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-台中 券商分點個股進出
群益金鼎-台中 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
|
| 2024/04/26 | 1 | 69.60 | 0 | 0.00 | 69.90 | 1 | 5,180 | 0.02% |
|
| 2024/04/22 | 0 | 0.00 | 2 | 67.40 | 67.20 | -2 | 5,212 | -0.04% |
|
| 2024/04/19 | 2 | 70.60 | 0 | 0.00 | 70.40 | 2 | 5,171 | 0.04% |
|
| 2024/04/18 | 0 | 0.00 | 1 | 70.70 | 71.00 | -1 | 5,113 | -0.02% |
|
| 2024/04/15 | 1 | 70.10 | 0 | 0.00 | 69.60 | 1 | 5,015 | 0.02% |
|
| 2024/04/10 | 0 | 71.10 | 0 | 0.00 | 70.50 | 0 | 4,923 | 0.00% |
|
| 2024/04/03 | 0 | 0.00 | 5 | 72.00 | 72.00 | -5 | 4,898 | -0.10% |
|
| 2024/04/02 | 8 | 73.30 | 7 | 72.47 | 72.60 | 1 | 4,894 | 0.02% |
|
| 2024/04/01 | 1 | 72.80 | 6 | 72.68 | 72.70 | -5 | 4,893 | -0.10% |
|
| 2024/03/29 | 1 | 73.30 | 2 | 73.45 | 72.70 | -1 | 4,908 | -0.02% |
|
| 2024/03/28 | 10 | 75.70 | 3 | 75.83 | 73.70 | 7 | 4,829 | 0.14% |
|
| 2024/03/27 | 4 | 72.68 | 2 | 73.60 | 73.20 | 2 | 4,646 | 0.04% |
|
| 2024/03/26 | 1 | 70.10 | 5 | 70.78 | 69.40 | -4 | 4,591 | -0.09% |
|
| 2024/03/25 | 4 | 71.85 | 1 | 71.60 | 71.20 | 3 | 4,596 | 0.07% |
|
| 2024/03/21 | 4 | 74.70 | 10 | 74.88 | 73.60 | -6 | 4,720 | -0.13% |
|
| 2024/03/20 | 8 | 74.60 | 8.1 | 72.44 | 76.10 | -0.1 | 4,459 | 0.00% |
|
| 2024/03/19 | 0 | 0.00 | 10 | 69.32 | 69.20 | -10 | 3,975 | -0.25% |
|
| 2024/03/18 | 0 | 0.00 | 0.3 | 65.50 | 66.40 | -0.3 | 3,794 | -0.01% |
|
| 2024/03/08 | 4 | 66.55 | 2 | 65.30 | 64.10 | 2 | 3,929 | 0.05% |
|
| 2024/03/07 | 12 | 69.42 | 11 | 69.12 | 67.60 | 1 | 3,999 | 0.03% |
|
| 2024/03/06 | 4 | 68.48 | 0.1 | 68.70 | 68.60 | 3.9 | 4,252 | 0.09% |
|
| 2024/03/05 | 0.1 | 68.60 | 0 | 0.00 | 68.70 | 0.1 | 4,495 | 0.00% |
|
| 2024/03/04 | 1 | 66.70 | 0 | 0.00 | 66.30 | 1 | 4,448 | 0.02% |
|
| 2024/03/01 | 1.1 | 66.05 | 0 | 0.00 | 66.00 | 1.1 | 4,454 | 0.02% |
|
| 2024/02/29 | 0 | 0.00 | 1 | 65.60 | 65.30 | -1 | 4,433 | -0.02% |
|
| 2024/02/27 | 3 | 67.90 | 0 | 0.00 | 66.30 | 3 | 4,396 | 0.07% |
|
| 2024/02/23 | 6 | 68.55 | 1 | 68.40 | 68.10 | 5 | 4,407 | 0.11% |
|
| 2024/02/21 | 0 | 0.00 | 1 | 68.80 | 68.90 | -1 | 4,550 | -0.02% |
|
| 2024/02/20 | 0 | 0.00 | 0.4 | 69.30 | 69.30 | -0.4 | 4,590 | -0.01% |
|
| 2024/02/19 | 0 | 0.00 | 1 | 69.30 | 69.80 | -1 | 4,588 | -0.02% |
|
| 2024/02/16 | 3.4 | 69.65 | 1 | 69.50 | 69.20 | 2.4 | 4,599 | 0.05% |
|
| 2024/02/15 | 1 | 69.10 | 2 | 67.85 | 69.20 | -1 | 4,553 | -0.02% |
|
| 2024/02/02 | 0 | 0.00 | 4 | 64.70 | 64.70 | -4 | 4,505 | -0.09% |
|
| 2024/01/30 | 4 | 64.50 | 0 | 0.00 | 64.30 | 4 | 4,625 | 0.09% |
|
| 2024/01/26 | 0 | 0.00 | 1 | 64.90 | 64.80 | -1 | 4,802 | -0.02% |
|
| 2024/01/24 | 0 | 0.00 | 6 | 66.10 | 64.70 | -6 | 5,724 | -0.10% |
|
| 2024/01/23 | 6 | 65.08 | 0 | 0.00 | 65.80 | 6 | 5,960 | 0.10% |
|
| 2024/01/15 | 1 | 65.20 | 2 | 64.30 | 65.00 | -1 | 5,946 | -0.02% |
|
| 2024/01/12 | 2 | 62.80 | 0 | 0.00 | 63.00 | 2 | 5,930 | 0.03% |
|
| 2024/01/09 | 0 | 0.00 | 0.1 | 63.30 | 63.20 | -0.1 | 6,001 | 0.00% |
|
| 2024/01/08 | 2 | 64.10 | 0 | 0.00 | 64.10 | 2 | 6,040 | 0.03% |
|
| 2024/01/04 | 0 | 0.00 | 1 | 65.40 | 65.10 | -1 | 6,078 | -0.02% |
|
| 2024/01/03 | 1 | 65.50 | 1 | 65.40 | 65.10 | 0 | 6,124 | 0.00% |
|
| 2023/12/27 | 1 | 64.40 | 0 | 0.00 | 64.30 | 1 | 6,348 | 0.02% |
|
| 2023/12/22 | 1 | 64.00 | 0 | 0.00 | 64.90 | 1 | 6,298 | 0.02% |
|
| 2023/12/19 | 0.1 | 65.00 | 0 | 0.00 | 65.30 | 0.1 | 6,272 | 0.00% |
|
| 2023/12/18 | 1 | 68.80 | 0 | 0.00 | 68.00 | 1 | 6,152 | 0.02% |
|
| 2023/12/15 | 8 | 74.94 | 10 | 74.78 | 72.90 | -2 | 6,063 | -0.03% |
|
| 2023/12/14 | 10 | 73.50 | 20 | 72.60 | 73.40 | -10 | 5,987 | -0.17% |
|
| 2023/12/13 | 0 | 0.00 | 1 | 71.00 | 71.10 | -1 | 5,957 | -0.02% |
|
| 2023/12/12 | 1 | 70.90 | 0 | 0.00 | 70.30 | 1 | 6,040 | 0.02% |
|
| 2023/12/11 | 0 | 0.00 | 7 | 71.24 | 70.70 | -7 | 6,083 | -0.12% |
|
| 2023/12/08 | 6 | 71.90 | 6.5 | 72.00 | 72.20 | -0.5 | 6,121 | -0.01% |
|
| 2023/12/07 | 16 | 71.44 | 16.1 | 71.51 | 71.50 | -0.1 | 6,167 | 0.00% |
|
| 2023/12/06 | 1 | 71.00 | 0.3 | 70.90 | 71.00 | 0.7 | 6,245 | 0.01% |
|
| 2023/12/05 | 16.1 | 69.05 | 1.5 | 68.77 | 70.00 | 14.6 | 6,364 | 0.23% |
|
| 2023/12/04 | 14 | 71.88 | 18.2 | 71.81 | 70.10 | -4.2 | 6,681 | -0.06% |
|
| 2023/12/01 | 29.3 | 70.39 | 29.1 | 69.79 | 70.50 | 0.2 | 6,663 | 0.00% |
|
| 2023/11/30 | 7.2 | 67.97 | 1.1 | 67.31 | 69.00 | 6.1 | 6,466 | 0.09% |
|
| 2023/11/29 | 1 | 64.30 | 2 | 63.75 | 64.20 | -1 | 6,214 | -0.02% |
|
| 2023/11/23 | 0 | 0.00 | 1 | 61.70 | 61.50 | -1 | 6,357 | -0.02% |
|
| 2023/11/22 | 4 | 61.93 | 4 | 61.90 | 61.80 | 0 | 6,400 | 0.00% |
|
| 2023/11/21 | 3 | 66.17 | 6 | 65.12 | 62.80 | -3 | 6,460 | -0.05% |
|
| 2023/11/20 | 5.1 | 64.35 | 1 | 64.00 | 64.60 | 4.1 | 6,567 | 0.06% |
|
| 2023/11/17 | 0.1 | 64.60 | 0 | 0.00 | 64.50 | 0.1 | 6,575 | 0.00% |
|
| 2023/11/16 | 0 | 0.00 | 1 | 62.80 | 63.10 | -1 | 6,614 | -0.02% |
|
| 2023/11/15 | 1 | 64.00 | 3 | 63.97 | 63.30 | -2 | 6,703 | -0.03% |
|
| 2023/11/14 | 0 | 0.00 | 2 | 62.90 | 63.00 | -2 | 6,751 | -0.03% |
|
| 2023/11/13 | 0 | 0.00 | 2 | 62.20 | 61.90 | -2 | 6,837 | -0.03% |
|
| 2023/11/10 | 1 | 63.20 | 0 | 0.00 | 62.00 | 1 | 6,927 | 0.01% |
|
| 2023/11/09 | 6 | 63.03 | 5 | 63.50 | 63.40 | 1 | 7,017 | 0.01% |
|
| 2023/11/08 | 2 | 63.05 | 0 | 0.00 | 62.50 | 2 | 7,052 | 0.03% |
|
| 2023/11/07 | 2 | 63.50 | 2 | 64.15 | 63.40 | 0 | 7,139 | 0.00% |
|
| 2023/11/06 | 2 | 64.00 | 5 | 63.54 | 64.00 | -3 | 7,240 | -0.04% |
|
| 2023/11/03 | 4 | 63.40 | 1 | 64.30 | 62.40 | 3 | 7,229 | 0.04% |
|
| 2023/11/02 | 28 | 62.30 | 27 | 63.50 | 63.90 | 1 | 7,160 | 0.01% |
|
| 2023/11/01 | 30 | 59.84 | 43.1 | 60.49 | 61.20 | -13.1 | 6,866 | -0.19% |
|
| 2023/10/31 | 2 | 61.40 | 2.9 | 61.09 | 61.60 | -0.9 | 6,314 | -0.01% |
|
| 2023/10/30 | 1 | 56.30 | 0 | 0.00 | 56.00 | 1 | 6,142 | 0.02% |
|
| 2023/10/27 | 0 | 0.00 | 1 | 56.20 | 56.00 | -1 | 6,205 | -0.02% |
|
| 2023/10/26 | 1 | 54.90 | 1.6 | 54.86 | 54.90 | -0.6 | 6,275 | -0.01% |
|
| 2023/10/25 | 1 | 55.70 | 0.1 | 55.60 | 55.60 | 0.9 | 6,317 | 0.01% |
|
| 2023/10/24 | 0.3 | 55.96 | 0 | 0.00 | 55.70 | 0.3 | 6,364 | 0.00% |
|
| 2023/10/20 | 0 | 0.00 | 2 | 54.15 | 53.90 | -2 | 6,629 | -0.03% |
|
| 2023/10/17 | 0 | 0.00 | 0.5 | 56.46 | 55.40 | -0.5 | 6,673 | -0.01% |
|
| 2023/10/16 | 0.1 | 55.80 | 1 | 56.10 | 56.00 | -0.9 | 6,859 | -0.01% |
|
| 2023/10/13 | 2 | 57.10 | 1.7 | 57.10 | 56.60 | 0.3 | 7,113 | 0.00% |
|
| 2023/10/11 | 0.5 | 56.98 | 4 | 57.38 | 57.40 | -3.5 | 7,465 | -0.05% |
|
| 2023/10/06 | 9 | 59.46 | 6.3 | 59.89 | 57.80 | 2.7 | 7,486 | 0.04% |
|
| 2023/10/04 | 0 | 0.00 | 0.1 | 62.70 | 62.70 | -0.1 | 7,446 | 0.00% |
|
| 2023/10/03 | 0 | 0.00 | 11 | 64.70 | 63.10 | -11 | 7,513 | -0.15% |
|
| 2023/10/02 | 12.2 | 64.31 | 0.1 | 64.37 | 64.60 | 12.1 | 7,555 | 0.16% |
|
| 2023/09/26 | 0 | 0.00 | 3 | 62.17 | 62.20 | -3 | 7,565 | -0.04% |
|
| 2023/09/25 | 6.1 | 62.07 | 0 | 0.00 | 62.20 | 6.1 | 7,573 | 0.08% |
|
| 2023/09/22 | 1 | 59.40 | 5 | 58.22 | 59.60 | -4 | 7,532 | -0.05% |
|
| 2023/09/21 | 5 | 59.82 | 4 | 59.78 | 59.60 | 1 | 7,598 | 0.01% |
|
| 2023/09/20 | 3 | 62.17 | 3 | 61.87 | 61.30 | 0 | 7,734 | 0.00% |
|
| 2023/09/19 | 3 | 62.97 | 4 | 63.00 | 62.80 | -1 | 7,802 | -0.01% |
|
| 2023/09/18 | 3 | 62.20 | 0 | 0.00 | 62.30 | 3 | 7,809 | 0.04% |
|
| 2023/09/15 | 1 | 62.70 | 1.9 | 62.45 | 61.90 | -0.9 | 7,808 | -0.01% |
|
| 2023/09/14 | 2 | 62.00 | 0 | 0.00 | 61.80 | 2 | 7,723 | 0.03% |
|
| 2023/09/13 | 3 | 59.83 | 0 | 0.00 | 60.40 | 3 | 7,665 | 0.04% |
|
| 2023/09/12 | 0 | 0.00 | 0.1 | 60.20 | 59.40 | -0.1 | 7,623 | 0.00% |
|
| 2023/09/11 | 0.1 | 58.30 | 3.1 | 59.08 | 58.70 | -3 | 7,563 | -0.04% |
|
| 2023/09/08 | 6 | 61.95 | 5 | 61.20 | 61.00 | 1 | 7,459 | 0.01% |
|
| 2023/09/07 | 3 | 62.36 | 6.1 | 61.40 | 60.90 | -3.1 | 7,295 | -0.04% |
|
| 2023/09/06 | 7 | 59.94 | 7 | 59.84 | 60.50 | 0 | 6,934 | 0.00% |
|
