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-北高雄 券商分點個股進出
群益金鼎-北高雄 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
|
| 2024/06/07 | 0 | 0.00 | 2 | 25.55 | 25.65 | -2 | 728 | -0.27% |
|
| 2024/06/05 | 0 | 0.00 | 1 | 25.80 | 25.80 | -1 | 734 | -0.14% |
|
| 2024/06/04 | 0 | 0.00 | 1 | 26.80 | 26.50 | -1 | 757 | -0.13% |
|
| 2024/05/30 | 2.1 | 26.61 | 1 | 26.55 | 26.55 | 1.1 | 784 | 0.14% |
|
| 2024/05/29 | 7 | 26.99 | 2 | 27.00 | 27.00 | 5 | 782 | 0.64% |
|
| 2024/05/24 | 0.1 | 24.15 | 0 | 0.00 | 24.30 | 0.1 | 695 | 0.01% |
|
| 2024/05/21 | 1 | 24.50 | 0 | 0.00 | 24.70 | 1 | 720 | 0.14% |
|
| 2024/05/15 | 1 | 24.35 | 0 | 0.00 | 24.30 | 1 | 779 | 0.13% |
|
| 2024/05/14 | 4 | 24.50 | 0 | 0.00 | 24.55 | 4 | 786 | 0.51% |
|
| 2024/04/29 | 0 | 0.00 | 5 | 24.40 | 24.45 | -5 | 848 | -0.59% |
|
| 2024/04/25 | 0 | 23.95 | 0 | 0.00 | 23.90 | 0 | 858 | 0.00% |
|
| 2024/04/19 | 1 | 23.10 | 0 | 0.00 | 23.90 | 1 | 908 | 0.11% |
|
| 2024/04/18 | 2 | 24.85 | 0 | 0.00 | 24.80 | 2 | 897 | 0.22% |
|
| 2024/04/17 | 0 | 25.48 | 1 | 24.90 | 24.95 | -1 | 900 | -0.11% |
|
| 2024/04/16 | 0 | 25.02 | 0 | 0.00 | 24.50 | 0 | 919 | 0.00% |
|
| 2024/04/15 | 0 | 26.06 | 0 | 0.00 | 25.75 | 0 | 919 | 0.00% |
|
| 2024/04/10 | 0 | 27.10 | 0 | 0.00 | 26.80 | 0 | 966 | 0.00% |
|
| 2024/04/09 | 0 | 26.65 | 0 | 0.00 | 26.55 | 0 | 985 | 0.00% |
|
| 2024/04/08 | 0 | 27.00 | 0 | 0.00 | 26.40 | 0 | 998 | 0.00% |
|
| 2024/04/02 | 1 | 26.90 | 0 | 0.00 | 26.90 | 1 | 1,097 | 0.09% |
|
| 2024/04/01 | 0 | 0.00 | 2 | 27.10 | 27.10 | -2 | 1,468 | -0.14% |
|
| 2024/03/28 | 0 | 27.30 | 3 | 27.35 | 27.55 | -3 | 1,485 | -0.20% |
|
| 2024/03/25 | 0 | 26.95 | 0 | 0.00 | 26.35 | 0 | 1,549 | 0.00% |
|
| 2024/03/22 | 1 | 26.60 | 0 | 0.00 | 26.65 | 1 | 1,555 | 0.06% |
|
| 2024/03/19 | 0 | 26.55 | 0 | 0.00 | 26.35 | 0 | 1,591 | 0.00% |
|
| 2024/03/15 | 1 | 26.75 | 0 | 0.00 | 26.55 | 1 | 1,606 | 0.06% |
|
| 2024/03/14 | 2 | 26.80 | 0 | 0.00 | 26.75 | 2 | 1,617 | 0.12% |
|
| 2024/03/12 | 0 | 0.00 | 2 | 27.80 | 27.90 | -2 | 1,690 | -0.12% |
|
| 2024/03/11 | 2 | 27.08 | 0 | 0.00 | 26.90 | 2 | 1,705 | 0.12% |
|
| 2024/03/08 | 3 | 26.85 | 0 | 0.00 | 26.80 | 3 | 1,712 | 0.18% |
|
| 2024/03/07 | 3 | 27.60 | 0 | 0.00 | 27.55 | 3 | 1,695 | 0.18% |
|
| 2024/03/04 | 1 | 28.60 | 0 | 0.00 | 28.60 | 1 | 1,742 | 0.06% |
|
| 2024/03/01 | 1 | 28.45 | 1 | 28.65 | 28.65 | 0 | 1,811 | 0.00% |
|
| 2024/02/23 | 4 | 28.93 | 0 | 0.00 | 28.75 | 4 | 2,116 | 0.19% |
|
| 2024/02/16 | 0 | 0.00 | 4 | 29.48 | 29.70 | -4 | 2,178 | -0.18% |
|
| 2024/02/15 | 0 | 0.00 | 19 | 28.60 | 28.70 | -19 | 2,187 | -0.87% |
|
| 2024/02/05 | 5 | 28.43 | 5 | 28.40 | 28.45 | 0 | 2,202 | 0.00% |
|
| 2024/02/01 | 0 | 0.00 | 6 | 28.75 | 28.75 | -6 | 2,231 | -0.27% |
|
| 2024/01/31 | 0 | 0.00 | 2 | 28.90 | 28.85 | -2 | 2,275 | -0.09% |
|
| 2024/01/30 | 10 | 29.04 | 8 | 29.35 | 28.95 | 2 | 2,283 | 0.09% |
|
| 2024/01/29 | 0 | 0.00 | 1 | 29.40 | 29.40 | -1 | 2,273 | -0.04% |
|
| 2024/01/23 | 1 | 29.50 | 0 | 0.00 | 29.65 | 1 | 2,289 | 0.04% |
|
| 2024/01/19 | 2 | 29.00 | 0 | 0.00 | 29.00 | 2 | 2,293 | 0.09% |
|
| 2024/01/18 | 1 | 28.85 | 0 | 0.00 | 28.90 | 1 | 2,302 | 0.04% |
|
| 2024/01/17 | 1 | 29.25 | 0 | 0.00 | 29.20 | 1 | 2,328 | 0.04% |
|
| 2024/01/16 | 3 | 29.52 | 1 | 30.10 | 29.85 | 2 | 2,339 | 0.09% |
|
| 2024/01/15 | 1 | 29.60 | 0 | 0.00 | 29.60 | 1 | 2,369 | 0.04% |
|
| 2024/01/12 | 1 | 29.25 | 0 | 0.00 | 29.20 | 1 | 2,380 | 0.04% |
|
| 2024/01/11 | 10 | 29.30 | 0 | 0.00 | 29.30 | 10 | 2,457 | 0.41% |
|
| 2024/01/10 | 3 | 29.30 | 0 | 0.00 | 29.25 | 3 | 2,515 | 0.12% |
|
| 2024/01/08 | 2 | 30.55 | 0 | 0.00 | 30.00 | 2 | 2,487 | 0.08% |
|
| 2024/01/05 | 1 | 30.35 | 0 | 0.00 | 30.45 | 1 | 2,474 | 0.04% |
|
| 2024/01/04 | 10 | 30.60 | 0 | 0.00 | 30.45 | 10 | 2,492 | 0.40% |
|
| 2024/01/03 | 1 | 30.35 | 2 | 31.00 | 30.70 | -1 | 2,456 | -0.04% |
|
| 2023/12/29 | 1 | 30.90 | 1 | 30.90 | 30.85 | 0 | 2,420 | 0.00% |
|
| 2023/12/28 | 7 | 31.62 | 0 | 0.00 | 31.25 | 7 | 2,402 | 0.29% |
|
| 2023/12/27 | 14 | 32.11 | 49 | 32.34 | 32.00 | -35 | 2,321 | -1.51% |
|
| 2023/12/21 | 10 | 30.65 | 0 | 0.00 | 30.25 | 10 | 1,840 | 0.54% |
|
| 2023/12/19 | 14 | 29.20 | 0 | 0.00 | 29.10 | 14 | 1,773 | 0.79% |
|
| 2023/12/14 | 0 | 0.00 | 9 | 30.35 | 30.35 | -9 | 1,746 | -0.52% |
|
| 2023/12/13 | 0 | 0.00 | 4 | 30.35 | 30.20 | -4 | 1,725 | -0.23% |
|
| 2023/12/08 | 1 | 30.95 | 1 | 30.60 | 30.40 | 0 | 1,694 | 0.00% |
|
| 2023/12/05 | 1 | 30.10 | 0 | 0.00 | 30.10 | 1 | 1,589 | 0.06% |
|
| 2023/12/04 | 10 | 30.50 | 0 | 0.00 | 30.35 | 10 | 1,584 | 0.63% |
|
| 2023/11/30 | 10 | 31.00 | 0 | 0.00 | 30.90 | 10 | 1,684 | 0.60% |
|
| 2023/11/29 | 10 | 31.20 | 10 | 32.00 | 31.40 | 0 | 1,669 | 0.00% |
|
| 2023/11/28 | 0 | 0.00 | 2 | 30.83 | 31.55 | -2 | 1,618 | -0.12% |
|
| 2023/11/24 | 1 | 30.60 | 2 | 30.85 | 30.25 | -1 | 1,503 | -0.07% |
|
| 2023/11/22 | 2 | 30.95 | 16 | 31.69 | 31.75 | -14 | 1,288 | -1.09% |
|
| 2023/11/20 | 0 | 0.00 | 10 | 30.80 | 30.35 | -10 | 1,182 | -0.85% |
|
| 2023/11/10 | 0 | 0.00 | 1 | 30.20 | 30.00 | -1 | 1,057 | -0.09% |
|
| 2023/11/08 | 1 | 29.85 | 10 | 29.70 | 29.75 | -9 | 1,051 | -0.86% |
|
| 2023/11/01 | 2 | 27.93 | 0 | 0.00 | 27.85 | 2 | 1,115 | 0.18% |
|
| 2023/10/31 | 11 | 28.62 | 0 | 0.00 | 28.20 | 11 | 1,108 | 0.99% |
|
| 2023/10/26 | 1 | 29.45 | 0 | 0.00 | 29.30 | 1 | 1,108 | 0.09% |
|
| 2023/10/25 | 0 | 0.00 | 1 | 30.55 | 29.90 | -1 | 1,097 | -0.09% |
|
| 2023/10/24 | 10 | 29.60 | 0 | 0.00 | 30.05 | 10 | 1,077 | 0.93% |
|
| 2023/10/23 | 10 | 28.90 | 11 | 29.96 | 30.25 | -1 | 1,052 | -0.10% |
|
| 2023/10/20 | 0 | 0.00 | 0.1 | 29.05 | 29.20 | -0.1 | 1,017 | -0.01% |
|
| 2023/10/19 | 3 | 29.40 | 14 | 30.04 | 29.25 | -11 | 1,024 | -1.08% |
|
| 2023/10/18 | 3.1 | 29.62 | 4 | 29.83 | 29.85 | -0.9 | 946 | -0.10% |
|
| 2023/10/17 | 3 | 29.10 | 0 | 0.00 | 28.60 | 3 | 887 | 0.34% |
|
| 2023/10/13 | 0 | 0.00 | 8 | 28.65 | 28.70 | -8 | 909 | -0.88% |
|
| 2023/10/12 | 1 | 28.90 | 0 | 0.00 | 28.65 | 1 | 925 | 0.11% |
|
| 2023/10/11 | 0 | 0.00 | 2 | 29.30 | 28.60 | -2 | 909 | -0.22% |
|
| 2023/10/06 | 0 | 29.26 | 0 | 0.00 | 29.30 | 0 | 933 | 0.00% |
|
| 2023/10/05 | 8 | 29.95 | 0 | 0.00 | 29.45 | 8 | 953 | 0.84% |
|
| 2023/10/02 | 0 | 29.10 | 0 | 0.00 | 29.10 | 0 | 982 | 0.00% |
|
| 2023/09/26 | 10 | 29.00 | 0 | 0.00 | 29.00 | 10 | 1,027 | 0.97% |
