券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
群益金鼎-開元 券商分點個股進出
群益金鼎-開元 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/05/02 | 5.1 | 97.80 | 0 | 0.00 | 98.00 | 5.1 | 8,091 | 0.06% |
|
| 2024/04/30 | 5.1 | 100.27 | 2 | 98.35 | 102.00 | 3.1 | 7,880 | 0.04% |
|
| 2024/04/29 | 16.1 | 101.16 | 6.1 | 99.41 | 98.50 | 10 | 7,561 | 0.13% |
|
| 2024/04/26 | 55.1 | 112.82 | 40 | 112.07 | 105.50 | 15.1 | 7,191 | 0.21% |
|
| 2024/04/25 | 7 | 105.29 | 3 | 107.50 | 109.00 | 4 | 6,015 | 0.07% |
|
| 2024/04/23 | 13 | 86.52 | 5 | 89.30 | 90.30 | 8 | 5,666 | 0.14% |
|
| 2024/04/22 | 6 | 92.80 | 7 | 82.87 | 82.10 | -1 | 5,569 | -0.02% |
|
| 2024/04/19 | 1 | 96.00 | 0 | 0.00 | 91.20 | 1 | 5,540 | 0.02% |
|
| 2024/04/17 | 2 | 95.05 | 2 | 95.50 | 96.60 | 0 | 5,534 | 0.00% |
|
| 2024/04/16 | 1 | 93.00 | 0.1 | 91.50 | 92.00 | 0.9 | 5,567 | 0.02% |
|
| 2024/04/15 | 3 | 100.00 | 4 | 99.38 | 98.80 | -1 | 5,623 | -0.02% |
|
| 2024/04/12 | 0 | 0.00 | 3 | 114.67 | 103.50 | -3 | 5,590 | -0.05% |
|
| 2024/04/11 | 0 | 0.00 | 1 | 105.00 | 105.50 | -1 | 5,529 | -0.02% |
|
| 2024/04/09 | 2 | 98.10 | 13 | 98.97 | 99.00 | -11 | 5,467 | -0.20% |
|
| 2024/04/08 | 15 | 99.17 | 6.8 | 103.98 | 105.50 | 8.2 | 5,385 | 0.15% |
|
| 2024/04/03 | 12 | 92.61 | 5 | 95.12 | 96.30 | 7 | 5,231 | 0.13% |
|
| 2024/04/01 | 0 | 0.00 | 6 | 76.50 | 79.70 | -6 | 5,058 | -0.12% |
|
| 2024/03/29 | 5 | 72.00 | 0 | 0.00 | 72.50 | 5 | 5,059 | 0.10% |
|
| 2024/03/28 | 2 | 72.00 | 2 | 72.05 | 73.10 | 0 | 5,013 | 0.00% |
|
| 2024/03/27 | 2 | 70.80 | 12 | 71.13 | 72.80 | -10 | 4,946 | -0.20% |
|
| 2024/03/26 | 47.1 | 70.56 | 44.2 | 70.90 | 69.70 | 3 | 4,771 | 0.06% |
|
| 2024/03/25 | 17 | 65.05 | 3.2 | 65.18 | 65.50 | 13.9 | 3,585 | 0.39% |
|
| 2024/03/22 | 0 | 0.00 | 1 | 59.60 | 59.60 | -1 | 3,329 | -0.03% |
|
| 2024/03/21 | 0 | 0.00 | 3 | 54.20 | 54.20 | -3 | 3,387 | -0.09% |
|
| 2024/03/19 | 13 | 43.38 | 18 | 43.14 | 44.90 | -5 | 3,409 | -0.15% |
|
| 2024/03/18 | 0 | 0.00 | 2 | 41.05 | 41.05 | -2 | 3,010 | -0.07% |
|
| 2024/03/15 | 0 | 0.00 | 1 | 40.00 | 39.85 | -1 | 2,995 | -0.03% |
|
| 2024/03/12 | 1 | 41.65 | 6 | 41.01 | 41.20 | -5 | 3,199 | -0.16% |
|
| 2024/03/11 | 0 | 0.00 | 2 | 39.80 | 40.25 | -2 | 2,998 | -0.07% |
|
| 2024/03/07 | 1 | 39.30 | 1 | 39.80 | 39.35 | 0 | 2,946 | 0.00% |
|
| 2024/03/06 | 2 | 39.25 | 0 | 0.00 | 38.80 | 2 | 3,060 | 0.07% |
|
| 2024/03/04 | 0 | 0.00 | 2 | 39.90 | 40.10 | -2 | 3,310 | -0.06% |
|
| 2024/02/27 | 4 | 39.74 | 3 | 39.08 | 39.40 | 1 | 3,275 | 0.03% |
|
| 2024/02/26 | 0 | 0.00 | 5 | 38.37 | 39.15 | -5 | 3,156 | -0.16% |
|
| 2024/02/23 | 0 | 0.00 | 1 | 37.05 | 36.95 | -1 | 3,112 | -0.03% |
|
| 2024/02/22 | 1 | 37.40 | 0 | 0.00 | 37.15 | 1 | 3,118 | 0.03% |
|
| 2024/02/21 | 0 | 0.00 | 1 | 37.25 | 37.25 | -1 | 3,124 | -0.03% |
|
| 2024/02/16 | 5 | 36.89 | 4 | 36.75 | 36.75 | 1 | 3,226 | 0.03% |
|
| 2024/02/15 | 2 | 36.18 | 0 | 0.00 | 36.00 | 2 | 3,265 | 0.06% |
|
| 2024/01/30 | 1 | 39.80 | 1 | 39.85 | 39.85 | 0 | 3,345 | 0.00% |
|
| 2024/01/26 | 0 | 0.00 | 21 | 40.14 | 39.85 | -21 | 3,349 | -0.63% |
|
| 2024/01/25 | 30 | 40.68 | 21 | 40.51 | 40.45 | 9 | 3,329 | 0.27% |
|
| 2024/01/24 | 0 | 0.00 | 42 | 40.90 | 40.80 | -42 | 3,300 | -1.27% |
|
| 2024/01/23 | 0 | 0.00 | 3 | 40.73 | 41.10 | -3 | 3,275 | -0.09% |
|
| 2024/01/22 | 8 | 40.92 | 8 | 40.65 | 40.65 | 0 | 3,221 | 0.00% |
|
| 2024/01/18 | 20 | 39.50 | 35 | 38.82 | 38.95 | -15 | 3,061 | -0.49% |
|
| 2024/01/17 | 7 | 39.66 | 10 | 39.45 | 39.60 | -3 | 3,035 | -0.10% |
|
| 2024/01/16 | 64 | 40.05 | 4 | 40.06 | 39.90 | 60 | 3,009 | 1.99% |
|
| 2024/01/15 | 0 | 0.00 | 1 | 40.05 | 40.15 | -1 | 2,975 | -0.03% |
|
| 2024/01/11 | 9 | 39.25 | 8 | 39.38 | 39.40 | 1 | 2,917 | 0.03% |
|
| 2024/01/10 | 6 | 39.73 | 6 | 38.80 | 38.80 | 0 | 2,902 | 0.00% |
|
| 2024/01/09 | 3 | 39.17 | 1 | 39.75 | 38.75 | 2 | 2,853 | 0.07% |
|
| 2024/01/03 | 0 | 0.00 | 1 | 38.95 | 38.65 | -1 | 2,757 | -0.04% |
|
| 2023/12/29 | 2 | 39.10 | 0 | 0.00 | 39.10 | 2 | 2,841 | 0.07% |
|
| 2023/12/28 | 0 | 0.00 | 1 | 39.85 | 39.40 | -1 | 2,838 | -0.04% |
|
| 2023/12/27 | 1 | 39.60 | 0 | 0.00 | 39.40 | 1 | 2,847 | 0.04% |
|
| 2023/12/26 | 11 | 39.85 | 11 | 39.86 | 39.40 | 0 | 2,866 | 0.00% |
|
| 2023/12/20 | 11 | 40.73 | 6 | 40.05 | 40.05 | 5 | 2,835 | 0.18% |
|
| 2023/12/19 | 0 | 0.00 | 1 | 39.65 | 39.75 | -1 | 2,819 | -0.04% |
|
| 2023/12/18 | 12 | 42.19 | 3 | 40.77 | 40.55 | 9 | 2,826 | 0.32% |
|
| 2023/12/15 | 5 | 40.30 | 4.1 | 40.50 | 40.50 | 1 | 2,725 | 0.03% |
|
| 2023/12/14 | 12.1 | 40.25 | 13 | 40.67 | 40.70 | -1 | 2,675 | -0.04% |
|
| 2023/12/13 | 0 | 0.00 | 3 | 39.55 | 38.95 | -3 | 2,556 | -0.12% |
|
| 2023/12/11 | 3 | 38.35 | 0 | 0.00 | 39.05 | 3 | 2,530 | 0.12% |
|
| 2023/12/08 | 11 | 41.70 | 0 | 0.00 | 40.90 | 11 | 2,468 | 0.45% |
|
| 2023/12/07 | 13 | 41.10 | 32 | 40.39 | 41.00 | -19 | 2,373 | -0.80% |
|
| 2023/12/06 | 0 | 0.00 | 3 | 40.15 | 39.70 | -3 | 2,292 | -0.13% |
|
| 2023/12/05 | 0 | 0.00 | 7 | 39.50 | 39.50 | -7 | 2,279 | -0.31% |
|
| 2023/12/04 | 5 | 39.40 | 0 | 0.00 | 39.30 | 5 | 2,275 | 0.22% |
|
| 2023/12/01 | 20.4 | 39.73 | 7 | 39.86 | 39.70 | 13.4 | 2,280 | 0.59% |
|
| 2023/11/30 | 46 | 39.26 | 30 | 39.63 | 41.10 | 16 | 2,108 | 0.76% |
|
| 2023/11/29 | 0 | 0.00 | 1 | 37.50 | 37.40 | -1 | 1,851 | -0.05% |
|
| 2023/11/27 | 3 | 37.20 | 0 | 0.00 | 36.60 | 3 | 1,946 | 0.15% |
|
| 2023/11/22 | 0 | 0.00 | 3 | 37.67 | 37.85 | -3 | 2,171 | -0.14% |
|
| 2023/11/21 | 0 | 0.00 | 1 | 38.05 | 37.50 | -1 | 2,277 | -0.04% |
|
| 2023/11/20 | 0 | 0.00 | 3 | 37.68 | 37.65 | -3 | 2,432 | -0.12% |
|
| 2023/11/16 | 4 | 37.13 | 1 | 37.35 | 37.30 | 3 | 2,649 | 0.11% |
|
| 2023/11/15 | 2 | 37.50 | 3 | 37.60 | 37.25 | -1 | 2,818 | -0.04% |
|
| 2023/11/14 | 0 | 0.00 | 0.2 | 37.35 | 37.10 | -0.2 | 2,893 | -0.01% |
|
| 2023/11/13 | 1 | 36.00 | 1 | 36.70 | 37.00 | 0 | 2,882 | 0.00% |
|
| 2023/11/08 | 1 | 36.00 | 1 | 36.00 | 35.95 | 0 | 3,056 | 0.00% |
|
| 2023/11/07 | 15.2 | 36.57 | 12 | 36.47 | 36.30 | 3.2 | 3,151 | 0.10% |
|
| 2023/10/23 | 0 | 0.00 | 2 | 34.35 | 34.00 | -2 | 4,835 | -0.04% |
|
| 2023/10/20 | 0 | 0.00 | 7 | 34.04 | 33.85 | -7 | 5,010 | -0.14% |
|
| 2023/10/18 | 9 | 34.51 | 0 | 0.00 | 34.25 | 9 | 5,200 | 0.17% |
