.70 | 0 | 2,550 | 0.00% |
|
| 2024/08/22 | 8 | 36.04 | 10 | 36.07 | 35.95 | -2 | 2,693 | -0.07% |
|
| 2024/08/19 | 0 | 0.00 | 1 | 34.95 | 34.80 | -1 | 2,821 | -0.04% |
|
| 2024/08/14 | 0 | 0.00 | 5 | 34.25 | 34.30 | -5 | 2,797 | -0.18% |
|
| 2024/08/13 | 5 | 33.75 | 0 | 0.00 | 33.85 | 5 | 2,796 | 0.18% |
|
| 2024/08/12 | 0 | 0.00 | 20 | 34.13 | 34.00 | -20 | 2,813 | -0.71% |
|
| 2024/08/09 | 6 | 33.89 | 0 | 0.00 | 33.60 | 6 | 2,815 | 0.21% |
|
| 2024/08/08 | 3 | 33.98 | 4 | 34.53 | 34.30 | -1 | 2,799 | -0.04% |
|
| 2024/08/07 | 1 | 33.90 | 0 | 0.00 | 34.00 | 1 | 2,788 | 0.04% |
|
| 2024/08/05 | 11 | 33.64 | 0 | 0.00 | 33.10 | 11 | 2,713 | 0.41% |
|
| 2024/08/02 | 3 | 37.28 | 2 | 37.23 | 36.75 | 1 | 2,674 | 0.04% |
|
| 2024/07/30 | 11 | 37.98 | 2 | 38.10 | 38.10 | 9 | 2,640 | 0.34% |
|
| 2024/07/29 | 2.2 | 38.21 | 0 | 0.00 | 38.10 | 2.2 | 2,612 | 0.08% |
|
| 2024/07/26 | 6 | 39.09 | 1 | 38.80 | 38.70 | 5 | 2,599 | 0.19% |
|
| 2024/07/23 | 1 | 40.00 | 0 | 0.00 | 40.05 | 1 | 2,595 | 0.04% |
|
| 2024/07/22 | 5 | 40.58 | 1 | 40.35 | 40.15 | 4 | 2,583 | 0.15% |
|
| 2024/07/19 | 12 | 42.00 | 5 | 42.30 | 41.35 | 7 | 2,551 | 0.27% |
|
| 2024/07/18 | 9 | 43.38 | 2 | 43.80 | 43.00 | 7 | 2,513 | 0.28% |
|
| 2024/07/17 | 2 | 43.80 | 8 | 43.63 | 43.30 | -6 | 2,475 | -0.24% |
|
| 2024/07/16 | 3 | 42.38 | 2.7 | 42.83 | 42.30 | 0.3 | 2,400 | 0.01% |
|
| 2024/07/15 | 3 | 42.47 | 4 | 42.85 | 42.65 | -1 | 2,422 | -0.04% |
|
| 2024/07/12 | 2 | 43.10 | 2 | 43.25 | 43.00 | 0 | 2,416 | 0.00% |
|
| 2024/07/11 | 1 | 43.15 | 4 | 43.55 | 43.45 | -3 | 2,403 | -0.12% |
|
| 2024/07/10 | 15 | 42.95 | 3 | 42.98 | 43.10 | 12 | 2,372 | 0.51% |
|
| 2024/07/09 | 7 | 42.75 | 0 | 0.00 | 42.15 | 7 | 2,383 | 0.29% |
|
| 2024/07/08 | 4 | 43.45 | 7 | 43.74 | 43.50 | -3 | 2,450 | -0.12% |
|
| 2024/07/05 | 2 | 44.10 | 3 | 44.42 | 44.20 | -1 | 2,409 | -0.04% |
|
| 2024/07/04 | 3 | 43.73 | 3 | 43.60 | 43.70 | 0 | 2,377 | 0.00% |
|
| 2024/07/03 | 9 | 43.92 | 16 | 43.98 | 43.65 | -7 | 2,329 | -0.30% |
|
| 2024/07/02 | 9 | 42.58 | 4 | 43.08 | 42.55 | 5 | 2,209 | 0.23% |
|
| 2024/07/01 | 6 | 42.63 | 4 | 42.48 | 42.10 | 2 | 2,147 | 0.09% |
|
| 2024/06/28 | 3 | 41.87 | 11 | 41.40 | 41.85 | -8 | 2,093 | -0.38% |
|
| 2024/06/27 | 2 | 40.30 | 0 | 0.00 | 40.05 | 2 | 2,071 | 0.10% |
|
| 2024/06/26 | 5 | 41.04 | 3 | 41.63 | 40.65 | 2 | 2,057 | 0.10% |
|
| 2024/06/25 | 8 | 41.07 | 0 | 0.00 | 41.30 | 8 | 2,037 | 0.39% |
|
| 2024/06/24 | 5 | 42.70 | 5 | 41.85 | 41.85 | 0 | 2,004 | 0.00% |
|
| 2024/06/21 | 1 | 41.95 | 3 | 42.40 | 42.15 | -2 | 1,964 | -0.10% |
|
| 2024/06/20 | 2 | 42.00 | 3 | 41.97 | 42.10 | -1 | 1,931 | -0.05% |
|
| 2024/06/19 | 3 | 41.18 | 11 | 41.92 | 41.45 | -8 | 1,881 | -0.43% |
|
| 2024/06/18 | 3 | 41.07 | 8 | 41.63 | 41.50 | -5 | 1,835 | -0.27% |
|
| 2024/06/17 | 3 | 40.47 | 0 | 0.00 | 40.70 | 3 | 1,795 | 0.17% |
|
| 2024/06/13 | 1 | 40.00 | 0 | 0.00 | 39.85 | 1 | 1,793 | 0.06% |
|
| 2024/06/12 | 1 | 39.90 | 0 | 0.00 | 39.85 | 1 | 1,819 | 0.05% |
|
| 2024/06/11 | 3 | 40.33 | 5 | 40.45 | 40.00 | -2 | 1,833 | -0.11% |
|
| 2024/06/07 | 13 | 41.22 | 16 | 41.06 | 41.05 | -3 | 1,848 | -0.16% |
|
| 2024/06/06 | 5 | 39.80 | 0 | 0.00 | 39.60 | 5 | 1,817 | 0.28% |
|
| 2024/06/05 | 0 | 0.00 | 12 | 40.70 | 40.00 | -12 | 1,818 | -0.66% |
|
| 2024/06/04 | 6 | 40.72 | 1 | 41.35 | 40.50 | 5 | 1,856 | 0.27% |
|
| 2024/06/03 | 0 | 0.00 | 0.1 | 41.35 | 41.20 | -0.1 | 1,883 | 0.00% |
|
| 2024/05/31 | 2 | 41.78 | 4 | 41.55 | 41.55 | -2 | 1,907 | -0.10% |
|
| 2024/05/30 | 21 | 41.52 | 17 | 41.23 | 41.10 | 4 | 2,030 | 0.20% |
|
| 2024/05/29 | 6.7 | 41.70 | 5 | 41.53 | 41.30 | 1.7 | 2,023 | 0.08% |
|
| 2024/05/28 | 23.7 | 42.60 | 21 | 42.53 | 42.40 | 2.7 | 1,972 | 0.13% |
|
| 2024/05/27 | 4 | 41.05 | 8 | 41.55 | 42.00 | -4 | 1,861 | -0.21% |
|
| 2024/05/24 | 4 | 39.35 | 12 | 40.08 | 40.50 | -8 | 1,773 | -0.45% |
|
| 2024/05/23 | 0 | 0.00 | 4 | 39.25 | 39.25 | -4 | 1,712 | -0.23% |
|
| 2024/05/22 | 0 | 0.00 | 2 | 38.45 | 38.30 | -2 | 1,682 | -0.12% |
|
| 2024/05/21 | 0 | 0.00 | 0.1 | 38.40 | 38.05 | -0.1 | 1,705 | 0.00% |
|
| 2024/05/17 | 2 | 38.65 | 2 | 38.55 | 38.50 | 0 | 1,718 | 0.00% |
|
| 2024/05/15 | 0 | 0.00 | 1 | 37.85 | 37.85 | -1 | 1,717 | -0.06% |
|
| 2024/05/14 | 0 | 0.00 | 1 | 37.50 | 37.55 | -1 | 1,721 | -0.06% |
|
| 2024/05/13 | 1 | 36.85 | 1 | 37.20 | 37.30 | 0 | 1,729 | 0.00% |
|
| 2024/05/10 | 2 | 37.55 | 0 | 0.00 | 37.20 | 2 | 1,737 | 0.12% |
|
| 2024/05/08 | 0 | 0.00 | 2 | 38.45 | 38.40 | -2 | 1,722 | -0.12% |
|
| 2024/05/07 | 2 | 38.20 | 2 | 38.05 | 38.05 | 0 | 1,723 | 0.00% |
|
| 2024/05/03 | 3 | 38.35 | 0 | 0.00 | 38.30 | 3 | 1,723 | 0.17% |
|
| 2024/04/29 | 3 | 38.65 | 6 | 38.85 | 39.10 | -3 | 1,731 | -0.17% |
|
| 2024/04/26 | 2 | 38.10 | 2 | 37.90 | 37.80 | 0 | 1,719 | 0.00% |
|
| 2024/04/25 | 2 | 37.80 | 0 | 0.00 | 37.95 | 2 | 1,725 | 0.12% |
|
| 2024/04/24 | 0 | 0.00 | 2 | 38.20 | 38.20 | -2 | 1,723 | -0.12% |
|
| 2024/04/19 | 3 | 37.90 | 0 | 0.00 | 37.40 | 3 | 1,756 | 0.17% |
|
| 2024/04/18 | 0.5 | 39.10 | 1 | 39.00 | 38.75 | -0.5 | 1,728 | -0.03% |
|
| 2024/04/17 | 0 | 0.00 | 2 | 38.90 | 39.20 | -2 | 1,725 | -0.12% |
|
| 2024/04/16 | 6 | 38.87 | 6 | 38.35 | 38.35 | 0 | 1,708 | 0.00% |
|
| 2024/04/15 | 15 | 40.33 | 0 | 0.00 | 39.80 | 15 | 1,686 | 0.89% |
|
| 2024/04/12 | 15 | 41.52 | 13 | 41.84 | 41.40 | 2 | 1,656 | 0.12% |
|
| 2024/04/11 | 2 | 40.15 | 0 | 0.00 | 40.15 | 2 | 1,556 | 0.13% |
|
| 2024/04/10 | 2 | 40.75 | 3 | 40.47 | 40.80 | -1 | 1,560 | -0.06% |
|
| 2024/04/09 | 1 | 39.85 | 1 | 39.95 | 39.95 | 0 | 1,564 | 0.00% |
|
| 2024/04/08 | 1 | 39.40 | 10 | 39.41 | 39.30 | -9 | 1,560 | -0.58% |
|
| 2024/04/03 | 1 | 39.45 | 0 | 0.00 | 39.60 | 1 | 1,567 | 0.06% |
|
| 2024/04/02 | 2 | 39.60 | 1 | 39.80 | 39.80 | 1 | 1,571 | 0.06% |
|
| 2024/04/01 | 0 | 0.00 | 2 | 40.30 | 40.30 | -2 | 1,575 | -0.13% |
|
| 2024/03/26 | 3 | 39.80 | 10 | 39.60 | 39.40 | -7 | 1,555 | -0.45% |
|
| 2024/03/25 | 3 | 40.62 | 3 | 40.47 | 40.75 | 0 | 1,544 | 0.00% |
|
| 2024/03/21 | 0 | 0.00 | 2 | 39.55 | 39.80 | -2 | 1,581 | -0.13% |
|
| 2024/03/20 | 1 | 39.30 | 2 | 39.43 | 39.15 | -1 | 1,598 | -0.06% |
|
| 2024/03/19 | 2 | 39.25 | 0 | 0.00 | 39.10 | 2 | 1,607 | 0.12% |
|
| 2024/03/18 | 4 | 38.95 | 2 | 39.60 | 39.70 | 2 | 1,625 | 0.12% |
|
| 2024/03/15 | 3.1 | 39.11 | 0 | 0.00 | 39.00 | 3.1 | 1,621 | 0.19% |
|
| 2024/03/14 | 2 | 39.60 | 1 | 39.90 | 39.65 | 1 | 1,587 | 0.06% |
|
| 2024/03/13 | 5 | 40.30 | 0 | 0.00 | 40.05 | 5 | 1,577 | 0.32% |
|
| 2024/03/12 | 7 | 41.05 | 2 | 40.98 | 41.15 | 5 | 1,559 | 0.32% |
|
| 2024/03/11 | 2 | 41.00 | 0 | 0.00 | 41.00 | 2 | 1,562 | 0.13% |
|
| 2024/03/08 | 3.2 | 41.13 | 7 | 41.54 | 41.60 | -3.8 | 1,574 | -0.24% |
|
| 2024/03/07 | 5 | 41.23 | 5 | 41.00 | 41.00 | 0 | 1,568 | 0.00% |
|
| 2024/03/06 | 4 | 42.60 | 6 | 42.23 | 42.10 | -2 | 1,551 | -0.13% |
|
| 2024/03/05 | 13.2 | 43.20 | 27 | 43.45 | 43.50 | -13.8 | 1,578 | -0.87% |
|
| 2024/03/04 | 5 | 40.88 | 1 | 40.70 | 40.80 | 4 | 1,466 | 0.27% |
|
| 2024/03/01 | 2 | 41.70 | 2 | 42.40 | 41.10 | 0 | 1,459 | 0.00% |
|
| 2024/02/29 | 2 | 41.70 | 1 | 41.75 | 42.00 | 1 | 1,466 | 0.07% |
|
| 2024/02/27 | 10 | 42.72 | 4 | 42.60 | 42.05 | 6 | 1,483 | 0.40% |
|
| 2024/02/26 | 4.1 | 42.28 | 23 | 42.51 | 42.80 | -18.9 | 1,544 | -1.22% |
|
| 2024/02/23 | 3 | 42.85 | 1 | 42.80 | 42.50 | 2 | 1,572 | 0.13% |
|
| 2024/02/22 | 9 | 43.22 | 1 | 43.15 | 43.10 | 8 | 1,584 | 0.50% |
|
| 2024/02/21 | 17.1 | 43.90 | 0 | 0.00 | 43.80 | 17.1 | 1,574 | 1.09% |
|
| 2024/02/20 | 3 | 43.82 | 2 | 44.60 | 43.75 | 1 | 1,580 | 0.06% |
|
| 2024/02/19 | 2 | 44.50 | 2 | 45.20 | 44.50 | 0 | 1,581 | 0.00% |
|
| 2024/02/16 | 6 | 44.41 | 9 | 44.23 | 44.50 | -3 | 1,585 | -0.19% |
|
| 2024/02/15 | 3.1 | 42.51 | 3 | 43.08 | 43.10 | 0.1 | 1,596 | 0.01% |
|
| 2024/02/05 | 0 | 0.00 | 1 | 42.70 | 42.60 | -1 | 1,595 | -0.06% |
|
| 2024/02/02 | 0 | 0.00 | 1 | 43.80 | 43.05 | -1 | 1,628 | -0.06% |
|
| 2024/02/01 | 4.1 | 43.25 | 0 | 0.00 | 43.10 | 4.1 | 1,645 | 0.25% |
|
| 2024/01/31 | 0.4 | 43.80 | 0 | 0.00 | 43.55 | 0.4 | 1,653 | 0.02% |
|
| 2024/01/30 | 1 | 43.80 | 0 | 0.00 | 43.75 | 1 | 1,654 | 0.06% |
|
| 2024/01/29 | 2 | 43.80 | 0 | 0.00 | 44.05 | 2 | 1,666 | 0.12% |
|
| 2024/01/25 | 4.1 | 44.52 | 0 | 0.00 | 44.30 | 4.1 | 1,715 | 0.24% |
|
| 2024/01/24 | 1 | 44.85 | 0 | 0.00 | 44.95 | 1 | 1,747 | 0.06% |
|
| 2024/01/23 | 0 | 0.00 | 5.4 | 45.07 | 45.00 | -5.4 | 1,817 | -0.30% |
|
| 2024/01/22 | 5 | 44.85 | 2 | 44.65 | 44.65 | 3 | 1,844 | 0.16% |
|
| 2024/01/19 | 3 | 44.08 | 5 | 44.56 | 44.45 | -2 | 1,885 | -0.11% |
|
| 2024/01/18 | 3 | 43.60 | 2 | 44.05 | 44.20 | 1 | 1,905 | 0.05% |
|
| 2024/01/17 | 4 | 44.15 | 0 | 0.00 | 44.00 | 4 | 1,943 | 0.21% |
|
| 2024/01/12 | 2 | 45.20 | 3 | 45.65 | 45.05 | -1 | 2,003 | -0.05% |
|
| 2024/01/11 | 1 | 45.25 | 0 | 0.00 | 45.45 | 1 | 2,013 | 0.05% |
|
| 2024/01/09 | 3 | 45.05 | 0 | 0.00 | 44.80 | 3 | 2,202 | 0.14% |
|
| 2024/01/08 | 0.5 | 45.60 | 1 | 45.25 | 45.25 | -0.5 | 2,237 | -0.02% |
|
| 2024/01/04 | 0 | 45.65 | 0 | 0.00 | 45.50 | 0 | 2,361 | 0.00% |
|
| 2024/01/03 | 4 | 45.90 | 2 | 46.60 | 45.60 | 2 | 2,506 | 0.08% |
|
| 2024/01/02 | 3 | 46.60 | 2 | 47.30 | 46.55 | 1 | 2,546 | 0.04% |
|
| 2023/12/29 | 2 | 46.60 | 1 | 47.10 | 47.10 | 1 | 2,622 | 0.04% |
|
| 2023/12/28 | 1 | 47.00 | 0 | 0.00 | 46.70 | 1 | 2,645 | 0.04% |
|
| 2023/12/27 | 7.1 | 46.91 | 2 | 47.30 | 46.95 | 5.1 | 2,673 | 0.19% |
|
| 2023/12/26 | 0 | 0.00 | 2 | 46.60 | 46.65 | -2 | 2,685 | -0.07% |
|
| 2023/12/25 | 2 | 46.43 | 0 | 0.00 | 46.20 | 2 | 2,711 | 0.07% |
|
| 2023/12/22 | 0 | 0.00 | 3 | 46.45 | 46.10 | -3 | 2,737 | -0.11% |
|
| 2023/12/21 | 2 | 45.80 | 0 | 0.00 | 46.10 | 2 | 2,771 | 0.07% |
|
| 2023/12/19 | 3.1 | 46.38 | 0 | 0.00 | 46.20 | 3.1 | 2,838 | 0.11% |
|
| 2023/12/18 | 2.1 | 47.21 | 0 | 0.00 | 47.00 | 2.1 | 2,862 | 0.07% |
|
| 2023/12/15 | 2.4 | 48.07 | 2 | 48.18 | 48.15 | 0.4 | 2,913 | 0.01% |
|
| 2023/12/14 | 1 | 47.50 | 3 | 47.72 | 47.65 | -2 | 2,976 | -0.07% |
|
| 2023/12/13 | 1.2 | 47.13 | 0 | 0.00 | 46.90 | 1.2 | 2,981 | 0.04% |
|
| 2023/12/12 | 3.5 | 47.76 | 1 | 47.65 | 47.55 | 2.5 | 3,024 | 0.08% |
|
| 2023/12/11 | 1 | 47.80 | 1 | 48.00 | 47.90 | 0 | 3,197 | 0.00% |
|
| 2023/12/08 | 1 | 47.90 | 1 | 48.60 | 47.85 | 0 | 3,413 | 0.00% |
|
| 2023/12/07 | 2.2 | 48.09 | 0 | 0.00 | 47.80 | 2.2 | 3,479 | 0.06% |
|
| 2023/12/06 | 0 | 48.40 | 0 | 0.00 | 48.20 | 0 | 3,529 | 0.00% |
|
| 2023/12/05 | 4 | 48.95 | 0 | 0.00 | 48.40 | 4 | 3,561 | 0.11% |
|
| 2023/12/04 | 0 | 0.00 | 3 | 49.98 | 49.65 | -3 | 3,588 | -0.08% |
|
| 2023/12/01 | 3 | 49.53 | 6 | 49.63 | 49.40 | -3 | 3,726 | -0.08% |
|
| 2023/11/30 | 5.2 | 50.08 | 31 | 49.88 | 49.90 | -25.8 | 3,894 | -0.66% |
|
| 2023/11/29 | 1 | 49.00 | 2 | 49.30 | 49.35 | -1 | 3,954 | -0.03% |
|
| 2023/11/28 | 1.2 | 48.79 | 0 | 0.00 | 49.00 | 1.2 | 4,094 | 0.03% |
|
| 2023/11/27 | 2.1 | 48.65 | 2 | 48.88 | 48.20 | 0.1 | 4,118 | 0.00% |
|
| 2023/11/24 | 12 | 48.98 | 2 | 49.30 | 48.35 | 10 | 4,190 | 0.24% |
|
| 2023/11/22 | 2.3 | 47.38 | 4 | 47.31 | 47.55 | -1.7 | 4,312 | -0.04% |
|
| 2023/11/21 | 1 | 46.85 | 2 | 47.08 | 46.90 | -1 | 4,302 | -0.02% |
|
| 2023/11/20 | 0.1 | 46.60 | 2 | 46.50 | 46.50 | -1.9 | 4,316 | -0.04% |
|
| 2023/11/17 | 0.1 | 45.95 | 4 | 45.80 | 46.10 | -3.9 | 4,337 | -0.09% |
|
| 2023/11/16 | 0 | 0.00 | 3 | 45.60 | 45.75 | -3 | 4,369 | -0.07% |
|
| 2023/11/15 | 1 | 45.70 | 1 | 45.80 | 45.60 | 0 | 4,382 | 0.00% |
|
| 2023/11/14 | 0.1 | 45.60 | 2 | 45.80 | 45.70 | -1.9 | 4,420 | -0.04% |
|
| 2023/11/10 | 3 | 45.07 | 0 | 0.00 | 44.60 | 3 | 4,533 | 0.07% |
|
| 2023/11/09 | 8 | 46.04 | 4 | 46.10 | 45.80 | 4 | 4,575 | 0.09% |
|
| 2023/11/06 | 1 | 47.10 | 1 | 47.20 | 47.15 | 0 | 4,801 | 0.00% |
|
| 2023/11/03 | 26 | 46.80 | 20 | 47.24 | 46.75 | 6 | 4,847 | 0.12% |
|
| 2023/11/02 | 3 | 46.95 | 4 | 46.85 | 46.90 | -1 | 4,919 | -0.02% |
|
| 2023/11/01 | 1 | 46.20 | 3 | 45.75 | 45.70 | -2 | 4,993 | -0.04% |
|
| 2023/10/31 | 6 | 45.80 | 5 | 45.60 | 44.80 | 1 | 5,042 | 0.02% |
|
| 2023/10/30 | 1 | 47.05 | 0 | 0.00 | 46.90 | 1 | 5,120 | 0.02% |
|
| 2023/10/27 | 9 | 47.43 | 9 | 47.41 | 47.25 | 0 | 5,187 | 0.00% |
|
| 2023/10/26 | 1 | 48.60 | 2 | 48.15 | 48.10 | -1 | 5,322 | -0.02% |
|
| 2023/10/25 | 0.2 | 49.60 | 0 | 0.00 | 49.50 | 0.2 | 5,425 | 0.00% |
|
| 2023/10/24 | 0 | 0.00 | 4 | 48.95 | 49.40 | -4 | 5,755 | -0.07% |
|
| 2023/10/23 | 1.1 | 48.48 | 6 | 48.34 | 48.50 | -4.9 | 6,152 | -0.08% |
|
| 2023/10/20 | 3 | 47.42 | 0 | 0.00 | 47.45 | 3 | 6,321 | 0.05% |
|
| 2023/10/19 | 1 | 47.90 | 1 | 48.40 | 48.40 | 0 | 6,424 | 0.00% |
|
| 2023/10/18 | 1 | 48.60 | 0 | 0.00 | 48.20 | 1 | 6,550 | 0.02% |
|
| 2023/10/17 | 2.1 | 49.55 | 2 | 49.65 | 49.30 | 0.1 | 6,596 | 0.00% |