| 2023/09/05 | 8 | 57.91 | 5 | 57.60 | 58.60 | 3 | 6,852 | 0.04% |
|
| 2023/09/04 | 2 | 55.80 | 2 | 56.30 | 56.10 | 0 | 6,782 | 0.00% |
|
| 2023/09/01 | 0 | 0.00 | 0.9 | 55.90 | 55.60 | -0.9 | 6,899 | -0.01% |
|
| 2023/08/30 | 1.2 | 55.41 | 0 | 0.00 | 54.90 | 1.2 | 6,913 | 0.02% |
|
| 2023/08/29 | 0.2 | 55.08 | 0.1 | 55.00 | 55.10 | 0.1 | 6,913 | 0.00% |
|
| 2023/08/28 | 0 | 0.00 | 0.1 | 55.80 | 55.90 | -0.1 | 6,888 | 0.00% |
|
| 2023/08/25 | 1 | 57.00 | 0 | 0.00 | 57.40 | 1 | 6,919 | 0.01% |
|
| 2023/08/24 | 1 | 55.90 | 0 | 0.00 | 55.90 | 1 | 6,840 | 0.01% |
|
| 2023/08/23 | 0.2 | 58.50 | 15 | 59.09 | 58.80 | -14.8 | 6,610 | -0.22% |
|
| 2023/08/22 | 3 | 58.67 | 6 | 58.60 | 58.80 | -3 | 6,650 | -0.05% |
|
| 2023/08/21 | 5 | 57.84 | 3 | 57.27 | 58.00 | 2 | 6,629 | 0.03% |
|
| 2023/08/18 | 1 | 56.20 | 2.2 | 55.95 | 55.80 | -1.2 | 6,599 | -0.02% |
|
| 2023/08/17 | 3 | 55.87 | 2 | 54.15 | 56.20 | 1 | 6,552 | 0.02% |
|
| 2023/08/16 | 3 | 53.57 | 1 | 53.50 | 54.10 | 2 | 6,509 | 0.03% |
|
| 2023/08/15 | 0 | 0.00 | 1 | 53.11 | 53.40 | -1 | 6,428 | -0.02% |
|
| 2023/08/14 | 0.1 | 51.40 | 2.2 | 51.33 | 51.70 | -2.1 | 6,322 | -0.03% |
|
| 2023/08/11 | 2 | 52.30 | 4.1 | 52.42 | 52.10 | -2.1 | 6,321 | -0.03% |
|
| 2023/08/10 | 2 | 52.60 | 7.3 | 52.24 | 52.10 | -5.3 | 6,240 | -0.09% |
|
| 2023/08/09 | 5 | 52.06 | 0.1 | 51.85 | 51.80 | 4.9 | 6,149 | 0.08% |
|
| 2023/08/08 | 0 | 0.00 | 3 | 51.23 | 51.60 | -3 | 6,153 | -0.05% |
|
| 2023/08/07 | 7 | 49.37 | 9 | 50.18 | 50.90 | -2 | 6,165 | -0.03% |
|
| 2023/08/04 | 7 | 48.57 | 5 | 49.05 | 49.05 | 2 | 6,241 | 0.03% |
|
| 2023/08/02 | 3 | 49.52 | 2.7 | 48.63 | 48.25 | 0.4 | 6,212 | 0.01% |
|
| 2023/08/01 | 1 | 50.10 | 2.2 | 49.79 | 50.40 | -1.2 | 6,216 | -0.02% |
|
| 2023/07/31 | 8.1 | 51.94 | 9 | 51.47 | 51.30 | -0.9 | 6,527 | -0.01% |
|
| 2023/07/28 | 3.1 | 50.61 | 3 | 49.50 | 51.20 | 0.1 | 6,583 | 0.00% |
|
| 2023/07/27 | 3.1 | 50.63 | 1 | 50.80 | 50.70 | 2.1 | 6,498 | 0.03% |
|
| 2023/07/26 | 6.1 | 50.88 | 7 | 51.20 | 51.10 | -0.9 | 6,442 | -0.01% |
|
| 2023/07/25 | 9 | 51.26 | 9 | 51.25 | 51.40 | 0 | 6,337 | 0.00% |
|
| 2023/07/24 | 1 | 48.30 | 2 | 48.78 | 49.10 | -1 | 6,126 | -0.02% |
|
| 2023/07/21 | 1 | 48.20 | 3 | 48.12 | 48.45 | -2 | 6,069 | -0.03% |
|
| 2023/07/20 | 9 | 48.75 | 9 | 48.37 | 48.20 | 0 | 6,029 | 0.00% |
|
| 2023/07/19 | 4 | 49.10 | 4 | 49.44 | 48.10 | 0 | 5,952 | 0.00% |
|
| 2023/07/18 | 11.3 | 49.77 | 9 | 50.94 | 50.80 | 2.3 | 5,773 | 0.04% |
|
| 2023/07/17 | 11.3 | 52.06 | 13 | 52.05 | 52.50 | -1.7 | 5,479 | -0.03% |
|
| 2023/07/14 | 1 | 48.70 | 0 | 0.00 | 49.45 | 1 | 5,214 | 0.02% |
|
| 2023/07/13 | 5 | 47.71 | 2 | 48.10 | 47.95 | 3 | 5,110 | 0.06% |
|
| 2023/07/12 | 1 | 47.80 | 1 | 47.55 | 47.50 | 0 | 5,038 | 0.00% |
|
| 2023/07/11 | 2 | 47.20 | 2 | 47.28 | 47.30 | 0 | 4,997 | 0.00% |
|
| 2023/07/07 | 4 | 46.61 | 0 | 0.00 | 47.30 | 4 | 4,812 | 0.08% |
|
| 2023/07/06 | 0 | 0.00 | 11 | 48.20 | 48.20 | -11 | 4,772 | -0.23% |
|
| 2023/07/05 | 10 | 47.90 | 3 | 47.75 | 47.75 | 7 | 4,694 | 0.15% |
|
| 2023/07/04 | 1 | 46.60 | 2 | 46.90 | 47.05 | -1 | 4,681 | -0.02% |
|
| 2023/07/03 | 14 | 47.15 | 0 | 0.00 | 47.20 | 14 | 4,655 | 0.30% |
|
| 2023/06/30 | 0 | 0.00 | 1 | 45.55 | 45.90 | -1 | 4,678 | -0.02% |
|
| 2023/06/29 | 1 | 45.70 | 1 | 46.60 | 46.20 | 0 | 4,640 | 0.00% |
|
| 2023/06/28 | 11 | 46.35 | 10 | 46.51 | 46.80 | 1 | 4,514 | 0.02% |
|
| 2023/06/27 | 3 | 44.08 | 16 | 44.34 | 44.50 | -13 | 4,337 | -0.30% |
|
| 2023/06/26 | 12.2 | 43.59 | 1 | 43.60 | 44.15 | 11.2 | 4,197 | 0.27% |
|
| 2023/06/21 | 0 | 0.00 | 6 | 43.08 | 43.20 | -6 | 4,175 | -0.14% |
|
| 2023/06/20 | 1 | 42.10 | 0 | 0.00 | 42.20 | 1 | 4,117 | 0.02% |
|
| 2023/06/19 | 1 | 41.95 | 2 | 41.98 | 42.15 | -1 | 4,180 | -0.02% |
|
| 2023/06/13 | 0 | 0.00 | 2 | 42.10 | 42.25 | -2 | 4,282 | -0.05% |
|
| 2023/06/12 | 1 | 41.75 | 0 | 0.00 | 42.00 | 1 | 4,258 | 0.02% |
|
| 2023/06/08 | 2 | 41.55 | 0 | 0.00 | 41.65 | 2 | 4,211 | 0.05% |
|
| 2023/06/07 | 4 | 41.61 | 13.3 | 41.86 | 42.00 | -9.3 | 4,177 | -0.22% |
|
| 2023/06/05 | 0 | 0.00 | 1.8 | 40.37 | 40.45 | -1.8 | 4,008 | -0.05% |
|
| 2023/06/01 | 0 | 0.00 | 1 | 39.75 | 39.75 | -1 | 3,952 | -0.03% |
|
| 2023/05/31 | 0 | 0.00 | 13 | 38.84 | 39.15 | -13 | 3,925 | -0.33% |
|
| 2023/05/26 | 0 | 0.00 | 6 | 39.25 | 39.15 | -6 | 3,754 | -0.16% |
|
| 2023/05/25 | 1 | 40.20 | 0 | 0.00 | 40.20 | 1 | 3,676 | 0.03% |
|
| 2023/05/24 | 1 | 39.55 | 2 | 39.28 | 39.60 | -1 | 3,587 | -0.03% |
|
| 2023/05/23 | 1 | 38.60 | 2 | 38.48 | 38.80 | -1 | 3,503 | -0.03% |
|
| 2023/05/22 | 2 | 38.38 | 1 | 38.30 | 38.50 | 1 | 3,467 | 0.03% |
|
| 2023/05/19 | 0 | 0.00 | 1 | 37.70 | 37.85 | -1 | 3,393 | -0.03% |
|
| 2023/05/18 | 1 | 37.75 | 0 | 0.00 | 37.75 | 1 | 3,357 | 0.03% |
|
| 2023/05/15 | 3 | 37.72 | 0 | 0.00 | 37.40 | 3 | 3,211 | 0.09% |
|
| 2023/05/11 | 0 | 0.00 | 2 | 37.45 | 37.15 | -2 | 3,069 | -0.07% |
|
| 2023/05/10 | 2 | 37.55 | 1 | 37.35 | 37.65 | 1 | 2,987 | 0.03% |
|
| 2023/05/08 | 4 | 37.23 | 3 | 36.80 | 36.85 | 1 | 2,788 | 0.04% |
|
| 2023/05/05 | 24 | 36.98 | 15 | 37.22 | 36.45 | 9 | 2,680 | 0.34% |
|
| 2023/05/04 | 1 | 35.65 | 2.1 | 37.28 | 37.30 | -1.1 | 2,307 | -0.05% |
|
| 2023/04/28 | 0 | 0.00 | 1 | 33.80 | 33.80 | -1 | 2,157 | -0.05% |
|
| 2023/04/26 | 1 | 33.00 | 0 | 0.00 | 33.10 | 1 | 2,137 | 0.05% |
|
| 2023/04/24 | 0 | 0.00 | 3 | 33.70 | 33.70 | -3 | 2,101 | -0.14% |
|
| 2023/04/21 | 0 | 0.00 | 3 | 33.40 | 33.25 | -3 | 2,086 | -0.14% |
|
| 2023/04/20 | 0 | 0.00 | 1 | 33.90 | 33.90 | -1 | 2,048 | -0.05% |
|
| 2023/04/17 | 1 | 34.35 | 1 | 34.30 | 34.55 | 0 | 1,963 | 0.00% |
|
| 2023/04/13 | 1 | 34.15 | 0 | 34.10 | 34.00 | 1 | 1,886 | 0.05% |
|
| 2023/04/12 | 0 | 0.00 | 2 | 34.20 | 34.25 | -2 | 1,864 | -0.11% |
|
| 2023/04/11 | 2 | 34.30 | 0 | 0.00 | 34.30 | 2 | 1,843 | 0.11% |
|
| 2023/04/10 | 1 | 33.75 | 0 | 0.00 | 33.75 | 1 | 1,732 | 0.06% |
|
| 2023/03/31 | 1 | 33.90 | 3 | 33.82 | 33.85 | -2 | 1,612 | -0.12% |
|
| 2023/03/24 | 5 | 33.70 | 7 | 33.32 | 33.30 | -2 | 1,413 | -0.14% |
|
| 2023/03/23 | 7 | 33.14 | 6 | 33.10 | 33.10 | 1 | 1,356 | 0.07% |
|
| 2023/03/22 | 1 | 33.10 | 1 | 33.75 | 33.10 | 0 | 1,330 | 0.00% |
|
| 2023/03/21 | 8 | 33.27 | 2 | 33.60 | 33.50 | 6 | 1,244 | 0.48% |
|
| 2023/03/13 | 0 | 0.00 | 5 | 31.90 | 31.80 | -5 | 1,003 | -0.50% |
|
| 2023/03/08 | 5 | 31.80 | 0 | 0.00 | 31.80 | 5 | 968 | 0.52% |
|
| 2023/03/07 | 0 | 0.00 | 8 | 31.65 | 31.60 | -8 | 950 | -0.84% |
|
| 2023/03/06 | 0 | 0.00 | 30 | 31.40 | 31.40 | -30 | 921 | -3.26% |
|
| 2023/03/02 | 0 | 0.00 | 7 | 30.00 | 30.00 | -7 | 832 | -0.84% |
|
| 2023/02/17 | 20 | 29.88 | 0 | 0.00 | 29.95 | 20 | 852 | 2.35% |
|
| 2023/02/16 | 12 | 29.79 | 2 | 29.85 | 29.85 | 10 | 861 | 1.16% |
|
| 2023/02/10 | 0 | 0.00 | 1 | 29.00 | 28.85 | -1 | 969 | -0.10% |
|
| 2023/02/08 | 1 | 29.65 | 0 | 0.00 | 29.65 | 1 | 1,017 | 0.10% |
|
| 2023/02/03 | 0 | 0.00 | 1 | 29.60 | 29.60 | -1 | 1,154 | -0.09% |
|
| 2023/02/02 | 0 | 0.00 | 15 | 29.55 | 29.70 | -15 | 1,151 | -1.30% |
|
| 2023/02/01 | 1 | 28.90 | 0 | 0.00 | 29.25 | 1 | 1,131 | 0.09% |
|
| 2023/01/30 | 0 | 0.00 | 2 | 28.25 | 28.30 | -2 | 1,110 | -0.18% |
|
| 2023/01/17 | 0 | 0.00 | 1 | 27.70 | 27.70 | -1 | 1,105 | -0.09% |
|
| 2023/01/11 | 3 | 28.05 | 0 | 0.00 | 28.05 | 3 | 1,141 | 0.26% |
|
| 2022/12/28 | 0 | 0.00 | 0.2 | 27.65 | 27.60 | -0.2 | 1,231 | -0.02% |
|
| 2022/12/22 | 0.1 | 27.85 | 0 | 0.00 | 27.90 | 0.1 | 1,241 | 0.01% |
|
| 2022/12/20 | 0 | 0.00 | 1 | 28.20 | 27.60 | -1 | 1,258 | -0.08% |
|
| 2022/12/05 | 1 | 30.50 | 0 | 0.00 | 30.10 | 1 | 1,227 | 0.08% |
|
| 2022/11/30 | 0 | 0.00 | 3 | 29.93 | 30.05 | -3 | 1,182 | -0.25% |
|
| 2022/11/23 | 2 | 29.35 | 0 | 0.00 | 29.25 | 2 | 1,180 | 0.17% |
|
| 2022/11/11 | 1 | 30.45 | 0 | 0.00 | 29.55 | 1 | 1,146 | 0.09% |
|
| 2022/11/10 | 1 | 29.30 | 1 | 29.55 | 29.55 | 0 | 1,172 | 0.00% |
|
| 2022/11/02 | 8 | 27.80 | 9 | 27.67 | 27.80 | -1 | 1,169 | -0.09% |
