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-基隆 券商分點個股進出
群益金鼎-基隆 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/12/11 | 20 | 117.50 | 120 | 116.33 | 119.50 | -100 | 18,307 | -0.55% |
大賣/
|
| 2024/12/10 | 90 | 119.00 | 1 | 119.50 | 117.50 | 89 | 18,313 | 0.49% |
|
| 2024/12/09 | 1 | 118.00 | 0 | 0.00 | 116.50 | 1 | 18,294 | 0.01% |
|
| 2024/12/06 | 14 | 119.21 | 130 | 117.65 | 117.50 | -116 | 18,365 | -0.63% |
大賣/鉅額交易
|
| 2024/12/05 | 213 | 122.73 | 30 | 123.27 | 122.50 | 183 | 18,569 | 0.99% |
大買/鉅額交易
|
| 2024/12/04 | 11 | 118.91 | 115 | 118.65 | 118.50 | -104 | 18,559 | -0.56% |
大賣/鉅額交易
|
| 2024/12/03 | 8 | 115.06 | 57 | 120.06 | 120.50 | -49 | 18,530 | -0.26% |
|
| 2024/12/02 | 0 | 111.50 | 0 | 0.00 | 110.50 | 0 | 18,727 | 0.00% |
|
| 2024/11/29 | 8 | 109.19 | 5 | 110.00 | 109.50 | 3 | 19,437 | 0.02% |
|
| 2024/11/28 | 11 | 111.45 | 0 | 0.00 | 110.00 | 11 | 19,405 | 0.06% |
|
| 2024/11/27 | 24 | 116.50 | 3 | 114.00 | 114.00 | 21 | 19,323 | 0.11% |
|
| 2024/11/26 | 30 | 117.75 | 5 | 118.70 | 117.50 | 25 | 19,381 | 0.13% |
|
| 2024/11/25 | 236 | 117.83 | 16 | 119.59 | 121.50 | 220 | 19,361 | 1.14% |
大買/鉅額交易
|
| 2024/11/22 | 17 | 112.06 | 1 | 119.00 | 110.50 | 16 | 19,127 | 0.08% |
|
| 2024/11/21 | 1 | 115.00 | 0 | 0.00 | 115.00 | 1 | 18,988 | 0.01% |
|
| 2024/11/20 | 1 | 114.00 | 1 | 115.50 | 114.00 | 0 | 19,045 | 0.00% |
|
| 2024/11/19 | 0 | 115.00 | 10 | 111.00 | 115.50 | -10 | 19,121 | -0.05% |
|
| 2024/11/18 | 10 | 109.75 | 0 | 0.00 | 108.50 | 10 | 19,115 | 0.05% |
|
| 2024/11/15 | 1 | 111.50 | 15 | 111.50 | 112.00 | -14 | 19,178 | -0.07% |
|
| 2024/11/14 | 6 | 116.25 | 374 | 116.64 | 115.00 | -368 | 19,215 | -1.92% |
大賣/鉅額交易
|
| 2024/11/13 | 5 | 116.40 | 0 | 0.00 | 115.50 | 5 | 19,171 | 0.03% |
|
| 2024/11/12 | 4 | 116.50 | 4 | 118.13 | 119.50 | 0 | 19,156 | 0.00% |
|
| 2024/11/11 | 303 | 120.07 | 263.1 | 119.57 | 119.00 | 39.9 | 19,242 | 0.21% |
大買/大賣/
|
| 2024/11/08 | 15 | 127.27 | 14 | 127.86 | 126.50 | 1 | 19,120 | 0.01% |
|
| 2024/11/07 | 6.1 | 127.01 | 51 | 127.76 | 126.00 | -44.9 | 19,170 | -0.23% |
|
| 2024/11/06 | 43 | 126.33 | 6.5 | 125.77 | 126.00 | 36.5 | 19,244 | 0.19% |
|
| 2024/11/05 | 20 | 128.00 | 0.3 | 127.50 | 127.50 | 19.7 | 19,198 | 0.10% |
|
| 2024/11/04 | 14 | 127.54 | 7 | 127.93 | 127.00 | 7 | 19,340 | 0.04% |
|
| 2024/11/01 | 4 | 126.75 | 15 | 125.13 | 130.00 | -11 | 19,211 | -0.06% |
|
| 2024/10/30 | 10 | 126.65 | 15 | 127.30 | 125.50 | -5 | 19,112 | -0.03% |
|
| 2024/10/29 | 1 | 127.00 | 5 | 126.70 | 127.00 | -4 | 19,282 | -0.02% |
|
| 2024/10/28 | 20 | 127.68 | 7 | 127.71 | 126.50 | 13 | 19,446 | 0.07% |
|
| 2024/10/25 | 22 | 125.75 | 4 | 129.50 | 128.00 | 18 | 19,420 | 0.09% |
|
| 2024/10/24 | 15 | 129.37 | 29 | 125.00 | 123.00 | -14 | 19,206 | -0.07% |
|
| 2024/10/23 | 14.5 | 133.05 | 14.2 | 132.80 | 132.50 | 0.3 | 18,994 | 0.00% |
|
| 2024/10/22 | 1.2 | 124.64 | 0 | 0.00 | 126.00 | 1.2 | 18,599 | 0.01% |
|
| 2024/10/21 | 3 | 123.33 | 9 | 123.83 | 120.50 | -6 | 18,367 | -0.03% |
|
| 2024/10/18 | 7.3 | 122.27 | 1 | 123.00 | 123.00 | 6.3 | 18,184 | 0.03% |
|
| 2024/10/17 | 6 | 123.75 | 10 | 123.60 | 123.00 | -4 | 17,996 | -0.02% |
|
| 2024/10/16 | 66 | 123.61 | 11 | 125.00 | 124.00 | 55 | 17,712 | 0.31% |
|
| 2024/10/15 | 16 | 124.09 | 90 | 123.45 | 121.50 | -74 | 16,988 | -0.44% |
|
| 2024/10/14 | 11 | 117.86 | 19 | 118.16 | 121.00 | -8 | 16,399 | -0.05% |
|
| 2024/10/11 | 48 | 115.65 | 31 | 117.16 | 119.00 | 17 | 15,939 | 0.11% |
|
| 2024/10/09 | 54 | 114.70 | 108 | 113.60 | 114.00 | -54 | 15,217 | -0.35% |
大賣/
|
| 2024/10/08 | 32 | 110.83 | 20 | 111.55 | 112.50 | 12 | 14,500 | 0.08% |
|
| 2024/10/07 | 91 | 109.75 | 28 | 111.13 | 111.00 | 63 | 14,141 | 0.45% |
|
| 2024/10/04 | 128 | 103.44 | 12 | 103.79 | 104.00 | 116 | 13,783 | 0.84% |
大買/鉅額交易
|
| 2024/10/01 | 74 | 101.30 | 7 | 101.57 | 101.00 | 67 | 14,314 | 0.47% |
|
| 2024/09/30 | 11 | 100.75 | 9 | 100.92 | 100.00 | 2 | 14,531 | 0.01% |
|
| 2024/09/27 | 151 | 102.49 | 7 | 102.93 | 100.00 | 144 | 14,401 | 1.00% |
大買/鉅額交易
|
| 2024/09/26 | 5 | 100.88 | 10 | 100.74 | 100.50 | -5 | 13,969 | -0.04% |
|
| 2024/09/25 | 8 | 95.40 | 4 | 95.70 | 94.90 | 4 | 13,553 | 0.03% |
|
| 2024/09/24 | 8 | 94.86 | 8 | 95.03 | 94.60 | 0 | 13,547 | 0.00% |
|
| 2024/09/23 | 4 | 94.93 | 3 | 95.67 | 94.20 | 1 | 13,544 | 0.01% |
|
| 2024/09/20 | 3 | 95.17 | 1 | 96.50 | 94.30 | 2 | 13,633 | 0.01% |
|
| 2024/09/19 | 1 | 93.60 | 6 | 94.92 | 95.80 | -5 | 13,430 | -0.04% |
|
| 2024/09/18 | 1 | 95.40 | 6 | 95.12 | 93.60 | -5 | 13,266 | -0.04% |
|
| 2024/09/16 | 0 | 0.00 | 1 | 91.60 | 91.40 | -1 | 13,009 | -0.01% |
|
| 2024/09/13 | 6 | 90.40 | 6 | 90.62 | 90.60 | 0 | 13,031 | 0.00% |
|
| 2024/09/12 | 5 | 91.02 | 9 | 90.33 | 90.50 | -4 | 13,269 | -0.03% |
|
| 2024/09/11 | 1 | 85.50 | 1 | 85.60 | 85.60 | 0 | 13,585 | 0.00% |
|
| 2024/09/10 | 5 | 86.96 | 4 | 88.25 | 85.20 | 1 | 14,039 | 0.01% |
|
| 2024/09/09 | 3 | 85.60 | 1 | 88.00 | 87.20 | 2 | 14,697 | 0.01% |
|
| 2024/09/06 | 9 | 90.02 | 6 | 90.73 | 87.90 | 3 | 15,425 | 0.02% |
|
| 2024/09/05 | 2 | 90.45 | 1 | 91.30 | 88.00 | 1 | 15,953 | 0.01% |
|
| 2024/09/04 | 6 | 93.52 | 6 | 93.32 | 91.60 | 0 | 16,317 | 0.00% |
|
| 2024/09/03 | 19.2 | 99.26 | 4 | 100.15 | 98.00 | 15.2 | 17,180 | 0.09% |
|
| 2024/09/02 | 6 | 102.58 | 8 | 102.43 | 103.00 | -2 | 17,271 | -0.01% |
|
| 2024/08/30 | 0.2 | 95.63 | 0 | 0.00 | 95.00 | 0.2 | 17,205 | 0.00% |
|
| 2024/08/29 | 1 | 96.70 | 1 | 96.90 | 96.00 | 0 | 18,236 | 0.00% |
|
| 2024/08/28 | 3.6 | 98.25 | 0 | 0.00 | 97.10 | 3.6 | 18,704 | 0.02% |
|
| 2024/08/27 | 1.2 | 96.00 | 1 | 98.40 | 98.50 | 0.2 | 18,991 | 0.00% |
|
| 2024/08/26 | 4.4 | 99.57 | 4 | 96.60 | 95.30 | 0.4 | 19,207 | 0.00% |
|
| 2024/08/23 | 4.4 | 95.45 | 0 | 0.00 | 97.60 | 4.4 | 19,392 | 0.02% |
|
| 2024/08/22 | 1 | 100.00 | 0 | 0.00 | 98.00 | 1 | 20,078 | 0.00% |
|
| 2024/08/21 | 15 | 100.09 | 1.5 | 100.67 | 99.30 | 13.5 | 20,854 | 0.06% |
|
| 2024/08/20 | 6 | 103.50 | 0 | 0.00 | 102.50 | 6 | 22,429 | 0.03% |
|
| 2024/08/19 | 3 | 102.50 | 19 | 104.13 | 103.50 | -16 | 22,970 | -0.07% |
|
| 2024/08/16 | 0 | 104.00 | 0 | 0.00 | 104.00 | 0 | 23,306 | 0.00% |
|
| 2024/08/15 | 3.5 | 104.14 | 1 | 103.50 | 102.50 | 2.5 | 23,743 | 0.01% |
|
| 2024/08/14 | 3 | 105.67 | 5 | 102.90 | 101.00 | -2 | 23,899 | -0.01% |
|
| 2024/08/13 | 6 | 104.92 | 0 | 0.00 | 103.50 | 6 | 24,100 | 0.02% |
|
| 2024/08/12 | 1 | 102.50 | 2 | 103.00 | 104.00 | -1 | 24,010 | 0.00% |
|
| 2024/08/09 | 1 | 97.80 | 6 | 101.53 | 96.70 | -5 | 24,216 | -0.02% |
|
| 2024/08/08 | 5 | 99.92 | 0 | 0.00 | 98.90 | 5 | 24,109 | 0.02% |
|
| 2024/08/02 | 0 | 0.00 | 3 | 108.00 | 106.50 | -3 | 26,139 | -0.01% |
|
| 2024/07/31 | 10 | 112.15 | 5 | 112.70 | 110.50 | 5 | 28,857 | 0.02% |
|
| 2024/07/30 | 14 | 115.93 | 18 | 115.36 | 115.00 | -4 | 28,950 | -0.01% |
|
| 2024/07/29 | 1 | 110.00 | 2 | 116.52 | 108.50 | -1 | 28,729 | 0.00% |
|
| 2024/07/26 | 6 | 121.08 | 5 | 122.70 | 120.50 | 1 | 28,891 | 0.00% |
|
| 2024/07/23 | 2 | 131.75 | 0 | 0.00 | 133.00 | 2 | 29,344 | 0.01% |
|
| 2024/07/18 | 2 | 122.25 | 1 | 123.28 | 125.00 | 1 | 30,613 | 0.00% |
|
| 2024/07/17 | 2 | 135.25 | 2 | 136.75 | 134.00 | 0 | 30,718 | 0.00% |
|
| 2024/07/15 | 2 | 142.75 | 3 | 144.50 | 144.00 | -1 | 31,205 | 0.00% |
|
| 2024/07/10 | 1 | 132.00 | 1 | 132.00 | 132.50 | 0 | 32,141 | 0.00% |
|
| 2024/07/09 | 0 | 0.00 | 3 | 136.00 | 137.00 | -3 | 32,395 | -0.01% |