|
| 2023/10/16 | 3 | 48.72 | 0 | 0.00 | 48.30 | 3 | 6,794 | 0.04% |
|
| 2023/10/13 | 2 | 50.00 | 1 | 50.70 | 49.80 | 1 | 7,357 | 0.01% |
|
| 2023/10/12 | 0 | 0.00 | 12 | 49.69 | 50.40 | -12 | 8,013 | -0.15% |
|
| 2023/10/11 | 6 | 49.63 | 4 | 50.15 | 49.20 | 2 | 8,379 | 0.02% |
|
| 2023/10/06 | 4 | 48.88 | 3 | 49.37 | 49.10 | 1 | 8,543 | 0.01% |
|
| 2023/10/05 | 0 | 0.00 | 7 | 48.66 | 48.90 | -7 | 8,766 | -0.08% |
|
| 2023/10/04 | 7 | 46.81 | 1 | 47.30 | 47.30 | 6 | 10,054 | 0.06% |
|
| 2023/10/03 | 3 | 47.83 | 2 | 48.60 | 47.70 | 1 | 10,473 | 0.01% |
|
| 2023/10/02 | 0 | 0.00 | 2 | 47.95 | 48.15 | -2 | 11,155 | -0.02% |
|
| 2023/09/28 | 2 | 47.20 | 2 | 47.90 | 47.45 | 0 | 12,046 | 0.00% |
|
| 2023/09/27 | 2 | 47.20 | 0 | 0.00 | 47.05 | 2 | 12,237 | 0.02% |
|
| 2023/09/26 | 2.3 | 47.61 | 0.4 | 47.65 | 47.30 | 1.8 | 12,442 | 0.01% |
|
| 2023/09/25 | 2 | 48.63 | 10 | 48.72 | 48.60 | -8 | 12,575 | -0.06% |
|
| 2023/09/22 | 4.3 | 47.05 | 7 | 47.40 | 47.80 | -2.7 | 12,658 | -0.02% |
|
| 2023/09/21 | 19.3 | 47.36 | 15 | 47.41 | 47.15 | 4.3 | 12,811 | 0.03% |
|
| 2023/09/20 | 9 | 48.09 | 5 | 47.25 | 47.30 | 4 | 13,091 | 0.03% |
|
| 2023/09/19 | 7 | 49.46 | 2 | 49.68 | 48.30 | 5 | 13,853 | 0.04% |
|
| 2023/09/18 | 2 | 50.00 | 1 | 50.70 | 50.00 | 1 | 14,751 | 0.01% |
|
| 2023/09/15 | 2 | 50.80 | 0.4 | 50.90 | 50.40 | 1.6 | 15,108 | 0.01% |
|
| 2023/09/14 | 6 | 50.07 | 39 | 51.07 | 51.40 | -33 | 15,231 | -0.22% |
|
| 2023/09/13 | 10 | 50.78 | 6 | 50.71 | 49.60 | 4 | 15,111 | 0.03% |
|
| 2023/09/12 | 2 | 50.00 | 6 | 49.87 | 50.00 | -4 | 14,922 | -0.03% |
|
| 2023/09/11 | 10.1 | 49.27 | 7 | 49.85 | 48.90 | 3.1 | 14,856 | 0.02% |
|
| 2023/09/08 | 4.1 | 49.30 | 8 | 49.31 | 49.10 | -3.9 | 14,827 | -0.03% |
|
| 2023/09/07 | 4 | 49.90 | 0 | 0.00 | 49.45 | 4 | 14,814 | 0.03% |
|
| 2023/09/06 | 70 | 51.56 | 24.4 | 50.50 | 50.50 | 45.7 | 14,803 | 0.31% |
|
| 2023/09/05 | 11 | 50.65 | 9 | 49.82 | 51.00 | 2 | 14,632 | 0.01% |
|
| 2023/09/04 | 15.5 | 48.58 | 11 | 48.03 | 48.10 | 4.4 | 14,442 | 0.03% |
|
| 2023/09/01 | 14 | 50.47 | 17 | 50.38 | 50.20 | -3 | 14,339 | -0.02% |
|
| 2023/08/31 | 7 | 48.84 | 1 | 48.80 | 49.05 | 6 | 14,215 | 0.04% |
|
| 2023/08/30 | 3 | 49.25 | 15 | 49.57 | 49.20 | -12 | 14,254 | -0.08% |
|
| 2023/08/29 | 11 | 49.12 | 9 | 48.35 | 49.60 | 2 | 14,161 | 0.01% |
|
| 2023/08/28 | 4 | 46.85 | 0 | 0.00 | 46.80 | 4 | 13,961 | 0.03% |
|
| 2023/08/25 | 2 | 47.90 | 1 | 48.00 | 48.05 | 1 | 13,914 | 0.01% |
|
| 2023/08/24 | 8 | 48.83 | 6 | 48.45 | 48.25 | 2 | 13,895 | 0.01% |
|
| 2023/08/23 | 0 | 0.00 | 2 | 48.60 | 48.40 | -2 | 13,859 | -0.01% |
|
| 2023/08/22 | 1.1 | 47.90 | 5 | 47.60 | 47.60 | -3.9 | 13,827 | -0.03% |
|
| 2023/08/21 | 7 | 48.80 | 3 | 48.83 | 48.45 | 4 | 13,785 | 0.03% |
|
| 2023/08/18 | 7 | 48.45 | 11 | 48.96 | 48.10 | -4 | 13,768 | -0.03% |
|
| 2023/08/17 | 5 | 49.11 | 2 | 48.95 | 49.35 | 3 | 13,716 | 0.02% |
|
| 2023/08/16 | 6 | 48.20 | 3 | 48.65 | 48.65 | 3 | 13,666 | 0.02% |
|
| 2023/08/15 | 0 | 0.00 | 6 | 48.75 | 49.50 | -6 | 13,569 | -0.04% |
|
| 2023/08/14 | 5 | 47.54 | 8 | 47.85 | 47.60 | -3 | 13,488 | -0.02% |
|
| 2023/08/11 | 2.1 | 48.62 | 0 | 0.00 | 48.70 | 2.1 | 13,417 | 0.02% |
|
| 2023/08/10 | 14.1 | 49.99 | 1 | 48.90 | 49.10 | 13.1 | 13,362 | 0.10% |
|
| 2023/08/09 | 2 | 50.75 | 1 | 51.30 | 51.30 | 1 | 13,247 | 0.01% |
|
| 2023/08/08 | 0.1 | 50.60 | 2 | 51.10 | 51.20 | -1.9 | 13,188 | -0.01% |
|
| 2023/08/07 | 3 | 50.50 | 2.4 | 50.82 | 50.60 | 0.6 | 13,114 | 0.00% |
|
| 2023/08/04 | 6.1 | 51.41 | 5 | 51.40 | 51.30 | 1.1 | 13,008 | 0.01% |
|
| 2023/08/02 | 8 | 51.91 | 21 | 52.40 | 52.00 | -13 | 12,926 | -0.10% |
|
| 2023/08/01 | 3 | 53.70 | 1 | 53.20 | 53.20 | 2 | 12,783 | 0.02% |
|
| 2023/07/31 | 7 | 53.97 | 7 | 54.10 | 53.90 | 0 | 12,688 | 0.00% |
|
| 2023/07/28 | 2 | 52.55 | 5 | 52.78 | 53.20 | -3 | 12,507 | -0.02% |
|
| 2023/07/27 | 16 | 53.76 | 14 | 53.69 | 53.00 | 2 | 12,373 | 0.02% |
|
| 2023/07/26 | 23 | 55.57 | 35 | 55.55 | 54.70 | -12 | 12,012 | -0.10% |
|
| 2023/07/25 | 13 | 54.75 | 35 | 54.78 | 54.20 | -22 | 11,587 | -0.19% |
|
| 2023/07/24 | 2 | 53.30 | 6 | 54.25 | 53.50 | -4 | 11,384 | -0.04% |
|
| 2023/07/21 | 10 | 52.68 | 8 | 52.68 | 53.10 | 2 | 11,262 | 0.02% |
|
| 2023/07/20 | 8 | 53.15 | 4 | 53.53 | 53.50 | 4 | 11,164 | 0.04% |
|
| 2023/07/19 | 17 | 53.82 | 29 | 53.57 | 53.20 | -12 | 11,038 | -0.11% |
|
| 2023/07/18 | 34 | 55.22 | 17 | 55.34 | 53.30 | 17 | 10,768 | 0.16% |
|
| 2023/07/17 | 40 | 56.11 | 49 | 55.89 | 57.30 | -9 | 10,186 | -0.09% |
|
| 2023/07/14 | 51 | 53.63 | 28 | 53.64 | 53.70 | 23 | 9,505 | 0.24% |
|
| 2023/07/13 | 27 | 51.50 | 39 | 51.68 | 51.00 | -12 | 9,074 | -0.13% |
|
| 2023/07/12 | 28 | 50.94 | 31 | 50.90 | 50.60 | -3 | 8,779 | -0.03% |
|
| 2023/07/11 | 113 | 53.77 | 107 | 52.73 | 51.50 | 6 | 8,502 | 0.07% |
大買/大賣/
|
| 2023/07/10 | 37 | 49.43 | 68.5 | 51.10 | 52.10 | -31.5 | 7,151 | -0.44% |
|
| 2023/07/07 | 81 | 47.95 | 700 | 48.89 | 47.45 | -619 | 6,714 | -9.22% |
大賣/鉅額交易
|
| 2023/07/06 | 734 | 49.72 | 89.4 | 48.30 | 50.00 | 644.6 | 6,010 | 10.72% |
大買/鉅額交易
|
| 2023/07/05 | 15 | 46.20 | 4 | 46.01 | 45.50 | 11 | 5,113 | 0.22% |
|
| 2023/07/04 | 8 | 44.86 | 6 | 45.32 | 45.40 | 2 | 4,913 | 0.04% |
|
| 2023/07/03 | 11 | 44.63 | 14 | 44.35 | 44.45 | -3 | 4,714 | -0.06% |
|
| 2023/06/30 | 13 | 44.12 | 3 | 44.00 | 44.25 | 10 | 4,562 | 0.22% |
|
| 2023/06/29 | 6 | 43.43 | 2 | 43.70 | 43.35 | 4 | 4,455 | 0.09% |
|
| 2023/06/28 | 14 | 45.78 | 11 | 44.59 | 43.65 | 3 | 4,366 | 0.07% |
|
| 2023/06/27 | 65.8 | 46.23 | 53 | 47.68 | 44.80 | 12.8 | 4,307 | 0.30% |
|
| 2023/06/26 | 46.2 | 47.27 | 3,349 | 46.89 | 48.70 | -3,302.8 | 3,701 | -89.23% |
大賣/鉅額交易
|
| 2023/06/21 | 3,317 | 44.30 | 20.5 | 42.95 | 44.30 | 3,296.5 | 2,798 | 117.80% |
大買/鉅額交易
|
| 2023/06/20 | 4 | 39.69 | 14 | 39.88 | 40.30 | -10 | 2,432 | -0.41% |
|
| 2023/06/19 | 6 | 38.73 | 5 | 38.68 | 38.80 | 1 | 2,247 | 0.04% |
|
| 2023/06/16 | 9 | 37.36 | 0 | 0.00 | 37.45 | 9 | 2,185 | 0.41% |
|
| 2023/06/14 | 0 | 0.00 | 4 | 38.50 | 38.30 | -4 | 2,150 | -0.19% |
|
| 2023/06/13 | 0 | 0.00 | 1 | 38.15 | 37.75 | -1 | 2,123 | -0.05% |
|
| 2023/06/12 | 0 | 0.00 | 2 | 38.08 | 38.25 | -2 | 2,097 | -0.10% |
|
| 2023/06/09 | 2 | 37.38 | 1 | 37.25 | 37.50 | 1 | 2,049 | 0.05% |
|
| 2023/06/08 | 3 | 37.48 | 11.1 | 37.43 | 37.00 | -8.1 | 2,061 | -0.39% |
|
| 2023/06/07 | 3 | 37.85 | 2 | 37.90 | 37.70 | 1 | 2,073 | 0.05% |
|
| 2023/06/06 | 6 | 38.14 | 5 | 38.17 | 38.25 | 1 | 2,072 | 0.05% |
|
| 2023/06/05 | 10 | 38.26 | 3 | 37.77 | 37.80 | 7 | 2,059 | 0.34% |
|
| 2023/06/02 | 0 | 0.00 | 20 | 36.75 | 36.70 | -20 | 2,001 | -1.00% |
|
| 2023/05/31 | 0 | 0.00 | 1 | 36.35 | 36.85 | -1 | 2,079 | -0.05% |
|
| 2023/05/30 | 0 | 0.00 | 3 | 36.25 | 36.35 | -3 | 2,197 | -0.14% |
|
| 2023/05/29 | 0 | 0.00 | 1 | 36.40 | 36.30 | -1 | 2,223 | -0.04% |
|
| 2023/05/26 | 8 | 35.51 | 0 | 0.00 | 35.60 | 8 | 2,240 | 0.36% |
|
| 2023/05/25 | 0 | 0.00 | 3 | 35.80 | 35.80 | -3 | 2,268 | -0.13% |
|
| 2023/05/23 | 0 | 0.00 | 1 | 36.40 | 36.25 | -1 | 2,336 | -0.04% |
|
| 2023/05/22 | 0 | 0.00 | 3 | 35.90 | 35.95 | -3 | 2,408 | -0.12% |
|
| 2023/05/19 | 0 | 0.00 | 8 | 35.80 | 35.60 | -8 | 2,411 | -0.33% |
|
| 2023/05/17 | 20 | 35.55 | 2 | 36.00 | 35.45 | 18 | 2,423 | 0.74% |
|
| 2023/05/16 | 0 | 0.00 | 3 | 35.25 | 35.60 | -3 | 2,424 | -0.12% |
|
| 2023/05/12 | 1 | 34.00 | 0 | 0.00 | 34.30 | 1 | 2,438 | 0.04% |
|
| 2023/05/11 | 1 | 34.00 | 0 | 0.00 | 33.80 | 1 | 2,447 | 0.04% |
|
| 2023/05/09 | 3 | 35.05 | 1 | 35.20 | 34.55 | 2 | 2,445 | 0.08% |
|
| 2023/05/08 | 0 | 0.00 | 1 | 35.65 | 35.15 | -1 | 2,453 | -0.04% |
|
| 2023/05/04 | 1 | 35.05 | 0 | 0.00 | 35.20 | 1 | 2,509 | 0.04% |
|
| 2023/05/02 | 1.5 | 35.17 | 1 | 35.10 | 35.00 | 0.5 | 2,619 | 0.02% |
|
| 2023/04/28 | 0 | 35.20 | 0 | 35.05 | 35.10 | 0 | 2,645 | 0.00% |
|
| 2023/04/27 | 1 | 34.80 | 1 | 34.80 | 34.75 | 0 | 2,652 | 0.00% |
|
| 2023/04/26 | 5.4 | 33.84 | 1 | 34.40 | 34.40 | 4.4 | 2,646 | 0.17% |
|
| 2023/04/25 | 2 | 35.20 | 3 | 35.65 | 34.35 | -1 | 2,631 | -0.04% |
|
| 2023/04/24 | 0 | 0.00 | 0 | 36.00 | 35.90 | 0 | 2,590 | 0.00% |
|
| 2023/04/21 | 1 | 36.40 | 0 | 0.00 | 36.15 | 1 | 2,575 | 0.04% |
|
| 2023/04/20 | 3 | 37.40 | 1.8 | 37.13 | 37.00 | 1.2 | 2,548 | 0.05% |
|
| 2023/04/19 | 0 | 38.05 | 0 | 0.00 | 37.75 | 0 | 2,530 | 0.00% |
|
| 2023/04/18 | 3 | 38.35 | 0 | 0.00 | 38.05 | 3 | 2,503 | 0.12% |
|
| 2023/04/17 | 1 | 38.00 | 3 | 38.20 | 38.15 | -2 | 2,508 | -0.08% |
|
| 2023/04/14 | 0 | 38.70 | 0 | 0.00 | 38.45 | 0 | 2,479 | 0.00% |
|
| 2023/04/13 | 0 | 0.00 | 4 | 38.55 | 38.40 | -4 | 2,464 | -0.16% |
|
| 2023/04/11 | 0 | 39.10 | 1 | 39.05 | 39.00 | -1 | 2,438 | -0.04% |
|
| 2023/04/10 | 1 | 38.85 | 0 | 0.00 | 38.75 | 1 | 2,438 | 0.04% |
|
| 2023/04/07 | 0 | 39.85 | 0 | 0.00 | 39.40 | 0 | 2,418 | 0.00% |
|
| 2023/04/06 | 0 | 0.00 | 1 | 39.45 | 39.55 | -1 | 2,410 | -0.04% |
|
| 2023/03/31 | 0 | 38.95 | 0 | 0.00 | 38.80 | 0 | 2,381 | 0.00% |
|
| 2023/03/30 | 8 | 38.89 | 0 | 0.00 | 38.70 | 8 | 2,365 | 0.34% |
|
| 2023/03/29 | 6 | 39.05 | 4 | 39.39 | 38.60 | 2 | 2,351 | 0.09% |
|
| 2023/03/28 | 13.1 | 40.14 | 16 | 39.88 | 39.70 | -2.9 | 2,267 | -0.13% |
|
| 2023/03/27 | 8 | 39.28 | 7.2 | 40.45 | 41.50 | 0.8 | 2,000 | 0.04% |
|
| 2023/03/24 | 1 | 38.55 | 16.2 | 38.45 | 38.95 | -15.2 | 1,781 | -0.85% |
|
| 2023/03/23 | 0 | 38.03 | 1 | 38.00 | 38.00 | -1 | 1,716 | -0.06% |
|
| 2023/03/17 | 2 | 37.00 | 5 | 37.18 | 36.95 | -3 | 1,744 | -0.17% |
|
| 2023/03/16 | 14 | 36.48 | 10 | 36.40 | 36.35 | 4 | 1,761 | 0.23% |
|
| 2023/03/15 | 16 | 37.00 | 3 | 37.60 | 37.00 | 13 | 1,797 | 0.72% |
|
| 2023/03/14 | 2 | 36.75 | 0 | 0.00 | 37.00 | 2 | 1,868 | 0.11% |
|
| 2023/03/13 | 5 | 36.88 | 2 | 37.13 | 37.30 | 3 | 1,963 | 0.15% |
|
| 2023/03/10 | 1 | 37.90 | 0 | 0.00 | 37.40 | 1 | 1,995 | 0.05% |
|
| 2023/03/09 | 9.1 | 38.56 | 21 | 38.58 | 38.15 | -11.9 | 2,020 | -0.59% |
|
| 2023/03/06 | 0.2 | 37.55 | 0 | 0.00 | 37.55 | 0.2 | 2,009 | 0.01% |
|
| 2023/03/03 | 1 | 38.00 | 0 | 0.00 | 37.60 | 1 | 2,013 | 0.05% |
|
| 2023/03/02 | 11 | 38.53 | 12 | 38.85 | 38.45 | -1 | 2,013 | -0.05% |
|
| 2023/03/01 | 3 | 37.22 | 1 | 38.00 | 37.90 | 2 | 2,128 | 0.09% |
|
| 2023/02/24 | 2 | 37.63 | 0 | 0.00 | 37.60 | 2 | 2,191 | 0.09% |
|
| 2023/02/23 | 0 | 38.00 | 17 | 38.20 | 38.10 | -17 | 2,218 | -0.77% |
|
| 2023/02/22 | 23 | 37.47 | 0 | 0.00 | 37.45 | 23 | 2,305 | 1.00% |
|
| 2023/02/21 | 6 | 38.38 | 1 | 38.70 | 38.45 | 5 | 2,324 | 0.22% |
|
| 2023/02/20 | 2 | 38.88 | 35 | 38.79 | 39.00 | -33 | 2,431 | -1.36% |
|
| 2023/02/17 | 0 | 37.80 | 0 | 0.00 | 37.75 | 0 | 2,523 | 0.00% |
|
| 2023/02/16 | 1 | 37.60 | 1 | 37.30 | 37.60 | 0 | 2,620 | 0.00% |
|
| 2023/02/15 | 2 | 37.00 | 0 | 0.00 | 36.65 | 2 | 2,639 | 0.08% |
|
| 2023/02/14 | 1 | 37.15 | 1 | 37.20 | 37.05 | 0 | 2,649 | 0.00% |
|
| 2023/02/10 | 4 | 36.50 | 3 | 36.85 | 36.30 | 1 | 2,691 | 0.04% |
|
| 2023/02/09 | 0 | 0.00 | 2 | 37.25 | 37.25 | -2 | 2,688 | -0.07% |
|
| 2023/02/07 | 1 | 37.15 | 0 | 0.00 | 37.20 | 1 | 2,720 | 0.04% |
|
| 2023/02/06 | 2 | 37.35 | 0 | 0.00 | 37.10 | 2 | 2,716 | 0.07% |
|
| 2023/02/01 | 0 | 0.00 | 3 | 38.20 | 37.90 | -3 | 2,694 | -0.11% |
|
| 2023/01/31 | 0 | 0.00 | 4 | 37.73 | 38.00 | -4 | 2,665 | -0.15% |
|
| 2023/01/30 | 0 | 0.00 | 2 | 36.60 | 36.35 | -2 | 2,626 | -0.08% |
|
| 2023/01/17 | 0 | 0.00 | 1 | 35.40 | 35.30 | -1 | 2,624 | -0.04% |
|
| 2023/01/09 | 0 | 0.00 | 3 | 35.02 | 35.10 | -3 | 2,749 | -0.11% |
|
| 2023/01/06 | 0 | 0.00 | 2 | 34.43 | 34.50 | -2 | 2,763 | -0.07% |
|
| 2023/01/05 | 6 | 34.48 | 3 | 35.25 | 34.00 | 3 | 2,815 | 0.11% |
|
| 2023/01/04 | 0 | 0.00 | 2 | 34.30 | 34.40 | -2 | 2,830 | -0.07% |
|
| 2023/01/03 | 1 | 34.00 | 1 | 34.20 | 34.00 | 0 | 2,855 | 0.00% |
|
| 2022/12/29 | 1 | 33.95 | 0 | 0.00 | 33.85 | 1 | 2,870 | 0.03% |
|
| 2022/12/28 | 1 | 34.55 | 0 | 0.00 | 34.20 | 1 | 2,889 | 0.03% |
|
| 2022/12/27 | 1 | 35.25 | 2 | 35.35 | 35.25 | -1 | 2,898 | -0.03% |
|
| 2022/12/23 | 1 | 34.25 | 2 | 34.95 | 34.95 | -1 | 2,953 | -0.03% |
|
| 2022/12/22 | 3 | 35.07 | 2 | 35.18 | 35.00 | 1 | 3,008 | 0.03% |
|
| 2022/12/21 | 3 | 34.95 | 1 | 35.65 | 34.70 | 2 | 3,068 | 0.07% |
|
| 2022/12/20 | 3 | 35.97 | 1 | 36.50 | 35.10 | 2 | 3,112 | 0.06% |
|
| 2022/12/19 | 1 | 36.00 | 1 | 36.25 | 36.10 | 0 | 3,194 | 0.00% |
|
| 2022/12/16 | 0 | 0.00 | 1 | 36.30 | 36.15 | -1 | 3,214 | -0.03% |
|
| 2022/12/15 | 1 | 36.80 | 1 | 37.05 | 36.75 | 0 | 3,208 | 0.00% |
|
| 2022/12/14 | 0 | 0.00 | 6 | 36.45 | 36.55 | -6 | 3,212 | -0.19% |
|
| 2022/12/13 | 0 | 0.00 | 1 | 36.50 | 35.85 | -1 | 3,212 | -0.03% |
|
| 2022/12/12 | 1 | 35.60 | 0 | 0.00 | 36.00 | 1 | 3,228 | 0.03% |
|