|
| 2023/10/05 | 4 | 37.73 | 0 | 0.00 | 37.45 | 4 | 6,768 | 0.06% |
|
| 2023/10/04 | 0 | 0.00 | 5 | 36.64 | 36.85 | -5 | 6,762 | -0.07% |
|
| 2023/09/26 | 5 | 36.40 | 0 | 0.00 | 36.40 | 5 | 7,324 | 0.07% |
|
| 2023/09/22 | 0 | 0.00 | 1 | 36.00 | 36.00 | -1 | 7,376 | -0.01% |
|
| 2023/09/21 | 1 | 35.60 | 0 | 0.00 | 35.65 | 1 | 7,396 | 0.01% |
|
| 2023/09/15 | 3 | 36.80 | 0 | 0.00 | 36.75 | 3 | 7,590 | 0.04% |
|
| 2023/09/11 | 1 | 37.50 | 0 | 0.00 | 36.60 | 1 | 8,514 | 0.01% |
|
| 2023/09/06 | 0 | 0.00 | 2 | 42.15 | 42.30 | -2 | 8,549 | -0.02% |
|
| 2023/09/01 | 0 | 0.00 | 1 | 40.15 | 40.15 | -1 | 8,651 | -0.01% |
|
| 2023/08/31 | 0 | 0.00 | 2 | 41.95 | 41.90 | -2 | 8,611 | -0.02% |
|
| 2023/08/30 | 0 | 0.00 | 1 | 42.50 | 42.15 | -1 | 8,680 | -0.01% |
|
| 2023/08/29 | 1 | 41.60 | 0 | 0.00 | 41.50 | 1 | 8,890 | 0.01% |
|
| 2023/08/28 | 1 | 41.70 | 0 | 0.00 | 41.10 | 1 | 8,889 | 0.01% |
|
| 2023/08/25 | 1 | 40.40 | 3 | 41.85 | 41.65 | -2 | 8,792 | -0.02% |
|
| 2023/08/24 | 6 | 41.38 | 1 | 41.85 | 41.00 | 5 | 8,690 | 0.06% |
|
| 2023/08/23 | 1 | 41.40 | 11 | 41.31 | 40.95 | -10 | 8,539 | -0.12% |
|
| 2023/08/22 | 0 | 0.00 | 5 | 40.27 | 40.70 | -5 | 8,415 | -0.06% |
|
| 2023/08/21 | 1 | 40.45 | 1 | 40.00 | 40.60 | 0 | 8,329 | 0.00% |
|
| 2023/08/18 | 0 | 0.00 | 4 | 40.40 | 39.45 | -4 | 8,149 | -0.05% |
|
| 2023/08/16 | 0 | 0.00 | 2 | 38.20 | 39.20 | -2 | 7,932 | -0.03% |
|
| 2023/08/15 | 12 | 38.79 | 2 | 38.75 | 38.95 | 10 | 7,905 | 0.13% |
|
| 2023/08/14 | 2 | 37.53 | 0 | 0.00 | 37.45 | 2 | 7,832 | 0.03% |
|
| 2023/08/11 | 2 | 37.40 | 4 | 38.23 | 37.40 | -2 | 7,769 | -0.03% |
|
| 2023/08/10 | 1 | 35.70 | 0 | 0.00 | 35.75 | 1 | 7,677 | 0.01% |
|
| 2023/08/09 | 1 | 37.00 | 0 | 0.00 | 37.10 | 1 | 7,666 | 0.01% |
|
| 2023/08/08 | 2 | 38.05 | 2 | 38.15 | 37.60 | 0 | 7,680 | 0.00% |
|
| 2023/08/07 | 3 | 38.37 | 3 | 38.45 | 38.65 | 0 | 7,813 | 0.00% |
|
| 2023/08/04 | 4 | 37.85 | 0 | 0.00 | 37.90 | 4 | 7,780 | 0.05% |
|
| 2023/08/02 | 5 | 38.20 | 11 | 38.67 | 37.75 | -6 | 7,838 | -0.08% |
|
| 2023/08/01 | 8 | 39.48 | 10.1 | 40.27 | 39.15 | -2.1 | 7,925 | -0.03% |
|
| 2023/07/31 | 21 | 40.71 | 25 | 40.63 | 39.80 | -4 | 8,050 | -0.05% |
|
| 2023/07/28 | 16.1 | 41.00 | 11.2 | 41.22 | 40.90 | 4.9 | 7,962 | 0.06% |
|
| 2023/07/27 | 17.3 | 43.87 | 13.1 | 44.67 | 43.70 | 4.2 | 7,817 | 0.05% |
|
| 2023/07/26 | 71 | 43.46 | 66 | 44.23 | 43.45 | 5 | 7,467 | 0.07% |
|
| 2023/07/25 | 9 | 41.16 | 3 | 41.50 | 42.00 | 6 | 6,766 | 0.09% |
|
| 2023/07/24 | 1.1 | 38.30 | 1 | 38.40 | 38.20 | 0.1 | 6,625 | 0.00% |
|
| 2023/07/19 | 1 | 36.60 | 0 | 0.00 | 36.70 | 1 | 6,616 | 0.02% |
|
| 2023/07/18 | 4 | 38.36 | 54.4 | 39.22 | 37.70 | -50.4 | 6,620 | -0.76% |
|
| 2023/07/17 | 56 | 39.34 | 7 | 39.60 | 39.25 | 49 | 6,594 | 0.74% |
|
| 2023/07/14 | 3 | 38.33 | 11 | 38.54 | 38.90 | -8 | 6,418 | -0.12% |
|
| 2023/07/13 | 22 | 37.47 | 8 | 37.69 | 36.85 | 14 | 6,363 | 0.22% |
|
| 2023/07/12 | 7 | 36.16 | 6 | 36.59 | 36.60 | 1 | 6,401 | 0.02% |
|
| 2023/07/11 | 5 | 35.00 | 5 | 34.30 | 34.20 | 0 | 6,597 | 0.00% |
|
| 2023/07/06 | 0 | 0.00 | 2 | 37.70 | 37.90 | -2 | 6,458 | -0.03% |
|
| 2023/07/05 | 1 | 35.90 | 5 | 35.65 | 35.30 | -4 | 6,174 | -0.06% |
|
| 2023/06/29 | 5 | 34.80 | 0 | 0.00 | 34.50 | 5 | 6,335 | 0.08% |
|
| 2023/06/27 | 8 | 35.68 | 10 | 34.99 | 34.75 | -2 | 6,472 | -0.03% |
|
| 2023/06/26 | 3 | 35.90 | 5 | 36.07 | 36.15 | -2 | 6,467 | -0.03% |
|
| 2023/06/21 | 7 | 35.76 | 15 | 36.21 | 36.05 | -8 | 6,459 | -0.12% |
|
| 2023/06/20 | 12 | 34.98 | 13 | 35.03 | 35.25 | -1 | 6,409 | -0.02% |
|
| 2023/06/19 | 11 | 34.49 | 10 | 34.64 | 34.85 | 1 | 6,528 | 0.02% |
|
| 2023/06/16 | 30.4 | 36.50 | 19 | 35.69 | 35.05 | 11.4 | 6,617 | 0.17% |
|
| 2023/06/15 | 0 | 0.00 | 6 | 37.40 | 38.30 | -6 | 6,204 | -0.10% |
|
| 2023/06/14 | 2 | 34.75 | 1 | 35.10 | 34.85 | 1 | 6,055 | 0.02% |
|
| 2023/06/13 | 0 | 0.00 | 3 | 33.52 | 33.95 | -3 | 6,078 | -0.05% |
|
| 2023/06/12 | 2 | 32.68 | 2 | 32.70 | 32.65 | 0 | 6,172 | 0.00% |
|
| 2023/06/09 | 3 | 34.12 | 2 | 34.43 | 34.00 | 1 | 6,259 | 0.02% |
|
| 2023/06/08 | 3 | 34.10 | 4 | 33.96 | 34.55 | -1 | 6,516 | -0.02% |
|
| 2023/06/07 | 1 | 33.85 | 1 | 33.35 | 33.20 | 0 | 6,945 | 0.00% |
|
| 2023/06/05 | 2 | 34.43 | 2 | 35.20 | 34.05 | 0 | 8,428 | 0.00% |
|
| 2023/06/02 | 8 | 34.99 | 5 | 34.88 | 34.70 | 3 | 8,731 | 0.03% |
|
| 2023/05/31 | 0 | 0.00 | 2 | 32.55 | 32.50 | -2 | 8,580 | -0.02% |
|
| 2023/05/30 | 2 | 31.70 | 1 | 31.90 | 31.70 | 1 | 8,711 | 0.01% |
|
| 2023/05/29 | 0 | 0.00 | 1 | 31.85 | 32.00 | -1 | 8,801 | -0.01% |
|
| 2023/05/26 | 2 | 31.63 | 1 | 32.05 | 31.20 | 1 | 8,792 | 0.01% |
|
| 2023/05/25 | 1 | 31.75 | 1.4 | 31.89 | 31.80 | -0.4 | 8,789 | 0.00% |
|
| 2023/05/24 | 1 | 31.75 | 0 | 0.00 | 31.70 | 1 | 8,797 | 0.01% |
|
| 2023/05/22 | 0 | 0.00 | 1 | 32.05 | 32.00 | -1 | 8,815 | -0.01% |
|
| 2023/05/19 | 1 | 31.85 | 0 | 0.00 | 31.55 | 1 | 8,813 | 0.01% |
|
| 2023/05/18 | 1 | 31.50 | 2 | 31.75 | 31.80 | -1 | 8,796 | -0.01% |
|
| 2023/05/17 | 0 | 0.00 | 1 | 31.10 | 31.05 | -1 | 8,782 | -0.01% |
|
| 2023/05/15 | 1 | 30.95 | 3 | 31.08 | 30.75 | -2 | 8,807 | -0.02% |
|
| 2023/05/12 | 0 | 0.00 | 4 | 30.66 | 30.90 | -4 | 8,844 | -0.05% |
|
| 2023/05/11 | 7 | 30.59 | 4 | 30.64 | 30.25 | 3 | 8,934 | 0.03% |
|
| 2023/05/09 | 3 | 33.82 | 0 | 0.00 | 33.05 | 3 | 8,780 | 0.03% |
|
| 2023/05/08 | 4 | 35.33 | 8 | 35.18 | 35.10 | -4 | 8,697 | -0.05% |
|
| 2023/05/05 | 2 | 33.95 | 2 | 33.83 | 34.45 | 0 | 8,541 | 0.00% |
|
| 2023/05/04 | 1 | 33.00 | 0 | 0.00 | 32.75 | 1 | 8,374 | 0.01% |
|
| 2023/05/03 | 1 | 34.05 | 0 | 0.00 | 33.45 | 1 | 8,360 | 0.01% |
|
| 2023/05/02 | 0 | 0.00 | 2 | 34.20 | 34.50 | -2 | 8,333 | -0.02% |
|
| 2023/04/26 | 2 | 33.25 | 0 | 0.00 | 32.90 | 2 | 8,258 | 0.02% |
|
| 2023/04/25 | 1 | 34.75 | 2 | 34.03 | 33.25 | -1 | 8,241 | -0.01% |
|
| 2023/04/24 | 3 | 34.03 | 3 | 34.05 | 34.00 | 0 | 8,114 | 0.00% |
|
| 2023/04/21 | 0 | 0.00 | 2 | 33.93 | 33.45 | -2 | 8,124 | -0.02% |
|
| 2023/04/20 | 5 | 34.99 | 2 | 36.13 | 34.30 | 3 | 8,102 | 0.04% |
|
| 2023/04/19 | 2 | 35.30 | 6 | 35.45 | 35.50 | -4 | 8,101 | -0.05% |
|
| 2023/04/18 | 7 | 35.38 | 15 | 35.47 | 35.15 | -8 | 8,116 | -0.10% |
|