|
| 2024/07/08 | 5 | 143.10 | 5 | 141.00 | 141.00 | 0 | 32,766 | 0.00% |
|
| 2024/07/05 | 29 | 143.64 | 33 | 143.62 | 143.50 | -4 | 32,664 | -0.01% |
|
| 2024/07/04 | 11 | 136.14 | 3 | 137.33 | 138.00 | 8 | 32,491 | 0.02% |
|
| 2024/07/03 | 0 | 0.00 | 2 | 139.00 | 136.50 | -2 | 33,248 | -0.01% |
|
| 2024/07/02 | 0.1 | 131.00 | 2 | 135.00 | 130.50 | -1.9 | 34,288 | -0.01% |
|
| 2024/07/01 | 0.9 | 133.89 | 0 | 0.00 | 133.00 | 0.9 | 36,351 | 0.00% |
|
| 2024/06/28 | 0 | 0.00 | 5 | 137.50 | 135.00 | -5 | 37,515 | -0.01% |
|
| 2024/06/27 | 13 | 136.54 | 0 | 0.00 | 138.00 | 13 | 38,086 | 0.03% |
|
| 2024/06/26 | 7 | 125.57 | 2 | 127.00 | 132.00 | 5 | 38,236 | 0.01% |
|
| 2024/06/24 | 1 | 117.50 | 2 | 119.50 | 117.50 | -1 | 38,500 | 0.00% |
|
| 2024/06/19 | 4 | 117.88 | 4 | 118.63 | 118.50 | 0 | 40,555 | 0.00% |
|
| 2024/06/18 | 5 | 117.90 | 6 | 118.75 | 119.50 | -1 | 41,265 | 0.00% |
|
| 2024/06/17 | 20 | 126.63 | 22 | 125.50 | 125.00 | -2 | 41,149 | 0.00% |
|
| 2024/06/14 | 11 | 121.36 | 9 | 122.38 | 122.00 | 2 | 41,334 | 0.00% |
|
| 2024/06/13 | 32 | 117.31 | 37 | 116.74 | 123.00 | -5 | 42,027 | -0.01% |
|
| 2024/06/12 | 36 | 113.49 | 34 | 115.66 | 112.00 | 2 | 41,724 | 0.00% |
|
| 2024/06/11 | 8 | 108.06 | 7 | 110.64 | 113.50 | 1 | 41,337 | 0.00% |
|
| 2024/06/07 | 10 | 106.75 | 12 | 108.54 | 108.50 | -2 | 41,165 | 0.00% |
|
| 2024/06/06 | 2 | 106.00 | 6 | 105.17 | 103.50 | -4 | 40,472 | -0.01% |
|
| 2024/06/05 | 64 | 105.65 | 61 | 106.52 | 103.00 | 3 | 40,082 | 0.01% |
|
| 2024/06/04 | 41 | 106.27 | 45 | 107.62 | 104.00 | -4 | 39,679 | -0.01% |
|
| 2024/06/03 | 1 | 99.50 | 4 | 103.43 | 105.00 | -3 | 39,413 | -0.01% |
|
| 2024/05/31 | 11 | 95.92 | 12 | 96.54 | 95.50 | -1 | 39,702 | 0.00% |
|
| 2024/05/30 | 12 | 99.16 | 12 | 99.00 | 97.10 | 0 | 39,388 | 0.00% |
|
| 2024/05/29 | 1 | 100.00 | 2 | 102.75 | 98.00 | -1 | 39,201 | 0.00% |
|
| 2024/05/28 | 9 | 101.79 | 4 | 102.30 | 99.00 | 5 | 39,213 | 0.01% |
|
| 2024/05/27 | 11 | 96.81 | 16 | 98.59 | 100.00 | -5 | 38,425 | -0.01% |
|
| 2024/05/24 | 160 | 92.88 | 154 | 92.92 | 91.00 | 6 | 37,718 | 0.02% |
大買/大賣/
|
| 2024/05/23 | 12 | 88.28 | 19 | 89.21 | 91.50 | -7 | 36,165 | -0.02% |
|
| 2024/05/22 | 9 | 84.89 | 3 | 84.57 | 83.20 | 6 | 35,582 | 0.02% |
|
| 2024/05/21 | 12 | 85.72 | 28 | 85.56 | 86.00 | -16 | 35,202 | -0.05% |
|
| 2024/05/20 | 6 | 82.70 | 8 | 82.04 | 82.80 | -2 | 34,643 | -0.01% |
|
| 2024/05/17 | 3 | 81.73 | 1 | 82.00 | 81.20 | 2 | 34,451 | 0.01% |
|
| 2024/05/16 | 2 | 79.00 | 1 | 79.40 | 78.50 | 1 | 34,221 | 0.00% |
|
| 2024/05/15 | 8 | 81.98 | 15 | 79.62 | 79.00 | -7 | 34,403 | -0.02% |
|
| 2024/05/14 | 4 | 81.38 | 4 | 81.75 | 82.50 | 0 | 34,001 | 0.00% |
|
| 2024/05/13 | 11 | 82.05 | 3.1 | 82.29 | 80.80 | 7.9 | 33,931 | 0.02% |
|
| 2024/05/10 | 12 | 84.45 | 9 | 83.83 | 84.00 | 3 | 33,593 | 0.01% |
|
| 2024/05/09 | 33 | 85.60 | 29 | 85.69 | 84.90 | 4 | 33,311 | 0.01% |
|
| 2024/05/08 | 20 | 83.56 | 27.5 | 84.01 | 84.20 | -7.5 | 32,507 | -0.02% |
|
| 2024/05/07 | 79.6 | 85.27 | 63 | 84.73 | 82.40 | 16.6 | 31,547 | 0.05% |
|
| 2024/05/06 | 11 | 81.01 | 21 | 81.20 | 82.00 | -10 | 29,402 | -0.03% |
|
| 2024/05/03 | 4 | 72.08 | 5 | 73.30 | 74.60 | -1 | 28,543 | 0.00% |
|
| 2024/05/02 | 9 | 72.99 | 3 | 73.50 | 71.50 | 6 | 28,272 | 0.02% |
|
| 2024/04/30 | 15 | 73.46 | 17 | 73.51 | 73.50 | -2 | 28,300 | -0.01% |
|
| 2024/04/29 | 15 | 74.58 | 10 | 74.92 | 72.70 | 5 | 28,028 | 0.02% |
|
| 2024/04/26 | 18 | 73.75 | 23 | 73.61 | 72.60 | -5 | 27,486 | -0.02% |
|
| 2024/04/25 | 3 | 70.70 | 5 | 70.38 | 72.30 | -2 | 26,960 | -0.01% |
|
| 2024/04/24 | 7 | 69.71 | 8 | 69.78 | 69.40 | -1 | 27,043 | 0.00% |
|
| 2024/04/23 | 2 | 65.60 | 2 | 65.80 | 66.00 | 0 | 27,604 | 0.00% |
|
| 2024/04/22 | 2 | 66.15 | 2 | 67.00 | 65.10 | 0 | 28,620 | 0.00% |
|
| 2024/04/19 | 5 | 67.96 | 4 | 68.18 | 67.80 | 1 | 29,419 | 0.00% |
|
| 2024/04/18 | 3 | 71.10 | 5 | 70.58 | 69.40 | -2 | 30,545 | -0.01% |
|
| 2024/04/17 | 3 | 70.60 | 2 | 70.15 | 70.10 | 1 | 30,763 | 0.00% |
|
| 2024/04/16 | 7 | 68.66 | 7 | 69.10 | 69.90 | 0 | 30,502 | 0.00% |
|
| 2024/04/15 | 6 | 72.38 | 3 | 72.93 | 71.80 | 3 | 30,271 | 0.01% |
|
| 2024/04/12 | 2 | 73.95 | 0 | 0.00 | 73.60 | 2 | 30,325 | 0.01% |
|
| 2024/04/11 | 3 | 71.03 | 2 | 71.20 | 71.40 | 1 | 30,219 | 0.00% |
|
| 2024/04/10 | 14 | 71.35 | 15 | 72.69 | 70.60 | -1 | 30,546 | 0.00% |
|
| 2024/04/09 | 30 | 74.26 | 27 | 74.62 | 74.00 | 3 | 30,654 | 0.01% |
|
| 2024/04/08 | 30 | 72.92 | 33 | 71.85 | 75.00 | -3 | 30,807 | -0.01% |
|
| 2024/04/03 | 33 | 74.25 | 30 | 75.31 | 70.90 | 3 | 30,316 | 0.01% |
|
| 2024/04/02 | 33 | 69.97 | 31 | 70.50 | 72.60 | 2 | 28,227 | 0.01% |
|
| 2024/04/01 | 3 | 65.57 | 11 | 65.36 | 66.00 | -8 | 27,024 | -0.03% |
|
| 2024/03/29 | 0 | 0.00 | 1 | 59.00 | 60.00 | -1 | 26,376 | 0.00% |
|
| 2024/03/28 | 2 | 58.65 | 2 | 59.15 | 58.60 | 0 | 26,121 | 0.00% |
|
| 2024/03/27 | 4 | 60.80 | 3 | 60.07 | 59.00 | 1 | 25,960 | 0.00% |
|
| 2024/03/26 | 7 | 61.59 | 6 | 60.90 | 60.10 | 1 | 25,720 | 0.00% |
|
| 2024/03/25 | 1 | 61.00 | 1 | 65.00 | 64.20 | 0 | 25,064 | 0.00% |
|
| 2024/03/22 | 16 | 60.09 | 16 | 60.11 | 59.30 | 0 | 24,351 | 0.00% |
|
| 2024/03/21 | 12 | 59.16 | 14 | 58.51 | 59.40 | -2 | 23,600 | -0.01% |
|
| 2024/03/20 | 2 | 54.10 | 2 | 54.60 | 55.60 | 0 | 22,593 | 0.00% |
|
| 2024/03/19 | 14 | 55.25 | 12 | 55.36 | 54.70 | 2 | 22,288 | 0.01% |
|
| 2024/03/18 | 1 | 58.19 | 7 | 56.56 | 54.50 | -6 | 21,639 | -0.03% |
|
| 2024/03/15 | 8 | 54.88 | 4 | 55.05 | 54.40 | 4 | 20,156 | 0.02% |
|
| 2024/03/14 | 1 | 54.70 | 3 | 54.73 | 54.80 | -2 | 19,623 | -0.01% |
|
| 2024/03/13 | 14 | 53.99 | 14 | 53.90 | 53.90 | 0 | 19,181 | 0.00% |
|
| 2024/03/12 | 9 | 53.51 | 7 | 53.21 | 53.30 | 2 | 18,669 | 0.01% |
|
| 2024/03/11 | 5 | 51.70 | 5 | 51.48 | 51.40 | 0 | 18,225 | 0.00% |
|
| 2024/03/08 | 5 | 50.05 | 6 | 50.72 | 49.50 | -1 | 18,052 | -0.01% |
|
| 2024/03/07 | 14 | 52.15 | 14 | 51.29 | 50.10 | 0 | 17,829 | 0.00% |
|
| 2024/03/06 | 5 | 53.50 | 16 | 53.37 | 54.10 | -11 | 17,048 | -0.06% |
|
| 2024/03/04 | 0 | 0.00 | 4 | 51.45 | 50.90 | -4 | 16,170 | -0.02% |
|
| 2024/03/01 | 29 | 51.09 | 57 | 51.33 | 51.10 | -28 | 16,019 | -0.17% |
|
| 2024/02/29 | 2 | 49.65 | 0 | 0.00 | 49.30 | 2 | 15,756 | 0.01% |
|
| 2024/02/27 | 2 | 50.80 | 2 | 51.80 | 48.85 | 0 | 15,780 | 0.00% |
|
| 2024/02/26 | 0 | 0.00 | 2 | 50.70 | 50.50 | -2 | 15,679 | -0.01% |
|
| 2024/02/20 | 31 | 50.48 | 3 | 51.20 | 49.70 | 28 | 15,406 | 0.18% |
|
| 2024/02/19 | 12 | 50.53 | 5 | 51.10 | 50.50 | 7 | 15,409 | 0.05% |
|
| 2024/02/16 | 6 | 51.35 | 8 | 51.45 | 51.20 | -2 | 15,423 | -0.01% |
|
| 2024/02/01 | 11 | 50.68 | 12 | 50.70 | 49.30 | -1 | 15,288 | -0.01% |
|
| 2024/01/31 | 1 | 49.60 | 2 | 49.35 | 49.70 | -1 | 15,344 | -0.01% |
|
| 2024/01/30 | 1 | 49.85 | 0 | 0.00 | 49.25 | 1 | 15,430 | 0.01% |
|
| 2024/01/26 | 0 | 0.00 | 1 | 47.95 | 48.25 | -1 | 15,818 | -0.01% |
|
| 2024/01/25 | 2 | 50.28 | 1 | 50.80 | 49.00 | 1 | 15,719 | 0.01% |
|
| 2024/01/24 | 8 | 50.21 | 12 | 50.72 | 50.20 | -4 | 15,604 | -0.03% |
|
| 2024/01/23 | 4 | 50.00 | 0 | 0.00 | 49.00 | 4 | 15,405 | 0.03% |
|
| 2024/01/22 | 2 | 50.15 | 1 | 50.10 | 49.90 | 1 | 15,225 | 0.01% |
|
| 2024/01/19 | 4 | 50.05 | 2 | 50.13 | 49.90 | 2 | 15,122 | 0.01% |
|
| 2024/01/18 | 3 | 50.90 | 6 | 51.43 | 51.60 | -3 | 14,838 | -0.02% |
|
| 2024/01/17 | 10 | 51.50 | 9 | 51.43 | 51.00 | 1 | 14,582 | 0.01% |
|