| 2022/12/09 | 0 | 0.00 | 1 | 36.16 | 36.25 | -1 | 3,227 | -0.03% |
|
| 2022/12/08 | 1 | 36.40 | 0 | 0.00 | 36.50 | 1 | 3,232 | 0.03% |
|
| 2022/12/07 | 25 | 37.23 | 0.1 | 37.25 | 36.85 | 25 | 3,243 | 0.77% |
|
| 2022/12/06 | 18 | 37.98 | 0 | 38.30 | 37.85 | 18 | 3,268 | 0.55% |
|
| 2022/12/05 | 2 | 38.65 | 3 | 39.13 | 39.40 | -1 | 3,330 | -0.03% |
|
| 2022/12/02 | 1 | 38.30 | 5 | 38.06 | 38.30 | -4 | 3,271 | -0.12% |
|
| 2022/12/01 | 2 | 37.60 | 5 | 37.55 | 37.75 | -3 | 3,249 | -0.09% |
|
| 2022/11/30 | 1 | 36.65 | 1 | 37.00 | 36.95 | 0 | 3,250 | 0.00% |
|
| 2022/11/29 | 2 | 36.25 | 2 | 36.58 | 36.60 | 0 | 3,294 | 0.00% |
|
| 2022/11/28 | 1 | 36.70 | 0 | 0.00 | 36.75 | 1 | 3,316 | 0.03% |
|
| 2022/11/25 | 0 | 0.00 | 0 | 36.50 | 36.65 | 0 | 3,316 | 0.00% |
|
| 2022/11/24 | 4.1 | 36.77 | 0 | 0.00 | 36.65 | 4.1 | 3,290 | 0.12% |
|
| 2022/11/23 | 15.1 | 37.27 | 13 | 37.11 | 36.60 | 2.1 | 3,246 | 0.06% |
|
| 2022/11/22 | 3 | 37.82 | 55 | 38.17 | 38.70 | -52 | 3,034 | -1.71% |
|
| 2022/11/18 | 3 | 38.10 | 3 | 38.43 | 38.10 | 0 | 2,923 | 0.00% |
|
| 2022/11/17 | 1 | 37.60 | 0 | 0.00 | 37.75 | 1 | 2,822 | 0.04% |
|
| 2022/11/16 | 59 | 37.67 | 9 | 37.54 | 37.40 | 50 | 2,798 | 1.79% |
|
| 2022/11/15 | 2 | 36.65 | 4 | 37.05 | 37.00 | -2 | 2,721 | -0.07% |
|
| 2022/11/14 | 1 | 35.60 | 5 | 35.37 | 36.20 | -4 | 2,624 | -0.15% |
|
| 2022/11/11 | 3 | 34.28 | 2 | 34.78 | 34.05 | 1 | 2,554 | 0.04% |
|
| 2022/11/10 | 1 | 34.15 | 0 | 0.00 | 33.85 | 1 | 2,585 | 0.04% |
|
| 2022/11/09 | 0 | 0.00 | 5 | 34.01 | 34.15 | -5 | 2,602 | -0.19% |
|
| 2022/11/08 | 4 | 33.39 | 3 | 33.90 | 33.10 | 1 | 2,621 | 0.04% |
|
| 2022/11/07 | 1 | 33.40 | 0 | 0.00 | 33.30 | 1 | 2,663 | 0.04% |
|
| 2022/11/04 | 1 | 33.00 | 0 | 0.00 | 33.40 | 1 | 2,673 | 0.04% |
|
| 2022/11/03 | 0 | 0.00 | 2 | 32.73 | 32.80 | -2 | 2,673 | -0.07% |
|
| 2022/11/02 | 1 | 32.15 | 0 | 0.00 | 32.15 | 1 | 2,690 | 0.04% |
|
| 2022/11/01 | 1 | 32.00 | 0 | 0.00 | 32.05 | 1 | 2,770 | 0.04% |
|
| 2022/10/31 | 1 | 31.85 | 5 | 31.47 | 31.65 | -4 | 2,788 | -0.14% |
|
| 2022/10/28 | 4 | 31.09 | 0 | 0.00 | 30.80 | 4 | 2,827 | 0.14% |
|
| 2022/10/27 | 0 | 0.00 | 4 | 31.48 | 31.90 | -4 | 2,837 | -0.14% |
|
| 2022/10/26 | 1 | 31.10 | 1 | 30.80 | 30.75 | 0 | 2,872 | 0.00% |
|
| 2022/10/25 | 1 | 30.95 | 0 | 0.00 | 30.75 | 1 | 2,887 | 0.03% |
|
| 2022/10/24 | 2 | 31.98 | 2 | 32.38 | 31.55 | 0 | 2,901 | 0.00% |
|
| 2022/10/21 | 0 | 0.00 | 1 | 31.85 | 31.40 | -1 | 2,936 | -0.03% |
|
| 2022/10/20 | 3 | 31.70 | 0 | 0.00 | 31.25 | 3 | 2,974 | 0.10% |
|
| 2022/10/19 | 0 | 0.00 | 1 | 32.75 | 32.25 | -1 | 2,972 | -0.03% |
|
| 2022/10/18 | 1 | 32.50 | 1 | 32.20 | 32.35 | 0 | 3,008 | 0.00% |
|
| 2022/10/17 | 5 | 30.78 | 7 | 31.16 | 32.15 | -2 | 3,099 | -0.06% |
|
| 2022/10/14 | 1 | 32.00 | 5 | 31.55 | 31.65 | -4 | 3,210 | -0.12% |
|
| 2022/10/13 | 6 | 31.14 | 1 | 30.50 | 30.50 | 5 | 3,314 | 0.15% |
|
| 2022/10/12 | 4 | 32.04 | 2 | 32.73 | 32.10 | 2 | 3,364 | 0.06% |
|
| 2022/10/11 | 4 | 32.69 | 3 | 33.05 | 32.55 | 1 | 3,409 | 0.03% |
|
| 2022/10/07 | 4 | 34.08 | 3 | 34.38 | 33.95 | 1 | 3,474 | 0.03% |
|
| 2022/10/05 | 3 | 34.43 | 1 | 34.90 | 34.10 | 2 | 3,615 | 0.06% |
|
| 2022/10/04 | 1 | 33.85 | 1 | 34.00 | 34.00 | 0 | 3,647 | 0.00% |
|
| 2022/10/03 | 1 | 32.80 | 10 | 32.82 | 33.45 | -9 | 3,676 | -0.24% |
|
| 2022/09/30 | 1 | 31.85 | 2 | 32.98 | 33.60 | -1 | 3,801 | -0.03% |
|
| 2022/09/29 | 2 | 32.80 | 4 | 32.96 | 32.55 | -2 | 3,888 | -0.05% |
|
| 2022/09/28 | 2 | 32.33 | 1 | 31.85 | 31.60 | 1 | 3,954 | 0.03% |
|
| 2022/09/27 | 3 | 32.82 | 5 | 32.92 | 33.40 | -2 | 4,109 | -0.05% |
|
| 2022/09/26 | 4 | 34.10 | 0 | 0.00 | 32.50 | 4 | 4,227 | 0.09% |
|
| 2022/09/23 | 1 | 35.90 | 0 | 0.00 | 36.00 | 1 | 4,334 | 0.02% |
|
| 2022/09/21 | 6 | 36.70 | 0 | 0.00 | 36.65 | 6 | 4,602 | 0.13% |
|
| 2022/09/20 | 2 | 36.83 | 2 | 37.03 | 36.75 | 0 | 4,740 | 0.00% |
|
| 2022/09/19 | 2 | 36.53 | 0 | 0.00 | 36.45 | 2 | 4,946 | 0.04% |
|
| 2022/09/16 | 1 | 37.05 | 0 | 0.00 | 37.05 | 1 | 5,434 | 0.02% |
|
| 2022/09/13 | 4 | 38.06 | 0 | 0.00 | 37.50 | 4 | 6,074 | 0.07% |
|
| 2022/09/12 | 2 | 38.85 | 4 | 38.53 | 38.40 | -2 | 6,270 | -0.03% |
|
| 2022/09/08 | 1 | 36.20 | 1 | 36.15 | 36.40 | 0 | 6,348 | 0.00% |
|
| 2022/09/07 | 2.1 | 35.75 | 2 | 36.33 | 35.60 | 0.1 | 6,623 | 0.00% |
|
| 2022/09/06 | 4.1 | 36.50 | 0 | 0.00 | 36.20 | 4.1 | 6,747 | 0.06% |
|
| 2022/09/05 | 4 | 37.05 | 3 | 37.17 | 37.15 | 1 | 6,876 | 0.01% |
|
| 2022/09/02 | 1 | 38.15 | 1 | 38.20 | 38.50 | 0 | 7,001 | 0.00% |
|
| 2022/09/01 | 1.1 | 38.76 | 1 | 38.80 | 38.75 | 0.1 | 7,237 | 0.00% |
|
| 2022/08/30 | 0 | 0.00 | 1 | 39.10 | 39.10 | -1 | 7,886 | -0.01% |
|
| 2022/08/29 | 2 | 38.65 | 1 | 38.60 | 38.60 | 1 | 8,184 | 0.01% |
|
| 2022/08/25 | 0 | 0.00 | 1 | 40.10 | 39.80 | -1 | 9,188 | -0.01% |
|
| 2022/08/24 | 1 | 39.90 | 0 | 0.00 | 39.40 | 1 | 10,137 | 0.01% |
|
| 2022/08/22 | 3 | 40.02 | 1 | 40.15 | 40.10 | 2 | 11,237 | 0.02% |
|
| 2022/08/19 | 6 | 41.97 | 1 | 42.05 | 41.60 | 5 | 11,193 | 0.04% |
|
| 2022/08/18 | 1 | 41.00 | 1 | 41.50 | 41.35 | 0 | 11,158 | 0.00% |
|
| 2022/08/17 | 3 | 40.85 | 9 | 41.21 | 41.60 | -6 | 11,152 | -0.05% |
|
| 2022/08/15 | 3 | 40.78 | 4 | 41.36 | 40.80 | -1 | 11,143 | -0.01% |
|
| 2022/08/12 | 1 | 40.70 | 8 | 40.83 | 41.20 | -7 | 11,166 | -0.06% |
|
| 2022/08/11 | 4 | 39.83 | 4 | 39.84 | 39.70 | 0 | 11,140 | 0.00% |
|
| 2022/08/10 | 1 | 39.05 | 5 | 39.00 | 38.90 | -4 | 11,184 | -0.04% |
|
| 2022/08/09 | 0.1 | 39.80 | 1 | 39.65 | 39.65 | -0.9 | 11,203 | -0.01% |
|
| 2022/08/08 | 4 | 39.69 | 18 | 40.13 | 40.05 | -14 | 11,223 | -0.12% |
|
| 2022/08/05 | 1 | 39.60 | 3 | 39.82 | 39.85 | -2 | 11,343 | -0.02% |
|
| 2022/08/04 | 1 | 38.15 | 1 | 39.05 | 39.10 | 0 | 11,348 | 0.00% |
|
| 2022/08/03 | 0 | 0.00 | 1 | 39.15 | 38.75 | -1 | 11,312 | -0.01% |
|
| 2022/08/02 | 3 | 39.40 | 0 | 0.00 | 39.20 | 3 | 11,308 | 0.03% |
|
| 2022/08/01 | 1 | 40.85 | 0 | 0.00 | 40.70 | 1 | 11,288 | 0.01% |
|
| 2022/07/29 | 6 | 41.07 | 4.1 | 41.15 | 41.15 | 2 | 11,289 | 0.02% |
|
| 2022/07/27 | 3 | 40.80 | 3 | 41.02 | 40.85 | 0 | 11,250 | 0.00% |
|
| 2022/07/26 | 2 | 41.30 | 2 | 42.30 | 41.10 | 0 | 11,223 | 0.00% |
|
| 2022/07/25 | 4 | 42.09 | 2 | 42.10 | 41.80 | 2 | 11,202 | 0.02% |
|
| 2022/07/22 | 2 | 43.63 | 1 | 43.75 | 42.40 | 1 | 11,193 | 0.01% |
|
| 2022/07/21 | 4 | 42.46 | 10 | 42.45 | 43.45 | -6 | 11,161 | -0.05% |
|
| 2022/07/20 | 9 | 44.38 | 3 | 44.52 | 44.40 | 6 | 11,102 | 0.05% |
|
| 2022/07/19 | 2 | 44.05 | 8 | 43.80 | 43.80 | -6 | 11,091 | -0.05% |
|
| 2022/07/18 | 1 | 42.60 | 11 | 42.88 | 43.25 | -10 | 11,075 | -0.09% |
|
| 2022/07/15 | 7 | 42.29 | 1 | 42.25 | 41.85 | 6 | 11,042 | 0.05% |
|
| 2022/07/14 | 9 | 41.26 | 0 | 0.00 | 41.65 | 9 | 11,009 | 0.08% |
|
| 2022/07/13 | 2 | 41.65 | 21 | 41.12 | 40.80 | -19 | 11,000 | -0.17% |
|
| 2022/07/12 | 0 | 0.00 | 1 | 40.29 | 40.45 | -1 | 10,947 | -0.01% |
|
| 2022/07/11 | 1 | 40.50 | 0 | 0.00 | 40.55 | 1 | 10,942 | 0.01% |
|
| 2022/07/08 | 9 | 40.75 | 7 | 41.08 | 40.85 | 2 | 10,944 | 0.02% |
|
| 2022/07/07 | 4 | 39.79 | 7 | 39.94 | 40.05 | -3 | 10,860 | -0.03% |
|
| 2022/07/06 | 4 | 39.71 | 6 | 39.08 | 39.05 | -2 | 10,826 | -0.02% |
|
| 2022/07/05 | 17 | 40.10 | 45 | 40.84 | 40.20 | -28 | 10,868 | -0.26% |
|
| 2022/07/04 | 3 | 39.20 | 0 | 39.80 | 38.85 | 3 | 10,705 | 0.03% |
|
| 2022/07/01 | 9 | 41.37 | 4 | 42.79 | 39.90 | 5 | 10,667 | 0.05% |
|
| 2022/06/30 | 11.1 | 42.92 | 3.1 | 43.20 | 42.70 | 8 | 10,524 | 0.08% |
|
| 2022/06/29 | 1 | 46.10 | 5 | 46.26 | 46.15 | -4 | 10,373 | -0.04% |
|
| 2022/06/28 | 14 | 47.95 | 14 | 47.65 | 47.10 | 0 | 10,326 | 0.00% |
|
| 2022/06/27 | 5 | 48.80 | 14 | 48.96 | 48.65 | -9 | 10,273 | -0.09% |
|
| 2022/06/24 | 46.1 | 48.83 | 24 | 49.64 | 48.80 | 22.1 | 10,231 | 0.22% |
|
| 2022/06/23 | 12 | 47.18 | 47.6 | 47.78 | 48.50 | -35.6 | 9,794 | -0.36% |
|
| 2022/06/22 | 49 | 47.16 | 12 | 46.98 | 46.75 | 37 | 9,687 | 0.38% |
|
| 2022/06/21 | 4 | 47.51 | 29 | 47.51 | 48.60 | -25 | 9,599 | -0.26% |
|
| 2022/06/20 | 6 | 47.17 | 7 | 46.86 | 45.80 | -1 | 9,709 | -0.01% |
|
| 2022/06/17 | 31 | 46.34 | 9 | 46.42 | 46.80 | 22 | 9,488 | 0.23% |
|
| 2022/06/16 | 25 | 48.12 | 29 | 49.12 | 47.15 | -4 | 9,363 | -0.04% |
|
| 2022/06/15 | 34 | 47.81 | 14 | 47.33 | 47.35 | 20 | 9,158 | 0.22% |
|
| 2022/06/14 | 7 | 47.21 | 11 | 47.22 | 48.40 | -4 | 9,169 | -0.04% |
|
| 2022/06/13 | 11 | 48.65 | 3 | 48.77 | 48.10 | 8 | 9,114 | 0.09% |
|
| 2022/06/10 | 49 | 50.36 | 18 | 50.56 | 50.60 | 31 | 9,056 | 0.34% |
|
| 2022/06/09 | 33 | 50.41 | 56.1 | 50.21 | 50.50 | -23.1 | 8,894 | -0.26% |
|
| 2022/06/08 | 38 | 49.07 | 22 | 49.00 | 48.70 | 16 | 8,469 | 0.19% |
|
| 2022/06/07 | 44 | 49.23 | 36 | 48.68 | 48.80 | 8 | 8,479 | 0.09% |
|
| 2022/06/06 | 37 | 50.51 | 14 | 50.29 | 50.00 | 23 | 8,288 | 0.28% |
|
| 2022/06/02 | 36 | 50.97 | 25.1 | 51.49 | 50.60 | 10.9 | 8,129 | 0.13% |
|
| 2022/06/01 | 38.1 | 50.04 | 28.6 | 50.36 | 50.00 | 9.4 | 7,600 | 0.12% |
|
| 2022/05/31 | 31.1 | 48.33 | 56.4 | 48.55 | 50.30 | -25.3 | 6,714 | -0.38% |
|
| 2022/05/30 | 0 | 45.10 | 6 | 44.71 | 45.80 | -6 | 5,834 | -0.10% |
|
| 2022/05/27 | 0.4 | 43.45 | 2 | 43.43 | 43.65 | -1.7 | 5,739 | -0.03% |
|
| 2022/05/26 | 1 | 43.80 | 2 | 43.28 | 43.00 | -1 | 5,817 | -0.02% |
|
| 2022/05/25 | 0 | 0.00 | 1 | 42.95 | 43.20 | -1 | 5,965 | -0.02% |
|
| 2022/05/24 | 3 | 43.38 | 4 | 42.56 | 42.45 | -1 | 6,230 | -0.02% |
|
| 2022/05/23 | 4 | 43.90 | 1 | 43.80 | 43.55 | 3 | 6,396 | 0.05% |
|
| 2022/05/20 | 5 | 44.04 | 2 | 44.05 | 44.05 | 3 | 6,548 | 0.05% |
|
| 2022/05/19 | 3 | 43.15 | 0 | 0.00 | 43.55 | 3 | 6,553 | 0.05% |
|
| 2022/05/18 | 30 | 43.77 | 0 | 0.00 | 43.50 | 30 | 6,682 | 0.45% |
|
| 2022/05/17 | 9 | 42.27 | 6.5 | 42.57 | 43.10 | 2.5 | 6,691 | 0.04% |
|
| 2022/05/16 | 4 | 41.84 | 2 | 41.95 | 41.90 | 2 | 6,777 | 0.03% |
|
| 2022/05/13 | 6.1 | 42.54 | 6 | 42.43 | 41.95 | 0.1 | 6,828 | 0.00% |
|
| 2022/05/12 | 1 | 40.40 | 10 | 40.25 | 39.65 | -9 | 6,808 | -0.13% |
|
| 2022/05/11 | 7 | 40.91 | 7.4 | 41.00 | 40.85 | -0.4 | 6,905 | -0.01% |
|
| 2022/05/06 | 1 | 41.25 | 2 | 41.70 | 42.25 | -1 | 7,460 | -0.01% |
|
| 2022/05/05 | 1 | 43.20 | 0 | 0.00 | 42.65 | 1 | 7,665 | 0.01% |
|
| 2022/05/04 | 2 | 42.45 | 2 | 42.53 | 42.45 | 0 | 7,867 | 0.00% |
|
| 2022/05/03 | 1 | 41.95 | 0 | 0.00 | 41.95 | 1 | 8,044 | 0.01% |
|
| 2022/04/28 | 8 | 42.18 | 7 | 41.21 | 42.20 | 1 | 8,432 | 0.01% |
|
| 2022/04/26 | 2 | 42.60 | 3 | 42.62 | 42.25 | -1 | 8,838 | -0.01% |
|
| 2022/04/22 | 1 | 44.60 | 0 | 0.00 | 43.55 | 1 | 9,409 | 0.01% |
|
| 2022/04/21 | 1 | 45.55 | 0 | 0.00 | 45.45 | 1 | 9,586 | 0.01% |
|
| 2022/04/20 | 0 | 0.00 | 0.2 | 46.20 | 46.35 | -0.2 | 9,805 | 0.00% |
|
| 2022/04/19 | 1 | 46.00 | 2 | 45.55 | 45.50 | -1 | 10,088 | -0.01% |
|
| 2022/04/18 | 3 | 45.73 | 5 | 45.40 | 45.30 | -2 | 10,580 | -0.02% |
|
| 2022/04/15 | 1 | 45.50 | 4 | 45.68 | 45.50 | -3 | 10,885 | -0.03% |
|
| 2022/04/14 | 4 | 47.44 | 1 | 46.75 | 47.00 | 3 | 11,347 | 0.03% |
|
| 2022/04/13 | 6 | 46.64 | 6 | 46.43 | 47.05 | 0 | 11,752 | 0.00% |
|
| 2022/04/12 | 1 | 46.05 | 1 | 45.75 | 45.75 | 0 | 12,277 | 0.00% |
|
| 2022/04/11 | 0 | 0.00 | 5 | 45.97 | 45.75 | -5 | 13,037 | -0.04% |
|
| 2022/04/08 | 3 | 48.15 | 9 | 48.27 | 48.00 | -6 | 13,488 | -0.04% |
|
| 2022/04/07 | 11.5 | 49.07 | 2 | 48.15 | 48.15 | 9.5 | 14,407 | 0.07% |
|
| 2022/04/06 | 4 | 49.48 | 2 | 49.55 | 49.65 | 2 | 15,531 | 0.01% |
|
| 2022/04/01 | 0 | 50.90 | 5 | 50.40 | 50.40 | -5 | 16,793 | -0.03% |
|
| 2022/03/31 | 3 | 51.30 | 9 | 51.44 | 51.30 | -6 | 19,660 | -0.03% |
|
| 2022/03/30 | 15 | 52.57 | 0 | 0.00 | 52.00 | 15 | 20,665 | 0.07% |
|
| 2022/03/29 | 13 | 52.99 | 5 | 53.12 | 53.00 | 8 | 21,925 | 0.04% |
|
| 2022/03/25 | 5 | 52.28 | 1 | 51.60 | 52.40 | 4 | 22,363 | 0.02% |
|
| 2022/03/24 | 4 | 51.08 | 2 | 51.10 | 51.10 | 2 | 22,424 | 0.01% |
|
| 2022/03/23 | 4.1 | 53.11 | 6 | 52.60 | 52.40 | -1.9 | 22,703 | -0.01% |
|
| 2022/03/22 | 4 | 51.03 | 0 | 0.00 | 51.10 | 4 | 22,945 | 0.02% |
|
| 2022/03/21 | 12 | 51.93 | 9 | 51.37 | 51.10 | 3 | 24,027 | 0.01% |
|
| 2022/03/18 | 0 | 0.00 | 23 | 50.99 | 51.60 | -23 | 25,459 | -0.09% |
|
| 2022/03/17 | 12 | 50.26 | 16 | 49.69 | 50.50 | -4 | 26,729 | -0.01% |
|
| 2022/03/16 | 14 | 48.78 | 13 | 49.18 | 48.35 | 1 | 26,812 | 0.00% |
|
| 2022/03/15 | 8 | 49.06 | 0 | 0.00 | 47.80 | 8 | 27,012 | 0.03% |
|
| 2022/03/14 | 1.1 | 49.77 | 1 | 50.10 | 50.00 | 0.1 | 27,261 | 0.00% |
|
| 2022/03/11 | 5.1 | 49.70 | 4 | 49.84 | 49.60 | 1.1 | 27,802 | 0.00% |
|
| 2022/03/10 | 4.2 | 50.61 | 1 | 50.50 | 50.50 | 3.2 | 28,360 | 0.01% |
|
| 2022/03/09 | 2 | 49.05 | 20 | 49.05 | 49.60 | -18 | 28,893 | -0.06% |
|
| 2022/03/08 | 9.1 | 49.31 | 11 | 49.28 | 49.10 | -1.9 | 30,203 | -0.01% |
