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
|
2024/03/28 | 3 | 73.73 | 55 | 75.73 | 73.70 | -52 | 4,829 | -1.08% |
|
2024/03/27 | 1 | 69.90 | 63 | 70.89 | 73.20 | -62 | 4,646 | -1.33% |
|
2024/03/26 | 1 | 69.70 | 1.2 | 69.70 | 69.40 | -0.2 | 4,591 | 0.00% |
|
2024/03/25 | 7 | 71.86 | 0 | 0.00 | 71.20 | 7 | 4,596 | 0.15% |
|
2024/03/22 | 4 | 72.38 | 11 | 71.58 | 71.40 | -7 | 4,705 | -0.15% |
|
2024/03/21 | 7 | 74.43 | 5 | 75.14 | 73.60 | 2 | 4,720 | 0.04% |
|
2024/03/20 | 0 | 0.00 | 269.8 | 76.08 | 76.10 | -269.8 | 4,459 | -6.05% |
大賣/鉅額交易
|
2024/03/19 | 3.2 | 69.21 | 6 | 68.80 | 69.20 | -2.8 | 3,975 | -0.07% |
|
2024/03/15 | 1 | 65.20 | 1 | 65.10 | 64.90 | 0 | 3,791 | 0.00% |
|
2024/03/13 | 3 | 64.57 | 2 | 64.90 | 64.60 | 1 | 3,798 | 0.03% |
|
2024/03/12 | 0 | 0.00 | 2 | 64.50 | 64.60 | -2 | 3,825 | -0.05% |
|
2024/03/05 | 4 | 67.90 | 0 | 0.00 | 68.70 | 4 | 4,495 | 0.09% |
|
2024/02/22 | 1 | 68.10 | 1 | 69.10 | 68.10 | 0 | 4,525 | 0.00% |
|
2024/02/20 | 1 | 69.30 | 3 | 69.50 | 69.30 | -2 | 4,590 | -0.04% |
|
2024/02/16 | 1 | 69.50 | 1 | 70.40 | 69.20 | 0 | 4,599 | 0.00% |
|
2024/02/15 | 0 | 0.00 | 18 | 66.96 | 69.20 | -18 | 4,553 | -0.40% |
|
2024/02/05 | 3 | 64.00 | 3 | 64.30 | 64.30 | 0 | 4,455 | 0.00% |
|
2024/02/02 | 2 | 64.20 | 1 | 64.70 | 64.70 | 1 | 4,505 | 0.02% |
|
2024/02/01 | 3 | 64.10 | 3 | 64.80 | 64.90 | 0 | 4,540 | 0.00% |
|
2024/01/29 | 0 | 0.00 | 3 | 65.40 | 65.50 | -3 | 4,679 | -0.06% |
|
2024/01/26 | 1 | 65.40 | 2 | 65.25 | 64.80 | -1 | 4,802 | -0.02% |
|
2024/01/23 | 0 | 0.00 | 1 | 65.80 | 65.80 | -1 | 5,960 | -0.02% |
|
2024/01/19 | 0 | 0.00 | 4 | 64.75 | 64.30 | -4 | 5,961 | -0.07% |
|
2024/01/18 | 0 | 0.00 | 1 | 64.60 | 65.10 | -1 | 5,978 | -0.02% |
|
2024/01/17 | 1 | 65.90 | 13 | 65.96 | 65.20 | -12 | 5,970 | -0.20% |
|
2024/01/15 | 2 | 64.20 | 1 | 64.50 | 65.00 | 1 | 5,946 | 0.02% |
|
2024/01/12 | 0 | 0.00 | 1 | 62.90 | 63.00 | -1 | 5,930 | -0.02% |
|
2024/01/10 | 2 | 62.00 | 0 | 0.00 | 62.90 | 2 | 6,019 | 0.03% |
|
2024/01/08 | 7 | 64.13 | 2 | 64.70 | 64.10 | 5 | 6,040 | 0.08% |
|
2024/01/05 | 1 | 64.80 | 5 | 64.50 | 64.50 | -4 | 6,074 | -0.07% |
|
2023/12/28 | 0 | 0.00 | 2 | 64.10 | 63.70 | -2 | 6,278 | -0.03% |
|
2023/12/26 | 0 | 0.00 | 1 | 64.30 | 64.30 | -1 | 6,403 | -0.02% |
|
2023/12/25 | 7 | 63.57 | 1 | 64.50 | 63.70 | 6 | 6,357 | 0.09% |
|
2023/12/22 | 10 | 65.10 | 0 | 0.00 | 64.90 | 10 | 6,298 | 0.16% |
|
2023/12/21 | 18 | 64.23 | 0 | 0.00 | 64.00 | 18 | 6,269 | 0.29% |
|
2023/12/20 | 2 | 64.60 | 2 | 65.35 | 64.80 | 0 | 6,269 | 0.00% |
|
2023/12/19 | 5 | 64.50 | 4 | 64.98 | 65.30 | 1 | 6,272 | 0.02% |
|
2023/12/18 | 29 | 70.74 | 18 | 68.31 | 68.00 | 11 | 6,152 | 0.18% |
|
2023/12/15 | 0 | 0.00 | 9 | 73.20 | 72.90 | -9 | 6,063 | -0.15% |
|
2023/12/14 | 1 | 73.40 | 1 | 72.20 | 73.40 | 0 | 5,987 | 0.00% |
|
2023/12/12 | 1 | 70.30 | 1 | 70.60 | 70.30 | 0 | 6,040 | 0.00% |
|
2023/12/06 | 0 | 0.00 | 30 | 71.20 | 71.00 | -30 | 6,245 | -0.48% |
|
2023/12/05 | 0 | 0.00 | 0.1 | 68.50 | 70.00 | -0.1 | 6,364 | 0.00% |
|
2023/12/04 | 2 | 72.15 | 2 | 71.20 | 70.10 | 0 | 6,681 | 0.00% |
|
2023/12/01 | 0 | 0.00 | 1 | 68.90 | 70.50 | -1 | 6,663 | -0.02% |
|
2023/11/30 | 2.1 | 66.86 | 65 | 68.27 | 69.00 | -62.9 | 6,466 | -0.97% |
|
2023/11/29 | 0 | 0.00 | 1 | 64.90 | 64.20 | -1 | 6,214 | -0.02% |
|
2023/11/27 | 0 | 0.00 | 0.9 | 61.90 | 61.90 | -0.9 | 6,258 | -0.01% |
|
2023/11/22 | 0 | 0.00 | 1 | 61.70 | 61.80 | -1 | 6,400 | -0.02% |
|
2023/11/21 | 37 | 64.84 | 11 | 65.68 | 62.80 | 26 | 6,460 | 0.40% |
|
2023/11/20 | 0 | 0.00 | 3 | 63.90 | 64.60 | -3 | 6,567 | -0.05% |
|
2023/11/17 | 4 | 64.03 | 10 | 64.45 | 64.50 | -6 | 6,575 | -0.09% |
|
2023/11/16 | 2 | 62.70 | 0 | 0.00 | 63.10 | 2 | 6,614 | 0.03% |
|
2023/11/15 | 1 | 64.00 | 1 | 63.90 | 63.30 | 0 | 6,703 | 0.00% |
|
2023/11/14 | 7 | 62.93 | 2 | 62.65 | 63.00 | 5 | 6,751 | 0.07% |
|
2023/11/10 | 2 | 62.60 | 3 | 62.53 | 62.00 | -1 | 6,927 | -0.01% |
|
2023/11/09 | 1 | 63.10 | 2 | 63.40 | 63.40 | -1 | 7,017 | -0.01% |
|
2023/11/08 | 2 | 63.10 | 2 | 63.15 | 62.50 | 0 | 7,052 | 0.00% |
|
2023/11/07 | 0 | 0.00 | 1 | 64.30 | 63.40 | -1 | 7,139 | -0.01% |
|
2023/11/06 | 0 | 0.00 | 5 | 63.56 | 64.00 | -5 | 7,240 | -0.07% |
|
2023/11/03 | 3 | 63.73 | 3 | 63.90 | 62.40 | 0 | 7,229 | 0.00% |
|
2023/11/02 | 10 | 63.38 | 17.1 | 63.35 | 63.90 | -7.1 | 7,160 | -0.10% |
|
2023/11/01 | 55 | 59.38 | 71 | 61.95 | 61.20 | -16 | 6,866 | -0.23% |
|
2023/10/31 | 1 | 61.60 | 14 | 61.11 | 61.60 | -13 | 6,314 | -0.21% |
|
2023/10/30 | 0 | 0.00 | 1 | 56.50 | 56.00 | -1 | 6,142 | -0.02% |
|
2023/10/27 | 1 | 55.10 | 33 | 56.19 | 56.00 | -32 | 6,205 | -0.52% |
|
2023/10/26 | 0 | 0.00 | 1 | 55.30 | 54.90 | -1 | 6,275 | -0.02% |
|
2023/10/25 | 1 | 55.80 | 66 | 55.74 | 55.60 | -65 | 6,317 | -1.03% |
|
2023/10/23 | 1 | 54.60 | 31 | 54.61 | 54.30 | -30 | 6,446 | -0.47% |
|
2023/10/20 | 33 | 54.16 | 1 | 54.10 | 53.90 | 32 | 6,629 | 0.48% |
|
2023/10/19 | 45 | 54.45 | 0 | 0.00 | 55.00 | 45 | 6,661 | 0.68% |
|
2023/10/18 | 4 | 53.93 | 3.3 | 53.81 | 54.30 | 0.7 | 6,673 | 0.01% |
|
2023/10/16 | 2 | 56.00 | 4 | 55.83 | 56.00 | -2 | 6,859 | -0.03% |
|
2023/10/13 | 5 | 57.40 | 1 | 57.10 | 56.60 | 4 | 7,113 | 0.06% |
|
2023/10/12 | 0 | 0.00 | 3 | 58.00 | 58.00 | -3 | 7,355 | -0.04% |
|
2023/10/11 | 33 | 58.12 | 2 | 58.25 | 57.40 | 31 | 7,465 | 0.42% |
|
2023/10/06 | 77 | 59.64 | 2 | 57.95 | 57.80 | 75 | 7,486 | 1.00% |
|
2023/10/05 | 3 | 62.53 | 1 | 61.80 | 61.90 | 2 | 7,397 | 0.03% |
|
2023/10/04 | 0 | 0.00 | 69 | 62.53 | 62.70 | -69 | 7,446 | -0.93% |
|
2023/10/03 | 11 | 63.37 | 10 | 63.63 | 63.10 | 1 | 7,513 | 0.01% |
|
2023/10/02 | 2 | 63.80 | 35 | 63.88 | 64.60 | -33 | 7,555 | -0.44% |
|
2023/09/28 | 2 | 61.80 | 2 | 61.95 | 62.00 | 0 | 7,521 | 0.00% |
|
2023/09/27 | 3 | 61.27 | 4.1 | 61.37 | 61.70 | -1.1 | 7,551 | -0.01% |
|
2023/09/26 | 3 | 62.13 | 2 | 62.05 | 62.20 | 1 | 7,565 | 0.01% |
|
2023/09/25 | 1 | 62.00 | 2 | 62.25 | 62.20 | -1 | 7,573 | -0.01% |
|
2023/09/22 | 12 | 58.44 | 10 | 59.18 | 59.60 | 2 | 7,532 | 0.03% |
|
2023/09/21 | 2 | 59.80 | 2 | 59.95 | 59.60 | 0 | 7,598 | 0.00% |
|
2023/09/20 | 5 | 61.60 | 0 | 0.00 | 61.30 | 5 | 7,734 | 0.06% |
|
2023/09/19 | 1 | 62.70 | 30 | 63.30 | 62.80 | -29 | 7,802 | -0.37% |
|
2023/09/18 | 1 | 61.40 | 2 | 63.10 | 62.30 | -1 | 7,809 | -0.01% |
|
2023/09/15 | 0.1 | 62.00 | 30 | 62.70 | 61.90 | -29.9 | 7,808 | -0.38% |
|
2023/09/14 | 0 | 0.00 | 3 | 61.30 | 61.80 | -3 | 7,723 | -0.04% |
|
2023/09/13 | 2 | 60.00 | 3 | 60.30 | 60.40 | -1 | 7,665 | -0.01% |
|
2023/09/12 | 0 | 0.00 | 19 | 60.11 | 59.40 | -19 | 7,623 | -0.25% |
|
2023/09/11 | 18 | 58.56 | 1 | 59.10 | 58.70 | 17 | 7,563 | 0.22% |
|
2023/09/08 | 3 | 61.17 | 37 | 61.97 | 61.00 | -34 | 7,459 | -0.46% |
|
2023/09/07 | 4.1 | 60.92 | 50 | 61.89 | 60.90 | -45.9 | 7,295 | -0.63% |
|
2023/09/06 | 4 | 59.88 | 52 | 59.47 | 60.50 | -48 | 6,934 | -0.69% |
|
2023/09/05 | 0 | 0.00 | 1 | 58.60 | 58.60 | -1 | 6,852 | -0.01% |
|
2023/09/04 | 10 | 55.61 | 0 | 0.00 | 56.10 | 10 | 6,782 | 0.15% |
|
2023/08/31 | 0 | 0.00 | 22 | 55.78 | 56.80 | -22 | 6,881 | -0.32% |
|
2023/08/30 | 2 | 55.70 | 3 | 55.40 | 54.90 | -1 | 6,913 | -0.01% |
|
2023/08/29 | 3 | 54.50 | 1 | 55.10 | 55.10 | 2 | 6,913 | 0.03% |
|
2023/08/28 | 14 | 55.96 | 8 | 56.94 | 55.90 | 6 | 6,888 | 0.09% |
|
2023/08/25 | 2 | 57.00 | 3 | 57.40 | 57.40 | -1 | 6,919 | -0.01% |
|
2023/08/24 | 42 | 55.21 | 23 | 55.11 | 55.90 | 19 | 6,840 | 0.28% |
|
2023/08/23 | 12 | 58.54 | 38 | 59.24 | 58.80 | -26 | 6,610 | -0.39% |
|
2023/08/22 | 14.3 | 58.33 | 15 | 58.59 | 58.80 | -0.7 | 6,650 | -0.01% |
|
2023/08/21 | 12 | 55.83 | 2 | 57.50 | 58.00 | 10 | 6,629 | 0.15% |
|
2023/08/18 | 1 | 55.70 | 16 | 55.74 | 55.80 | -15 | 6,599 | -0.23% |
|
2023/08/17 | 0 | 0.00 | 31 | 55.47 | 56.20 | -31 | 6,552 | -0.47% |
|
2023/08/16 | 24 | 53.50 | 9 | 53.81 | 54.10 | 15 | 6,509 | 0.23% |
|