| 2024/01/16 | 56 | 53.86 | 44 | 52.99 | 50.40 | 12 | 13,819 | 0.09% |
|
| 2024/01/15 | 10 | 54.66 | 15 | 54.54 | 55.90 | -5 | 12,722 | -0.04% |
|
| 2024/01/12 | 17 | 51.53 | 34 | 51.36 | 50.90 | -17 | 11,799 | -0.14% |
|
| 2024/01/11 | 3 | 48.75 | 1 | 49.50 | 49.55 | 2 | 10,519 | 0.02% |
|
| 2024/01/10 | 1 | 45.10 | 0 | 0.00 | 45.05 | 1 | 10,269 | 0.01% |
|
| 2024/01/09 | 2 | 45.70 | 0 | 0.00 | 45.10 | 2 | 10,376 | 0.02% |
|
| 2024/01/08 | 1 | 48.60 | 3 | 47.23 | 46.00 | -2 | 10,483 | -0.02% |
|
| 2024/01/05 | 8 | 49.41 | 3 | 47.75 | 47.30 | 5 | 10,358 | 0.05% |
|
| 2024/01/04 | 36 | 50.34 | 6 | 50.92 | 49.35 | 30 | 10,540 | 0.28% |
|
| 2024/01/03 | 11 | 51.30 | 40 | 51.38 | 52.00 | -29 | 10,140 | -0.29% |
|
| 2024/01/02 | 18 | 49.36 | 16 | 49.45 | 51.00 | 2 | 10,103 | 0.02% |
|
| 2023/12/29 | 8 | 46.63 | 5 | 46.46 | 46.80 | 3 | 9,701 | 0.03% |
|
| 2023/12/26 | 0 | 0.00 | 0.1 | 44.00 | 43.95 | -0.1 | 9,695 | 0.00% |
|
| 2023/12/21 | 0 | 0.00 | 0 | 44.05 | 44.05 | 0 | 9,887 | 0.00% |
|
| 2023/12/20 | 0 | 42.90 | 2.9 | 42.75 | 42.80 | -2.9 | 9,886 | -0.03% |
|
| 2023/12/19 | 1 | 41.85 | 0 | 0.00 | 42.25 | 1 | 9,970 | 0.01% |
|
| 2023/12/18 | 0 | 0.00 | 1 | 42.85 | 42.85 | -1 | 10,013 | -0.01% |
|
| 2023/12/13 | 6 | 42.95 | 1 | 43.35 | 43.90 | 5 | 10,386 | 0.05% |
|
| 2023/11/27 | 2 | 46.23 | 0 | 0.00 | 45.75 | 2 | 14,494 | 0.01% |
|
| 2023/11/22 | 0 | 0.00 | 1 | 45.40 | 45.50 | -1 | 14,543 | -0.01% |
|
| 2023/11/21 | 1 | 46.55 | 4 | 46.00 | 45.90 | -3 | 14,673 | -0.02% |
|
| 2023/11/17 | 1 | 45.85 | 1 | 46.30 | 46.30 | 0 | 15,162 | 0.00% |
|
| 2023/11/14 | 0 | 0.00 | 1 | 46.80 | 46.45 | -1 | 14,998 | -0.01% |
|
| 2023/11/13 | 1 | 45.85 | 1 | 46.45 | 45.75 | 0 | 14,990 | 0.00% |
|
| 2023/11/10 | 1 | 46.35 | 0 | 0.00 | 46.50 | 1 | 14,982 | 0.01% |
|
| 2023/11/09 | 4 | 48.46 | 1 | 49.20 | 47.30 | 3 | 14,896 | 0.02% |
|
| 2023/11/08 | 7 | 49.30 | 8 | 47.71 | 49.05 | -1 | 14,720 | -0.01% |
|
| 2023/11/07 | 2 | 47.18 | 1 | 46.80 | 46.80 | 1 | 14,390 | 0.01% |
|
| 2023/11/06 | 14 | 48.92 | 13 | 48.54 | 48.35 | 1 | 14,241 | 0.01% |
|
| 2023/11/03 | 3 | 49.45 | 3 | 49.68 | 49.55 | 0 | 13,912 | 0.00% |
|
| 2023/11/02 | 3 | 48.70 | 2 | 48.75 | 49.05 | 1 | 13,683 | 0.01% |
|
| 2023/10/30 | 1 | 47.85 | 1 | 48.50 | 48.35 | 0 | 13,438 | 0.00% |
|
| 2023/10/27 | 10 | 46.90 | 10 | 46.43 | 46.25 | 0 | 13,382 | 0.00% |
|
| 2023/10/26 | 13 | 48.70 | 12 | 49.72 | 48.00 | 1 | 13,420 | 0.01% |
|
| 2023/10/23 | 0 | 0.00 | 1 | 46.20 | 46.45 | -1 | 13,146 | -0.01% |
|
| 2023/10/20 | 1 | 45.00 | 2 | 44.70 | 45.00 | -1 | 13,135 | -0.01% |
|
| 2023/10/19 | 1 | 46.20 | 0 | 0.00 | 46.15 | 1 | 13,074 | 0.01% |
|
| 2023/10/18 | 1 | 47.65 | 1 | 48.25 | 47.45 | 0 | 13,062 | 0.00% |
|
| 2023/10/17 | 0 | 0.00 | 1 | 51.00 | 50.60 | -1 | 12,875 | -0.01% |
|
| 2023/10/16 | 5 | 50.61 | 2 | 50.85 | 50.90 | 3 | 12,756 | 0.02% |
|
| 2023/10/13 | 2 | 51.50 | 2 | 51.30 | 51.40 | 0 | 12,606 | 0.00% |
|
| 2023/10/12 | 12 | 52.41 | 11 | 52.49 | 52.50 | 1 | 12,552 | 0.01% |
|
| 2023/10/11 | 12 | 50.58 | 14 | 50.99 | 50.50 | -2 | 12,174 | -0.02% |
|
| 2023/10/06 | 42 | 51.18 | 42 | 52.07 | 50.50 | 0 | 12,164 | 0.00% |
|
| 2023/10/05 | 49 | 51.63 | 48 | 51.45 | 51.40 | 1 | 12,084 | 0.01% |
|
| 2023/10/04 | 10 | 49.11 | 8 | 49.12 | 49.40 | 2 | 11,750 | 0.02% |
|
| 2023/10/03 | 0 | 0.00 | 1.3 | 48.64 | 48.40 | -1.3 | 11,819 | -0.01% |
|
| 2023/10/02 | 2.2 | 47.07 | 7 | 47.55 | 48.35 | -4.8 | 11,726 | -0.04% |
|
| 2023/09/28 | 0 | 0.00 | 2 | 46.10 | 46.15 | -2 | 11,593 | -0.02% |
|
| 2023/09/27 | 2 | 45.70 | 0 | 0.00 | 46.00 | 2 | 11,725 | 0.02% |
|
| 2023/09/26 | 0.1 | 47.00 | 0 | 0.00 | 45.70 | 0.1 | 11,947 | 0.00% |
|
| 2023/09/25 | 3 | 44.75 | 3 | 44.75 | 45.45 | 0 | 11,981 | 0.00% |
|
| 2023/09/22 | 0 | 0.00 | 0 | 44.45 | 44.80 | 0 | 11,945 | 0.00% |
|
| 2023/09/21 | 0 | 0.00 | 1 | 44.50 | 44.15 | -1 | 11,863 | -0.01% |
|
| 2023/09/20 | 0 | 0.00 | 2.1 | 45.65 | 45.50 | -2.1 | 11,793 | -0.02% |
|
| 2023/09/19 | 2 | 47.68 | 0.2 | 46.75 | 47.10 | 1.9 | 11,697 | 0.02% |
|
| 2023/09/18 | 0 | 0.00 | 0.5 | 47.80 | 48.15 | -0.5 | 11,557 | 0.00% |
|
| 2023/09/15 | 46.1 | 51.18 | 37 | 48.25 | 47.90 | 9.1 | 11,441 | 0.08% |
|
| 2023/09/14 | 106.6 | 51.27 | 111 | 51.33 | 53.20 | -4.4 | 10,444 | -0.04% |
大買/大賣/
|
| 2023/09/13 | 1 | 48.30 | 1 | 47.00 | 48.45 | 0 | 9,008 | 0.00% |
|
| 2023/09/11 | 1 | 44.80 | 0 | 0.00 | 44.35 | 1 | 8,963 | 0.01% |
|
| 2023/09/08 | 6 | 47.28 | 8 | 47.55 | 47.00 | -2 | 8,913 | -0.02% |
|
| 2023/09/07 | 11 | 48.75 | 38 | 48.43 | 48.85 | -27 | 8,574 | -0.31% |
|
| 2023/09/05 | 21 | 44.77 | 13 | 45.69 | 46.10 | 8 | 8,182 | 0.10% |
|
| 2023/08/31 | 1 | 40.90 | 1 | 41.00 | 41.30 | 0 | 8,506 | 0.00% |
|
| 2023/08/25 | 2 | 45.33 | 0 | 0.00 | 44.20 | 2 | 9,257 | 0.02% |
|
| 2023/08/24 | 0 | 0.00 | 9 | 49.04 | 48.75 | -9 | 9,098 | -0.10% |
|
| 2023/08/23 | 14 | 48.65 | 5 | 49.27 | 48.40 | 9 | 8,930 | 0.10% |
|
| 2023/08/16 | 1 | 46.55 | 1 | 47.00 | 46.80 | 0 | 8,496 | 0.00% |
|
| 2023/08/15 | 6 | 46.16 | 2 | 46.45 | 46.45 | 4 | 8,369 | 0.05% |
|
| 2023/08/11 | 11 | 45.67 | 12 | 45.17 | 44.35 | -1 | 8,253 | -0.01% |
|
| 2023/08/08 | 2 | 44.85 | 1 | 44.85 | 44.80 | 1 | 8,170 | 0.01% |
|
| 2023/08/07 | 0 | 0.00 | 1 | 45.95 | 45.90 | -1 | 8,135 | -0.01% |
|
| 2023/08/02 | 1 | 44.55 | 1 | 44.30 | 43.30 | 0 | 8,081 | 0.00% |
|
| 2023/07/31 | 8 | 46.98 | 11 | 46.38 | 46.30 | -3 | 7,996 | -0.04% |
|
| 2023/07/27 | 1 | 45.10 | 4 | 44.65 | 44.55 | -3 | 7,851 | -0.04% |
|
| 2023/07/26 | 5 | 44.78 | 4 | 44.19 | 44.35 | 1 | 7,847 | 0.01% |
|
| 2023/07/25 | 3 | 45.00 | 3 | 45.03 | 45.00 | 0 | 7,784 | 0.00% |
|
| 2023/07/21 | 3 | 46.98 | 3 | 46.20 | 48.40 | 0 | 7,749 | 0.00% |
|
| 2023/07/18 | 0 | 0.00 | 9 | 47.81 | 46.75 | -9 | 7,647 | -0.12% |
|
| 2023/07/17 | 1 | 48.15 | 1 | 48.95 | 48.00 | 0 | 7,571 | 0.00% |
|
| 2023/07/14 | 2 | 49.45 | 0 | 0.00 | 48.95 | 2 | 7,477 | 0.03% |
|
| 2023/07/13 | 2 | 50.20 | 3 | 50.97 | 49.55 | -1 | 7,511 | -0.01% |
|
| 2023/07/12 | 18 | 50.28 | 17 | 50.53 | 50.60 | 1 | 7,493 | 0.01% |
|
| 2023/07/11 | 14 | 48.94 | 13 | 48.92 | 49.95 | 1 | 6,926 | 0.01% |
|
| 2023/07/10 | 20 | 48.50 | 20 | 48.29 | 46.80 | 0 | 6,432 | 0.00% |
|
| 2023/07/06 | 4 | 46.05 | 0 | 0.00 | 46.40 | 4 | 6,143 | 0.07% |
|
| 2023/07/05 | 0 | 0.00 | 1 | 45.65 | 45.25 | -1 | 6,025 | -0.02% |
|
| 2023/07/04 | 4 | 44.89 | 3 | 48.20 | 45.00 | 1 | 5,901 | 0.02% |
|
| 2023/06/27 | 0 | 43.25 | 0 | 0.00 | 43.00 | 0 | 5,512 | 0.00% |
|
| 2023/06/26 | 0 | 44.60 | 0 | 0.00 | 44.20 | 0 | 5,536 | 0.00% |
|
| 2023/06/21 | 0 | 0.00 | 1 | 44.80 | 44.60 | -1 | 5,589 | -0.02% |
|
| 2023/06/20 | 0 | 0.00 | 2 | 44.50 | 44.80 | -2 | 5,565 | -0.04% |
|
| 2023/06/19 | 3 | 44.95 | 1 | 45.05 | 45.30 | 2 | 5,572 | 0.04% |
|
| 2023/06/12 | 4 | 45.65 | 6 | 44.84 | 43.05 | -2 | 5,642 | -0.04% |
|
| 2023/06/09 | 2 | 41.80 | 2 | 43.03 | 43.50 | 0 | 5,563 | 0.00% |
|
| 2023/06/08 | 0 | 0.00 | 2 | 42.60 | 42.05 | -2 | 5,471 | -0.04% |
|
| 2023/06/07 | 1.1 | 42.17 | 2 | 41.98 | 42.15 | -1 | 5,451 | -0.02% |
|
| 2023/06/06 | 1 | 40.45 | 0 | 0.00 | 40.45 | 1 | 5,737 | 0.02% |
|
| 2023/06/05 | 29 | 39.08 | 45 | 39.08 | 39.55 | -16 | 5,784 | -0.28% |
|
| 2023/06/02 | 0 | 0.00 | 9 | 35.64 | 37.00 | -9 | 5,625 | -0.16% |
|
| 2023/06/01 | 6 | 33.43 | 1 | 32.95 | 33.65 | 5 | 5,633 | 0.09% |
|
| 2023/05/31 | 17 | 30.67 | 0 | 0.00 | 30.60 | 17 | 5,317 | 0.32% |
|