|
| 2022/03/07 | 15 | 50.26 | 15 | 50.76 | 50.40 | 0 | 30,733 | 0.00% |
|
| 2022/03/04 | 14 | 52.79 | 2 | 53.30 | 52.40 | 12 | 31,520 | 0.04% |
|
| 2022/03/03 | 1 | 53.40 | 6 | 53.30 | 53.80 | -5 | 32,830 | -0.02% |
|
| 2022/03/02 | 4 | 53.80 | 4 | 53.20 | 53.70 | 0 | 33,938 | 0.00% |
|
| 2022/03/01 | 2 | 53.40 | 9 | 53.40 | 53.40 | -7 | 35,137 | -0.02% |
|
| 2022/02/25 | 8.1 | 53.06 | 11 | 52.60 | 52.30 | -2.9 | 37,255 | -0.01% |
|
| 2022/02/24 | 13.3 | 53.67 | 12 | 53.92 | 52.60 | 1.3 | 40,766 | 0.00% |
|
| 2022/02/23 | 3 | 56.19 | 5 | 56.90 | 56.60 | -2 | 42,878 | 0.00% |
|
| 2022/02/22 | 10 | 54.98 | 10 | 54.61 | 54.80 | 0 | 43,918 | 0.00% |
|
| 2022/02/21 | 2.3 | 56.44 | 0 | 0.00 | 56.40 | 2.3 | 45,811 | 0.01% |
|
| 2022/02/18 | 8 | 56.73 | 3 | 56.47 | 57.20 | 5 | 46,154 | 0.01% |
|
| 2022/02/17 | 3 | 58.40 | 2 | 57.70 | 57.50 | 1 | 46,513 | 0.00% |
|
| 2022/02/16 | 1 | 58.20 | 4 | 57.90 | 58.00 | -3 | 47,318 | -0.01% |
|
| 2022/02/14 | 5 | 57.70 | 10 | 57.80 | 57.20 | -5 | 47,884 | -0.01% |
|
| 2022/02/11 | 1 | 60.60 | 8 | 60.79 | 60.50 | -7 | 48,076 | -0.01% |
|
| 2022/02/10 | 8 | 59.95 | 0 | 0.00 | 59.80 | 8 | 48,477 | 0.02% |
|
| 2022/02/09 | 13 | 60.55 | 20 | 61.10 | 60.80 | -7 | 48,567 | -0.01% |
|
| 2022/02/08 | 2 | 59.50 | 1 | 59.30 | 59.70 | 1 | 48,745 | 0.00% |
|
| 2022/02/07 | 4 | 58.10 | 8 | 57.84 | 60.00 | -4 | 49,269 | -0.01% |
|
| 2022/01/26 | 6.1 | 58.65 | 5 | 58.34 | 58.40 | 1.1 | 49,721 | 0.00% |
|
| 2022/01/25 | 4 | 59.75 | 1 | 60.40 | 58.70 | 3 | 50,911 | 0.01% |
|
| 2022/01/24 | 6 | 60.47 | 6 | 59.53 | 61.00 | 0 | 51,498 | 0.00% |
|
| 2022/01/21 | 41 | 60.78 | 14 | 60.25 | 59.80 | 27 | 52,429 | 0.05% |
|
| 2022/01/20 | 8 | 61.96 | 6 | 61.92 | 62.00 | 2 | 53,055 | 0.00% |
|
| 2022/01/19 | 20 | 61.44 | 17 | 61.16 | 61.00 | 3 | 53,683 | 0.01% |
|
| 2022/01/18 | 30.2 | 62.19 | 34 | 61.79 | 61.60 | -3.8 | 54,666 | -0.01% |
|
| 2022/01/17 | 46 | 63.61 | 21 | 62.90 | 63.20 | 25 | 55,207 | 0.05% |
|
| 2022/01/14 | 10 | 61.60 | 8 | 61.49 | 61.40 | 2 | 55,154 | 0.00% |
|
| 2022/01/13 | 10.1 | 62.41 | 10 | 62.66 | 61.60 | 0.1 | 55,372 | 0.00% |
|
| 2022/01/12 | 6 | 63.22 | 7 | 63.81 | 62.80 | -1 | 55,322 | 0.00% |
|
| 2022/01/11 | 14.1 | 63.33 | 21 | 63.08 | 63.40 | -7 | 55,071 | -0.01% |
|
| 2022/01/10 | 24.1 | 66.08 | 31 | 65.63 | 66.50 | -6.9 | 54,632 | -0.01% |
|
| 2022/01/07 | 14 | 66.16 | 15 | 66.43 | 65.50 | -1 | 54,392 | 0.00% |
|
| 2022/01/06 | 18 | 68.96 | 15 | 68.08 | 69.00 | 3 | 53,960 | 0.01% |
|
| 2022/01/05 | 24 | 69.39 | 13 | 68.75 | 68.50 | 11 | 53,581 | 0.02% |
|
| 2022/01/04 | 49 | 72.32 | 34 | 71.78 | 70.30 | 15 | 53,064 | 0.03% |
|
| 2022/01/03 | 42.1 | 71.06 | 527.6 | 71.85 | 70.50 | -485.5 | 52,246 | -0.93% |
大賣/鉅額交易
|
| 2021/12/30 | 567 | 71.17 | 41 | 71.73 | 71.10 | 526 | 51,688 | 1.02% |
大買/鉅額交易
|
| 2021/12/29 | 68.2 | 77.30 | 64 | 76.95 | 74.60 | 4.2 | 50,773 | 0.01% |
|
| 2021/12/28 | 85.6 | 78.40 | 121 | 78.37 | 78.80 | -35.5 | 49,592 | -0.07% |
大賣/
|
| 2021/12/27 | 144.5 | 76.90 | 5,070.8 | 77.60 | 79.40 | -4,926.3 | 48,366 | -10.19% |
大買/大賣/鉅額交易
|
| 2021/12/24 | 26 | 71.53 | 1,288.2 | 71.39 | 73.20 | -1,262.2 | 45,544 | -2.77% |
大賣/鉅額交易
|
| 2021/12/23 | 6,317 | 66.52 | 148.9 | 66.23 | 66.60 | 6,168.1 | 44,612 | 13.83% |
大買/大賣/鉅額交易
|
| 2021/12/22 | 58 | 61.11 | 34.7 | 61.98 | 60.60 | 23.3 | 43,443 | 0.05% |
|
| 2021/12/21 | 21 | 60.50 | 21 | 60.91 | 60.70 | 0 | 43,194 | 0.00% |
|
| 2021/12/20 | 20 | 60.15 | 31 | 60.02 | 59.50 | -11 | 43,139 | -0.03% |
|
| 2021/12/17 | 11 | 60.16 | 5 | 60.92 | 59.90 | 6 | 43,014 | 0.01% |
|
| 2021/12/16 | 20 | 61.27 | 37 | 61.35 | 60.80 | -17 | 42,667 | -0.04% |
|
| 2021/12/15 | 68 | 61.03 | 67 | 60.76 | 60.20 | 1 | 42,222 | 0.00% |
|
| 2021/12/14 | 97 | 60.29 | 1,546 | 63.46 | 58.80 | -1,449 | 41,165 | -3.52% |
大賣/鉅額交易
|
| 2021/12/13 | 40.1 | 60.83 | 91 | 62.19 | 65.10 | -50.9 | 39,739 | -0.13% |
|
| 2021/12/10 | 6 | 58.30 | 28 | 58.98 | 59.20 | -22 | 38,546 | -0.06% |
|
| 2021/12/09 | 27 | 58.03 | 61.1 | 59.01 | 58.40 | -34.1 | 38,445 | -0.09% |
|
| 2021/12/08 | 6 | 57.77 | 6 | 57.83 | 57.80 | 0 | 38,359 | 0.00% |
|
| 2021/12/07 | 81 | 59.01 | 44 | 59.15 | 57.30 | 37 | 38,225 | 0.10% |
|
| 2021/12/06 | 36 | 60.14 | 37 | 60.28 | 60.10 | -1 | 38,178 | 0.00% |
|
| 2021/12/03 | 57 | 60.13 | 62 | 59.38 | 58.80 | -5 | 38,406 | -0.01% |
|
| 2021/12/02 | 152 | 59.70 | 1,693 | 61.53 | 58.90 | -1,541 | 38,061 | -4.05% |
大買/大賣/鉅額交易
|
| 2021/12/01 | 132 | 58.98 | 122 | 58.91 | 59.30 | 10 | 37,228 | 0.03% |
大買/大賣/
|
| 2021/11/30 | 71 | 58.90 | 30.2 | 58.93 | 58.40 | 40.9 | 36,781 | 0.11% |
|
| 2021/11/29 | 161 | 57.72 | 153 | 57.85 | 58.10 | 8 | 36,132 | 0.02% |
大買/大賣/
|
| 2021/11/26 | 72.2 | 56.99 | 165 | 57.64 | 56.20 | -92.8 | 35,381 | -0.26% |
大賣/
|
| 2021/11/25 | 76.1 | 61.49 | 51.1 | 60.95 | 59.80 | 25 | 34,391 | 0.07% |
|
| 2021/11/24 | 326 | 60.08 | 286 | 59.40 | 59.90 | 40 | 33,367 | 0.12% |
大買/大賣/
|
| 2021/11/23 | 3,279.1 | 65.72 | 307.4 | 62.63 | 58.00 | 2,971.7 | 31,285 | 9.50% |
大買/大賣/鉅額交易
|
| 2021/11/22 | 221 | 58.64 | 136 | 58.80 | 60.20 | 85 | 27,831 | 0.31% |
大買/大賣/
|
| 2021/11/19 | 52 | 52.83 | 80.4 | 54.55 | 55.90 | -28.4 | 25,730 | -0.11% |
|
| 2021/11/18 | 176.1 | 51.99 | 96.9 | 51.81 | 50.90 | 79.2 | 24,571 | 0.32% |
大買/
|
| 2021/11/17 | 12 | 46.88 | 39 | 48.42 | 48.95 | -27 | 22,569 | -0.12% |
|
| 2021/11/16 | 26 | 43.92 | 22 | 43.84 | 44.50 | 4 | 22,202 | 0.02% |
|
| 2021/11/15 | 96.4 | 44.93 | 115 | 44.94 | 45.00 | -18.6 | 21,760 | -0.09% |
大賣/
|
| 2021/11/12 | 33 | 43.45 | 23 | 43.25 | 42.50 | 10 | 20,994 | 0.05% |
|
| 2021/11/11 | 24 | 42.54 | 1 | 42.30 | 41.90 | 23 | 20,704 | 0.11% |
|
| 2021/11/10 | 21 | 42.35 | 5.7 | 42.13 | 42.30 | 15.3 | 20,562 | 0.07% |
|
| 2021/11/09 | 20 | 43.94 | 5 | 43.27 | 43.05 | 15 | 20,345 | 0.07% |
|
| 2021/11/08 | 13 | 43.62 | 22 | 43.52 | 43.30 | -9 | 19,935 | -0.05% |
|
| 2021/11/05 | 6 | 43.44 | 23 | 43.11 | 44.25 | -17 | 19,840 | -0.09% |
|
| 2021/11/04 | 24 | 45.15 | 8 | 44.96 | 44.05 | 16 | 19,551 | 0.08% |
|
| 2021/11/03 | 5 | 44.61 | 24.4 | 44.68 | 44.05 | -19.4 | 19,115 | -0.10% |
|
| 2021/11/02 | 110.4 | 48.55 | 2,067.2 | 49.60 | 46.00 | -1,956.8 | 18,691 | -10.47% |
大買/大賣/鉅額交易
|
| 2021/11/01 | 2,019 | 47.14 | 38 | 45.67 | 47.15 | 1,981 | 17,461 | 11.34% |
大買/鉅額交易
|
| 2021/10/29 | 36 | 43.17 | 24 | 43.19 | 42.90 | 12 | 17,005 | 0.07% |
|
| 2021/10/28 | 4 | 42.15 | 34.9 | 41.99 | 43.30 | -30.9 | 16,930 | -0.18% |
|
| 2021/10/27 | 75 | 40.12 | 89 | 40.68 | 41.50 | -14 | 16,440 | -0.09% |
|
| 2021/10/26 | 26.3 | 39.47 | 34.4 | 38.92 | 39.35 | -8.1 | 15,907 | -0.05% |
|
| 2021/10/25 | 27 | 36.89 | 53 | 36.56 | 37.20 | -26 | 15,100 | -0.17% |
|
| 2021/10/22 | 27 | 34.36 | 31 | 34.66 | 35.00 | -4 | 14,817 | -0.03% |
|
| 2021/10/21 | 25 | 33.83 | 102 | 33.86 | 34.35 | -77 | 15,629 | -0.49% |
大賣/
|
| 2021/10/20 | 7 | 32.90 | 66 | 33.14 | 33.15 | -59 | 16,319 | -0.36% |
|
| 2021/10/19 | 8 | 32.06 | 18 | 32.07 | 32.10 | -10 | 17,313 | -0.06% |
|
| 2021/10/18 | 2 | 31.60 | 1.2 | 32.01 | 31.60 | 0.8 | 17,486 | 0.00% |
|
| 2021/10/15 | 2 | 31.10 | 17 | 31.29 | 31.70 | -15 | 17,672 | -0.08% |
|
| 2021/10/14 | 4 | 29.76 | 7 | 30.01 | 30.65 | -3 | 17,911 | -0.02% |
|
| 2021/10/13 | 8 | 30.24 | 3 | 30.85 | 29.75 | 5 | 18,245 | 0.03% |
|
| 2021/10/12 | 24 | 30.77 | 4 | 31.15 | 30.50 | 20 | 18,708 | 0.11% |
|
| 2021/10/08 | 9 | 31.46 | 7 | 31.90 | 31.40 | 2 | 18,897 | 0.01% |
|
| 2021/10/07 | 7 | 31.72 | 9 | 31.56 | 31.75 | -2 | 19,261 | -0.01% |
|
| 2021/10/06 | 8 | 31.02 | 8 | 31.44 | 30.85 | 0 | 19,944 | 0.00% |
|
| 2021/10/05 | 7 | 30.26 | 7 | 30.72 | 31.20 | 0 | 21,018 | 0.00% |
|
| 2021/10/04 | 13 | 31.00 | 12 | 31.13 | 30.60 | 1 | 21,183 | 0.00% |
|
| 2021/10/01 | 114 | 31.24 | 13 | 31.90 | 31.00 | 101 | 21,362 | 0.47% |
大買/鉅額交易
|
| 2021/09/30 | 10 | 32.13 | 43 | 31.99 | 32.45 | -33 | 21,454 | -0.15% |
|
| 2021/09/29 | 44 | 33.26 | 27 | 32.78 | 32.70 | 17 | 21,726 | 0.08% |
|
| 2021/09/28 | 7 | 34.43 | 5.1 | 34.49 | 34.40 | 1.9 | 22,125 | 0.01% |
|
| 2021/09/27 | 7 | 34.66 | 8 | 34.72 | 35.15 | -1 | 22,318 | 0.00% |
|
| 2021/09/24 | 2 | 33.78 | 2 | 33.90 | 33.60 | 0 | 22,235 | 0.00% |
|
| 2021/09/23 | 5 | 33.91 | 2 | 33.65 | 33.65 | 3 | 22,170 | 0.01% |
|
| 2021/09/22 | 16 | 33.24 | 6 | 33.73 | 33.80 | 10 | 22,122 | 0.05% |
|
| 2021/09/17 | 3 | 34.08 | 1 | 34.15 | 34.15 | 2 | 22,064 | 0.01% |
|
| 2021/09/16 | 3.1 | 34.39 | 1 | 34.95 | 34.05 | 2.1 | 22,044 | 0.01% |
|
| 2021/09/15 | 22 | 34.63 | 8 | 34.53 | 34.60 | 14 | 22,044 | 0.06% |
|
| 2021/09/14 | 2 | 34.60 | 6 | 34.73 | 34.25 | -4 | 22,006 | -0.02% |
|
| 2021/09/13 | 14.1 | 35.56 | 12 | 35.47 | 35.00 | 2.1 | 21,963 | 0.01% |
|
| 2021/09/10 | 31 | 35.20 | 19 | 35.18 | 35.05 | 12 | 21,796 | 0.06% |
|
| 2021/09/09 | 39 | 34.75 | 12.1 | 34.72 | 35.10 | 27 | 21,640 | 0.12% |
|
| 2021/09/08 | 26.1 | 35.54 | 61.1 | 35.44 | 35.80 | -35 | 21,064 | -0.17% |
|
| 2021/09/07 | 43.1 | 34.53 | 2.3 | 34.70 | 34.50 | 40.8 | 20,233 | 0.20% |
|
| 2021/09/06 | 32 | 35.75 | 70 | 36.01 | 35.70 | -38 | 19,932 | -0.19% |
|
| 2021/09/03 | 32 | 35.16 | 17 | 34.82 | 34.60 | 15 | 19,723 | 0.08% |
|
| 2021/09/02 | 21 | 34.09 | 24 | 34.68 | 35.05 | -3 | 19,553 | -0.02% |
|
| 2021/09/01 | 136 | 35.59 | 160 | 36.10 | 35.05 | -24 | 19,291 | -0.12% |
大買/大賣/
|
| 2021/08/31 | 50 | 34.19 | 11 | 34.55 | 34.90 | 39 | 18,676 | 0.21% |
|
| 2021/08/30 | 83 | 34.94 | 134 | 34.80 | 34.95 | -51 | 18,520 | -0.28% |
大賣/
|
| 2021/08/27 | 10 | 34.02 | 2 | 33.70 | 34.20 | 8 | 18,296 | 0.04% |
|
| 2021/08/26 | 88 | 33.94 | 90 | 33.40 | 33.95 | -2 | 18,220 | -0.01% |
|
| 2021/08/25 | 505 | 33.45 | 513 | 33.27 | 33.30 | -8 | 18,089 | -0.04% |
大買/大賣/
|
| 2021/08/24 | 38 | 32.08 | 37 | 32.57 | 32.10 | 1 | 17,832 | 0.01% |
|
| 2021/08/23 | 0 | 0.00 | 19 | 31.71 | 32.00 | -19 | 17,822 | -0.11% |
|
| 2021/08/20 | 8 | 30.56 | 6 | 30.90 | 30.80 | 2 | 18,063 | 0.01% |
|
| 2021/08/19 | 1 | 30.80 | 0 | 0.00 | 30.60 | 1 | 18,015 | 0.01% |
|
| 2021/08/18 | 66 | 31.26 | 65 | 31.08 | 31.45 | 1 | 17,955 | 0.01% |
|
| 2021/08/17 | 15 | 31.33 | 5 | 32.10 | 30.20 | 10 | 17,881 | 0.06% |
|
| 2021/08/16 | 50 | 31.50 | 60.1 | 31.34 | 31.50 | -10.1 | 17,755 | -0.06% |
|
| 2021/08/13 | 5 | 31.00 | 6 | 31.57 | 30.90 | -1 | 17,571 | -0.01% |
|
| 2021/08/12 | 7 | 32.10 | 6.1 | 32.67 | 32.25 | 0.9 | 17,435 | 0.01% |
|
| 2021/08/11 | 20 | 31.86 | 5.1 | 32.02 | 31.50 | 15 | 17,353 | 0.09% |
|
| 2021/08/10 | 18 | 32.60 | 4 | 33.06 | 32.70 | 14 | 17,194 | 0.08% |
|
| 2021/08/09 | 15 | 33.31 | 7 | 33.86 | 32.90 | 8 | 17,162 | 0.05% |
|
| 2021/08/06 | 49 | 34.98 | 30 | 34.41 | 34.20 | 19 | 16,985 | 0.11% |
|
| 2021/08/05 | 12 | 35.13 | 14 | 34.98 | 35.35 | -2 | 16,826 | -0.01% |
|
| 2021/08/04 | 19 | 34.97 | 14 | 34.91 | 35.20 | 5 | 16,783 | 0.03% |
|
| 2021/08/03 | 62 | 35.32 | 95 | 35.39 | 35.25 | -33 | 16,579 | -0.20% |
|
| 2021/08/02 | 36 | 33.11 | 51 | 33.37 | 33.95 | -15 | 15,619 | -0.10% |
|
| 2021/07/30 | 32 | 32.36 | 18 | 32.60 | 31.90 | 14 | 15,409 | 0.09% |
|
| 2021/07/29 | 23 | 33.21 | 20 | 34.15 | 33.20 | 3 | 15,081 | 0.02% |
|
| 2021/07/28 | 48 | 32.28 | 19 | 32.43 | 33.10 | 29 | 14,744 | 0.20% |
|
| 2021/07/27 | 133.4 | 35.08 | 29 | 36.14 | 34.50 | 104.4 | 14,372 | 0.73% |
大買/鉅額交易
|
| 2021/07/26 | 187.4 | 35.83 | 498.7 | 36.04 | 36.85 | -311.3 | 13,250 | -2.35% |
大買/大賣/鉅額交易
|
| 2021/07/23 | 533 | 34.07 | 300 | 33.54 | 33.50 | 233 | 12,168 | 1.91% |
大買/大賣/鉅額交易
|
| 2021/07/22 | 38 | 32.33 | 65 | 32.60 | 32.25 | -27 | 11,089 | -0.24% |
|
| 2021/07/21 | 43 | 31.96 | 24 | 32.25 | 31.80 | 19 | 10,951 | 0.17% |
|
| 2021/07/20 | 25 | 31.64 | 9 | 32.09 | 31.60 | 16 | 10,773 | 0.15% |
|
| 2021/07/19 | 42 | 32.82 | 18 | 32.79 | 32.85 | 24 | 10,488 | 0.23% |
|
| 2021/07/16 | 23 | 33.23 | 78 | 32.29 | 33.50 | -55 | 10,219 | -0.54% |
|
| 2021/07/15 | 37 | 31.41 | 36 | 31.69 | 32.20 | 1 | 9,787 | 0.01% |
|
| 2021/07/14 | 35 | 31.66 | 37.3 | 31.71 | 31.85 | -2.3 | 9,616 | -0.02% |
|
| 2021/07/13 | 38 | 31.21 | 31 | 31.39 | 30.60 | 7 | 9,333 | 0.07% |
|
| 2021/07/12 | 15 | 31.73 | 68 | 31.11 | 32.70 | -53 | 8,683 | -0.61% |
|
| 2021/07/09 | 3 | 29.50 | 2 | 29.00 | 29.75 | 1 | 7,700 | 0.01% |
|
| 2021/07/08 | 3 | 29.13 | 29 | 29.24 | 29.15 | -26 | 7,673 | -0.34% |
|
| 2021/07/07 | 1 | 28.50 | 7.3 | 28.95 | 28.65 | -6.3 | 7,633 | -0.08% |
|
| 2021/07/06 | 14 | 28.82 | 28 | 28.88 | 28.70 | -14 | 7,628 | -0.18% |
|
| 2021/07/05 | 13 | 28.61 | 28.7 | 28.83 | 29.60 | -15.7 | 8,143 | -0.19% |
|
| 2021/07/02 | 16 | 27.09 | 44 | 27.13 | 27.10 | -28 | 8,141 | -0.34% |
|
| 2021/07/01 | 15.6 | 26.82 | 4 | 26.45 | 26.85 | 11.6 | 8,055 | 0.14% |
|
| 2021/06/29 | 7 | 25.71 | 10 | 25.70 | 25.55 | -3 | 8,133 | -0.04% |