| 2023/04/17 | 17 | 35.54 | 10 | 35.79 | 35.45 | 7 | 7,828 | 0.09% |
|
| 2023/04/14 | 10 | 33.99 | 13 | 34.11 | 35.80 | -3 | 7,448 | -0.04% |
|
| 2023/04/13 | 10 | 32.76 | 7 | 32.75 | 32.55 | 3 | 7,064 | 0.04% |
|
| 2023/04/12 | 0 | 0.00 | 1 | 31.85 | 32.00 | -1 | 6,931 | -0.01% |
|
| 2023/04/10 | 4 | 31.36 | 0 | 0.00 | 31.20 | 4 | 6,897 | 0.06% |
|
| 2023/04/07 | 0 | 0.00 | 1 | 31.50 | 31.50 | -1 | 6,894 | -0.01% |
|
| 2023/04/06 | 0 | 0.00 | 2 | 31.40 | 31.25 | -2 | 6,864 | -0.03% |
|
| 2023/03/31 | 1 | 32.50 | 0 | 0.00 | 31.80 | 1 | 6,848 | 0.01% |
|
| 2023/03/30 | 8 | 33.45 | 7 | 32.60 | 32.45 | 1 | 6,809 | 0.01% |
|
| 2023/03/29 | 0 | 0.00 | 3 | 32.48 | 32.85 | -3 | 6,643 | -0.05% |
|
| 2023/03/27 | 1 | 32.50 | 5 | 32.60 | 32.30 | -4 | 6,543 | -0.06% |
|
| 2023/03/24 | 2 | 32.60 | 4 | 32.61 | 32.50 | -2 | 6,511 | -0.03% |
|
| 2023/03/23 | 1 | 32.45 | 1 | 33.00 | 32.55 | 0 | 6,487 | 0.00% |
|
| 2023/03/22 | 8 | 33.18 | 28 | 32.64 | 32.50 | -20 | 6,450 | -0.31% |
|
| 2023/03/21 | 7 | 32.85 | 12 | 32.75 | 32.50 | -5 | 6,339 | -0.08% |
|
| 2023/03/20 | 14 | 31.90 | 14.8 | 31.04 | 32.70 | -0.8 | 6,260 | -0.01% |
|
| 2023/03/17 | 12 | 31.38 | 2 | 31.25 | 31.10 | 10 | 6,162 | 0.16% |
|
| 2023/03/16 | 2 | 31.45 | 2 | 31.60 | 31.30 | 0 | 6,080 | 0.00% |
|
| 2023/03/15 | 5 | 32.47 | 11 | 32.85 | 32.40 | -6 | 6,205 | -0.10% |
|
| 2023/03/14 | 3 | 32.15 | 1.3 | 32.24 | 32.15 | 1.7 | 6,118 | 0.03% |
|
| 2023/03/13 | 14 | 32.81 | 18.3 | 33.41 | 33.35 | -4.3 | 6,146 | -0.07% |
|
| 2023/03/10 | 28 | 34.09 | 30 | 33.76 | 33.65 | -2 | 5,814 | -0.03% |
|
| 2023/03/09 | 18.9 | 35.89 | 43 | 36.34 | 34.55 | -24.1 | 5,314 | -0.45% |
|
| 2023/03/08 | 16.1 | 32.43 | 16 | 33.59 | 34.65 | 0.1 | 4,321 | 0.00% |
|
| 2023/03/07 | 19 | 30.02 | 10 | 30.94 | 31.50 | 9 | 3,805 | 0.24% |
|
| 2023/03/06 | 17 | 28.60 | 21 | 28.58 | 28.65 | -4 | 3,413 | -0.12% |
|
| 2023/03/03 | 4 | 27.95 | 0 | 0.00 | 27.95 | 4 | 3,299 | 0.12% |
|
| 2023/03/02 | 27 | 27.97 | 10 | 27.74 | 27.55 | 17 | 3,232 | 0.53% |
|
| 2023/03/01 | 14 | 27.70 | 2 | 27.38 | 27.80 | 12 | 3,065 | 0.39% |
|
| 2023/02/21 | 1 | 26.70 | 1 | 26.70 | 26.65 | 0 | 3,069 | 0.00% |
|
| 2023/02/09 | 3 | 27.73 | 1 | 27.70 | 27.70 | 2 | 3,036 | 0.07% |
|
| 2023/02/07 | 0 | 0.00 | 1 | 27.05 | 26.95 | -1 | 2,881 | -0.03% |
|
| 2023/02/06 | 0 | 0.00 | 1 | 27.20 | 27.30 | -1 | 2,877 | -0.03% |
|
| 2023/02/02 | 0 | 0.00 | 2 | 27.25 | 27.15 | -2 | 2,863 | -0.07% |
|
| 2023/02/01 | 0 | 0.00 | 7 | 27.14 | 26.95 | -7 | 2,844 | -0.25% |
|
| 2023/01/13 | 1 | 26.05 | 1 | 26.10 | 25.60 | 0 | 2,810 | 0.00% |
|
| 2023/01/12 | 2 | 26.40 | 1.5 | 26.34 | 26.05 | 0.5 | 2,792 | 0.02% |
|
| 2023/01/11 | 6 | 26.43 | 0 | 0.00 | 26.30 | 6 | 2,787 | 0.22% |
|
| 2023/01/10 | 0 | 0.00 | 0.2 | 27.40 | 27.05 | -0.2 | 2,747 | -0.01% |
|
| 2023/01/09 | 6 | 28.14 | 7 | 27.76 | 27.75 | -1 | 2,706 | -0.04% |
|
| 2023/01/06 | 4 | 27.46 | 8 | 27.59 | 28.00 | -4 | 2,580 | -0.16% |
|
| 2023/01/05 | 4 | 27.30 | 0 | 0.00 | 26.85 | 4 | 2,448 | 0.16% |
|
| 2023/01/04 | 1 | 27.25 | 0 | 0.00 | 27.15 | 1 | 2,451 | 0.04% |
|
| 2023/01/03 | 1 | 27.25 | 1 | 27.10 | 27.20 | 0 | 2,421 | 0.00% |
|
| 2022/12/21 | 0 | 0.00 | 10 | 26.77 | 26.75 | -10 | 2,592 | -0.39% |
|
| 2022/12/19 | 1 | 27.10 | 0 | 0.00 | 26.35 | 1 | 2,576 | 0.04% |
|
| 2022/12/16 | 20 | 27.28 | 10 | 27.20 | 27.20 | 10 | 2,543 | 0.39% |
|
| 2022/12/15 | 0 | 0.00 | 9 | 27.35 | 27.30 | -9 | 2,529 | -0.36% |
|
| 2022/12/14 | 4 | 26.88 | 0 | 0.00 | 27.10 | 4 | 2,503 | 0.16% |
|
| 2022/12/13 | 5 | 27.03 | 10 | 27.25 | 27.05 | -5 | 2,496 | -0.20% |
|
| 2022/12/12 | 0 | 0.00 | 22 | 27.35 | 27.30 | -22 | 2,466 | -0.89% |
|
| 2022/12/09 | 27 | 26.89 | 14 | 27.42 | 26.80 | 13 | 2,418 | 0.54% |
|
| 2022/12/08 | 13 | 27.02 | 2 | 27.10 | 27.30 | 11 | 2,351 | 0.47% |
|
| 2022/12/07 | 13 | 27.30 | 20 | 27.40 | 27.30 | -7 | 2,311 | -0.30% |
|
| 2022/12/06 | 2 | 26.65 | 10 | 26.70 | 26.70 | -8 | 2,100 | -0.38% |
|
| 2022/12/05 | 14 | 26.53 | 6 | 26.98 | 27.20 | 8 | 2,055 | 0.39% |
|
| 2022/12/02 | 10 | 25.93 | 15 | 25.85 | 25.95 | -5 | 1,884 | -0.27% |
|
| 2022/12/01 | 10 | 25.61 | 6 | 25.47 | 25.50 | 4 | 1,887 | 0.21% |
|
| 2022/11/28 | 5 | 24.29 | 0 | 0.00 | 24.65 | 5 | 1,922 | 0.26% |
|
| 2022/11/21 | 1 | 25.05 | 1 | 24.80 | 24.90 | 0 | 2,042 | 0.00% |
|
| 2022/11/18 | 3 | 24.50 | 0 | 0.00 | 24.20 | 3 | 2,029 | 0.15% |
|
| 2022/11/11 | 1 | 24.10 | 19 | 24.33 | 23.80 | -18 | 2,420 | -0.74% |
|
| 2022/11/10 | 50 | 24.91 | 36 | 24.49 | 24.55 | 14 | 2,406 | 0.58% |
|
| 2022/11/09 | 0 | 0.00 | 1 | 24.40 | 24.35 | -1 | 2,455 | -0.04% |
|
| 2022/11/07 | 1 | 24.10 | 0 | 0.00 | 23.95 | 1 | 2,680 | 0.04% |
|
| 2022/11/04 | 0 | 0.00 | 40 | 23.52 | 23.90 | -40 | 3,114 | -1.28% |
|
| 2022/11/03 | 1 | 23.75 | 0 | 0.00 | 23.70 | 1 | 3,279 | 0.03% |
|
| 2022/11/01 | 20 | 22.97 | 0 | 0.00 | 23.30 | 20 | 4,174 | 0.48% |
|
| 2022/10/27 | 10 | 22.88 | 0 | 0.00 | 22.80 | 10 | 4,506 | 0.22% |
|
| 2022/10/26 | 10 | 22.40 | 10 | 22.35 | 22.25 | 0 | 4,594 | 0.00% |
|
| 2022/10/25 | 5 | 22.80 | 5 | 22.63 | 22.70 | 0 | 4,743 | 0.00% |
|
| 2022/10/24 | 10 | 23.38 | 0 | 0.00 | 22.95 | 10 | 4,917 | 0.20% |
|
| 2022/10/18 | 1 | 23.85 | 1 | 23.75 | 23.90 | 0 | 5,189 | 0.00% |
|
| 2022/10/17 | 0 | 0.00 | 1 | 23.30 | 23.30 | -1 | 5,485 | -0.02% |
|
| 2022/10/12 | 5 | 23.95 | 5 | 24.10 | 24.10 | 0 | 5,753 | 0.00% |
|
| 2022/10/11 | 0 | 0.00 | 1 | 23.75 | 23.80 | -1 | 6,067 | -0.02% |
|
| 2022/10/07 | 1 | 24.75 | 40 | 24.45 | 24.55 | -39 | 6,239 | -0.63% |
|
| 2022/10/06 | 11 | 24.96 | 3 | 24.43 | 24.45 | 8 | 6,395 | 0.13% |
|
| 2022/10/05 | 15 | 23.80 | 2 | 23.78 | 23.60 | 13 | 6,640 | 0.20% |
|
| 2022/10/04 | 2 | 23.75 | 15 | 23.63 | 23.60 | -13 | 6,903 | -0.19% |
|
| 2022/10/03 | 25 | 23.12 | 0 | 0.00 | 23.30 | 25 | 7,285 | 0.34% |
|
| 2022/09/30 | 10 | 22.50 | 5 | 22.65 | 22.90 | 5 | 7,480 | 0.07% |
|
| 2022/09/29 | 20 | 22.82 | 20 | 22.77 | 22.70 | 0 | 7,514 | 0.00% |
|
| 2022/09/27 | 0 | 0.00 | 5 | 23.55 | 23.75 | -5 | 7,554 | -0.07% |
|
| 2022/09/26 | 0 | 0.00 | 50 | 23.51 | 23.20 | -50 | 7,567 | -0.66% |
|
| 2022/09/23 | 10 | 24.12 | 0 | 0.00 | 24.10 | 10 | 7,685 | 0.13% |
|
| 2022/09/22 | 11 | 24.22 | 2 | 24.65 | 24.70 | 9 | 7,724 | 0.12% |
|