2023/08/15 | 3 | 52.30 | 12 | 53.24 | 53.40 | -9 | 6,428 | -0.14% |
|
2023/08/14 | 9 | 50.73 | 13 | 51.25 | 51.70 | -4 | 6,322 | -0.06% |
|
2023/08/11 | 7 | 51.70 | 6 | 52.10 | 52.10 | 1 | 6,321 | 0.02% |
|
2023/08/10 | 5 | 52.22 | 28 | 52.14 | 52.10 | -23 | 6,240 | -0.37% |
|
2023/08/09 | 0 | 0.00 | 2 | 51.95 | 51.80 | -2 | 6,149 | -0.03% |
|
2023/08/08 | 0 | 0.00 | 32 | 51.05 | 51.60 | -32 | 6,153 | -0.52% |
|
2023/08/07 | 5 | 49.45 | 17 | 51.15 | 50.90 | -12 | 6,165 | -0.19% |
|
2023/08/04 | 9 | 48.32 | 5 | 48.71 | 49.05 | 4 | 6,241 | 0.06% |
|
2023/08/02 | 10 | 49.50 | 5 | 48.14 | 48.25 | 5 | 6,212 | 0.08% |
|
2023/08/01 | 47 | 50.02 | 1 | 50.30 | 50.40 | 46 | 6,216 | 0.74% |
|
2023/07/31 | 1 | 51.60 | 2 | 51.55 | 51.30 | -1 | 6,527 | -0.02% |
|
2023/07/28 | 5 | 49.65 | 6 | 50.13 | 51.20 | -1 | 6,583 | -0.02% |
|
2023/07/27 | 11 | 50.80 | 1 | 50.70 | 50.70 | 10 | 6,498 | 0.15% |
|
2023/07/26 | 6 | 51.10 | 2 | 51.00 | 51.10 | 4 | 6,442 | 0.06% |
|
2023/07/25 | 3 | 50.90 | 5 | 51.20 | 51.40 | -2 | 6,337 | -0.03% |
|
2023/07/21 | 5 | 47.29 | 59 | 48.25 | 48.45 | -54 | 6,069 | -0.89% |
|
2023/07/20 | 30 | 48.60 | 3 | 49.12 | 48.20 | 27 | 6,029 | 0.45% |
|
2023/07/19 | 31 | 48.84 | 4 | 49.01 | 48.10 | 27 | 5,952 | 0.45% |
|
2023/07/18 | 34 | 50.17 | 21.8 | 49.69 | 50.80 | 12.2 | 5,773 | 0.21% |
|
2023/07/17 | 6 | 52.07 | 70 | 50.99 | 52.50 | -64 | 5,479 | -1.17% |
|
2023/07/14 | 0 | 0.00 | 50 | 48.70 | 49.45 | -50 | 5,214 | -0.96% |
|
2023/07/13 | 0 | 0.00 | 2 | 48.45 | 47.95 | -2 | 5,110 | -0.04% |
|
2023/07/12 | 0 | 0.00 | 2 | 47.35 | 47.50 | -2 | 5,038 | -0.04% |
|
2023/07/11 | 0 | 0.00 | 3 | 47.20 | 47.30 | -3 | 4,997 | -0.06% |
|
2023/07/10 | 16 | 46.82 | 0 | 0.00 | 46.05 | 16 | 4,919 | 0.33% |
|
2023/07/07 | 8 | 46.76 | 4 | 47.24 | 47.30 | 4 | 4,812 | 0.08% |
|
2023/07/06 | 0 | 0.00 | 3.4 | 48.22 | 48.20 | -3.4 | 4,772 | -0.07% |
|
2023/07/05 | 0 | 0.00 | 3 | 47.80 | 47.75 | -3 | 4,694 | -0.06% |
|
2023/07/04 | 0 | 0.00 | 10 | 47.70 | 47.05 | -10 | 4,681 | -0.21% |
|
2023/07/03 | 1 | 47.30 | 0 | 0.00 | 47.20 | 1 | 4,655 | 0.02% |
|
2023/06/29 | 10 | 45.77 | 1 | 46.15 | 46.20 | 9 | 4,640 | 0.19% |
|
2023/06/28 | 10 | 46.90 | 60 | 46.25 | 46.80 | -50 | 4,514 | -1.11% |
|
2023/06/27 | 1 | 43.30 | 0 | 0.00 | 44.50 | 1 | 4,337 | 0.02% |
|
2023/06/26 | 2 | 43.35 | 2 | 43.60 | 44.15 | 0 | 4,197 | 0.00% |
|
2023/06/21 | 0 | 0.00 | 5.3 | 43.27 | 43.20 | -5.3 | 4,175 | -0.13% |
|
2023/06/20 | 0 | 0.00 | 1 | 42.40 | 42.20 | -1 | 4,117 | -0.02% |
|
2023/06/19 | 2.3 | 41.92 | 0 | 0.00 | 42.15 | 2.3 | 4,180 | 0.06% |
|
2023/06/16 | 2 | 42.28 | 2 | 42.48 | 42.35 | 0 | 4,337 | 0.00% |
|
2023/06/14 | 4 | 42.53 | 1 | 42.50 | 42.50 | 3 | 4,289 | 0.07% |
|
2023/06/13 | 2 | 41.80 | 0 | 0.00 | 42.25 | 2 | 4,282 | 0.05% |
|
2023/06/12 | 3 | 41.88 | 2 | 42.13 | 42.00 | 1 | 4,258 | 0.02% |
|
2023/06/09 | 2 | 41.95 | 0 | 0.00 | 42.20 | 2 | 4,246 | 0.05% |
|
2023/06/08 | 5 | 41.68 | 0 | 0.00 | 41.65 | 5 | 4,211 | 0.12% |
|
2023/06/07 | 1 | 41.70 | 3 | 41.82 | 42.00 | -2 | 4,177 | -0.05% |
|
2023/06/06 | 2 | 40.50 | 10 | 40.60 | 40.60 | -8 | 4,037 | -0.20% |
|
2023/06/05 | 4 | 40.48 | 30 | 40.55 | 40.45 | -26 | 4,008 | -0.65% |
|
2023/06/02 | 0 | 0.00 | 1 | 39.60 | 39.70 | -1 | 3,934 | -0.03% |
|
2023/05/31 | 3 | 38.48 | 2 | 38.90 | 39.15 | 1 | 3,925 | 0.03% |
|
2023/05/30 | 1 | 39.30 | 0 | 0.00 | 39.55 | 1 | 3,822 | 0.03% |
|
2023/05/29 | 0 | 0.00 | 0.6 | 39.50 | 39.75 | -0.6 | 3,788 | -0.02% |
|
2023/05/26 | 17 | 39.26 | 0 | 0.00 | 39.15 | 17 | 3,754 | 0.45% |
|
2023/05/25 | 2 | 40.00 | 0 | 0.00 | 40.20 | 2 | 3,676 | 0.05% |
|
2023/05/24 | 1 | 39.45 | 4 | 39.24 | 39.60 | -3 | 3,587 | -0.08% |
|
2023/05/23 | 0 | 0.00 | 1 | 38.80 | 38.80 | -1 | 3,503 | -0.03% |
|
2023/05/22 | 1 | 38.45 | 2.2 | 38.16 | 38.50 | -1.2 | 3,467 | -0.03% |
|
2023/05/19 | 2 | 37.85 | 3 | 37.78 | 37.85 | -1 | 3,393 | -0.03% |
|
2023/05/17 | 5 | 37.68 | 5 | 37.84 | 37.55 | 0 | 3,354 | 0.00% |
|
2023/05/16 | 5 | 37.34 | 1 | 37.70 | 37.50 | 4 | 3,265 | 0.12% |
|
2023/05/15 | 8 | 37.58 | 1 | 38.15 | 37.40 | 7 | 3,211 | 0.22% |
|
2023/05/12 | 4 | 37.05 | 34 | 37.51 | 37.65 | -30 | 3,149 | -0.95% |
|
2023/05/11 | 19 | 37.31 | 3 | 37.15 | 37.15 | 16 | 3,069 | 0.52% |
|
2023/05/10 | 7.2 | 37.33 | 36 | 37.36 | 37.65 | -28.8 | 2,987 | -0.96% |
|
2023/05/09 | 3 | 36.37 | 0 | 0.00 | 36.40 | 3 | 2,823 | 0.11% |
|
2023/05/08 | 22 | 36.75 | 0 | 0.00 | 36.85 | 22 | 2,788 | 0.79% |
|
2023/05/05 | 52 | 36.89 | 10 | 36.87 | 36.45 | 42 | 2,680 | 1.57% |
|
2023/05/04 | 10 | 36.80 | 3 | 36.43 | 37.30 | 7 | 2,307 | 0.30% |
|
2023/05/03 | 1 | 33.85 | 0 | 0.00 | 33.95 | 1 | 2,159 | 0.05% |
|
2023/05/02 | 2 | 33.93 | 3 | 34.05 | 34.15 | -1 | 2,163 | -0.05% |
|
2023/04/28 | 3 | 33.85 | 0 | 0.00 | 33.80 | 3 | 2,157 | 0.14% |
|
2023/04/27 | 0 | 0.00 | 4 | 33.63 | 33.65 | -4 | 2,147 | -0.19% |
|
2023/04/26 | 0 | 0.00 | 1 | 32.95 | 33.10 | -1 | 2,137 | -0.05% |
|
2023/04/25 | 3 | 33.15 | 0 | 0.00 | 32.95 | 3 | 2,123 | 0.14% |
|
2023/04/24 | 2 | 33.73 | 51 | 33.66 | 33.70 | -49 | 2,101 | -2.33% |
|
2023/04/21 | 2 | 33.45 | 1 | 33.80 | 33.25 | 1 | 2,086 | 0.05% |
|
2023/04/20 | 3 | 34.00 | 1 | 33.70 | 33.90 | 2 | 2,048 | 0.10% |
|
2023/04/19 | 0 | 0.00 | 1 | 34.05 | 34.15 | -1 | 2,032 | -0.05% |
|
2023/04/18 | 4 | 34.16 | 8 | 34.31 | 34.15 | -4 | 1,998 | -0.20% |
|
2023/04/17 | 2 | 34.50 | 3 | 34.43 | 34.55 | -1 | 1,963 | -0.05% |
|
2023/04/14 | 1 | 34.05 | 31 | 34.39 | 34.10 | -30 | 1,923 | -1.56% |
|
2023/04/13 | 0 | 0.00 | 1 | 34.00 | 34.00 | -1 | 1,886 | -0.05% |
|
2023/04/11 | 0 | 0.00 | 30 | 34.30 | 34.30 | -30 | 1,843 | -1.63% |
|
2023/04/10 | 2 | 33.80 | 0 | 0.00 | 33.75 | 2 | 1,732 | 0.12% |
|
2023/04/07 | 11 | 33.69 | 1.3 | 33.78 | 33.85 | 9.7 | 1,708 | 0.57% |
|
2023/04/06 | 5 | 33.04 | 0 | 0.00 | 33.35 | 5 | 1,661 | 0.30% |
|
2023/03/31 | 41 | 33.76 | 32 | 33.95 | 33.85 | 9 | 1,612 | 0.56% |
|
2023/03/30 | 0 | 0.00 | 7 | 33.36 | 33.35 | -7 | 1,504 | -0.47% |
|
2023/03/29 | 5 | 33.20 | 11 | 32.93 | 33.20 | -6 | 1,489 | -0.40% |
|
2023/03/28 | 12.3 | 32.86 | 39 | 32.68 | 32.60 | -26.7 | 1,460 | -1.83% |
|
2023/03/27 | 1 | 33.10 | 2 | 33.15 | 33.05 | -1 | 1,428 | -0.07% |
|
2023/03/24 | 10 | 33.53 | 4 | 33.38 | 33.30 | 6 | 1,413 | 0.42% |
|
2023/03/23 | 5 | 32.88 | 5 | 33.14 | 33.10 | 0 | 1,356 | 0.00% |
|
2023/03/22 | 16 | 33.17 | 14 | 33.37 | 33.10 | 2 | 1,330 | 0.15% |
|
2023/03/21 | 17 | 33.26 | 5 | 33.06 | 33.50 | 12 | 1,244 | 0.96% |
|
2023/03/17 | 0 | 0.00 | 3 | 31.45 | 31.45 | -3 | 1,051 | -0.29% |
|
2023/03/16 | 12 | 31.35 | 0 | 0.00 | 30.95 | 12 | 1,044 | 1.15% |
|
2023/03/15 | 4 | 31.50 | 2 | 31.45 | 31.50 | 2 | 1,024 | 0.20% |
|
2023/03/14 | 32 | 31.55 | 18 | 31.79 | 31.45 | 14 | 1,023 | 1.37% |
|
2023/03/13 | 9 | 31.79 | 11 | 31.80 | 31.80 | -2 | 1,003 | -0.20% |
|
2023/03/10 | 9 | 31.35 | 4 | 31.44 | 31.35 | 5 | 965 | 0.52% |
|
2023/03/09 | 6 | 31.64 | 0 | 0.00 | 31.50 | 6 | 961 | 0.62% |
|
2023/03/08 | 4 | 31.33 | 2 | 31.85 | 31.80 | 2 | 968 | 0.21% |
|
2023/03/07 | 1 | 31.60 | 0 | 0.00 | 31.60 | 1 | 950 | 0.11% |
|
2023/03/06 | 45 | 31.40 | 3 | 31.50 | 31.40 | 42 | 921 | 4.56% |
|
2023/03/03 | 0 | 0.00 | 37 | 30.28 | 30.45 | -37 | 861 | -4.30% |
|
2023/03/02 | 5 | 29.83 | 0 | 0.00 | 30.00 | 5 | 832 | 0.60% |
|
2023/03/01 | 40 | 29.85 | 0 | 0.00 | 29.80 | 40 | 828 | 4.83% |
|
2023/02/24 | 0.3 | 30.09 | 30 | 30.21 | 30.00 | -29.7 | 832 | -3.57% |
|
2023/02/22 | 6 | 29.48 | 3 | 29.60 | 29.60 | 3 | 810 | 0.37% |
|
2023/02/21 | 7 | 29.84 | 0 | 0.00 | 29.75 | 7 | 823 | 0.85% |
|
2023/02/20 | 0.5 | 29.80 | 0 | 0.00 | 29.95 | 0.5 | 842 | 0.06% |
|
2023/02/17 | 8 | 29.76 | 1 | 29.90 | 29.95 | 7 | 852 | 0.82% |
|
2023/02/16 | 20 | 29.77 | 0 | 0.00 | 29.85 | 20 | 861 | 2.32% |
|
2023/02/15 | 27 | 29.72 | 2 | 29.80 | 29.80 | 25 | 932 | 2.68% |
|
2023/02/14 | 11 | 29.21 | 4 | 29.25 | 29.15 | 7 | 923 | 0.76% |
|
2023/02/13 | 6 | 28.67 | 4 | 28.95 | 28.85 | 2 | 952 | 0.21% |
|