|
| 2021/06/28 | 5 | 25.85 | 2 | 25.50 | 25.80 | 3 | 8,426 | 0.04% |
|
| 2021/06/25 | 3 | 25.30 | 7 | 25.42 | 25.30 | -4 | 8,628 | -0.05% |
|
| 2021/06/24 | 7 | 25.09 | 2 | 25.10 | 25.15 | 5 | 8,691 | 0.06% |
|
| 2021/06/23 | 15 | 26.25 | 6 | 26.00 | 26.45 | 9 | 8,696 | 0.10% |
|
| 2021/06/22 | 3.2 | 25.73 | 2 | 25.98 | 25.75 | 1.2 | 9,034 | 0.01% |
|
| 2021/06/21 | 2 | 25.35 | 4.2 | 25.65 | 25.80 | -2.2 | 9,128 | -0.02% |
|
| 2021/06/18 | 2.3 | 25.67 | 5 | 25.95 | 25.55 | -2.7 | 9,212 | -0.03% |
|
| 2021/06/17 | 0 | 0.00 | 1 | 25.75 | 25.75 | -1 | 9,437 | -0.01% |
|
| 2021/06/16 | 2 | 25.35 | 4 | 25.55 | 25.55 | -2 | 9,866 | -0.02% |
|
| 2021/06/15 | 2 | 25.30 | 4 | 25.35 | 25.30 | -2 | 10,129 | -0.02% |
|
| 2021/06/11 | 25 | 25.46 | 3 | 25.40 | 25.25 | 22 | 10,181 | 0.22% |
|
| 2021/06/10 | 0 | 0.00 | 1 | 27.50 | 27.60 | -1 | 9,897 | -0.01% |
|
| 2021/06/09 | 15 | 27.10 | 13.7 | 27.30 | 27.10 | 1.3 | 9,890 | 0.01% |
|
| 2021/06/08 | 8 | 27.00 | 6 | 27.06 | 27.05 | 2 | 9,974 | 0.02% |
|
| 2021/06/07 | 0 | 0.00 | 1 | 27.05 | 26.90 | -1 | 10,093 | -0.01% |
|
| 2021/06/04 | 2 | 26.85 | 1 | 26.75 | 26.90 | 1 | 10,082 | 0.01% |
|
| 2021/06/03 | 20 | 26.95 | 0 | 0.00 | 26.80 | 20 | 10,107 | 0.20% |
|
| 2021/06/02 | 1 | 27.45 | 0 | 0.00 | 27.20 | 1 | 10,094 | 0.01% |
|
| 2021/06/01 | 0 | 0.00 | 1 | 26.85 | 26.95 | -1 | 10,036 | -0.01% |
|
| 2021/05/31 | 1 | 27.00 | 7 | 26.91 | 26.90 | -6 | 10,033 | -0.06% |
|
| 2021/05/28 | 11 | 26.96 | 34 | 27.08 | 27.15 | -23 | 10,001 | -0.23% |
|
| 2021/05/27 | 0 | 0.00 | 1 | 25.50 | 25.70 | -1 | 9,780 | -0.01% |
|
| 2021/05/26 | 0 | 0.00 | 8 | 25.68 | 25.70 | -8 | 9,824 | -0.08% |
|
| 2021/05/25 | 1 | 25.55 | 0 | 0.00 | 25.35 | 1 | 9,895 | 0.01% |
|
| 2021/05/24 | 0 | 0.00 | 12 | 24.75 | 25.20 | -12 | 10,065 | -0.12% |
|
| 2021/05/20 | 1 | 24.20 | 0 | 0.00 | 24.20 | 1 | 10,250 | 0.01% |
|
| 2021/05/19 | 2 | 24.35 | 10 | 24.45 | 24.45 | -8 | 10,338 | -0.08% |
|
| 2021/05/18 | 0 | 0.00 | 15 | 23.50 | 24.15 | -15 | 10,530 | -0.14% |
|
| 2021/05/17 | 0 | 0.00 | 1 | 22.30 | 22.40 | -1 | 10,595 | -0.01% |
|
| 2021/05/13 | 0.1 | 24.30 | 2 | 24.40 | 24.20 | -1.9 | 10,585 | -0.02% |
|
| 2021/05/12 | 6 | 24.29 | 77 | 24.09 | 24.70 | -71 | 10,569 | -0.67% |
|
| 2021/05/11 | 21 | 26.69 | 7 | 26.62 | 26.55 | 14 | 10,587 | 0.13% |
|
| 2021/05/10 | 3 | 27.60 | 96.1 | 27.80 | 27.90 | -93.1 | 10,513 | -0.89% |
|
| 2021/05/07 | 77.1 | 27.35 | 35 | 27.44 | 27.35 | 42.1 | 10,485 | 0.40% |
|
| 2021/05/06 | 4 | 25.95 | 11 | 26.40 | 25.85 | -7 | 10,462 | -0.07% |
|
| 2021/05/05 | 0 | 0.00 | 15 | 26.09 | 25.50 | -15 | 10,442 | -0.14% |
|
| 2021/05/04 | 80 | 25.46 | 6 | 25.02 | 25.60 | 74 | 10,514 | 0.70% |
|
| 2021/05/03 | 2 | 27.30 | 2 | 27.65 | 26.90 | 0 | 10,491 | 0.00% |
|
| 2021/04/29 | 21 | 28.15 | 0 | 0.00 | 28.15 | 21 | 10,423 | 0.20% |
|
| 2021/04/28 | 2 | 28.40 | 2 | 28.68 | 28.60 | 0 | 10,438 | 0.00% |
|
| 2021/04/27 | 10 | 28.22 | 0 | 0.00 | 28.20 | 10 | 10,458 | 0.10% |
|
| 2021/04/26 | 2 | 28.60 | 23 | 28.61 | 28.65 | -21 | 10,405 | -0.20% |
|
| 2021/04/23 | 3.2 | 27.60 | 0 | 0.00 | 27.70 | 3.2 | 10,388 | 0.03% |
|
| 2021/04/22 | 51 | 27.67 | 11 | 27.80 | 27.60 | 40 | 10,447 | 0.38% |
|
| 2021/04/21 | 4 | 28.29 | 16 | 28.45 | 28.30 | -12 | 10,542 | -0.11% |
|
| 2021/04/20 | 0 | 0.00 | 16 | 28.62 | 28.65 | -16 | 10,545 | -0.15% |
|
| 2021/04/19 | 19 | 28.31 | 57.4 | 28.36 | 28.50 | -38.4 | 10,572 | -0.36% |
|
| 2021/04/16 | 0 | 27.95 | 2.5 | 28.18 | 28.25 | -2.5 | 10,665 | -0.02% |
|
| 2021/04/15 | 2.3 | 27.81 | 2 | 27.85 | 27.70 | 0.3 | 10,711 | 0.00% |
|
| 2021/04/14 | 5 | 28.04 | 8 | 28.54 | 27.90 | -3 | 10,749 | -0.03% |
|
| 2021/04/13 | 11 | 28.75 | 1.5 | 30.01 | 28.70 | 9.5 | 10,927 | 0.09% |
|
| 2021/04/12 | 22 | 29.92 | 112 | 29.95 | 29.75 | -90 | 11,308 | -0.80% |
大賣/
|
| 2021/04/09 | 293.1 | 30.81 | 31 | 30.75 | 29.60 | 262.1 | 11,947 | 2.19% |
大買/鉅額交易
|
| 2021/04/08 | 10 | 29.68 | 44 | 29.56 | 30.90 | -34 | 12,027 | -0.28% |
|
| 2021/04/07 | 0 | 0.00 | 3 | 27.60 | 28.10 | -3 | 11,542 | -0.03% |
|
| 2021/04/06 | 0 | 0.00 | 4 | 27.29 | 27.35 | -4 | 11,432 | -0.03% |
|
| 2021/04/01 | 8 | 26.68 | 8 | 26.68 | 27.05 | 0 | 11,418 | 0.00% |
|
| 2021/03/31 | 9 | 26.86 | 1 | 27.35 | 26.70 | 8 | 11,300 | 0.07% |
|
| 2021/03/30 | 15 | 27.92 | 16 | 27.89 | 27.95 | -1 | 11,016 | -0.01% |
|
| 2021/03/29 | 10 | 27.30 | 2 | 27.35 | 27.30 | 8 | 10,850 | 0.07% |
|
| 2021/03/26 | 8 | 27.05 | 4 | 27.30 | 27.25 | 4 | 10,830 | 0.04% |
|
| 2021/03/25 | 29 | 27.91 | 4 | 27.81 | 27.20 | 25 | 10,817 | 0.23% |
|
| 2021/03/24 | 7 | 27.36 | 16 | 27.29 | 27.45 | -9 | 10,479 | -0.09% |
|
| 2021/03/23 | 5 | 26.54 | 19 | 26.67 | 26.85 | -14 | 10,356 | -0.14% |
|
| 2021/03/22 | 19 | 27.11 | 17 | 27.29 | 26.75 | 2 | 10,288 | 0.02% |
|
| 2021/03/19 | 12 | 26.73 | 17 | 27.05 | 27.20 | -5 | 10,123 | -0.05% |
|
| 2021/03/18 | 9 | 26.48 | 8 | 26.52 | 26.50 | 1 | 9,739 | 0.01% |
|
| 2021/03/17 | 0 | 0.00 | 7 | 25.86 | 26.10 | -7 | 9,588 | -0.07% |
|
| 2021/03/16 | 16 | 26.02 | 18 | 25.93 | 25.70 | -2 | 9,729 | -0.02% |
|
| 2021/03/15 | 12 | 25.63 | 5 | 25.67 | 25.90 | 7 | 9,881 | 0.07% |
|
| 2021/03/12 | 15 | 25.78 | 5 | 25.65 | 25.50 | 10 | 9,969 | 0.10% |
|
| 2021/03/11 | 10 | 25.22 | 38 | 25.52 | 25.70 | -28 | 9,966 | -0.28% |
|
| 2021/03/10 | 21 | 24.64 | 21 | 24.56 | 24.60 | 0 | 9,989 | 0.00% |
|
| 2021/03/09 | 5 | 24.20 | 2 | 24.35 | 24.55 | 3 | 10,186 | 0.03% |
|
| 2021/03/08 | 14 | 24.49 | 14 | 24.69 | 24.35 | 0 | 10,719 | 0.00% |
|
| 2021/03/05 | 0 | 0.00 | 2 | 24.70 | 24.65 | -2 | 11,068 | -0.02% |
|
| 2021/03/04 | 1 | 24.75 | 1 | 24.85 | 24.95 | 0 | 11,414 | 0.00% |
|
| 2021/03/03 | 6 | 24.80 | 1 | 24.75 | 24.95 | 5 | 11,482 | 0.04% |
|
| 2021/03/02 | 34.2 | 24.76 | 8 | 24.82 | 24.60 | 26.2 | 11,645 | 0.22% |
|
| 2021/02/26 | 2 | 25.03 | 1 | 25.35 | 25.30 | 1 | 11,756 | 0.01% |
|
| 2021/02/25 | 17 | 25.45 | 0 | 0.00 | 25.25 | 17 | 11,837 | 0.14% |
|
| 2021/02/24 | 4 | 25.66 | 2 | 26.15 | 25.40 | 2 | 11,988 | 0.02% |
|
| 2021/02/23 | 4 | 26.03 | 15 | 26.06 | 26.35 | -11 | 11,981 | -0.09% |
|
| 2021/02/22 | 3 | 26.13 | 0 | 0.00 | 26.15 | 3 | 12,074 | 0.02% |
|
| 2021/02/19 | 3 | 25.62 | 6 | 25.90 | 25.70 | -3 | 12,055 | -0.02% |
|
| 2021/02/18 | 17 | 26.38 | 12 | 26.36 | 26.25 | 5 | 12,131 | 0.04% |
|
| 2021/02/17 | 5.1 | 25.93 | 12 | 26.13 | 26.05 | -6.9 | 12,121 | -0.06% |
|
| 2021/02/05 | 6 | 25.73 | 4 | 25.88 | 25.60 | 2 | 12,578 | 0.02% |
|
| 2021/02/04 | 2 | 25.80 | 0 | 0.00 | 25.95 | 2 | 12,680 | 0.02% |
|
| 2021/02/03 | 0 | 0.00 | 12 | 25.68 | 25.45 | -12 | 12,924 | -0.09% |
|
| 2021/02/02 | 13 | 25.60 | 21 | 25.75 | 25.45 | -8 | 13,386 | -0.06% |
|
| 2021/02/01 | 8 | 24.84 | 0 | 0.00 | 24.85 | 8 | 14,406 | 0.06% |
|
| 2021/01/29 | 4 | 25.20 | 2 | 25.15 | 25.15 | 2 | 14,806 | 0.01% |
|
| 2021/01/28 | 0 | 25.05 | 2 | 25.45 | 25.15 | -2 | 14,904 | -0.01% |
|
| 2021/01/27 | 2 | 24.85 | 34 | 25.00 | 24.85 | -32 | 15,139 | -0.21% |
|
| 2021/01/26 | 2 | 24.85 | 8 | 25.10 | 24.80 | -6 | 15,196 | -0.04% |
|
| 2021/01/25 | 0 | 0.00 | 25 | 24.85 | 24.85 | -25 | 15,185 | -0.16% |
|
| 2021/01/22 | 16 | 23.35 | 1 | 23.70 | 23.95 | 15 | 15,139 | 0.10% |
|
| 2021/01/21 | 2.6 | 23.82 | 51 | 23.81 | 23.35 | -48.4 | 15,182 | -0.32% |
|
| 2021/01/20 | 6 | 23.32 | 54 | 23.76 | 23.05 | -48 | 15,175 | -0.32% |
|
| 2021/01/19 | 0 | 0.00 | 1 | 24.15 | 23.80 | -1 | 15,085 | -0.01% |
|
| 2021/01/18 | 4 | 23.49 | 4 | 23.75 | 23.75 | 0 | 15,108 | 0.00% |
|
| 2021/01/15 | 23 | 24.10 | 2 | 24.40 | 24.05 | 21 | 15,123 | 0.14% |
|
| 2021/01/14 | 0.9 | 24.65 | 2 | 24.55 | 24.80 | -1.1 | 15,096 | -0.01% |
|
| 2021/01/13 | 0 | 0.00 | 4 | 24.80 | 24.70 | -4 | 15,049 | -0.03% |
|
| 2021/01/12 | 4 | 24.91 | 0 | 0.00 | 24.75 | 4 | 15,234 | 0.03% |
|
| 2021/01/11 | 0 | 0.00 | 5 | 25.20 | 25.20 | -5 | 15,393 | -0.03% |
|
| 2021/01/08 | 11 | 23.89 | 1 | 23.90 | 23.90 | 10 | 15,538 | 0.06% |
|
| 2021/01/07 | 9 | 24.49 | 3 | 24.32 | 24.30 | 6 | 15,576 | 0.04% |
|
| 2021/01/06 | 22.6 | 24.86 | 6 | 25.33 | 24.45 | 16.6 | 15,510 | 0.11% |
|
| 2021/01/05 | 32 | 25.95 | 10 | 26.05 | 25.75 | 22 | 15,273 | 0.14% |
|
| 2021/01/04 | 105 | 27.95 | 116 | 28.25 | 27.80 | -11 | 14,962 | -0.07% |
大買/大賣/
|
| 2020/12/31 | 127 | 27.41 | 46.2 | 27.24 | 27.50 | 80.8 | 14,568 | 0.55% |
大買/
|
| 2020/12/30 | 1 | 26.15 | 2 | 26.13 | 26.10 | -1 | 14,136 | -0.01% |
|
| 2020/12/29 | 11.5 | 26.11 | 0.3 | 26.05 | 25.90 | 11.2 | 14,326 | 0.08% |
|
| 2020/12/28 | 0 | 0.00 | 2 | 25.85 | 26.10 | -2 | 14,586 | -0.01% |
|
| 2020/12/25 | 0.1 | 25.45 | 0 | 0.00 | 25.40 | 0.1 | 14,543 | 0.00% |
|
| 2020/12/24 | 6.3 | 25.48 | 12.1 | 25.48 | 25.45 | -5.9 | 14,607 | -0.04% |
|
| 2020/12/23 | 0 | 0.00 | 1 | 24.85 | 25.45 | -1 | 14,752 | -0.01% |
|
| 2020/12/22 | 2.1 | 25.24 | 7 | 25.25 | 24.65 | -4.9 | 15,000 | -0.03% |
|
| 2020/12/21 | 0.2 | 24.80 | 4 | 25.00 | 25.20 | -3.8 | 15,175 | -0.02% |
|
| 2020/12/18 | 8 | 25.73 | 4 | 25.28 | 25.25 | 4 | 15,504 | 0.03% |
|
| 2020/12/17 | 2 | 25.70 | 0 | 0.00 | 25.75 | 2 | 15,653 | 0.01% |
|
| 2020/12/16 | 2 | 25.70 | 12 | 25.75 | 25.70 | -10 | 15,755 | -0.06% |
|
| 2020/12/15 | 3 | 26.02 | 1 | 25.45 | 25.30 | 2 | 15,938 | 0.01% |
|
| 2020/12/11 | 4 | 25.40 | 4.2 | 25.61 | 25.35 | -0.2 | 17,086 | 0.00% |
|
| 2020/12/10 | 6 | 26.93 | 1.3 | 26.60 | 26.20 | 4.7 | 17,026 | 0.03% |
|
| 2020/12/09 | 10 | 26.72 | 2 | 26.75 | 26.80 | 8 | 16,917 | 0.05% |
|
| 2020/12/08 | 11 | 26.32 | 17.6 | 26.27 | 26.30 | -6.6 | 16,901 | -0.04% |
|
| 2020/12/07 | 1 | 25.85 | 27.3 | 25.81 | 25.75 | -26.3 | 17,114 | -0.15% |
|
| 2020/12/04 | 4 | 25.76 | 143 | 26.04 | 25.65 | -139 | 17,178 | -0.81% |
大賣/鉅額交易
|
| 2020/12/03 | 0 | 0.00 | 24 | 26.05 | 25.90 | -24 | 17,163 | -0.14% |
|
| 2020/12/02 | 23 | 26.07 | 101 | 26.12 | 25.90 | -78 | 17,221 | -0.45% |
大賣/
|
| 2020/12/01 | 15 | 26.45 | 4 | 27.03 | 27.40 | 11 | 16,952 | 0.06% |
|
| 2020/11/30 | 26 | 26.82 | 27 | 26.36 | 26.45 | -1 | 16,989 | -0.01% |
|
| 2020/11/27 | 1 | 25.95 | 1 | 26.00 | 26.00 | 0 | 16,838 | 0.00% |
|
| 2020/11/26 | 19 | 25.99 | 0 | 0.00 | 25.95 | 19 | 16,774 | 0.11% |
|
| 2020/11/25 | 74 | 25.82 | 6.9 | 26.00 | 25.90 | 67.2 | 16,702 | 0.40% |
|
| 2020/11/24 | 10 | 25.85 | 22 | 25.74 | 25.45 | -12 | 16,736 | -0.07% |
|
| 2020/11/23 | 11 | 25.90 | 12 | 25.90 | 25.90 | -1 | 16,634 | -0.01% |
|
| 2020/11/20 | 0 | 0.00 | 2.6 | 25.76 | 25.90 | -2.6 | 16,545 | -0.02% |
|
| 2020/11/19 | 36 | 25.71 | 10 | 25.95 | 25.60 | 26 | 16,404 | 0.16% |
|
| 2020/11/18 | 23 | 25.66 | 1 | 25.55 | 25.55 | 22 | 16,242 | 0.14% |
|
| 2020/11/17 | 5 | 25.54 | 5 | 25.57 | 25.50 | 0 | 16,190 | 0.00% |
|
| 2020/11/16 | 6 | 25.35 | 8 | 25.37 | 25.40 | -2 | 16,241 | -0.01% |
|
| 2020/11/13 | 31 | 25.95 | 9 | 25.77 | 25.40 | 22 | 16,136 | 0.14% |
|
| 2020/11/12 | 1 | 25.35 | 2 | 25.48 | 25.55 | -1 | 15,588 | -0.01% |
|
| 2020/11/11 | 8 | 25.73 | 3 | 25.48 | 25.80 | 5 | 15,443 | 0.03% |
|
| 2020/11/10 | 31 | 25.64 | 15 | 25.32 | 25.65 | 16 | 15,136 | 0.11% |
|
| 2020/11/09 | 23 | 25.18 | 149.4 | 25.29 | 25.45 | -126.4 | 14,738 | -0.86% |
大賣/鉅額交易
|
| 2020/11/06 | 10 | 24.46 | 10 | 24.37 | 24.05 | 0 | 13,787 | 0.00% |
|
| 2020/11/05 | 26 | 23.86 | 0 | 0.00 | 23.80 | 26 | 13,374 | 0.19% |
|
| 2020/11/04 | 46 | 23.92 | 28 | 23.94 | 24.15 | 18 | 13,225 | 0.14% |
|
| 2020/11/03 | 35 | 23.04 | 12 | 23.11 | 23.00 | 23 | 12,940 | 0.18% |
|
| 2020/11/02 | 3 | 22.15 | 1 | 22.30 | 22.60 | 2 | 12,862 | 0.02% |
|
| 2020/10/30 | 0 | 0.00 | 20 | 22.85 | 22.50 | -20 | 12,787 | -0.16% |
|
| 2020/10/29 | 1 | 23.05 | 2 | 23.08 | 23.05 | -1 | 12,790 | -0.01% |
|
| 2020/10/28 | 31 | 23.66 | 1 | 24.00 | 23.50 | 30 | 12,706 | 0.24% |
|
| 2020/10/27 | 0 | 0.00 | 12 | 23.80 | 23.70 | -12 | 12,616 | -0.10% |
|
| 2020/10/26 | 5 | 23.84 | 2 | 23.88 | 23.80 | 3 | 12,579 | 0.02% |
|
| 2020/10/23 | 3 | 23.85 | 4 | 23.88 | 23.90 | -1 | 12,499 | -0.01% |
|
| 2020/10/22 | 12 | 23.90 | 62 | 23.89 | 23.70 | -50 | 12,426 | -0.40% |
|
| 2020/10/21 | 25 | 24.29 | 6 | 24.20 | 23.95 | 19 | 12,368 | 0.15% |
|
| 2020/10/20 | 8 | 24.20 | 38 | 24.09 | 24.25 | -30 | 12,191 | -0.25% |
|
| 2020/10/19 | 23 | 23.92 | 13 | 23.82 | 23.70 | 10 | 11,909 | 0.08% |
|
| 2020/10/16 | 17 | 23.54 | 19 | 23.60 | 23.75 | -2 | 11,684 | -0.02% |
|
| 2020/10/15 | 10 | 23.21 | 13 | 22.97 | 23.25 | -3 | 11,341 | -0.03% |
|
| 2020/10/14 | 17 | 23.32 | 1 | 23.20 | 23.15 | 16 | 11,182 | 0.14% |
|
| 2020/10/13 | 2 | 23.23 | 3 | 23.17 | 23.25 | -1 | 11,078 | -0.01% |
|
| 2020/10/12 | 37 | 23.35 | 0 | 0.00 | 23.15 | 37 | 10,932 | 0.34% |
|
| 2020/10/08 | 20 | 24.32 | 9 | 24.24 | 24.10 | 11 | 10,798 | 0.10% |
|
| 2020/10/07 | 33 | 24.50 | 49 | 24.55 | 24.90 | -16 | 10,403 | -0.15% |