| 2023/05/29 | 10 | 30.25 | 0 | 0.00 | 30.15 | 10 | 5,232 | 0.19% |
|
| 2023/05/26 | 0 | 0.00 | 3 | 29.65 | 29.75 | -3 | 5,183 | -0.06% |
|
| 2023/05/23 | 3 | 29.40 | 0 | 0.00 | 29.40 | 3 | 5,125 | 0.06% |
|
| 2023/05/22 | 0 | 0.00 | 2 | 29.00 | 29.00 | -2 | 5,138 | -0.04% |
|
| 2023/05/19 | 0 | 0.00 | 1 | 28.05 | 28.00 | -1 | 5,124 | -0.02% |
|
| 2023/05/17 | 1 | 28.00 | 0 | 0.00 | 28.05 | 1 | 5,266 | 0.02% |
|
| 2023/05/16 | 3 | 28.30 | 2 | 27.65 | 27.65 | 1 | 5,386 | 0.02% |
|
| 2023/05/04 | 1 | 28.30 | 0 | 0.00 | 28.30 | 1 | 5,442 | 0.02% |
|
| 2023/04/28 | 1 | 29.90 | 2 | 29.78 | 29.45 | -1 | 5,453 | -0.02% |
|
| 2023/04/27 | 0 | 0.00 | 2 | 29.60 | 29.10 | -2 | 5,410 | -0.04% |
|
| 2023/04/26 | 0 | 0.00 | 1 | 28.20 | 28.05 | -1 | 5,355 | -0.02% |
|
| 2023/04/25 | 2 | 28.95 | 0 | 0.00 | 28.35 | 2 | 5,324 | 0.04% |
|
| 2023/04/18 | 6 | 30.55 | 6 | 30.67 | 30.45 | 0 | 5,220 | 0.00% |
|
| 2023/04/17 | 4 | 29.74 | 6 | 30.83 | 31.25 | -2 | 5,069 | -0.04% |
|
| 2023/04/13 | 0 | 0.00 | 10 | 28.75 | 28.10 | -10 | 4,808 | -0.21% |
|
| 2023/04/06 | 0 | 0.00 | 1 | 28.00 | 29.05 | -1 | 4,650 | -0.02% |
|
| 2023/03/29 | 10 | 28.34 | 4 | 28.14 | 27.80 | 6 | 4,613 | 0.13% |
|
| 2023/03/24 | 0 | 0.00 | 1 | 29.00 | 28.90 | -1 | 4,615 | -0.02% |
|
| 2023/03/17 | 0 | 0.00 | 2 | 27.95 | 27.90 | -2 | 4,774 | -0.04% |
|
| 2023/03/15 | 6 | 28.10 | 6 | 28.58 | 27.90 | 0 | 4,880 | 0.00% |
|
| 2023/03/13 | 2 | 26.25 | 2 | 26.80 | 26.90 | 0 | 5,145 | 0.00% |
|
| 2023/03/09 | 30 | 29.27 | 30 | 29.44 | 28.10 | 0 | 5,263 | 0.00% |
|
| 2023/03/08 | 6 | 26.18 | 16 | 26.37 | 28.40 | -10 | 4,756 | -0.21% |
|
| 2023/03/07 | 24 | 26.21 | 13 | 26.37 | 25.85 | 11 | 4,656 | 0.24% |
|
| 2023/03/06 | 1 | 25.30 | 6 | 24.51 | 25.75 | -5 | 4,875 | -0.10% |
|
| 2023/03/03 | 1 | 23.45 | 1 | 23.60 | 23.45 | 0 | 4,815 | 0.00% |
|
| 2023/03/02 | 1 | 23.65 | 0 | 0.00 | 23.70 | 1 | 4,890 | 0.02% |
|
| 2023/03/01 | 0 | 0.00 | 1 | 23.25 | 23.25 | -1 | 4,915 | -0.02% |
|
| 2023/02/24 | 1 | 23.70 | 0 | 0.00 | 23.45 | 1 | 4,928 | 0.02% |
|
| 2023/02/23 | 0 | 0.00 | 1 | 23.95 | 23.95 | -1 | 4,968 | -0.02% |
|
| 2023/02/22 | 1 | 23.35 | 1 | 23.60 | 23.60 | 0 | 4,998 | 0.00% |
|
| 2023/02/21 | 1 | 23.75 | 0.1 | 23.85 | 23.85 | 0.9 | 4,995 | 0.02% |
|
| 2023/02/20 | 0 | 0.00 | 1 | 24.15 | 24.30 | -1 | 4,979 | -0.02% |
|
| 2023/02/17 | 2 | 23.58 | 3 | 23.83 | 23.75 | -1 | 4,948 | -0.02% |
|
| 2023/02/16 | 0 | 0.00 | 1 | 23.50 | 23.50 | -1 | 4,936 | -0.02% |
|
| 2023/02/15 | 9 | 23.94 | 0 | 0.00 | 23.55 | 9 | 4,930 | 0.18% |
|
| 2023/02/14 | 0 | 0.00 | 3 | 23.73 | 24.10 | -3 | 4,843 | -0.06% |
|
| 2023/02/10 | 0 | 0.00 | 6 | 22.60 | 22.60 | -6 | 4,739 | -0.13% |
|
| 2023/02/09 | 0.1 | 23.40 | 0 | 0.00 | 23.30 | 0.1 | 4,721 | 0.00% |
|
| 2023/02/06 | 2 | 23.35 | 0 | 0.00 | 23.25 | 2 | 4,693 | 0.04% |
|
| 2023/02/03 | 1 | 23.70 | 1 | 23.95 | 23.70 | 0 | 4,662 | 0.00% |
|
| 2023/02/02 | 4 | 23.74 | 1 | 23.50 | 23.75 | 3 | 4,629 | 0.06% |
|
| 2023/02/01 | 4 | 23.40 | 1 | 23.50 | 23.20 | 3 | 4,576 | 0.07% |
|
| 2023/01/31 | 1 | 22.95 | 1 | 23.05 | 23.05 | 0 | 4,529 | 0.00% |
|
| 2022/12/23 | 0 | 0.00 | 0.3 | 21.10 | 21.55 | -0.3 | 4,329 | -0.01% |
|
| 2022/12/20 | 0 | 0.00 | 14 | 21.52 | 21.45 | -14 | 4,334 | -0.32% |
|
| 2022/12/16 | 1 | 23.50 | 0 | 0.00 | 23.00 | 1 | 4,272 | 0.02% |
|
| 2022/12/15 | 15 | 24.19 | 7 | 24.41 | 24.05 | 8 | 4,229 | 0.19% |
|
| 2022/12/14 | 4 | 23.56 | 2 | 24.15 | 24.40 | 2 | 4,023 | 0.05% |
|
| 2022/12/13 | 2 | 22.25 | 0 | 0.00 | 22.20 | 2 | 3,794 | 0.05% |
|
| 2022/12/08 | 3 | 23.82 | 3 | 23.43 | 23.70 | 0 | 3,641 | 0.00% |
|
| 2022/12/07 | 4 | 23.90 | 1 | 23.95 | 23.45 | 3 | 3,550 | 0.08% |
|
| 2022/12/06 | 18 | 25.90 | 17 | 26.26 | 25.55 | 1 | 3,347 | 0.03% |
|
| 2022/12/05 | 12 | 25.67 | 14 | 25.10 | 25.80 | -2 | 3,106 | -0.06% |
|
| 2022/12/02 | 0 | 0.00 | 16 | 23.52 | 24.10 | -16 | 2,790 | -0.57% |
|
| 2022/12/01 | 6 | 22.49 | 0 | 0.00 | 22.35 | 6 | 2,547 | 0.24% |
|
| 2022/11/30 | 6 | 22.28 | 0 | 0.00 | 22.35 | 6 | 2,519 | 0.24% |
|
| 2022/11/29 | 8 | 22.34 | 3 | 22.40 | 22.65 | 5 | 2,491 | 0.20% |
|
| 2022/11/28 | 12 | 22.13 | 10 | 22.33 | 22.85 | 2 | 2,309 | 0.09% |
|
| 2022/11/25 | 0 | 0.00 | 1 | 20.85 | 21.05 | -1 | 1,729 | -0.06% |
|
| 2022/11/21 | 8 | 18.80 | 8 | 19.90 | 18.80 | 0 | 1,461 | 0.00% |
|
| 2022/11/16 | 0 | 0.00 | 1 | 19.30 | 19.00 | -1 | 1,360 | -0.07% |
|
| 2022/11/15 | 1 | 19.00 | 0 | 0.00 | 19.00 | 1 | 1,353 | 0.07% |
|
| 2022/11/07 | 0 | 0.00 | 1 | 18.00 | 18.05 | -1 | 1,428 | -0.07% |
|
| 2022/11/04 | 1 | 17.60 | 0 | 0.00 | 17.75 | 1 | 1,430 | 0.07% |
|
| 2022/10/14 | 0 | 0.00 | 1 | 17.45 | 17.00 | -1 | 1,473 | -0.07% |
|
| 2022/10/13 | 1 | 17.40 | 0 | 0.00 | 16.25 | 1 | 1,465 | 0.07% |
|
| 2022/10/12 | 0 | 0.00 | 4 | 17.84 | 17.80 | -4 | 1,440 | -0.28% |
|
| 2022/09/28 | 0 | 0.00 | 1 | 18.30 | 18.10 | -1 | 1,471 | -0.07% |
|
| 2022/09/19 | 1 | 21.10 | 0 | 0.00 | 21.15 | 1 | 1,499 | 0.07% |
|
| 2022/09/06 | 2 | 22.93 | 2 | 23.00 | 22.00 | 0 | 1,492 | 0.00% |
|
| 2022/08/30 | 1 | 24.75 | 1 | 24.75 | 24.70 | 0 | 1,371 | 0.00% |
|
| 2022/08/24 | 1 | 25.25 | 0 | 0.00 | 25.15 | 1 | 1,359 | 0.07% |
|
| 2022/07/07 | 0 | 0.00 | 7 | 25.80 | 26.00 | -7 | 1,544 | -0.45% |
|
| 2022/06/24 | 0 | 0.00 | 1 | 30.75 | 30.10 | -1 | 1,719 | -0.06% |
|
| 2022/06/23 | 1 | 29.90 | 1 | 29.30 | 29.60 | 0 | 1,822 | 0.00% |
|
| 2022/06/20 | 1 | 30.30 | 1 | 29.35 | 29.50 | 0 | 1,962 | 0.00% |
|
| 2022/05/26 | 7 | 37.45 | 7 | 38.25 | 37.45 | 0 | 2,213 | 0.00% |
|
| 2022/05/24 | 1 | 38.90 | 2 | 39.55 | 37.70 | -1 | 2,219 | -0.05% |
|
| 2022/05/12 | 0 | 0.00 | 1 | 34.55 | 33.30 | -1 | 2,243 | -0.04% |
|
| 2022/04/28 | 1 | 37.00 | 1 | 37.50 | 37.05 | 0 | 2,339 | 0.00% |
|
| 2022/04/25 | 1 | 39.65 | 0 | 0.00 | 39.45 | 1 | 2,413 | 0.04% |
|
| 2022/04/21 | 1 | 43.35 | 0 | 0.00 | 43.30 | 1 | 2,414 | 0.04% |
|
| 2022/04/19 | 0 | 0.00 | 1 | 42.25 | 42.05 | -1 | 2,454 | -0.04% |
|
| 2022/04/15 | 1 | 41.85 | 0 | 0.00 | 41.80 | 1 | 2,492 | 0.04% |
|
| 2022/04/14 | 4 | 42.91 | 5 | 42.90 | 43.10 | -1 | 2,561 | -0.04% |
|
| 2022/04/11 | 3.3 | 43.41 | 0 | 0.00 | 42.15 | 3.3 | 2,691 | 0.12% |
|
| 2022/04/08 | 0 | 0.00 | 1 | 45.00 | 44.75 | -1 | 2,665 | -0.04% |
|
| 2022/04/07 | 1 | 44.20 | 1 | 44.40 | 44.20 | 0 | 2,673 | 0.00% |
|
| 2022/04/06 | 0 | 0.00 | 4 | 46.70 | 46.25 | -4 | 2,677 | -0.15% |
|
| 2022/04/01 | 5 | 46.10 | 1 | 46.30 | 46.20 | 4 | 2,681 | 0.15% |
|
| 2022/03/31 | 1 | 47.00 | 0 | 0.00 | 47.00 | 1 | 2,665 | 0.04% |
|
| 2022/03/29 | 2 | 50.35 | 2 | 50.40 | 48.70 | 0 | 2,684 | 0.00% |
|
| 2022/03/28 | 1 | 49.05 | 1 | 50.00 | 49.65 | 0 | 2,631 | 0.00% |
|
| 2022/03/25 | 6 | 49.22 | 6 | 49.37 | 49.00 | 0 | 2,538 | 0.00% |
|
| 2022/03/23 | 1 | 45.75 | 1 | 46.20 | 46.00 | 0 | 2,424 | 0.00% |
|
| 2022/03/17 | 0 | 0.00 | 4 | 40.71 | 42.00 | -4 | 2,522 | -0.16% |
|
| 2022/03/16 | 1 | 39.40 | 2 | 40.55 | 39.10 | -1 | 2,546 | -0.04% |
|
| 2022/03/15 | 2 | 40.05 | 0 | 0.00 | 39.10 | 2 | 2,590 | 0.08% |
|
| 2022/03/14 | 2 | 41.18 | 4 | 42.39 | 41.25 | -2 | 2,643 | -0.08% |
|
| 2022/03/11 | 2 | 41.18 | 0 | 0.00 | 40.80 | 2 | 2,692 | 0.07% |
|
| 2022/03/10 | 1 | 42.25 | 1 | 42.65 | 42.10 | 0 | 2,731 | 0.00% |
|
| 2022/03/09 | 0 | 0.00 | 1 | 41.30 | 41.75 | -1 | 2,777 | -0.04% |
|
| 2022/03/08 | 1 | 42.30 | 0 | 0.00 | 41.25 | 1 | 2,815 | 0.04% |
|
| 2022/03/07 | 0 | 0.00 | 1 | 44.40 | 44.40 | -1 | 2,808 | -0.04% |
|
| 2022/03/03 | 2 | 46.70 | 2 | 47.53 | 46.70 | 0 | 3,026 | 0.00% |