| 2022/09/21 | 35 | 24.48 | 1 | 24.45 | 24.40 | 34 | 7,734 | 0.44% |
|
| 2022/09/20 | 1 | 24.85 | 2 | 25.00 | 24.90 | -1 | 7,761 | -0.01% |
|
| 2022/09/19 | 2 | 24.40 | 4 | 24.50 | 24.30 | -2 | 7,807 | -0.03% |
|
| 2022/09/16 | 52 | 25.09 | 52 | 24.66 | 24.65 | 0 | 7,817 | 0.00% |
|
| 2022/09/15 | 3 | 25.65 | 40 | 25.73 | 25.50 | -37 | 7,811 | -0.47% |
|
| 2022/09/13 | 30 | 26.58 | 2 | 26.35 | 26.30 | 28 | 7,867 | 0.36% |
|
| 2022/09/08 | 0 | 0.00 | 40 | 26.14 | 26.20 | -40 | 7,918 | -0.51% |
|
| 2022/09/07 | 27 | 26.10 | 0 | 0.00 | 26.05 | 27 | 7,969 | 0.34% |
|
| 2022/09/06 | 1 | 25.85 | 0 | 0.00 | 25.80 | 1 | 8,012 | 0.01% |
|
| 2022/09/02 | 20 | 27.15 | 71 | 27.04 | 27.00 | -51 | 8,146 | -0.63% |
|
| 2022/09/01 | 1 | 26.85 | 0.5 | 26.90 | 26.90 | 0.5 | 8,333 | 0.01% |
|
| 2022/08/31 | 70 | 27.36 | 0 | 0.00 | 27.60 | 70 | 8,670 | 0.81% |
|
| 2022/08/30 | 0 | 0.00 | 65 | 27.12 | 27.20 | -65 | 8,748 | -0.74% |
|
| 2022/08/29 | 16 | 26.82 | 15 | 26.70 | 26.60 | 1 | 8,865 | 0.01% |
|
| 2022/08/26 | 13 | 28.27 | 12 | 27.90 | 27.85 | 1 | 8,860 | 0.01% |
|
| 2022/08/25 | 1 | 28.00 | 15 | 28.10 | 28.20 | -14 | 8,865 | -0.16% |
|
| 2022/08/24 | 2 | 27.95 | 19 | 27.86 | 27.80 | -17 | 8,916 | -0.19% |
|
| 2022/08/23 | 0 | 0.00 | 2 | 28.20 | 28.25 | -2 | 9,025 | -0.02% |
|
| 2022/08/22 | 21 | 27.24 | 15.3 | 27.61 | 27.70 | 5.7 | 9,064 | 0.06% |
|
| 2022/08/19 | 2 | 28.28 | 1 | 28.15 | 28.00 | 1 | 9,331 | 0.01% |
|
| 2022/08/18 | 2 | 28.18 | 34 | 28.14 | 28.15 | -32 | 9,847 | -0.32% |
|
| 2022/08/17 | 20 | 27.70 | 6 | 27.90 | 27.75 | 14 | 9,848 | 0.14% |
|
| 2022/08/16 | 25 | 27.89 | 10 | 28.00 | 27.65 | 15 | 9,888 | 0.15% |
|
| 2022/08/15 | 5 | 27.46 | 22 | 27.57 | 27.70 | -17 | 9,984 | -0.17% |
|
| 2022/08/12 | 50 | 27.70 | 21 | 27.77 | 27.40 | 29 | 9,941 | 0.29% |
|
| 2022/08/11 | 96 | 28.38 | 23 | 28.02 | 27.70 | 73 | 9,845 | 0.74% |
|
| 2022/08/10 | 34 | 29.87 | 11 | 29.57 | 29.50 | 23 | 9,483 | 0.24% |
|
| 2022/08/09 | 160 | 31.63 | 128 | 31.92 | 32.75 | 32 | 9,414 | 0.34% |
大買/大賣/
|
| 2022/08/08 | 6 | 30.72 | 100 | 30.88 | 31.55 | -94 | 9,100 | -1.03% |
|
| 2022/08/05 | 40 | 28.83 | 9 | 29.41 | 29.95 | 31 | 8,768 | 0.35% |
|
| 2022/08/04 | 65 | 26.64 | 33 | 26.52 | 27.25 | 32 | 8,900 | 0.36% |
|
| 2022/08/03 | 27 | 27.09 | 135 | 27.82 | 27.00 | -108 | 9,625 | -1.12% |
大賣/鉅額交易
|
| 2022/08/02 | 55 | 28.31 | 30 | 27.85 | 27.95 | 25 | 9,683 | 0.26% |
|
| 2022/08/01 | 56 | 29.29 | 67 | 28.99 | 29.20 | -11 | 9,608 | -0.11% |
|
| 2022/07/29 | 2 | 29.45 | 27 | 29.25 | 29.50 | -25 | 9,467 | -0.26% |
|
| 2022/07/28 | 8 | 28.37 | 6 | 28.47 | 28.25 | 2 | 9,317 | 0.02% |
|
| 2022/07/27 | 10 | 27.33 | 0 | 0.00 | 27.90 | 10 | 9,245 | 0.11% |
|
| 2022/07/26 | 15 | 27.65 | 0 | 0.00 | 27.40 | 15 | 9,203 | 0.16% |
|
| 2022/07/25 | 30 | 27.92 | 0 | 0.00 | 27.75 | 30 | 9,154 | 0.33% |
|
| 2022/07/22 | 88 | 29.35 | 102 | 29.07 | 28.40 | -14 | 9,095 | -0.15% |
大賣/
|
| 2022/07/21 | 69 | 28.09 | 68 | 28.33 | 28.70 | 1 | 8,863 | 0.01% |
|
| 2022/07/20 | 41 | 28.20 | 57 | 28.18 | 27.90 | -16 | 8,736 | -0.18% |
|
| 2022/07/19 | 47 | 28.27 | 30 | 28.07 | 28.00 | 17 | 8,688 | 0.20% |
|
| 2022/07/18 | 82 | 28.69 | 44 | 28.90 | 28.60 | 38 | 8,596 | 0.44% |
|
| 2022/07/15 | 10 | 28.40 | 115 | 28.12 | 27.95 | -105 | 8,314 | -1.26% |
大賣/鉅額交易
|
| 2022/07/14 | 205 | 27.83 | 45 | 27.96 | 28.10 | 160 | 8,143 | 1.96% |
大買/鉅額交易
|
| 2022/07/13 | 3 | 28.13 | 82 | 28.36 | 27.80 | -79 | 7,994 | -0.99% |
|
| 2022/07/12 | 2 | 27.60 | 26 | 27.36 | 27.55 | -24 | 7,646 | -0.31% |
|
| 2022/07/11 | 190 | 27.76 | 240 | 27.42 | 27.40 | -50 | 7,411 | -0.67% |
大買/大賣/
|
| 2022/07/08 | 99 | 25.06 | 16 | 26.10 | 26.35 | 83 | 7,050 | 1.18% |
|
| 2022/07/07 | 31 | 24.40 | 83 | 23.97 | 24.25 | -52 | 6,880 | -0.76% |
|
| 2022/07/06 | 39 | 25.09 | 1 | 24.50 | 24.40 | 38 | 6,879 | 0.55% |
|
| 2022/07/05 | 42 | 24.35 | 0 | 0.00 | 24.25 | 42 | 6,878 | 0.61% |
|
| 2022/07/04 | 1 | 24.00 | 71 | 23.89 | 23.55 | -70 | 6,905 | -1.01% |
|
| 2022/07/01 | 98 | 25.41 | 138 | 25.38 | 23.90 | -40 | 7,102 | -0.56% |
大賣/
|
| 2022/06/30 | 40 | 25.38 | 1 | 25.45 | 25.35 | 39 | 7,009 | 0.56% |
|
| 2022/06/29 | 1 | 24.55 | 1 | 24.90 | 24.90 | 0 | 7,015 | 0.00% |
|
| 2022/06/28 | 34 | 25.63 | 1 | 25.65 | 25.20 | 33 | 7,097 | 0.46% |
|
| 2022/06/27 | 0 | 0.00 | 70 | 25.09 | 25.10 | -70 | 7,249 | -0.97% |
|
| 2022/06/23 | 56 | 24.08 | 51 | 23.52 | 23.60 | 5 | 7,531 | 0.07% |
|
| 2022/06/22 | 12 | 23.86 | 0 | 0.00 | 23.60 | 12 | 7,827 | 0.15% |
|
| 2022/06/21 | 12 | 24.51 | 2 | 24.43 | 24.60 | 10 | 8,537 | 0.12% |
|
| 2022/06/20 | 13 | 24.21 | 1 | 23.80 | 23.55 | 12 | 8,813 | 0.14% |
|
| 2022/06/17 | 9 | 24.98 | 0 | 0.00 | 25.15 | 9 | 8,957 | 0.10% |
|
| 2022/06/16 | 10 | 25.67 | 4 | 26.21 | 25.40 | 6 | 9,504 | 0.06% |
|
| 2022/06/15 | 31 | 26.41 | 3 | 26.53 | 25.85 | 28 | 9,699 | 0.29% |
|
| 2022/06/14 | 34 | 26.01 | 43 | 26.06 | 26.25 | -9 | 9,875 | -0.09% |
|
| 2022/06/13 | 27 | 27.15 | 0 | 0.00 | 26.90 | 27 | 10,341 | 0.26% |
|
| 2022/06/10 | 28 | 28.26 | 13 | 28.37 | 28.50 | 15 | 10,648 | 0.14% |
|
| 2022/06/09 | 27 | 28.34 | 15 | 28.51 | 28.40 | 12 | 10,522 | 0.11% |
|
| 2022/06/08 | 4 | 27.46 | 2 | 27.18 | 27.00 | 2 | 10,299 | 0.02% |
|
| 2022/06/07 | 2 | 27.48 | 3 | 27.50 | 27.35 | -1 | 10,487 | -0.01% |
|
| 2022/06/06 | 0 | 26.35 | 0 | 0.00 | 26.45 | 0 | 10,576 | 0.00% |
|
| 2022/06/02 | 1 | 26.95 | 10 | 26.75 | 26.75 | -9 | 10,824 | -0.08% |
|
| 2022/06/01 | 15 | 26.86 | 3 | 26.75 | 26.70 | 12 | 11,759 | 0.10% |
|
| 2022/05/31 | 3 | 27.47 | 25 | 27.36 | 27.30 | -22 | 11,896 | -0.18% |
|
| 2022/05/30 | 20 | 27.00 | 8 | 27.38 | 27.00 | 12 | 11,657 | 0.10% |
|
| 2022/05/27 | 26 | 27.51 | 11 | 27.44 | 27.25 | 15 | 11,600 | 0.13% |
|
| 2022/05/26 | 12 | 27.28 | 13 | 27.61 | 27.25 | -1 | 11,288 | -0.01% |
|
| 2022/05/23 | 2 | 26.00 | 14 | 26.94 | 26.00 | -12 | 10,600 | -0.11% |
|
| 2022/05/20 | 2 | 25.30 | 2 | 25.30 | 25.30 | 0 | 10,465 | 0.00% |
|
| 2022/05/19 | 1 | 25.20 | 0.5 | 25.35 | 25.45 | 0.5 | 10,448 | 0.00% |
|
| 2022/05/18 | 4 | 26.20 | 1 | 26.20 | 26.10 | 3 | 10,432 | 0.03% |
|
| 2022/05/16 | 1 | 26.00 | 1 | 26.35 | 26.40 | 0 | 10,397 | 0.00% |
|
| 2022/05/12 | 49 | 26.46 | 45 | 26.43 | 25.60 | 4 | 10,307 | 0.04% |