|
| 2020/10/06 | 6 | 24.10 | 11 | 24.30 | 24.30 | -5 | 9,940 | -0.05% |
|
| 2020/10/05 | 26 | 23.89 | 9 | 24.08 | 23.85 | 17 | 9,677 | 0.18% |
|
| 2020/09/29 | 4 | 23.09 | 2.6 | 23.14 | 22.90 | 1.5 | 9,299 | 0.02% |
|
| 2020/09/28 | 60 | 22.60 | 30 | 22.67 | 22.80 | 30 | 9,225 | 0.33% |
|
| 2020/09/25 | 43 | 22.57 | 223 | 22.70 | 22.10 | -180 | 9,048 | -1.99% |
大賣/鉅額交易
|
| 2020/09/24 | 5 | 23.51 | 5 | 23.50 | 23.35 | 0 | 8,732 | 0.00% |
|
| 2020/09/23 | 16 | 23.50 | 17 | 23.64 | 23.90 | -1 | 8,482 | -0.01% |
|
| 2020/09/22 | 12 | 22.80 | 12 | 22.85 | 23.05 | 0 | 8,076 | 0.00% |
|
| 2020/09/21 | 7 | 23.24 | 4 | 22.94 | 22.95 | 3 | 7,808 | 0.04% |
|
| 2020/09/18 | 41 | 24.00 | 1 | 23.75 | 23.70 | 40 | 7,652 | 0.52% |
|
| 2020/09/17 | 34 | 24.59 | 24 | 24.75 | 24.45 | 10 | 7,420 | 0.13% |
|
| 2020/09/16 | 19 | 24.16 | 41 | 24.37 | 24.90 | -22 | 6,735 | -0.33% |
|
| 2020/09/14 | 2 | 23.10 | 2 | 23.00 | 23.00 | 0 | 6,058 | 0.00% |
|
| 2020/09/11 | 22 | 23.74 | 160 | 23.38 | 23.25 | -138 | 6,000 | -2.30% |
大賣/鉅額交易
|
| 2020/09/10 | 314 | 24.94 | 158.2 | 24.07 | 23.90 | 155.8 | 5,929 | 2.63% |
大買/大賣/鉅額交易
|
| 2020/09/09 | 10 | 24.11 | 39 | 24.22 | 24.60 | -29 | 5,562 | -0.52% |
|
| 2020/09/08 | 1 | 23.60 | 0.3 | 23.70 | 23.90 | 0.8 | 5,395 | 0.01% |
|
| 2020/09/07 | 21 | 23.77 | 15 | 24.20 | 23.80 | 6 | 5,279 | 0.11% |
|
| 2020/09/04 | 33 | 23.11 | 13 | 23.54 | 23.80 | 20 | 5,070 | 0.39% |
|
| 2020/09/03 | 6 | 22.72 | 28 | 23.00 | 23.90 | -22 | 4,904 | -0.45% |
|
| 2020/09/02 | 122 | 21.32 | 78 | 21.91 | 22.00 | 44 | 4,534 | 0.97% |
大買/
|
| 2020/09/01 | 36 | 21.08 | 0 | 0.00 | 21.00 | 36 | 4,361 | 0.83% |
|
| 2020/08/31 | 218 | 22.04 | 1 | 22.15 | 21.35 | 217 | 4,373 | 4.96% |
大買/鉅額交易
|
| 2020/08/28 | 46 | 21.94 | 16 | 21.52 | 21.85 | 30 | 4,302 | 0.70% |
|
| 2020/08/27 | 1 | 21.20 | 2 | 21.10 | 21.00 | -1 | 4,095 | -0.02% |
|
| 2020/08/26 | 18 | 21.35 | 14 | 21.42 | 21.05 | 4 | 4,081 | 0.10% |
|
| 2020/08/25 | 0 | 0.00 | 40 | 20.83 | 21.00 | -40 | 3,940 | -1.02% |
|
| 2020/08/24 | 25 | 20.51 | 0 | 0.00 | 20.60 | 25 | 3,921 | 0.64% |
|
| 2020/08/21 | 0 | 0.00 | 5 | 20.45 | 20.70 | -5 | 3,915 | -0.13% |
|
| 2020/08/20 | 10 | 19.60 | 71 | 20.80 | 20.00 | -61 | 3,870 | -1.58% |
|
| 2020/08/19 | 11 | 20.59 | 6 | 20.98 | 20.55 | 5 | 3,703 | 0.13% |
|
| 2020/08/18 | 40 | 20.51 | 0 | 0.00 | 20.45 | 40 | 3,733 | 1.07% |
|
| 2020/08/17 | 23 | 20.68 | 30 | 21.05 | 20.75 | -7 | 3,760 | -0.19% |
|
| 2020/08/14 | 3 | 20.45 | 0 | 0.00 | 20.70 | 3 | 3,770 | 0.08% |
|
| 2020/08/13 | 45 | 20.85 | 3 | 21.03 | 20.45 | 42 | 3,770 | 1.11% |
|
| 2020/08/12 | 0 | 0.00 | 17.5 | 21.16 | 21.35 | -17.5 | 3,641 | -0.48% |
|
| 2020/08/07 | 2 | 20.70 | 2 | 20.55 | 20.85 | 0 | 3,447 | 0.00% |
|
| 2020/08/05 | 0 | 0.00 | 1 | 20.45 | 20.30 | -1 | 3,367 | -0.03% |
|
| 2020/08/04 | 0 | 0.00 | 11 | 20.19 | 20.45 | -11 | 3,359 | -0.33% |
|
| 2020/07/30 | 0 | 0.00 | 2 | 19.30 | 19.55 | -2 | 3,353 | -0.06% |
|
| 2020/07/29 | 5 | 19.00 | 10 | 19.00 | 18.90 | -5 | 3,339 | -0.15% |
|
| 2020/07/27 | 2 | 19.28 | 0 | 0.00 | 18.90 | 2 | 3,315 | 0.06% |
|
| 2020/07/24 | 0 | 0.00 | 20 | 19.60 | 19.60 | -20 | 3,295 | -0.61% |
|
| 2020/07/22 | 2 | 19.95 | 2 | 20.18 | 20.15 | 0 | 3,287 | 0.00% |
|
| 2020/07/20 | 1 | 19.20 | 0 | 0.00 | 19.50 | 1 | 3,290 | 0.03% |
|
| 2020/07/15 | 1 | 19.80 | 50 | 20.15 | 20.00 | -49 | 3,286 | -1.49% |
|
| 2020/07/13 | 12 | 20.75 | 1 | 20.45 | 20.30 | 11 | 3,099 | 0.35% |
|
| 2020/07/10 | 0 | 0.00 | 1 | 20.65 | 20.70 | -1 | 3,026 | -0.03% |
|
| 2020/07/08 | 3 | 20.68 | 5 | 21.02 | 21.00 | -2 | 2,996 | -0.07% |
|
| 2020/07/07 | 15 | 20.86 | 1 | 20.70 | 20.75 | 14 | 2,959 | 0.47% |
|
| 2020/07/06 | 1 | 20.80 | 0 | 0.00 | 20.95 | 1 | 2,942 | 0.03% |
|
| 2020/07/03 | 1 | 20.60 | 0 | 0.00 | 20.65 | 1 | 2,938 | 0.03% |
|
| 2020/07/01 | 1 | 20.60 | 0 | 0.00 | 20.50 | 1 | 2,947 | 0.03% |
|
| 2020/06/24 | 4 | 20.20 | 5 | 20.17 | 20.15 | -1 | 2,910 | -0.03% |
|
| 2020/06/22 | 0 | 0.00 | 5 | 19.85 | 19.85 | -5 | 2,901 | -0.17% |
|
| 2020/06/19 | 0.8 | 19.80 | 0 | 0.00 | 19.80 | 0.8 | 2,896 | 0.03% |
|
| 2020/06/18 | 0 | 0.00 | 21 | 19.77 | 20.25 | -21 | 2,864 | -0.73% |
|
| 2020/06/17 | 14 | 19.57 | 16 | 19.85 | 20.00 | -2 | 2,800 | -0.07% |
|
| 2020/06/16 | 2 | 21.15 | 0 | 0.00 | 20.90 | 2 | 2,658 | 0.08% |
|
| 2020/06/11 | 2 | 21.25 | 0 | 0.00 | 21.20 | 2 | 2,710 | 0.07% |
|
| 2020/06/10 | 2 | 21.95 | 0 | 0.00 | 21.70 | 2 | 2,663 | 0.08% |
|
| 2020/06/09 | 1 | 21.15 | 0 | 0.00 | 21.00 | 1 | 2,574 | 0.04% |
|
| 2020/06/08 | 0 | 0.00 | 4 | 21.90 | 21.55 | -4 | 2,575 | -0.16% |
|
| 2020/06/05 | 10 | 22.20 | 1 | 22.10 | 22.10 | 9 | 2,517 | 0.36% |
|
| 2020/06/04 | 5 | 21.70 | 4 | 21.85 | 21.85 | 1 | 2,489 | 0.04% |
|
| 2020/06/03 | 10 | 21.65 | 0 | 0.00 | 21.60 | 10 | 2,464 | 0.41% |
|
| 2020/06/01 | 0 | 0.00 | 1 | 21.30 | 21.35 | -1 | 2,400 | -0.04% |
|
| 2020/05/27 | 0 | 0.00 | 5 | 21.28 | 21.05 | -5 | 2,351 | -0.21% |
|
| 2020/05/26 | 20 | 21.49 | 0 | 0.00 | 21.40 | 20 | 2,379 | 0.84% |
|
| 2020/05/25 | 4 | 22.00 | 4 | 21.80 | 22.10 | 0 | 2,320 | 0.00% |
|
| 2020/05/22 | 2 | 21.45 | 0 | 0.00 | 21.00 | 2 | 2,187 | 0.09% |
|
| 2020/05/21 | 1 | 21.25 | 3 | 21.25 | 21.15 | -2 | 2,142 | -0.09% |
|
| 2020/05/20 | 5 | 20.78 | 2 | 21.00 | 21.00 | 3 | 2,122 | 0.14% |
|
| 2020/05/19 | 1 | 20.60 | 0 | 0.00 | 20.70 | 1 | 2,108 | 0.05% |
|
| 2020/05/15 | 4 | 21.58 | 4 | 20.75 | 20.60 | 0 | 2,104 | 0.00% |
|
| 2020/05/13 | 1 | 21.60 | 5 | 21.65 | 21.70 | -4 | 2,062 | -0.19% |
|
| 2020/05/12 | 6 | 21.95 | 0 | 0.00 | 21.95 | 6 | 2,090 | 0.29% |
|
| 2020/05/07 | 0 | 0.00 | 2 | 21.95 | 21.95 | -2 | 2,126 | -0.09% |
|
| 2020/05/06 | 3 | 22.05 | 1 | 22.15 | 21.95 | 2 | 2,138 | 0.09% |
|
| 2020/05/05 | 0 | 0.00 | 19 | 21.60 | 21.65 | -19 | 2,093 | -0.91% |
|
| 2020/04/27 | 0 | 0.00 | 5.7 | 21.26 | 21.20 | -5.7 | 2,280 | -0.25% |
|
| 2020/04/17 | 21 | 20.63 | 20 | 20.05 | 20.00 | 1 | 2,265 | 0.04% |
|
| 2020/04/16 | 0 | 0.00 | 1 | 20.35 | 20.40 | -1 | 2,272 | -0.04% |
|
| 2020/04/14 | 0 | 0.00 | 1 | 19.90 | 20.35 | -1 | 2,308 | -0.04% |
|
| 2020/04/09 | 5 | 19.35 | 0 | 0.00 | 19.35 | 5 | 2,378 | 0.21% |
|
| 2020/04/08 | 4 | 18.85 | 0 | 0.00 | 19.45 | 4 | 2,387 | 0.17% |
|
| 2020/04/06 | 0 | 0.00 | 10 | 18.40 | 18.75 | -10 | 2,383 | -0.42% |
|
| 2020/04/01 | 0 | 0.00 | 1 | 17.95 | 18.15 | -1 | 2,397 | -0.04% |
|
| 2020/03/25 | 0 | 17.25 | 0 | 0.00 | 17.25 | 0 | 2,519 | 0.00% |
|
| 2020/03/23 | 0 | 0.00 | 9 | 15.45 | 15.80 | -9 | 2,618 | -0.34% |
|
| 2020/03/18 | 0 | 0.00 | 1 | 15.55 | 15.55 | -1 | 2,878 | -0.03% |
|
| 2020/03/17 | 1 | 16.25 | 0 | 0.00 | 16.05 | 1 | 2,928 | 0.03% |
|
| 2020/03/16 | 1 | 17.15 | 0 | 0.00 | 16.85 | 1 | 2,923 | 0.03% |
|
| 2020/03/13 | 12 | 17.27 | 0.9 | 17.50 | 17.55 | 11.2 | 2,944 | 0.38% |
|
| 2020/03/12 | 22 | 19.17 | 0 | 0.00 | 19.00 | 22 | 2,900 | 0.76% |
|
| 2020/03/10 | 4 | 21.30 | 24 | 21.23 | 21.55 | -20 | 2,924 | -0.68% |
|
| 2020/03/09 | 5 | 21.92 | 0 | 0.00 | 21.30 | 5 | 2,924 | 0.17% |
|
| 2020/03/05 | 0 | 0.00 | 0.7 | 22.80 | 22.90 | -0.7 | 2,981 | -0.02% |
|
| 2020/03/04 | 0 | 0.00 | 2 | 22.60 | 22.70 | -2 | 2,997 | -0.07% |
|
| 2020/03/03 | 0 | 0.00 | 1 | 22.75 | 22.65 | -1 | 3,020 | -0.03% |
|
| 2020/03/02 | 2 | 22.50 | 0 | 0.00 | 22.20 | 2 | 3,025 | 0.07% |
|
| 2020/02/27 | 1 | 22.55 | 0 | 0.00 | 22.55 | 1 | 3,040 | 0.03% |
|
| 2020/02/20 | 0 | 0.00 | 5.7 | 23.71 | 23.80 | -5.7 | 3,058 | -0.19% |
|
| 2020/02/19 | 0 | 0.00 | 5 | 23.84 | 23.80 | -5 | 3,057 | -0.16% |
|
| 2020/02/18 | 10 | 23.80 | 0 | 0.00 | 23.80 | 10 | 3,088 | 0.32% |
|
| 2020/02/13 | 8 | 23.51 | 0 | 0.00 | 23.30 | 8 | 3,157 | 0.25% |
|
| 2020/02/12 | 10 | 23.05 | 0 | 0.00 | 23.05 | 10 | 3,138 | 0.32% |
|
| 2020/02/07 | 0 | 0.00 | 2 | 22.55 | 22.55 | -2 | 3,118 | -0.06% |
|
| 2020/02/06 | 0 | 0.00 | 1 | 22.75 | 22.90 | -1 | 3,109 | -0.03% |
|
| 2020/02/04 | 2 | 21.85 | 2 | 22.30 | 22.45 | 0 | 3,069 | 0.00% |
|
| 2020/02/03 | 0 | 0.00 | 8 | 21.45 | 21.45 | -8 | 3,090 | -0.26% |
|
| 2020/01/31 | 1 | 22.00 | 0 | 0.00 | 22.30 | 1 | 3,243 | 0.03% |
|
| 2020/01/30 | 1 | 22.65 | 0 | 0.00 | 22.65 | 1 | 3,218 | 0.03% |
|
| 2020/01/17 | 0 | 0.00 | 3 | 24.87 | 25.00 | -3 | 3,234 | -0.09% |
|
| 2020/01/16 | 0 | 0.00 | 1 | 25.10 | 25.05 | -1 | 3,256 | -0.03% |
|
| 2020/01/15 | 0 | 0.00 | 2 | 24.88 | 24.90 | -2 | 3,384 | -0.06% |
|
| 2020/01/14 | 1 | 24.90 | 1 | 24.85 | 24.90 | 0 | 3,399 | 0.00% |
|
| 2020/01/09 | 0 | 0.00 | 2 | 24.20 | 24.25 | -2 | 3,406 | -0.06% |
|
| 2020/01/08 | 2 | 24.33 | 0 | 0.00 | 24.10 | 2 | 3,403 | 0.06% |
|
| 2020/01/06 | 7 | 24.95 | 0 | 0.00 | 24.95 | 7 | 3,376 | 0.21% |
|
| 2019/12/30 | 5 | 25.65 | 0 | 0.00 | 25.70 | 5 | 3,381 | 0.15% |
|
| 2019/12/27 | 5 | 26.28 | 0 | 0.00 | 26.00 | 5 | 3,370 | 0.15% |
|
| 2019/12/26 | 4 | 26.44 | 1 | 26.45 | 26.40 | 3 | 3,348 | 0.09% |
|
| 2019/12/24 | 2 | 25.98 | 0 | 0.00 | 25.90 | 2 | 3,364 | 0.06% |
|
| 2019/12/23 | 5 | 26.70 | 0 | 0.00 | 26.35 | 5 | 3,361 | 0.15% |
|
| 2019/12/19 | 1 | 27.20 | 3 | 27.25 | 27.10 | -2 | 3,418 | -0.06% |
|
| 2019/12/18 | 7 | 26.74 | 0 | 0.00 | 27.15 | 7 | 3,484 | 0.20% |
|
| 2019/12/17 | 26 | 26.90 | 4 | 26.95 | 27.15 | 22 | 3,500 | 0.63% |
|
| 2019/12/16 | 3 | 27.07 | 24.1 | 26.97 | 27.65 | -21.1 | 3,427 | -0.62% |
|
| 2019/12/13 | 1 | 26.60 | 1 | 26.30 | 26.20 | 0 | 3,315 | 0.00% |
|
| 2019/12/12 | 1 | 26.70 | 0.9 | 26.25 | 26.45 | 0.2 | 3,450 | 0.00% |
|
| 2019/12/09 | 0 | 0.00 | 3 | 26.10 | 26.20 | -3 | 4,135 | -0.07% |
|
| 2019/12/06 | 2 | 26.58 | 1 | 26.15 | 26.30 | 1 | 4,241 | 0.02% |
|
| 2019/12/03 | 3 | 25.87 | 3 | 25.73 | 25.65 | 0 | 4,391 | 0.00% |
|
| 2019/12/02 | 5 | 25.53 | 4 | 25.35 | 25.35 | 1 | 4,352 | 0.02% |
|
| 2019/11/29 | 0 | 0.00 | 2 | 25.55 | 25.50 | -2 | 4,356 | -0.05% |
|
| 2019/11/26 | 5 | 25.50 | 0 | 0.00 | 25.35 | 5 | 4,458 | 0.11% |
|
| 2019/11/25 | 0 | 0.00 | 4 | 25.38 | 25.35 | -4 | 4,449 | -0.09% |
|
| 2019/11/20 | 0 | 0.00 | 0.4 | 25.00 | 25.05 | -0.4 | 4,504 | -0.01% |
|
| 2019/11/19 | 0 | 0.00 | 3 | 25.30 | 25.35 | -3 | 4,502 | -0.07% |
|
| 2019/11/18 | 0 | 0.00 | 4 | 25.20 | 25.25 | -4 | 4,471 | -0.09% |
|
| 2019/11/15 | 1 | 24.70 | 1.4 | 24.71 | 24.90 | -0.4 | 4,498 | -0.01% |
|
| 2019/11/14 | 3 | 25.50 | 2 | 25.43 | 25.10 | 1 | 4,488 | 0.02% |
|
| 2019/11/08 | 0 | 0.00 | 1 | 24.55 | 24.55 | -1 | 4,500 | -0.02% |
|
| 2019/11/07 | 2 | 25.00 | 0 | 0.00 | 24.80 | 2 | 4,542 | 0.04% |
|
| 2019/11/06 | 0 | 0.00 | 4 | 25.80 | 25.30 | -4 | 4,643 | -0.09% |
|
| 2019/10/31 | 8 | 25.98 | 5 | 26.01 | 25.80 | 3 | 5,057 | 0.06% |
|
| 2019/10/30 | 24 | 26.51 | 9 | 26.49 | 26.10 | 15 | 5,079 | 0.30% |
|
| 2019/10/28 | 0 | 0.00 | 1 | 25.80 | 25.65 | -1 | 4,956 | -0.02% |
|
| 2019/10/25 | 1 | 25.90 | 2 | 25.70 | 25.45 | -1 | 4,963 | -0.02% |
|
| 2019/10/24 | 0 | 0.00 | 1 | 25.45 | 25.50 | -1 | 4,996 | -0.02% |
|
| 2019/10/23 | 10 | 25.75 | 4 | 25.65 | 25.65 | 6 | 5,063 | 0.12% |
|
| 2019/10/22 | 4 | 25.09 | 0 | 0.00 | 24.85 | 4 | 4,964 | 0.08% |
|
| 2019/10/15 | 1 | 25.05 | 0 | 0.00 | 25.20 | 1 | 5,367 | 0.02% |
|
| 2019/10/14 | 0 | 0.00 | 1 | 24.65 | 24.45 | -1 | 5,389 | -0.02% |
|
| 2019/10/07 | 1.5 | 25.10 | 0 | 0.00 | 25.00 | 1.5 | 5,779 | 0.03% |
|
| 2019/10/04 | 4 | 25.20 | 0 | 0.00 | 25.20 | 4 | 5,842 | 0.07% |
|
| 2019/10/01 | 0.2 | 25.35 | 0 | 0.00 | 25.40 | 0.2 | 5,859 | 0.00% |
|
| 2019/09/25 | 1 | 25.75 | 0 | 0.00 | 25.45 | 1 | 5,849 | 0.02% |
|
| 2019/09/24 | 1 | 26.45 | 0 | 0.00 | 26.30 | 1 | 5,855 | 0.02% |
|
| 2019/09/23 | 1.2 | 26.41 | 1 | 26.30 | 26.60 | 0.2 | 5,813 | 0.00% |
|
| 2019/09/10 | 2 | 23.03 | 2 | 23.00 | 22.90 | 0 | 5,691 | 0.00% |
|
| 2019/09/09 | 2 | 23.25 | 1 | 23.40 | 23.35 | 1 | 5,616 | 0.02% |
|
| 2019/09/06 | 2 | 23.40 | 3 | 23.35 | 23.20 | -1 | 5,552 | -0.02% |
|
| 2019/09/05 | 3 | 23.62 | 82 | 23.47 | 23.50 | -79 | 5,488 | -1.44% |
|
| 2019/09/04 | 3 | 24.10 | 1 | 24.20 | 24.20 | 2 | 5,345 | 0.04% |
|
| 2019/09/03 | 5 | 24.69 | 3 | 24.90 | 24.40 | 2 | 5,211 | 0.04% |
|
| 2019/09/02 | 88 | 24.12 | 69 | 24.16 | 23.95 | 19 | 4,909 | 0.39% |
|
| 2019/08/30 | 5 | 23.20 | 23 | 23.62 | 23.15 | -18 | 4,555 | -0.40% |
|
| 2019/08/29 | 0 | 0.00 | 5 | 23.85 | 23.70 | -5 | 4,420 | -0.11% |
|
| 2019/08/28 | 5 | 23.55 | 26 | 23.56 | 23.55 | -21 | 4,331 | -0.48% |
|
| 2019/08/27 | 0 | 0.00 | 24 | 23.02 | 23.20 | -24 | 4,238 | -0.57% |
|
| 2019/08/26 | 7 | 22.20 | 0 | 0.00 | 22.30 | 7 | 4,170 | 0.17% |
|
| 2019/08/22 | 18 | 22.67 | 3 | 22.85 | 22.50 | 15 | 4,120 | 0.36% |
|
| 2019/08/21 | 3 | 23.05 | 50 | 22.99 | 23.00 | -47 | 4,083 | -1.15% |
|
| 2019/08/20 | 6 | 22.55 | 10 | 22.80 | 22.65 | -4 | 3,999 | -0.10% |
|
| 2019/08/15 | 0 | 0.00 | 0.3 | 21.50 | 21.65 | -0.3 | 3,967 | -0.01% |
|