2023/02/10 | 32 | 29.04 | 0 | 0.00 | 28.85 | 32 | 969 | 3.30% |
|
2023/02/09 | 15 | 29.47 | 0 | 0.00 | 29.40 | 15 | 982 | 1.53% |
|
2023/02/08 | 19 | 29.60 | 2 | 29.55 | 29.65 | 17 | 1,017 | 1.67% |
|
2023/02/07 | 24 | 29.70 | 0 | 0.00 | 29.60 | 24 | 1,074 | 2.23% |
|
2023/02/06 | 8 | 29.49 | 0 | 0.00 | 29.55 | 8 | 1,108 | 0.72% |
|
2023/02/03 | 11 | 29.53 | 0 | 0.00 | 29.60 | 11 | 1,154 | 0.95% |
|
2023/02/02 | 12 | 29.49 | 0 | 0.00 | 29.70 | 12 | 1,151 | 1.04% |
|
2023/02/01 | 9 | 28.97 | 0 | 0.00 | 29.25 | 9 | 1,131 | 0.80% |
|
2023/01/31 | 5 | 28.52 | 0 | 0.00 | 28.75 | 5 | 1,117 | 0.45% |
|
2023/01/17 | 0 | 27.50 | 0 | 0.00 | 27.70 | 0 | 1,105 | 0.00% |
|
2023/01/16 | 0.1 | 27.65 | 0 | 0.00 | 27.60 | 0.1 | 1,111 | 0.01% |
|
2023/01/13 | 0 | 27.90 | 0 | 0.00 | 27.75 | 0 | 1,115 | 0.00% |
|
2023/01/04 | 1 | 27.70 | 0 | 0.00 | 27.65 | 1 | 1,196 | 0.08% |
|
2023/01/03 | 0 | 27.30 | 0 | 0.00 | 27.70 | 0 | 1,204 | 0.00% |
|
2022/12/29 | 0.1 | 27.38 | 0 | 0.00 | 27.40 | 0.1 | 1,226 | 0.01% |
|
2022/12/26 | 0 | 0.00 | 0.3 | 28.23 | 28.05 | -0.3 | 1,236 | -0.03% |
|
2022/12/21 | 6 | 27.80 | 0 | 0.00 | 27.60 | 6 | 1,258 | 0.48% |
|
2022/12/20 | 0 | 0.00 | 0.6 | 28.35 | 27.60 | -0.6 | 1,258 | -0.05% |
|
2022/12/19 | 0 | 0.00 | 1 | 28.20 | 28.20 | -1 | 1,275 | -0.08% |
|
2022/12/16 | 2 | 28.60 | 0 | 0.00 | 28.55 | 2 | 1,277 | 0.16% |
|
2022/12/06 | 5 | 29.20 | 0 | 0.00 | 29.20 | 5 | 1,246 | 0.40% |
|
2022/12/01 | 7 | 30.34 | 7 | 30.20 | 30.20 | 0 | 1,196 | 0.00% |
|
2022/11/30 | 30 | 29.99 | 0 | 0.00 | 30.05 | 30 | 1,182 | 2.54% |
|
2022/11/28 | 1.4 | 29.20 | 0 | 0.00 | 29.20 | 1.4 | 1,167 | 0.12% |
|
2022/11/18 | 0 | 0.00 | 6 | 29.90 | 29.60 | -6 | 1,194 | -0.50% |
|
2022/11/17 | 6 | 30.15 | 0 | 0.00 | 30.00 | 6 | 1,185 | 0.51% |
|
2022/11/11 | 0 | 0.00 | 1 | 29.80 | 29.55 | -1 | 1,146 | -0.09% |
|
2022/11/08 | 0 | 0.00 | 5 | 29.15 | 28.70 | -5 | 1,158 | -0.43% |
|
2022/11/07 | 0 | 0.00 | 1 | 29.10 | 28.95 | -1 | 1,170 | -0.09% |
|
2022/11/03 | 1 | 28.95 | 2 | 28.43 | 28.95 | -1 | 1,200 | -0.08% |
|
2022/11/02 | 0 | 0.00 | 3 | 27.70 | 27.80 | -3 | 1,169 | -0.26% |
|
2022/11/01 | 8 | 27.25 | 0 | 0.00 | 27.35 | 8 | 1,185 | 0.67% |
|
2022/10/26 | 0 | 24.80 | 0 | 0.00 | 24.70 | 0 | 1,177 | 0.00% |
|
2022/10/06 | 0 | 0.00 | 0.4 | 26.20 | 26.50 | -0.4 | 1,206 | -0.03% |
|
2022/09/13 | 0 | 0.00 | 1.4 | 28.00 | 28.00 | -1.4 | 1,392 | -0.10% |
|
2022/09/12 | 1 | 27.80 | 0 | 0.00 | 27.85 | 1 | 1,428 | 0.07% |
|
2022/09/08 | 0 | 0.00 | 1 | 27.40 | 27.55 | -1 | 1,469 | -0.07% |
|
2022/09/02 | 1 | 28.50 | 1 | 28.70 | 28.50 | 0 | 1,718 | 0.00% |
|
2022/09/01 | 1 | 28.55 | 0 | 0.00 | 28.65 | 1 | 1,781 | 0.06% |
|
2022/08/30 | 0 | 0.00 | 1 | 28.60 | 28.80 | -1 | 1,830 | -0.05% |
|
2022/08/29 | 7 | 28.33 | 0 | 0.00 | 28.40 | 7 | 1,859 | 0.38% |
|
2022/08/26 | 1 | 28.90 | 2 | 29.18 | 29.30 | -1 | 1,922 | -0.05% |
|
2022/08/25 | 0 | 0.00 | 1 | 28.90 | 28.80 | -1 | 2,238 | -0.04% |
|
2022/08/24 | 1 | 28.70 | 0 | 0.00 | 28.65 | 1 | 2,291 | 0.04% |
|
2022/08/17 | 1 | 29.40 | 2 | 29.60 | 29.40 | -1 | 2,493 | -0.04% |
|
2022/08/12 | 1 | 28.65 | 0 | 0.00 | 28.80 | 1 | 2,350 | 0.04% |
|
2022/08/11 | 4 | 28.78 | 1 | 29.10 | 29.00 | 3 | 2,333 | 0.13% |
|
2022/08/08 | 15 | 28.96 | 22 | 29.00 | 28.90 | -7 | 2,254 | -0.31% |
|
2022/08/05 | 22 | 29.40 | 0 | 0.00 | 29.40 | 22 | 2,206 | 1.00% |
|
2022/08/04 | 1 | 29.10 | 1 | 28.75 | 29.05 | 0 | 2,209 | 0.00% |
|
2022/08/03 | 4 | 28.93 | 3 | 28.75 | 28.70 | 1 | 2,212 | 0.05% |
|
2022/08/02 | 4 | 29.18 | 0 | 0.00 | 29.00 | 4 | 2,235 | 0.18% |
|
2022/08/01 | 10 | 29.70 | 0 | 0.00 | 29.65 | 10 | 2,272 | 0.44% |
|
2022/07/29 | 1 | 29.40 | 1 | 29.55 | 29.60 | 0 | 2,270 | 0.00% |
|
2022/07/26 | 0 | 28.80 | 0 | 0.00 | 28.85 | 0 | 2,269 | 0.00% |
|
2022/07/22 | 1 | 29.55 | 0 | 0.00 | 29.55 | 1 | 2,339 | 0.04% |
|
2022/07/20 | 0 | 0.00 | 1 | 29.45 | 29.15 | -1 | 2,351 | -0.04% |
|
2022/07/19 | 1 | 29.05 | 0 | 0.00 | 29.10 | 1 | 2,379 | 0.04% |
|
2022/07/15 | 0 | 0.00 | 1 | 28.25 | 28.10 | -1 | 2,431 | -0.04% |
|
2022/07/14 | 5 | 27.49 | 0 | 0.00 | 27.50 | 5 | 2,434 | 0.21% |
|
2022/07/13 | 2 | 27.05 | 0 | 0.00 | 27.00 | 2 | 2,458 | 0.08% |
|
2022/07/11 | 0 | 27.20 | 0 | 0.00 | 27.20 | 0 | 2,554 | 0.00% |
|
2022/07/07 | 0 | 0.00 | 2 | 26.40 | 27.05 | -2 | 3,176 | -0.06% |
|
2022/07/06 | 2.1 | 26.01 | 0 | 0.00 | 26.00 | 2.1 | 3,199 | 0.06% |
|
2022/07/01 | 3.2 | 27.51 | 0 | 0.00 | 26.55 | 3.2 | 3,242 | 0.10% |
|
2022/06/30 | 0.2 | 28.89 | 0 | 0.00 | 28.60 | 0.2 | 3,219 | 0.01% |
|
2022/06/28 | 0 | 30.10 | 0 | 0.00 | 30.10 | 0 | 3,208 | 0.00% |
|
2022/06/24 | 0 | 30.25 | 1 | 30.20 | 30.20 | -1 | 3,240 | -0.03% |
|
2022/06/23 | 0 | 29.35 | 50 | 30.00 | 29.75 | -50 | 3,278 | -1.52% |
|
2022/06/22 | 0.1 | 30.00 | 0 | 0.00 | 29.80 | 0.1 | 3,263 | 0.00% |
|
2022/06/21 | 0 | 0.00 | 6 | 30.21 | 30.80 | -6 | 3,253 | -0.18% |
|
2022/06/20 | 0 | 30.40 | 0 | 0.00 | 29.90 | 0 | 3,255 | 0.00% |
|
2022/06/17 | 0 | 31.40 | 0 | 0.00 | 31.85 | 0 | 3,217 | 0.00% |
|
2022/06/16 | 61 | 33.27 | 10 | 32.75 | 32.35 | 51 | 3,187 | 1.60% |
|
2022/06/15 | 0 | 0.00 | 0 | 32.95 | 32.65 | 0 | 3,045 | 0.00% |
|
2022/06/13 | 0 | 31.80 | 0 | 0.00 | 31.70 | 0 | 2,998 | 0.00% |
|
2022/06/09 | 0 | 0.00 | 1 | 32.95 | 33.15 | -1 | 2,930 | -0.03% |
|
2022/06/08 | 1 | 33.55 | 0 | 0.00 | 33.35 | 1 | 2,911 | 0.03% |
|
2022/06/06 | 0 | 0.00 | 5 | 33.34 | 33.50 | -5 | 2,857 | -0.17% |
|
2022/06/02 | 18 | 34.19 | 14 | 33.97 | 34.10 | 4 | 2,810 | 0.14% |
|
2022/06/01 | 0 | 0.00 | 3 | 32.28 | 32.35 | -3 | 2,504 | -0.12% |
|
2022/05/31 | 2 | 31.65 | 0 | 0.00 | 31.05 | 2 | 2,460 | 0.08% |
|
2022/05/30 | 6 | 31.78 | 4 | 31.80 | 31.80 | 2 | 2,449 | 0.08% |
|
2022/05/27 | 17 | 31.64 | 11 | 31.65 | 31.40 | 6 | 2,441 | 0.25% |
|
2022/05/26 | 4 | 32.08 | 7.1 | 32.04 | 31.80 | -3.1 | 2,416 | -0.13% |
|
2022/05/25 | 2 | 31.30 | 0 | 0.00 | 31.35 | 2 | 2,282 | 0.09% |
|
2022/05/18 | 1 | 31.15 | 0 | 0.00 | 31.25 | 1 | 2,437 | 0.04% |
|
2022/05/12 | 2 | 29.06 | 0 | 0.00 | 28.85 | 2 | 2,487 | 0.08% |
|
2022/05/11 | 0 | 29.60 | 4 | 29.90 | 29.60 | -4 | 2,477 | -0.16% |
|
2022/05/10 | 4 | 30.15 | 0 | 0.00 | 30.25 | 4 | 2,468 | 0.16% |
|
2022/05/09 | 2 | 30.60 | 0 | 0.00 | 30.55 | 2 | 2,480 | 0.08% |
|
2022/05/05 | 0 | 0.00 | 1 | 33.00 | 32.95 | -1 | 2,465 | -0.04% |
|
2022/05/04 | 0 | 0.00 | 1 | 32.75 | 32.70 | -1 | 2,472 | -0.04% |
|
2022/04/29 | 2 | 32.53 | 0 | 0.00 | 32.75 | 2 | 2,506 | 0.08% |
|
2022/04/28 | 0 | 0.00 | 0 | 33.10 | 32.40 | 0 | 2,513 | 0.00% |
|
2022/04/25 | 0 | 32.15 | 4 | 32.34 | 32.00 | -4 | 2,458 | -0.16% |
|
2022/04/21 | 4 | 34.00 | 0.1 | 34.00 | 33.75 | 3.9 | 2,474 | 0.16% |
|
2022/04/18 | 0.1 | 33.15 | 0 | 0.00 | 32.70 | 0.1 | 2,459 | 0.00% |
|
2022/04/14 | 10 | 34.47 | 10.3 | 34.70 | 34.30 | -0.3 | 2,404 | -0.01% |
|
2022/04/12 | 0 | 30.55 | 0 | 0.00 | 30.85 | 0 | 1,836 | 0.00% |
|
2022/04/11 | 0.1 | 31.45 | 0 | 0.00 | 31.00 | 0.1 | 1,832 | 0.01% |
|
2022/04/07 | 0.1 | 32.55 | 0 | 0.00 | 32.20 | 0.1 | 1,863 | 0.00% |
|
2022/03/29 | 3 | 34.85 | 3 | 34.10 | 34.10 | 0 | 2,298 | 0.00% |
|
2022/03/28 | 0 | 33.90 | 0 | 0.00 | 34.80 | 0 | 2,305 | 0.00% |
|
2022/03/24 | 0 | 34.20 | 0 | 0.00 | 34.35 | 0 | 2,329 | 0.00% |
|
2022/03/23 | 0 | 34.45 | 0 | 0.00 | 34.55 | 0 | 2,362 | 0.00% |
|
2022/03/16 | 2 | 33.05 | 0 | 0.00 | 33.15 | 2 | 2,700 | 0.07% |
|
2022/03/10 | 0 | 0.00 | 1 | 34.45 | 34.35 | -1 | 3,896 | -0.03% |
|
2022/03/09 | 0 | 0.00 | 1 | 33.65 | 33.70 | -1 | 3,969 | -0.03% |
|
2022/03/08 | 0 | 0.00 | 2.3 | 34.03 | 33.15 | -2.3 | 4,042 | -0.06% |
|
2022/03/03 | 0 | 0.00 | 2 | 35.65 | 35.60 | -2 | 4,129 | -0.05% |
|
2022/02/25 | 1 | 35.50 | 2 | 35.83 | 35.65 | -1 | 4,343 | -0.02% |
|
2022/02/24 | 1 | 35.45 | 0 | 0.00 | 35.35 | 1 | 4,384 | 0.02% |
|
2022/02/22 | 2 | 36.58 | 6 | 36.78 | 36.80 | -4 | 4,493 | -0.09% |
|
2022/02/21 | 1 | 36.40 | 0 | 0.00 | 36.60 | 1 | 4,631 | 0.02% |
|
2022/02/18 | 1 | 35.55 | 0 | 0.00 | 35.90 | 1 | 4,646 | 0.02% |