|
| 2022/05/11 | 40 | 26.18 | 32 | 26.29 | 27.10 | 8 | 10,303 | 0.08% |
|
| 2022/05/10 | 2 | 24.50 | 9 | 25.06 | 25.40 | -7 | 9,673 | -0.07% |
|
| 2022/05/09 | 2 | 23.05 | 0 | 0.00 | 23.10 | 2 | 9,575 | 0.02% |
|
| 2022/05/06 | 2 | 24.30 | 0 | 0.00 | 24.55 | 2 | 9,577 | 0.02% |
|
| 2022/05/05 | 0 | 0.00 | 2 | 25.15 | 24.95 | -2 | 9,595 | -0.02% |
|
| 2022/05/03 | 0 | 0.00 | 2 | 24.00 | 24.15 | -2 | 9,763 | -0.02% |
|
| 2022/04/25 | 4 | 24.10 | 0 | 0.00 | 23.75 | 4 | 10,830 | 0.04% |
|
| 2022/04/21 | 0 | 0.00 | 3 | 25.42 | 25.40 | -3 | 10,876 | -0.03% |
|
| 2022/04/20 | 0 | 0.00 | 1 | 24.70 | 24.80 | -1 | 10,849 | -0.01% |
|
| 2022/04/19 | 2 | 24.55 | 2 | 24.95 | 24.55 | 0 | 10,857 | 0.00% |
|
| 2022/04/18 | 0 | 0.00 | 1 | 23.95 | 24.05 | -1 | 10,855 | -0.01% |
|
| 2022/04/15 | 4 | 24.11 | 49 | 24.10 | 24.10 | -45 | 10,886 | -0.41% |
|
| 2022/04/14 | 7 | 24.59 | 0 | 0.00 | 24.75 | 7 | 10,895 | 0.06% |
|
| 2022/04/13 | 5 | 25.30 | 8 | 25.18 | 25.10 | -3 | 10,924 | -0.03% |
|
| 2022/04/12 | 8 | 24.71 | 6 | 24.98 | 24.70 | 2 | 11,177 | 0.02% |
|
| 2022/04/11 | 40 | 25.35 | 2 | 25.50 | 24.75 | 38 | 11,788 | 0.32% |
|
| 2022/04/08 | 44 | 25.75 | 44 | 25.47 | 25.40 | 0 | 12,287 | 0.00% |
|
| 2022/04/07 | 46 | 26.30 | 55 | 25.61 | 25.55 | -9 | 12,311 | -0.07% |
|
| 2022/04/06 | 0 | 0.00 | 69 | 28.39 | 28.35 | -69 | 12,151 | -0.57% |
|
| 2022/04/01 | 12 | 27.76 | 0 | 0.00 | 27.45 | 12 | 12,145 | 0.10% |
|
| 2022/03/31 | 53 | 28.51 | 1 | 28.40 | 27.80 | 52 | 12,118 | 0.43% |
|
| 2022/03/30 | 21 | 29.34 | 67 | 28.92 | 28.55 | -46 | 12,059 | -0.38% |
|
| 2022/03/29 | 5 | 30.03 | 1 | 30.40 | 29.70 | 4 | 11,880 | 0.03% |
|
| 2022/03/28 | 78 | 29.14 | 84 | 29.39 | 29.50 | -6 | 11,649 | -0.05% |
|
| 2022/03/25 | 118 | 29.67 | 35 | 30.01 | 29.30 | 83 | 11,489 | 0.72% |
大買/
|
| 2022/03/24 | 130 | 29.61 | 221 | 30.09 | 30.60 | -91 | 11,154 | -0.82% |
大買/大賣/
|
| 2022/03/23 | 62 | 28.18 | 50 | 28.25 | 28.85 | 12 | 10,394 | 0.12% |
|
| 2022/03/22 | 37 | 27.47 | 2 | 27.53 | 27.70 | 35 | 10,069 | 0.35% |
|
| 2022/03/21 | 76 | 27.98 | 52 | 28.83 | 28.10 | 24 | 9,847 | 0.24% |
|
| 2022/03/18 | 5 | 26.82 | 22 | 27.38 | 27.15 | -17 | 9,256 | -0.18% |
|
| 2022/03/17 | 8 | 25.86 | 25 | 26.21 | 26.40 | -17 | 9,008 | -0.19% |
|
| 2022/03/16 | 107 | 26.26 | 70 | 26.10 | 25.55 | 37 | 8,766 | 0.42% |
大買/
|
| 2022/03/15 | 28 | 26.74 | 39 | 26.77 | 26.10 | -11 | 8,218 | -0.13% |
|
| 2022/03/14 | 21 | 25.78 | 4 | 25.75 | 25.70 | 17 | 7,776 | 0.22% |
|
| 2022/03/11 | 1 | 26.30 | 1 | 26.40 | 25.75 | 0 | 7,676 | 0.00% |
|
| 2022/03/10 | 12 | 26.62 | 73 | 27.42 | 25.95 | -61 | 7,524 | -0.81% |
|
| 2022/03/09 | 17 | 24.92 | 7 | 24.91 | 25.30 | 10 | 7,216 | 0.14% |
|
| 2022/03/08 | 55 | 25.39 | 20 | 26.23 | 24.70 | 35 | 6,964 | 0.50% |
|
| 2022/03/07 | 47 | 27.30 | 43 | 27.61 | 27.40 | 4 | 6,663 | 0.06% |
|
| 2022/03/04 | 6 | 25.37 | 44 | 25.80 | 25.85 | -38 | 5,671 | -0.67% |
|
| 2022/03/03 | 10 | 23.60 | 0 | 0.00 | 23.50 | 10 | 5,433 | 0.18% |
|
| 2022/03/02 | 10 | 23.65 | 0 | 0.00 | 23.45 | 10 | 5,399 | 0.19% |
|
| 2022/02/25 | 0 | 0.00 | 6 | 22.53 | 22.20 | -6 | 5,346 | -0.11% |
|
| 2022/02/24 | 5 | 21.80 | 0 | 0.00 | 21.80 | 5 | 5,334 | 0.09% |
|
| 2022/02/23 | 1 | 23.25 | 5 | 23.40 | 23.20 | -4 | 5,272 | -0.08% |
|
| 2022/02/22 | 7 | 22.61 | 2 | 22.65 | 22.65 | 5 | 5,244 | 0.10% |
|
| 2022/02/17 | 1 | 24.30 | 1 | 23.40 | 23.40 | 0 | 5,111 | 0.00% |
|
| 2022/02/15 | 1 | 23.15 | 23 | 23.08 | 23.25 | -22 | 4,949 | -0.44% |
|
| 2022/02/14 | 28 | 22.81 | 29 | 23.25 | 22.75 | -1 | 4,865 | -0.02% |
|
| 2022/02/11 | 42 | 24.62 | 13 | 24.43 | 24.25 | 29 | 4,763 | 0.61% |
|
| 2022/02/10 | 2 | 23.78 | 1 | 24.45 | 24.75 | 1 | 4,418 | 0.02% |
|
| 2022/02/08 | 0 | 0.00 | 1 | 21.15 | 21.50 | -1 | 4,196 | -0.02% |
|
| 2022/02/07 | 0 | 0.00 | 3 | 20.80 | 21.30 | -3 | 4,171 | -0.07% |
|
| 2022/01/26 | 3 | 20.20 | 6 | 20.69 | 20.20 | -3 | 4,126 | -0.07% |
|
| 2022/01/25 | 5 | 20.71 | 10 | 21.66 | 20.50 | -5 | 4,050 | -0.12% |
|
| 2022/01/24 | 31 | 21.89 | 10 | 21.70 | 21.70 | 21 | 3,894 | 0.54% |
|
| 2022/01/21 | 12 | 25.87 | 4 | 25.23 | 24.10 | 8 | 3,636 | 0.22% |
|
| 2022/01/20 | 2 | 24.58 | 14 | 24.85 | 25.95 | -12 | 2,930 | -0.41% |
|
| 2022/01/19 | 6 | 23.65 | 0 | 0.00 | 23.60 | 6 | 2,701 | 0.22% |
|
| 2022/01/18 | 5 | 25.00 | 1 | 25.00 | 24.55 | 4 | 2,654 | 0.15% |
|
| 2022/01/17 | 2 | 24.48 | 5 | 25.20 | 25.00 | -3 | 2,614 | -0.11% |
|
| 2022/01/14 | 0 | 0.00 | 10 | 23.73 | 23.90 | -10 | 2,563 | -0.39% |
|
| 2022/01/13 | 5 | 24.80 | 0 | 0.00 | 25.00 | 5 | 2,496 | 0.20% |
|
| 2022/01/11 | 0 | 0.00 | 1 | 25.30 | 24.70 | -1 | 2,431 | -0.04% |
|
| 2022/01/10 | 11 | 26.75 | 0 | 0.00 | 26.20 | 11 | 2,387 | 0.46% |
|
| 2022/01/07 | 0 | 0.00 | 1 | 25.80 | 25.65 | -1 | 2,351 | -0.04% |
|
| 2022/01/06 | 0 | 0.00 | 11 | 26.00 | 25.50 | -11 | 2,293 | -0.48% |
|
| 2022/01/05 | 4 | 26.15 | 12 | 26.69 | 26.50 | -8 | 2,220 | -0.36% |
|
| 2022/01/04 | 43 | 27.45 | 29 | 26.94 | 26.75 | 14 | 1,945 | 0.72% |
|
| 2022/01/03 | 22 | 25.84 | 11 | 25.44 | 26.25 | 11 | 1,270 | 0.87% |
|
| 2021/12/29 | 0 | 0.00 | 2 | 21.75 | 21.75 | -2 | 585 | -0.34% |
|
| 2021/12/28 | 1 | 19.50 | 3 | 19.75 | 19.80 | -2 | 515 | -0.39% |
|
| 2021/12/27 | 1 | 19.55 | 0 | 0.00 | 19.40 | 1 | 461 | 0.22% |
|
| 2021/12/24 | 0 | 0.00 | 1 | 19.00 | 18.85 | -1 | 419 | -0.24% |
|
| 2021/12/23 | 0 | 0.00 | 1 | 18.20 | 18.20 | -1 | 369 | -0.27% |
|
| 2021/10/18 | 0 | 17.50 | 0 | 0.00 | 17.50 | 0 | 462 | 0.01% |
|
| 2021/09/30 | 0 | 0.00 | 4 | 17.30 | 17.30 | -4 | 410 | -0.98% |
|
| 2021/09/17 | 0 | 0.00 | 2 | 17.10 | 17.20 | -2 | 420 | -0.48% |
|
| 2021/09/16 | 0 | 0.00 | 1 | 17.15 | 17.15 | -1 | 425 | -0.23% |
|
| 2021/07/29 | 0 | 0.00 | 2 | 18.45 | 18.35 | -2 | 469 | -0.43% |
|
| 2021/07/23 | 0 | 0.00 | 1 | 17.00 | 16.80 | -1 | 379 | -0.26% |
|
| 2021/07/19 | 1 | 17.00 | 0 | 0.00 | 16.90 | 1 | 457 | 0.22% |
|
| 2021/07/12 | 0 | 0.00 | 3 | 17.08 | 17.00 | -3 | 544 | -0.55% |
|
| 2021/06/28 | 0 | 0.00 | 5 | 17.15 | 17.40 | -5 | 653 | -0.76% |
|
| 2021/06/22 | 5 | 17.12 | 0 | 0.00 | 17.10 | 5 | 650 | 0.77% |
|
| 2021/05/12 | 1 | 15.75 | 0 | 0.00 | 16.10 | 1 | 698 | 0.14% |
|
| 2021/05/11 | 1 | 17.80 | 0 | 0.00 | 17.45 | 1 | 666 | 0.15% |