| 2019/08/14 | 1 | 21.85 | 0 | 0.00 | 21.75 | 1 | 3,960 | 0.03% |
|
| 2019/08/13 | 13 | 21.52 | 0 | 0.00 | 21.60 | 13 | 3,953 | 0.33% |
|
| 2019/08/07 | 10 | 21.80 | 0 | 0.00 | 21.40 | 10 | 3,912 | 0.26% |
|
| 2019/08/06 | 10 | 21.05 | 0 | 0.00 | 21.80 | 10 | 3,924 | 0.25% |
|
| 2019/08/05 | 0 | 0.00 | 1.2 | 21.90 | 21.90 | -1.2 | 3,912 | -0.03% |
|
| 2019/08/01 | 10 | 22.40 | 0.4 | 22.50 | 22.55 | 9.6 | 3,984 | 0.24% |
|
| 2019/07/31 | 5 | 22.00 | 32 | 21.95 | 22.30 | -27 | 3,992 | -0.68% |
|
| 2019/07/30 | 25 | 22.72 | 2 | 22.20 | 22.25 | 23 | 3,983 | 0.58% |
|
| 2019/07/29 | 1 | 23.40 | 0 | 0.00 | 23.40 | 1 | 3,941 | 0.03% |
|
| 2019/07/25 | 2 | 23.75 | 7 | 23.75 | 23.65 | -5 | 3,956 | -0.13% |
|
| 2019/07/24 | 8 | 23.54 | 12 | 23.48 | 24.25 | -4 | 3,865 | -0.10% |
|
| 2019/07/22 | 0 | 0.00 | 5 | 23.30 | 22.90 | -5 | 3,960 | -0.13% |
|
| 2019/07/19 | 2 | 23.10 | 0 | 0.00 | 22.95 | 2 | 4,039 | 0.05% |
|
| 2019/07/18 | 5 | 23.00 | 2.1 | 23.39 | 22.95 | 2.9 | 4,600 | 0.06% |
|
| 2019/07/17 | 8 | 23.52 | 5 | 23.48 | 23.40 | 3 | 4,688 | 0.06% |
|
| 2019/07/16 | 2 | 23.40 | 26 | 23.67 | 23.70 | -24 | 4,783 | -0.50% |
|
| 2019/07/15 | 10 | 23.08 | 7 | 23.25 | 23.15 | 3 | 4,791 | 0.06% |
|
| 2019/07/12 | 2 | 23.65 | 102 | 23.81 | 23.45 | -100 | 4,794 | -2.09% |
大賣/
|
| 2019/07/11 | 0 | 0.00 | 1 | 23.30 | 23.20 | -1 | 4,648 | -0.02% |
|
| 2019/07/10 | 5 | 22.95 | 2 | 23.10 | 23.15 | 3 | 4,748 | 0.06% |
|
| 2019/07/09 | 28 | 23.07 | 5 | 22.99 | 22.85 | 23 | 4,746 | 0.48% |
|
| 2019/07/08 | 4 | 23.56 | 36.5 | 23.50 | 23.35 | -32.5 | 4,700 | -0.69% |
|
| 2019/07/05 | 6 | 23.02 | 1 | 23.05 | 23.00 | 5 | 4,630 | 0.11% |
|
| 2019/07/04 | 5 | 22.80 | 12 | 22.98 | 23.05 | -7 | 4,676 | -0.15% |
|
| 2019/07/03 | 44 | 22.75 | 37 | 22.78 | 22.90 | 7 | 4,666 | 0.15% |
|
| 2019/07/02 | 12 | 21.93 | 0 | 0.00 | 21.75 | 12 | 4,575 | 0.26% |
|
| 2019/07/01 | 4 | 21.43 | 2 | 21.40 | 21.40 | 2 | 4,704 | 0.04% |
|
| 2019/06/25 | 0 | 0.00 | 21 | 20.87 | 20.85 | -21 | 4,893 | -0.43% |
|
| 2019/06/21 | 2 | 21.08 | 0 | 0.00 | 21.00 | 2 | 5,019 | 0.04% |
|
| 2019/06/20 | 6 | 21.38 | 5 | 21.09 | 21.50 | 1 | 5,111 | 0.02% |
|
| 2019/06/19 | 0 | 0.00 | 36 | 20.74 | 20.75 | -36 | 5,264 | -0.68% |
|
| 2019/06/18 | 1 | 20.35 | 5 | 20.40 | 20.35 | -4 | 5,542 | -0.07% |
|
| 2019/06/17 | 0 | 0.00 | 10 | 20.90 | 20.80 | -10 | 5,879 | -0.17% |
|
| 2019/06/14 | 1 | 21.05 | 10 | 21.05 | 20.90 | -9 | 6,281 | -0.14% |
|
| 2019/06/13 | 16 | 21.22 | 0 | 0.00 | 21.05 | 16 | 7,389 | 0.22% |
|
| 2019/06/12 | 29 | 21.37 | 4 | 21.34 | 21.30 | 25 | 8,239 | 0.30% |
|
| 2019/06/11 | 0 | 0.00 | 7 | 21.00 | 21.00 | -7 | 8,317 | -0.08% |
|
| 2019/06/10 | 13 | 20.85 | 14.1 | 20.66 | 21.00 | -1.1 | 8,469 | -0.01% |
|
| 2019/06/05 | 1 | 20.65 | 0 | 0.00 | 20.40 | 1 | 8,808 | 0.01% |
|
| 2019/06/03 | 5 | 20.45 | 0 | 0.00 | 20.35 | 5 | 9,770 | 0.05% |
|
| 2019/05/31 | 11 | 20.95 | 2 | 20.95 | 20.85 | 9 | 10,108 | 0.09% |
|
| 2019/05/30 | 10 | 20.55 | 0 | 0.00 | 20.65 | 10 | 10,178 | 0.10% |
|
| 2019/05/29 | 6 | 20.35 | 0 | 0.00 | 20.20 | 6 | 10,199 | 0.06% |
|
| 2019/05/27 | 0 | 0.00 | 1 | 20.10 | 20.00 | -1 | 10,342 | -0.01% |
|
| 2019/05/24 | 1 | 19.90 | 2 | 20.00 | 20.00 | -1 | 10,419 | -0.01% |
|
| 2019/05/23 | 1 | 20.35 | 5 | 19.90 | 19.90 | -4 | 10,535 | -0.04% |
|
| 2019/05/22 | 1 | 20.90 | 0 | 0.00 | 20.80 | 1 | 10,538 | 0.01% |
|
| 2019/05/21 | 5 | 20.85 | 0 | 0.00 | 20.75 | 5 | 10,665 | 0.05% |
|
| 2019/05/20 | 7 | 20.80 | 0 | 0.00 | 20.50 | 7 | 10,844 | 0.06% |
|
| 2019/05/15 | 5 | 21.45 | 2 | 21.20 | 21.45 | 3 | 11,036 | 0.03% |
|
| 2019/05/14 | 4 | 20.58 | 1 | 21.00 | 21.05 | 3 | 11,076 | 0.03% |
|
| 2019/05/13 | 1 | 20.75 | 3 | 21.00 | 20.70 | -2 | 11,118 | -0.02% |
|
| 2019/05/10 | 0 | 0.00 | 1 | 21.60 | 21.50 | -1 | 11,146 | -0.01% |
|
| 2019/05/09 | 2 | 22.15 | 1 | 21.80 | 21.70 | 1 | 11,106 | 0.01% |
|
| 2019/05/08 | 30 | 22.41 | 0 | 0.00 | 22.20 | 30 | 11,032 | 0.27% |
|
| 2019/05/07 | 10 | 22.40 | 9 | 22.58 | 22.90 | 1 | 11,004 | 0.01% |
|
| 2019/05/06 | 14 | 22.29 | 1 | 22.35 | 22.10 | 13 | 10,964 | 0.12% |
|
| 2019/05/03 | 1 | 22.95 | 2 | 23.03 | 23.15 | -1 | 10,897 | -0.01% |
|
| 2019/05/02 | 6 | 23.03 | 1 | 22.95 | 23.10 | 5 | 10,856 | 0.05% |
|
| 2019/04/30 | 8 | 22.93 | 2 | 22.98 | 23.25 | 6 | 10,844 | 0.06% |
|
| 2019/04/29 | 14 | 22.78 | 1 | 22.55 | 22.65 | 13 | 10,834 | 0.12% |
|
| 2019/04/26 | 15 | 23.59 | 1 | 23.55 | 23.45 | 14 | 10,683 | 0.13% |
|
| 2019/04/25 | 17 | 25.33 | 13 | 25.24 | 25.30 | 4 | 10,454 | 0.04% |
|
| 2019/04/24 | 61 | 26.43 | 302 | 26.41 | 25.85 | -241 | 10,328 | -2.33% |
大賣/鉅額交易
|
| 2019/04/23 | 0.6 | 25.00 | 25 | 24.32 | 25.15 | -24.4 | 9,749 | -0.25% |
|
| 2019/04/22 | 37 | 24.57 | 32 | 24.51 | 24.60 | 5 | 9,625 | 0.05% |
|
| 2019/04/19 | 0 | 0.00 | 14 | 23.88 | 24.10 | -14 | 9,488 | -0.15% |
|
| 2019/04/17 | 5 | 23.81 | 0 | 0.00 | 23.60 | 5 | 9,701 | 0.05% |
|
| 2019/04/16 | 15 | 24.20 | 48 | 23.94 | 23.85 | -33 | 9,671 | -0.34% |
|
| 2019/04/15 | 12 | 23.19 | 0 | 0.00 | 23.35 | 12 | 9,544 | 0.13% |
|
| 2019/04/12 | 12 | 23.22 | 1 | 23.20 | 23.15 | 11 | 9,542 | 0.12% |
|
| 2019/04/11 | 5 | 23.53 | 2 | 23.43 | 23.35 | 3 | 9,531 | 0.03% |
|
| 2019/04/10 | 2 | 23.73 | 8 | 23.93 | 23.95 | -6 | 9,526 | -0.06% |
|
| 2019/04/09 | 63 | 23.56 | 0 | 0.00 | 23.30 | 63 | 9,579 | 0.66% |
|
| 2019/04/08 | 9 | 23.78 | 12 | 23.82 | 23.70 | -3 | 9,531 | -0.03% |
|
| 2019/04/03 | 16 | 24.69 | 11 | 24.56 | 24.35 | 5 | 9,454 | 0.05% |
|
| 2019/04/02 | 0 | 0.00 | 6 | 24.09 | 24.10 | -6 | 9,268 | -0.06% |
|
| 2019/04/01 | 2 | 24.30 | 65 | 23.97 | 23.85 | -63 | 9,195 | -0.69% |
|
| 2019/03/28 | 6 | 23.29 | 0 | 0.00 | 23.70 | 6 | 9,061 | 0.07% |
|
| 2019/03/27 | 10 | 23.55 | 24 | 23.80 | 23.70 | -14 | 9,009 | -0.16% |
|
| 2019/03/26 | 24 | 23.51 | 108 | 23.78 | 23.55 | -84 | 9,030 | -0.93% |
大賣/
|
| 2019/03/25 | 51 | 22.42 | 5 | 22.81 | 23.70 | 46 | 8,942 | 0.51% |
|
| 2019/03/22 | 103 | 23.54 | 11 | 23.47 | 23.10 | 92 | 8,807 | 1.04% |
大買/
|
| 2019/03/21 | 39 | 23.86 | 9 | 23.74 | 24.00 | 30 | 8,612 | 0.35% |
|
| 2019/03/20 | 247 | 25.00 | 30 | 24.92 | 24.55 | 217 | 8,364 | 2.59% |
大買/鉅額交易
|
| 2019/03/19 | 57 | 24.19 | 47 | 24.49 | 24.70 | 10 | 8,141 | 0.12% |
|
| 2019/03/18 | 51 | 24.20 | 7,639.1 | 24.09 | 24.75 | -7,588.1 | 7,746 | -97.96% |
大賣/鉅額交易
|
| 2019/03/15 | 7,583 | 23.06 | 366 | 23.17 | 23.25 | 7,217 | 6,665 | 108.27% |
大買/大賣/鉅額交易
|
| 2019/03/14 | 3 | 21.12 | 5 | 21.19 | 21.15 | -2 | 5,864 | -0.03% |
|
| 2019/03/13 | 11 | 21.35 | 8 | 21.30 | 21.30 | 3 | 5,798 | 0.05% |
|
| 2019/03/12 | 1 | 21.10 | 2 | 20.95 | 21.00 | -1 | 5,685 | -0.02% |
|
| 2019/03/11 | 3 | 20.30 | 0 | 0.00 | 20.25 | 3 | 5,692 | 0.05% |
|
| 2019/03/08 | 14 | 20.87 | 8 | 20.98 | 20.85 | 6 | 5,653 | 0.11% |
|
| 2019/03/07 | 39 | 22.20 | 8 | 22.69 | 21.20 | 31 | 5,612 | 0.55% |
|
| 2019/03/06 | 207 | 21.53 | 242 | 21.64 | 21.65 | -35 | 4,922 | -0.71% |
大買/大賣/
|
| 2019/03/05 | 11 | 20.30 | 0 | 0.00 | 20.75 | 11 | 4,628 | 0.24% |
|
| 2019/02/27 | 2 | 20.35 | 2 | 20.20 | 20.30 | 0 | 4,625 | 0.00% |
|
| 2019/02/26 | 0 | 0.00 | 16 | 20.25 | 20.30 | -16 | 4,604 | -0.35% |
|
| 2019/02/25 | 32 | 20.43 | 1 | 20.45 | 20.30 | 31 | 4,583 | 0.68% |
|
| 2019/02/22 | 12 | 20.72 | 4 | 20.80 | 20.70 | 8 | 4,533 | 0.18% |
|
| 2019/02/21 | 6 | 20.31 | 101 | 20.40 | 20.65 | -95 | 4,415 | -2.15% |
大賣/
|
| 2019/02/20 | 73 | 20.31 | 6 | 20.32 | 20.60 | 67 | 4,389 | 1.53% |
|
| 2019/02/19 | 107 | 20.64 | 58 | 20.35 | 20.40 | 49 | 4,310 | 1.14% |
大買/
|
| 2019/02/18 | 2 | 19.60 | 21 | 19.60 | 19.85 | -19 | 4,147 | -0.46% |
|
| 2019/02/15 | 10 | 19.25 | 0 | 0.00 | 19.10 | 10 | 4,130 | 0.24% |
|
| 2019/02/14 | 2 | 19.45 | 8 | 19.52 | 19.30 | -6 | 4,159 | -0.14% |
|
| 2019/02/13 | 5 | 19.05 | 6 | 19.16 | 19.05 | -1 | 4,085 | -0.02% |
|
| 2019/02/12 | 2 | 19.10 | 15 | 18.96 | 19.15 | -13 | 4,062 | -0.32% |
|
| 2019/01/30 | 0 | 0.00 | 30 | 18.30 | 18.30 | -30 | 3,969 | -0.76% |
|
| 2019/01/28 | 0 | 0.00 | 3 | 18.45 | 18.40 | -3 | 4,007 | -0.07% |
|
| 2019/01/24 | 15 | 18.45 | 0 | 0.00 | 18.30 | 15 | 4,161 | 0.36% |
|
| 2019/01/23 | 0 | 0.00 | 4 | 18.29 | 18.35 | -4 | 4,217 | -0.09% |
|
| 2019/01/21 | 13 | 18.58 | 4 | 18.49 | 18.70 | 9 | 4,434 | 0.20% |
|
| 2019/01/18 | 2 | 18.10 | 0 | 0.00 | 18.15 | 2 | 4,621 | 0.04% |
|
| 2019/01/17 | 4 | 18.19 | 4 | 18.08 | 18.00 | 0 | 4,714 | 0.00% |
|
| 2019/01/16 | 0 | 0.00 | 8 | 18.30 | 18.25 | -8 | 4,755 | -0.17% |
|
| 2019/01/15 | 0 | 0.00 | 1 | 18.10 | 18.05 | -1 | 4,788 | -0.02% |
|
| 2019/01/11 | 4 | 18.40 | 3 | 18.35 | 18.30 | 1 | 4,949 | 0.02% |
|
| 2019/01/10 | 32 | 18.49 | 16 | 18.58 | 18.35 | 16 | 4,959 | 0.32% |
|
| 2019/01/09 | 18 | 18.55 | 35 | 18.70 | 18.85 | -17 | 4,820 | -0.35% |
|
| 2019/01/08 | 0 | 0.00 | 1 | 17.85 | 17.85 | -1 | 4,739 | -0.02% |
|
| 2019/01/07 | 1 | 17.85 | 0 | 0.00 | 17.85 | 1 | 4,930 | 0.02% |
|
| 2019/01/04 | 4 | 17.58 | 0 | 0.00 | 17.50 | 4 | 5,057 | 0.08% |
|
| 2019/01/03 | 11 | 17.95 | 0 | 0.00 | 17.80 | 11 | 5,137 | 0.21% |
|
| 2019/01/02 | 2 | 17.85 | 0 | 0.00 | 18.25 | 2 | 5,324 | 0.04% |
|
| 2018/12/28 | 4 | 18.33 | 3 | 18.35 | 18.15 | 1 | 5,291 | 0.02% |
|
| 2018/12/27 | 1 | 17.85 | 1 | 17.85 | 18.00 | 0 | 5,234 | 0.00% |
|
| 2018/12/26 | 3 | 17.62 | 5 | 17.75 | 17.70 | -2 | 5,199 | -0.04% |
|
| 2018/12/24 | 0 | 0.00 | 1 | 17.65 | 17.60 | -1 | 5,264 | -0.02% |
|
| 2018/12/22 | 0 | 0.00 | 1 | 17.45 | 17.45 | -1 | 5,308 | -0.02% |
|
| 2018/12/21 | 1 | 17.45 | 8 | 17.38 | 17.60 | -7 | 5,425 | -0.13% |
|
| 2018/12/20 | 2 | 17.80 | 1 | 17.80 | 17.70 | 1 | 5,493 | 0.02% |
|
| 2018/12/17 | 3 | 18.22 | 1 | 18.25 | 18.15 | 2 | 5,727 | 0.03% |
|
| 2018/12/14 | 1 | 18.30 | 1 | 18.25 | 18.15 | 0 | 5,789 | 0.00% |
|
| 2018/12/13 | 9 | 18.74 | 5 | 18.58 | 18.45 | 4 | 5,866 | 0.07% |
|
| 2018/12/12 | 4 | 18.81 | 9 | 18.49 | 18.95 | -5 | 5,877 | -0.09% |
|
| 2018/12/11 | 2 | 17.70 | 2 | 17.60 | 17.65 | 0 | 5,783 | 0.00% |
|
| 2018/12/10 | 3 | 17.42 | 13 | 17.37 | 17.50 | -10 | 5,967 | -0.17% |
|
| 2018/12/07 | 12 | 17.96 | 1 | 17.95 | 17.90 | 11 | 6,060 | 0.18% |
|
| 2018/12/06 | 49 | 17.99 | 1 | 18.50 | 17.60 | 48 | 6,141 | 0.78% |
|
| 2018/12/05 | 7 | 18.53 | 2 | 18.55 | 18.45 | 5 | 6,429 | 0.08% |
|
| 2018/12/04 | 5.1 | 19.28 | 2 | 19.48 | 19.05 | 3.1 | 6,520 | 0.05% |
|
| 2018/12/03 | 4 | 19.13 | 7 | 19.21 | 19.30 | -3 | 6,460 | -0.05% |
|
| 2018/11/30 | 8 | 18.60 | 25 | 18.70 | 18.65 | -17 | 6,410 | -0.27% |
|
| 2018/11/29 | 2 | 18.10 | 1 | 18.20 | 18.05 | 1 | 6,318 | 0.02% |
|
| 2018/11/28 | 0 | 0.00 | 21 | 17.61 | 17.85 | -21 | 6,290 | -0.33% |
|
| 2018/11/27 | 3 | 17.57 | 7 | 17.63 | 17.60 | -4 | 6,276 | -0.06% |
|
| 2018/11/26 | 1 | 17.20 | 2 | 17.00 | 17.45 | -1 | 6,243 | -0.02% |
|
| 2018/11/23 | 0 | 0.00 | 5 | 16.98 | 16.95 | -5 | 6,268 | -0.08% |
|
| 2018/11/22 | 2 | 17.65 | 5 | 17.67 | 17.25 | -3 | 6,360 | -0.05% |
|
| 2018/11/21 | 3 | 17.03 | 24 | 17.11 | 17.30 | -21 | 6,442 | -0.33% |
|
| 2018/11/20 | 0 | 0.00 | 2 | 17.15 | 17.05 | -2 | 6,458 | -0.03% |
|
| 2018/11/19 | 0 | 0.00 | 2 | 17.10 | 17.30 | -2 | 6,494 | -0.03% |
|
| 2018/11/16 | 1 | 17.30 | 0 | 0.00 | 16.95 | 1 | 6,486 | 0.02% |
|
| 2018/11/15 | 0 | 0.00 | 1 | 16.80 | 16.85 | -1 | 6,457 | -0.02% |
|
| 2018/11/14 | 6 | 17.15 | 17 | 17.09 | 17.00 | -11 | 6,473 | -0.17% |
|
| 2018/11/13 | 1 | 16.25 | 1 | 16.15 | 16.70 | 0 | 6,541 | 0.00% |
|
| 2018/11/12 | 1 | 16.85 | 2 | 16.75 | 16.75 | -1 | 6,591 | -0.02% |
|
| 2018/11/09 | 0 | 0.00 | 4 | 16.66 | 16.90 | -4 | 6,873 | -0.06% |
|
| 2018/11/08 | 0 | 0.00 | 2 | 16.93 | 16.65 | -2 | 6,995 | -0.03% |
|
| 2018/11/07 | 6 | 16.54 | 35 | 16.70 | 16.75 | -29 | 7,063 | -0.41% |
|
| 2018/11/06 | 3 | 16.72 | 2 | 16.50 | 16.30 | 1 | 7,272 | 0.01% |
|
| 2018/11/05 | 6 | 16.43 | 11 | 16.39 | 16.50 | -5 | 7,416 | -0.07% |
|
| 2018/11/02 | 15 | 16.69 | 6 | 16.57 | 16.35 | 9 | 7,498 | 0.12% |
|
| 2018/11/01 | 12 | 16.30 | 25 | 16.46 | 16.40 | -13 | 7,540 | -0.17% |
|
| 2018/10/31 | 4 | 15.25 | 1 | 15.50 | 15.70 | 3 | 7,598 | 0.04% |
|
| 2018/10/30 | 1 | 14.95 | 24 | 14.98 | 14.95 | -23 | 7,590 | -0.30% |
|
| 2018/10/29 | 29 | 15.10 | 12 | 15.32 | 15.35 | 17 | 7,595 | 0.22% |
|
| 2018/10/26 | 24 | 15.64 | 18 | 15.48 | 15.60 | 6 | 7,951 | 0.08% |
|
| 2018/10/25 | 5 | 14.70 | 1 | 14.65 | 14.40 | 4 | 7,877 | 0.05% |
|
| 2018/10/24 | 7 | 15.75 | 3 | 15.80 | 15.60 | 4 | 7,892 | 0.05% |
|
| 2018/10/23 | 5 | 16.04 | 0 | 0.00 | 15.90 | 5 | 8,105 | 0.06% |
|
| 2018/10/22 | 5 | 16.40 | 2 | 16.45 | 16.60 | 3 | 8,737 | 0.03% |
|
| 2018/10/19 | 7 | 16.09 | 2 | 16.30 | 16.35 | 5 | 8,881 | 0.06% |
|
| 2018/10/18 | 2 | 16.45 | 7 | 16.20 | 16.35 | -5 | 8,793 | -0.06% |
|
| 2018/10/17 | 51 | 16.43 | 1 | 16.60 | 16.35 | 50 | 8,833 | 0.57% |