|
| 2022/03/02 | 0 | 0.00 | 1 | 46.15 | 46.55 | -1 | 3,203 | -0.03% |
|
| 2022/02/25 | 0 | 0.00 | 2 | 45.65 | 45.20 | -2 | 3,402 | -0.06% |
|
| 2022/02/24 | 4 | 46.05 | 2 | 46.15 | 45.00 | 2 | 3,787 | 0.05% |
|
| 2022/02/23 | 1 | 46.85 | 2 | 47.08 | 47.65 | -1 | 4,025 | -0.02% |
|
| 2022/02/22 | 2 | 46.30 | 0 | 0.00 | 46.05 | 2 | 4,607 | 0.04% |
|
| 2022/02/21 | 2 | 47.73 | 0 | 0.00 | 47.90 | 2 | 4,868 | 0.04% |
|
| 2022/02/16 | 0 | 0.00 | 3 | 47.92 | 47.90 | -3 | 5,920 | -0.05% |
|
| 2022/02/15 | 3 | 46.90 | 2 | 47.28 | 46.85 | 1 | 6,326 | 0.02% |
|
| 2022/02/14 | 2 | 46.33 | 1 | 46.50 | 46.50 | 1 | 6,516 | 0.02% |
|
| 2022/02/11 | 1 | 47.50 | 0 | 0.00 | 48.15 | 1 | 6,671 | 0.01% |
|
| 2022/02/10 | 3 | 47.20 | 8 | 47.93 | 47.75 | -5 | 6,893 | -0.07% |
|
| 2022/02/09 | 3 | 46.63 | 3 | 47.00 | 47.15 | 0 | 7,135 | 0.00% |
|
| 2022/02/08 | 1 | 47.00 | 2 | 46.55 | 47.00 | -1 | 7,423 | -0.01% |
|
| 2022/02/07 | 0 | 0.00 | 2 | 44.33 | 44.80 | -2 | 7,897 | -0.03% |
|
| 2022/01/26 | 1 | 42.80 | 1 | 43.90 | 42.95 | 0 | 8,912 | 0.00% |
|
| 2022/01/24 | 1 | 43.20 | 1 | 43.50 | 43.65 | 0 | 11,406 | 0.00% |
|
| 2022/01/21 | 1 | 44.55 | 0 | 0.00 | 44.55 | 1 | 11,828 | 0.01% |
|
| 2022/01/19 | 3 | 45.95 | 0 | 0.00 | 45.90 | 3 | 12,400 | 0.02% |
|
| 2022/01/18 | 5 | 47.36 | 6 | 47.89 | 46.85 | -1 | 13,387 | -0.01% |
|
| 2022/01/17 | 0 | 0.00 | 1 | 45.50 | 45.85 | -1 | 13,782 | -0.01% |
|
| 2022/01/14 | 0 | 0.00 | 10 | 45.80 | 44.65 | -10 | 13,868 | -0.07% |
|
| 2022/01/12 | 1 | 46.10 | 1 | 46.35 | 46.65 | 0 | 14,345 | 0.00% |
|
| 2022/01/11 | 4 | 46.39 | 1 | 45.95 | 46.00 | 3 | 14,429 | 0.02% |
|
| 2022/01/10 | 2 | 46.85 | 2 | 47.28 | 47.35 | 0 | 14,508 | 0.00% |
|
| 2022/01/07 | 3 | 47.73 | 1.1 | 47.55 | 47.55 | 1.9 | 14,632 | 0.01% |
|
| 2022/01/05 | 3 | 49.73 | 0 | 0.00 | 48.70 | 3 | 14,821 | 0.02% |
|
| 2022/01/03 | 1 | 51.00 | 0 | 0.00 | 50.70 | 1 | 15,083 | 0.01% |
|
| 2021/12/29 | 1 | 52.20 | 1 | 52.40 | 52.20 | 0 | 15,966 | 0.00% |
|
| 2021/12/28 | 2 | 50.80 | 0 | 0.00 | 50.90 | 2 | 16,526 | 0.01% |
|
| 2021/12/27 | 0 | 0.00 | 1 | 52.00 | 51.50 | -1 | 17,043 | -0.01% |
|
| 2021/12/23 | 2 | 53.20 | 4 | 53.48 | 52.40 | -2 | 17,893 | -0.01% |
|
| 2021/12/22 | 1 | 52.20 | 1 | 52.40 | 52.10 | 0 | 18,630 | 0.00% |
|
| 2021/12/21 | 1 | 51.30 | 1 | 51.50 | 51.50 | 0 | 19,193 | 0.00% |
|
| 2021/12/17 | 1 | 51.20 | 0 | 0.00 | 50.90 | 1 | 21,168 | 0.00% |
|
| 2021/12/14 | 2 | 50.50 | 0 | 0.00 | 50.10 | 2 | 22,782 | 0.01% |
|
| 2021/12/13 | 1 | 51.40 | 1 | 52.00 | 51.70 | 0 | 22,811 | 0.00% |
|
| 2021/12/10 | 4 | 51.20 | 22 | 51.14 | 51.30 | -18 | 22,949 | -0.08% |
|
| 2021/12/09 | 12 | 53.12 | 0 | 0.00 | 52.00 | 12 | 23,079 | 0.05% |
|
| 2021/12/08 | 2 | 53.35 | 2 | 53.80 | 53.40 | 0 | 23,133 | 0.00% |
|
| 2021/12/07 | 1 | 53.50 | 0 | 0.00 | 52.50 | 1 | 23,252 | 0.00% |
|
| 2021/12/03 | 2 | 53.75 | 0 | 0.00 | 53.50 | 2 | 23,465 | 0.01% |
|
| 2021/12/02 | 22 | 55.15 | 1 | 53.70 | 53.60 | 21 | 23,706 | 0.09% |
|
| 2021/12/01 | 1 | 54.40 | 1 | 55.20 | 55.10 | 0 | 23,928 | 0.00% |
|
| 2021/11/30 | 16 | 54.62 | 17 | 55.05 | 55.30 | -1 | 24,175 | 0.00% |
|
| 2021/11/26 | 12 | 54.96 | 10 | 53.80 | 53.80 | 2 | 24,870 | 0.01% |
|
| 2021/11/24 | 1 | 56.00 | 1 | 56.60 | 56.80 | 0 | 24,759 | 0.00% |
|
| 2021/11/23 | 4 | 57.85 | 2 | 57.95 | 56.40 | 2 | 24,817 | 0.01% |
|
| 2021/11/22 | 2 | 60.70 | 4 | 60.95 | 59.60 | -2 | 24,868 | -0.01% |
|
| 2021/11/19 | 7 | 60.57 | 11 | 61.00 | 60.20 | -4 | 24,827 | -0.02% |
|
| 2021/11/18 | 4 | 59.98 | 3 | 60.63 | 59.30 | 1 | 24,589 | 0.00% |
|
| 2021/11/17 | 14 | 59.27 | 15 | 59.01 | 58.60 | -1 | 24,578 | 0.00% |
|
| 2021/11/16 | 6 | 59.12 | 4 | 60.28 | 58.80 | 2 | 24,588 | 0.01% |
|
| 2021/11/15 | 22 | 61.45 | 46 | 61.35 | 61.80 | -24 | 24,414 | -0.10% |
|
| 2021/11/12 | 4 | 60.73 | 7 | 59.74 | 60.80 | -3 | 24,365 | -0.01% |
|
| 2021/11/11 | 2 | 58.90 | 8 | 58.44 | 58.00 | -6 | 24,273 | -0.02% |
|
| 2021/11/10 | 12 | 58.11 | 5 | 58.22 | 58.40 | 7 | 24,343 | 0.03% |
|
| 2021/11/09 | 6 | 57.65 | 6 | 57.57 | 57.50 | 0 | 24,389 | 0.00% |
|
| 2021/11/08 | 11 | 55.81 | 3 | 56.40 | 55.70 | 8 | 24,335 | 0.03% |
|
| 2021/11/05 | 6 | 57.38 | 5 | 57.64 | 57.80 | 1 | 24,396 | 0.00% |
|
| 2021/11/04 | 10 | 59.76 | 14 | 59.87 | 58.70 | -4 | 24,348 | -0.02% |
|
| 2021/11/03 | 56 | 60.35 | 27 | 61.33 | 58.20 | 29 | 24,148 | 0.12% |
|
| 2021/11/02 | 63 | 63.67 | 64 | 63.77 | 62.50 | -1 | 23,675 | 0.00% |
|
| 2021/11/01 | 30 | 61.58 | 35 | 62.08 | 61.40 | -5 | 22,901 | -0.02% |
|
| 2021/10/29 | 18 | 59.13 | 14 | 59.56 | 58.70 | 4 | 22,156 | 0.02% |
|
| 2021/10/28 | 5 | 59.48 | 1 | 59.70 | 58.70 | 4 | 21,910 | 0.02% |
|
| 2021/10/27 | 6 | 59.17 | 3 | 58.53 | 59.70 | 3 | 21,861 | 0.01% |
|
| 2021/10/26 | 49 | 60.02 | 48 | 59.77 | 58.10 | 1 | 21,882 | 0.00% |
|
| 2021/10/25 | 0 | 0.00 | 5 | 55.56 | 57.40 | -5 | 21,025 | -0.02% |
|
| 2021/10/22 | 12 | 53.69 | 11 | 53.38 | 53.40 | 1 | 20,911 | 0.00% |
|
| 2021/10/21 | 8 | 54.76 | 11 | 54.20 | 53.60 | -3 | 21,020 | -0.01% |
|
| 2021/10/20 | 18 | 53.38 | 9 | 53.03 | 54.50 | 9 | 20,992 | 0.04% |
|
| 2021/10/19 | 6 | 51.85 | 8 | 52.04 | 51.90 | -2 | 20,855 | -0.01% |
|
| 2021/10/18 | 6 | 51.07 | 4 | 50.90 | 51.10 | 2 | 20,912 | 0.01% |
|
| 2021/10/15 | 9 | 51.39 | 5 | 51.80 | 50.30 | 4 | 20,953 | 0.02% |
|
| 2021/10/14 | 4 | 49.49 | 3 | 50.03 | 50.10 | 1 | 21,068 | 0.00% |
|
| 2021/10/13 | 4 | 50.48 | 4 | 50.45 | 49.45 | 0 | 21,130 | 0.00% |
|
| 2021/10/08 | 5 | 54.48 | 6 | 54.73 | 52.80 | -1 | 21,045 | 0.00% |
|
| 2021/10/07 | 35 | 54.04 | 35 | 54.03 | 53.50 | 0 | 20,967 | 0.00% |
|
| 2021/10/06 | 134 | 52.82 | 131 | 53.91 | 52.60 | 3 | 20,756 | 0.01% |
大買/大賣/
|
| 2021/10/05 | 7 | 51.64 | 30 | 49.27 | 53.60 | -23 | 20,332 | -0.11% |
|
| 2021/10/04 | 37 | 55.40 | 27 | 53.33 | 50.30 | 10 | 20,086 | 0.05% |
|
| 2021/10/01 | 15 | 55.69 | 32 | 55.57 | 55.70 | -17 | 20,659 | -0.08% |
|
| 2021/09/30 | 13 | 56.90 | 19 | 56.85 | 58.20 | -6 | 21,402 | -0.03% |
|
| 2021/09/29 | 115 | 58.46 | 238 | 57.42 | 55.20 | -123 | 21,860 | -0.56% |
大買/大賣/鉅額交易
|
| 2021/09/28 | 71 | 62.23 | 60 | 60.88 | 61.30 | 11 | 21,226 | 0.05% |
|
| 2021/09/27 | 115 | 63.73 | 113 | 62.75 | 62.50 | 2 | 21,293 | 0.01% |
大買/大賣/
|
| 2021/09/24 | 299 | 62.66 | 150.1 | 63.34 | 62.30 | 148.9 | 21,791 | 0.68% |
大買/大賣/鉅額交易
|
| 2021/09/23 | 34 | 57.58 | 44 | 57.94 | 59.90 | -10 | 20,982 | -0.05% |
|
| 2021/09/22 | 9 | 53.78 | 9 | 53.81 | 54.60 | 0 | 20,452 | 0.00% |
|
| 2021/09/17 | 30 | 53.82 | 34 | 54.79 | 55.40 | -4 | 20,469 | -0.02% |
|
| 2021/09/16 | 1 | 51.30 | 1 | 51.10 | 51.60 | 0 | 20,761 | 0.00% |
|
| 2021/09/15 | 3 | 51.57 | 2 | 50.85 | 50.60 | 1 | 21,059 | 0.00% |
|
| 2021/09/14 | 18 | 52.93 | 42 | 53.40 | 52.60 | -24 | 20,981 | -0.11% |
|
| 2021/09/13 | 1 | 52.00 | 0 | 0.00 | 51.80 | 1 | 20,854 | 0.00% |
|
| 2021/09/09 | 1 | 48.95 | 3 | 50.40 | 52.00 | -2 | 20,816 | -0.01% |
|
| 2021/09/08 | 2 | 48.68 | 5 | 48.71 | 48.30 | -3 | 20,961 | -0.01% |
|
| 2021/09/07 | 12 | 50.88 | 117 | 50.04 | 50.00 | -105 | 21,190 | -0.50% |
大賣/鉅額交易
|
| 2021/09/06 | 21 | 55.22 | 7 | 54.47 | 53.50 | 14 | 20,995 | 0.07% |
|
| 2021/09/03 | 128 | 53.33 | 5 | 53.48 | 54.50 | 123 | 20,735 | 0.59% |
大買/鉅額交易
|
| 2021/09/02 | 12 | 54.33 | 19 | 54.36 | 54.70 | -7 | 20,507 | -0.03% |
|
| 2021/09/01 | 14 | 52.52 | 11 | 52.01 | 53.00 | 3 | 20,116 | 0.01% |
|
| 2021/08/31 | 6 | 50.08 | 3 | 50.93 | 49.90 | 3 | 20,067 | 0.01% |