|
| 2022/11/01 | 3 | 27.33 | 0 | 0.00 | 27.35 | 3 | 1,185 | 0.25% |
|
| 2022/09/30 | 0 | 0.00 | 4 | 25.10 | 25.35 | -4 | 1,220 | -0.33% |
|
| 2022/09/26 | 3 | 25.70 | 0 | 0.00 | 25.40 | 3 | 1,245 | 0.24% |
|
| 2022/09/13 | 0 | 0.00 | 2 | 28.05 | 28.00 | -2 | 1,392 | -0.14% |
|
| 2022/09/12 | 0 | 0.00 | 0.9 | 27.90 | 27.85 | -0.9 | 1,428 | -0.06% |
|
| 2022/09/01 | 0 | 0.00 | 1 | 28.70 | 28.65 | -1 | 1,781 | -0.06% |
|
| 2022/08/24 | 0 | 0.00 | 1 | 28.65 | 28.65 | -1 | 2,291 | -0.04% |
|
| 2022/08/17 | 1 | 29.50 | 0 | 0.00 | 29.40 | 1 | 2,493 | 0.04% |
|
| 2022/08/11 | 1 | 29.00 | 0 | 0.00 | 29.00 | 1 | 2,333 | 0.04% |
|
| 2022/07/21 | 1 | 29.30 | 1 | 29.45 | 29.55 | 0 | 2,355 | 0.00% |
|
| 2022/06/20 | 0 | 0.00 | 20 | 29.90 | 29.90 | -20 | 3,255 | -0.61% |
|
| 2022/06/16 | 20 | 33.05 | 2 | 34.00 | 32.35 | 18 | 3,187 | 0.56% |
|
| 2022/06/13 | 2 | 31.90 | 0 | 0.00 | 31.70 | 2 | 2,998 | 0.07% |
|
| 2022/06/10 | 1 | 33.45 | 3 | 33.37 | 33.15 | -2 | 2,976 | -0.07% |
|
| 2022/06/08 | 1 | 33.35 | 0 | 0.00 | 33.35 | 1 | 2,911 | 0.03% |
|
| 2022/06/06 | 1 | 33.50 | 1 | 34.10 | 33.50 | 0 | 2,857 | 0.00% |
|
| 2022/06/02 | 30 | 34.26 | 10 | 33.97 | 34.10 | 20 | 2,810 | 0.71% |
|
| 2022/06/01 | 0 | 0.00 | 13 | 32.38 | 32.35 | -13 | 2,504 | -0.52% |
|
| 2022/05/31 | 1 | 31.05 | 0 | 0.00 | 31.05 | 1 | 2,460 | 0.04% |
|
| 2022/05/26 | 15 | 32.14 | 11 | 31.93 | 31.80 | 4 | 2,416 | 0.17% |
|
| 2022/05/20 | 0 | 0.00 | 4 | 31.05 | 31.05 | -4 | 2,392 | -0.17% |
|
| 2022/05/18 | 0 | 0.00 | 8 | 31.25 | 31.25 | -8 | 2,437 | -0.33% |
|
| 2022/05/16 | 0 | 0.00 | 1 | 30.20 | 30.20 | -1 | 2,468 | -0.04% |
|
| 2022/05/12 | 0 | 0.00 | 5 | 29.08 | 28.85 | -5 | 2,487 | -0.20% |
|
| 2022/05/11 | 0 | 0.00 | 16 | 29.59 | 29.60 | -16 | 2,477 | -0.65% |
|
| 2022/05/09 | 4 | 30.96 | 0 | 0.00 | 30.55 | 4 | 2,480 | 0.16% |
|
| 2022/04/28 | 0 | 0.00 | 1 | 32.90 | 32.40 | -1 | 2,513 | -0.04% |
|
| 2022/04/27 | 0 | 0.00 | 1 | 31.05 | 31.35 | -1 | 2,459 | -0.04% |
|
| 2022/04/25 | 1 | 32.65 | 0 | 0.00 | 32.00 | 1 | 2,458 | 0.04% |
|
| 2022/04/22 | 1 | 33.80 | 1 | 33.45 | 33.60 | 0 | 2,462 | 0.00% |
|
| 2022/04/19 | 1 | 33.35 | 1 | 33.45 | 32.95 | 0 | 2,446 | 0.00% |
|
| 2022/04/18 | 0 | 0.00 | 3 | 32.75 | 32.70 | -3 | 2,459 | -0.12% |
|
| 2022/04/15 | 2 | 33.88 | 1 | 33.70 | 33.95 | 1 | 2,426 | 0.04% |
|
| 2022/04/14 | 16 | 34.76 | 12 | 34.79 | 34.30 | 4 | 2,404 | 0.17% |
|
| 2022/04/13 | 0 | 0.00 | 0.3 | 33.90 | 33.90 | -0.3 | 1,924 | -0.01% |
|
| 2022/04/08 | 1 | 32.40 | 3 | 32.32 | 32.35 | -2 | 1,825 | -0.11% |
|
| 2022/04/07 | 0.4 | 33.00 | 0 | 0.00 | 32.20 | 0.4 | 1,863 | 0.02% |
|
| 2022/03/28 | 0 | 0.00 | 1 | 34.85 | 34.80 | -1 | 2,305 | -0.04% |
|
| 2022/03/23 | 1 | 34.55 | 0 | 0.00 | 34.55 | 1 | 2,362 | 0.04% |
|
| 2022/03/21 | 1 | 34.20 | 0 | 0.00 | 34.20 | 1 | 2,444 | 0.04% |
|
| 2022/03/16 | 0.1 | 33.10 | 0 | 0.00 | 33.15 | 0.1 | 2,700 | 0.00% |
|
| 2022/03/08 | 1 | 33.80 | 0 | 0.00 | 33.15 | 1 | 4,042 | 0.02% |
|
| 2022/03/07 | 0.5 | 34.10 | 10 | 34.05 | 34.10 | -9.5 | 4,088 | -0.23% |
|
| 2022/03/03 | 2 | 35.65 | 0 | 0.00 | 35.60 | 2 | 4,129 | 0.05% |
|
| 2022/03/02 | 1 | 35.60 | 1 | 35.85 | 35.75 | 0 | 4,187 | 0.00% |
|
| 2022/02/25 | 1 | 35.60 | 2 | 35.65 | 35.65 | -1 | 4,343 | -0.02% |
|
| 2022/02/23 | 1 | 36.65 | 0 | 0.00 | 36.45 | 1 | 4,420 | 0.02% |
|
| 2022/02/22 | 0.1 | 36.60 | 1.1 | 36.65 | 36.80 | -1 | 4,493 | -0.02% |
|
| 2022/02/21 | 0 | 0.00 | 1 | 36.16 | 36.60 | -1 | 4,631 | -0.02% |
|
| 2022/02/17 | 0.2 | 35.68 | 0 | 0.00 | 35.70 | 0.2 | 4,699 | 0.00% |
|
| 2022/02/16 | 1.1 | 35.34 | 0 | 0.00 | 35.40 | 1.1 | 4,750 | 0.02% |
|
| 2022/02/15 | 0.1 | 34.95 | 0 | 0.00 | 34.65 | 0.1 | 4,766 | 0.00% |
|
| 2022/02/11 | 0.1 | 35.85 | 0 | 0.00 | 35.70 | 0.1 | 4,842 | 0.00% |
|
| 2022/02/10 | 2.2 | 36.38 | 0 | 0.00 | 36.10 | 2.2 | 4,866 | 0.05% |
|
| 2022/02/09 | 1 | 36.25 | 1 | 35.95 | 36.25 | 0 | 4,881 | 0.00% |
|
| 2022/02/07 | 0.1 | 35.90 | 0 | 0.00 | 35.95 | 0.1 | 5,065 | 0.00% |
|
| 2022/01/26 | 0 | 0.00 | 2 | 35.23 | 35.15 | -2 | 5,190 | -0.04% |
|
| 2022/01/25 | 0 | 0.00 | 2 | 35.20 | 35.10 | -2 | 5,340 | -0.04% |
|
| 2022/01/21 | 0.1 | 36.25 | 0 | 0.00 | 35.90 | 0.1 | 5,403 | 0.00% |
|
| 2022/01/18 | 0.1 | 36.65 | 1 | 36.75 | 36.55 | -0.9 | 5,639 | -0.02% |
|
| 2022/01/14 | 0 | 0.00 | 5 | 35.34 | 35.50 | -5 | 5,606 | -0.09% |
|
| 2022/01/12 | 0 | 0.00 | 5 | 36.11 | 36.20 | -5 | 5,610 | -0.09% |
|
| 2022/01/11 | 0 | 0.00 | 8 | 36.70 | 36.40 | -8 | 5,642 | -0.14% |
|
| 2022/01/06 | 0 | 0.00 | 1 | 37.95 | 37.40 | -1 | 5,641 | -0.02% |
|
| 2022/01/05 | 1.1 | 37.75 | 0 | 0.00 | 37.65 | 1.1 | 5,650 | 0.02% |
|
| 2022/01/04 | 17 | 38.20 | 8.9 | 38.32 | 38.05 | 8.1 | 5,657 | 0.14% |
|
| 2022/01/03 | 1 | 38.25 | 0 | 0.00 | 38.20 | 1 | 5,697 | 0.02% |
|
| 2021/12/30 | 1 | 38.50 | 0 | 0.00 | 38.60 | 1 | 5,768 | 0.02% |
|
| 2021/12/29 | 1 | 38.90 | 4 | 39.01 | 38.95 | -3 | 5,828 | -0.05% |
|
| 2021/12/28 | 10 | 39.25 | 0 | 0.00 | 39.10 | 10 | 5,831 | 0.17% |
|
| 2021/12/27 | 4 | 39.14 | 9 | 39.14 | 39.00 | -5 | 5,740 | -0.09% |
|
| 2021/12/24 | 1 | 38.75 | 4 | 38.08 | 38.20 | -3 | 5,696 | -0.05% |
|
| 2021/12/23 | 0 | 0.00 | 5 | 37.69 | 37.55 | -5 | 5,638 | -0.09% |
|
| 2021/12/22 | 2 | 37.35 | 0 | 0.00 | 37.30 | 2 | 5,653 | 0.04% |
|
| 2021/12/21 | 6 | 37.46 | 0 | 0.00 | 37.40 | 6 | 5,647 | 0.11% |
|
| 2021/12/20 | 0 | 0.00 | 8 | 37.03 | 37.65 | -8 | 5,633 | -0.14% |
|
| 2021/12/17 | 0 | 0.00 | 2 | 37.05 | 37.05 | -2 | 5,606 | -0.04% |
|
| 2021/12/14 | 2 | 37.50 | 0 | 0.00 | 37.25 | 2 | 5,515 | 0.04% |
|
| 2021/12/13 | 3 | 38.43 | 1 | 38.45 | 38.25 | 2 | 5,440 | 0.04% |
|
| 2021/12/10 | 5 | 38.82 | 5 | 38.65 | 38.85 | 0 | 5,412 | 0.00% |
|
| 2021/12/09 | 9.2 | 40.51 | 17 | 40.18 | 39.65 | -7.8 | 5,331 | -0.15% |
|
| 2021/12/08 | 21.2 | 40.91 | 28 | 39.70 | 41.60 | -6.8 | 5,041 | -0.13% |
|
| 2021/12/07 | 84.2 | 39.52 | 74 | 39.16 | 38.75 | 10.2 | 4,536 | 0.22% |
|
| 2021/12/06 | 3 | 39.02 | 3 | 38.95 | 38.40 | 0 | 4,408 | 0.00% |
|
| 2021/12/03 | 0 | 0.00 | 2.9 | 38.03 | 38.65 | -2.9 | 4,258 | -0.07% |
|
| 2021/12/02 | 5 | 38.04 | 3 | 38.27 | 37.70 | 2 | 4,195 | 0.05% |
|
| 2021/12/01 | 4 | 37.95 | 1 | 37.70 | 38.20 | 3 | 4,204 | 0.07% |
|
| 2021/11/26 | 2.1 | 38.25 | 2 | 38.50 | 37.35 | 0.1 | 4,199 | 0.00% |
|
| 2021/11/25 | 22 | 38.68 | 8 | 38.85 | 38.35 | 14 | 4,177 | 0.34% |
|
| 2021/11/24 | 4.1 | 38.25 | 2 | 38.43 | 38.50 | 2.1 | 4,211 | 0.05% |
|
| 2021/11/23 | 1 | 38.30 | 0 | 0.00 | 37.50 | 1 | 4,181 | 0.02% |
|
| 2021/11/22 | 2 | 37.90 | 3 | 38.03 | 38.00 | -1 | 4,188 | -0.02% |
|
| 2021/11/19 | 5 | 37.30 | 4 | 37.85 | 37.20 | 1 | 4,210 | 0.02% |
|
| 2021/11/18 | 37 | 39.00 | 35 | 38.86 | 37.85 | 2 | 4,200 | 0.05% |
|
| 2021/11/17 | 2 | 37.93 | 5 | 37.81 | 37.75 | -3 | 4,074 | -0.07% |
|
| 2021/11/16 | 0.1 | 38.00 | 1 | 37.60 | 37.60 | -0.9 | 4,151 | -0.02% |
|
| 2021/11/15 | 5 | 38.11 | 2.7 | 38.09 | 38.40 | 2.3 | 4,129 | 0.06% |
|
| 2021/11/12 | 1.2 | 37.59 | 1 | 37.60 | 37.40 | 0.2 | 4,175 | 0.00% |
|
| 2021/11/11 | 2 | 37.65 | 3 | 37.68 | 37.30 | -1 | 4,281 | -0.02% |
|
| 2021/11/10 | 2 | 37.88 | 8.6 | 37.87 | 37.85 | -6.6 | 4,364 | -0.15% |
|
| 2021/11/09 | 2 | 37.40 | 0 | 0.00 | 37.25 | 2 | 4,589 | 0.04% |
|
| 2021/11/08 | 0.2 | 37.15 | 0 | 0.00 | 37.00 | 0.2 | 4,764 | 0.00% |
|
| 2021/11/05 | 9 | 37.54 | 2 | 37.65 | 37.10 | 7 | 4,832 | 0.14% |
|
| 2021/11/04 | 6.1 | 37.87 | 7.1 | 38.00 | 38.00 | -1 | 4,843 | -0.02% |
|
| 2021/11/03 | 3.3 | 36.96 | 8 | 36.91 | 36.85 | -4.7 | 4,895 | -0.10% |
|
| 2021/11/02 | 4.5 | 36.43 | 15 | 36.63 | 35.60 | -10.5 | 4,847 | -0.22% |
|
| 2021/11/01 | 1.2 | 35.34 | 0 | 0.00 | 35.40 | 1.2 | 4,760 | 0.02% |
|
| 2021/10/29 | 2.2 | 35.17 | 2.3 | 34.94 | 35.35 | -0.1 | 4,908 | 0.00% |
|
| 2021/10/28 | 13 | 34.85 | 6.6 | 35.22 | 34.60 | 6.4 | 5,044 | 0.13% |
|