|
| 2018/10/16 | 0 | 0.00 | 5 | 16.55 | 16.55 | -5 | 9,085 | -0.06% |
|
| 2018/10/15 | 2 | 16.53 | 2 | 16.98 | 16.35 | 0 | 9,239 | 0.00% |
|
| 2018/10/12 | 14 | 16.91 | 2 | 17.05 | 16.90 | 12 | 9,365 | 0.13% |
|
| 2018/10/11 | 13 | 17.14 | 2 | 17.15 | 17.10 | 11 | 9,529 | 0.12% |
|
| 2018/10/09 | 30 | 19.55 | 0 | 0.00 | 19.00 | 30 | 9,615 | 0.31% |
|
| 2018/10/08 | 11 | 20.70 | 1 | 20.95 | 20.75 | 10 | 9,751 | 0.10% |
|
| 2018/10/05 | 14 | 20.86 | 13 | 21.10 | 20.85 | 1 | 10,078 | 0.01% |
|
| 2018/10/04 | 3 | 22.25 | 0 | 0.00 | 22.20 | 3 | 10,193 | 0.03% |
|
| 2018/10/03 | 1 | 22.80 | 1 | 22.65 | 22.30 | 0 | 10,566 | 0.00% |
|
| 2018/10/02 | 21 | 22.35 | 0 | 0.00 | 22.35 | 21 | 10,690 | 0.20% |
|
| 2018/09/28 | 7 | 22.89 | 8 | 22.96 | 22.80 | -1 | 11,295 | -0.01% |
|
| 2018/09/27 | 0 | 0.00 | 24 | 22.69 | 22.65 | -24 | 11,474 | -0.21% |
|
| 2018/09/26 | 1 | 22.40 | 14 | 22.59 | 22.40 | -13 | 11,747 | -0.11% |
|
| 2018/09/25 | 5 | 22.17 | 10 | 22.06 | 22.40 | -5 | 11,930 | -0.04% |
|
| 2018/09/21 | 3 | 21.25 | 1 | 21.20 | 21.35 | 2 | 12,137 | 0.02% |
|
| 2018/09/20 | 15 | 21.21 | 2 | 21.00 | 21.00 | 13 | 12,721 | 0.10% |
|
| 2018/09/19 | 9 | 21.76 | 4 | 21.80 | 21.70 | 5 | 12,984 | 0.04% |
|
| 2018/09/18 | 1 | 21.35 | 1 | 21.45 | 21.25 | 0 | 13,358 | 0.00% |
|
| 2018/09/17 | 10 | 21.25 | 0 | 0.00 | 21.30 | 10 | 13,956 | 0.07% |
|
| 2018/09/14 | 0 | 0.00 | 2 | 21.05 | 21.05 | -2 | 14,785 | -0.01% |
|
| 2018/09/13 | 13 | 20.67 | 3 | 20.62 | 20.55 | 10 | 16,738 | 0.06% |
|
| 2018/09/12 | 13 | 20.56 | 12 | 20.43 | 20.40 | 1 | 17,880 | 0.01% |
|
| 2018/09/11 | 8 | 20.93 | 0 | 0.00 | 21.25 | 8 | 18,847 | 0.04% |
|
| 2018/09/10 | 5 | 21.60 | 3 | 20.45 | 20.85 | 2 | 19,986 | 0.01% |
|
| 2018/09/07 | 14 | 21.95 | 2 | 21.95 | 21.90 | 12 | 20,432 | 0.06% |
|
| 2018/09/06 | 81 | 23.22 | 7.3 | 23.17 | 22.95 | 73.7 | 20,458 | 0.36% |
|
| 2018/09/05 | 2 | 23.00 | 22 | 22.92 | 22.95 | -20 | 20,773 | -0.10% |
|
| 2018/09/03 | 2 | 22.40 | 31 | 22.34 | 22.25 | -29 | 21,380 | -0.14% |
|
| 2018/08/31 | 10 | 22.75 | 2 | 22.75 | 22.90 | 8 | 21,938 | 0.04% |
|
| 2018/08/30 | 3 | 23.20 | 0 | 0.00 | 22.85 | 3 | 22,077 | 0.01% |
|
| 2018/08/29 | 1 | 22.85 | 2 | 23.40 | 22.85 | -1 | 22,219 | 0.00% |
|
| 2018/08/28 | 3 | 23.00 | 8 | 23.18 | 22.70 | -5 | 22,516 | -0.02% |
|
| 2018/08/24 | 2 | 22.45 | 0 | 0.00 | 22.45 | 2 | 23,645 | 0.01% |
|
| 2018/08/22 | 20 | 22.05 | 0 | 0.00 | 22.05 | 20 | 24,375 | 0.08% |
|
| 2018/08/21 | 2 | 22.10 | 0 | 0.00 | 22.20 | 2 | 24,402 | 0.01% |
|
| 2018/08/20 | 1 | 22.00 | 1 | 22.80 | 22.00 | 0 | 24,419 | 0.00% |
|
| 2018/08/17 | 3 | 22.10 | 2 | 22.55 | 22.25 | 1 | 24,401 | 0.00% |
|
| 2018/08/16 | 15 | 21.78 | 8 | 22.51 | 22.35 | 7 | 24,380 | 0.03% |
|
| 2018/08/15 | 32 | 21.81 | 0 | 0.00 | 21.75 | 32 | 24,083 | 0.13% |
|
| 2018/08/14 | 19 | 22.55 | 2 | 22.58 | 22.55 | 17 | 23,947 | 0.07% |
|
| 2018/08/13 | 41 | 22.77 | 1 | 22.85 | 22.40 | 40 | 23,859 | 0.17% |
|
| 2018/08/10 | 11 | 24.78 | 4 | 24.88 | 24.50 | 7 | 23,631 | 0.03% |
|
| 2018/08/09 | 48 | 24.61 | 2 | 24.60 | 24.50 | 46 | 23,490 | 0.20% |
|
| 2018/08/08 | 9 | 25.20 | 1 | 25.15 | 25.10 | 8 | 23,518 | 0.03% |
|
| 2018/08/07 | 15 | 25.70 | 3 | 26.00 | 25.20 | 12 | 23,422 | 0.05% |
|
| 2018/08/06 | 3 | 26.27 | 5 | 26.32 | 26.30 | -2 | 23,274 | -0.01% |
|
| 2018/08/03 | 3 | 26.20 | 2 | 26.18 | 26.10 | 1 | 23,219 | 0.00% |
|
| 2018/08/02 | 27 | 26.78 | 21 | 27.05 | 26.00 | 6 | 23,130 | 0.03% |
|
| 2018/08/01 | 4 | 26.45 | 1 | 26.30 | 26.40 | 3 | 22,657 | 0.01% |
|
| 2018/07/31 | 12 | 26.34 | 4 | 26.46 | 26.50 | 8 | 22,500 | 0.04% |
|
| 2018/07/30 | 15 | 26.50 | 5 | 26.47 | 26.15 | 10 | 22,424 | 0.04% |
|
| 2018/07/27 | 10 | 26.55 | 18 | 26.70 | 26.85 | -8 | 22,151 | -0.04% |
|
| 2018/07/26 | 4 | 25.60 | 3 | 25.82 | 25.45 | 1 | 21,477 | 0.00% |
|
| 2018/07/25 | 5 | 25.00 | 1 | 25.10 | 24.95 | 4 | 21,285 | 0.02% |
|
| 2018/07/24 | 2 | 25.03 | 0 | 0.00 | 25.00 | 2 | 21,245 | 0.01% |
|
| 2018/07/23 | 20 | 25.05 | 19 | 25.11 | 24.60 | 1 | 21,176 | 0.00% |
|
| 2018/07/20 | 5 | 25.85 | 5 | 25.89 | 25.85 | 0 | 20,869 | 0.00% |
|
| 2018/07/19 | 7 | 27.09 | 7 | 26.80 | 27.10 | 0 | 20,670 | 0.00% |
|
| 2018/07/18 | 21 | 26.49 | 5 | 26.33 | 26.50 | 16 | 20,395 | 0.08% |
|
| 2018/07/17 | 25 | 27.13 | 2 | 27.65 | 26.65 | 23 | 20,214 | 0.11% |
|
| 2018/07/16 | 5 | 27.54 | 2 | 27.53 | 27.50 | 3 | 20,095 | 0.01% |
|
| 2018/07/13 | 13 | 27.72 | 60 | 27.56 | 27.40 | -47 | 19,820 | -0.24% |
|
| 2018/07/12 | 12 | 27.24 | 50 | 27.34 | 26.85 | -38 | 19,498 | -0.19% |
|
| 2018/07/11 | 172 | 27.26 | 87 | 27.55 | 27.00 | 85 | 19,339 | 0.44% |
大買/
|
| 2018/07/10 | 8 | 26.70 | 1 | 27.00 | 27.00 | 7 | 18,959 | 0.04% |
|
| 2018/07/09 | 29 | 26.94 | 8 | 27.21 | 27.20 | 21 | 18,764 | 0.11% |
|
| 2018/07/06 | 11 | 26.51 | 9 | 26.51 | 26.30 | 2 | 18,472 | 0.01% |
|
| 2018/07/05 | 35 | 26.77 | 3 | 27.25 | 25.90 | 32 | 18,151 | 0.18% |
|
| 2018/07/04 | 15 | 28.11 | 15 | 28.23 | 27.60 | 0 | 17,948 | 0.00% |
|
| 2018/07/03 | 26 | 28.46 | 33 | 28.19 | 27.70 | -7 | 17,621 | -0.04% |
|
| 2018/07/02 | 13 | 28.79 | 3 | 28.95 | 28.45 | 10 | 17,320 | 0.06% |
|
| 2018/06/29 | 38 | 29.09 | 23 | 29.45 | 29.40 | 15 | 17,004 | 0.09% |
|
| 2018/06/28 | 18 | 29.03 | 19 | 29.23 | 28.75 | -1 | 16,361 | -0.01% |
|
| 2018/06/27 | 12 | 30.34 | 6 | 30.59 | 29.80 | 6 | 16,090 | 0.04% |
|
| 2018/06/26 | 29 | 29.56 | 51 | 29.61 | 29.80 | -22 | 15,756 | -0.14% |
|
| 2018/06/25 | 74 | 31.71 | 105 | 31.89 | 30.85 | -31 | 15,136 | -0.20% |
大賣/
|
| 2018/06/22 | 99 | 34.33 | 41 | 34.54 | 33.25 | 58 | 14,312 | 0.41% |
|
| 2018/06/21 | 13 | 32.60 | 38 | 32.88 | 33.40 | -25 | 12,210 | -0.20% |
|
| 2018/06/20 | 24 | 31.73 | 17 | 31.55 | 30.40 | 7 | 11,036 | 0.06% |
|
| 2018/06/19 | 20 | 32.00 | 88 | 31.88 | 32.35 | -68 | 9,988 | -0.68% |
|
| 2018/06/15 | 77 | 29.22 | 51.6 | 29.20 | 30.45 | 25.4 | 8,619 | 0.29% |
|
| 2018/06/14 | 4 | 27.86 | 22 | 27.83 | 27.70 | -18 | 8,117 | -0.22% |
|
| 2018/06/13 | 11 | 29.28 | 22 | 29.15 | 28.30 | -11 | 8,003 | -0.14% |
|
| 2018/06/12 | 19 | 27.78 | 17 | 28.17 | 27.75 | 2 | 7,649 | 0.03% |
|
| 2018/06/11 | 31 | 29.27 | 27 | 29.51 | 28.85 | 4 | 7,406 | 0.05% |
|
| 2018/06/08 | 8 | 28.23 | 16 | 28.25 | 28.55 | -8 | 7,046 | -0.11% |
|
| 2018/06/07 | 6 | 27.10 | 5 | 27.06 | 27.00 | 1 | 6,556 | 0.02% |
|
| 2018/06/06 | 25 | 27.04 | 28 | 26.99 | 27.45 | -3 | 6,469 | -0.05% |
|
| 2018/06/05 | 47 | 27.32 | 25 | 27.36 | 27.30 | 22 | 6,305 | 0.35% |
|
| 2018/06/04 | 18 | 27.70 | 418.4 | 27.72 | 26.65 | -400.4 | 6,121 | -6.54% |
大賣/鉅額交易
|
| 2018/06/01 | 458 | 27.70 | 19.1 | 26.87 | 26.85 | 438.9 | 5,703 | 7.70% |
大買/鉅額交易
|
| 2018/05/31 | 12 | 24.67 | 87 | 24.48 | 25.60 | -75 | 4,897 | -1.53% |
|
| 2018/05/30 | 17 | 23.49 | 7 | 23.47 | 23.30 | 10 | 4,319 | 0.23% |
|
| 2018/05/29 | 1 | 23.10 | 0 | 0.00 | 23.05 | 1 | 4,252 | 0.02% |
|
| 2018/05/28 | 20 | 23.02 | 5 | 23.12 | 23.10 | 15 | 4,333 | 0.35% |
|
| 2018/05/25 | 21 | 22.90 | 5 | 22.87 | 22.90 | 16 | 4,493 | 0.36% |
|
| 2018/05/24 | 3 | 22.57 | 1 | 22.60 | 22.55 | 2 | 4,402 | 0.05% |
|
| 2018/05/22 | 2 | 22.10 | 0 | 0.00 | 22.05 | 2 | 4,458 | 0.04% |
|
| 2018/05/21 | 0 | 0.00 | 8 | 22.25 | 22.25 | -8 | 4,496 | -0.18% |
|
| 2018/05/18 | 4 | 22.16 | 0 | 0.00 | 22.00 | 4 | 4,516 | 0.09% |
|
| 2018/05/17 | 11.4 | 22.38 | 0 | 0.00 | 22.25 | 11.4 | 4,561 | 0.25% |
|
| 2018/05/16 | 2 | 22.78 | 1 | 22.75 | 22.75 | 1 | 4,561 | 0.02% |
|
| 2018/05/14 | 1 | 22.35 | 1 | 22.30 | 22.35 | 0 | 4,538 | 0.00% |
|
| 2018/05/11 | 5 | 22.15 | 0 | 0.00 | 21.85 | 5 | 4,560 | 0.11% |
|
| 2018/05/10 | 2 | 21.90 | 0 | 0.00 | 21.90 | 2 | 4,590 | 0.04% |
|
| 2018/05/09 | 0 | 0.00 | 10 | 21.83 | 21.80 | -10 | 4,630 | -0.22% |
|
| 2018/05/03 | 0 | 0.00 | 1 | 22.25 | 22.40 | -1 | 4,685 | -0.02% |
|
| 2018/05/02 | 1 | 22.15 | 5 | 22.15 | 22.15 | -4 | 4,755 | -0.08% |
|
| 2018/04/27 | 10 | 22.00 | 0 | 0.00 | 22.05 | 10 | 4,875 | 0.21% |
|
| 2018/04/25 | 5 | 22.35 | 0 | 0.00 | 22.35 | 5 | 5,028 | 0.10% |
|
| 2018/04/24 | 6 | 22.08 | 1 | 22.45 | 22.40 | 5 | 5,308 | 0.09% |
|
| 2018/04/23 | 1 | 22.85 | 11 | 24.09 | 22.85 | -10 | 5,385 | -0.19% |
|
| 2018/04/20 | 1 | 23.55 | 51 | 23.35 | 23.55 | -50 | 5,516 | -0.91% |
|
| 2018/04/19 | 1 | 23.30 | 125 | 23.07 | 23.30 | -124 | 5,648 | -2.20% |
大賣/鉅額交易
|
| 2018/04/18 | 81 | 22.70 | 1 | 22.70 | 22.50 | 80 | 5,700 | 1.40% |
|
| 2018/04/17 | 6 | 22.26 | 2 | 22.22 | 22.00 | 4 | 5,675 | 0.07% |
|
| 2018/04/16 | 1 | 22.50 | 0 | 0.00 | 22.50 | 1 | 5,651 | 0.02% |
|
| 2018/04/13 | 5 | 22.65 | 0 | 0.00 | 22.85 | 5 | 5,658 | 0.09% |
|
| 2018/04/11 | 16 | 22.96 | 0 | 0.00 | 22.75 | 16 | 5,807 | 0.28% |
|
| 2018/04/10 | 1 | 23.70 | 7 | 23.49 | 23.35 | -6 | 5,975 | -0.10% |
|
| 2018/04/09 | 5 | 22.90 | 6 | 23.13 | 23.20 | -1 | 5,937 | -0.02% |
|
| 2018/04/03 | 1 | 22.75 | 3 | 22.85 | 23.05 | -2 | 5,902 | -0.03% |
|
| 2018/04/02 | 6 | 22.55 | 5 | 22.60 | 22.45 | 1 | 5,921 | 0.02% |
|
| 2018/03/31 | 5 | 22.80 | 2 | 22.70 | 22.90 | 3 | 5,933 | 0.05% |
|
| 2018/03/30 | 1 | 23.05 | 1 | 23.45 | 23.05 | 0 | 6,017 | 0.00% |
|
| 2018/03/29 | 15 | 22.91 | 3 | 22.90 | 23.00 | 12 | 5,981 | 0.20% |
|
| 2018/03/28 | 12 | 21.84 | 5 | 21.70 | 22.20 | 7 | 5,851 | 0.12% |
|
| 2018/03/27 | 0 | 0.00 | 2 | 21.80 | 21.65 | -2 | 5,824 | -0.03% |
|
| 2018/03/26 | 13 | 21.40 | 2 | 21.40 | 21.40 | 11 | 5,804 | 0.19% |
|
| 2018/03/23 | 39 | 21.36 | 4 | 21.20 | 21.40 | 35 | 5,789 | 0.60% |
|
| 2018/03/22 | 5 | 22.55 | 2 | 22.50 | 22.30 | 3 | 5,800 | 0.05% |
|
| 2018/03/21 | 20 | 23.08 | 0 | 0.00 | 22.75 | 20 | 5,777 | 0.35% |
|
| 2018/03/20 | 18 | 22.83 | 7 | 23.04 | 23.15 | 11 | 5,721 | 0.19% |
|
| 2018/03/19 | 1 | 22.60 | 1 | 22.70 | 22.65 | 0 | 5,656 | 0.00% |
|
| 2018/03/16 | 9 | 23.08 | 1 | 23.15 | 23.00 | 8 | 5,682 | 0.14% |
|
| 2018/03/15 | 8 | 23.54 | 0 | 0.00 | 23.50 | 8 | 5,752 | 0.14% |
|
| 2018/03/14 | 5 | 23.75 | 0 | 0.00 | 23.80 | 5 | 5,802 | 0.09% |
|
| 2018/03/13 | 12 | 24.21 | 2 | 24.38 | 24.05 | 10 | 5,946 | 0.17% |
|
| 2018/03/12 | 0 | 0.00 | 9 | 24.11 | 24.25 | -9 | 6,021 | -0.15% |
|
| 2018/03/09 | 6 | 23.52 | 3 | 23.53 | 23.65 | 3 | 6,071 | 0.05% |
|
| 2018/03/08 | 10 | 24.11 | 7 | 24.00 | 23.80 | 3 | 6,163 | 0.05% |
|
| 2018/03/07 | 4 | 23.70 | 12 | 23.79 | 23.45 | -8 | 6,081 | -0.13% |
|
| 2018/03/05 | 13 | 23.51 | 0 | 0.00 | 22.90 | 13 | 6,385 | 0.20% |
|
| 2018/03/02 | 7 | 23.94 | 2 | 23.85 | 23.85 | 5 | 6,628 | 0.08% |
|
| 2018/03/01 | 6 | 23.81 | 20 | 23.67 | 24.30 | -14 | 6,814 | -0.21% |
|
| 2018/02/27 | 11 | 23.84 | 40 | 23.83 | 23.30 | -29 | 7,022 | -0.41% |
|
| 2018/02/23 | 0 | 0.00 | 5 | 23.29 | 23.15 | -5 | 8,447 | -0.06% |
|
| 2018/02/21 | 10 | 22.35 | 0 | 0.00 | 22.45 | 10 | 8,702 | 0.11% |
|
| 2018/02/12 | 10 | 21.85 | 0 | 0.00 | 21.55 | 10 | 8,672 | 0.12% |
|
| 2018/02/09 | 1 | 21.85 | 4 | 21.95 | 21.85 | -3 | 8,696 | -0.03% |
|
| 2018/02/08 | 0.2 | 22.00 | 0 | 0.00 | 22.15 | 0.2 | 8,781 | 0.00% |
|
| 2018/02/07 | 5 | 22.05 | 12 | 21.88 | 21.50 | -7 | 8,779 | -0.08% |
|
| 2018/02/06 | 4 | 21.60 | 7 | 21.57 | 21.20 | -3 | 8,748 | -0.03% |
|
| 2018/02/05 | 0 | 0.00 | 22 | 22.30 | 22.95 | -22 | 8,705 | -0.25% |
|
| 2018/02/02 | 2 | 23.25 | 0 | 0.00 | 23.15 | 2 | 8,780 | 0.02% |
|
| 2018/02/01 | 30 | 23.30 | 0 | 0.00 | 23.10 | 30 | 8,940 | 0.34% |
|
| 2018/01/30 | 5 | 23.37 | 2 | 22.75 | 22.85 | 3 | 9,326 | 0.03% |
|
| 2018/01/29 | 2 | 23.30 | 0 | 0.00 | 22.85 | 2 | 9,389 | 0.02% |
|
| 2018/01/24 | 0 | 0.00 | 2 | 22.95 | 23.20 | -2 | 9,370 | -0.02% |
|
| 2018/01/23 | 11 | 23.31 | 14 | 23.26 | 23.10 | -3 | 9,438 | -0.03% |
|
| 2018/01/22 | 0 | 0.00 | 73 | 23.48 | 23.25 | -73 | 9,375 | -0.78% |
|
| 2018/01/19 | 0 | 0.00 | 6 | 23.49 | 23.50 | -6 | 9,315 | -0.06% |
|
| 2018/01/18 | 13 | 23.66 | 20 | 23.68 | 23.55 | -7 | 9,269 | -0.08% |
|
| 2018/01/17 | 42 | 23.30 | 10 | 23.30 | 23.30 | 32 | 9,004 | 0.36% |
|
| 2018/01/16 | 13 | 23.89 | 15 | 23.00 | 23.30 | -2 | 8,980 | -0.02% |
|
| 2018/01/15 | 6 | 22.74 | 2 | 22.93 | 23.25 | 4 | 8,829 | 0.05% |
|
| 2018/01/12 | 13 | 22.03 | 0 | 0.00 | 22.20 | 13 | 8,657 | 0.15% |
|
| 2018/01/11 | 0 | 0.00 | 1 | 21.35 | 21.30 | -1 | 8,558 | -0.01% |
|
| 2018/01/10 | 5.8 | 21.14 | 0 | 0.00 | 21.15 | 5.8 | 8,606 | 0.07% |
|
| 2018/01/09 | 3 | 21.43 | 0 | 0.00 | 21.40 | 3 | 8,630 | 0.03% |
|
| 2018/01/08 | 3 | 22.02 | 147 | 21.72 | 21.45 | -144 | 8,685 | -1.66% |
大賣/鉅額交易
|
| 2018/01/05 | 2 | 22.50 | 21 | 22.50 | 22.45 | -19 | 8,670 | -0.22% |
|
| 2018/01/04 | 155 | 23.24 | 4 | 22.26 | 23.10 | 151 | 8,692 | 1.74% |
大買/鉅額交易
|
| 2018/01/03 | 11 | 21.50 | 10 | 21.80 | 21.70 | 1 | 8,776 | 0.01% |
|
| 2018/01/02 | 11 | 21.25 | 10 | 21.15 | 21.30 | 1 | 9,028 | 0.01% |
|