|
2022/02/17 | 3 | 35.78 | 1 | 36.15 | 35.70 | 2 | 4,699 | 0.04% |
|
2022/02/16 | 0 | 0.00 | 0.1 | 35.50 | 35.40 | -0.1 | 4,750 | 0.00% |
|
2022/02/15 | 0 | 34.65 | 0 | 0.00 | 34.65 | 0 | 4,766 | 0.00% |
|
2022/02/10 | 2.3 | 36.26 | 0 | 0.00 | 36.10 | 2.3 | 4,866 | 0.05% |
|
2022/02/09 | 0 | 0.00 | 2 | 36.10 | 36.25 | -2 | 4,881 | -0.04% |
|
2022/02/08 | 1 | 36.45 | 4 | 36.35 | 36.40 | -3 | 4,932 | -0.06% |
|
2022/01/26 | 1 | 35.45 | 0 | 0.00 | 35.15 | 1 | 5,190 | 0.02% |
|
2022/01/25 | 5 | 35.22 | 0 | 0.00 | 35.10 | 5 | 5,340 | 0.09% |
|
2022/01/21 | 0 | 0.00 | 1 | 35.90 | 35.90 | -1 | 5,403 | -0.02% |
|
2022/01/20 | 3 | 36.55 | 1 | 36.80 | 36.70 | 2 | 5,523 | 0.04% |
|
2022/01/18 | 1 | 36.60 | 1 | 36.55 | 36.55 | 0 | 5,639 | 0.00% |
|
2022/01/17 | 1 | 36.75 | 1 | 36.80 | 36.80 | 0 | 5,628 | 0.00% |
|
2022/01/14 | 0 | 0.00 | 1 | 35.70 | 35.50 | -1 | 5,606 | -0.02% |
|
2022/01/13 | 2 | 36.50 | 0 | 0.00 | 36.20 | 2 | 5,596 | 0.04% |
|
2022/01/10 | 0 | 0.00 | 1 | 36.80 | 36.90 | -1 | 5,634 | -0.02% |
|
2022/01/07 | 0 | 0.00 | 3 | 36.97 | 36.95 | -3 | 5,646 | -0.05% |
|
2021/12/29 | 3 | 39.13 | 32 | 38.86 | 38.95 | -29 | 5,828 | -0.50% |
|
2021/12/28 | 35 | 39.10 | 35 | 39.34 | 39.10 | 0 | 5,831 | 0.00% |
|
2021/12/27 | 53 | 39.13 | 24.2 | 39.15 | 39.00 | 28.8 | 5,740 | 0.50% |
|
2021/12/24 | 3 | 38.43 | 6 | 38.27 | 38.20 | -3 | 5,696 | -0.05% |
|
2021/12/23 | 2 | 37.58 | 0 | 0.00 | 37.55 | 2 | 5,638 | 0.04% |
|
2021/12/20 | 1 | 37.65 | 2 | 37.65 | 37.65 | -1 | 5,633 | -0.02% |
|
2021/12/15 | 2 | 37.55 | 0 | 0.00 | 37.45 | 2 | 5,545 | 0.04% |
|
2021/12/13 | 0 | 0.00 | 2 | 38.75 | 38.25 | -2 | 5,440 | -0.04% |
|
2021/12/10 | 3 | 39.05 | 0 | 0.00 | 38.85 | 3 | 5,412 | 0.06% |
|
2021/12/09 | 3 | 40.12 | 0 | 0.00 | 39.65 | 3 | 5,331 | 0.06% |
|
2021/12/08 | 6.2 | 41.33 | 10.3 | 39.51 | 41.60 | -4.1 | 5,041 | -0.08% |
|
2021/12/07 | 5 | 39.10 | 0 | 0.00 | 38.75 | 5 | 4,536 | 0.11% |
|
2021/12/06 | 3.1 | 38.67 | 0 | 0.00 | 38.40 | 3.1 | 4,408 | 0.07% |
|
2021/12/03 | 2 | 38.73 | 1 | 38.25 | 38.65 | 1 | 4,258 | 0.02% |
|
2021/12/02 | 1 | 37.75 | 6.1 | 38.32 | 37.70 | -5.1 | 4,195 | -0.12% |
|
2021/12/01 | 2 | 38.28 | 2.4 | 38.16 | 38.20 | -0.4 | 4,204 | -0.01% |
|
2021/11/30 | 0 | 0.00 | 1 | 37.50 | 37.65 | -1 | 4,179 | -0.02% |
|
2021/11/29 | 1 | 37.05 | 0 | 0.00 | 36.80 | 1 | 4,188 | 0.02% |
|
2021/11/26 | 0 | 0.00 | 1 | 37.65 | 37.35 | -1 | 4,199 | -0.02% |
|
2021/11/19 | 5 | 37.85 | 5.8 | 37.89 | 37.20 | -0.8 | 4,210 | -0.02% |
|
2021/11/18 | 6 | 38.96 | 0 | 0.00 | 37.85 | 6 | 4,200 | 0.14% |
|
2021/11/17 | 0 | 0.00 | 1 | 38.15 | 37.75 | -1 | 4,074 | -0.02% |
|
2021/11/10 | 0 | 0.00 | 2 | 38.05 | 37.85 | -2 | 4,364 | -0.05% |
|
2021/11/05 | 1 | 37.50 | 0 | 0.00 | 37.10 | 1 | 4,832 | 0.02% |
|
2021/11/04 | 0 | 0.00 | 3 | 37.98 | 38.00 | -3 | 4,843 | -0.06% |
|
2021/11/03 | 1 | 37.00 | 1 | 36.95 | 36.85 | 0 | 4,895 | 0.00% |
|
2021/11/02 | 0 | 0.00 | 4.1 | 36.65 | 35.60 | -4.1 | 4,847 | -0.08% |
|
2021/10/29 | 0 | 0.00 | 0.8 | 35.10 | 35.35 | -0.8 | 4,908 | -0.02% |
|
2021/10/28 | 6.2 | 34.73 | 5 | 35.50 | 34.60 | 1.2 | 5,044 | 0.02% |
|
2021/10/27 | 0 | 0.00 | 0.9 | 34.40 | 34.75 | -0.9 | 5,276 | -0.02% |
|
2021/10/25 | 0 | 0.00 | 0.8 | 33.00 | 33.00 | -0.8 | 5,514 | -0.02% |
|
2021/10/22 | 0.1 | 32.35 | 0 | 0.00 | 32.25 | 0.1 | 5,605 | 0.00% |
|
2021/10/12 | 6 | 30.10 | 0 | 0.00 | 31.50 | 6 | 5,919 | 0.10% |
|
2021/10/08 | 10 | 31.08 | 0 | 0.00 | 30.80 | 10 | 6,082 | 0.16% |
|
2021/10/05 | 1 | 31.50 | 1 | 31.85 | 31.90 | 0 | 7,953 | 0.00% |
|
2021/10/04 | 0 | 0.00 | 2 | 32.40 | 31.80 | -2 | 8,042 | -0.02% |
|
2021/09/28 | 0 | 0.00 | 6 | 32.10 | 32.50 | -6 | 8,354 | -0.07% |
|
2021/09/27 | 5 | 32.60 | 5 | 33.15 | 32.60 | 0 | 8,505 | 0.00% |
|
2021/09/24 | 0 | 0.00 | 4 | 33.58 | 33.15 | -4 | 9,105 | -0.04% |
|
2021/09/22 | 2 | 31.05 | 0 | 0.00 | 31.05 | 2 | 9,534 | 0.02% |
|
2021/09/17 | 2 | 31.15 | 11 | 31.22 | 31.40 | -9 | 9,643 | -0.09% |
|
2021/09/16 | 0 | 0.00 | 2 | 30.90 | 30.90 | -2 | 9,729 | -0.02% |
|
2021/09/15 | 4 | 31.08 | 0 | 0.00 | 31.05 | 4 | 9,973 | 0.04% |
|
2021/09/14 | 2 | 31.80 | 0 | 0.00 | 31.35 | 2 | 10,226 | 0.02% |
|
2021/09/13 | 0 | 0.00 | 19 | 31.95 | 31.70 | -19 | 10,307 | -0.18% |
|
2021/09/10 | 1 | 31.70 | 0 | 0.00 | 31.90 | 1 | 10,396 | 0.01% |
|
2021/09/08 | 9 | 31.00 | 0 | 0.00 | 30.85 | 9 | 10,699 | 0.08% |
|
2021/09/07 | 0 | 0.00 | 2 | 31.55 | 31.55 | -2 | 10,766 | -0.02% |
|
2021/09/06 | 14 | 32.40 | 3 | 32.35 | 31.90 | 11 | 10,908 | 0.10% |
|
2021/09/02 | 0 | 0.00 | 2 | 33.10 | 33.10 | -2 | 11,091 | -0.02% |
|
2021/08/31 | 1 | 33.40 | 0 | 0.00 | 33.50 | 1 | 11,246 | 0.01% |
|
2021/08/26 | 0 | 0.00 | 1 | 33.25 | 33.25 | -1 | 11,234 | -0.01% |
|
2021/08/25 | 5 | 33.27 | 1 | 32.90 | 33.10 | 4 | 11,338 | 0.04% |
|
2021/08/24 | 2 | 32.70 | 43 | 32.72 | 32.50 | -41 | 11,467 | -0.36% |
|
2021/08/23 | 7 | 33.16 | 5 | 32.97 | 32.70 | 2 | 11,562 | 0.02% |
|
2021/08/20 | 4 | 31.06 | 1 | 31.95 | 31.50 | 3 | 11,539 | 0.03% |
|
2021/08/19 | 29 | 31.92 | 0 | 0.00 | 31.40 | 29 | 11,588 | 0.25% |
|
2021/08/18 | 10 | 32.37 | 0 | 0.00 | 32.80 | 10 | 11,624 | 0.09% |
|
2021/08/17 | 4 | 31.81 | 0 | 0.00 | 31.30 | 4 | 11,842 | 0.03% |
|
2021/08/16 | 2 | 33.13 | 7 | 33.25 | 32.75 | -5 | 11,849 | -0.04% |
|
2021/08/13 | 6 | 33.99 | 15 | 33.98 | 33.95 | -9 | 11,822 | -0.08% |
|
2021/08/12 | 11 | 35.25 | 1 | 35.20 | 35.20 | 10 | 11,806 | 0.08% |
|
2021/08/11 | 2 | 36.13 | 0 | 0.00 | 35.05 | 2 | 12,117 | 0.02% |
|
2021/08/10 | 2 | 37.08 | 0 | 0.00 | 36.55 | 2 | 12,109 | 0.02% |
|
2021/08/09 | 0 | 0.00 | 1 | 36.70 | 35.95 | -1 | 12,111 | -0.01% |
|
2021/08/06 | 5 | 37.45 | 9 | 37.23 | 37.20 | -4 | 12,112 | -0.03% |
|
2021/08/05 | 8 | 37.30 | 3 | 37.10 | 37.30 | 5 | 11,922 | 0.04% |
|
2021/08/04 | 4 | 36.60 | 15 | 36.65 | 36.40 | -11 | 11,955 | -0.09% |
|
2021/08/03 | 6 | 36.61 | 0 | 0.00 | 36.85 | 6 | 12,084 | 0.05% |
|
2021/08/02 | 10 | 35.75 | 1 | 36.30 | 36.40 | 9 | 12,072 | 0.07% |
|
2021/07/30 | 8 | 35.80 | 9 | 35.47 | 35.45 | -1 | 11,974 | -0.01% |
|
2021/07/28 | 5 | 34.82 | 44 | 34.15 | 35.45 | -39 | 12,152 | -0.32% |
|
2021/07/27 | 20 | 36.00 | 22 | 35.72 | 35.65 | -2 | 12,288 | -0.02% |
|
2021/07/26 | 42 | 36.28 | 1 | 36.10 | 36.75 | 41 | 12,343 | 0.33% |
|
2021/07/23 | 5 | 35.66 | 5 | 35.42 | 35.55 | 0 | 12,578 | 0.00% |
|
2021/07/22 | 3 | 34.87 | 0 | 0.00 | 34.40 | 3 | 12,838 | 0.02% |
|
2021/07/20 | 0 | 0.00 | 1 | 34.10 | 34.00 | -1 | 12,912 | -0.01% |
|
2021/07/19 | 1 | 34.90 | 0 | 0.00 | 34.90 | 1 | 12,937 | 0.01% |
|
2021/07/15 | 4 | 34.99 | 1 | 35.00 | 35.20 | 3 | 13,165 | 0.02% |
|
2021/07/14 | 48 | 38.50 | 50 | 38.83 | 35.55 | -2 | 13,131 | -0.02% |
|
2021/07/13 | 5 | 38.23 | 124.3 | 39.23 | 39.35 | -119.3 | 12,255 | -0.97% |
大賣/鉅額交易
|
2021/07/12 | 2 | 36.05 | 3 | 35.55 | 35.80 | -1 | 11,596 | -0.01% |
|
2021/07/09 | 0 | 0.00 | 3 | 35.10 | 34.90 | -3 | 11,514 | -0.03% |
|
2021/07/08 | 1 | 35.45 | 3 | 35.35 | 35.45 | -2 | 11,576 | -0.02% |
|
2021/07/07 | 2 | 34.75 | 2 | 35.35 | 34.65 | 0 | 11,594 | 0.00% |
|
2021/07/06 | 4 | 35.75 | 4 | 35.28 | 35.05 | 0 | 11,704 | 0.00% |
|
2021/07/05 | 2 | 35.68 | 4 | 35.91 | 35.80 | -2 | 11,852 | -0.02% |
|
2021/07/02 | 1 | 34.95 | 3 | 35.35 | 34.95 | -2 | 11,797 | -0.02% |
|
2021/07/01 | 23 | 35.94 | 18 | 35.46 | 34.80 | 5 | 11,781 | 0.04% |
|
2021/06/30 | 4 | 34.04 | 3 | 34.17 | 34.75 | 1 | 11,284 | 0.01% |
|
2021/06/29 | 4 | 34.86 | 4 | 34.98 | 34.50 | 0 | 11,136 | 0.00% |
|
2021/06/28 | 1 | 34.00 | 1 | 34.15 | 34.40 | 0 | 10,778 | 0.00% |
|
2021/06/24 | 5 | 33.98 | 2 | 34.70 | 33.95 | 3 | 10,849 | 0.03% |
|
2021/06/23 | 3 | 33.90 | 4 | 33.96 | 34.10 | -1 | 10,711 | -0.01% |
|
2021/06/18 | 6 | 33.25 | 0 | 0.00 | 33.20 | 6 | 12,188 | 0.05% |
|
2021/06/17 | 1 | 33.75 | 8 | 33.74 | 33.65 | -7 | 12,287 | -0.06% |
|
2021/06/16 | 11 | 32.75 | 2 | 32.85 | 32.80 | 9 | 12,266 | 0.07% |
|