|
| 2021/05/04 | 1 | 18.50 | 0 | 0.00 | 18.25 | 1 | 631 | 0.16% |
|
| 2021/04/22 | 1 | 19.40 | 0 | 0.00 | 19.40 | 1 | 530 | 0.19% |
|
| 2021/04/20 | 0 | 0.00 | 5 | 19.39 | 19.30 | -5 | 497 | -1.01% |
|
| 2021/04/14 | 0 | 0.00 | 5 | 18.35 | 18.30 | -5 | 458 | -1.09% |
|
| 2021/04/08 | 5 | 18.60 | 0 | 0.00 | 18.55 | 5 | 451 | 1.11% |
|
| 2021/03/30 | 0 | 0.00 | 20 | 17.93 | 17.90 | -20 | 465 | -4.29% |
|
| 2021/03/22 | 1 | 18.20 | 0 | 0.00 | 18.25 | 1 | 461 | 0.22% |
|
| 2021/03/16 | 0 | 0.00 | 1 | 18.00 | 18.00 | -1 | 457 | -0.22% |
|
| 2021/03/05 | 0 | 0.00 | 1 | 18.00 | 17.95 | -1 | 482 | -0.21% |
|
| 2021/02/02 | 2.1 | 17.51 | 0 | 0.00 | 17.65 | 2.1 | 487 | 0.44% |
|
| 2021/01/25 | 0 | 0.00 | 0.1 | 17.90 | 18.05 | -0.1 | 493 | -0.02% |
|
| 2021/01/22 | 0 | 0.00 | 2 | 18.10 | 17.90 | -2 | 497 | -0.40% |
|
| 2021/01/21 | 2 | 17.75 | 0 | 0.00 | 17.60 | 2 | 498 | 0.40% |
|
| 2021/01/19 | 1 | 18.05 | 0 | 0.00 | 18.00 | 1 | 487 | 0.21% |
|
| 2021/01/12 | 2 | 18.50 | 0 | 0.00 | 18.35 | 2 | 471 | 0.42% |
|
| 2021/01/11 | 2 | 18.75 | 0 | 0.00 | 18.70 | 2 | 464 | 0.43% |
|
| 2021/01/06 | 3 | 19.20 | 1 | 19.50 | 19.05 | 2 | 459 | 0.44% |
|
| 2020/12/29 | 3 | 19.25 | 0 | 0.00 | 19.15 | 3 | 426 | 0.70% |
|
| 2020/12/23 | 2 | 18.75 | 0 | 0.00 | 18.75 | 2 | 358 | 0.56% |
|
| 2020/12/21 | 1 | 18.75 | 0 | 0.00 | 18.80 | 1 | 366 | 0.27% |
|
| 2020/11/06 | 1 | 18.25 | 0 | 0.00 | 18.15 | 1 | 667 | 0.15% |
|
| 2020/10/26 | 1 | 18.95 | 0 | 0.00 | 18.85 | 1 | 829 | 0.12% |
|
| 2020/09/24 | 1 | 18.50 | 0 | 0.00 | 18.30 | 1 | 1,382 | 0.07% |
|
| 2020/09/22 | 1 | 19.10 | 0 | 0.00 | 18.95 | 1 | 1,755 | 0.06% |
|
| 2020/09/14 | 0 | 0.00 | 7 | 19.00 | 19.00 | -7 | 2,195 | -0.32% |
|
| 2020/09/07 | 0 | 0.00 | 1 | 19.70 | 19.55 | -1 | 2,236 | -0.04% |
|
| 2020/09/02 | 0 | 0.00 | 7 | 19.85 | 19.85 | -7 | 2,249 | -0.31% |
|
| 2020/09/01 | 0 | 0.00 | 8 | 19.80 | 19.75 | -8 | 2,260 | -0.35% |
|
| 2020/08/31 | 7 | 19.80 | 6 | 19.90 | 19.80 | 1 | 2,259 | 0.04% |
|
| 2020/08/28 | 5 | 19.90 | 0 | 0.00 | 20.00 | 5 | 2,254 | 0.22% |
|
| 2020/08/27 | 15 | 20.08 | 0 | 0.00 | 19.85 | 15 | 2,250 | 0.67% |
|
| 2020/08/26 | 0 | 0.00 | 2 | 20.00 | 20.05 | -2 | 2,232 | -0.09% |
|
| 2020/08/25 | 0 | 0.00 | 1 | 20.00 | 19.90 | -1 | 2,224 | -0.04% |
|
| 2020/08/24 | 6 | 19.76 | 6 | 19.66 | 19.60 | 0 | 2,201 | 0.00% |
|
| 2020/08/21 | 4 | 20.19 | 0 | 0.00 | 20.25 | 4 | 2,165 | 0.18% |
|
| 2020/08/10 | 1 | 19.25 | 1 | 19.55 | 19.55 | 0 | 1,984 | 0.00% |
|
| 2020/07/31 | 1 | 19.40 | 0 | 0.00 | 19.20 | 1 | 1,933 | 0.05% |
|
| 2020/07/08 | 0 | 0.00 | 2 | 21.05 | 21.00 | -2 | 1,897 | -0.11% |
|
| 2020/07/06 | 4 | 22.18 | 7 | 22.32 | 21.95 | -3 | 1,809 | -0.17% |
|
| 2020/07/02 | 7 | 21.71 | 7 | 21.79 | 21.60 | 0 | 1,536 | 0.00% |
|
| 2020/07/01 | 8 | 21.16 | 3 | 20.93 | 21.35 | 5 | 1,330 | 0.38% |
|
| 2020/06/24 | 3 | 20.40 | 6 | 20.16 | 19.65 | -3 | 1,133 | -0.26% |
|
| 2020/06/23 | 3 | 19.87 | 0 | 0.00 | 19.85 | 3 | 1,044 | 0.29% |
|
| 2020/06/22 | 1 | 20.35 | 1 | 20.45 | 20.40 | 0 | 997 | 0.00% |
|
| 2020/06/19 | 15 | 20.91 | 5 | 21.04 | 21.50 | 10 | 927 | 1.08% |
|
| 2020/06/18 | 0 | 0.00 | 1 | 19.40 | 19.70 | -1 | 725 | -0.14% |
|
| 2020/06/12 | 1 | 18.25 | 0 | 0.00 | 18.60 | 1 | 710 | 0.14% |
|
| 2020/06/09 | 0 | 0.00 | 5 | 19.66 | 19.35 | -5 | 745 | -0.67% |
|
| 2020/06/08 | 3 | 19.20 | 0 | 0.00 | 19.25 | 3 | 698 | 0.43% |
|
| 2020/06/03 | 0 | 0.00 | 2 | 18.75 | 18.85 | -2 | 714 | -0.28% |
|
| 2020/05/28 | 2 | 18.40 | 0 | 0.00 | 18.25 | 2 | 785 | 0.25% |
|
| 2020/05/13 | 0 | 0.00 | 1 | 19.00 | 19.10 | -1 | 891 | -0.11% |
|
| 2020/05/08 | 0 | 0.00 | 11 | 19.16 | 19.10 | -11 | 951 | -1.16% |
|
| 2020/05/07 | 0 | 0.00 | 10 | 19.15 | 19.10 | -10 | 955 | -1.05% |
|
| 2020/05/06 | 2 | 19.05 | 30 | 19.01 | 18.90 | -28 | 963 | -2.91% |
|
| 2020/05/04 | 1 | 18.60 | 0 | 0.00 | 18.55 | 1 | 947 | 0.11% |
|
| 2020/04/30 | 6 | 19.22 | 13 | 19.20 | 19.00 | -7 | 951 | -0.74% |
|
| 2020/04/27 | 17 | 18.06 | 0 | 0.00 | 18.10 | 17 | 912 | 1.86% |
|
| 2020/04/17 | 46 | 18.88 | 5 | 19.11 | 18.25 | 41 | 1,035 | 3.96% |
|
| 2020/04/15 | 0 | 0.00 | 10 | 17.33 | 17.60 | -10 | 992 | -1.01% |
|
| 2020/04/14 | 10 | 17.00 | 0 | 0.00 | 17.10 | 10 | 1,010 | 0.99% |
|
| 2020/04/13 | 0 | 0.00 | 30 | 16.85 | 16.70 | -30 | 1,093 | -2.74% |
|
| 2020/03/13 | 0 | 0.00 | 5 | 15.90 | 16.30 | -5 | 1,410 | -0.35% |
|
| 2020/02/18 | 0 | 0.00 | 1 | 20.90 | 20.75 | -1 | 1,279 | -0.08% |
|
| 2020/02/13 | 0 | 0.00 | 1 | 20.55 | 20.45 | -1 | 1,252 | -0.08% |
|
| 2020/02/12 | 0 | 0.00 | 1 | 20.10 | 20.15 | -1 | 1,192 | -0.08% |
|
| 2020/02/10 | 1 | 19.40 | 0 | 0.00 | 19.30 | 1 | 1,184 | 0.08% |
|
| 2020/02/07 | 2 | 20.05 | 0 | 0.00 | 19.75 | 2 | 1,183 | 0.17% |
|
| 2020/01/31 | 0 | 0.00 | 1 | 20.50 | 20.50 | -1 | 1,138 | -0.09% |
|
| 2020/01/20 | 0 | 0.00 | 1 | 22.60 | 22.30 | -1 | 1,102 | -0.09% |
|
| 2020/01/16 | 2 | 22.70 | 0 | 0.00 | 22.40 | 2 | 1,060 | 0.19% |
|
| 2020/01/15 | 0 | 0.00 | 1 | 22.20 | 22.15 | -1 | 1,002 | -0.10% |
|
| 2020/01/14 | 0 | 0.00 | 1 | 22.10 | 22.00 | -1 | 976 | -0.10% |
|
| 2020/01/07 | 1 | 22.45 | 3 | 22.00 | 22.00 | -2 | 888 | -0.23% |
|
| 2020/01/06 | 0 | 0.00 | 1 | 21.30 | 21.25 | -1 | 803 | -0.12% |
|
| 2020/01/02 | 0 | 0.00 | 3 | 22.10 | 22.00 | -3 | 786 | -0.38% |
|
| 2019/12/31 | 0 | 0.00 | 1 | 21.75 | 22.10 | -1 | 775 | -0.13% |
|
| 2019/12/30 | 5 | 21.91 | 0 | 0.00 | 21.50 | 5 | 716 | 0.70% |
|
| 2019/12/27 | 0 | 0.00 | 1 | 21.85 | 22.00 | -1 | 625 | -0.16% |
|
| 2019/12/16 | 20 | 21.29 | 0 | 0.00 | 21.40 | 20 | 639 | 3.13% |
|
| 2019/11/29 | 0 | 0.00 | 1 | 20.95 | 20.80 | -1 | 660 | -0.15% |
|
| 2019/11/27 | 3 | 21.30 | 0 | 0.00 | 21.30 | 3 | 661 | 0.45% |
|
| 2019/11/18 | 1 | 20.65 | 0 | 0.00 | 20.45 | 1 | 732 | 0.14% |
|
| 2019/10/07 | 1 | 21.05 | 0 | 0.00 | 21.00 | 1 | 1,026 | 0.10% |
|
| 2019/09/27 | 0 | 0.00 | 1 | 21.70 | 21.40 | -1 | 1,059 | -0.09% |
|
| 2019/09/23 | 0 | 0.00 | 1 | 22.50 | 22.65 | -1 | 1,006 | -0.10% |
|
| 2019/09/20 | 1 | 22.60 | 2 | 22.55 | 22.45 | -1 | 1,018 | -0.10% |
|
| 2019/09/19 | 1 | 22.30 | 0 | 0.00 | 22.55 | 1 | 1,018 | 0.10% |
|
| 2019/09/18 | 0 | 0.00 | 2 | 22.15 | 22.15 | -2 | 1,018 | -0.20% |
|