| 2021/10/27 | 13.8 | 33.81 | 15 | 34.30 | 34.75 | -1.2 | 5,276 | -0.02% |
|
| 2021/10/22 | 0.1 | 32.85 | 0 | 0.00 | 32.25 | 0.1 | 5,605 | 0.00% |
|
| 2021/10/21 | 0 | 0.00 | 1.9 | 33.11 | 32.85 | -1.9 | 5,703 | -0.03% |
|
| 2021/10/20 | 1 | 33.70 | 0 | 0.00 | 33.55 | 1 | 5,783 | 0.02% |
|
| 2021/10/12 | 0 | 0.00 | 2 | 30.80 | 31.50 | -2 | 5,919 | -0.03% |
|
| 2021/10/08 | 0 | 0.00 | 3 | 31.10 | 30.80 | -3 | 6,082 | -0.05% |
|
| 2021/09/30 | 5.1 | 33.15 | 15 | 33.25 | 33.25 | -9.9 | 8,173 | -0.12% |
|
| 2021/09/27 | 0 | 0.00 | 5 | 32.70 | 32.60 | -5 | 8,505 | -0.06% |
|
| 2021/09/24 | 18 | 33.53 | 7 | 33.41 | 33.15 | 11 | 9,105 | 0.12% |
|
| 2021/09/23 | 0 | 0.00 | 2 | 31.90 | 32.35 | -2 | 9,144 | -0.02% |
|
| 2021/09/22 | 1 | 30.60 | 0 | 0.00 | 31.05 | 1 | 9,534 | 0.01% |
|
| 2021/09/15 | 0 | 0.00 | 2 | 31.00 | 31.05 | -2 | 9,973 | -0.02% |
|
| 2021/09/14 | 1.1 | 31.36 | 0 | 0.00 | 31.35 | 1.1 | 10,226 | 0.01% |
|
| 2021/09/09 | 1 | 30.85 | 0 | 0.00 | 31.55 | 1 | 10,474 | 0.01% |
|
| 2021/09/08 | 2 | 31.25 | 2 | 30.98 | 30.85 | 0 | 10,699 | 0.00% |
|
| 2021/09/02 | 2 | 33.10 | 5 | 33.35 | 33.10 | -3 | 11,091 | -0.03% |
|
| 2021/09/01 | 0 | 0.00 | 1.1 | 33.57 | 33.65 | -1.1 | 11,238 | -0.01% |
|
| 2021/08/31 | 1 | 33.20 | 0 | 0.00 | 33.50 | 1 | 11,246 | 0.01% |
|
| 2021/08/30 | 2 | 33.35 | 5 | 33.70 | 33.35 | -3 | 11,271 | -0.03% |
|
| 2021/08/27 | 5 | 32.95 | 0 | 0.00 | 32.90 | 5 | 11,229 | 0.04% |
|
| 2021/08/26 | 0 | 0.00 | 1 | 33.15 | 33.25 | -1 | 11,234 | -0.01% |
|
| 2021/08/25 | 1 | 33.45 | 0 | 0.00 | 33.10 | 1 | 11,338 | 0.01% |
|
| 2021/08/24 | 0 | 0.00 | 2 | 32.75 | 32.50 | -2 | 11,467 | -0.02% |
|
| 2021/08/23 | 10 | 32.95 | 10 | 32.87 | 32.70 | 0 | 11,562 | 0.00% |
|
| 2021/08/18 | 1 | 31.20 | 0 | 0.00 | 32.80 | 1 | 11,624 | 0.01% |
|
| 2021/08/17 | 2 | 32.05 | 2 | 31.45 | 31.30 | 0 | 11,842 | 0.00% |
|
| 2021/08/16 | 8 | 32.93 | 6 | 32.73 | 32.75 | 2 | 11,849 | 0.02% |
|
| 2021/08/13 | 1.1 | 33.96 | 0 | 0.00 | 33.95 | 1.1 | 11,822 | 0.01% |
|
| 2021/08/11 | 8 | 35.86 | 5 | 35.10 | 35.05 | 3 | 12,117 | 0.02% |
|
| 2021/08/10 | 7 | 36.43 | 12 | 36.50 | 36.55 | -5 | 12,109 | -0.04% |
|
| 2021/08/09 | 7 | 36.49 | 10 | 36.12 | 35.95 | -3 | 12,111 | -0.02% |
|
| 2021/08/06 | 34 | 37.48 | 4 | 37.59 | 37.20 | 30 | 12,112 | 0.25% |
|
| 2021/08/05 | 9 | 37.11 | 6.2 | 36.44 | 37.30 | 2.8 | 11,922 | 0.02% |
|
| 2021/08/04 | 5 | 36.70 | 5 | 36.76 | 36.40 | 0 | 11,955 | 0.00% |
|
| 2021/08/02 | 7 | 36.36 | 35 | 36.50 | 36.40 | -28 | 12,072 | -0.23% |
|
| 2021/07/30 | 7 | 35.77 | 0 | 0.00 | 35.45 | 7 | 11,974 | 0.06% |
|
| 2021/07/29 | 2 | 35.05 | 2 | 35.55 | 35.65 | 0 | 12,025 | 0.00% |
|
| 2021/07/28 | 2 | 35.05 | 2 | 35.50 | 35.45 | 0 | 12,152 | 0.00% |
|
| 2021/07/27 | 15 | 36.42 | 3 | 36.30 | 35.65 | 12 | 12,288 | 0.10% |
|
| 2021/07/26 | 7 | 36.66 | 13 | 37.02 | 36.75 | -6 | 12,343 | -0.05% |
|
| 2021/07/23 | 15 | 35.81 | 15.5 | 35.64 | 35.55 | -0.5 | 12,578 | 0.00% |
|
| 2021/07/22 | 1 | 34.65 | 2 | 34.90 | 34.40 | -1 | 12,838 | -0.01% |
|
| 2021/07/21 | 0 | 0.00 | 1 | 33.55 | 33.30 | -1 | 12,832 | -0.01% |
|
| 2021/07/20 | 4 | 34.39 | 30 | 34.40 | 34.00 | -26 | 12,912 | -0.20% |
|
| 2021/07/19 | 2 | 34.90 | 3 | 34.95 | 34.90 | -1 | 12,937 | -0.01% |
|
| 2021/07/16 | 5 | 35.52 | 2 | 35.43 | 35.35 | 3 | 13,121 | 0.02% |
|
| 2021/07/15 | 8 | 34.94 | 5 | 35.33 | 35.20 | 3 | 13,165 | 0.02% |
|
| 2021/07/14 | 67.7 | 39.03 | 25 | 38.02 | 35.55 | 42.7 | 13,131 | 0.33% |
|
| 2021/07/13 | 56.5 | 38.00 | 45 | 39.16 | 39.35 | 11.5 | 12,255 | 0.09% |
|
| 2021/07/12 | 3 | 35.73 | 6 | 35.57 | 35.80 | -3 | 11,596 | -0.03% |
|
| 2021/07/09 | 6 | 35.41 | 1 | 35.75 | 34.90 | 5 | 11,514 | 0.04% |
|
| 2021/07/08 | 2 | 35.33 | 5 | 35.33 | 35.45 | -3 | 11,576 | -0.03% |
|
| 2021/07/07 | 3 | 35.13 | 12 | 34.83 | 34.65 | -9 | 11,594 | -0.08% |
|
| 2021/07/06 | 5 | 35.34 | 14 | 35.10 | 35.05 | -9 | 11,704 | -0.08% |
|
| 2021/07/05 | 13 | 35.91 | 23 | 35.84 | 35.80 | -10 | 11,852 | -0.08% |
|
| 2021/07/02 | 1 | 35.80 | 4 | 35.31 | 34.95 | -3 | 11,797 | -0.03% |
|
| 2021/07/01 | 43.2 | 36.42 | 16 | 36.14 | 34.80 | 27.2 | 11,781 | 0.23% |
|
| 2021/06/30 | 5 | 34.21 | 4 | 34.28 | 34.75 | 1 | 11,284 | 0.01% |
|
| 2021/06/29 | 23 | 35.15 | 24 | 35.23 | 34.50 | -1 | 11,136 | -0.01% |
|
| 2021/06/28 | 6 | 33.87 | 6 | 34.40 | 34.40 | 0 | 10,778 | 0.00% |
|
| 2021/06/25 | 7 | 33.73 | 2 | 33.63 | 33.40 | 5 | 10,796 | 0.05% |
|
| 2021/06/24 | 16 | 34.18 | 13 | 33.98 | 33.95 | 3 | 10,849 | 0.03% |
|
| 2021/06/23 | 5.5 | 33.75 | 13.2 | 33.88 | 34.10 | -7.7 | 10,711 | -0.07% |
|
| 2021/06/22 | 14.1 | 32.88 | 26 | 32.96 | 32.65 | -11.9 | 10,780 | -0.11% |
|
| 2021/06/21 | 9 | 32.27 | 2 | 32.15 | 32.30 | 7 | 11,991 | 0.06% |
|
| 2021/06/18 | 2.1 | 33.25 | 0 | 0.00 | 33.20 | 2.1 | 12,188 | 0.02% |
|
| 2021/06/17 | 37 | 33.54 | 11.1 | 33.58 | 33.65 | 25.9 | 12,287 | 0.21% |
|
| 2021/06/16 | 7 | 32.61 | 5 | 32.81 | 32.80 | 2 | 12,266 | 0.02% |
|
| 2021/06/15 | 10 | 33.01 | 23 | 32.93 | 33.35 | -13 | 12,663 | -0.10% |
|
| 2021/06/11 | 6.1 | 32.04 | 2 | 32.03 | 31.95 | 4.1 | 12,703 | 0.03% |
|
| 2021/06/10 | 4 | 32.83 | 2 | 32.80 | 32.50 | 2 | 12,714 | 0.02% |
|
| 2021/06/09 | 2 | 32.53 | 45 | 32.56 | 32.25 | -43 | 12,670 | -0.34% |
|
| 2021/06/08 | 1 | 31.95 | 1 | 32.10 | 31.85 | 0 | 12,606 | 0.00% |
|
| 2021/06/04 | 3 | 31.65 | 1 | 31.30 | 31.45 | 2 | 12,799 | 0.02% |
|
| 2021/06/02 | 4 | 31.95 | 2 | 32.03 | 31.70 | 2 | 12,999 | 0.02% |
|
| 2021/06/01 | 25 | 33.18 | 24 | 33.18 | 32.65 | 1 | 13,120 | 0.01% |
|
| 2021/05/31 | 4 | 32.30 | 4 | 32.45 | 32.20 | 0 | 13,123 | 0.00% |
|
| 2021/05/28 | 1 | 31.70 | 3 | 31.67 | 31.50 | -2 | 13,203 | -0.02% |
|
| 2021/05/27 | 0 | 0.00 | 1 | 31.40 | 30.90 | -1 | 13,926 | -0.01% |
|
| 2021/05/26 | 2 | 31.05 | 2 | 31.18 | 31.20 | 0 | 14,731 | 0.00% |
|
| 2021/05/25 | 1 | 31.45 | 80 | 31.21 | 31.50 | -79 | 14,771 | -0.53% |
|
| 2021/05/24 | 0.1 | 29.85 | 2 | 29.85 | 29.95 | -1.9 | 14,668 | -0.01% |
|
| 2021/05/21 | 0 | 0.00 | 1 | 29.15 | 29.25 | -1 | 15,180 | -0.01% |
|
| 2021/05/20 | 20 | 29.08 | 0 | 0.00 | 28.75 | 20 | 15,279 | 0.13% |
|
| 2021/05/19 | 77 | 29.78 | 18 | 29.91 | 29.85 | 59 | 15,364 | 0.38% |
|
| 2021/05/18 | 10 | 27.80 | 0 | 0.00 | 28.35 | 10 | 15,190 | 0.07% |
|
| 2021/05/17 | 0 | 0.00 | 8 | 26.75 | 25.80 | -8 | 15,148 | -0.05% |
|
| 2021/05/13 | 1.1 | 28.55 | 0 | 0.00 | 28.35 | 1.1 | 14,977 | 0.01% |
|
| 2021/05/12 | 0 | 0.00 | 1 | 27.30 | 28.40 | -1 | 15,139 | -0.01% |
|
| 2021/05/11 | 7.1 | 30.61 | 2 | 30.35 | 30.10 | 5.1 | 14,962 | 0.03% |
|
| 2021/05/10 | 3 | 32.75 | 4 | 33.00 | 32.70 | -1 | 14,811 | -0.01% |
|
| 2021/05/07 | 3.1 | 33.03 | 6 | 33.23 | 33.40 | -2.9 | 14,822 | -0.02% |
|
| 2021/05/06 | 21 | 32.51 | 6 | 31.90 | 31.95 | 15 | 14,811 | 0.10% |
|
| 2021/05/05 | 22 | 33.90 | 39 | 33.87 | 32.90 | -17 | 14,775 | -0.12% |
|
| 2021/05/04 | 26 | 33.79 | 2 | 33.30 | 32.80 | 24 | 14,681 | 0.16% |
|
| 2021/05/03 | 16 | 34.75 | 5 | 35.12 | 35.30 | 11 | 14,512 | 0.08% |
|
| 2021/04/29 | 78 | 35.99 | 61 | 35.96 | 35.40 | 17 | 14,359 | 0.12% |
|
| 2021/04/28 | 3 | 36.48 | 27 | 36.09 | 36.70 | -24 | 13,913 | -0.17% |
|
| 2021/04/27 | 14 | 34.00 | 1 | 34.15 | 33.75 | 13 | 13,619 | 0.10% |
|
| 2021/04/26 | 7 | 34.80 | 52 | 35.08 | 34.50 | -45 | 13,771 | -0.33% |
|
| 2021/04/23 | 0.9 | 33.55 | 3.1 | 33.96 | 34.50 | -2.2 | 13,707 | -0.02% |
|
| 2021/04/22 | 35.2 | 34.53 | 2 | 34.05 | 33.50 | 33.2 | 13,883 | 0.24% |
|
| 2021/04/21 | 0 | 0.00 | 22 | 35.11 | 35.10 | -22 | 13,962 | -0.16% |
|
| 2021/04/20 | 3 | 34.53 | 16 | 34.60 | 34.25 | -13 | 13,870 | -0.09% |
|
| 2021/04/19 | 4 | 34.03 | 8.6 | 33.76 | 34.05 | -4.6 | 13,816 | -0.03% |
|
| 2021/04/16 | 0.1 | 33.00 | 2 | 33.35 | 33.35 | -1.9 | 13,858 | -0.01% |
|
| 2021/04/15 | 1 | 32.70 | 0 | 0.00 | 32.60 | 1 | 13,906 | 0.01% |
|
| 2021/04/14 | 7 | 31.81 | 2 | 32.50 | 32.15 | 5 | 13,938 | 0.04% |