|
| 2021/08/30 | 4 | 50.40 | 4 | 51.15 | 50.80 | 0 | 20,205 | 0.00% |
|
| 2021/08/27 | 9 | 50.22 | 16 | 50.80 | 50.20 | -7 | 20,149 | -0.03% |
|
| 2021/08/26 | 10 | 52.00 | 52 | 51.52 | 51.60 | -42 | 20,011 | -0.21% |
|
| 2021/08/25 | 10 | 50.31 | 8 | 50.48 | 49.75 | 2 | 19,622 | 0.01% |
|
| 2021/08/24 | 49 | 50.03 | 6 | 48.57 | 49.25 | 43 | 19,477 | 0.22% |
|
| 2021/08/23 | 2 | 48.80 | 2 | 48.83 | 48.90 | 0 | 19,178 | 0.00% |
|
| 2021/08/20 | 8 | 45.89 | 8 | 46.18 | 46.30 | 0 | 19,008 | 0.00% |
|
| 2021/08/19 | 10 | 47.59 | 10 | 48.15 | 46.25 | 0 | 18,794 | 0.00% |
|
| 2021/08/18 | 4 | 43.91 | 5 | 44.77 | 47.30 | -1 | 18,633 | -0.01% |
|
| 2021/08/17 | 25 | 48.58 | 20 | 49.68 | 45.00 | 5 | 18,289 | 0.03% |
|
| 2021/08/16 | 3 | 48.50 | 3 | 48.77 | 50.00 | 0 | 18,011 | 0.00% |
|
| 2021/08/13 | 6 | 50.10 | 7 | 50.57 | 49.50 | -1 | 17,770 | -0.01% |
|
| 2021/08/12 | 5 | 53.14 | 4 | 53.28 | 52.00 | 1 | 17,591 | 0.01% |
|
| 2021/08/11 | 6 | 54.20 | 3 | 53.03 | 52.90 | 3 | 17,448 | 0.02% |
|
| 2021/08/10 | 4 | 58.13 | 3 | 56.53 | 55.20 | 1 | 17,179 | 0.01% |
|
| 2021/08/09 | 13 | 61.19 | 8 | 60.69 | 59.40 | 5 | 17,027 | 0.03% |
|
| 2021/08/06 | 21 | 63.26 | 11 | 63.22 | 62.50 | 10 | 16,781 | 0.06% |
|
| 2021/08/05 | 14 | 64.77 | 39 | 64.36 | 65.60 | -25 | 16,313 | -0.15% |
|
| 2021/08/04 | 1 | 59.30 | 6 | 60.50 | 59.70 | -5 | 15,609 | -0.03% |
|
| 2021/08/03 | 0 | 0.00 | 6 | 59.67 | 59.80 | -6 | 15,524 | -0.04% |
|
| 2021/08/02 | 4 | 56.73 | 2 | 58.20 | 58.50 | 2 | 15,398 | 0.01% |
|
| 2021/07/30 | 22 | 58.31 | 3 | 56.70 | 56.40 | 19 | 15,263 | 0.12% |
|
| 2021/07/29 | 2 | 55.95 | 0 | 0.00 | 55.60 | 2 | 14,977 | 0.01% |
|
| 2021/07/28 | 16 | 56.25 | 17.5 | 55.77 | 56.60 | -1.5 | 14,856 | -0.01% |
|
| 2021/07/27 | 0.5 | 60.00 | 2 | 60.20 | 55.50 | -1.5 | 14,571 | -0.01% |
|
| 2021/07/26 | 2 | 59.75 | 2 | 60.20 | 60.00 | 0 | 14,429 | 0.00% |
|
| 2021/07/23 | 5 | 61.86 | 0 | 0.00 | 62.60 | 5 | 14,302 | 0.03% |
|
| 2021/07/22 | 2 | 62.60 | 0 | 0.00 | 64.50 | 2 | 14,282 | 0.01% |
|
| 2021/07/21 | 4 | 60.78 | 1 | 63.70 | 60.10 | 3 | 14,157 | 0.02% |
|
| 2021/07/20 | 5 | 60.94 | 10 | 61.40 | 61.40 | -5 | 14,092 | -0.04% |
|
| 2021/07/19 | 11 | 57.45 | 0 | 0.00 | 59.20 | 11 | 13,972 | 0.08% |
|
| 2021/07/16 | 0 | 0.00 | 2 | 52.80 | 53.90 | -2 | 13,968 | -0.01% |
|
| 2021/07/15 | 0 | 0.00 | 1 | 52.00 | 51.80 | -1 | 13,998 | -0.01% |
|
| 2021/07/14 | 1 | 48.50 | 4 | 49.40 | 50.70 | -3 | 14,122 | -0.02% |
|
| 2021/07/13 | 1 | 51.30 | 11 | 53.12 | 50.00 | -10 | 14,137 | -0.07% |
|
| 2021/07/12 | 4 | 53.23 | 6 | 51.98 | 53.30 | -2 | 14,242 | -0.01% |
|
| 2021/07/09 | 11 | 51.85 | 10 | 52.29 | 51.60 | 1 | 14,258 | 0.01% |
|
| 2021/07/08 | 18 | 51.26 | 17 | 52.32 | 53.00 | 1 | 14,281 | 0.01% |
|
| 2021/07/07 | 12 | 51.00 | 19 | 51.79 | 53.00 | -7 | 13,412 | -0.05% |
|
| 2021/07/06 | 37 | 49.35 | 38 | 48.79 | 48.25 | -1 | 12,694 | -0.01% |
|
| 2021/07/05 | 0 | 0.00 | 1 | 46.75 | 48.05 | -1 | 12,046 | -0.01% |
|
| 2021/07/02 | 11 | 41.47 | 11 | 43.05 | 43.70 | 0 | 12,037 | 0.00% |
|
| 2021/07/01 | 5 | 42.58 | 17 | 43.86 | 39.75 | -12 | 11,642 | -0.10% |
|
| 2021/06/30 | 8 | 38.74 | 8 | 38.44 | 40.30 | 0 | 10,936 | 0.00% |
|
| 2021/06/29 | 6 | 36.68 | 5 | 36.75 | 36.65 | 1 | 10,814 | 0.01% |
|
| 2021/06/28 | 28 | 35.97 | 21 | 36.08 | 36.95 | 7 | 11,120 | 0.06% |
|
| 2021/06/25 | 19 | 36.75 | 28 | 36.00 | 35.35 | -9 | 11,036 | -0.08% |
|
| 2021/06/24 | 15 | 34.32 | 5 | 33.98 | 34.70 | 10 | 10,360 | 0.10% |
|
| 2021/06/23 | 4 | 32.56 | 0 | 0.00 | 32.20 | 4 | 10,318 | 0.04% |
|
| 2021/06/22 | 1 | 32.00 | 1 | 31.65 | 31.40 | 0 | 11,350 | 0.00% |
|
| 2021/06/21 | 0 | 0.00 | 30 | 32.73 | 31.90 | -30 | 11,698 | -0.26% |
|
| 2021/06/18 | 11 | 33.28 | 0 | 0.00 | 32.50 | 11 | 11,948 | 0.09% |
|
| 2021/06/17 | 4 | 33.19 | 4 | 33.58 | 33.05 | 0 | 12,088 | 0.00% |
|
| 2021/06/16 | 3 | 32.93 | 3 | 33.00 | 32.95 | 0 | 12,030 | 0.00% |
|
| 2021/06/09 | 1 | 30.10 | 2 | 30.45 | 29.95 | -1 | 14,443 | -0.01% |
|
| 2021/06/08 | 39 | 30.59 | 14 | 31.04 | 30.50 | 25 | 15,627 | 0.16% |
|
| 2021/06/07 | 5 | 30.70 | 1 | 30.10 | 31.45 | 4 | 16,500 | 0.02% |
|
| 2021/06/04 | 0 | 0.00 | 30 | 28.45 | 28.60 | -30 | 16,790 | -0.18% |
|
| 2021/06/02 | 1 | 29.60 | 0 | 0.00 | 29.70 | 1 | 16,821 | 0.01% |
|
| 2021/06/01 | 30 | 29.95 | 1 | 29.80 | 30.00 | 29 | 16,797 | 0.17% |
|
| 2021/05/26 | 0 | 0.00 | 1 | 29.10 | 28.40 | -1 | 16,963 | -0.01% |
|
| 2021/05/25 | 5 | 28.69 | 0 | 0.00 | 28.50 | 5 | 17,061 | 0.03% |
|
| 2021/05/21 | 0 | 0.00 | 1 | 26.60 | 27.30 | -1 | 17,607 | -0.01% |
|
| 2021/05/18 | 0 | 0.00 | 1 | 26.25 | 26.55 | -1 | 18,172 | -0.01% |
|
| 2021/05/17 | 3 | 25.78 | 2 | 24.43 | 24.40 | 1 | 18,327 | 0.01% |
|
| 2021/05/14 | 0 | 0.00 | 3 | 27.12 | 25.55 | -3 | 18,338 | -0.02% |
|
| 2021/05/13 | 0 | 0.00 | 2 | 25.00 | 26.05 | -2 | 18,517 | -0.01% |
|
| 2021/05/12 | 1 | 25.65 | 0 | 0.00 | 25.85 | 1 | 18,543 | 0.01% |
|
| 2021/05/11 | 3 | 28.35 | 1 | 28.60 | 28.40 | 2 | 18,444 | 0.01% |
|
| 2021/05/10 | 2 | 30.60 | 0 | 0.00 | 30.55 | 2 | 18,393 | 0.01% |
|
| 2021/05/07 | 1 | 31.15 | 1 | 32.50 | 32.40 | 0 | 18,340 | 0.00% |
|
| 2021/05/06 | 1 | 30.30 | 4 | 31.35 | 31.80 | -3 | 18,274 | -0.02% |
|
| 2021/05/05 | 2 | 30.48 | 0 | 0.00 | 29.95 | 2 | 18,215 | 0.01% |
|
| 2021/05/04 | 1 | 31.60 | 2 | 29.33 | 29.85 | -1 | 18,212 | -0.01% |
|
| 2021/05/03 | 5 | 31.98 | 3 | 32.25 | 31.55 | 2 | 18,145 | 0.01% |
|
| 2021/04/29 | 0 | 0.00 | 1 | 34.30 | 33.70 | -1 | 18,101 | -0.01% |
|
| 2021/04/28 | 0 | 0.00 | 7 | 34.03 | 34.90 | -7 | 18,061 | -0.04% |
|
| 2021/04/27 | 0 | 0.00 | 1 | 33.90 | 33.20 | -1 | 17,984 | -0.01% |
|
| 2021/04/26 | 1 | 33.00 | 1.1 | 33.62 | 33.75 | -0.1 | 18,016 | 0.00% |
|
| 2021/04/23 | 2 | 32.30 | 1 | 33.00 | 32.60 | 1 | 18,007 | 0.01% |
|
| 2021/04/22 | 7.1 | 32.16 | 1 | 31.65 | 31.40 | 6.1 | 18,034 | 0.03% |
|
| 2021/04/21 | 0 | 0.00 | 4 | 34.13 | 33.75 | -4 | 17,875 | -0.02% |
|
| 2021/04/20 | 3 | 34.75 | 1 | 32.45 | 34.55 | 2 | 17,801 | 0.01% |
|
| 2021/04/19 | 2 | 35.45 | 1 | 35.10 | 35.10 | 1 | 17,680 | 0.01% |
|
| 2021/04/15 | 2 | 35.83 | 2 | 35.35 | 35.95 | 0 | 18,360 | 0.00% |
|
| 2021/04/14 | 1 | 34.10 | 0 | 0.00 | 35.00 | 1 | 18,236 | 0.01% |
|
| 2021/04/13 | 2 | 37.60 | 4 | 37.96 | 37.55 | -2 | 18,071 | -0.01% |
|
| 2021/04/12 | 7 | 37.66 | 6 | 37.43 | 37.85 | 1 | 17,918 | 0.01% |
|
| 2021/04/09 | 2 | 35.70 | 8 | 34.81 | 35.55 | -6 | 17,788 | -0.03% |
|
| 2021/04/08 | 8 | 34.26 | 6 | 34.52 | 34.25 | 2 | 17,546 | 0.01% |
|
| 2021/04/07 | 9 | 34.47 | 6 | 34.58 | 34.15 | 3 | 17,445 | 0.02% |
|
| 2021/04/06 | 2 | 34.13 | 14 | 32.97 | 34.00 | -12 | 17,242 | -0.07% |
|
| 2021/04/01 | 24 | 33.05 | 7 | 32.71 | 31.85 | 17 | 16,969 | 0.10% |
|
| 2021/03/31 | 8 | 31.51 | 9 | 31.28 | 32.35 | -1 | 16,570 | -0.01% |
|
| 2021/03/30 | 9 | 29.51 | 30 | 29.51 | 29.60 | -21 | 16,070 | -0.13% |
|
| 2021/03/29 | 22 | 28.53 | 2 | 28.93 | 28.70 | 20 | 15,844 | 0.13% |
|
| 2021/03/26 | 9 | 28.47 | 6 | 28.50 | 28.50 | 3 | 15,839 | 0.02% |
|
| 2021/03/25 | 17 | 29.49 | 16 | 29.92 | 28.70 | 1 | 15,675 | 0.01% |
|
| 2021/03/24 | 15 | 28.40 | 9 | 28.30 | 28.30 | 6 | 15,005 | 0.04% |
|
| 2021/03/23 | 1 | 28.20 | 6 | 27.58 | 27.95 | -5 | 14,736 | -0.03% |
|
| 2021/03/22 | 7 | 27.74 | 9 | 27.83 | 27.40 | -2 | 14,446 | -0.01% |
|
| 2021/03/19 | 5 | 27.50 | 5 | 27.51 | 27.45 | 0 | 14,303 | 0.00% |
|