|
| 2023/09/13 | 0 | 0.00 | 1 | 29.95 | 30.00 | -1 | 1,089 | -0.09% |
|
| 2023/09/11 | 1 | 28.85 | 0 | 0.00 | 29.00 | 1 | 1,131 | 0.09% |
|
| 2023/09/07 | 1 | 30.20 | 0 | 0.00 | 29.90 | 1 | 1,247 | 0.08% |
|
| 2023/09/05 | 2 | 30.83 | 3 | 30.73 | 31.00 | -1 | 1,270 | -0.08% |
|
| 2023/09/01 | 0 | 0.00 | 1 | 29.60 | 29.55 | -1 | 1,222 | -0.08% |
|
| 2023/08/31 | 0 | 0.00 | 10 | 29.40 | 29.20 | -10 | 1,232 | -0.81% |
|
| 2023/08/30 | 0 | 0.00 | 1 | 29.20 | 29.20 | -1 | 1,244 | -0.08% |
|
| 2023/08/25 | 0 | 0.00 | 2 | 28.80 | 28.80 | -2 | 1,284 | -0.16% |
|
| 2023/08/23 | 5 | 28.70 | 0 | 0.00 | 28.75 | 5 | 1,317 | 0.38% |
|
| 2023/08/22 | 0 | 28.75 | 0 | 0.00 | 28.60 | 0 | 1,330 | 0.00% |
|
| 2023/08/21 | 0 | 28.85 | 0 | 0.00 | 28.30 | 0 | 1,335 | 0.00% |
|
| 2023/08/17 | 0 | 0.00 | 2 | 28.13 | 28.80 | -2 | 1,342 | -0.15% |
|
| 2023/08/16 | 2 | 27.55 | 0 | 0.00 | 28.30 | 2 | 1,344 | 0.15% |
|
| 2023/08/15 | 11 | 28.30 | 0 | 0.00 | 28.25 | 11 | 1,344 | 0.82% |
|
| 2023/08/14 | 4 | 28.20 | 1 | 28.10 | 28.20 | 3 | 1,350 | 0.22% |
|
| 2023/08/10 | 1 | 30.00 | 0 | 0.00 | 29.95 | 1 | 1,323 | 0.08% |
|
| 2023/08/09 | 1 | 31.05 | 1 | 31.00 | 30.85 | 0 | 1,317 | 0.00% |
|
| 2023/08/07 | 0 | 0.00 | 1 | 29.65 | 29.70 | -1 | 1,244 | -0.08% |
|
| 2023/08/04 | 0 | 0.00 | 1 | 29.80 | 29.95 | -1 | 1,251 | -0.08% |
|
| 2023/08/02 | 0 | 0.00 | 1 | 29.85 | 29.95 | -1 | 1,272 | -0.08% |
|
| 2023/08/01 | 1 | 30.30 | 0 | 0.00 | 30.30 | 1 | 1,288 | 0.08% |
|
| 2023/07/27 | 0.1 | 31.00 | 0 | 0.00 | 30.90 | 0.1 | 1,486 | 0.00% |
|
| 2023/07/26 | 0 | 0.00 | 3 | 29.90 | 29.90 | -3 | 1,519 | -0.20% |
|
| 2023/07/24 | 9 | 29.96 | 0 | 0.00 | 29.95 | 9 | 1,552 | 0.58% |
|
| 2023/07/21 | 1 | 30.95 | 0 | 0.00 | 30.80 | 1 | 1,555 | 0.06% |
|
| 2023/07/20 | 3 | 30.95 | 0 | 0.00 | 30.95 | 3 | 1,603 | 0.19% |
|
| 2023/07/19 | 0 | 0.00 | 1 | 31.20 | 30.60 | -1 | 1,614 | -0.06% |
|
| 2023/07/18 | 3 | 30.85 | 0 | 0.00 | 30.80 | 3 | 1,658 | 0.18% |
|
| 2023/07/17 | 0 | 0.00 | 1 | 31.40 | 31.45 | -1 | 1,739 | -0.06% |
|
| 2023/07/14 | 0 | 0.00 | 3 | 31.18 | 30.95 | -3 | 1,865 | -0.16% |
|
| 2023/07/13 | 11 | 30.90 | 0 | 0.00 | 30.75 | 11 | 1,998 | 0.55% |
|
| 2023/07/05 | 0 | 33.00 | 0 | 0.00 | 32.85 | 0 | 2,266 | 0.00% |
|
| 2023/07/03 | 0 | 0.00 | 2 | 32.58 | 32.75 | -2 | 2,269 | -0.09% |
|
| 2023/06/28 | 1 | 32.05 | 0 | 0.00 | 32.00 | 1 | 2,286 | 0.04% |
|
| 2023/06/27 | 1 | 32.10 | 1 | 32.50 | 32.05 | 0 | 2,380 | 0.00% |
|
| 2023/06/26 | 1 | 32.00 | 0 | 0.00 | 32.00 | 1 | 2,416 | 0.04% |
|
| 2023/06/21 | 1 | 32.55 | 0 | 0.00 | 32.55 | 1 | 2,442 | 0.04% |
|
| 2023/06/20 | 2 | 32.95 | 0 | 0.00 | 32.70 | 2 | 2,474 | 0.08% |
|
| 2023/06/19 | 1 | 33.00 | 1 | 33.50 | 33.15 | 0 | 2,578 | 0.00% |
|
| 2023/06/16 | 0 | 0.00 | 2 | 33.35 | 33.20 | -2 | 2,622 | -0.08% |
|
| 2023/06/15 | 2 | 33.40 | 0 | 0.00 | 33.25 | 2 | 2,629 | 0.08% |
|
| 2023/06/14 | 7 | 33.66 | 2 | 33.30 | 33.45 | 5 | 2,636 | 0.19% |
|
| 2023/06/13 | 2 | 33.38 | 8 | 32.76 | 33.35 | -6 | 2,666 | -0.23% |
|
| 2023/06/12 | 2 | 31.65 | 0 | 0.00 | 31.45 | 2 | 2,679 | 0.07% |
|
| 2023/06/09 | 3 | 32.15 | 1 | 32.10 | 32.10 | 2 | 2,718 | 0.07% |
|
| 2023/06/08 | 6 | 32.68 | 0 | 0.00 | 32.50 | 6 | 2,756 | 0.22% |
|
| 2023/06/02 | 0 | 0.00 | 1 | 33.85 | 33.85 | -1 | 3,788 | -0.03% |
|
| 2023/06/01 | 0 | 0.00 | 2 | 33.65 | 33.65 | -2 | 3,800 | -0.05% |
|
| 2023/05/30 | 1 | 33.70 | 1 | 33.80 | 33.35 | 0 | 3,878 | 0.00% |
|
| 2023/05/29 | 0 | 0.00 | 3 | 33.15 | 33.65 | -3 | 3,887 | -0.08% |
|
| 2023/05/26 | 1.1 | 32.49 | 0 | 0.00 | 32.30 | 1.1 | 3,911 | 0.03% |
|
| 2023/05/25 | 1 | 32.85 | 0 | 0.00 | 32.75 | 1 | 3,966 | 0.03% |
|
| 2023/05/23 | 1 | 33.40 | 1 | 33.35 | 33.25 | 0 | 4,095 | 0.00% |
|
| 2023/05/22 | 1 | 33.10 | 0 | 0.00 | 33.10 | 1 | 4,141 | 0.02% |
|
| 2023/05/19 | 0 | 0.00 | 2 | 32.90 | 32.65 | -2 | 4,160 | -0.05% |
|
| 2023/05/18 | 3 | 33.00 | 0 | 0.00 | 32.95 | 3 | 4,178 | 0.07% |
|
| 2023/05/17 | 2 | 32.83 | 2 | 32.65 | 32.90 | 0 | 4,187 | 0.00% |
|
| 2023/05/15 | 0 | 0.00 | 1 | 32.00 | 32.00 | -1 | 4,231 | -0.02% |
|
| 2023/05/11 | 1 | 32.55 | 0 | 32.80 | 32.50 | 1 | 4,541 | 0.02% |
|
| 2023/05/10 | 0 | 0.00 | 1 | 32.95 | 33.30 | -1 | 4,673 | -0.02% |
|
| 2023/05/08 | 4 | 33.49 | 0 | 33.35 | 33.30 | 4 | 4,722 | 0.08% |
|
| 2023/05/05 | 26 | 33.78 | 11 | 33.19 | 33.55 | 15 | 4,793 | 0.31% |
|
| 2023/05/04 | 5.1 | 36.20 | 0 | 0.00 | 35.65 | 5.1 | 4,997 | 0.10% |
|
| 2023/05/02 | 0 | 0.00 | 10 | 35.75 | 35.90 | -10 | 5,107 | -0.20% |
|
| 2023/04/28 | 1 | 34.70 | 2 | 35.25 | 35.30 | -1 | 5,097 | -0.02% |
|
| 2023/04/27 | 1 | 33.90 | 0 | 0.00 | 33.90 | 1 | 5,071 | 0.02% |
|
| 2023/04/26 | 6 | 32.86 | 8 | 33.29 | 33.80 | -2 | 5,055 | -0.04% |
|
| 2023/04/25 | 13 | 33.70 | 5 | 33.57 | 33.40 | 8 | 5,049 | 0.16% |
|
| 2023/04/24 | 5 | 34.70 | 5 | 34.87 | 34.80 | 0 | 5,039 | 0.00% |
|
| 2023/04/21 | 14.2 | 35.14 | 7 | 35.06 | 34.45 | 7.2 | 5,059 | 0.14% |
|
| 2023/04/20 | 12.1 | 35.88 | 1 | 35.20 | 35.35 | 11.1 | 5,038 | 0.22% |
|
| 2023/04/19 | 8 | 37.11 | 3 | 37.38 | 36.90 | 5 | 5,099 | 0.10% |
|
| 2023/04/18 | 4.6 | 37.48 | 4 | 37.58 | 37.60 | 0.6 | 4,962 | 0.01% |
|
| 2023/04/17 | 2 | 37.10 | 7 | 37.19 | 37.10 | -5 | 4,837 | -0.10% |
|
| 2023/04/14 | 6 | 36.49 | 16 | 37.22 | 36.40 | -10 | 4,783 | -0.21% |
|
| 2023/04/13 | 10.1 | 36.37 | 3 | 36.70 | 36.30 | 7.1 | 4,709 | 0.15% |
|
| 2023/04/12 | 2 | 36.25 | 4 | 36.71 | 36.90 | -2 | 4,683 | -0.04% |
|
| 2023/04/11 | 2 | 36.10 | 12 | 36.11 | 36.45 | -10 | 4,630 | -0.22% |
|
| 2023/04/10 | 4 | 35.36 | 0 | 0.00 | 35.15 | 4 | 4,553 | 0.09% |
|
| 2023/04/07 | 0 | 0.00 | 4 | 35.35 | 35.35 | -4 | 4,553 | -0.09% |
|
| 2023/04/06 | 0 | 0.00 | 1 | 35.10 | 35.20 | -1 | 4,548 | -0.02% |
|
| 2023/03/31 | 0 | 0.00 | 4 | 34.73 | 34.70 | -4 | 4,538 | -0.09% |
|
| 2023/03/30 | 3 | 34.45 | 1 | 34.80 | 34.40 | 2 | 4,538 | 0.04% |
|
| 2023/03/29 | 4 | 34.40 | 2 | 34.48 | 34.45 | 2 | 4,543 | 0.04% |
|
| 2023/03/28 | 4 | 34.59 | 8 | 34.18 | 34.15 | -4 | 4,563 | -0.09% |
|
| 2023/03/27 | 10 | 36.09 | 0 | 0.00 | 35.60 | 10 | 4,479 | 0.22% |
|
| 2023/03/24 | 2 | 36.45 | 4 | 36.86 | 36.40 | -2 | 4,459 | -0.04% |
|
| 2023/03/23 | 6 | 36.41 | 3 | 36.23 | 36.35 | 3 | 4,437 | 0.07% |
|
| 2023/03/22 | 10 | 36.97 | 10 | 36.77 | 36.50 | 0 | 4,450 | 0.00% |
|