|
| 2021/04/13 | 11.2 | 32.69 | 17 | 33.22 | 32.80 | -5.8 | 13,967 | -0.04% |
|
| 2021/04/12 | 21.1 | 33.66 | 3 | 33.65 | 33.45 | 18.1 | 13,970 | 0.13% |
|
| 2021/04/09 | 21.2 | 33.87 | 2.1 | 34.02 | 34.10 | 19.1 | 13,870 | 0.14% |
|
| 2021/04/08 | 15.1 | 33.50 | 12.1 | 33.44 | 33.55 | 3 | 13,661 | 0.02% |
|
| 2021/04/07 | 1.1 | 32.80 | 18.1 | 32.79 | 32.85 | -17 | 13,537 | -0.13% |
|
| 2021/04/06 | 0.1 | 32.30 | 5 | 32.29 | 32.25 | -4.9 | 13,476 | -0.04% |
|
| 2021/04/01 | 2 | 31.65 | 1 | 31.90 | 31.75 | 1 | 13,464 | 0.01% |
|
| 2021/03/31 | 4 | 31.69 | 5 | 31.73 | 31.70 | -1 | 13,526 | -0.01% |
|
| 2021/03/30 | 0 | 0.00 | 6.6 | 31.90 | 32.00 | -6.6 | 13,573 | -0.05% |
|
| 2021/03/29 | 2.1 | 31.26 | 21 | 31.11 | 31.30 | -18.9 | 13,504 | -0.14% |
|
| 2021/03/26 | 0.2 | 31.73 | 1 | 31.75 | 31.70 | -0.8 | 13,511 | -0.01% |
|
| 2021/03/25 | 10.3 | 31.79 | 8 | 31.64 | 31.40 | 2.3 | 13,605 | 0.02% |
|
| 2021/03/24 | 91 | 33.01 | 71.1 | 32.71 | 32.70 | 19.9 | 13,600 | 0.15% |
|
| 2021/03/23 | 29.1 | 30.74 | 14.1 | 30.90 | 31.00 | 15 | 12,386 | 0.12% |
|
| 2021/03/22 | 10 | 29.95 | 2 | 30.25 | 30.25 | 8 | 12,194 | 0.07% |
|
| 2021/03/19 | 2.1 | 29.94 | 1 | 30.50 | 30.50 | 1.1 | 12,191 | 0.01% |
|
| 2021/03/18 | 24 | 30.04 | 40 | 30.03 | 30.00 | -16 | 12,147 | -0.13% |
|
| 2021/03/17 | 6 | 29.53 | 18.2 | 29.59 | 29.10 | -12.2 | 11,943 | -0.10% |
|
| 2021/03/16 | 0.2 | 28.95 | 4 | 29.00 | 28.80 | -3.8 | 12,073 | -0.03% |
|
| 2021/03/15 | 9 | 28.86 | 6.1 | 28.83 | 29.00 | 2.9 | 12,463 | 0.02% |
|
| 2021/03/12 | 7 | 28.61 | 3 | 28.75 | 28.60 | 4 | 12,568 | 0.03% |
|
| 2021/03/11 | 15 | 28.72 | 0 | 0.00 | 28.75 | 15 | 13,343 | 0.11% |
|
| 2021/03/10 | 11.1 | 29.06 | 17.4 | 28.88 | 28.35 | -6.3 | 13,647 | -0.05% |
|
| 2021/03/09 | 10.1 | 27.55 | 22 | 27.78 | 28.00 | -11.9 | 13,935 | -0.09% |
|
| 2021/03/08 | 2.3 | 28.27 | 0 | 0.00 | 27.95 | 2.3 | 13,984 | 0.02% |
|
| 2021/03/05 | 10 | 28.95 | 8 | 28.96 | 28.45 | 2 | 14,005 | 0.01% |
|
| 2021/03/04 | 7 | 28.38 | 7 | 28.76 | 28.80 | 0 | 14,031 | 0.00% |
|
| 2021/03/03 | 2 | 28.48 | 11 | 28.44 | 28.40 | -9 | 14,210 | -0.06% |
|
| 2021/03/02 | 54 | 29.39 | 24.5 | 29.75 | 28.70 | 29.6 | 14,358 | 0.21% |
|
| 2021/02/26 | 50.5 | 28.28 | 42 | 28.17 | 28.10 | 8.5 | 13,726 | 0.06% |
|
| 2021/02/25 | 0 | 0.00 | 15 | 26.98 | 26.95 | -15 | 13,054 | -0.11% |
|
| 2021/02/24 | 4 | 26.91 | 12 | 26.63 | 26.65 | -8 | 13,159 | -0.06% |
|
| 2021/02/23 | 24 | 27.39 | 19 | 27.89 | 27.40 | 5 | 13,079 | 0.04% |
|
| 2021/02/22 | 2 | 26.38 | 10 | 26.42 | 26.55 | -8 | 12,617 | -0.06% |
|
| 2021/02/19 | 3 | 26.23 | 2 | 26.00 | 26.15 | 1 | 12,705 | 0.01% |
|
| 2021/02/18 | 17 | 25.39 | 7 | 25.96 | 26.05 | 10 | 13,038 | 0.08% |
|
| 2021/02/17 | 12 | 24.82 | 1 | 24.80 | 24.90 | 11 | 13,491 | 0.08% |
|
| 2021/02/05 | 1 | 24.30 | 1 | 24.15 | 24.15 | 0 | 13,541 | 0.00% |
|
| 2021/02/04 | 2 | 24.38 | 2 | 24.48 | 24.35 | 0 | 13,579 | 0.00% |
|
| 2021/02/03 | 13 | 24.99 | 14 | 25.00 | 24.85 | -1 | 13,631 | -0.01% |
|
| 2021/02/02 | 0 | 0.00 | 4 | 24.38 | 24.20 | -4 | 13,605 | -0.03% |
|
| 2021/02/01 | 0 | 0.00 | 1 | 23.85 | 23.90 | -1 | 13,654 | -0.01% |
|
| 2021/01/29 | 1 | 24.25 | 0.5 | 23.65 | 23.65 | 0.5 | 13,663 | 0.00% |
|
| 2021/01/28 | 1 | 24.05 | 3 | 24.12 | 24.40 | -2 | 13,720 | -0.01% |
|
| 2021/01/27 | 4 | 24.10 | 1 | 24.10 | 24.00 | 3 | 13,791 | 0.02% |
|
| 2021/01/22 | 0 | 0.00 | 1 | 23.95 | 24.10 | -1 | 14,149 | -0.01% |
|
| 2021/01/21 | 12 | 24.18 | 2 | 24.38 | 24.15 | 10 | 14,222 | 0.07% |
|
| 2021/01/20 | 2 | 25.10 | 2 | 25.13 | 24.75 | 0 | 14,240 | 0.00% |
|
| 2021/01/19 | 1 | 26.80 | 11 | 26.29 | 25.85 | -10 | 14,219 | -0.07% |
|
| 2021/01/18 | 4 | 25.70 | 2 | 25.33 | 25.60 | 2 | 14,175 | 0.01% |
|
| 2021/01/15 | 9 | 26.33 | 2 | 26.15 | 26.35 | 7 | 14,279 | 0.05% |
|
| 2021/01/14 | 8 | 26.94 | 6 | 26.58 | 27.20 | 2 | 14,786 | 0.01% |
|
| 2021/01/13 | 0 | 0.00 | 6 | 25.93 | 25.90 | -6 | 15,460 | -0.04% |
|
| 2021/01/12 | 1 | 25.90 | 0 | 0.00 | 25.55 | 1 | 15,476 | 0.01% |
|
| 2021/01/11 | 0 | 0.00 | 4 | 26.23 | 26.25 | -4 | 15,595 | -0.03% |
|
| 2021/01/08 | 1 | 26.05 | 0 | 0.00 | 25.60 | 1 | 15,511 | 0.01% |
|
| 2021/01/07 | 0 | 0.00 | 1 | 25.60 | 25.55 | -1 | 15,580 | -0.01% |
|
| 2021/01/06 | 6 | 25.36 | 5 | 25.75 | 25.30 | 1 | 15,616 | 0.01% |
|
| 2021/01/05 | 1 | 25.80 | 11 | 25.91 | 26.20 | -10 | 15,576 | -0.06% |
|
| 2021/01/04 | 1 | 25.80 | 0 | 0.00 | 25.50 | 1 | 15,507 | 0.01% |
|
| 2020/12/31 | 0 | 0.00 | 21 | 25.36 | 25.25 | -21 | 15,490 | -0.14% |
|
| 2020/12/29 | 0 | 0.00 | 2 | 25.70 | 25.75 | -2 | 15,499 | -0.01% |
|
| 2020/12/28 | 2 | 25.63 | 0 | 0.00 | 25.75 | 2 | 15,443 | 0.01% |
|
| 2020/12/25 | 10 | 25.30 | 0 | 0.00 | 25.10 | 10 | 15,368 | 0.07% |
|
| 2020/12/24 | 2 | 25.45 | 0 | 0.00 | 25.25 | 2 | 15,292 | 0.01% |
|
| 2020/12/23 | 1 | 24.85 | 0 | 0.00 | 24.85 | 1 | 15,214 | 0.01% |
|
| 2020/12/21 | 5 | 25.65 | 3 | 25.68 | 25.70 | 2 | 15,191 | 0.01% |
|
| 2020/12/18 | 9 | 26.14 | 16 | 26.13 | 26.50 | -7 | 15,033 | -0.05% |
|
| 2020/12/17 | 0 | 0.00 | 5 | 25.64 | 25.40 | -5 | 14,779 | -0.03% |
|
| 2020/12/16 | 2 | 25.88 | 0 | 0.00 | 25.75 | 2 | 14,749 | 0.01% |
|
| 2020/12/15 | 6 | 25.40 | 20 | 25.75 | 25.40 | -14 | 14,713 | -0.10% |
|
| 2020/12/14 | 13 | 26.16 | 0 | 0.00 | 26.05 | 13 | 14,594 | 0.09% |
|
| 2020/12/11 | 1 | 26.10 | 0 | 0.00 | 26.10 | 1 | 14,537 | 0.01% |
|
| 2020/12/10 | 10 | 27.30 | 4 | 27.18 | 27.05 | 6 | 14,332 | 0.04% |
|
| 2020/12/09 | 7 | 27.24 | 3.8 | 27.21 | 27.80 | 3.2 | 14,215 | 0.02% |
|
| 2020/12/08 | 7 | 26.23 | 17 | 26.22 | 26.15 | -10 | 13,847 | -0.07% |
|
| 2020/12/07 | 31 | 26.48 | 34 | 27.15 | 26.50 | -3 | 13,754 | -0.02% |
|
| 2020/12/04 | 4 | 24.95 | 5 | 24.80 | 25.65 | -1 | 12,973 | -0.01% |
|
| 2020/12/03 | 0 | 0.00 | 15 | 24.73 | 24.50 | -15 | 12,803 | -0.12% |
|
| 2020/12/02 | 20 | 24.20 | 0 | 0.00 | 24.15 | 20 | 12,762 | 0.16% |
|
| 2020/12/01 | 0 | 0.00 | 2 | 23.75 | 24.20 | -2 | 13,696 | -0.01% |
|
| 2020/11/30 | 6 | 23.97 | 3 | 24.10 | 23.70 | 3 | 14,329 | 0.02% |
|
| 2020/11/27 | 13 | 24.26 | 1 | 24.10 | 24.10 | 12 | 14,307 | 0.08% |
|
| 2020/11/26 | 3 | 24.05 | 18 | 23.88 | 24.00 | -15 | 14,206 | -0.11% |
|
| 2020/11/25 | 1 | 23.55 | 0 | 0.00 | 23.10 | 1 | 13,931 | 0.01% |
|
| 2020/11/24 | 1 | 23.70 | 1 | 23.70 | 23.25 | 0 | 13,896 | 0.00% |
|
| 2020/11/23 | 14 | 23.56 | 1 | 23.55 | 23.55 | 13 | 13,828 | 0.09% |
|
| 2020/11/20 | 9 | 23.38 | 15 | 23.39 | 23.25 | -6 | 13,763 | -0.04% |
|
| 2020/11/19 | 6 | 23.31 | 11 | 23.35 | 23.15 | -5 | 13,842 | -0.04% |
|
| 2020/11/18 | 3 | 23.18 | 3 | 23.25 | 23.10 | 0 | 14,019 | 0.00% |
|
| 2020/11/17 | 22 | 23.59 | 1 | 23.60 | 23.45 | 21 | 14,150 | 0.15% |
|
| 2020/11/16 | 10 | 23.38 | 6 | 23.68 | 23.95 | 4 | 14,077 | 0.03% |
|
| 2020/11/13 | 2 | 22.80 | 3 | 22.47 | 22.80 | -1 | 13,799 | -0.01% |
|
| 2020/11/10 | 11 | 22.48 | 1 | 23.00 | 22.25 | 10 | 15,658 | 0.06% |
|
| 2020/11/09 | 1 | 22.55 | 2 | 22.45 | 22.40 | -1 | 16,236 | -0.01% |
|
| 2020/11/06 | 4 | 22.18 | 5 | 22.25 | 22.05 | -1 | 16,698 | -0.01% |
|
| 2020/11/05 | 10 | 22.20 | 10 | 22.30 | 22.20 | 0 | 16,657 | 0.00% |
|
| 2020/11/04 | 1 | 21.80 | 3 | 22.30 | 22.30 | -2 | 16,608 | -0.01% |
|
| 2020/11/03 | 5 | 22.54 | 3 | 22.73 | 22.10 | 2 | 16,534 | 0.01% |
|
| 2020/11/02 | 1 | 21.90 | 1 | 22.15 | 21.90 | 0 | 16,295 | 0.00% |
|
| 2020/10/30 | 3 | 22.18 | 5 | 22.38 | 21.65 | -2 | 16,540 | -0.01% |
|
| 2020/10/29 | 26 | 22.08 | 21 | 21.95 | 22.35 | 5 | 16,403 | 0.03% |
|
| 2020/10/28 | 5 | 22.17 | 2 | 22.60 | 22.15 | 3 | 16,304 | 0.02% |
|
| 2020/10/27 | 0 | 0.00 | 3 | 23.15 | 22.85 | -3 | 16,142 | -0.02% |
|
| 2020/10/26 | 20 | 23.15 | 14 | 23.50 | 22.90 | 6 | 15,990 | 0.04% |
|
| 2020/10/23 | 23 | 23.71 | 19 | 23.58 | 23.55 | 4 | 15,775 | 0.03% |
|
| 2020/10/22 | 173 | 23.87 | 173 | 23.59 | 23.75 | 0 | 15,613 | 0.00% |