| 2021/03/18 | 2 | 27.20 | 6 | 27.56 | 27.50 | -4 | 14,235 | -0.03% |
|
| 2021/03/17 | 10 | 27.45 | 8 | 27.53 | 27.05 | 2 | 14,060 | 0.01% |
|
| 2021/03/16 | 63 | 28.16 | 52 | 27.49 | 27.55 | 11 | 13,801 | 0.08% |
|
| 2021/03/15 | 37 | 26.13 | 42 | 27.13 | 27.70 | -5 | 12,662 | -0.04% |
|
| 2021/03/12 | 53 | 24.62 | 49 | 24.66 | 25.20 | 4 | 11,851 | 0.03% |
|
| 2021/03/11 | 32 | 22.47 | 40 | 22.62 | 24.35 | -8 | 10,732 | -0.07% |
|
| 2021/03/10 | 2 | 21.73 | 16 | 21.95 | 22.15 | -14 | 9,881 | -0.14% |
|
| 2021/03/09 | 4 | 19.81 | 8 | 20.18 | 20.15 | -4 | 9,815 | -0.04% |
|
| 2021/03/05 | 0 | 0.00 | 200 | 19.91 | 20.00 | -200 | 10,311 | -1.94% |
大賣/鉅額交易
|
| 2021/03/04 | 3 | 20.42 | 0 | 0.00 | 20.10 | 3 | 10,780 | 0.03% |
|
| 2021/03/03 | 5 | 20.62 | 2 | 20.70 | 20.70 | 3 | 11,550 | 0.03% |
|
| 2021/03/02 | 0 | 0.00 | 6 | 20.93 | 21.00 | -6 | 11,900 | -0.05% |
|
| 2021/02/26 | 203 | 21.19 | 2 | 20.78 | 21.20 | 201 | 11,992 | 1.68% |
大買/鉅額交易
|
| 2021/02/25 | 3 | 21.12 | 22 | 21.18 | 20.60 | -19 | 12,073 | -0.16% |
|
| 2021/02/24 | 11 | 21.59 | 0 | 0.00 | 21.50 | 11 | 12,381 | 0.09% |
|
| 2021/02/23 | 42 | 23.08 | 38 | 22.47 | 22.20 | 4 | 12,424 | 0.03% |
|
| 2021/02/22 | 2 | 20.98 | 1 | 20.90 | 22.40 | 1 | 12,486 | 0.01% |
|
| 2021/02/19 | 12 | 20.40 | 1 | 20.40 | 20.40 | 11 | 13,313 | 0.08% |
|
| 2021/02/18 | 0 | 0.00 | 1 | 19.95 | 20.00 | -1 | 13,953 | -0.01% |
|
| 2021/02/17 | 1 | 20.10 | 2 | 19.23 | 19.75 | -1 | 14,011 | -0.01% |
|
| 2021/02/05 | 9 | 18.90 | 12 | 19.41 | 18.90 | -3 | 13,864 | -0.02% |
|
| 2021/02/04 | 9 | 19.08 | 9 | 19.03 | 19.35 | 0 | 13,918 | 0.00% |
|
| 2021/02/03 | 4 | 18.41 | 5 | 18.30 | 18.25 | -1 | 13,710 | -0.01% |
|
| 2021/02/01 | 2 | 17.23 | 2 | 17.35 | 17.50 | 0 | 13,662 | 0.00% |
|
| 2021/01/26 | 20 | 17.89 | 25 | 17.65 | 17.60 | -5 | 14,321 | -0.03% |
|
| 2021/01/25 | 11 | 17.92 | 20 | 17.92 | 18.15 | -9 | 14,324 | -0.06% |
|
| 2021/01/22 | 0 | 0.00 | 2 | 17.65 | 17.70 | -2 | 14,326 | -0.01% |
|
| 2021/01/21 | 1 | 17.30 | 0 | 0.00 | 17.25 | 1 | 14,341 | 0.01% |
|
| 2021/01/20 | 3 | 17.48 | 1 | 17.25 | 17.20 | 2 | 14,370 | 0.01% |
|
| 2021/01/19 | 3 | 18.45 | 0 | 0.00 | 18.20 | 3 | 14,335 | 0.02% |
|
| 2021/01/18 | 1 | 17.30 | 3 | 17.67 | 17.70 | -2 | 14,304 | -0.01% |
|
| 2021/01/15 | 5 | 17.94 | 1 | 18.05 | 18.35 | 4 | 14,286 | 0.03% |
|
| 2021/01/14 | 3 | 19.10 | 0 | 0.00 | 18.80 | 3 | 14,191 | 0.02% |
|
| 2021/01/13 | 3 | 18.75 | 0 | 0.00 | 18.90 | 3 | 14,323 | 0.02% |
|
| 2021/01/12 | 5 | 19.09 | 2 | 19.60 | 18.95 | 3 | 14,686 | 0.02% |
|
| 2021/01/11 | 1 | 19.75 | 2 | 20.00 | 19.95 | -1 | 14,627 | -0.01% |
|
| 2021/01/08 | 14 | 20.72 | 16 | 20.83 | 19.75 | -2 | 14,775 | -0.01% |
|
| 2021/01/07 | 0 | 0.00 | 2 | 19.60 | 19.75 | -2 | 14,399 | -0.01% |
|
| 2021/01/06 | 1 | 19.80 | 1 | 20.00 | 19.45 | 0 | 14,759 | 0.00% |
|
| 2021/01/05 | 1 | 19.90 | 0 | 0.00 | 19.65 | 1 | 14,601 | 0.01% |
|
| 2021/01/04 | 20 | 20.15 | 25 | 20.20 | 20.10 | -5 | 14,571 | -0.03% |
|
| 2020/12/31 | 1 | 19.00 | 1 | 19.15 | 19.40 | 0 | 14,458 | 0.00% |
|
| 2020/12/30 | 0 | 0.00 | 1 | 19.40 | 19.25 | -1 | 14,625 | -0.01% |
|
| 2020/12/28 | 0 | 0.00 | 18 | 19.61 | 19.60 | -18 | 14,801 | -0.12% |
|
| 2020/12/24 | 3 | 19.73 | 2 | 19.65 | 19.40 | 1 | 14,647 | 0.01% |
|
| 2020/12/23 | 10 | 19.59 | 8 | 19.29 | 19.15 | 2 | 14,612 | 0.01% |
|
| 2020/12/22 | 4 | 20.04 | 26 | 19.76 | 19.30 | -22 | 14,605 | -0.15% |
|
| 2020/12/21 | 31 | 20.31 | 6 | 20.13 | 20.00 | 25 | 14,484 | 0.17% |
|
| 2020/12/18 | 10 | 20.07 | 6 | 20.13 | 20.35 | 4 | 14,395 | 0.03% |
|
| 2020/12/17 | 0 | 0.00 | 1 | 18.95 | 19.45 | -1 | 14,072 | -0.01% |
|
| 2020/12/16 | 2 | 18.88 | 7 | 19.20 | 18.90 | -5 | 14,550 | -0.03% |
|
| 2020/12/15 | 9 | 18.84 | 0 | 0.00 | 18.85 | 9 | 14,743 | 0.06% |
|
| 2020/12/14 | 0 | 0.00 | 2 | 19.28 | 19.65 | -2 | 14,729 | -0.01% |
|
| 2020/12/11 | 0 | 0.00 | 1 | 18.70 | 18.30 | -1 | 14,747 | -0.01% |
|
| 2020/12/10 | 8 | 18.54 | 1 | 18.40 | 18.70 | 7 | 14,779 | 0.05% |
|
| 2020/12/09 | 1 | 19.40 | 1 | 19.30 | 19.20 | 0 | 14,863 | 0.00% |
|
| 2020/12/07 | 1 | 19.45 | 0 | 0.00 | 19.55 | 1 | 14,558 | 0.01% |
|
| 2020/12/04 | 2 | 20.95 | 5 | 20.68 | 19.90 | -3 | 14,340 | -0.02% |
|
| 2020/12/03 | 4 | 21.13 | 4 | 21.43 | 20.75 | 0 | 14,097 | 0.00% |
|
| 2020/12/02 | 0 | 0.00 | 12 | 19.66 | 20.10 | -12 | 13,914 | -0.09% |
|
| 2020/12/01 | 14 | 20.15 | 1 | 19.95 | 20.00 | 13 | 13,852 | 0.09% |
|
| 2020/11/30 | 8 | 19.66 | 16 | 19.94 | 19.75 | -8 | 13,518 | -0.06% |
|
| 2020/11/27 | 52 | 18.82 | 26 | 19.03 | 18.90 | 26 | 13,076 | 0.20% |
|
| 2020/11/26 | 1 | 17.85 | 4 | 18.31 | 18.55 | -3 | 12,389 | -0.02% |
|
| 2020/11/24 | 10 | 17.06 | 15 | 16.80 | 17.00 | -5 | 11,888 | -0.04% |
|
| 2020/11/23 | 3 | 17.27 | 5 | 17.03 | 17.25 | -2 | 11,640 | -0.02% |
|
| 2020/11/20 | 15 | 16.61 | 15 | 16.22 | 16.20 | 0 | 11,157 | 0.00% |
|
| 2020/11/19 | 57 | 16.77 | 52 | 16.77 | 16.75 | 5 | 10,942 | 0.05% |
|
| 2020/11/18 | 36 | 15.68 | 31.8 | 15.64 | 16.70 | 4.2 | 10,397 | 0.04% |
|
| 2020/11/17 | 4 | 15.46 | 32 | 15.46 | 15.65 | -28 | 9,132 | -0.31% |
|
| 2020/11/16 | 8 | 14.25 | 0 | 0.00 | 14.30 | 8 | 8,379 | 0.10% |
|
| 2020/11/12 | 3 | 13.80 | 3 | 13.75 | 13.55 | 0 | 8,185 | 0.00% |
|
| 2020/11/05 | 13 | 13.95 | 13 | 14.50 | 13.95 | 0 | 7,722 | 0.00% |
|
| 2020/11/04 | 3 | 14.10 | 3 | 13.80 | 14.20 | 0 | 7,633 | 0.00% |
|
| 2020/11/03 | 10 | 13.70 | 2 | 13.75 | 13.75 | 8 | 7,450 | 0.11% |
|
| 2020/11/02 | 0 | 0.00 | 1 | 13.00 | 12.90 | -1 | 7,209 | -0.01% |
|
| 2020/10/26 | 12 | 13.80 | 0 | 0.00 | 13.80 | 12 | 6,958 | 0.17% |
|
| 2020/10/21 | 2 | 14.25 | 2 | 14.08 | 13.85 | 0 | 6,769 | 0.00% |
|
| 2020/10/20 | 4 | 13.94 | 4 | 14.16 | 13.70 | 0 | 6,592 | 0.00% |
|
| 2020/10/19 | 21 | 13.51 | 21 | 13.40 | 13.30 | 0 | 6,156 | 0.00% |
|
| 2020/10/16 | 5.8 | 13.59 | 2 | 13.70 | 13.25 | 3.8 | 6,093 | 0.06% |
|
| 2020/10/15 | 3 | 13.57 | 22 | 13.11 | 14.05 | -19 | 5,942 | -0.32% |
|
| 2020/10/14 | 10 | 12.95 | 3 | 12.45 | 12.85 | 7 | 5,396 | 0.13% |
|
| 2020/10/13 | 1 | 11.80 | 0 | 0.00 | 11.80 | 1 | 4,981 | 0.02% |
|
| 2020/10/12 | 3 | 12.00 | 0 | 0.00 | 11.95 | 3 | 4,926 | 0.06% |
|
| 2020/10/08 | 0 | 0.00 | 2 | 12.30 | 12.40 | -2 | 4,891 | -0.04% |
|
| 2020/10/07 | 12 | 12.26 | 20 | 12.03 | 12.10 | -8 | 4,769 | -0.17% |
|
| 2020/10/06 | 22 | 12.48 | 2 | 12.48 | 12.50 | 20 | 4,555 | 0.44% |
|
| 2020/09/25 | 1 | 10.80 | 0 | 0.00 | 10.85 | 1 | 4,367 | 0.02% |
|
| 2020/09/22 | 2 | 11.70 | 5 | 11.75 | 11.75 | -3 | 4,121 | -0.07% |
|
| 2020/09/21 | 21 | 12.30 | 16 | 13.03 | 12.15 | 5 | 3,978 | 0.13% |
|
| 2020/09/17 | 1 | 11.55 | 0 | 0.00 | 11.75 | 1 | 3,054 | 0.03% |
|
| 2020/09/14 | 12 | 12.44 | 12 | 12.06 | 11.60 | 0 | 2,568 | 0.00% |
|
| 2020/09/08 | 1 | 12.10 | 0 | 0.00 | 11.70 | 1 | 2,188 | 0.05% |
|
| 2020/09/07 | 5 | 12.01 | 4 | 12.33 | 12.05 | 1 | 2,093 | 0.05% |
|
| 2020/07/15 | 0 | 0.00 | 2 | 9.31 | 9.01 | -2 | 788 | -0.25% |
|
| 2020/07/10 | 2 | 9.05 | 0 | 0.00 | 8.98 | 2 | 667 | 0.30% |
|
| 2020/07/09 | 0 | 0.00 | 1 | 9.20 | 9.22 | -1 | 634 | -0.16% |
|
| 2020/04/06 | 0 | 0.00 | 10 | 5.87 | 5.84 | -10 | 536 | -1.86% |
|
| 2020/02/14 | 0 | 0.00 | 1 | 8.18 | 8.22 | -1 | 787 | -0.13% |
|
| 2020/02/06 | 1 | 8.08 | 0 | 0.00 | 8.12 | 1 | 764 | 0.13% |
|
| 2020/01/31 | 1 | 8.07 | 0 | 0.00 | 8.04 | 1 | 755 | 0.13% |
|
| 2020/01/30 | 0 | 0.00 | 10 | 8.05 | 8.06 | -10 | 753 | -1.33% |
|
| 2020/01/06 | 0 | 0.00 | 2 | 8.86 | 8.77 | -2 | 755 | -0.26% |