| 2023/03/21 | 2 | 36.13 | 1 | 36.45 | 36.00 | 1 | 4,378 | 0.02% |
|
| 2023/03/20 | 0 | 36.05 | 0 | 0.00 | 36.00 | 0 | 4,356 | 0.00% |
|
| 2023/03/17 | 1 | 36.00 | 0 | 0.00 | 35.85 | 1 | 4,373 | 0.02% |
|
| 2023/03/16 | 9 | 36.27 | 3 | 35.97 | 35.65 | 6 | 4,381 | 0.14% |
|
| 2023/03/15 | 1 | 36.80 | 4 | 36.54 | 37.00 | -3 | 4,485 | -0.07% |
|
| 2023/03/14 | 4 | 36.24 | 4 | 36.81 | 36.10 | 0 | 4,535 | 0.00% |
|
| 2023/03/13 | 1 | 35.45 | 1 | 35.75 | 36.10 | 0 | 4,884 | 0.00% |
|
| 2023/03/10 | 6 | 36.53 | 0 | 0.00 | 36.40 | 6 | 5,179 | 0.12% |
|
| 2023/03/09 | 21 | 38.69 | 16.5 | 38.30 | 38.05 | 4.5 | 5,169 | 0.09% |
|
| 2023/03/08 | 12.4 | 36.74 | 28 | 37.36 | 37.80 | -15.6 | 4,767 | -0.33% |
|
| 2023/03/07 | 2 | 35.28 | 3 | 35.77 | 35.60 | -1 | 4,431 | -0.02% |
|
| 2023/03/06 | 0 | 0.00 | 1 | 35.20 | 35.15 | -1 | 4,397 | -0.02% |
|
| 2023/03/03 | 6 | 35.48 | 4 | 35.55 | 35.05 | 2 | 4,431 | 0.05% |
|
| 2023/03/02 | 1 | 35.10 | 2 | 35.33 | 35.05 | -1 | 4,446 | -0.02% |
|
| 2023/03/01 | 3 | 34.97 | 0 | 0.00 | 34.75 | 3 | 4,467 | 0.07% |
|
| 2023/02/24 | 1 | 34.95 | 2 | 35.15 | 34.80 | -1 | 4,472 | -0.02% |
|
| 2023/02/23 | 5 | 35.40 | 12 | 35.68 | 35.55 | -7 | 4,444 | -0.16% |
|
| 2023/02/22 | 0 | 0.00 | 3 | 35.08 | 34.95 | -3 | 4,425 | -0.07% |
|
| 2023/02/21 | 3 | 35.30 | 8 | 35.43 | 35.30 | -5 | 4,399 | -0.11% |
|
| 2023/02/20 | 4 | 34.65 | 4 | 35.00 | 35.20 | 0 | 4,365 | 0.00% |
|
| 2023/02/17 | 2 | 34.58 | 17 | 34.47 | 34.30 | -15 | 4,344 | -0.35% |
|
| 2023/02/16 | 14 | 34.25 | 2 | 34.20 | 34.30 | 12 | 4,343 | 0.28% |
|
| 2023/02/15 | 5 | 33.89 | 1 | 33.75 | 33.70 | 4 | 4,366 | 0.09% |
|
| 2023/02/14 | 2 | 34.00 | 2 | 34.20 | 33.75 | 0 | 4,378 | 0.00% |
|
| 2023/02/13 | 5 | 34.04 | 8 | 33.98 | 33.85 | -3 | 4,408 | -0.07% |
|
| 2023/02/10 | 11 | 34.74 | 1.1 | 34.63 | 34.45 | 9.9 | 4,545 | 0.22% |
|
| 2023/02/09 | 5 | 35.82 | 11 | 35.91 | 35.45 | -6 | 4,585 | -0.13% |
|
| 2023/02/08 | 12 | 35.39 | 36 | 35.30 | 35.40 | -24 | 4,375 | -0.55% |
|
| 2023/02/07 | 13 | 34.08 | 0 | 0.00 | 34.30 | 13 | 4,247 | 0.31% |
|
| 2023/02/06 | 9 | 34.48 | 2 | 34.55 | 34.50 | 7 | 4,213 | 0.17% |
|
| 2023/02/03 | 18 | 34.72 | 17 | 34.88 | 34.45 | 1 | 4,186 | 0.02% |
|
| 2023/02/02 | 48 | 35.06 | 50 | 35.76 | 35.70 | -2 | 4,094 | -0.05% |
|
| 2023/02/01 | 6 | 33.50 | 17 | 34.04 | 34.00 | -11 | 3,765 | -0.29% |
|
| 2023/01/31 | 4 | 32.70 | 13 | 32.92 | 32.75 | -9 | 3,656 | -0.25% |
|
| 2023/01/12 | 2 | 32.70 | 2 | 32.25 | 31.50 | 0 | 3,636 | 0.00% |
|
| 2023/01/11 | 0 | 0.00 | 3 | 31.58 | 32.25 | -3 | 3,618 | -0.08% |
|
| 2023/01/10 | 0 | 0.00 | 2 | 31.45 | 31.60 | -2 | 3,631 | -0.06% |
|
| 2023/01/09 | 2 | 32.00 | 1 | 32.45 | 31.95 | 1 | 3,649 | 0.03% |
|
| 2022/12/30 | 4 | 30.11 | 2 | 29.75 | 29.60 | 2 | 3,734 | 0.05% |
|
| 2022/12/22 | 1 | 30.00 | 0 | 0.00 | 30.05 | 1 | 4,012 | 0.02% |
|
| 2022/12/20 | 11 | 30.71 | 0 | 0.00 | 29.75 | 11 | 4,098 | 0.27% |
|
| 2022/12/16 | 3 | 31.53 | 1 | 31.50 | 31.35 | 2 | 4,258 | 0.05% |
|
| 2022/12/15 | 2 | 32.15 | 0 | 0.00 | 32.10 | 2 | 4,285 | 0.05% |
|
| 2022/12/14 | 1 | 31.50 | 1 | 32.20 | 32.35 | 0 | 4,329 | 0.00% |
|
| 2022/12/13 | 10 | 32.00 | 2 | 31.85 | 31.20 | 8 | 4,304 | 0.19% |
|
| 2022/12/09 | 0 | 0.00 | 16 | 32.50 | 32.15 | -16 | 4,333 | -0.37% |
|
| 2022/12/08 | 1 | 32.75 | 0 | 0.00 | 32.70 | 1 | 4,354 | 0.02% |
|
| 2022/12/07 | 28 | 33.55 | 2 | 34.50 | 32.60 | 26 | 4,380 | 0.59% |
|
| 2022/12/06 | 2 | 35.00 | 11 | 35.00 | 35.00 | -9 | 4,255 | -0.21% |
|
| 2022/12/05 | 24 | 35.76 | 17 | 35.24 | 34.80 | 7 | 4,157 | 0.17% |
|
| 2022/12/02 | 11 | 34.68 | 46 | 34.72 | 35.90 | -35 | 3,800 | -0.92% |
|
| 2022/12/01 | 2 | 32.78 | 7 | 33.03 | 32.65 | -5 | 3,541 | -0.14% |
|
| 2022/11/30 | 11 | 32.16 | 0 | 0.00 | 31.75 | 11 | 3,629 | 0.30% |
|
| 2022/11/29 | 5 | 32.81 | 11 | 32.64 | 31.85 | -6 | 3,707 | -0.16% |
|
| 2022/11/25 | 0 | 0.00 | 1 | 31.55 | 31.25 | -1 | 3,907 | -0.03% |
|
| 2022/11/24 | 1 | 31.30 | 0 | 0.00 | 32.15 | 1 | 3,939 | 0.03% |
|
| 2022/11/23 | 5 | 31.14 | 0 | 0.00 | 31.00 | 5 | 3,952 | 0.13% |
|
| 2022/11/21 | 0 | 0.00 | 1 | 30.55 | 30.50 | -1 | 4,414 | -0.02% |
|
| 2022/11/15 | 0 | 0.00 | 1 | 30.85 | 31.10 | -1 | 4,883 | -0.02% |
|
| 2022/11/10 | 11 | 30.20 | 0 | 0.00 | 30.00 | 11 | 5,965 | 0.18% |
|
| 2022/11/08 | 1 | 31.15 | 1 | 32.05 | 30.40 | 0 | 6,691 | 0.00% |
|
| 2022/11/07 | 0 | 0.00 | 1 | 29.85 | 30.70 | -1 | 7,436 | -0.01% |
|
| 2022/11/03 | 1 | 28.45 | 10 | 28.80 | 28.30 | -9 | 7,700 | -0.12% |
|
| 2022/11/02 | 0.2 | 28.50 | 0 | 0.00 | 28.40 | 0.2 | 8,106 | 0.00% |
|
| 2022/11/01 | 0.1 | 28.35 | 0 | 0.00 | 28.40 | 0.1 | 8,421 | 0.00% |
|
| 2022/10/27 | 0 | 0.00 | 1 | 27.85 | 28.00 | -1 | 8,824 | -0.01% |
|
| 2022/10/26 | 11 | 27.13 | 0 | 0.00 | 27.05 | 11 | 8,883 | 0.12% |
|
| 2022/10/25 | 0 | 0.00 | 1 | 27.80 | 27.60 | -1 | 8,988 | -0.01% |
|
| 2022/10/20 | 1 | 28.50 | 1 | 28.45 | 28.65 | 0 | 9,238 | 0.00% |
|
| 2022/10/19 | 0 | 0.00 | 1 | 29.50 | 29.40 | -1 | 9,249 | -0.01% |
|
| 2022/10/18 | 0.1 | 29.70 | 1 | 29.55 | 29.70 | -1 | 9,283 | -0.01% |
|
| 2022/10/14 | 2 | 28.55 | 4 | 28.26 | 28.60 | -2 | 9,313 | -0.02% |
|
| 2022/10/13 | 3 | 27.73 | 9 | 26.77 | 26.75 | -6 | 9,334 | -0.06% |
|
| 2022/10/12 | 10 | 29.20 | 0 | 0.00 | 29.20 | 10 | 9,307 | 0.11% |
|
| 2022/10/11 | 11 | 30.02 | 1 | 29.65 | 29.25 | 10 | 9,299 | 0.11% |
|
| 2022/10/07 | 0 | 0.00 | 24 | 31.99 | 31.75 | -24 | 9,286 | -0.26% |
|
| 2022/10/06 | 0 | 0.00 | 26 | 31.79 | 31.60 | -26 | 9,272 | -0.28% |
|
| 2022/10/05 | 5 | 31.34 | 4 | 31.44 | 30.60 | 1 | 9,191 | 0.01% |
|
| 2022/10/04 | 1 | 31.00 | 5 | 30.55 | 31.00 | -4 | 9,153 | -0.04% |
|
| 2022/10/03 | 1 | 30.20 | 10 | 30.38 | 30.25 | -9 | 9,109 | -0.10% |
|
| 2022/09/30 | 1 | 28.05 | 14 | 28.85 | 29.60 | -13 | 9,089 | -0.14% |
|
| 2022/09/29 | 17 | 29.20 | 14 | 29.75 | 29.20 | 3 | 9,114 | 0.03% |
|
| 2022/09/28 | 49 | 29.90 | 35 | 28.70 | 28.60 | 14 | 9,104 | 0.15% |
|
| 2022/09/27 | 16 | 29.73 | 19 | 30.30 | 30.60 | -3 | 9,054 | -0.03% |
|
| 2022/09/26 | 18 | 30.68 | 1 | 30.15 | 29.85 | 17 | 9,028 | 0.19% |
|
| 2022/09/23 | 9 | 31.54 | 7 | 31.57 | 31.30 | 2 | 9,012 | 0.02% |
|
| 2022/09/22 | 2 | 32.85 | 0 | 0.00 | 33.15 | 2 | 8,915 | 0.02% |
|
| 2022/09/21 | 10 | 33.20 | 0 | 0.00 | 33.40 | 10 | 8,950 | 0.11% |
|
| 2022/09/16 | 4 | 34.66 | 0 | 0.00 | 33.90 | 4 | 9,098 | 0.04% |
|