| 2019/09/12 | 1 | 22.55 | 1 | 22.25 | 22.50 | 0 | 998 | 0.00% |
|
| 2019/09/03 | 1 | 21.40 | 0 | 0.00 | 21.30 | 1 | 853 | 0.12% |
|
| 2019/08/27 | 1 | 21.25 | 0 | 0.00 | 21.25 | 1 | 893 | 0.11% |
|
| 2019/08/21 | 0 | 0.00 | 1 | 22.00 | 21.70 | -1 | 846 | -0.12% |
|
| 2019/08/19 | 1 | 21.50 | 4 | 21.45 | 21.35 | -3 | 779 | -0.38% |
|
| 2019/08/16 | 4 | 21.71 | 0 | 0.00 | 21.65 | 4 | 773 | 0.52% |
|
| 2019/08/15 | 0 | 0.00 | 2 | 21.38 | 21.40 | -2 | 709 | -0.28% |
|
| 2019/08/14 | 1 | 20.80 | 0 | 0.00 | 20.70 | 1 | 693 | 0.14% |
|
| 2019/08/13 | 0 | 0.00 | 1 | 21.10 | 21.00 | -1 | 689 | -0.15% |
|
| 2019/08/12 | 3 | 21.00 | 3 | 21.07 | 21.35 | 0 | 656 | 0.00% |
|
| 2019/08/07 | 5 | 20.60 | 0 | 0.00 | 20.35 | 5 | 687 | 0.73% |
|
| 2019/07/29 | 0 | 0.00 | 2 | 20.40 | 20.25 | -2 | 777 | -0.26% |
|
| 2019/07/15 | 1 | 20.00 | 0 | 0.00 | 20.05 | 1 | 1,092 | 0.09% |
|
| 2019/07/08 | 0 | 0.00 | 1.8 | 20.03 | 20.05 | -1.8 | 1,188 | -0.15% |
|
| 2019/07/04 | 1 | 20.20 | 1 | 20.25 | 20.15 | 0 | 1,254 | 0.00% |
|
| 2019/06/26 | 1 | 22.10 | 0 | 0.00 | 22.10 | 1 | 1,316 | 0.08% |
|
| 2019/06/25 | 2 | 22.30 | 0 | 0.00 | 22.10 | 2 | 1,312 | 0.15% |
|
| 2019/06/13 | 2 | 21.70 | 2 | 21.70 | 21.70 | 0 | 1,424 | 0.00% |
|
| 2019/06/06 | 1 | 21.45 | 3 | 21.55 | 21.50 | -2 | 1,427 | -0.14% |
|
| 2019/05/29 | 0 | 0.00 | 2 | 22.50 | 22.50 | -2 | 1,394 | -0.14% |
|
| 2019/05/28 | 2 | 22.60 | 0 | 0.00 | 22.75 | 2 | 1,389 | 0.14% |
|
| 2019/05/20 | 1 | 21.60 | 0 | 0.00 | 21.55 | 1 | 1,482 | 0.07% |
|
| 2019/05/14 | 2 | 22.05 | 3 | 22.07 | 22.60 | -1 | 1,426 | -0.07% |
|
| 2019/05/13 | 1 | 20.75 | 1 | 21.25 | 20.80 | 0 | 1,386 | 0.00% |
|
| 2019/05/10 | 2 | 21.40 | 1 | 21.65 | 21.40 | 1 | 1,382 | 0.07% |
|
| 2019/05/09 | 2 | 21.55 | 0 | 0.00 | 21.60 | 2 | 1,383 | 0.14% |
|
| 2019/05/08 | 2 | 21.78 | 2 | 21.93 | 22.55 | 0 | 1,368 | 0.00% |
|
| 2019/05/06 | 0 | 0.00 | 16 | 22.54 | 21.50 | -16 | 1,340 | -1.19% |
|
| 2019/05/03 | 5 | 23.57 | 6 | 23.63 | 23.60 | -1 | 1,304 | -0.08% |
|
| 2019/05/02 | 3 | 23.58 | 11 | 23.61 | 23.55 | -8 | 1,296 | -0.62% |
|
| 2019/04/30 | 4 | 23.30 | 5 | 23.22 | 23.75 | -1 | 1,287 | -0.08% |
|
| 2019/04/29 | 9 | 23.01 | 5 | 22.97 | 22.90 | 4 | 1,269 | 0.32% |
|
| 2019/04/26 | 8 | 23.13 | 19 | 23.19 | 22.85 | -11 | 1,258 | -0.87% |
|
| 2019/04/25 | 1 | 23.70 | 11 | 23.70 | 23.70 | -10 | 1,243 | -0.80% |
|
| 2019/04/24 | 4 | 23.85 | 13 | 23.70 | 23.65 | -9 | 1,227 | -0.73% |
|
| 2019/04/23 | 2 | 23.83 | 1 | 24.00 | 24.05 | 1 | 1,211 | 0.08% |
|
| 2019/04/22 | 7 | 24.01 | 4 | 24.11 | 24.30 | 3 | 1,185 | 0.25% |
|
| 2019/04/19 | 65 | 23.55 | 13 | 23.52 | 23.35 | 52 | 1,127 | 4.61% |
|
| 2019/04/18 | 5 | 22.91 | 3 | 22.58 | 22.30 | 2 | 990 | 0.20% |
|
| 2019/04/17 | 4 | 22.58 | 5 | 22.60 | 23.00 | -1 | 977 | -0.10% |
|
| 2019/04/16 | 1 | 22.40 | 2 | 22.50 | 22.65 | -1 | 964 | -0.10% |
|
| 2019/04/15 | 2 | 22.50 | 2 | 22.55 | 22.55 | 0 | 964 | 0.00% |
|
| 2019/04/12 | 1 | 22.65 | 1 | 22.40 | 22.30 | 0 | 948 | 0.00% |
|
| 2019/04/11 | 1 | 22.95 | 1 | 22.70 | 22.95 | 0 | 935 | 0.00% |
|
| 2019/04/10 | 1 | 22.55 | 2 | 22.45 | 22.85 | -1 | 905 | -0.11% |
|
| 2019/04/09 | 4 | 22.39 | 2 | 22.53 | 22.35 | 2 | 870 | 0.23% |
|
| 2019/04/08 | 3 | 21.55 | 9 | 21.62 | 22.35 | -6 | 841 | -0.71% |
|
| 2019/04/03 | 1 | 20.65 | 0 | 0.00 | 20.85 | 1 | 801 | 0.12% |
|
| 2019/04/02 | 11 | 20.90 | 7 | 21.04 | 20.85 | 4 | 801 | 0.50% |
|
| 2019/04/01 | 0 | 0.00 | 1 | 20.15 | 20.15 | -1 | 784 | -0.13% |
|
| 2019/03/28 | 2 | 20.18 | 2 | 20.35 | 20.15 | 0 | 821 | 0.00% |
|
| 2019/03/27 | 3 | 20.77 | 3 | 20.83 | 20.50 | 0 | 850 | 0.00% |
|
| 2019/03/26 | 3 | 20.20 | 1 | 20.35 | 20.30 | 2 | 851 | 0.23% |
|
| 2019/03/25 | 1 | 19.95 | 2 | 20.13 | 19.95 | -1 | 950 | -0.11% |
|
| 2019/03/22 | 1 | 20.35 | 1 | 20.45 | 20.45 | 0 | 949 | 0.00% |
|
| 2019/03/20 | 3 | 19.98 | 5 | 20.01 | 20.00 | -2 | 924 | -0.22% |
|
| 2019/03/19 | 5 | 19.95 | 2 | 19.95 | 20.00 | 3 | 916 | 0.33% |
|
| 2019/03/13 | 0 | 19.45 | 0 | 0.00 | 19.55 | 0 | 902 | 0.00% |
|
| 2019/03/12 | 0 | 0.00 | 2 | 19.65 | 19.60 | -2 | 903 | -0.22% |
|
| 2019/03/05 | 4 | 19.93 | 2 | 19.90 | 19.80 | 2 | 927 | 0.22% |
|
| 2019/02/26 | 0 | 0.00 | 3 | 20.30 | 19.75 | -3 | 898 | -0.33% |
|
| 2019/02/25 | 7 | 20.04 | 4 | 20.25 | 20.25 | 3 | 885 | 0.34% |
|
| 2019/02/22 | 9 | 19.82 | 11 | 19.77 | 19.75 | -2 | 845 | -0.24% |
|
| 2019/02/21 | 1 | 19.40 | 0 | 0.00 | 19.50 | 1 | 777 | 0.13% |
|
| 2019/02/18 | 0 | 0.00 | 1 | 19.05 | 18.95 | -1 | 757 | -0.13% |
|
| 2019/02/14 | 1 | 18.95 | 0 | 0.00 | 19.00 | 1 | 736 | 0.14% |
|
| 2019/02/13 | 0 | 0.00 | 4 | 19.25 | 19.05 | -4 | 731 | -0.55% |
|
| 2019/02/12 | 4 | 19.26 | 0 | 0.00 | 19.10 | 4 | 724 | 0.55% |
|
| 2019/02/11 | 1 | 18.55 | 1 | 18.60 | 18.70 | 0 | 695 | 0.00% |
|
| 2019/01/28 | 1 | 18.15 | 0 | 0.00 | 18.30 | 1 | 678 | 0.15% |
|
| 2019/01/25 | 1 | 18.20 | 0 | 0.00 | 18.15 | 1 | 679 | 0.15% |
|
| 2018/12/26 | 0 | 0.00 | 2 | 18.95 | 18.45 | -2 | 661 | -0.30% |
|
| 2018/12/20 | 2 | 19.15 | 1 | 19.25 | 19.10 | 1 | 589 | 0.17% |
|
| 2018/12/19 | 1 | 19.20 | 1 | 19.30 | 18.85 | 0 | 551 | 0.00% |
|
| 2018/12/18 | 2 | 19.50 | 0 | 0.00 | 19.65 | 2 | 487 | 0.41% |
|
| 2018/11/29 | 0 | 0.00 | 1 | 18.00 | 18.00 | -1 | 445 | -0.22% |
|
| 2018/11/08 | 0 | 0.00 | 1 | 17.10 | 17.10 | -1 | 871 | -0.11% |
|
| 2018/10/29 | 2 | 16.25 | 2 | 16.35 | 16.40 | 0 | 994 | 0.00% |
|
| 2018/10/12 | 1 | 17.10 | 0 | 0.00 | 17.25 | 1 | 1,203 | 0.08% |
|
| 2018/10/09 | 0 | 0.00 | 1 | 18.95 | 18.90 | -1 | 1,186 | -0.08% |
|
| 2018/10/05 | 6 | 19.56 | 2 | 19.85 | 19.70 | 4 | 1,193 | 0.34% |
|
| 2018/09/26 | 1 | 21.55 | 0 | 0.00 | 21.50 | 1 | 1,190 | 0.08% |
|
| 2018/09/25 | 1 | 21.50 | 3 | 21.52 | 21.50 | -2 | 1,194 | -0.17% |
|
| 2018/09/21 | 1 | 21.40 | 1 | 21.50 | 21.40 | 0 | 1,198 | 0.00% |
|
| 2018/09/20 | 2 | 21.28 | 1 | 21.25 | 21.25 | 1 | 1,202 | 0.08% |
|
| 2018/09/18 | 0 | 0.00 | 1 | 21.40 | 21.35 | -1 | 1,205 | -0.08% |
|
| 2018/09/17 | 1 | 21.35 | 0 | 0.00 | 21.35 | 1 | 1,214 | 0.08% |
|
| 2018/09/07 | 0 | 0.00 | 0.2 | 22.25 | 22.30 | -0.2 | 1,260 | -0.02% |
|
| 2018/09/05 | 0 | 0.00 | 4 | 22.79 | 22.75 | -4 | 1,238 | -0.32% |
|
| 2018/09/04 | 1 | 22.35 | 0 | 0.00 | 22.40 | 1 | 1,236 | 0.08% |