大買/大賣/
|
| 2020/10/21 | 52 | 23.92 | 58 | 23.82 | 24.45 | -6 | 14,920 | -0.04% |
|
| 2020/10/20 | 0 | 0.00 | 2 | 22.38 | 22.25 | -2 | 14,004 | -0.01% |
|
| 2020/10/19 | 2 | 22.08 | 3 | 22.38 | 21.90 | -1 | 13,998 | -0.01% |
|
| 2020/10/16 | 3 | 21.65 | 0 | 0.00 | 21.60 | 3 | 13,910 | 0.02% |
|
| 2020/10/15 | 7 | 21.96 | 2 | 22.63 | 21.90 | 5 | 13,897 | 0.04% |
|
| 2020/10/14 | 2 | 21.88 | 5 | 22.00 | 21.80 | -3 | 13,729 | -0.02% |
|
| 2020/10/13 | 2 | 21.50 | 2 | 21.60 | 21.30 | 0 | 13,649 | 0.00% |
|
| 2020/10/12 | 1 | 21.35 | 1 | 21.30 | 21.25 | 0 | 13,585 | 0.00% |
|
| 2020/10/08 | 0 | 0.00 | 2 | 21.35 | 21.25 | -2 | 13,593 | -0.01% |
|
| 2020/10/07 | 0 | 0.00 | 2 | 21.05 | 21.10 | -2 | 13,600 | -0.01% |
|
| 2020/10/06 | 13 | 20.97 | 7 | 21.15 | 20.95 | 6 | 13,778 | 0.04% |
|
| 2020/10/05 | 0 | 0.00 | 1 | 20.40 | 20.60 | -1 | 13,761 | -0.01% |
|
| 2020/09/30 | 0 | 0.00 | 0.1 | 20.20 | 20.30 | -0.1 | 13,768 | 0.00% |
|
| 2020/09/28 | 1 | 19.80 | 0 | 0.00 | 19.75 | 1 | 13,934 | 0.01% |
|
| 2020/09/25 | 2 | 18.65 | 1 | 19.20 | 18.95 | 1 | 14,248 | 0.01% |
|
| 2020/09/24 | 0 | 0.00 | 5 | 19.70 | 19.65 | -5 | 14,786 | -0.03% |
|
| 2020/09/22 | 0 | 20.25 | 1 | 20.60 | 20.20 | -1 | 14,708 | -0.01% |
|
| 2020/09/18 | 0 | 0.00 | 4 | 21.25 | 21.15 | -4 | 14,606 | -0.03% |
|
| 2020/09/17 | 3 | 21.05 | 0 | 0.00 | 21.15 | 3 | 14,567 | 0.02% |
|
| 2020/09/15 | 3 | 21.45 | 3 | 21.30 | 21.15 | 0 | 14,397 | 0.00% |
|
| 2020/09/14 | 2 | 21.10 | 0 | 0.00 | 21.10 | 2 | 14,325 | 0.01% |
|
| 2020/09/11 | 1 | 20.15 | 0 | 0.00 | 20.15 | 1 | 14,108 | 0.01% |
|
| 2020/09/09 | 0 | 0.00 | 0.1 | 20.60 | 20.60 | -0.1 | 13,882 | 0.00% |
|
| 2020/09/07 | 13 | 22.22 | 14 | 21.64 | 21.15 | -1 | 13,579 | -0.01% |
|
| 2020/09/04 | 46 | 22.67 | 99 | 22.23 | 22.50 | -53 | 13,177 | -0.40% |
|
| 2020/09/03 | 59 | 21.80 | 3 | 22.15 | 22.55 | 56 | 12,118 | 0.46% |
|
| 2020/09/01 | 2 | 20.60 | 1 | 20.40 | 20.85 | 1 | 11,092 | 0.01% |
|
| 2020/08/31 | 2.1 | 20.00 | 15 | 20.13 | 20.00 | -13 | 10,852 | -0.12% |
|
| 2020/08/28 | 0 | 0.00 | 3 | 20.20 | 20.10 | -3 | 10,805 | -0.03% |
|
| 2020/08/27 | 1 | 20.00 | 2 | 19.95 | 19.80 | -1 | 10,709 | -0.01% |
|
| 2020/08/26 | 0 | 0.00 | 5 | 20.38 | 20.25 | -5 | 10,649 | -0.05% |
|
| 2020/08/24 | 205 | 20.71 | 209 | 20.68 | 20.55 | -4 | 10,492 | -0.04% |
大買/大賣/
|
| 2020/08/21 | 10 | 20.76 | 26.3 | 20.63 | 21.00 | -16.3 | 10,543 | -0.16% |
|
| 2020/08/20 | 3 | 19.52 | 4 | 19.63 | 19.35 | -1 | 10,259 | -0.01% |
|
| 2020/08/19 | 11 | 21.57 | 11 | 21.13 | 21.45 | 0 | 9,813 | 0.00% |
|
| 2020/08/18 | 26 | 21.80 | 7 | 21.76 | 21.70 | 19 | 9,455 | 0.20% |
|
| 2020/08/17 | 30.1 | 21.46 | 14 | 21.41 | 21.70 | 16.1 | 8,947 | 0.18% |
|
| 2020/08/14 | 29 | 20.09 | 42.4 | 19.31 | 20.55 | -13.4 | 8,193 | -0.16% |
|
| 2020/08/13 | 18 | 19.44 | 59 | 19.11 | 19.60 | -41 | 7,372 | -0.56% |
|
| 2020/08/12 | 28 | 18.10 | 8 | 17.71 | 17.85 | 20 | 6,571 | 0.30% |
|
| 2020/08/11 | 0 | 0.00 | 2 | 16.63 | 16.55 | -2 | 6,010 | -0.03% |
|
| 2020/08/10 | 2 | 16.85 | 0 | 0.00 | 16.55 | 2 | 5,991 | 0.03% |
|
| 2020/08/07 | 1 | 17.00 | 4 | 17.20 | 17.10 | -3 | 5,947 | -0.05% |
|
| 2020/08/06 | 2 | 17.25 | 3 | 17.42 | 17.15 | -1 | 5,891 | -0.02% |
|
| 2020/08/05 | 26 | 17.04 | 48 | 16.98 | 17.00 | -22 | 5,686 | -0.39% |
|
| 2020/08/04 | 10 | 16.05 | 0 | 0.00 | 16.00 | 10 | 5,469 | 0.18% |
|
| 2020/08/03 | 0 | 0.00 | 2 | 15.85 | 15.90 | -2 | 5,459 | -0.04% |
|
| 2020/07/28 | 2 | 15.75 | 0 | 0.00 | 15.10 | 2 | 5,383 | 0.04% |
|
| 2020/07/27 | 2 | 15.60 | 6 | 15.73 | 15.70 | -4 | 5,373 | -0.07% |
|
| 2020/07/23 | 1 | 16.10 | 0 | 0.00 | 16.25 | 1 | 5,194 | 0.02% |
|
| 2020/07/21 | 10 | 16.20 | 1 | 16.05 | 16.15 | 9 | 4,957 | 0.18% |
|
| 2020/07/20 | 0 | 0.00 | 1 | 15.75 | 16.00 | -1 | 4,878 | -0.02% |
|
| 2020/07/16 | 0 | 0.00 | 4.4 | 16.11 | 16.30 | -4.4 | 4,788 | -0.09% |
|
| 2020/07/14 | 2 | 16.10 | 2 | 16.20 | 16.25 | 0 | 4,620 | 0.00% |
|
| 2020/07/13 | 3 | 16.33 | 6 | 16.52 | 16.50 | -3 | 4,581 | -0.07% |
|
| 2020/07/10 | 4 | 15.83 | 3 | 15.57 | 15.55 | 1 | 4,387 | 0.02% |
|
| 2020/07/08 | 2 | 16.05 | 1 | 16.00 | 16.05 | 1 | 4,320 | 0.02% |
|
| 2020/07/07 | 8 | 16.08 | 2 | 15.75 | 15.75 | 6 | 4,218 | 0.14% |
|
| 2020/07/06 | 30 | 16.44 | 21 | 16.30 | 16.25 | 9 | 4,102 | 0.22% |
|
| 2020/07/03 | 31 | 16.07 | 39 | 16.01 | 16.10 | -8 | 3,749 | -0.21% |
|
| 2020/06/16 | 0 | 0.00 | 35 | 14.13 | 14.15 | -35 | 3,217 | -1.09% |
|
| 2020/06/15 | 31 | 13.90 | 5 | 13.65 | 13.75 | 26 | 3,278 | 0.79% |
|
| 2020/06/12 | 6 | 13.92 | 3 | 14.00 | 14.05 | 3 | 3,282 | 0.09% |
|
| 2020/06/11 | 2 | 14.35 | 0 | 0.00 | 14.25 | 2 | 3,291 | 0.06% |
|
| 2020/06/10 | 0 | 0.00 | 3 | 14.65 | 14.65 | -3 | 3,294 | -0.09% |
|
| 2020/06/09 | 5 | 14.83 | 0 | 0.00 | 14.75 | 5 | 3,343 | 0.15% |
|
| 2020/06/08 | 3 | 14.95 | 0 | 0.00 | 14.80 | 3 | 3,357 | 0.09% |
|
| 2020/06/04 | 2 | 14.73 | 0 | 0.00 | 14.75 | 2 | 3,345 | 0.06% |
|
| 2020/06/03 | 5 | 15.11 | 10 | 15.10 | 14.85 | -5 | 3,328 | -0.15% |
|
| 2020/06/02 | 0 | 0.00 | 21 | 15.10 | 15.10 | -21 | 3,309 | -0.63% |
|
| 2020/06/01 | 20 | 15.25 | 40 | 15.10 | 15.05 | -20 | 3,234 | -0.62% |
|
| 2020/05/29 | 5 | 14.60 | 51 | 14.61 | 15.15 | -46 | 3,239 | -1.42% |
|
| 2020/05/28 | 3 | 14.68 | 6 | 14.87 | 14.60 | -3 | 3,215 | -0.09% |
|
| 2020/05/27 | 1 | 14.50 | 60 | 13.55 | 14.50 | -59 | 2,900 | -2.03% |
|
| 2020/05/26 | 0 | 0.00 | 2 | 13.45 | 13.45 | -2 | 2,822 | -0.07% |
|
| 2020/05/21 | 1 | 13.70 | 0 | 0.00 | 13.70 | 1 | 2,828 | 0.04% |
|
| 2020/05/20 | 2 | 13.70 | 2 | 13.75 | 13.60 | 0 | 2,823 | 0.00% |
|
| 2020/05/19 | 2 | 13.20 | 2 | 13.40 | 13.40 | 0 | 2,759 | 0.00% |
|
| 2020/05/15 | 1 | 13.20 | 0 | 0.00 | 13.35 | 1 | 2,729 | 0.04% |
|
| 2020/05/14 | 1 | 13.75 | 0 | 0.00 | 13.40 | 1 | 2,718 | 0.04% |
|
| 2020/05/13 | 2 | 13.93 | 0 | 0.00 | 14.00 | 2 | 2,666 | 0.08% |
|
| 2020/05/12 | 2 | 14.35 | 0 | 0.00 | 14.15 | 2 | 2,725 | 0.07% |
|
| 2020/05/11 | 2 | 14.65 | 4 | 14.10 | 14.50 | -2 | 2,716 | -0.07% |
|
| 2020/05/08 | 4 | 13.95 | 0 | 0.00 | 13.95 | 4 | 2,612 | 0.15% |
|
| 2020/04/30 | 0 | 0.00 | 20 | 14.20 | 14.25 | -20 | 2,705 | -0.74% |
|
| 2020/04/29 | 0 | 0.00 | 1 | 14.10 | 14.00 | -1 | 2,688 | -0.04% |
|
| 2020/04/22 | 1 | 13.65 | 0 | 0.00 | 13.65 | 1 | 2,682 | 0.04% |
|
| 2020/04/17 | 4 | 13.85 | 34 | 14.11 | 13.85 | -30 | 2,667 | -1.12% |
|
| 2020/04/15 | 0 | 0.00 | 30 | 14.00 | 14.05 | -30 | 2,660 | -1.13% |
|
| 2020/04/13 | 0 | 0.00 | 1 | 13.45 | 13.40 | -1 | 2,646 | -0.04% |
|
| 2020/04/07 | 0 | 0.00 | 37 | 12.35 | 12.40 | -37 | 2,654 | -1.39% |
|
| 2020/03/27 | 0 | 0.00 | 3 | 12.20 | 12.00 | -3 | 2,758 | -0.11% |
|
| 2020/03/20 | 2 | 11.00 | 0 | 0.00 | 10.90 | 2 | 2,583 | 0.08% |
|
| 2020/03/19 | 60 | 10.49 | 0 | 0.00 | 10.10 | 60 | 2,578 | 2.33% |
|
| 2020/03/17 | 1 | 11.45 | 83 | 11.60 | 11.30 | -82 | 2,596 | -3.16% |
|
| 2020/03/16 | 6 | 12.35 | 0 | 0.00 | 11.85 | 6 | 2,576 | 0.23% |
|
| 2020/03/13 | 80 | 11.87 | 0 | 0.00 | 12.45 | 80 | 2,541 | 3.15% |
|
| 2020/03/12 | 5 | 13.25 | 0 | 0.00 | 13.00 | 5 | 2,460 | 0.20% |
|
| 2020/03/11 | 10 | 14.50 | 0 | 0.00 | 14.15 | 10 | 2,411 | 0.41% |
|
| 2020/03/10 | 10 | 14.20 | 0 | 0.00 | 14.50 | 10 | 2,393 | 0.42% |
|
| 2020/03/06 | 0 | 0.00 | 3 | 15.25 | 15.15 | -3 | 2,358 | -0.13% |
|
| 2020/03/05 | 23 | 15.50 | 0 | 0.00 | 15.50 | 23 | 2,348 | 0.98% |
|
| 2020/03/03 | 50 | 15.07 | 0 | 0.00 | 15.45 | 50 | 2,240 | 2.23% |
|
| 2020/02/19 | 30 | 15.24 | 0 | 0.00 | 15.25 | 30 | 2,209 | 1.36% |
|
| 2020/02/13 | 30 | 15.45 | 0 | 0.00 | 15.30 | 30 | 2,315 | 1.30% |
|
| 2020/02/03 | 0 | 0.00 | 15 | 13.50 | 13.85 | -15 | 2,262 | -0.66% |
|
| 2020/01/31 | 1 | 14.55 | 0 | 0.00 | 14.60 | 1 | 2,271 | 0.04% |
|
| 2020/01/30 | 2 | 14.90 | 1 | 14.95 | 14.85 | 1 | 2,290 | 0.04% |
|
| 2020/01/20 | 1 | 16.50 | 0 | 0.00 | 16.45 | 1 | 2,238 | 0.04% |
|