| 2022/09/15 | 1 | 35.85 | 5 | 36.05 | 34.85 | -4 | 9,059 | -0.04% |
|
| 2022/09/14 | 4 | 35.94 | 0 | 0.00 | 35.95 | 4 | 9,020 | 0.04% |
|
| 2022/09/13 | 5 | 35.54 | 0 | 0.00 | 35.90 | 5 | 8,975 | 0.06% |
|
| 2022/09/08 | 17 | 34.26 | 12 | 34.40 | 34.60 | 5 | 8,958 | 0.06% |
|
| 2022/09/07 | 15 | 34.23 | 7 | 34.00 | 34.00 | 8 | 8,946 | 0.09% |
|
| 2022/09/06 | 42 | 35.64 | 21.2 | 35.16 | 34.75 | 20.8 | 8,897 | 0.23% |
|
| 2022/09/05 | 30 | 37.61 | 4.2 | 37.70 | 37.00 | 25.8 | 8,723 | 0.30% |
|
| 2022/09/02 | 15 | 38.95 | 30 | 39.10 | 39.10 | -15 | 8,648 | -0.17% |
|
| 2022/09/01 | 43 | 38.12 | 17 | 38.84 | 37.90 | 26 | 8,550 | 0.30% |
|
| 2022/08/31 | 22 | 37.47 | 0 | 0.00 | 37.85 | 22 | 8,430 | 0.26% |
|
| 2022/08/30 | 0 | 0.00 | 2 | 38.10 | 37.70 | -2 | 8,506 | -0.02% |
|
| 2022/08/29 | 15 | 37.48 | 0.2 | 37.80 | 37.30 | 14.8 | 8,844 | 0.17% |
|
| 2022/08/26 | 14 | 41.98 | 5.1 | 41.07 | 39.80 | 8.9 | 8,843 | 0.10% |
|
| 2022/08/25 | 2 | 41.30 | 0 | 0.00 | 40.75 | 2 | 8,517 | 0.02% |
|
| 2022/08/24 | 3 | 42.00 | 2 | 41.25 | 41.25 | 1 | 8,446 | 0.01% |
|
| 2022/08/23 | 2 | 41.43 | 0 | 0.00 | 42.15 | 2 | 8,354 | 0.02% |
|
| 2022/08/22 | 1 | 41.45 | 24 | 40.97 | 41.05 | -23 | 8,264 | -0.28% |
|
| 2022/08/19 | 5 | 42.23 | 6 | 42.21 | 41.10 | -1 | 8,208 | -0.01% |
|
| 2022/08/18 | 6 | 42.09 | 8 | 42.11 | 41.95 | -2 | 7,914 | -0.03% |
|
| 2022/08/17 | 2.1 | 41.52 | 0 | 41.80 | 41.90 | 2 | 7,660 | 0.03% |
|
| 2022/08/15 | 9 | 40.54 | 9.1 | 40.82 | 40.05 | 0 | 7,064 | 0.00% |
|
| 2022/08/12 | 7 | 41.05 | 11 | 41.29 | 40.00 | -4 | 6,698 | -0.06% |
|
| 2022/08/11 | 1 | 38.30 | 1 | 39.40 | 38.80 | 0 | 5,792 | 0.00% |
|
| 2022/08/10 | 2 | 39.10 | 2 | 39.35 | 38.80 | 0 | 5,580 | 0.00% |
|
| 2022/08/09 | 4 | 39.20 | 5 | 39.33 | 39.30 | -1 | 5,398 | -0.02% |
|
| 2022/08/05 | 1.1 | 35.57 | 1.2 | 37.53 | 37.10 | -0.2 | 4,658 | 0.00% |
|
| 2022/08/04 | 1 | 34.45 | 1 | 35.00 | 34.70 | 0 | 4,366 | 0.00% |
|
| 2022/08/03 | 0 | 0.00 | 3 | 35.55 | 34.20 | -3 | 4,331 | -0.07% |
|
| 2022/08/02 | 0 | 0.00 | 0.9 | 35.00 | 34.75 | -0.9 | 4,261 | -0.02% |
|
| 2022/07/29 | 4 | 36.21 | 6 | 36.13 | 36.00 | -2 | 4,065 | -0.05% |
|
| 2022/07/28 | 0 | 0.00 | 4 | 34.44 | 34.00 | -4 | 3,877 | -0.10% |
|
| 2022/07/26 | 1 | 33.81 | 1 | 33.75 | 34.05 | 0 | 3,800 | 0.00% |
|
| 2022/07/25 | 1 | 34.30 | 0 | 0.00 | 34.05 | 1 | 3,776 | 0.03% |
|
| 2022/07/22 | 0 | 0.00 | 3 | 34.00 | 33.55 | -3 | 3,730 | -0.08% |
|
| 2022/07/21 | 0 | 32.87 | 10 | 33.18 | 32.95 | -10 | 3,674 | -0.27% |
|
| 2022/07/20 | 10 | 32.30 | 0 | 0.00 | 32.00 | 10 | 3,648 | 0.27% |
|
| 2022/07/19 | 0 | 0.00 | 12 | 32.38 | 31.90 | -12 | 3,620 | -0.33% |
|
| 2022/07/18 | 0 | 31.00 | 4 | 31.30 | 31.35 | -4 | 3,588 | -0.11% |
|
| 2022/07/15 | 0 | 0.00 | 1 | 31.00 | 30.85 | -1 | 3,574 | -0.03% |
|
| 2022/07/14 | 1.1 | 31.04 | 2 | 30.43 | 30.70 | -0.9 | 3,539 | -0.03% |
|
| 2022/07/13 | 0.1 | 29.00 | 0 | 0.00 | 28.95 | 0.1 | 3,485 | 0.00% |
|
| 2022/07/12 | 7 | 28.54 | 1 | 28.30 | 28.40 | 6 | 3,484 | 0.17% |
|
| 2022/07/11 | 1 | 29.70 | 0 | 0.00 | 29.65 | 1 | 3,480 | 0.03% |
|
| 2022/07/08 | 4 | 30.53 | 0 | 0.00 | 29.95 | 4 | 3,478 | 0.11% |
|
| 2022/07/05 | 1 | 30.40 | 0 | 0.00 | 31.00 | 1 | 3,409 | 0.03% |
|
| 2022/07/01 | 5 | 31.30 | 2 | 29.50 | 29.50 | 3 | 3,432 | 0.09% |
|
| 2022/06/30 | 0 | 0.00 | 0.5 | 32.20 | 31.95 | -0.5 | 3,390 | -0.01% |
|
| 2022/06/29 | 1 | 34.00 | 1 | 34.60 | 33.80 | 0 | 3,352 | 0.00% |
|
| 2022/06/28 | 3 | 34.18 | 0 | 0.00 | 34.00 | 3 | 3,298 | 0.09% |
|
| 2022/06/27 | 0 | 0.00 | 12 | 33.40 | 34.40 | -12 | 3,338 | -0.36% |
|
| 2022/06/24 | 0 | 0.00 | 1 | 31.25 | 31.30 | -1 | 3,213 | -0.03% |
|
| 2022/06/23 | 5 | 30.60 | 0 | 0.00 | 30.45 | 5 | 3,203 | 0.16% |
|
| 2022/06/22 | 1 | 31.00 | 0 | 31.00 | 30.55 | 1 | 3,232 | 0.03% |
|
| 2022/06/21 | 1 | 31.03 | 2 | 31.63 | 31.90 | -1 | 3,247 | -0.03% |
|
| 2022/06/20 | 1 | 31.50 | 0 | 0.00 | 30.50 | 1 | 3,394 | 0.03% |
|
| 2022/06/17 | 5 | 32.80 | 0 | 0.00 | 32.80 | 5 | 3,360 | 0.15% |
|
| 2022/06/16 | 1 | 35.65 | 1 | 35.25 | 33.60 | 0 | 3,337 | 0.00% |
|
| 2022/06/15 | 3 | 35.37 | 3 | 35.13 | 34.85 | 0 | 3,310 | 0.00% |
|
| 2022/06/13 | 2 | 35.00 | 3 | 34.93 | 34.90 | -1 | 3,271 | -0.03% |
|
| 2022/06/10 | 4 | 36.30 | 6 | 36.30 | 36.10 | -2 | 3,241 | -0.06% |
|
| 2022/06/09 | 2 | 36.63 | 0 | 0.00 | 36.25 | 2 | 3,198 | 0.06% |
|
| 2022/06/08 | 2 | 36.65 | 13 | 36.43 | 37.15 | -11 | 3,145 | -0.35% |
|
| 2022/06/07 | 32 | 36.52 | 16 | 36.88 | 36.40 | 16 | 2,996 | 0.53% |
|
| 2022/06/06 | 5 | 35.94 | 23 | 35.68 | 36.00 | -18 | 2,578 | -0.70% |
|
| 2022/06/02 | 2 | 34.25 | 0 | 0.00 | 33.80 | 2 | 2,466 | 0.08% |
|
| 2022/06/01 | 0 | 0.00 | 1 | 35.35 | 34.75 | -1 | 2,485 | -0.04% |
|
| 2022/05/31 | 1 | 34.60 | 4 | 34.65 | 34.30 | -3 | 2,459 | -0.12% |
|
| 2022/05/30 | 6 | 34.73 | 16 | 34.63 | 34.40 | -10 | 2,440 | -0.41% |
|
| 2022/05/27 | 1 | 34.15 | 0 | 0.00 | 33.40 | 1 | 2,406 | 0.04% |
|
| 2022/05/26 | 0.2 | 33.25 | 5 | 33.54 | 33.70 | -4.9 | 2,409 | -0.20% |
|
| 2022/05/25 | 4.1 | 32.80 | 0 | 0.00 | 32.20 | 4.1 | 2,499 | 0.16% |
|
| 2022/05/24 | 41.1 | 34.80 | 37 | 33.64 | 32.55 | 4.1 | 3,065 | 0.13% |
|
| 2022/05/23 | 0 | 0.00 | 22 | 33.20 | 33.20 | -22 | 3,113 | -0.71% |
|
| 2022/05/20 | 0 | 0.00 | 1 | 30.15 | 30.20 | -1 | 3,149 | -0.03% |
|
| 2022/05/17 | 0 | 28.35 | 0 | 0.00 | 29.45 | 0 | 3,311 | 0.00% |
|
| 2022/04/26 | 11.1 | 29.00 | 0 | 0.00 | 29.05 | 11.1 | 4,157 | 0.27% |
|
| 2022/04/25 | 0 | 29.60 | 0 | 0.00 | 29.25 | 0 | 4,357 | 0.00% |
|
| 2022/04/22 | 13.1 | 31.49 | 0 | 0.00 | 31.30 | 13.1 | 4,447 | 0.29% |
|
| 2022/04/20 | 0.1 | 32.40 | 0 | 0.00 | 32.60 | 0.1 | 4,489 | 0.00% |
|
| 2022/04/19 | 2 | 32.45 | 0 | 0.00 | 32.40 | 2 | 4,518 | 0.04% |
|
| 2022/04/18 | 10 | 32.60 | 1 | 32.45 | 32.15 | 9 | 4,550 | 0.20% |
|
| 2022/04/15 | 1 | 33.25 | 0 | 0.00 | 33.05 | 1 | 4,579 | 0.02% |
|
| 2022/04/14 | 10 | 33.90 | 2 | 33.85 | 33.85 | 8 | 4,637 | 0.17% |
|
| 2022/04/13 | 1 | 34.20 | 10 | 34.25 | 34.20 | -9 | 4,705 | -0.19% |
|
| 2022/04/12 | 3 | 33.70 | 1 | 33.65 | 33.65 | 2 | 4,965 | 0.04% |
|
| 2022/04/07 | 10 | 35.10 | 0 | 0.00 | 35.05 | 10 | 5,994 | 0.17% |
|
| 2022/04/06 | 0 | 35.30 | 0 | 0.00 | 35.60 | 0 | 5,989 | 0.00% |
|
| 2022/03/31 | 1 | 36.40 | 0 | 0.00 | 35.75 | 1 | 6,163 | 0.02% |
|
| 2022/03/30 | 1 | 36.50 | 2 | 36.53 | 36.10 | -1 | 6,272 | -0.02% |