|
| 2018/09/03 | 0 | 0.00 | 1 | 22.50 | 22.35 | -1 | 1,254 | -0.08% |
|
| 2018/08/31 | 0 | 0.00 | 1 | 22.75 | 22.70 | -1 | 1,271 | -0.08% |
|
| 2018/08/29 | 2 | 22.70 | 1 | 22.90 | 22.75 | 1 | 1,328 | 0.08% |
|
| 2018/08/28 | 5 | 23.80 | 1 | 23.45 | 22.95 | 4 | 1,339 | 0.30% |
|
| 2018/08/27 | 2 | 23.03 | 2 | 23.00 | 23.10 | 0 | 1,272 | 0.00% |
|
| 2018/08/24 | 1 | 22.90 | 1 | 23.00 | 22.90 | 0 | 1,301 | 0.00% |
|
| 2018/08/23 | 0 | 0.00 | 1 | 23.00 | 23.10 | -1 | 1,438 | -0.07% |
|
| 2018/08/22 | 2 | 23.20 | 1 | 23.25 | 22.90 | 1 | 1,445 | 0.07% |
|
| 2018/08/21 | 1 | 23.55 | 1 | 23.30 | 23.60 | 0 | 1,456 | 0.00% |
|
| 2018/08/20 | 2 | 22.73 | 1 | 22.50 | 23.05 | 1 | 1,506 | 0.07% |
|
| 2018/08/17 | 1 | 22.85 | 3 | 22.95 | 22.85 | -2 | 1,592 | -0.13% |
|
| 2018/08/16 | 1 | 22.45 | 0 | 0.00 | 22.75 | 1 | 1,525 | 0.07% |
|
| 2018/08/15 | 4 | 22.10 | 5 | 22.11 | 22.50 | -1 | 1,507 | -0.07% |
|
| 2018/08/14 | 4 | 21.28 | 2 | 21.48 | 21.50 | 2 | 1,446 | 0.14% |
|
| 2018/08/02 | 1 | 23.10 | 4 | 22.80 | 22.50 | -3 | 1,377 | -0.22% |
|
| 2018/08/01 | 4 | 23.00 | 2 | 23.18 | 22.95 | 2 | 1,359 | 0.15% |
|
| 2018/07/31 | 3 | 22.67 | 2 | 22.78 | 22.95 | 1 | 1,339 | 0.07% |
|
| 2018/07/30 | 0 | 0.00 | 3 | 22.27 | 22.30 | -3 | 1,292 | -0.23% |
|
| 2018/07/27 | 4 | 21.99 | 1 | 22.10 | 21.90 | 3 | 1,268 | 0.24% |
|
| 2018/07/25 | 1 | 22.10 | 2 | 22.25 | 22.00 | -1 | 1,260 | -0.08% |
|
| 2018/07/23 | 1 | 22.10 | 0 | 0.00 | 21.75 | 1 | 1,246 | 0.08% |
|
| 2018/07/13 | 1 | 21.55 | 0 | 0.00 | 21.60 | 1 | 1,281 | 0.08% |
|
| 2018/07/12 | 1 | 20.95 | 1 | 21.20 | 21.60 | 0 | 1,275 | 0.00% |
|
| 2018/07/09 | 0 | 0.00 | 1 | 20.80 | 20.75 | -1 | 1,281 | -0.08% |
|
| 2018/07/03 | 0 | 0.00 | 1 | 20.85 | 20.85 | -1 | 1,309 | -0.08% |
|
| 2018/07/02 | 0 | 0.00 | 1 | 21.00 | 21.00 | -1 | 1,312 | -0.08% |
|
| 2018/06/29 | 1 | 21.30 | 0 | 0.00 | 21.25 | 1 | 1,315 | 0.08% |
|
| 2018/06/28 | 2 | 21.03 | 3 | 21.03 | 20.90 | -1 | 1,312 | -0.08% |
|
| 2018/06/27 | 2 | 21.05 | 3 | 21.27 | 21.05 | -1 | 1,311 | -0.08% |
|
| 2018/06/26 | 3 | 21.03 | 0 | 0.00 | 21.20 | 3 | 1,313 | 0.23% |
|
| 2018/06/25 | 0 | 0.00 | 1 | 21.80 | 21.70 | -1 | 1,305 | -0.08% |
|
| 2018/06/22 | 1 | 21.75 | 2 | 21.88 | 21.70 | -1 | 1,307 | -0.08% |
|
| 2018/06/21 | 1 | 22.35 | 0 | 0.00 | 22.15 | 1 | 1,305 | 0.08% |
|
| 2018/06/20 | 1 | 23.15 | 2 | 22.85 | 23.05 | -1 | 1,295 | -0.08% |
|
| 2018/06/19 | 3 | 23.45 | 2 | 23.60 | 23.35 | 1 | 1,285 | 0.08% |
|
| 2018/06/14 | 1 | 22.75 | 6 | 22.96 | 22.75 | -5 | 1,247 | -0.40% |
|
| 2018/06/12 | 0 | 0.00 | 2 | 23.20 | 23.35 | -2 | 1,229 | -0.16% |
|
| 2018/06/08 | 3 | 23.43 | 2 | 23.70 | 23.15 | 1 | 1,210 | 0.08% |
|
| 2018/06/07 | 2 | 23.80 | 3 | 23.88 | 23.75 | -1 | 1,220 | -0.08% |
|
| 2018/06/06 | 1 | 24.35 | 2 | 24.40 | 23.80 | -1 | 1,230 | -0.08% |
|
| 2018/06/05 | 4 | 23.80 | 2 | 24.05 | 23.95 | 2 | 1,236 | 0.16% |
|
| 2018/06/04 | 1 | 23.85 | 11 | 24.10 | 23.85 | -10 | 1,210 | -0.83% |
|
| 2018/06/01 | 13 | 24.24 | 12 | 23.82 | 23.80 | 1 | 1,197 | 0.08% |
|
| 2018/05/31 | 8 | 24.09 | 7 | 24.04 | 24.60 | 1 | 1,166 | 0.09% |
|
| 2018/05/29 | 0 | 0.00 | 2 | 22.95 | 23.00 | -2 | 1,043 | -0.19% |
|
| 2018/05/28 | 7 | 23.46 | 5 | 23.69 | 23.50 | 2 | 1,024 | 0.20% |
|
| 2018/05/25 | 8 | 22.86 | 1 | 22.75 | 23.20 | 7 | 927 | 0.75% |
|
| 2018/05/10 | 1 | 20.80 | 1 | 21.10 | 20.95 | 0 | 1,094 | 0.00% |
|
| 2018/04/26 | 1 | 20.85 | 2 | 21.03 | 20.15 | -1 | 1,702 | -0.06% |
|
| 2018/04/25 | 1 | 21.00 | 0 | 0.00 | 21.05 | 1 | 1,732 | 0.06% |
|
| 2018/04/24 | 0 | 0.00 | 2 | 21.98 | 21.60 | -2 | 1,778 | -0.11% |
|
| 2018/04/23 | 2 | 22.20 | 5 | 22.60 | 22.25 | -3 | 1,830 | -0.16% |
|
| 2018/04/20 | 6 | 22.80 | 2 | 22.55 | 22.60 | 4 | 1,893 | 0.21% |
|
| 2018/04/19 | 3 | 22.12 | 3 | 22.15 | 22.15 | 0 | 1,925 | 0.00% |
|
| 2018/04/18 | 0 | 0.00 | 1 | 21.50 | 21.35 | -1 | 1,958 | -0.05% |
|
| 2018/04/12 | 0 | 0.00 | 1 | 22.65 | 22.55 | -1 | 2,311 | -0.04% |
|
| 2018/03/15 | 1 | 23.55 | 0 | 0.00 | 23.55 | 1 | 4,098 | 0.02% |
|
| 2018/03/06 | 0 | 0.00 | 5 | 22.49 | 22.65 | -5 | 4,116 | -0.12% |
|
| 2018/03/02 | 0 | 0.00 | 3 | 22.95 | 23.00 | -3 | 4,108 | -0.07% |
|
| 2018/03/01 | 0 | 0.00 | 3 | 22.55 | 22.50 | -3 | 4,105 | -0.07% |
|
| 2018/02/27 | 3 | 23.05 | 1 | 22.95 | 22.80 | 2 | 4,105 | 0.05% |
|
| 2018/02/26 | 1 | 22.75 | 0 | 0.00 | 22.75 | 1 | 4,105 | 0.02% |
|
| 2018/02/22 | 0 | 0.00 | 1 | 23.10 | 23.10 | -1 | 4,103 | -0.02% |
|
| 2018/02/12 | 1 | 22.30 | 1 | 22.30 | 22.25 | 0 | 4,118 | 0.00% |
|
| 2018/02/09 | 0 | 0.00 | 2 | 22.20 | 22.25 | -2 | 4,114 | -0.05% |
|
| 2018/02/07 | 2 | 24.35 | 3 | 24.13 | 23.50 | -1 | 4,063 | -0.02% |
|
| 2018/02/06 | 5 | 24.44 | 10 | 24.56 | 23.65 | -5 | 4,024 | -0.12% |
|
| 2018/02/05 | 0 | 0.00 | 4 | 25.00 | 26.05 | -4 | 3,937 | -0.10% |
|
| 2018/02/02 | 2 | 25.75 | 2 | 25.83 | 25.90 | 0 | 3,911 | 0.00% |
|
| 2018/02/01 | 6 | 25.84 | 2 | 25.83 | 25.70 | 4 | 3,917 | 0.10% |
|
| 2018/01/31 | 0 | 0.00 | 1 | 25.40 | 25.30 | -1 | 3,913 | -0.03% |
|
| 2018/01/30 | 1 | 25.00 | 0 | 0.00 | 25.00 | 1 | 3,881 | 0.03% |
|
| 2018/01/29 | 1 | 26.85 | 4 | 26.51 | 26.00 | -3 | 3,854 | -0.08% |
|
| 2018/01/26 | 7 | 26.11 | 0 | 0.00 | 25.95 | 7 | 3,820 | 0.18% |
|
| 2018/01/25 | 2 | 26.13 | 2 | 27.20 | 26.10 | 0 | 3,799 | 0.00% |
|
| 2018/01/24 | 9 | 26.82 | 4 | 26.74 | 26.85 | 5 | 3,738 | 0.13% |
|
| 2018/01/23 | 2 | 25.85 | 0 | 0.00 | 25.80 | 2 | 3,583 | 0.06% |
|
| 2018/01/19 | 3 | 26.02 | 4 | 25.83 | 25.50 | -1 | 3,482 | -0.03% |
|
| 2018/01/18 | 2 | 25.85 | 6 | 25.77 | 25.65 | -4 | 3,448 | -0.12% |
|
| 2018/01/17 | 1 | 25.55 | 1 | 26.20 | 25.55 | 0 | 3,419 | 0.00% |
|
| 2018/01/16 | 3 | 26.40 | 2 | 26.38 | 26.30 | 1 | 3,394 | 0.03% |
|
| 2018/01/15 | 10 | 26.79 | 8 | 26.69 | 26.30 | 2 | 3,405 | 0.06% |
|
| 2018/01/11 | 6 | 27.03 | 5 | 27.34 | 25.85 | 1 | 3,436 | 0.03% |
|
| 2018/01/08 | 11 | 26.96 | 2 | 26.90 | 26.95 | 9 | 3,193 | 0.28% |
|
| 2018/01/05 | 7 | 27.56 | 3 | 28.03 | 27.55 | 4 | 3,133 | 0.13% |
|
| 2018/01/04 | 2 | 27.20 | 22 | 26.83 | 27.75 | -20 | 2,913 | -0.69% |
|
| 2018/01/03 | 7 | 26.35 | 4 | 25.45 | 25.25 | 3 | 2,635 | 0.11% |
|
| 2018/01/02 | 8 | 24.89 | 13 | 24.87 | 25.45 | -5 | 2,256 | -0.22% |
|