2021/06/15 | 0 | 0.00 | 2 | 33.08 | 33.35 | -2 | 12,663 | -0.02% |
|
2021/06/10 | 1 | 32.50 | 5 | 32.25 | 32.50 | -4 | 12,714 | -0.03% |
|
2021/06/09 | 1 | 32.45 | 4 | 32.93 | 32.25 | -3 | 12,670 | -0.02% |
|
2021/06/07 | 0 | 0.00 | 1 | 30.70 | 31.50 | -1 | 12,654 | -0.01% |
|
2021/06/03 | 1 | 31.65 | 2 | 32.00 | 32.05 | -1 | 12,866 | -0.01% |
|
2021/06/02 | 3 | 31.90 | 0 | 0.00 | 31.70 | 3 | 12,999 | 0.02% |
|
2021/06/01 | 6 | 33.21 | 3 | 32.82 | 32.65 | 3 | 13,120 | 0.02% |
|
2021/05/31 | 0 | 0.00 | 0 | 32.05 | 32.20 | 0 | 13,123 | 0.00% |
|
2021/05/25 | 6 | 31.55 | 6 | 31.60 | 31.50 | 0 | 14,771 | 0.00% |
|
2021/05/19 | 12 | 29.75 | 9 | 29.65 | 29.85 | 3 | 15,364 | 0.02% |
|
2021/05/14 | 6 | 28.45 | 6 | 28.95 | 28.45 | 0 | 15,049 | 0.00% |
|
2021/05/13 | 0 | 0.00 | 5 | 28.56 | 28.35 | -5 | 14,977 | -0.03% |
|
2021/05/11 | 2 | 30.43 | 1 | 31.50 | 30.10 | 1 | 14,962 | 0.01% |
|
2021/05/07 | 1 | 32.70 | 5 | 32.64 | 33.40 | -4 | 14,822 | -0.03% |
|
2021/05/06 | 5 | 32.40 | 0 | 0.00 | 31.95 | 5 | 14,811 | 0.03% |
|
2021/05/05 | 12 | 33.66 | 0 | 0.00 | 32.90 | 12 | 14,775 | 0.08% |
|
2021/05/04 | 3 | 34.35 | 0 | 0.00 | 32.80 | 3 | 14,681 | 0.02% |
|
2021/05/03 | 0 | 0.00 | 2 | 35.50 | 35.30 | -2 | 14,512 | -0.01% |
|
2021/04/29 | 10 | 36.42 | 5 | 36.90 | 35.40 | 5 | 14,359 | 0.03% |
|
2021/04/28 | 3 | 36.70 | 3 | 36.40 | 36.70 | 0 | 13,913 | 0.00% |
|
2021/04/26 | 6 | 35.06 | 11 | 34.85 | 34.50 | -5 | 13,771 | -0.04% |
|
2021/04/22 | 0 | 0.00 | 10 | 34.11 | 33.50 | -10 | 13,883 | -0.07% |
|
2021/04/21 | 1 | 35.00 | 4 | 34.66 | 35.10 | -3 | 13,962 | -0.02% |
|
2021/04/20 | 2 | 34.20 | 2 | 34.43 | 34.25 | 0 | 13,870 | 0.00% |
|
2021/04/19 | 0 | 0.00 | 2 | 33.90 | 34.05 | -2 | 13,816 | -0.01% |
|
2021/04/16 | 2 | 32.90 | 5 | 32.70 | 33.35 | -3 | 13,858 | -0.02% |
|
2021/04/15 | 6 | 32.58 | 0 | 0.00 | 32.60 | 6 | 13,906 | 0.04% |
|
2021/04/14 | 1 | 32.05 | 4 | 33.30 | 32.15 | -3 | 13,938 | -0.02% |
|
2021/04/13 | 3 | 33.22 | 1 | 33.30 | 32.80 | 2 | 13,967 | 0.01% |
|
2021/04/12 | 2 | 33.60 | 0 | 0.00 | 33.45 | 2 | 13,970 | 0.01% |
|
2021/04/09 | 0 | 0.00 | 1 | 34.40 | 34.10 | -1 | 13,870 | -0.01% |
|
2021/04/08 | 1 | 33.10 | 0 | 0.00 | 33.55 | 1 | 13,661 | 0.01% |
|
2021/04/07 | 2 | 32.50 | 5 | 32.76 | 32.85 | -3 | 13,537 | -0.02% |
|
2021/04/01 | 9 | 31.80 | 0 | 0.00 | 31.75 | 9 | 13,464 | 0.07% |
|
2021/03/31 | 0 | 0.00 | 2 | 32.20 | 31.70 | -2 | 13,526 | -0.01% |
|
2021/03/30 | 1 | 31.70 | 1 | 31.95 | 32.00 | 0 | 13,573 | 0.00% |
|
2021/03/29 | 24 | 31.62 | 20 | 31.25 | 31.30 | 4 | 13,504 | 0.03% |
|
2021/03/26 | 1 | 31.75 | 1 | 32.15 | 31.70 | 0 | 13,511 | 0.00% |
|
2021/03/25 | 8 | 31.64 | 1 | 32.10 | 31.40 | 7 | 13,605 | 0.05% |
|
2021/03/24 | 28 | 32.95 | 24 | 32.78 | 32.70 | 4 | 13,600 | 0.03% |
|
2021/03/23 | 0 | 0.00 | 13 | 30.61 | 31.00 | -13 | 12,386 | -0.10% |
|
2021/03/22 | 1 | 30.15 | 0 | 0.00 | 30.25 | 1 | 12,194 | 0.01% |
|
2021/03/19 | 5 | 30.07 | 8 | 30.04 | 30.50 | -3 | 12,191 | -0.02% |
|
2021/03/18 | 16 | 30.41 | 41 | 29.91 | 30.00 | -25 | 12,147 | -0.21% |
|
2021/03/17 | 1 | 29.70 | 58 | 29.81 | 29.10 | -57 | 11,943 | -0.48% |
|
2021/03/16 | 2 | 28.85 | 0 | 0.00 | 28.80 | 2 | 12,073 | 0.02% |
|
2021/03/15 | 0 | 0.00 | 2 | 28.90 | 29.00 | -2 | 12,463 | -0.02% |
|
2021/03/12 | 2 | 28.58 | 0 | 0.00 | 28.60 | 2 | 12,568 | 0.02% |
|
2021/03/11 | 6 | 28.75 | 63 | 28.68 | 28.75 | -57 | 13,343 | -0.43% |
|
2021/03/10 | 4 | 28.79 | 15 | 28.95 | 28.35 | -11 | 13,647 | -0.08% |
|
2021/03/09 | 0 | 0.00 | 5 | 28.10 | 28.00 | -5 | 13,935 | -0.04% |
|
2021/03/08 | 57 | 27.90 | 11 | 27.97 | 27.95 | 46 | 13,984 | 0.33% |
|
2021/03/05 | 21 | 28.82 | 9 | 28.47 | 28.45 | 12 | 14,005 | 0.09% |
|
2021/03/04 | 6 | 28.94 | 27 | 28.81 | 28.80 | -21 | 14,031 | -0.15% |
|
2021/03/03 | 5 | 28.48 | 45 | 28.50 | 28.40 | -40 | 14,210 | -0.28% |
|
2021/03/02 | 176 | 29.42 | 12 | 29.17 | 28.70 | 164 | 14,358 | 1.14% |
大買/鉅額交易
|
2021/02/26 | 12 | 28.04 | 13 | 27.83 | 28.10 | -1 | 13,726 | -0.01% |
|
2021/02/25 | 0 | 0.00 | 2 | 26.80 | 26.95 | -2 | 13,054 | -0.02% |
|
2021/02/24 | 5 | 26.91 | 1 | 26.65 | 26.65 | 4 | 13,159 | 0.03% |
|
2021/02/23 | 8 | 27.51 | 5 | 27.28 | 27.40 | 3 | 13,079 | 0.02% |
|
2021/02/22 | 0 | 0.00 | 1 | 26.50 | 26.55 | -1 | 12,617 | -0.01% |
|
2021/02/19 | 0 | 0.00 | 1 | 26.35 | 26.15 | -1 | 12,705 | -0.01% |
|
2021/02/18 | 1 | 26.05 | 0 | 0.00 | 26.05 | 1 | 13,038 | 0.01% |
|
2021/02/17 | 0 | 0.00 | 1 | 24.90 | 24.90 | -1 | 13,491 | -0.01% |
|
2021/02/03 | 3 | 25.07 | 2 | 24.90 | 24.85 | 1 | 13,631 | 0.01% |
|
2021/02/01 | 0 | 0.00 | 2 | 24.00 | 23.90 | -2 | 13,654 | -0.01% |
|
2021/01/29 | 7 | 23.65 | 7 | 24.50 | 23.65 | 0 | 13,663 | 0.00% |
|
2021/01/27 | 1 | 23.95 | 0 | 0.00 | 24.00 | 1 | 13,791 | 0.01% |
|
2021/01/26 | 10 | 23.50 | 0 | 0.00 | 23.55 | 10 | 14,159 | 0.07% |
|
2021/01/22 | 1 | 24.15 | 0 | 0.00 | 24.10 | 1 | 14,149 | 0.01% |
|
2021/01/21 | 2 | 24.20 | 0 | 0.00 | 24.15 | 2 | 14,222 | 0.01% |
|
2021/01/19 | 0 | 0.00 | 8 | 26.33 | 25.85 | -8 | 14,219 | -0.06% |
|
2021/01/18 | 0 | 0.00 | 4 | 25.44 | 25.60 | -4 | 14,175 | -0.03% |
|
2021/01/15 | 1 | 26.15 | 5 | 26.14 | 26.35 | -4 | 14,279 | -0.03% |
|
2021/01/14 | 3 | 27.03 | 0 | 0.00 | 27.20 | 3 | 14,786 | 0.02% |
|
2021/01/13 | 1 | 25.90 | 0 | 0.00 | 25.90 | 1 | 15,460 | 0.01% |
|
2021/01/08 | 13 | 25.81 | 0 | 0.00 | 25.60 | 13 | 15,511 | 0.08% |
|
2021/01/07 | 0 | 0.00 | 8 | 25.70 | 25.55 | -8 | 15,580 | -0.05% |
|
2021/01/06 | 0 | 0.00 | 2 | 26.10 | 25.30 | -2 | 15,616 | -0.01% |
|
2021/01/05 | 2 | 25.95 | 0 | 0.00 | 26.20 | 2 | 15,576 | 0.01% |
|
2020/12/28 | 0 | 0.00 | 1 | 25.70 | 25.75 | -1 | 15,443 | -0.01% |
|
2020/12/25 | 0 | 0.00 | 10 | 25.00 | 25.10 | -10 | 15,368 | -0.07% |
|
2020/12/24 | 1 | 25.55 | 1 | 25.45 | 25.25 | 0 | 15,292 | 0.00% |
|
2020/12/22 | 0 | 0.00 | 3 | 25.13 | 24.80 | -3 | 15,269 | -0.02% |
|
2020/12/18 | 8 | 26.10 | 67 | 26.08 | 26.50 | -59 | 15,033 | -0.39% |
|
2020/12/17 | 3 | 25.43 | 0 | 0.00 | 25.40 | 3 | 14,779 | 0.02% |
|
2020/12/16 | 8 | 26.06 | 0 | 0.00 | 25.75 | 8 | 14,749 | 0.05% |
|
2020/12/15 | 4 | 25.65 | 3 | 25.40 | 25.40 | 1 | 14,713 | 0.01% |
|
2020/12/14 | 3 | 26.25 | 2 | 26.05 | 26.05 | 1 | 14,594 | 0.01% |
|
2020/12/11 | 9 | 26.38 | 0 | 0.00 | 26.10 | 9 | 14,537 | 0.06% |
|
2020/12/10 | 26 | 27.19 | 15 | 27.24 | 27.05 | 11 | 14,332 | 0.08% |
|
2020/12/09 | 3 | 27.18 | 4 | 27.31 | 27.80 | -1 | 14,215 | -0.01% |
|
2020/12/07 | 47 | 27.25 | 62 | 26.39 | 26.50 | -15 | 13,754 | -0.11% |
|
2020/12/04 | 20 | 25.45 | 0 | 0.00 | 25.65 | 20 | 12,973 | 0.15% |
|
2020/12/03 | 0 | 0.00 | 21 | 24.30 | 24.50 | -21 | 12,803 | -0.16% |
|
2020/12/02 | 10 | 24.10 | 6 | 24.20 | 24.15 | 4 | 12,762 | 0.03% |
|
2020/12/01 | 0 | 0.00 | 1 | 24.20 | 24.20 | -1 | 13,696 | -0.01% |
|
2020/11/30 | 10 | 23.79 | 49 | 23.99 | 23.70 | -39 | 14,329 | -0.27% |
|
2020/11/27 | 39 | 24.04 | 5 | 23.85 | 24.10 | 34 | 14,307 | 0.24% |
|
2020/11/26 | 16 | 24.06 | 5 | 23.25 | 24.00 | 11 | 14,206 | 0.08% |
|
2020/11/25 | 1 | 23.15 | 0 | 0.00 | 23.10 | 1 | 13,931 | 0.01% |
|
2020/11/24 | 0 | 0.00 | 1 | 23.85 | 23.25 | -1 | 13,896 | -0.01% |
|
2020/11/23 | 10 | 23.45 | 0 | 0.00 | 23.55 | 10 | 13,828 | 0.07% |
|
2020/11/19 | 3 | 23.00 | 3 | 23.30 | 23.15 | 0 | 13,842 | 0.00% |
|
2020/11/18 | 5 | 23.20 | 0 | 0.00 | 23.10 | 5 | 14,019 | 0.04% |
|
2020/11/17 | 18 | 23.56 | 43 | 23.68 | 23.45 | -25 | 14,150 | -0.18% |
|
2020/11/16 | 36 | 23.32 | 3 | 23.47 | 23.95 | 33 | 14,077 | 0.23% |
|
2020/11/10 | 0 | 0.00 | 5 | 22.40 | 22.25 | -5 | 15,658 | -0.03% |
|
2020/11/04 | 0 | 0.00 | 55 | 21.83 | 22.30 | -55 | 16,608 | -0.33% |
|
2020/11/03 | 56 | 22.52 | 10 | 22.10 | 22.10 | 46 | 16,534 | 0.28% |
|
2020/10/29 | 5 | 22.30 | 0 | 0.00 | 22.35 | 5 | 16,403 | 0.03% |
|
2020/10/28 | 2 | 22.05 | 10 | 22.35 | 22.15 | -8 | 16,304 | -0.05% |
|
2020/10/26 | 0 | 0.00 | 11 | 22.98 | 22.90 | -11 | 15,990 | -0.07% |
|