|
| 2022/03/29 | 9 | 35.56 | 9 | 35.75 | 35.10 | 0 | 6,210 | 0.00% |
|
| 2022/03/25 | 0 | 0.00 | 2 | 35.80 | 35.80 | -2 | 6,347 | -0.03% |
|
| 2022/03/24 | 0 | 36.05 | 0 | 0.00 | 35.55 | 0 | 6,376 | 0.00% |
|
| 2022/03/23 | 15 | 35.98 | 17 | 36.01 | 36.10 | -2 | 6,458 | -0.03% |
|
| 2022/03/21 | 11 | 34.23 | 0 | 0.00 | 34.30 | 11 | 6,635 | 0.17% |
|
| 2022/03/18 | 0 | 0.00 | 1 | 34.10 | 34.10 | -1 | 6,881 | -0.01% |
|
| 2022/03/17 | 0 | 0.00 | 2 | 34.05 | 34.15 | -2 | 7,511 | -0.03% |
|
| 2022/03/16 | 1 | 32.50 | 1 | 33.65 | 32.50 | 0 | 7,803 | 0.00% |
|
| 2022/03/15 | 3 | 33.25 | 0 | 0.00 | 33.05 | 3 | 8,749 | 0.03% |
|
| 2022/03/14 | 1 | 34.10 | 0 | 0.00 | 34.10 | 1 | 9,424 | 0.01% |
|
| 2022/03/08 | 1.1 | 34.99 | 4 | 34.48 | 33.40 | -2.9 | 10,140 | -0.03% |
|
| 2022/03/07 | 1 | 35.00 | 1 | 36.10 | 34.90 | 0 | 10,114 | 0.00% |
|
| 2022/03/04 | 0 | 0.00 | 4 | 36.65 | 36.55 | -4 | 10,065 | -0.04% |
|
| 2022/03/02 | 0 | 0.00 | 2 | 36.75 | 37.25 | -2 | 10,025 | -0.02% |
|
| 2022/03/01 | 1 | 37.30 | 1 | 37.80 | 37.40 | 0 | 9,994 | 0.00% |
|
| 2022/02/25 | 65 | 37.57 | 60 | 38.14 | 37.40 | 5 | 9,937 | 0.05% |
|
| 2022/02/24 | 56 | 39.18 | 67 | 38.44 | 36.65 | -11 | 9,775 | -0.11% |
|
| 2022/02/23 | 41 | 38.67 | 18 | 38.54 | 38.60 | 23 | 9,159 | 0.25% |
|
| 2022/02/22 | 2 | 37.13 | 2 | 37.50 | 36.50 | 0 | 8,896 | 0.00% |
|
| 2022/02/21 | 5 | 37.71 | 8 | 37.38 | 37.60 | -3 | 8,896 | -0.03% |
|
| 2022/02/18 | 0.1 | 36.95 | 0 | 0.00 | 37.15 | 0.1 | 8,898 | 0.00% |
|
| 2022/02/17 | 5.1 | 37.47 | 4 | 37.65 | 37.00 | 1.1 | 9,034 | 0.01% |
|
| 2022/02/16 | 7 | 37.40 | 7 | 37.71 | 37.40 | 0 | 9,532 | 0.00% |
|
| 2022/02/15 | 1 | 36.70 | 0 | 0.00 | 36.60 | 1 | 9,639 | 0.01% |
|
| 2022/02/14 | 1 | 35.80 | 0 | 0.00 | 35.65 | 1 | 9,553 | 0.01% |
|
| 2022/02/11 | 1 | 37.15 | 0 | 0.00 | 37.20 | 1 | 9,521 | 0.01% |
|
| 2022/02/10 | 8.1 | 37.80 | 1 | 37.55 | 37.55 | 7.1 | 9,512 | 0.07% |
|
| 2022/02/09 | 0 | 37.25 | 1 | 37.50 | 37.20 | -1 | 9,429 | -0.01% |
|
| 2022/02/08 | 6.1 | 37.14 | 18 | 37.19 | 36.80 | -12 | 9,374 | -0.13% |
|
| 2022/02/07 | 0 | 37.00 | 0 | 0.00 | 35.75 | 0 | 9,242 | 0.00% |
|
| 2022/01/26 | 0 | 0.00 | 3 | 35.40 | 34.50 | -3 | 9,254 | -0.03% |
|
| 2022/01/24 | 7.1 | 35.78 | 1 | 35.55 | 35.55 | 6.1 | 9,364 | 0.06% |
|
| 2022/01/21 | 0.1 | 36.40 | 0 | 0.00 | 35.65 | 0.1 | 9,381 | 0.00% |
|
| 2022/01/20 | 0.1 | 36.95 | 1 | 36.90 | 36.80 | -0.9 | 9,455 | -0.01% |
|
| 2022/01/19 | 2.1 | 36.66 | 2 | 36.73 | 37.10 | 0.1 | 9,789 | 0.00% |
|
| 2022/01/18 | 13.2 | 37.54 | 23 | 37.17 | 36.85 | -9.9 | 9,877 | -0.10% |
|
| 2022/01/17 | 13 | 35.85 | 22 | 36.51 | 36.70 | -9 | 9,674 | -0.09% |
|
| 2022/01/14 | 10 | 33.20 | 0 | 0.00 | 33.40 | 10 | 9,581 | 0.10% |
|
| 2022/01/12 | 0 | 0.00 | 5 | 35.37 | 35.20 | -5 | 9,601 | -0.05% |
|
| 2022/01/11 | 0 | 0.00 | 2 | 35.83 | 35.80 | -2 | 9,619 | -0.02% |
|
| 2022/01/10 | 10 | 36.10 | 2 | 36.20 | 36.00 | 8 | 9,624 | 0.08% |
|
| 2022/01/07 | 10 | 36.50 | 6 | 36.68 | 36.70 | 4 | 9,610 | 0.04% |
|
| 2022/01/06 | 1 | 37.50 | 11 | 37.92 | 37.50 | -10 | 9,554 | -0.10% |
|
| 2022/01/05 | 27 | 38.27 | 15 | 39.14 | 37.35 | 12 | 9,515 | 0.13% |
|
| 2022/01/04 | 15 | 39.04 | 18 | 39.47 | 38.25 | -3 | 9,286 | -0.03% |
|
| 2022/01/03 | 12.2 | 37.79 | 37 | 37.92 | 38.50 | -24.8 | 8,636 | -0.29% |
|
| 2021/12/30 | 23 | 35.50 | 1 | 36.20 | 35.40 | 22 | 8,325 | 0.26% |
|
| 2021/12/29 | 3 | 36.75 | 0 | 0.00 | 36.20 | 3 | 8,276 | 0.04% |
|
| 2021/12/28 | 0 | 0.00 | 47 | 36.85 | 36.60 | -47 | 8,263 | -0.57% |
|
| 2021/12/27 | 2 | 37.30 | 16 | 37.50 | 37.30 | -14 | 8,227 | -0.17% |
|
| 2021/12/24 | 51 | 36.52 | 1 | 36.35 | 36.80 | 50 | 8,142 | 0.61% |
|
| 2021/12/23 | 3 | 36.20 | 3 | 35.65 | 35.70 | 0 | 8,008 | 0.00% |
|
| 2021/12/22 | 2 | 35.40 | 1 | 35.35 | 35.20 | 1 | 7,935 | 0.01% |
|
| 2021/12/21 | 11 | 35.35 | 0 | 0.00 | 35.35 | 11 | 7,883 | 0.14% |
|
| 2021/12/20 | 2.2 | 36.00 | 2 | 35.60 | 35.75 | 0.2 | 7,840 | 0.00% |
|
| 2021/12/17 | 4 | 36.96 | 2 | 36.05 | 36.05 | 2 | 7,774 | 0.03% |
|
| 2021/12/16 | 4 | 37.66 | 27 | 38.13 | 37.20 | -23 | 7,661 | -0.30% |
|
| 2021/12/15 | 35.1 | 37.87 | 13 | 38.18 | 37.30 | 22.1 | 7,488 | 0.30% |
|
| 2021/12/14 | 7 | 37.61 | 9 | 38.60 | 36.65 | -2 | 7,364 | -0.03% |
|
| 2021/12/13 | 46 | 40.37 | 91 | 40.23 | 39.70 | -45 | 7,113 | -0.63% |
|
| 2021/12/10 | 5 | 38.24 | 2 | 38.05 | 38.20 | 3 | 6,484 | 0.05% |
|
| 2021/12/09 | 100 | 39.76 | 59 | 39.74 | 37.05 | 41 | 6,174 | 0.66% |
|
| 2021/12/08 | 74 | 37.89 | 196 | 38.32 | 39.40 | -122 | 5,211 | -2.34% |
大賣/鉅額交易
|
| 2021/12/07 | 287 | 36.11 | 232 | 37.02 | 35.85 | 55 | 4,534 | 1.21% |
大買/大賣/
|
| 2021/11/30 | 0 | 0.00 | 6 | 31.34 | 31.25 | -6 | 3,851 | -0.16% |
|
| 2021/11/29 | 0 | 0.00 | 18 | 30.72 | 30.60 | -18 | 3,933 | -0.46% |
|
| 2021/11/24 | 2 | 32.75 | 0 | 0.00 | 32.90 | 2 | 3,984 | 0.05% |
|
| 2021/11/19 | 0 | 0.00 | 2 | 33.70 | 33.55 | -2 | 4,025 | -0.05% |
|
| 2021/11/18 | 0 | 0.00 | 2 | 33.80 | 34.10 | -2 | 4,041 | -0.05% |
|
| 2021/11/17 | 2 | 34.75 | 4 | 34.74 | 34.50 | -2 | 4,022 | -0.05% |
|
| 2021/11/16 | 2 | 33.55 | 0 | 0.00 | 33.40 | 2 | 3,965 | 0.05% |
|
| 2021/11/15 | 23 | 36.51 | 36 | 35.70 | 35.05 | -13 | 3,833 | -0.34% |
|
| 2021/11/12 | 2 | 34.00 | 3 | 33.45 | 34.35 | -1 | 3,320 | -0.03% |
|
| 2021/11/10 | 0 | 0.00 | 1 | 30.80 | 30.95 | -1 | 3,152 | -0.03% |
|
| 2021/11/08 | 5 | 30.70 | 1 | 30.85 | 30.75 | 4 | 3,178 | 0.13% |
|
| 2021/11/05 | 1 | 30.55 | 1 | 30.35 | 30.60 | 0 | 3,239 | 0.00% |
|
| 2021/11/04 | 11 | 30.45 | 0 | 0.00 | 30.40 | 11 | 3,302 | 0.33% |
|
| 2021/11/03 | 11 | 30.79 | 0 | 0.00 | 30.80 | 11 | 3,366 | 0.33% |
|
| 2021/10/29 | 3 | 31.65 | 5 | 30.69 | 30.75 | -2 | 3,332 | -0.06% |
|
| 2021/10/28 | 0 | 0.00 | 1 | 33.30 | 31.60 | -1 | 3,296 | -0.03% |
|
| 2021/10/27 | 23 | 33.72 | 16 | 33.67 | 33.50 | 7 | 3,314 | 0.21% |
|
| 2021/10/26 | 2 | 31.13 | 5 | 30.90 | 32.10 | -3 | 3,033 | -0.10% |
|
| 2021/10/25 | 2 | 29.05 | 0 | 0.00 | 29.20 | 2 | 3,010 | 0.07% |
|
| 2021/10/22 | 4 | 29.34 | 0 | 0.00 | 29.45 | 4 | 3,271 | 0.12% |
|
| 2021/10/21 | 0 | 0.00 | 4 | 29.24 | 28.85 | -4 | 3,655 | -0.11% |
|
| 2021/10/20 | 4 | 29.23 | 10 | 29.20 | 29.30 | -6 | 3,829 | -0.16% |
|
| 2021/10/19 | 3 | 28.77 | 15 | 29.12 | 28.50 | -12 | 4,739 | -0.25% |
|