| 2020/01/17 | 2 | 16.40 | 0 | 0.00 | 16.40 | 2 | 2,265 | 0.09% |
|
| 2020/01/09 | 15 | 16.60 | 0 | 0.00 | 16.45 | 15 | 2,379 | 0.63% |
|
| 2020/01/03 | 2 | 17.00 | 0 | 0.00 | 17.10 | 2 | 2,475 | 0.08% |
|
| 2020/01/02 | 0 | 0.00 | 5 | 17.15 | 17.15 | -5 | 2,457 | -0.20% |
|
| 2019/12/31 | 0 | 0.00 | 6 | 17.40 | 17.15 | -6 | 2,437 | -0.25% |
|
| 2019/12/30 | 5 | 17.30 | 5 | 17.30 | 17.35 | 0 | 2,399 | 0.00% |
|
| 2019/12/27 | 1 | 17.10 | 0 | 0.00 | 17.10 | 1 | 2,378 | 0.04% |
|
| 2019/12/26 | 1 | 17.45 | 0 | 0.00 | 17.15 | 1 | 2,370 | 0.04% |
|
| 2019/12/25 | 11 | 17.25 | 10 | 17.20 | 17.30 | 1 | 2,331 | 0.04% |
|
| 2019/12/20 | 1 | 17.00 | 0 | 0.00 | 17.10 | 1 | 2,328 | 0.04% |
|
| 2019/12/13 | 1 | 16.85 | 0 | 0.00 | 16.85 | 1 | 2,549 | 0.04% |
|
| 2019/11/21 | 0 | 0.00 | 5 | 16.85 | 16.90 | -5 | 3,126 | -0.16% |
|
| 2019/11/18 | 1 | 17.30 | 0 | 0.00 | 17.20 | 1 | 3,263 | 0.03% |
|
| 2019/11/11 | 0 | 0.00 | 1 | 16.65 | 16.50 | -1 | 3,648 | -0.03% |
|
| 2019/11/05 | 1 | 17.30 | 0 | 0.00 | 17.30 | 1 | 3,694 | 0.03% |
|
| 2019/11/04 | 0 | 0.00 | 5 | 17.40 | 17.35 | -5 | 3,743 | -0.13% |
|
| 2019/11/01 | 0 | 0.00 | 5 | 17.30 | 17.30 | -5 | 3,801 | -0.13% |
|
| 2019/10/31 | 0 | 0.00 | 2 | 17.00 | 17.20 | -2 | 3,888 | -0.05% |
|
| 2019/10/30 | 2 | 17.25 | 0 | 0.00 | 17.25 | 2 | 3,966 | 0.05% |
|
| 2019/10/29 | 0 | 0.00 | 2 | 17.15 | 17.10 | -2 | 4,101 | -0.05% |
|
| 2019/10/28 | 10 | 17.34 | 0 | 0.00 | 17.35 | 10 | 4,491 | 0.22% |
|
| 2019/10/23 | 2 | 17.90 | 0 | 0.00 | 17.45 | 2 | 5,050 | 0.04% |
|
| 2019/10/16 | 0 | 0.00 | 7 | 17.66 | 17.45 | -7 | 5,103 | -0.14% |
|
| 2019/10/15 | 6 | 17.70 | 5 | 17.65 | 17.70 | 1 | 5,090 | 0.02% |
|
| 2019/10/08 | 0 | 0.00 | 1 | 16.90 | 16.75 | -1 | 5,050 | -0.02% |
|
| 2019/10/07 | 5 | 16.93 | 5 | 17.00 | 16.95 | 0 | 5,057 | 0.00% |
|
| 2019/10/04 | 5 | 16.95 | 0 | 0.00 | 16.85 | 5 | 5,116 | 0.10% |
|
| 2019/09/25 | 5 | 17.50 | 5 | 17.60 | 17.55 | 0 | 5,176 | 0.00% |
|
| 2019/09/24 | 5 | 17.75 | 5 | 17.50 | 17.45 | 0 | 5,157 | 0.00% |
|
| 2019/09/23 | 1 | 17.85 | 11 | 17.48 | 17.90 | -10 | 5,077 | -0.20% |
|
| 2019/09/20 | 10 | 17.25 | 0 | 0.00 | 17.05 | 10 | 4,954 | 0.20% |
|
| 2019/09/18 | 20 | 17.25 | 0 | 0.00 | 17.15 | 20 | 4,919 | 0.41% |
|
| 2019/09/17 | 20 | 17.35 | 1 | 17.35 | 17.40 | 19 | 4,944 | 0.38% |
|
| 2019/09/16 | 0 | 0.00 | 10 | 17.60 | 17.50 | -10 | 4,938 | -0.20% |
|
| 2019/09/06 | 1 | 17.85 | 0 | 0.00 | 17.75 | 1 | 4,924 | 0.02% |
|
| 2019/09/05 | 0 | 0.00 | 8 | 17.99 | 17.90 | -8 | 4,887 | -0.16% |
|
| 2019/09/03 | 5 | 17.65 | 6 | 17.58 | 17.70 | -1 | 4,833 | -0.02% |
|
| 2019/09/02 | 1 | 17.70 | 0 | 0.00 | 17.60 | 1 | 4,796 | 0.02% |
|
| 2019/08/30 | 2 | 18.10 | 1 | 17.55 | 17.65 | 1 | 4,754 | 0.02% |
|
| 2019/08/29 | 64 | 17.41 | 0 | 0.00 | 17.70 | 64 | 4,613 | 1.39% |
|
| 2019/08/28 | 2 | 17.15 | 0 | 0.00 | 17.15 | 2 | 4,503 | 0.04% |
|
| 2019/08/26 | 0 | 0.00 | 10 | 16.85 | 16.95 | -10 | 4,466 | -0.22% |
|
| 2019/08/21 | 5 | 17.18 | 10 | 17.30 | 17.30 | -5 | 4,350 | -0.11% |
|
| 2019/08/20 | 1 | 17.40 | 1 | 17.75 | 17.10 | 0 | 4,303 | 0.00% |
|
| 2019/08/15 | 5 | 15.85 | 5 | 16.00 | 16.05 | 0 | 3,928 | 0.00% |
|
| 2019/08/07 | 10 | 15.45 | 15 | 15.40 | 15.15 | -5 | 3,955 | -0.13% |
|
| 2019/08/06 | 1 | 15.50 | 0 | 0.00 | 15.45 | 1 | 4,096 | 0.02% |
|
| 2019/08/05 | 2 | 15.90 | 0 | 0.00 | 15.55 | 2 | 4,070 | 0.05% |
|
| 2019/08/02 | 2 | 16.00 | 5 | 15.90 | 15.90 | -3 | 4,036 | -0.07% |
|
| 2019/08/01 | 33 | 16.88 | 28 | 16.87 | 16.60 | 5 | 4,063 | 0.12% |
|
| 2019/07/31 | 26 | 17.31 | 22 | 17.28 | 17.05 | 4 | 3,958 | 0.10% |
|
| 2019/07/30 | 11 | 17.72 | 28 | 17.73 | 18.10 | -17 | 3,798 | -0.45% |
|
| 2019/07/29 | 53 | 17.40 | 35 | 17.24 | 17.60 | 18 | 3,453 | 0.52% |
|
| 2019/07/18 | 0 | 0.00 | 1 | 15.30 | 15.15 | -1 | 3,010 | -0.03% |
|
| 2019/07/17 | 0 | 0.00 | 1 | 15.45 | 15.50 | -1 | 3,021 | -0.03% |
|
| 2019/07/15 | 10 | 15.65 | 0 | 0.00 | 15.40 | 10 | 3,411 | 0.29% |
|
| 2019/07/12 | 0 | 0.00 | 1 | 15.45 | 15.45 | -1 | 3,417 | -0.03% |
|
| 2019/07/11 | 2 | 15.00 | 0 | 0.00 | 15.00 | 2 | 3,463 | 0.06% |
|
| 2019/07/10 | 0 | 0.00 | 2 | 15.15 | 15.15 | -2 | 3,509 | -0.06% |
|
| 2019/07/04 | 0 | 0.00 | 2 | 14.98 | 15.10 | -2 | 3,538 | -0.06% |
|
| 2019/07/03 | 7 | 14.99 | 4 | 15.03 | 14.85 | 3 | 3,560 | 0.08% |
|
| 2019/06/26 | 8 | 14.55 | 8 | 14.66 | 14.60 | 0 | 3,626 | 0.00% |
|
| 2019/06/21 | 2 | 14.55 | 2 | 14.65 | 14.70 | 0 | 3,641 | 0.00% |
|
| 2019/06/19 | 2 | 14.55 | 2 | 14.65 | 14.70 | 0 | 3,661 | 0.00% |
|
| 2019/06/14 | 0 | 0.00 | 3 | 14.35 | 14.35 | -3 | 3,572 | -0.08% |
|
| 2019/06/13 | 0 | 0.00 | 2 | 14.15 | 14.10 | -2 | 3,534 | -0.06% |
|
| 2019/06/12 | 3 | 14.15 | 0 | 0.00 | 14.15 | 3 | 3,516 | 0.09% |
|
| 2019/06/05 | 0 | 0.00 | 10 | 14.10 | 13.85 | -10 | 3,433 | -0.29% |
|
| 2019/06/04 | 2 | 13.95 | 0 | 0.00 | 13.90 | 2 | 3,429 | 0.06% |
|
| 2019/05/29 | 10 | 13.85 | 0 | 0.00 | 13.65 | 10 | 3,411 | 0.29% |
|
| 2019/05/28 | 1 | 14.10 | 0 | 0.00 | 13.65 | 1 | 3,394 | 0.03% |
|
| 2019/05/22 | 1 | 14.80 | 0 | 0.00 | 14.65 | 1 | 3,612 | 0.03% |
|
| 2019/05/20 | 0 | 0.00 | 2 | 14.40 | 14.50 | -2 | 3,558 | -0.06% |
|
| 2019/05/17 | 0 | 0.00 | 1 | 15.05 | 14.50 | -1 | 3,557 | -0.03% |
|
| 2019/05/16 | 6 | 15.20 | 7 | 15.14 | 14.85 | -1 | 3,535 | -0.03% |
|
| 2019/05/15 | 2 | 15.25 | 4 | 15.00 | 14.90 | -2 | 3,471 | -0.06% |
|
| 2019/05/14 | 32 | 14.97 | 32 | 14.89 | 15.00 | 0 | 3,483 | 0.00% |
|
| 2019/05/09 | 16 | 14.97 | 2 | 14.95 | 14.50 | 14 | 3,278 | 0.43% |
|
| 2019/04/29 | 2 | 14.65 | 4 | 14.68 | 14.60 | -2 | 2,888 | -0.07% |
|
| 2019/04/26 | 4 | 14.25 | 54 | 14.35 | 14.25 | -50 | 2,794 | -1.79% |
|
| 2019/04/25 | 5 | 14.35 | 5 | 14.45 | 14.45 | 0 | 2,775 | 0.00% |
|
| 2019/04/24 | 1 | 14.85 | 2 | 14.40 | 14.40 | -1 | 2,802 | -0.04% |
|
| 2019/04/23 | 0 | 0.00 | 10 | 14.85 | 14.85 | -10 | 2,750 | -0.36% |
|
| 2019/04/22 | 1 | 15.45 | 0 | 0.00 | 15.15 | 1 | 2,729 | 0.04% |
|
| 2019/04/18 | 0 | 0.00 | 1 | 14.20 | 14.15 | -1 | 2,321 | -0.04% |
|
| 2019/04/17 | 1 | 14.65 | 1 | 14.70 | 14.60 | 0 | 2,288 | 0.00% |
|
| 2019/04/16 | 2 | 14.13 | 0 | 0.00 | 14.25 | 2 | 2,112 | 0.09% |
|
| 2019/04/11 | 0 | 0.00 | 17 | 14.02 | 14.00 | -17 | 1,973 | -0.86% |
|
| 2019/04/02 | 0 | 0.00 | 1 | 13.45 | 13.55 | -1 | 1,762 | -0.06% |
|
| 2019/03/28 | 1 | 13.05 | 0 | 0.00 | 13.00 | 1 | 1,673 | 0.06% |
|
| 2019/03/27 | 2 | 13.35 | 1 | 13.45 | 13.30 | 1 | 1,654 | 0.06% |
|
| 2019/03/22 | 3 | 14.20 | 0 | 0.00 | 14.00 | 3 | 1,579 | 0.19% |
|
| 2019/03/21 | 2 | 13.90 | 0 | 0.00 | 13.95 | 2 | 1,537 | 0.13% |
|
| 2019/03/20 | 1 | 13.90 | 0 | 0.00 | 13.90 | 1 | 1,533 | 0.07% |
|
| 2019/03/19 | 9 | 13.83 | 0 | 0.00 | 13.80 | 9 | 1,540 | 0.58% |
|
| 2019/03/15 | 3 | 13.65 | 6 | 13.63 | 13.60 | -3 | 1,515 | -0.20% |
|
| 2019/03/08 | 12 | 13.40 | 0 | 0.00 | 13.45 | 12 | 1,652 | 0.73% |
|
| 2019/03/04 | 0 | 0.00 | 1 | 13.75 | 13.90 | -1 | 1,753 | -0.06% |
|
| 2019/02/27 | 40 | 13.75 | 0 | 0.00 | 13.75 | 40 | 1,759 | 2.27% |
|
| 2019/02/25 | 0 | 0.00 | 2 | 14.10 | 14.10 | -2 | 1,747 | -0.11% |
|
| 2019/02/22 | 7 | 14.39 | 0 | 0.00 | 14.20 | 7 | 1,743 | 0.40% |
|
| 2019/02/21 | 0 | 0.00 | 21 | 14.15 | 14.40 | -21 | 1,627 | -1.29% |
|
| 2019/02/19 | 0 | 0.00 | 140 | 14.10 | 14.05 | -140 | 1,646 | -8.50% |
大賣/鉅額交易
|
| 2019/02/18 | 0 | 0.00 | 2 | 14.15 | 14.25 | -2 | 1,627 | -0.12% |
|
| 2019/02/14 | 1 | 13.90 | 5 | 14.05 | 13.95 | -4 | 1,608 | -0.25% |
|
| 2019/01/29 | 0 | 0.00 | 3 | 13.10 | 13.10 | -3 | 1,517 | -0.20% |
|
| 2019/01/23 | 30 | 13.03 | 0 | 0.00 | 12.95 | 30 | 1,683 | 1.78% |
|
| 2019/01/22 | 30 | 13.05 | 0 | 0.00 | 13.00 | 30 | 1,701 | 1.76% |
|
| 2019/01/21 | 18 | 13.10 | 18 | 13.15 | 13.05 | 0 | 1,715 | 0.00% |
|
| 2019/01/18 | 3 | 13.05 | 0 | 0.00 | 13.05 | 3 | 1,747 | 0.17% |
|
| 2019/01/16 | 70 | 13.30 | 2 | 13.10 | 13.20 | 68 | 1,758 | 3.87% |
|
| 2019/01/15 | 0 | 0.00 | 20 | 12.88 | 12.85 | -20 | 1,685 | -1.19% |