2020/10/23 | 2 | 23.70 | 1 | 23.70 | 23.55 | 1 | 15,775 | 0.01% |
|
2020/10/22 | 29 | 23.68 | 95 | 23.81 | 23.75 | -66 | 15,613 | -0.42% |
|
2020/10/21 | 54 | 23.42 | 59 | 23.17 | 24.45 | -5 | 14,920 | -0.03% |
|
2020/10/20 | 21 | 22.25 | 0 | 0.00 | 22.25 | 21 | 14,004 | 0.15% |
|
2020/10/19 | 25 | 22.28 | 5 | 22.10 | 21.90 | 20 | 13,998 | 0.14% |
|
2020/10/16 | 0 | 0.00 | 2 | 21.73 | 21.60 | -2 | 13,910 | -0.01% |
|
2020/10/15 | 1 | 22.50 | 5 | 22.25 | 21.90 | -4 | 13,897 | -0.03% |
|
2020/10/13 | 0 | 0.00 | 100 | 21.95 | 21.30 | -100 | 13,649 | -0.73% |
|
2020/10/12 | 0 | 0.00 | 34 | 21.37 | 21.25 | -34 | 13,585 | -0.25% |
|
2020/10/08 | 1 | 21.25 | 0 | 0.00 | 21.25 | 1 | 13,593 | 0.01% |
|
2020/10/07 | 0 | 0.00 | 4 | 21.10 | 21.10 | -4 | 13,600 | -0.03% |
|
2020/10/06 | 3 | 20.93 | 0 | 0.00 | 20.95 | 3 | 13,778 | 0.02% |
|
2020/10/05 | 1 | 20.50 | 0 | 0.00 | 20.60 | 1 | 13,761 | 0.01% |
|
2020/09/29 | 20 | 20.15 | 10 | 19.75 | 19.75 | 10 | 13,818 | 0.07% |
|
2020/09/28 | 21 | 19.91 | 24 | 19.80 | 19.75 | -3 | 13,934 | -0.02% |
|
2020/09/25 | 11 | 19.16 | 85 | 18.79 | 18.95 | -74 | 14,248 | -0.52% |
|
2020/09/24 | 20 | 19.70 | 34 | 19.72 | 19.65 | -14 | 14,786 | -0.09% |
|
2020/09/23 | 0 | 0.00 | 3 | 20.10 | 20.15 | -3 | 14,746 | -0.02% |
|
2020/09/22 | 2 | 20.30 | 0 | 0.00 | 20.20 | 2 | 14,708 | 0.01% |
|
2020/09/21 | 7 | 20.89 | 4 | 20.70 | 20.70 | 3 | 14,647 | 0.02% |
|
2020/09/18 | 2 | 21.20 | 1 | 21.25 | 21.15 | 1 | 14,606 | 0.01% |
|
2020/09/15 | 4 | 21.14 | 0 | 0.00 | 21.15 | 4 | 14,397 | 0.03% |
|
2020/09/14 | 10 | 21.08 | 18 | 21.26 | 21.10 | -8 | 14,325 | -0.06% |
|
2020/09/11 | 7 | 20.54 | 2 | 20.15 | 20.15 | 5 | 14,108 | 0.04% |
|
2020/09/10 | 19 | 20.85 | 5 | 20.86 | 20.90 | 14 | 14,005 | 0.10% |
|
2020/09/09 | 64 | 20.25 | 6 | 20.47 | 20.60 | 58 | 13,882 | 0.42% |
|
2020/09/08 | 88 | 20.70 | 12 | 20.67 | 20.60 | 76 | 13,778 | 0.55% |
|
2020/09/07 | 26 | 21.82 | 20 | 22.34 | 21.15 | 6 | 13,579 | 0.04% |
|
2020/09/04 | 123 | 22.77 | 193 | 22.87 | 22.50 | -70 | 13,177 | -0.53% |
大買/大賣/
|
2020/09/03 | 4 | 22.19 | 12 | 22.25 | 22.55 | -8 | 12,118 | -0.07% |
|
2020/09/02 | 11 | 20.50 | 9 | 20.85 | 20.50 | 2 | 11,319 | 0.02% |
|
2020/09/01 | 20 | 20.75 | 22 | 20.83 | 20.85 | -2 | 11,092 | -0.02% |
|
2020/08/31 | 2 | 19.98 | 3 | 20.00 | 20.00 | -1 | 10,852 | -0.01% |
|
2020/08/28 | 6 | 20.20 | 19 | 20.25 | 20.10 | -13 | 10,805 | -0.12% |
|
2020/08/27 | 9 | 20.01 | 11 | 19.80 | 19.80 | -2 | 10,709 | -0.02% |
|
2020/08/26 | 12 | 20.35 | 10 | 20.25 | 20.25 | 2 | 10,649 | 0.02% |
|
2020/08/25 | 2 | 20.40 | 2 | 20.25 | 20.25 | 0 | 10,562 | 0.00% |
|
2020/08/24 | 27 | 20.58 | 16 | 21.10 | 20.55 | 11 | 10,492 | 0.10% |
|
2020/08/21 | 10 | 20.46 | 31 | 20.74 | 21.00 | -21 | 10,543 | -0.20% |
|
2020/08/20 | 12 | 20.72 | 1 | 19.85 | 19.35 | 11 | 10,259 | 0.11% |
|
2020/08/19 | 36 | 21.27 | 38 | 21.41 | 21.45 | -2 | 9,813 | -0.02% |
|
2020/08/18 | 34 | 21.95 | 40 | 22.00 | 21.70 | -6 | 9,455 | -0.06% |
|
2020/08/17 | 70 | 21.42 | 69 | 21.28 | 21.70 | 1 | 8,947 | 0.01% |
|
2020/08/14 | 105 | 19.48 | 165 | 19.56 | 20.55 | -60 | 8,193 | -0.73% |
大買/大賣/
|
2020/08/13 | 98 | 19.00 | 138 | 19.27 | 19.60 | -40 | 7,372 | -0.54% |
大賣/
|
2020/08/12 | 83 | 18.02 | 123 | 17.64 | 17.85 | -40 | 6,571 | -0.61% |
大賣/
|
2020/08/11 | 0 | 0.00 | 7 | 16.74 | 16.55 | -7 | 6,010 | -0.12% |
|
2020/08/07 | 0 | 0.00 | 47 | 17.22 | 17.10 | -47 | 5,947 | -0.79% |
|
2020/08/06 | 65 | 17.24 | 58 | 17.27 | 17.15 | 7 | 5,891 | 0.12% |
|
2020/08/05 | 16 | 16.90 | 38 | 16.91 | 17.00 | -22 | 5,686 | -0.39% |
|
2020/08/03 | 3 | 15.90 | 6 | 15.90 | 15.90 | -3 | 5,459 | -0.05% |
|
2020/07/30 | 0 | 0.00 | 27 | 15.61 | 15.65 | -27 | 5,394 | -0.50% |
|
2020/07/29 | 0 | 0.00 | 45 | 15.24 | 15.20 | -45 | 5,379 | -0.84% |
|
2020/07/27 | 50 | 15.64 | 143 | 15.97 | 15.70 | -93 | 5,373 | -1.73% |
大賣/
|
2020/07/24 | 25 | 15.40 | 0 | 0.00 | 15.55 | 25 | 5,273 | 0.47% |
|
2020/07/22 | 0 | 0.00 | 20 | 16.40 | 16.45 | -20 | 5,113 | -0.39% |
|
2020/07/21 | 0 | 0.00 | 10 | 16.28 | 16.15 | -10 | 4,957 | -0.20% |
|
2020/07/20 | 0 | 0.00 | 8 | 16.05 | 16.00 | -8 | 4,878 | -0.16% |
|
2020/07/16 | 5 | 16.00 | 5 | 16.25 | 16.30 | 0 | 4,788 | 0.00% |
|
2020/07/15 | 50 | 16.08 | 0 | 0.00 | 15.70 | 50 | 4,691 | 1.07% |
|
2020/07/14 | 15 | 16.17 | 5 | 16.45 | 16.25 | 10 | 4,620 | 0.22% |
|
2020/07/13 | 5 | 16.26 | 68 | 16.46 | 16.50 | -63 | 4,581 | -1.38% |
|
2020/07/09 | 11 | 15.80 | 18 | 16.04 | 15.80 | -7 | 4,346 | -0.16% |
|
2020/07/08 | 5 | 16.00 | 5 | 16.10 | 16.05 | 0 | 4,320 | 0.00% |
|
2020/07/07 | 0 | 0.00 | 6 | 15.73 | 15.75 | -6 | 4,218 | -0.14% |
|
2020/07/06 | 21 | 16.05 | 10 | 16.15 | 16.25 | 11 | 4,102 | 0.27% |
|
2020/07/03 | 5 | 15.85 | 133 | 15.74 | 16.10 | -128 | 3,749 | -3.41% |
大賣/鉅額交易
|
2020/07/02 | 0 | 0.00 | 21 | 14.59 | 14.65 | -21 | 3,103 | -0.68% |
|
2020/07/01 | 80 | 14.26 | 1 | 14.25 | 14.20 | 79 | 3,063 | 2.58% |
|
2020/06/19 | 0 | 0.00 | 2 | 14.50 | 14.25 | -2 | 3,219 | -0.06% |
|
2020/06/16 | 0 | 0.00 | 2 | 14.10 | 14.15 | -2 | 3,217 | -0.06% |
|
2020/06/10 | 30 | 14.57 | 0 | 0.00 | 14.65 | 30 | 3,294 | 0.91% |
|
2020/06/09 | 19 | 14.80 | 0 | 0.00 | 14.75 | 19 | 3,343 | 0.57% |
|
2020/06/01 | 11 | 15.05 | 51 | 15.20 | 15.05 | -40 | 3,234 | -1.24% |
|
2020/05/29 | 0 | 0.00 | 9 | 14.99 | 15.15 | -9 | 3,239 | -0.28% |
|
2020/05/28 | 31 | 14.70 | 34 | 14.75 | 14.60 | -3 | 3,215 | -0.09% |
|
2020/05/27 | 0 | 0.00 | 22 | 14.21 | 14.50 | -22 | 2,900 | -0.76% |
|
2020/05/15 | 0 | 0.00 | 5 | 13.35 | 13.35 | -5 | 2,729 | -0.18% |
|
2020/05/12 | 40 | 14.24 | 0 | 0.00 | 14.15 | 40 | 2,725 | 1.47% |
|
2020/05/11 | 0 | 0.00 | 57 | 14.55 | 14.50 | -57 | 2,716 | -2.10% |
|
2020/05/07 | 5 | 13.90 | 2 | 13.95 | 14.05 | 3 | 2,609 | 0.11% |
|
2020/05/04 | 1 | 13.90 | 0 | 0.00 | 13.90 | 1 | 2,703 | 0.04% |
|
2020/04/28 | 40 | 13.98 | 0 | 0.00 | 13.85 | 40 | 2,685 | 1.49% |
|
2020/04/27 | 1 | 14.00 | 2 | 14.15 | 14.20 | -1 | 2,725 | -0.04% |
|
2020/04/23 | 1 | 13.80 | 1 | 13.95 | 13.80 | 0 | 2,688 | 0.00% |
|
2020/04/16 | 4 | 14.20 | 0 | 0.00 | 14.10 | 4 | 2,636 | 0.15% |
|
2020/03/26 | 0 | 0.00 | 3 | 11.60 | 12.25 | -3 | 2,701 | -0.11% |
|
2020/03/25 | 20 | 11.60 | 50 | 11.66 | 11.65 | -30 | 2,607 | -1.15% |
|
2020/03/24 | 0 | 0.00 | 3 | 10.85 | 10.90 | -3 | 2,598 | -0.12% |
|
2020/03/23 | 8 | 10.44 | 0 | 0.00 | 10.35 | 8 | 2,575 | 0.31% |
|
2020/03/20 | 50 | 10.50 | 4 | 10.83 | 10.90 | 46 | 2,583 | 1.78% |
|
2020/03/19 | 232 | 10.47 | 3 | 10.70 | 10.10 | 229 | 2,578 | 8.88% |
大買/鉅額交易
|
2020/03/18 | 5 | 11.45 | 0 | 0.00 | 11.20 | 5 | 2,579 | 0.19% |
|
2020/03/17 | 108 | 11.50 | 42 | 11.55 | 11.30 | 66 | 2,596 | 2.54% |
大買/
|
2020/03/16 | 0 | 0.00 | 0.2 | 11.80 | 11.85 | -0.2 | 2,576 | -0.01% |
|
2020/03/13 | 200 | 11.80 | 2 | 12.10 | 12.45 | 198 | 2,541 | 7.79% |
大買/鉅額交易
|
2020/03/11 | 142 | 14.43 | 1 | 14.15 | 14.15 | 141 | 2,411 | 5.85% |
大買/鉅額交易
|
2020/03/10 | 15 | 14.12 | 5 | 14.45 | 14.50 | 10 | 2,393 | 0.42% |
|
2020/03/09 | 15 | 14.60 | 0 | 0.00 | 14.50 | 15 | 2,370 | 0.63% |
|
2020/03/06 | 6 | 15.15 | 0 | 0.00 | 15.15 | 6 | 2,358 | 0.25% |
|
2020/03/05 | 5 | 15.65 | 0 | 0.00 | 15.50 | 5 | 2,348 | 0.21% |
|
2020/03/03 | 0 | 0.00 | 78 | 15.49 | 15.45 | -78 | 2,240 | -3.48% |
|
2020/03/02 | 0 | 0.00 | 35 | 14.64 | 14.65 | -35 | 2,205 | -1.59% |
|
2020/02/27 | 3 | 14.10 | 0 | 0.00 | 14.10 | 3 | 2,181 | 0.14% |
|
2020/02/18 | 10 | 15.20 | 0 | 0.00 | 15.15 | 10 | 2,244 | 0.45% |
|
2020/02/13 | 3 | 15.60 | 10 | 15.55 | 15.30 | -7 | 2,315 | -0.30% |
|
2020/02/10 | 10 | 14.60 | 0 | 0.00 | 14.60 | 10 | 2,319 | 0.43% |
|
2020/02/07 | 10 | 14.60 | 0 | 0.00 | 14.55 | 10 | 2,333 | 0.43% |
|
2020/02/06 | 20 | 14.65 | 2 | 14.75 | 14.95 | 18 | 2,303 | 0.78% |
|
2020/02/05 | 4 | 14.33 | 7 | 14.69 | 14.65 | -3 | 2,258 | -0.13% |
|
2020/02/03 | 0 | 0.00 | 2 | 13.55 | 13.85 | -2 | 2,262 | -0.09% |
|
2020/01/31 | 0 | 0.00 | 2 | 14.40 | 14.60 | -2 | 2,271 | -0.09% |
|