| 2021/10/18 | 5 | 28.31 | 5 | 28.20 | 28.70 | 0 | 5,153 | 0.00% |
|
| 2021/10/14 | 0 | 0.00 | 1 | 26.40 | 26.40 | -1 | 5,377 | -0.02% |
|
| 2021/10/13 | 20 | 26.43 | 0 | 0.00 | 25.70 | 20 | 5,442 | 0.37% |
|
| 2021/10/08 | 0 | 0.00 | 10 | 28.20 | 28.25 | -10 | 5,731 | -0.17% |
|
| 2021/10/07 | 0 | 0.00 | 10 | 27.20 | 27.45 | -10 | 6,092 | -0.16% |
|
| 2021/10/05 | 1 | 26.50 | 1 | 25.40 | 26.50 | 0 | 7,013 | 0.00% |
|
| 2021/10/04 | 20 | 25.60 | 0 | 0.00 | 25.05 | 20 | 7,209 | 0.28% |
|
| 2021/10/01 | 2 | 27.80 | 0 | 0.00 | 26.55 | 2 | 7,785 | 0.03% |
|
| 2021/09/29 | 11 | 28.21 | 0 | 0.00 | 28.40 | 11 | 8,400 | 0.13% |
|
| 2021/09/28 | 2 | 29.65 | 0 | 0.00 | 29.60 | 2 | 8,912 | 0.02% |
|
| 2021/09/27 | 5 | 29.86 | 10 | 30.20 | 29.80 | -5 | 9,196 | -0.05% |
|
| 2021/09/24 | 0 | 0.00 | 1 | 28.70 | 28.70 | -1 | 9,280 | -0.01% |
|
| 2021/09/22 | 2 | 28.38 | 0 | 0.00 | 28.30 | 2 | 9,436 | 0.02% |
|
| 2021/09/17 | 1 | 29.60 | 0 | 0.00 | 29.80 | 1 | 9,479 | 0.01% |
|
| 2021/09/13 | 0 | 0.00 | 1 | 29.45 | 29.45 | -1 | 9,914 | -0.01% |
|
| 2021/09/09 | 2 | 29.40 | 0 | 0.00 | 29.50 | 2 | 10,236 | 0.02% |
|
| 2021/09/06 | 1 | 30.20 | 0 | 0.00 | 29.80 | 1 | 11,167 | 0.01% |
|
| 2021/09/02 | 0 | 0.00 | 1 | 32.80 | 31.35 | -1 | 11,850 | -0.01% |
|
| 2021/09/01 | 1 | 31.75 | 6 | 31.50 | 32.15 | -5 | 11,877 | -0.04% |
|
| 2021/08/31 | 4 | 30.53 | 0 | 0.00 | 30.60 | 4 | 11,826 | 0.03% |
|
| 2021/08/30 | 2 | 30.65 | 2 | 30.85 | 30.85 | 0 | 11,817 | 0.00% |
|
| 2021/08/27 | 0 | 0.00 | 2 | 31.00 | 31.05 | -2 | 11,865 | -0.02% |
|
| 2021/08/26 | 2 | 31.60 | 3 | 32.55 | 31.50 | -1 | 11,900 | -0.01% |
|
| 2021/08/25 | 5 | 32.15 | 2 | 32.13 | 31.85 | 3 | 12,033 | 0.02% |
|
| 2021/08/24 | 2 | 32.40 | 3 | 32.08 | 30.85 | -1 | 12,164 | -0.01% |
|
| 2021/08/23 | 2 | 30.60 | 5 | 31.70 | 32.35 | -3 | 12,167 | -0.02% |
|
| 2021/08/18 | 0 | 0.00 | 1 | 31.30 | 31.65 | -1 | 12,331 | -0.01% |
|
| 2021/08/16 | 1 | 31.50 | 2 | 30.68 | 30.50 | -1 | 12,391 | -0.01% |
|
| 2021/08/13 | 12 | 32.22 | 0 | 0.00 | 32.20 | 12 | 12,374 | 0.10% |
|
| 2021/08/12 | 3 | 33.75 | 1 | 34.10 | 33.70 | 2 | 12,401 | 0.02% |
|
| 2021/08/11 | 5 | 33.46 | 2 | 34.23 | 32.90 | 3 | 12,447 | 0.02% |
|
| 2021/08/10 | 2 | 35.23 | 0 | 0.00 | 34.35 | 2 | 12,434 | 0.02% |
|
| 2021/08/09 | 14 | 36.40 | 0 | 0.00 | 35.95 | 14 | 12,415 | 0.11% |
|
| 2021/08/04 | 7 | 37.76 | 0 | 0.00 | 37.35 | 7 | 12,475 | 0.06% |
|
| 2021/08/03 | 0 | 0.00 | 1 | 38.70 | 37.95 | -1 | 12,515 | -0.01% |
|
| 2021/08/02 | 4 | 38.69 | 4 | 38.65 | 38.40 | 0 | 12,551 | 0.00% |
|
| 2021/07/30 | 7 | 38.04 | 10 | 38.37 | 37.95 | -3 | 12,485 | -0.02% |
|
| 2021/07/29 | 7 | 37.76 | 2 | 37.83 | 38.35 | 5 | 12,448 | 0.04% |
|
| 2021/07/28 | 17 | 38.14 | 4 | 37.71 | 37.20 | 13 | 12,404 | 0.10% |
|
| 2021/07/27 | 25.2 | 41.28 | 14 | 41.95 | 40.55 | 11.2 | 12,287 | 0.09% |
|
| 2021/07/26 | 7 | 40.28 | 3 | 40.70 | 40.45 | 4 | 12,001 | 0.03% |
|
| 2021/07/23 | 65 | 42.33 | 80 | 42.83 | 40.40 | -15 | 11,852 | -0.13% |
|
| 2021/07/22 | 37 | 40.66 | 36 | 40.49 | 41.90 | 1 | 10,983 | 0.01% |
|
| 2021/07/21 | 5 | 38.00 | 0 | 0.00 | 38.10 | 5 | 10,593 | 0.05% |
|
| 2021/07/20 | 2 | 38.18 | 9.5 | 39.38 | 37.90 | -7.5 | 10,670 | -0.07% |
|
| 2021/07/19 | 3 | 38.63 | 1 | 38.70 | 38.45 | 2 | 10,608 | 0.02% |
|
| 2021/07/16 | 9 | 39.47 | 10.2 | 39.74 | 39.00 | -1.2 | 10,687 | -0.01% |
|
| 2021/07/15 | 26 | 39.72 | 15 | 39.70 | 39.30 | 11 | 10,649 | 0.10% |
|
| 2021/07/14 | 2.2 | 41.93 | 1 | 42.75 | 41.20 | 1.2 | 10,499 | 0.01% |
|
| 2021/07/13 | 22.5 | 42.28 | 43 | 42.59 | 41.85 | -20.5 | 10,319 | -0.20% |
|
| 2021/07/12 | 34 | 40.59 | 9 | 41.25 | 41.45 | 25 | 9,772 | 0.26% |
|
| 2021/07/09 | 5 | 40.64 | 16 | 40.01 | 40.00 | -11 | 9,703 | -0.11% |
|
| 2021/07/08 | 19 | 41.35 | 6 | 41.56 | 40.20 | 13 | 9,709 | 0.13% |
|
| 2021/07/07 | 2 | 40.10 | 6.1 | 40.30 | 40.10 | -4.1 | 9,258 | -0.04% |
|
| 2021/07/06 | 6 | 38.44 | 8 | 37.93 | 38.05 | -2 | 9,016 | -0.02% |
|
| 2021/07/05 | 14 | 39.11 | 8 | 39.43 | 38.90 | 6 | 9,075 | 0.07% |
|
| 2021/07/02 | 3 | 35.38 | 9 | 36.90 | 36.90 | -6 | 8,623 | -0.07% |
|
| 2021/07/01 | 12 | 33.93 | 3 | 33.75 | 33.55 | 9 | 8,387 | 0.11% |
|
| 2021/06/30 | 0 | 0.00 | 1 | 35.30 | 35.20 | -1 | 8,319 | -0.01% |
|
| 2021/06/29 | 4 | 36.75 | 1 | 36.10 | 36.00 | 3 | 8,243 | 0.04% |
|
| 2021/06/28 | 0 | 0.00 | 1 | 36.25 | 36.65 | -1 | 8,214 | -0.01% |
|
| 2021/06/25 | 2 | 36.40 | 2 | 36.98 | 36.45 | 0 | 8,179 | 0.00% |
|
| 2021/06/24 | 4 | 36.39 | 1 | 36.50 | 36.15 | 3 | 8,145 | 0.04% |
|
| 2021/06/23 | 1 | 37.35 | 2 | 37.93 | 37.25 | -1 | 8,101 | -0.01% |
|
| 2021/06/22 | 5 | 36.57 | 16 | 36.90 | 35.80 | -11 | 8,000 | -0.14% |
|
| 2021/06/21 | 4 | 38.24 | 2 | 37.55 | 37.50 | 2 | 7,917 | 0.03% |
|
| 2021/06/18 | 4 | 40.70 | 1 | 40.20 | 40.05 | 3 | 7,910 | 0.04% |
|
| 2021/06/17 | 13 | 41.51 | 11 | 39.50 | 41.90 | 2 | 7,902 | 0.03% |
|
| 2021/06/16 | 11 | 41.35 | 10 | 41.01 | 38.95 | 1 | 7,830 | 0.01% |
|
| 2021/06/15 | 15 | 41.82 | 18 | 41.35 | 43.25 | -3 | 7,783 | -0.04% |
|
| 2021/06/11 | 30 | 37.67 | 12 | 38.73 | 39.35 | 18 | 7,853 | 0.23% |
|
| 2021/06/10 | 10 | 34.65 | 14 | 35.58 | 35.80 | -4 | 7,500 | -0.05% |
|
| 2021/06/09 | 3 | 33.07 | 2 | 33.15 | 32.55 | 1 | 7,278 | 0.01% |
|
| 2021/06/08 | 1 | 30.40 | 0 | 0.00 | 30.45 | 1 | 7,447 | 0.01% |
|
| 2021/06/07 | 0 | 30.75 | 0 | 0.00 | 30.35 | 0 | 7,485 | 0.00% |
|
| 2021/06/04 | 1.1 | 30.94 | 6 | 31.30 | 30.50 | -4.9 | 7,512 | -0.07% |
|
| 2021/06/03 | 2 | 32.30 | 1 | 33.00 | 32.25 | 1 | 7,520 | 0.01% |
|
| 2021/06/02 | 14 | 33.40 | 0 | 0.00 | 33.00 | 14 | 7,544 | 0.19% |
|
| 2021/06/01 | 2 | 33.75 | 3 | 34.28 | 34.70 | -1 | 7,502 | -0.01% |
|
| 2021/05/28 | 2 | 32.18 | 1 | 31.85 | 31.90 | 1 | 7,648 | 0.01% |
|
| 2021/05/27 | 1 | 32.40 | 4 | 32.20 | 31.65 | -3 | 7,968 | -0.04% |
|
| 2021/05/26 | 4 | 32.35 | 5 | 33.04 | 32.75 | -1 | 8,205 | -0.01% |
|
| 2021/05/25 | 6 | 29.72 | 2 | 31.55 | 31.80 | 4 | 8,376 | 0.05% |
|
| 2021/05/24 | 2 | 28.53 | 0 | 0.00 | 28.95 | 2 | 8,364 | 0.02% |
|
| 2021/05/21 | 2 | 28.20 | 0 | 0.00 | 28.20 | 2 | 8,482 | 0.02% |
|
| 2021/05/20 | 2 | 27.45 | 1 | 28.05 | 26.75 | 1 | 8,541 | 0.01% |
|
| 2021/05/19 | 1 | 27.85 | 3 | 27.90 | 28.80 | -2 | 8,554 | -0.02% |
|
| 2021/05/18 | 0 | 0.00 | 1 | 24.70 | 26.20 | -1 | 8,587 | -0.01% |
|
| 2021/05/14 | 1 | 28.00 | 3 | 27.65 | 26.50 | -2 | 8,557 | -0.02% |