|
| 2020/01/03 | 1 | 8.91 | 0 | 0.00 | 8.92 | 1 | 749 | 0.13% |
|
| 2019/12/30 | 1 | 9.15 | 0 | 0.00 | 9.05 | 1 | 720 | 0.14% |
|
| 2019/12/25 | 0 | 0.00 | 1 | 9.25 | 9.27 | -1 | 575 | -0.17% |
|
| 2019/10/01 | 1 | 8.29 | 0 | 0.00 | 8.17 | 1 | 318 | 0.31% |
|
| 2019/09/20 | 0 | 0.00 | 4 | 8.44 | 8.43 | -4 | 304 | -1.31% |
|
| 2019/09/05 | 3 | 8.33 | 0 | 0.00 | 8.30 | 3 | 280 | 1.07% |
|
| 2019/07/05 | 1 | 8.36 | 0 | 0.00 | 8.36 | 1 | 283 | 0.35% |
|
| 2019/05/22 | 0 | 0.00 | 2 | 8.20 | 8.19 | -2 | 487 | -0.41% |
|
| 2019/04/11 | 0 | 0.00 | 4 | 9.18 | 9.16 | -4 | 446 | -0.90% |
|
| 2019/04/09 | 2 | 9.28 | 0 | 0.00 | 9.27 | 2 | 450 | 0.44% |
|
| 2019/03/28 | 0 | 0.00 | 1 | 9.12 | 9.03 | -1 | 483 | -0.21% |
|
| 2019/03/13 | 0 | 0.00 | 1 | 9.38 | 9.38 | -1 | 445 | -0.22% |
|
| 2018/12/07 | 1 | 9.87 | 0 | 0.00 | 9.87 | 1 | 872 | 0.11% |
|
| 2018/11/30 | 0 | 0.00 | 3 | 9.69 | 9.86 | -3 | 670 | -0.45% |
|
| 2018/11/28 | 3 | 9.31 | 0 | 0.00 | 9.42 | 3 | 642 | 0.47% |
|
| 2018/11/13 | 0 | 0.00 | 10 | 8.82 | 8.88 | -10 | 934 | -1.07% |
|
| 2018/11/09 | 5 | 8.96 | 0 | 0.00 | 8.92 | 5 | 987 | 0.51% |
|
| 2018/11/05 | 0 | 0.00 | 1 | 9.13 | 9.06 | -1 | 1,097 | -0.09% |
|
| 2018/11/02 | 6 | 9.14 | 0 | 0.00 | 9.14 | 6 | 1,111 | 0.54% |
|
| 2018/11/01 | 1 | 9.10 | 1 | 9.15 | 9.12 | 0 | 1,100 | 0.00% |
|
| 2018/10/12 | 0 | 0.00 | 40 | 9.00 | 9.03 | -40 | 1,624 | -2.46% |
|
| 2018/10/11 | 0 | 0.00 | 15 | 8.80 | 8.78 | -15 | 1,689 | -0.89% |
|
| 2018/10/05 | 3 | 10.25 | 0 | 0.00 | 10.05 | 3 | 1,956 | 0.15% |
|
| 2018/10/04 | 3 | 10.70 | 0 | 0.00 | 10.75 | 3 | 2,020 | 0.15% |
|
| 2018/10/03 | 9 | 10.92 | 3 | 11.05 | 10.80 | 6 | 2,107 | 0.28% |
|
| 2018/10/02 | 3 | 10.85 | 10 | 10.83 | 10.85 | -7 | 2,162 | -0.32% |
|
| 2018/10/01 | 3 | 10.75 | 3 | 10.75 | 10.75 | 0 | 2,360 | 0.00% |
|
| 2018/09/28 | 4 | 10.70 | 6 | 10.73 | 10.70 | -2 | 2,613 | -0.08% |
|
| 2018/09/27 | 3 | 10.75 | 3 | 10.90 | 10.70 | 0 | 2,870 | 0.00% |
|
| 2018/09/26 | 9 | 10.88 | 0 | 0.00 | 10.85 | 9 | 3,595 | 0.25% |
|
| 2018/09/25 | 2 | 10.85 | 6 | 10.88 | 10.85 | -4 | 4,460 | -0.09% |
|
| 2018/09/21 | 3 | 10.80 | 3 | 10.90 | 10.80 | 0 | 4,564 | 0.00% |
|
| 2018/09/20 | 6 | 10.80 | 6 | 10.95 | 10.80 | 0 | 4,785 | 0.00% |
|
| 2018/09/19 | 6 | 11.10 | 6 | 11.23 | 11.10 | 0 | 5,279 | 0.00% |
|
| 2018/09/18 | 0 | 0.00 | 3 | 11.15 | 11.15 | -3 | 5,789 | -0.05% |
|
| 2018/09/17 | 3 | 11.05 | 0 | 0.00 | 11.10 | 3 | 6,305 | 0.05% |
|
| 2018/09/14 | 0 | 0.00 | 5 | 11.13 | 11.15 | -5 | 6,627 | -0.08% |
|
| 2018/09/13 | 2 | 10.70 | 8 | 10.78 | 10.70 | -6 | 6,808 | -0.09% |
|
| 2018/09/11 | 9 | 10.83 | 9 | 10.87 | 10.90 | 0 | 6,867 | 0.00% |
|
| 2018/09/10 | 15 | 10.82 | 0 | 0.00 | 10.75 | 15 | 6,955 | 0.22% |
|
| 2018/09/07 | 12 | 11.46 | 0 | 0.00 | 11.25 | 12 | 6,958 | 0.17% |
|
| 2018/09/06 | 3 | 11.85 | 6 | 11.95 | 11.85 | -3 | 7,023 | -0.04% |
|
| 2018/09/03 | 9 | 12.27 | 0 | 0.00 | 12.15 | 9 | 7,120 | 0.13% |
|
| 2018/08/30 | 0 | 0.00 | 5 | 12.47 | 12.50 | -5 | 7,214 | -0.07% |
|
| 2018/08/29 | 8 | 12.56 | 0 | 0.00 | 12.50 | 8 | 7,424 | 0.11% |
|
| 2018/08/28 | 0 | 0.00 | 5 | 11.85 | 12.00 | -5 | 7,414 | -0.07% |
|
| 2018/08/27 | 0 | 0.00 | 11 | 11.48 | 11.80 | -11 | 7,521 | -0.15% |
|
| 2018/08/24 | 7 | 11.29 | 0 | 0.00 | 11.30 | 7 | 7,814 | 0.09% |
|
| 2018/08/23 | 6 | 11.33 | 6 | 11.54 | 11.35 | 0 | 8,073 | 0.00% |
|
| 2018/08/22 | 6 | 11.43 | 2 | 11.45 | 11.40 | 4 | 8,255 | 0.05% |
|
| 2018/08/20 | 0 | 0.00 | 7 | 11.58 | 11.50 | -7 | 8,245 | -0.08% |
|
| 2018/08/17 | 1 | 11.45 | 3 | 11.70 | 11.45 | -2 | 8,241 | -0.02% |
|
| 2018/08/16 | 3 | 11.63 | 21 | 11.31 | 11.65 | -18 | 8,261 | -0.22% |
|
| 2018/08/15 | 12 | 11.20 | 9 | 11.27 | 11.25 | 3 | 8,223 | 0.04% |
|
| 2018/08/14 | 3 | 11.05 | 6 | 11.28 | 11.40 | -3 | 8,214 | -0.04% |
|
| 2018/08/13 | 6 | 11.60 | 6 | 11.05 | 11.10 | 0 | 8,189 | 0.00% |
|
| 2018/08/10 | 9 | 11.90 | 9 | 12.02 | 11.85 | 0 | 8,134 | 0.00% |
|
| 2018/08/09 | 9 | 12.10 | 6 | 12.23 | 12.05 | 3 | 8,126 | 0.04% |
|
| 2018/08/08 | 6 | 12.30 | 9 | 12.35 | 12.30 | -3 | 8,116 | -0.04% |
|
| 2018/08/07 | 24 | 12.18 | 9 | 12.38 | 12.20 | 15 | 8,106 | 0.19% |
|
| 2018/08/06 | 9 | 12.50 | 6 | 12.63 | 12.45 | 3 | 8,063 | 0.04% |
|
| 2018/08/03 | 3 | 12.55 | 9 | 12.67 | 12.50 | -6 | 8,051 | -0.07% |
|
| 2018/08/02 | 16 | 12.55 | 6 | 12.78 | 12.45 | 10 | 8,037 | 0.12% |
|
| 2018/08/01 | 0 | 0.00 | 12 | 12.83 | 12.70 | -12 | 8,006 | -0.15% |
|
| 2018/07/31 | 9 | 12.67 | 6 | 12.83 | 12.65 | 3 | 7,994 | 0.04% |
|
| 2018/07/30 | 9 | 12.82 | 4 | 12.65 | 12.65 | 5 | 7,986 | 0.06% |
|
| 2018/07/27 | 7 | 13.17 | 8 | 13.01 | 13.20 | -1 | 7,931 | -0.01% |
|
| 2018/07/26 | 8 | 12.85 | 12 | 12.93 | 12.85 | -4 | 7,796 | -0.05% |
|
| 2018/07/25 | 19 | 13.05 | 0 | 0.00 | 12.90 | 19 | 7,778 | 0.24% |
|
| 2018/07/24 | 0 | 0.00 | 6 | 12.80 | 13.30 | -6 | 7,702 | -0.08% |
|
| 2018/07/23 | 3 | 12.40 | 18 | 12.47 | 12.40 | -15 | 7,627 | -0.20% |
|
| 2018/07/20 | 12 | 12.50 | 9 | 12.87 | 12.50 | 3 | 7,605 | 0.04% |
|
| 2018/07/19 | 7 | 12.76 | 9 | 12.93 | 12.80 | -2 | 7,569 | -0.03% |
|
| 2018/07/18 | 15 | 12.99 | 76 | 12.94 | 12.85 | -61 | 7,534 | -0.81% |
|
| 2018/07/17 | 29 | 13.53 | 6 | 13.85 | 13.45 | 23 | 7,463 | 0.31% |
|
| 2018/07/13 | 3 | 14.55 | 9 | 14.30 | 14.55 | -6 | 7,341 | -0.08% |
|
| 2018/07/12 | 9 | 14.02 | 0 | 0.00 | 14.25 | 9 | 7,152 | 0.13% |
|
| 2018/07/10 | 0 | 0.00 | 5 | 14.35 | 14.00 | -5 | 6,986 | -0.07% |
|
| 2018/07/09 | 26 | 14.90 | 10 | 14.92 | 14.35 | 16 | 6,920 | 0.23% |
|
| 2018/07/06 | 57 | 13.84 | 15 | 14.15 | 14.50 | 42 | 6,700 | 0.63% |
|
| 2018/07/05 | 35 | 15.34 | 0 | 0.00 | 14.25 | 35 | 6,448 | 0.54% |
|
| 2018/07/04 | 32 | 15.69 | 35 | 15.71 | 15.80 | -3 | 6,188 | -0.05% |
|
| 2018/07/03 | 8 | 15.29 | 20 | 15.25 | 15.60 | -12 | 5,462 | -0.22% |
|
| 2018/07/02 | 3 | 13.70 | 6 | 14.13 | 14.20 | -3 | 4,598 | -0.07% |
|
| 2018/06/29 | 17 | 14.06 | 9 | 14.47 | 13.85 | 8 | 4,495 | 0.18% |
|
| 2018/06/28 | 13 | 14.93 | 19 | 14.94 | 14.10 | -6 | 4,267 | -0.14% |
|
| 2018/06/27 | 27 | 14.81 | 22 | 14.88 | 14.90 | 5 | 3,766 | 0.13% |
|
| 2018/06/26 | 16 | 14.45 | 14 | 13.71 | 14.70 | 2 | 3,250 | 0.06% |
|
| 2018/06/25 | 55 | 13.08 | 49 | 13.14 | 13.50 | 6 | 2,728 | 0.22% |
|
| 2018/06/22 | 6 | 12.30 | 6 | 12.35 | 12.30 | 0 | 2,403 | 0.00% |
|
| 2018/06/21 | 6 | 12.20 | 3 | 12.30 | 12.20 | 3 | 2,202 | 0.14% |
|
| 2018/06/20 | 3 | 12.15 | 3 | 12.30 | 11.95 | 0 | 2,185 | 0.00% |
|
| 2018/06/19 | 5 | 12.30 | 5 | 12.38 | 12.15 | 0 | 2,146 | 0.00% |
|
| 2018/06/14 | 3 | 12.20 | 4 | 12.60 | 12.00 | -1 | 2,037 | -0.05% |
|
| 2018/06/13 | 2 | 12.15 | 5 | 12.35 | 12.05 | -3 | 1,961 | -0.15% |
|
| 2018/06/11 | 5 | 12.46 | 0 | 0.00 | 12.40 | 5 | 1,928 | 0.26% |
|
| 2018/06/07 | 3 | 12.72 | 1 | 12.75 | 12.75 | 2 | 1,821 | 0.11% |
|
| 2018/06/06 | 0 | 0.00 | 4 | 13.00 | 13.30 | -4 | 1,737 | -0.23% |
|
| 2018/06/04 | 4 | 12.80 | 0 | 0.00 | 12.80 | 4 | 1,380 | 0.29% |
|
| 2018/06/01 | 14 | 13.45 | 2 | 13.58 | 13.40 | 12 | 1,285 | 0.93% |
|
| 2018/05/31 | 3 | 11.60 | 4 | 11.98 | 12.55 | -1 | 949 | -0.11% |
|
| 2018/05/30 | 1 | 11.25 | 0 | 0.00 | 11.45 | 1 | 692 | 0.14% |
|
| 2018/05/24 | 0 | 0.00 | 1 | 10.35 | 10.35 | -1 | 497 | -0.20% |
|
| 2018/05/16 | 1 | 9.86 | 0 | 0.00 | 9.86 | 1 | 485 | 0.21% |
|
| 2018/01/19 | 1 | 11.60 | 0 | 0.00 | 11.60 | 1 | 1,909 | 0.05% |
|
| 2018/01/05 | 0 | 0.00 | 1 | 12.00 | 11.65 | -1 | 1,945 | -0.05% |
|