2020/01/17 | 0 | 0.00 | 5 | 16.40 | 16.40 | -5 | 2,265 | -0.22% |
|
2020/01/16 | 3 | 16.30 | 2 | 16.30 | 16.35 | 1 | 2,281 | 0.04% |
|
2020/01/14 | 0 | 0.00 | 1 | 16.60 | 16.50 | -1 | 2,347 | -0.04% |
|
2020/01/13 | 0 | 0.00 | 2 | 16.55 | 16.60 | -2 | 2,354 | -0.08% |
|
2020/01/10 | 2 | 16.35 | 0 | 0.00 | 16.35 | 2 | 2,361 | 0.08% |
|
2020/01/09 | 12 | 16.54 | 0 | 0.00 | 16.45 | 12 | 2,379 | 0.50% |
|
2019/12/27 | 3 | 17.17 | 0 | 0.00 | 17.10 | 3 | 2,378 | 0.13% |
|
2019/12/26 | 5 | 17.15 | 5 | 17.45 | 17.15 | 0 | 2,370 | 0.00% |
|
2019/12/25 | 0 | 0.00 | 10 | 17.30 | 17.30 | -10 | 2,331 | -0.43% |
|
2019/12/18 | 0 | 0.00 | 10 | 17.05 | 17.05 | -10 | 2,503 | -0.40% |
|
2019/12/12 | 0 | 0.00 | 7 | 16.89 | 16.85 | -7 | 2,490 | -0.28% |
|
2019/12/11 | 0 | 0.00 | 2 | 16.75 | 16.65 | -2 | 2,517 | -0.08% |
|
2019/12/09 | 0 | 0.00 | 3 | 16.65 | 16.65 | -3 | 2,565 | -0.12% |
|
2019/12/04 | 0 | 0.00 | 1 | 16.55 | 16.55 | -1 | 2,693 | -0.04% |
|
2019/12/03 | 0 | 0.00 | 2 | 16.65 | 16.60 | -2 | 2,798 | -0.07% |
|
2019/12/02 | 5 | 16.60 | 0 | 0.00 | 16.50 | 5 | 2,813 | 0.18% |
|
2019/11/29 | 3 | 17.00 | 0 | 0.00 | 16.80 | 3 | 2,829 | 0.11% |
|
2019/11/28 | 3 | 17.10 | 0 | 0.00 | 17.05 | 3 | 2,865 | 0.10% |
|
2019/11/27 | 0 | 0.00 | 5 | 17.25 | 17.25 | -5 | 3,005 | -0.17% |
|
2019/11/22 | 7 | 16.88 | 0 | 0.00 | 16.80 | 7 | 3,068 | 0.23% |
|
2019/11/21 | 30 | 16.82 | 0 | 0.00 | 16.90 | 30 | 3,126 | 0.96% |
|
2019/11/19 | 3 | 17.13 | 0 | 0.00 | 17.10 | 3 | 3,220 | 0.09% |
|
2019/11/15 | 0 | 0.00 | 5 | 17.15 | 17.15 | -5 | 3,523 | -0.14% |
|
2019/11/14 | 0 | 0.00 | 16 | 16.88 | 16.75 | -16 | 3,623 | -0.44% |
|
2019/11/12 | 15 | 16.55 | 0 | 0.00 | 16.65 | 15 | 3,623 | 0.41% |
|
2019/11/11 | 5 | 16.60 | 0 | 0.00 | 16.50 | 5 | 3,648 | 0.14% |
|
2019/11/08 | 0 | 0.00 | 3 | 16.95 | 17.10 | -3 | 3,655 | -0.08% |
|
2019/11/07 | 3 | 16.80 | 0 | 0.00 | 16.85 | 3 | 3,675 | 0.08% |
|
2019/10/31 | 0 | 0.00 | 5 | 17.05 | 17.20 | -5 | 3,888 | -0.13% |
|
2019/10/28 | 0 | 0.00 | 3 | 17.35 | 17.35 | -3 | 4,491 | -0.07% |
|
2019/10/25 | 2 | 17.35 | 0 | 0.00 | 17.25 | 2 | 4,847 | 0.04% |
|
2019/10/24 | 5 | 17.60 | 0 | 0.00 | 17.55 | 5 | 5,018 | 0.10% |
|
2019/10/23 | 81 | 17.77 | 5 | 17.81 | 17.45 | 76 | 5,050 | 1.50% |
|
2019/10/21 | 0 | 0.00 | 10 | 17.50 | 17.50 | -10 | 5,084 | -0.20% |
|
2019/10/17 | 45 | 17.69 | 0 | 0.00 | 17.60 | 45 | 5,101 | 0.88% |
|
2019/10/15 | 0 | 0.00 | 12 | 17.73 | 17.70 | -12 | 5,090 | -0.24% |
|
2019/10/14 | 0 | 0.00 | 112 | 17.36 | 17.45 | -112 | 4,968 | -2.25% |
大賣/鉅額交易
|
2019/10/08 | 3 | 16.75 | 3 | 16.95 | 16.75 | 0 | 5,050 | 0.00% |
|
2019/10/04 | 5 | 16.92 | 0 | 0.00 | 16.85 | 5 | 5,116 | 0.10% |
|
2019/09/27 | 40 | 16.95 | 0 | 0.00 | 16.95 | 40 | 5,152 | 0.78% |
|
2019/09/25 | 0 | 0.00 | 1 | 17.60 | 17.55 | -1 | 5,176 | -0.02% |
|
2019/09/24 | 20 | 17.58 | 10 | 18.00 | 17.45 | 10 | 5,157 | 0.19% |
|
2019/09/23 | 15 | 17.25 | 48 | 17.69 | 17.90 | -33 | 5,077 | -0.65% |
|
2019/09/20 | 9 | 17.17 | 0 | 0.00 | 17.05 | 9 | 4,954 | 0.18% |
|
2019/09/19 | 74 | 17.10 | 12 | 17.36 | 17.35 | 62 | 4,939 | 1.26% |
|
2019/09/18 | 6 | 17.18 | 0 | 0.00 | 17.15 | 6 | 4,919 | 0.12% |
|
2019/09/17 | 8 | 17.39 | 4 | 17.50 | 17.40 | 4 | 4,944 | 0.08% |
|
2019/09/16 | 5 | 17.60 | 23 | 17.63 | 17.50 | -18 | 4,938 | -0.36% |
|
2019/09/12 | 9 | 17.18 | 16 | 17.42 | 17.45 | -7 | 4,896 | -0.14% |
|
2019/09/11 | 4 | 17.08 | 0 | 0.00 | 17.10 | 4 | 4,939 | 0.08% |
|
2019/09/10 | 0 | 0.00 | 23 | 17.15 | 17.20 | -23 | 4,935 | -0.47% |
|
2019/09/09 | 199 | 17.44 | 0 | 0.00 | 17.20 | 199 | 4,941 | 4.03% |
大買/鉅額交易
|
2019/09/06 | 38 | 17.78 | 20 | 18.10 | 17.75 | 18 | 4,924 | 0.37% |
|
2019/09/05 | 3 | 17.90 | 102 | 18.03 | 17.90 | -99 | 4,887 | -2.03% |
大賣/
|
2019/09/04 | 0 | 0.00 | 29 | 17.82 | 17.70 | -29 | 4,820 | -0.60% |
|
2019/09/03 | 8 | 17.61 | 6 | 17.73 | 17.70 | 2 | 4,833 | 0.04% |
|
2019/09/02 | 95 | 17.54 | 35 | 17.90 | 17.60 | 60 | 4,796 | 1.25% |
|
2019/08/30 | 0 | 0.00 | 80 | 18.03 | 17.65 | -80 | 4,754 | -1.68% |
|
2019/08/29 | 5 | 17.35 | 73 | 17.53 | 17.70 | -68 | 4,613 | -1.47% |
|
2019/08/28 | 5 | 17.00 | 12 | 17.33 | 17.15 | -7 | 4,503 | -0.16% |
|
2019/08/26 | 20 | 16.90 | 5 | 17.15 | 16.95 | 15 | 4,466 | 0.34% |
|
2019/08/23 | 0 | 0.00 | 5 | 17.60 | 17.40 | -5 | 4,412 | -0.11% |
|
2019/08/22 | 0 | 0.00 | 46 | 17.53 | 17.40 | -46 | 4,386 | -1.05% |
|
2019/08/21 | 0 | 0.00 | 5 | 17.45 | 17.30 | -5 | 4,350 | -0.11% |
|
2019/08/20 | 38 | 17.12 | 72 | 17.74 | 17.10 | -34 | 4,303 | -0.79% |
|
2019/08/19 | 0 | 0.00 | 62 | 16.93 | 17.20 | -62 | 4,031 | -1.54% |
|
2019/08/16 | 5 | 16.30 | 2 | 16.40 | 16.35 | 3 | 3,906 | 0.08% |
|
2019/08/14 | 0 | 0.00 | 10 | 16.10 | 16.00 | -10 | 3,928 | -0.25% |
|
2019/08/12 | 11 | 16.19 | 44 | 16.10 | 16.15 | -33 | 3,897 | -0.85% |
|
2019/08/08 | 10 | 15.35 | 56 | 15.69 | 15.75 | -46 | 3,939 | -1.17% |
|
2019/08/07 | 10 | 15.15 | 0 | 0.00 | 15.15 | 10 | 3,955 | 0.25% |
|
2019/08/06 | 15 | 15.05 | 30 | 15.58 | 15.45 | -15 | 4,096 | -0.37% |
|
2019/08/05 | 15 | 15.55 | 0 | 0.00 | 15.55 | 15 | 4,070 | 0.37% |
|
2019/08/02 | 2 | 16.00 | 0 | 0.00 | 15.90 | 2 | 4,036 | 0.05% |
|
2019/08/01 | 7 | 16.99 | 6 | 17.40 | 16.60 | 1 | 4,063 | 0.02% |
|
2019/07/31 | 65 | 17.35 | 5 | 17.25 | 17.05 | 60 | 3,958 | 1.52% |
|
2019/07/30 | 79 | 17.34 | 115 | 17.64 | 18.10 | -36 | 3,798 | -0.95% |
大賣/
|
2019/07/29 | 3 | 16.35 | 55 | 16.95 | 17.60 | -52 | 3,453 | -1.51% |
|
2019/07/26 | 137 | 15.84 | 13 | 16.33 | 16.00 | 124 | 3,119 | 3.98% |
大買/鉅額交易
|
2019/07/25 | 75 | 15.52 | 0 | 0.00 | 15.55 | 75 | 2,956 | 2.54% |
|
2019/07/19 | 46 | 15.30 | 0 | 0.00 | 15.25 | 46 | 2,961 | 1.55% |
|
2019/07/18 | 1 | 15.15 | 0 | 0.00 | 15.15 | 1 | 3,010 | 0.03% |
|
2019/07/17 | 0 | 0.00 | 3 | 15.40 | 15.50 | -3 | 3,021 | -0.10% |
|
2019/07/16 | 35 | 15.37 | 0 | 0.00 | 15.30 | 35 | 3,312 | 1.06% |
|
2019/07/04 | 0 | 0.00 | 2 | 15.08 | 15.10 | -2 | 3,538 | -0.06% |
|
2019/07/03 | 3 | 15.10 | 38 | 15.10 | 14.85 | -35 | 3,560 | -0.98% |
|
2019/07/02 | 0 | 0.00 | 3 | 14.90 | 14.90 | -3 | 3,524 | -0.09% |
|
2019/07/01 | 10 | 14.75 | 0 | 0.00 | 14.75 | 10 | 3,580 | 0.28% |
|
2019/06/28 | 35 | 14.55 | 0 | 0.00 | 14.55 | 35 | 3,598 | 0.97% |
|
2019/06/27 | 8 | 14.75 | 0 | 0.00 | 14.70 | 8 | 3,630 | 0.22% |
|
2019/06/26 | 3 | 14.70 | 0 | 0.00 | 14.60 | 3 | 3,626 | 0.08% |
|
2019/06/25 | 0 | 0.00 | 2 | 14.60 | 14.60 | -2 | 3,639 | -0.05% |
|
2019/06/20 | 138 | 14.81 | 0 | 0.00 | 14.70 | 138 | 3,649 | 3.78% |
大買/鉅額交易
|
2019/06/19 | 0 | 0.00 | 19 | 14.71 | 14.70 | -19 | 3,661 | -0.52% |
|
2019/06/18 | 0 | 0.00 | 4 | 14.70 | 14.35 | -4 | 3,585 | -0.11% |
|
2019/06/17 | 80 | 14.43 | 0 | 0.00 | 14.45 | 80 | 3,565 | 2.24% |
|
2019/06/14 | 23 | 14.36 | 0 | 0.00 | 14.35 | 23 | 3,572 | 0.64% |
|
2019/06/12 | 6 | 14.10 | 0 | 0.00 | 14.15 | 6 | 3,516 | 0.17% |
|
2019/06/11 | 0 | 0.00 | 3 | 14.08 | 14.20 | -3 | 3,482 | -0.09% |
|
2019/06/10 | 0 | 0.00 | 3 | 13.85 | 13.75 | -3 | 3,435 | -0.09% |
|
2019/06/06 | 4 | 13.70 | 0 | 0.00 | 13.65 | 4 | 3,436 | 0.12% |
|
2019/06/05 | 0 | 0.00 | 3 | 13.95 | 13.85 | -3 | 3,433 | -0.09% |
|
2019/05/31 | 16 | 13.86 | 5 | 14.15 | 14.10 | 11 | 3,437 | 0.32% |
|
2019/05/29 | 3 | 13.80 | 3 | 13.85 | 13.65 | 0 | 3,411 | 0.00% |
|
2019/05/23 | 0 | 0.00 | 5 | 14.30 | 14.35 | -5 | 3,556 | -0.14% |
|
2019/05/22 | 12 | 14.82 | 14 | 14.79 | 14.65 | -2 | 3,612 | -0.06% |
|
2019/05/21 | 0 | 0.00 | 2 | 14.58 | 14.50 | -2 | 3,554 | -0.06% |
|
2019/05/17 | 0 | 0.00 | 5 | 14.90 | 14.50 | -5 | 3,557 | -0.14% |
|
2019/05/16 | 0 | 0.00 | 4 | 15.25 | 14.85 | -4 | 3,535 | -0.11% |
|
2019/05/15 | 38 | 14.90 | 11 | 15.15 | 14.90 | 27 | 3,471 | 0.78% |
|
2019/05/14 | 1 | 15.00 | 5 | 14.71 | 15.00 | -4 | 3,483 | -0.11% |
|
2019/05/10 | 2 | 14.75 | 0 | 0.00 | 14.50 | 2 | 3,307 | 0.06% |
|
2019/05/07 | 5 | 14.75 | 0 | 0.00 | 14.70 | 5 | 3,119 | 0.16% |
|
2019/05/06 | 10 | 14.70 | 15 | 14.65 | 14.60 | -5 | 3,105 | -0.16% |