|
| 2021/05/13 | 0 | 0.00 | 3 | 25.18 | 27.25 | -3 | 8,520 | -0.04% |
|
| 2021/05/11 | 1 | 28.05 | 6 | 28.00 | 27.45 | -5 | 8,374 | -0.06% |
|
| 2021/05/10 | 6 | 31.50 | 0 | 0.00 | 30.30 | 6 | 8,331 | 0.07% |
|
| 2021/05/07 | 0 | 0.00 | 4 | 31.18 | 32.30 | -4 | 8,303 | -0.05% |
|
| 2021/05/06 | 1 | 29.70 | 0 | 0.00 | 29.40 | 1 | 8,270 | 0.01% |
|
| 2021/05/05 | 6 | 30.92 | 1 | 31.75 | 30.85 | 5 | 8,265 | 0.06% |
|
| 2021/05/04 | 4 | 30.39 | 2 | 31.45 | 34.20 | 2 | 8,284 | 0.02% |
|
| 2021/05/03 | 4 | 33.11 | 2 | 32.40 | 32.15 | 2 | 8,207 | 0.02% |
|
| 2021/04/29 | 5 | 35.85 | 0 | 0.00 | 35.65 | 5 | 8,138 | 0.06% |
|
| 2021/04/28 | 1 | 37.50 | 1 | 38.10 | 37.20 | 0 | 8,156 | 0.00% |
|
| 2021/04/27 | 1 | 38.65 | 3.8 | 38.94 | 38.65 | -2.8 | 8,263 | -0.03% |
|
| 2021/04/26 | 2 | 41.00 | 0 | 0.00 | 40.30 | 2 | 8,393 | 0.02% |
|
| 2021/04/23 | 0 | 0.00 | 5 | 37.44 | 38.80 | -5 | 8,263 | -0.06% |
|
| 2021/04/22 | 7 | 38.06 | 5 | 35.46 | 35.30 | 2 | 8,179 | 0.02% |
|
| 2021/04/21 | 6.2 | 39.04 | 4 | 39.01 | 39.00 | 2.2 | 8,056 | 0.03% |
|
| 2021/04/20 | 3 | 38.67 | 2 | 39.95 | 39.95 | 1 | 8,030 | 0.01% |
|
| 2021/04/19 | 6 | 39.83 | 0 | 0.00 | 39.10 | 6 | 8,036 | 0.07% |
|
| 2021/04/16 | 6 | 43.65 | 3 | 43.00 | 43.00 | 3 | 7,922 | 0.04% |
|
| 2021/04/15 | 5 | 41.43 | 3 | 42.17 | 44.30 | 2 | 7,853 | 0.03% |
|
| 2021/04/14 | 7 | 43.96 | 0 | 0.00 | 43.00 | 7 | 7,726 | 0.09% |
|
| 2021/04/13 | 4 | 47.13 | 0 | 0.00 | 46.50 | 4 | 7,652 | 0.05% |
|
| 2021/04/12 | 12 | 48.80 | 1 | 48.95 | 47.10 | 11 | 7,651 | 0.14% |
|
| 2021/04/09 | 14 | 54.56 | 2 | 54.00 | 52.30 | 12 | 7,713 | 0.16% |
|
| 2021/04/08 | 1 | 50.80 | 0 | 0.00 | 52.00 | 1 | 7,750 | 0.01% |
|
| 2021/04/07 | 2.8 | 50.02 | 34.2 | 46.92 | 50.20 | -31.4 | 7,846 | -0.40% |
|
| 2021/04/06 | 0 | 0.00 | 1 | 45.65 | 45.65 | -1 | 8,219 | -0.01% |
|
| 2021/03/31 | 1 | 41.00 | 0 | 0.00 | 41.00 | 1 | 8,391 | 0.01% |
|
| 2021/03/30 | 0 | 41.57 | 0 | 0.00 | 41.70 | 0 | 8,407 | 0.00% |
|
| 2021/03/29 | 0 | 0.00 | 3 | 40.13 | 40.30 | -3 | 8,446 | -0.04% |
|
| 2021/03/25 | 0 | 0.00 | 2 | 37.75 | 38.50 | -2 | 8,610 | -0.02% |
|
| 2021/03/24 | 1 | 36.45 | 2 | 36.45 | 37.10 | -1 | 8,748 | -0.01% |
|
| 2021/03/23 | 7 | 40.50 | 3 | 42.23 | 40.50 | 4 | 8,783 | 0.05% |
|
| 2021/03/22 | 3 | 45.83 | 12 | 45.74 | 45.00 | -9 | 8,790 | -0.10% |
|
| 2021/03/19 | 4 | 42.00 | 5 | 42.55 | 42.55 | -1 | 8,873 | -0.01% |
|
| 2021/03/18 | 5 | 38.71 | 25 | 38.61 | 38.80 | -20 | 8,761 | -0.23% |
|
| 2021/03/17 | 6 | 33.86 | 27 | 34.81 | 35.30 | -21 | 8,604 | -0.24% |
|
| 2021/03/16 | 0 | 0.00 | 10 | 32.25 | 32.25 | -10 | 8,208 | -0.12% |
|
| 2021/03/15 | 0 | 0.00 | 6 | 28.85 | 29.35 | -6 | 8,244 | -0.07% |
|
| 2021/03/12 | 2 | 26.65 | 2 | 25.48 | 26.70 | 0 | 8,286 | 0.00% |
|
| 2021/03/11 | 0.3 | 24.50 | 1 | 24.25 | 24.30 | -0.7 | 8,135 | -0.01% |
|
| 2021/03/10 | 1.5 | 24.30 | 1 | 24.15 | 24.05 | 0.5 | 8,107 | 0.01% |
|
| 2021/03/09 | 1 | 23.35 | 5 | 23.73 | 24.05 | -4 | 8,059 | -0.05% |
|
| 2021/03/08 | 3 | 23.42 | 0 | 0.00 | 23.25 | 3 | 7,997 | 0.04% |
|
| 2021/03/04 | 7 | 25.09 | 0 | 0.00 | 25.00 | 7 | 7,891 | 0.09% |
|
| 2021/03/03 | 2 | 23.53 | 3 | 23.87 | 25.30 | -1 | 7,788 | -0.01% |
|
| 2021/03/02 | 3 | 24.47 | 3 | 24.80 | 24.95 | 0 | 7,538 | 0.00% |
|
| 2021/02/26 | 3 | 22.38 | 22 | 21.15 | 23.10 | -19 | 7,165 | -0.27% |
|
| 2021/02/25 | 23 | 21.45 | 1 | 22.40 | 21.00 | 22 | 6,869 | 0.32% |
|
| 2021/02/24 | 0 | 0.00 | 1 | 21.75 | 21.75 | -1 | 6,555 | -0.02% |
|
| 2021/02/23 | 2 | 18.30 | 0 | 0.00 | 19.80 | 2 | 6,480 | 0.03% |
|
| 2021/02/19 | 0 | 0.00 | 2.3 | 17.27 | 17.50 | -2.3 | 6,201 | -0.04% |
|
| 2021/02/18 | 0 | 0.00 | 5 | 17.50 | 17.60 | -5 | 6,119 | -0.08% |
|
| 2021/02/04 | 0 | 0.00 | 1 | 15.35 | 15.15 | -1 | 5,913 | -0.02% |
|
| 2021/01/29 | 1 | 16.00 | 0 | 0.00 | 15.95 | 1 | 5,852 | 0.02% |
|
| 2021/01/27 | 2 | 17.50 | 0 | 0.00 | 17.30 | 2 | 5,752 | 0.03% |
|
| 2021/01/26 | 0 | 0.00 | 2 | 17.40 | 16.70 | -2 | 5,677 | -0.04% |
|
| 2021/01/25 | 2 | 15.80 | 0 | 0.00 | 17.20 | 2 | 5,566 | 0.04% |
|
| 2021/01/21 | 0 | 0.00 | 21 | 16.52 | 17.20 | -21 | 5,432 | -0.39% |
|
| 2021/01/20 | 1 | 18.00 | 0 | 0.00 | 16.55 | 1 | 5,337 | 0.02% |
|
| 2021/01/19 | 20 | 18.35 | 5 | 18.35 | 18.35 | 15 | 5,149 | 0.29% |
|
| 2021/01/18 | 0 | 0.00 | 2 | 15.45 | 16.70 | -2 | 4,952 | -0.04% |
|
| 2021/01/15 | 0 | 0.00 | 1 | 16.90 | 16.30 | -1 | 4,924 | -0.02% |
|
| 2021/01/14 | 2 | 16.60 | 0 | 0.00 | 16.55 | 2 | 4,900 | 0.04% |
|
| 2021/01/13 | 0 | 0.00 | 7 | 16.34 | 15.75 | -7 | 4,872 | -0.14% |
|
| 2021/01/12 | 3 | 16.63 | 0 | 0.00 | 16.35 | 3 | 4,917 | 0.06% |
|
| 2021/01/11 | 7 | 17.96 | 0 | 0.00 | 18.00 | 7 | 4,927 | 0.14% |
|
| 2021/01/07 | 0 | 0.00 | 5 | 16.10 | 16.25 | -5 | 4,811 | -0.10% |
|
| 2021/01/06 | 0 | 0.00 | 7 | 16.40 | 17.10 | -7 | 4,714 | -0.15% |
|
| 2021/01/05 | 1 | 18.50 | 5 | 18.38 | 18.20 | -4 | 4,547 | -0.09% |
|
| 2021/01/04 | 5 | 18.87 | 63.1 | 18.68 | 18.90 | -58.1 | 4,383 | -1.33% |
|
| 2020/12/31 | 45 | 16.60 | 10 | 16.84 | 17.20 | 35 | 4,089 | 0.86% |
|
| 2020/12/30 | 2 | 14.65 | 17 | 15.39 | 15.65 | -15 | 3,810 | -0.39% |
|
| 2020/12/29 | 51 | 15.43 | 106 | 15.01 | 15.45 | -55 | 3,624 | -1.52% |
大賣/
|
| 2020/12/28 | 103 | 14.15 | 1 | 14.15 | 14.15 | 102 | 3,177 | 3.21% |
大買/鉅額交易
|
| 2020/12/25 | 2 | 12.33 | 0 | 0.00 | 12.90 | 2 | 3,084 | 0.06% |
|
| 2020/12/23 | 1 | 11.00 | 0 | 0.00 | 11.95 | 1 | 2,863 | 0.03% |
|
| 2020/12/22 | 2 | 11.73 | 6 | 11.80 | 11.15 | -4 | 2,821 | -0.14% |
|
| 2020/12/21 | 11 | 12.49 | 1 | 12.40 | 12.05 | 10 | 2,763 | 0.36% |
|
| 2020/12/18 | 8.1 | 12.93 | 2 | 13.43 | 13.35 | 6.1 | 2,678 | 0.23% |
|
| 2020/12/17 | 1 | 11.85 | 14 | 12.28 | 13.40 | -13 | 2,501 | -0.52% |
|
| 2020/12/14 | 10 | 11.65 | 3 | 11.65 | 11.65 | 7 | 1,939 | 0.36% |
|
| 2020/12/11 | 0 | 0.00 | 2 | 10.60 | 10.60 | -2 | 1,912 | -0.10% |
|
| 2020/12/10 | 0 | 0.00 | 1 | 9.65 | 9.65 | -1 | 1,778 | -0.06% |
|
| 2020/12/09 | 2 | 9.77 | 0 | 0.00 | 9.86 | 2 | 1,723 | 0.12% |
|
| 2020/12/08 | 8 | 9.69 | 7 | 9.88 | 9.87 | 1 | 1,639 | 0.06% |
|
| 2020/12/07 | 2 | 9.53 | 0 | 0.00 | 9.62 | 2 | 1,478 | 0.14% |
|
| 2020/11/30 | 2 | 8.59 | 0 | 0.00 | 8.56 | 2 | 1,282 | 0.16% |
|
| 2020/11/27 | 1 | 8.42 | 0 | 0.00 | 8.40 | 1 | 1,227 | 0.08% |
|
| 2020/11/26 | 1 | 8.08 | 0 | 0.00 | 8.06 | 1 | 1,186 | 0.08% |
|
| 2020/10/28 | 0 | 0.00 | 1 | 7.77 | 7.80 | -1 | 993 | -0.10% |
|
| 2020/10/26 | 1 | 7.90 | 0 | 0.00 | 7.91 | 1 | 981 | 0.10% |
|
| 2020/10/20 | 2 | 8.05 | 0 | 0.00 | 7.95 | 2 | 973 | 0.21% |
|
| 2020/10/19 | 0 | 0.00 | 16 | 8.08 | 8.32 | -16 | 914 | -1.75% |
|
| 2020/09/29 | 10 | 7.57 | 0 | 0.00 | 7.42 | 10 | 841 | 1.19% |
|
| 2020/09/08 | 6 | 7.48 | 0 | 0.00 | 7.44 | 6 | 856 | 0.70% |
|
| 2020/08/06 | 0 | 0.00 | 2 | 7.24 | 7.14 | -2 | 793 | -0.25% |
|
| 2020/06/03 | 0 | 0.00 | 0.5 | 6.14 | 6.19 | -0.5 | 468 | -0.11% |
|
| 2020/04/07 | 0 | 0.00 | 4.2 | 5.31 | 5.34 | -4.2 | 578 | -0.72% |
|
| 2020/03/02 | 0 | 6.92 | 0 | 0.00 | 6.92 | 0 | 1,025 | 0.00% |
|
| 2020/02/24 | 0 | 0.00 | 3 | 7.29 | 7.26 | -3 | 1,033 | -0.29% |
|
| 2019/12/19 | 0 | 0.00 | 3 | 8.70 | 8.63 | -3 | 1,829 | -0.16% |
|
| 2019/12/18 | 0 | 0.00 | 35 | 8.64 | 8.65 | -35 | 1,819 | -1.92% |
|
| 2019/12/13 | 0 | 0.00 | 4 | 8.51 | 8.48 | -4 | 1,854 | -0.22% |
|
| 2019/12/11 | 4 | 8.61 | 0 | 0.00 | 8.58 | 4 | 1,840 | 0.22% |
|
| 2019/12/10 | 38 | 8.80 | 0 | 0.00 | 8.72 | 38 | 1,820 | 2.09% |
|
| 2019/12/03 | 0 | 0.00 | 1 | 8.30 | 8.14 | -1 | 1,636 | -0.06% |
|
| 2019/12/02 | 0 | 0.00 | 3 | 8.20 | 8.10 | -3 | 1,606 | -0.19% |
|
| 2019/11/22 | 0 | 0.00 | 3 | 8.30 | 8.24 | -3 | 1,613 | -0.19% |
|
| 2019/11/20 | 0 | 0.00 | 12 | 8.30 | 8.28 | -12 | 1,609 | -0.75% |
|
| 2019/11/19 | 12 | 8.46 | 0 | 0.00 | 8.39 | 12 | 1,614 | 0.74% |
|
| 2019/11/18 | 3 | 8.43 | 0 | 0.00 | 8.26 | 3 | 1,586 | 0.19% |
|
| 2019/11/07 | 0 | 0.00 | 1 | 8.12 | 8.08 | -1 | 1,603 | -0.06% |
|
| 2019/10/23 | 0 | 0.00 | 0.1 | 8.59 | 8.60 | -0.1 | 1,615 | 0.00% |
|
| 2019/10/04 | 4 | 9.11 | 16 | 9.21 | 9.08 | -12 | 1,570 | -0.76% |
|
| 2019/09/27 | 3 | 9.07 | 0 | 0.00 | 9.05 | 3 | 1,090 | 0.28% |
|
| 2019/09/26 | 16 | 8.91 | 5 | 8.75 | 8.90 | 11 | 923 | 1.19% |
|
| 2019/09/18 | 3 | 8.15 | 0 | 0.00 | 8.14 | 3 | 745 | 0.40% |
|
| 2019/07/12 | 0 | 0.00 | 7 | 8.44 | 8.38 | -7 | 1,208 | -0.58% |
|
| 2019/07/05 | 7 | 8.20 | 0 | 0.00 | 8.19 | 7 | 1,404 | 0.50% |
|
| 2019/07/04 | 0 | 0.00 | 8 | 8.12 | 8.17 | -8 | 1,441 | -0.55% |
|
| 2019/07/03 | 8 | 8.05 | 0 | 0.00 | 8.06 | 8 | 1,499 | 0.53% |
|
| 2019/04/30 | 0 | 0.00 | 1 | 8.83 | 8.78 | -1 | 1,638 | -0.06% |
|
| 2019/04/15 | 0 | 0.00 | 1 | 8.11 | 8.10 | -1 | 1,120 | -0.09% |
|
| 2019/04/12 | 0 | 0.00 | 1 | 8.16 | 8.12 | -1 | 1,120 | -0.09% |
|
| 2019/04/11 | 2 | 8.35 | 0 | 0.00 | 8.26 | 2 | 1,108 | 0.18% |
|
| 2019/04/09 | 5 | 8.44 | 5 | 8.21 | 8.21 | 0 | 1,043 | 0.00% |
|
| 2019/03/27 | 0 | 0.00 | 14 | 8.33 | 8.30 | -14 | 836 | -1.67% |
|
| 2019/03/26 | 0 | 0.00 | 16 | 8.30 | 8.16 | -16 | 819 | -1.95% |
|
| 2019/03/25 | 30 | 8.22 | 0 | 0.00 | 8.29 | 30 | 809 | 3.70% |
|
| 2019/03/05 | 0 | 7.17 | 0 | 0.00 | 7.10 | 0 | 405 | 0.00% |
|
| 2019/02/25 | 0 | 7.15 | 0 | 0.00 | 7.20 | 0 | 427 | 0.00% |
|
| 2019/02/22 | 0 | 0.00 | 3 | 7.20 | 7.14 | -3 | 429 | -0.70% |
|
| 2019/02/21 | 3 | 6.95 | 0 | 0.00 | 6.98 | 3 | 330 | 0.91% |
|
| 2019/01/08 | 0 | 0.00 | 1 | 6.70 | 6.64 | -1 | 347 | -0.29% |
|
| 2018/12/04 | 5 | 7.55 | 5 | 7.42 | 7.42 | 0 | 449 | 0.00% |
|
| 2018/10/29 | 0 | 0.00 | 20 | 6.51 | 6.46 | -20 | 521 | -3.83% |
|
| 2018/10/12 | 0 | 0.00 | 1 | 6.02 | 6.67 | -1 | 744 | -0.13% |
|
| 2018/10/05 | 0 | 0.00 | 2 | 7.65 | 7.44 | -2 | 899 | -0.22% |
|
| 2018/09/05 | 0 | 0.00 | 10 | 8.61 | 8.54 | -10 | 1,971 | -0.51% |
|
| 2018/08/08 | 10 | 9.61 | 1 | 9.46 | 9.60 | 9 | 3,478 | 0.26% |
|
| 2018/08/02 | 3 | 9.51 | 2 | 9.39 | 9.35 | 1 | 3,457 | 0.03% |
|
| 2018/07/31 | 0 | 0.00 | 15 | 9.39 | 9.33 | -15 | 3,406 | -0.44% |
|
| 2018/07/30 | 0 | 0.00 | 15 | 9.48 | 9.33 | -15 | 3,400 | -0.44% |
|
| 2018/07/27 | 20 | 9.65 | 22 | 9.71 | 9.67 | -2 | 3,387 | -0.06% |
|
| 2018/07/26 | 32 | 9.56 | 0 | 0.00 | 9.47 | 32 | 3,344 | 0.96% |
|
| 2018/07/24 | 0 | 0.00 | 3 | 9.56 | 9.50 | -3 | 3,319 | -0.09% |
|
| 2018/07/23 | 0 | 0.00 | 20 | 9.55 | 9.48 | -20 | 3,313 | -0.60% |
|
| 2018/07/20 | 10 | 9.70 | 0 | 0.00 | 9.65 | 10 | 3,301 | 0.30% |
|
| 2018/07/18 | 0 | 0.00 | 10 | 9.60 | 9.58 | -10 | 3,244 | -0.31% |
|
| 2018/07/13 | 0 | 0.00 | 2 | 9.71 | 10.05 | -2 | 3,168 | -0.06% |
|
| 2018/07/12 | 30 | 9.19 | 10 | 9.35 | 9.20 | 20 | 3,063 | 0.65% |
|
| 2018/07/05 | 1 | 9.10 | 10 | 9.44 | 9.08 | -9 | 2,837 | -0.32% |
|
| 2018/06/28 | 0 | 0.00 | 10 | 9.87 | 9.72 | -10 | 2,644 | -0.38% |
|
| 2018/06/27 | 1 | 10.30 | 5 | 10.20 | 9.85 | -4 | 2,619 | -0.15% |
|
| 2018/06/25 | 0 | 0.00 | 5 | 10.50 | 10.15 | -5 | 2,551 | -0.20% |
|
| 2018/06/22 | 0 | 0.00 | 4 | 10.20 | 10.05 | -4 | 2,468 | -0.16% |
|
| 2018/06/14 | 10 | 10.50 | 10 | 10.75 | 10.05 | 0 | 2,340 | 0.00% |
|
| 2018/06/13 | 20 | 10.85 | 16 | 11.25 | 10.45 | 4 | 2,290 | 0.17% |
|
| 2018/06/12 | 30 | 11.35 | 10 | 11.40 | 11.15 | 20 | 2,206 | 0.91% |
|
| 2018/06/11 | 10 | 10.35 | 12 | 10.68 | 11.30 | -2 | 2,089 | -0.10% |
|
| 2018/06/08 | 7 | 9.77 | 5 | 9.57 | 10.50 | 2 | 1,743 | 0.11% |
|
| 2018/06/07 | 30 | 9.40 | 30 | 9.39 | 9.55 | 0 | 1,700 | 0.00% |
|
| 2018/06/06 | 1 | 8.95 | 2 | 9.08 | 8.95 | -1 | 1,536 | -0.07% |
|
| 2018/06/05 | 5 | 9.23 | 0 | 0.00 | 9.03 | 5 | 1,516 | 0.33% |
|
| 2018/05/31 | 1 | 8.73 | 0 | 0.00 | 8.73 | 1 | 1,310 | 0.08% |
|
| 2018/05/30 | 1 | 8.97 | 0 | 0.00 | 8.85 | 1 | 1,266 | 0.08% |
|
| 2018/05/24 | 1 | 8.60 | 0 | 0.00 | 8.60 | 1 | 1,103 | 0.09% |
|
| 2018/04/17 | 1 | 7.82 | 0 | 0.00 | 7.79 | 1 | 1,104 | 0.09% |
|
| 2018/04/03 | 0 | 0.00 | 14 | 8.36 | 8.32 | -14 | 1,260 | -1.11% |
|
| 2018/04/02 | 0 | 0.00 | 2 | 8.46 | 8.39 | -2 | 1,259 | -0.16% |
|
| 2018/03/27 | 2 | 8.65 | 0 | 0.00 | 8.60 | 2 | 1,254 | 0.16% |
|
| 2018/03/21 | 0 | 0.00 | 20 | 8.89 | 8.98 | -20 | 1,209 | -1.65% |
|
| 2018/03/20 | 21 | 8.99 | 0 | 0.00 | 9.00 | 21 | 1,185 | 1.77% |
|
| 2018/03/19 | 0 | 0.00 | 10 | 8.64 | 8.55 | -10 | 1,042 | -0.96% |
|
| 2018/03/16 | 0 | 0.00 | 30 | 8.77 | 8.76 | -30 | 1,025 | -2.92% |
|
| 2018/03/15 | 26 | 8.65 | 0 | 0.00 | 8.78 | 26 | 1,017 | 2.55% |
|
| 2018/03/14 | 0 | 0.00 | 17 | 8.53 | 8.57 | -17 | 998 | -1.70% |
|
| 2018/03/13 | 32 | 9.01 | 0 | 0.00 | 8.81 | 32 | 972 | 3.29% |
|
| 2018/03/05 | 0 | 7.75 | 0 | 0.00 | 7.76 | 0 | 759 | 0.00% |
|
| 2018/01/29 | 10 | 8.88 | 10 | 8.92 | 9.04 | 0 | 1,157 | 0.00% |
|
| 2018/01/10 | 0 | 0.00 | 10 | 8.65 | 8.54 | -10 | 1,787 | -0.56% |
|