|
2019/05/03 | 1 | 14.90 | 25 | 14.86 | 15.00 | -24 | 3,006 | -0.80% |
|
2019/05/02 | 10 | 14.55 | 0 | 0.00 | 14.70 | 10 | 2,953 | 0.34% |
|
2019/04/30 | 25 | 14.48 | 0 | 0.00 | 14.45 | 25 | 2,912 | 0.86% |
|
2019/04/29 | 14 | 14.60 | 0 | 0.00 | 14.60 | 14 | 2,888 | 0.48% |
|
2019/04/24 | 0 | 0.00 | 5 | 14.35 | 14.40 | -5 | 2,802 | -0.18% |
|
2019/04/23 | 0 | 0.00 | 2 | 14.90 | 14.85 | -2 | 2,750 | -0.07% |
|
2019/04/22 | 8 | 15.22 | 2 | 15.20 | 15.15 | 6 | 2,729 | 0.22% |
|
2019/04/19 | 10 | 14.36 | 8 | 14.51 | 14.90 | 2 | 2,433 | 0.08% |
|
2019/04/18 | 0 | 0.00 | 4 | 14.20 | 14.15 | -4 | 2,321 | -0.17% |
|
2019/04/17 | 3 | 14.70 | 2 | 14.78 | 14.60 | 1 | 2,288 | 0.04% |
|
2019/04/12 | 5 | 14.10 | 0 | 0.00 | 13.95 | 5 | 2,024 | 0.25% |
|
2019/04/11 | 0 | 0.00 | 5 | 14.00 | 14.00 | -5 | 1,973 | -0.25% |
|
2019/04/03 | 0 | 0.00 | 1 | 13.60 | 13.85 | -1 | 1,842 | -0.05% |
|
2019/03/29 | 1 | 13.05 | 0 | 0.00 | 13.10 | 1 | 1,678 | 0.06% |
|
2019/03/22 | 0 | 0.00 | 6 | 14.18 | 14.00 | -6 | 1,579 | -0.38% |
|
2019/03/21 | 0 | 0.00 | 1 | 14.00 | 13.95 | -1 | 1,537 | -0.07% |
|
2019/03/19 | 0 | 0.00 | 1 | 13.85 | 13.80 | -1 | 1,540 | -0.06% |
|
2019/03/11 | 6 | 13.65 | 0 | 0.00 | 13.60 | 6 | 1,606 | 0.37% |
|
2019/02/27 | 1 | 13.85 | 0 | 0.00 | 13.75 | 1 | 1,759 | 0.06% |
|
2019/02/22 | 0 | 0.00 | 10 | 14.50 | 14.20 | -10 | 1,743 | -0.57% |
|
2019/02/21 | 0 | 0.00 | 1 | 14.30 | 14.40 | -1 | 1,627 | -0.06% |
|
2019/02/18 | 1 | 14.00 | 0 | 0.00 | 14.25 | 1 | 1,627 | 0.06% |
|
2019/02/13 | 0 | 0.00 | 5 | 14.10 | 14.10 | -5 | 1,588 | -0.31% |
|
2019/02/12 | 5 | 13.40 | 5 | 13.40 | 13.50 | 0 | 1,505 | 0.00% |
|
2019/01/21 | 2 | 13.15 | 0 | 0.00 | 13.05 | 2 | 1,715 | 0.12% |
|
2019/01/18 | 4 | 13.05 | 0 | 0.00 | 13.05 | 4 | 1,747 | 0.23% |
|
2019/01/16 | 0 | 0.00 | 2 | 13.18 | 13.20 | -2 | 1,758 | -0.11% |
|
2019/01/11 | 1 | 12.80 | 5 | 13.00 | 12.70 | -4 | 1,677 | -0.24% |
|
2019/01/09 | 5 | 12.75 | 0 | 0.00 | 12.75 | 5 | 1,683 | 0.30% |
|
2018/12/19 | 1 | 12.80 | 0 | 0.00 | 12.80 | 1 | 1,951 | 0.05% |
|
2018/12/10 | 1 | 13.30 | 1 | 13.45 | 13.30 | 0 | 2,497 | 0.00% |
|
2018/12/06 | 1 | 13.55 | 1 | 13.15 | 13.10 | 0 | 2,479 | 0.00% |
|
2018/12/03 | 10 | 13.80 | 3 | 13.75 | 13.85 | 7 | 2,503 | 0.28% |
|
2018/11/30 | 3 | 13.50 | 0 | 0.00 | 13.45 | 3 | 2,462 | 0.12% |
|
2018/11/29 | 22 | 13.35 | 22 | 13.60 | 13.35 | 0 | 2,479 | 0.00% |
|
2018/11/27 | 0 | 0.00 | 2 | 13.10 | 13.30 | -2 | 2,451 | -0.08% |
|
2018/11/26 | 0 | 0.00 | 1 | 12.85 | 13.00 | -1 | 2,470 | -0.04% |
|
2018/11/23 | 1 | 12.90 | 5 | 12.85 | 12.85 | -4 | 2,478 | -0.16% |
|
2018/11/21 | 2 | 13.05 | 0 | 0.00 | 13.05 | 2 | 2,567 | 0.08% |
|
2018/11/20 | 0 | 0.00 | 6 | 13.36 | 13.10 | -6 | 2,734 | -0.22% |
|
2018/11/16 | 0 | 0.00 | 19 | 12.71 | 12.70 | -19 | 2,691 | -0.71% |
|
2018/11/02 | 30 | 12.50 | 10 | 12.60 | 12.25 | 20 | 3,002 | 0.67% |
|
2018/11/01 | 1 | 12.25 | 0 | 0.00 | 12.15 | 1 | 2,947 | 0.03% |
|
2018/10/16 | 5 | 11.65 | 5 | 11.80 | 11.65 | 0 | 3,330 | 0.00% |
|
2018/10/05 | 2 | 13.00 | 0 | 0.00 | 12.75 | 2 | 3,485 | 0.06% |
|
2018/10/03 | 3 | 13.72 | 3 | 13.65 | 13.75 | 0 | 3,499 | 0.00% |
|
2018/09/21 | 10 | 14.10 | 11 | 14.06 | 14.15 | -1 | 5,222 | -0.02% |
|
2018/09/20 | 1 | 13.50 | 0 | 0.00 | 13.60 | 1 | 5,118 | 0.02% |
|
2018/09/19 | 10 | 14.00 | 0 | 0.00 | 13.70 | 10 | 5,119 | 0.20% |
|
2018/09/18 | 6 | 13.60 | 0 | 0.00 | 13.55 | 6 | 5,063 | 0.12% |
|
2018/09/07 | 6 | 13.65 | 0 | 0.00 | 13.55 | 6 | 4,913 | 0.12% |
|
2018/08/29 | 0 | 0.00 | 2 | 15.05 | 14.90 | -2 | 5,795 | -0.03% |
|
2018/08/28 | 3 | 14.88 | 1 | 14.80 | 14.80 | 2 | 5,863 | 0.03% |
|
2018/08/27 | 31 | 14.61 | 31 | 14.83 | 15.00 | 0 | 5,881 | 0.00% |
|
2018/08/23 | 0 | 0.00 | 3 | 14.40 | 14.55 | -3 | 5,917 | -0.05% |
|
2018/08/16 | 6 | 14.58 | 3 | 14.60 | 14.60 | 3 | 7,144 | 0.04% |
|
2018/08/15 | 0 | 0.00 | 3 | 14.45 | 14.30 | -3 | 7,235 | -0.04% |
|
2018/08/14 | 3 | 14.95 | 0 | 0.00 | 15.10 | 3 | 7,301 | 0.04% |
|
2018/08/10 | 0 | 0.00 | 3 | 15.85 | 15.75 | -3 | 7,420 | -0.04% |
|
2018/08/07 | 3 | 15.75 | 4 | 15.69 | 15.70 | -1 | 7,867 | -0.01% |
|
2018/08/06 | 3 | 15.60 | 0 | 0.00 | 15.50 | 3 | 8,285 | 0.04% |
|
2018/08/03 | 1 | 15.60 | 0 | 0.00 | 15.45 | 1 | 8,549 | 0.01% |
|
2018/07/26 | 2 | 16.60 | 0 | 0.00 | 16.45 | 2 | 8,851 | 0.02% |
|
2018/07/23 | 2 | 16.10 | 2 | 16.35 | 16.30 | 0 | 8,770 | 0.00% |
|
2018/07/20 | 0 | 0.00 | 1 | 15.80 | 15.95 | -1 | 8,648 | -0.01% |
|
2018/07/19 | 0 | 0.00 | 1 | 15.85 | 15.95 | -1 | 8,640 | -0.01% |
|
2018/07/18 | 0 | 0.00 | 25 | 15.96 | 15.85 | -25 | 8,652 | -0.29% |
|
2018/07/17 | 0 | 0.00 | 2 | 15.95 | 16.00 | -2 | 8,647 | -0.02% |
|
2018/07/16 | 26 | 16.23 | 6 | 16.68 | 16.00 | 20 | 8,603 | 0.23% |
|
2018/07/13 | 11 | 16.39 | 3 | 16.45 | 16.35 | 8 | 8,501 | 0.09% |
|
2018/07/12 | 0 | 0.00 | 8 | 16.28 | 16.30 | -8 | 8,446 | -0.09% |
|
2018/07/11 | 8 | 15.93 | 0 | 0.00 | 15.85 | 8 | 8,438 | 0.09% |
|
2018/07/09 | 0 | 0.00 | 1 | 16.30 | 15.95 | -1 | 8,536 | -0.01% |
|
2018/07/06 | 4 | 15.90 | 8 | 15.93 | 16.00 | -4 | 8,502 | -0.05% |
|
2018/07/04 | 5 | 17.15 | 4 | 17.10 | 16.90 | 1 | 8,378 | 0.01% |
|
2018/07/03 | 83 | 17.30 | 116 | 17.48 | 17.00 | -33 | 8,024 | -0.41% |
大賣/
|
2018/07/02 | 0 | 0.00 | 13 | 16.34 | 16.70 | -13 | 7,037 | -0.18% |
|
2018/06/26 | 0 | 0.00 | 5 | 15.20 | 15.15 | -5 | 6,772 | -0.07% |
|
2018/06/25 | 45 | 15.01 | 0 | 0.00 | 14.95 | 45 | 6,743 | 0.67% |
|
2018/06/22 | 1 | 15.50 | 0 | 0.00 | 15.25 | 1 | 6,717 | 0.01% |
|
2018/06/21 | 8 | 15.65 | 0 | 0.00 | 15.50 | 8 | 6,700 | 0.12% |
|
2018/06/20 | 10 | 15.65 | 0 | 0.00 | 15.35 | 10 | 6,681 | 0.15% |
|
2018/06/11 | 0 | 0.00 | 6 | 16.95 | 16.95 | -6 | 6,291 | -0.10% |
|
2018/06/08 | 2 | 17.33 | 5 | 17.20 | 17.00 | -3 | 6,170 | -0.05% |
|
2018/06/05 | 0 | 0.00 | 2 | 15.85 | 15.90 | -2 | 5,536 | -0.04% |
|
2018/06/04 | 2 | 16.55 | 0 | 0.00 | 16.20 | 2 | 5,428 | 0.04% |
|
2018/05/31 | 0 | 0.00 | 10 | 17.00 | 16.40 | -10 | 5,333 | -0.19% |
|
2018/05/28 | 0 | 0.00 | 1 | 17.00 | 17.45 | -1 | 4,999 | -0.02% |
|
2018/05/25 | 1 | 16.50 | 0 | 0.00 | 16.65 | 1 | 4,676 | 0.02% |
|
2018/05/24 | 52 | 16.50 | 58 | 16.85 | 16.85 | -6 | 4,495 | -0.13% |
|
2018/05/23 | 0.1 | 15.90 | 1 | 15.30 | 15.90 | -0.9 | 3,979 | -0.02% |
|
2018/05/21 | 30 | 15.35 | 35 | 15.30 | 15.40 | -5 | 3,757 | -0.13% |
|
2018/05/15 | 1 | 16.00 | 15 | 16.28 | 15.90 | -14 | 3,291 | -0.43% |
|
2018/05/14 | 0 | 0.00 | 5 | 15.45 | 15.75 | -5 | 2,946 | -0.17% |
|
2018/05/11 | 0 | 0.00 | 10 | 14.70 | 14.35 | -10 | 2,490 | -0.40% |
|
2018/05/10 | 13 | 14.00 | 13 | 13.75 | 14.00 | 0 | 2,220 | 0.00% |
|
2018/05/09 | 0 | 0.00 | 5 | 13.75 | 13.70 | -5 | 2,130 | -0.23% |
|
2018/05/08 | 10 | 13.68 | 0 | 0.00 | 13.50 | 10 | 2,053 | 0.49% |
|
2018/05/07 | 0 | 0.00 | 1 | 13.00 | 13.90 | -1 | 1,947 | -0.05% |
|
2018/05/02 | 14 | 12.90 | 14 | 12.55 | 12.90 | 0 | 1,751 | 0.00% |
|
2018/04/30 | 5 | 12.90 | 6 | 12.60 | 12.55 | -1 | 1,696 | -0.06% |
|
2018/04/26 | 1 | 12.10 | 0 | 0.00 | 11.70 | 1 | 1,608 | 0.06% |
|
2018/04/23 | 1 | 12.70 | 0 | 0.00 | 12.70 | 1 | 1,547 | 0.06% |
|
2018/04/18 | 0 | 0.00 | 1 | 13.35 | 13.00 | -1 | 1,552 | -0.06% |
|
2018/04/13 | 1 | 13.50 | 1 | 13.40 | 13.35 | 0 | 1,479 | 0.00% |
|
2018/03/31 | 0 | 0.00 | 1 | 12.90 | 12.90 | -1 | 1,444 | -0.07% |
|
2018/03/29 | 0 | 0.00 | 1 | 12.70 | 12.60 | -1 | 1,461 | -0.07% |
|
2018/03/21 | 0 | 0.00 | 6 | 13.05 | 13.05 | -6 | 1,758 | -0.34% |
|
2018/03/19 | 1 | 13.00 | 0 | 0.00 | 12.95 | 1 | 1,749 | 0.06% |
|
2018/03/13 | 0 | 0.00 | 1 | 13.05 | 12.95 | -1 | 1,721 | -0.06% |
|
2018/03/05 | 16 | 12.69 | 14 | 13.00 | 12.65 | 2 | 1,692 | 0.12% |
|
2018/03/02 | 1 | 12.95 | 0 | 0.00 | 12.95 | 1 | 1,760 | 0.06% |
|
2018/01/18 | 0 | 0.00 | 170 | 12.85 | 12.80 | -170 | 2,905 | -5.85% |
大賣/鉅額交易
|
2018/01/16 | 70 | 12.81 | 0 | 0.00 | 12.80 | 70 | 3,168 | 2.21% |
|
2018/01/15 | 100 | 12.90 | 0 | 0.00 | 12.70 | 100 | 3,275 | 3.05% |
|