|
| 2019/01/14 | 0 | 0.00 | 20 | 12.80 | 12.85 | -20 | 1,674 | -1.19% |
|
| 2019/01/11 | 14 | 12.89 | 2 | 12.90 | 12.70 | 12 | 1,677 | 0.72% |
|
| 2019/01/09 | 40 | 12.60 | 40 | 12.71 | 12.75 | 0 | 1,683 | 0.00% |
|
| 2019/01/08 | 10 | 12.45 | 10 | 12.55 | 12.50 | 0 | 1,679 | 0.00% |
|
| 2019/01/07 | 10 | 12.55 | 0 | 0.00 | 12.55 | 10 | 1,692 | 0.59% |
|
| 2019/01/04 | 10 | 12.05 | 70 | 12.08 | 12.20 | -60 | 1,715 | -3.50% |
|
| 2019/01/02 | 55 | 12.55 | 10 | 12.55 | 12.50 | 45 | 1,797 | 2.50% |
|
| 2018/12/27 | 0 | 0.00 | 40 | 12.63 | 12.60 | -40 | 1,855 | -2.16% |
|
| 2018/12/26 | 0 | 0.00 | 10 | 12.40 | 12.40 | -10 | 1,844 | -0.54% |
|
| 2018/12/22 | 10 | 12.45 | 0 | 0.00 | 12.45 | 10 | 1,912 | 0.52% |
|
| 2018/12/21 | 20 | 12.30 | 20 | 12.55 | 12.50 | 0 | 1,930 | 0.00% |
|
| 2018/12/20 | 5 | 12.60 | 0 | 0.00 | 12.35 | 5 | 1,940 | 0.26% |
|
| 2018/12/19 | 0 | 0.00 | 65 | 12.87 | 12.80 | -65 | 1,951 | -3.33% |
|
| 2018/12/18 | 5 | 13.00 | 0 | 0.00 | 12.90 | 5 | 1,978 | 0.25% |
|
| 2018/12/14 | 30 | 13.25 | 0 | 0.00 | 13.20 | 30 | 2,102 | 1.43% |
|
| 2018/12/12 | 30 | 13.47 | 0 | 0.00 | 13.35 | 30 | 2,226 | 1.35% |
|
| 2018/12/11 | 20 | 13.45 | 0 | 0.00 | 13.30 | 20 | 2,401 | 0.83% |
|
| 2018/12/10 | 20 | 13.35 | 0 | 0.00 | 13.30 | 20 | 2,497 | 0.80% |
|
| 2018/12/07 | 0 | 0.00 | 1 | 13.70 | 13.70 | -1 | 2,492 | -0.04% |
|
| 2018/12/06 | 30 | 13.30 | 0 | 0.00 | 13.10 | 30 | 2,479 | 1.21% |
|
| 2018/12/04 | 31 | 13.95 | 0 | 0.00 | 13.70 | 31 | 2,494 | 1.24% |
|
| 2018/11/29 | 0 | 0.00 | 2 | 13.50 | 13.35 | -2 | 2,479 | -0.08% |
|
| 2018/11/28 | 1 | 13.45 | 0 | 0.00 | 13.50 | 1 | 2,473 | 0.04% |
|
| 2018/11/27 | 0 | 0.00 | 3 | 13.10 | 13.30 | -3 | 2,451 | -0.12% |
|
| 2018/11/21 | 0 | 0.00 | 1 | 13.00 | 13.05 | -1 | 2,567 | -0.04% |
|
| 2018/11/20 | 2 | 13.15 | 0 | 0.00 | 13.10 | 2 | 2,734 | 0.07% |
|
| 2018/11/16 | 0 | 0.00 | 19 | 12.73 | 12.70 | -19 | 2,691 | -0.71% |
|
| 2018/11/15 | 3 | 12.20 | 0 | 0.00 | 12.30 | 3 | 2,661 | 0.11% |
|
| 2018/11/14 | 1 | 12.30 | 0 | 0.00 | 12.25 | 1 | 2,674 | 0.04% |
|
| 2018/11/07 | 2 | 12.20 | 0 | 0.00 | 12.25 | 2 | 2,845 | 0.07% |
|
| 2018/11/06 | 10 | 11.90 | 0 | 0.00 | 11.85 | 10 | 2,872 | 0.35% |
|
| 2018/11/05 | 0 | 0.00 | 30 | 12.14 | 12.05 | -30 | 2,895 | -1.04% |
|
| 2018/11/02 | 5 | 12.44 | 16 | 12.58 | 12.25 | -11 | 3,002 | -0.37% |
|
| 2018/11/01 | 1 | 12.30 | 0 | 0.00 | 12.15 | 1 | 2,947 | 0.03% |
|
| 2018/10/29 | 1 | 11.15 | 2 | 11.43 | 11.40 | -1 | 2,934 | -0.03% |
|
| 2018/10/26 | 0 | 0.00 | 1 | 11.35 | 11.30 | -1 | 2,959 | -0.03% |
|
| 2018/10/25 | 1 | 11.25 | 0 | 0.00 | 11.05 | 1 | 2,952 | 0.03% |
|
| 2018/10/24 | 1 | 11.45 | 1 | 11.60 | 11.75 | 0 | 2,954 | 0.00% |
|
| 2018/10/16 | 2 | 11.80 | 2 | 11.75 | 11.65 | 0 | 3,330 | 0.00% |
|
| 2018/10/12 | 45 | 11.22 | 0 | 0.00 | 11.50 | 45 | 3,345 | 1.34% |
|
| 2018/10/08 | 2 | 12.45 | 0 | 0.00 | 12.60 | 2 | 3,418 | 0.06% |
|
| 2018/10/05 | 2 | 12.75 | 13 | 12.77 | 12.75 | -11 | 3,485 | -0.32% |
|
| 2018/10/04 | 10 | 13.60 | 0 | 0.00 | 13.40 | 10 | 3,479 | 0.29% |
|
| 2018/10/03 | 1 | 13.55 | 0 | 0.00 | 13.75 | 1 | 3,499 | 0.03% |
|
| 2018/10/02 | 0 | 0.00 | 2 | 13.50 | 13.45 | -2 | 3,489 | -0.06% |
|
| 2018/09/27 | 0 | 0.00 | 5 | 13.55 | 13.50 | -5 | 3,695 | -0.14% |
|
| 2018/09/26 | 2 | 13.90 | 0 | 0.00 | 13.70 | 2 | 4,038 | 0.05% |
|
| 2018/09/19 | 2 | 13.88 | 0 | 0.00 | 13.70 | 2 | 5,119 | 0.04% |
|
| 2018/09/17 | 3 | 14.07 | 0 | 0.00 | 14.00 | 3 | 5,046 | 0.06% |
|
| 2018/09/11 | 2 | 13.25 | 0 | 0.00 | 13.25 | 2 | 4,876 | 0.04% |
|
| 2018/09/10 | 2 | 13.00 | 0 | 0.00 | 13.00 | 2 | 4,902 | 0.04% |
|
| 2018/09/07 | 1 | 13.60 | 0 | 0.00 | 13.55 | 1 | 4,913 | 0.02% |
|
| 2018/09/05 | 1 | 14.50 | 0 | 0.00 | 14.35 | 1 | 5,044 | 0.02% |
|
| 2018/09/03 | 2 | 14.55 | 6 | 14.50 | 14.40 | -4 | 5,247 | -0.08% |
|
| 2018/08/29 | 2 | 14.75 | 0 | 0.00 | 14.90 | 2 | 5,795 | 0.03% |
|
| 2018/08/28 | 4 | 14.90 | 0 | 0.00 | 14.80 | 4 | 5,863 | 0.07% |
|
| 2018/08/24 | 0 | 0.00 | 2 | 14.40 | 14.35 | -2 | 5,810 | -0.03% |
|
| 2018/08/22 | 2 | 14.60 | 0 | 0.00 | 14.40 | 2 | 6,025 | 0.03% |
|
| 2018/08/15 | 3 | 14.40 | 0 | 0.00 | 14.30 | 3 | 7,235 | 0.04% |
|
| 2018/08/09 | 1 | 15.60 | 0 | 0.00 | 15.75 | 1 | 7,516 | 0.01% |
|
| 2018/07/27 | 0 | 0.00 | 1 | 16.65 | 16.40 | -1 | 8,896 | -0.01% |
|
| 2018/07/26 | 1 | 16.55 | 1 | 16.60 | 16.45 | 0 | 8,851 | 0.00% |
|
| 2018/07/25 | 0 | 0.00 | 2 | 16.50 | 16.50 | -2 | 8,828 | -0.02% |
|
| 2018/07/20 | 0 | 0.00 | 10 | 15.90 | 15.95 | -10 | 8,648 | -0.12% |
|
| 2018/07/17 | 10 | 16.00 | 0 | 0.00 | 16.00 | 10 | 8,647 | 0.12% |
|
| 2018/07/16 | 2 | 16.55 | 0 | 0.00 | 16.00 | 2 | 8,603 | 0.02% |
|
| 2018/07/06 | 0 | 0.00 | 4 | 15.85 | 16.00 | -4 | 8,502 | -0.05% |
|
| 2018/07/05 | 0 | 0.00 | 15 | 16.92 | 16.35 | -15 | 8,428 | -0.18% |
|
| 2018/07/04 | 5 | 17.50 | 26 | 17.18 | 16.90 | -21 | 8,378 | -0.25% |
|
| 2018/07/03 | 104 | 18.03 | 83 | 18.07 | 17.00 | 21 | 8,024 | 0.26% |
大買/
|
| 2018/07/02 | 28 | 16.68 | 24 | 16.72 | 16.70 | 4 | 7,037 | 0.06% |
|
| 2018/06/29 | 0 | 0.00 | 10 | 15.25 | 15.35 | -10 | 6,789 | -0.15% |
|
| 2018/06/28 | 2 | 15.05 | 2 | 15.18 | 15.00 | 0 | 6,772 | 0.00% |
|
| 2018/06/27 | 0 | 0.00 | 20 | 15.30 | 15.15 | -20 | 6,796 | -0.29% |
|
| 2018/06/26 | 0 | 0.00 | 20 | 15.00 | 15.15 | -20 | 6,772 | -0.30% |
|
| 2018/06/25 | 0 | 0.00 | 1 | 15.05 | 14.95 | -1 | 6,743 | -0.01% |
|
| 2018/06/22 | 2 | 15.35 | 0 | 0.00 | 15.25 | 2 | 6,717 | 0.03% |
|
| 2018/06/21 | 1 | 15.95 | 0 | 0.00 | 15.50 | 1 | 6,700 | 0.01% |
|
| 2018/06/20 | 10 | 15.15 | 0 | 0.00 | 15.35 | 10 | 6,681 | 0.15% |
|
| 2018/06/19 | 2 | 16.03 | 4 | 16.26 | 15.90 | -2 | 6,620 | -0.03% |
|
| 2018/06/14 | 0 | 0.00 | 4 | 16.75 | 16.55 | -4 | 6,557 | -0.06% |
|
| 2018/06/12 | 1 | 16.95 | 35 | 16.80 | 17.20 | -34 | 6,396 | -0.53% |
|
| 2018/06/11 | 2 | 17.10 | 2 | 17.25 | 16.95 | 0 | 6,291 | 0.00% |
|
| 2018/06/08 | 0 | 0.00 | 40 | 17.14 | 17.00 | -40 | 6,170 | -0.65% |
|
| 2018/06/07 | 0 | 0.00 | 1 | 16.70 | 16.45 | -1 | 5,851 | -0.02% |
|
| 2018/06/06 | 0 | 0.00 | 1 | 16.70 | 16.75 | -1 | 5,703 | -0.02% |
|
| 2018/06/05 | 2 | 16.03 | 4 | 15.90 | 15.90 | -2 | 5,536 | -0.04% |
|
| 2018/06/04 | 1 | 16.40 | 0 | 0.00 | 16.20 | 1 | 5,428 | 0.02% |
|
| 2018/06/01 | 10 | 16.30 | 3 | 16.23 | 16.20 | 7 | 5,385 | 0.13% |
|
| 2018/05/31 | 30 | 16.52 | 0 | 0.00 | 16.40 | 30 | 5,333 | 0.56% |
|
| 2018/05/30 | 31 | 16.75 | 2 | 16.98 | 16.75 | 29 | 5,218 | 0.56% |
|
| 2018/05/29 | 2 | 16.65 | 0 | 0.00 | 16.80 | 2 | 5,201 | 0.04% |
|
| 2018/05/28 | 2 | 16.65 | 3 | 17.07 | 17.45 | -1 | 4,999 | -0.02% |
|
| 2018/05/25 | 4 | 16.58 | 1 | 16.40 | 16.65 | 3 | 4,676 | 0.06% |
|
| 2018/05/24 | 0 | 0.00 | 2 | 16.60 | 16.85 | -2 | 4,495 | -0.04% |
|
| 2018/05/23 | 0 | 0.00 | 8 | 15.40 | 15.90 | -8 | 3,979 | -0.20% |
|
| 2018/05/22 | 0 | 0.00 | 6 | 15.50 | 15.50 | -6 | 3,850 | -0.16% |
|
| 2018/05/21 | 1 | 15.10 | 0 | 0.00 | 15.40 | 1 | 3,757 | 0.03% |
|
| 2018/05/18 | 3 | 14.68 | 6 | 14.89 | 14.65 | -3 | 3,614 | -0.08% |
|
| 2018/05/17 | 8 | 14.94 | 21 | 15.45 | 14.95 | -13 | 3,540 | -0.37% |
|
| 2018/05/16 | 17 | 15.55 | 3 | 15.60 | 15.75 | 14 | 3,412 | 0.41% |
|
| 2018/05/15 | 7 | 16.06 | 18 | 15.92 | 15.90 | -11 | 3,291 | -0.33% |
|
| 2018/05/14 | 31 | 15.02 | 28 | 15.66 | 15.75 | 3 | 2,946 | 0.10% |
|
| 2018/05/11 | 0 | 0.00 | 40 | 14.39 | 14.35 | -40 | 2,490 | -1.61% |
|
| 2018/05/10 | 22 | 14.14 | 0 | 0.00 | 14.00 | 22 | 2,220 | 0.99% |
|
| 2018/05/09 | 1 | 13.70 | 0 | 0.00 | 13.70 | 1 | 2,130 | 0.05% |
|
| 2018/05/08 | 23 | 13.69 | 2 | 13.50 | 13.50 | 21 | 2,053 | 1.02% |
|
| 2018/05/07 | 0 | 0.00 | 12 | 13.92 | 13.90 | -12 | 1,947 | -0.62% |
|
| 2018/05/02 | 1 | 13.00 | 0 | 0.00 | 12.90 | 1 | 1,751 | 0.06% |
|
| 2018/04/27 | 1 | 11.80 | 1 | 12.00 | 12.05 | 0 | 1,609 | 0.00% |
|
| 2018/04/26 | 1 | 11.75 | 1 | 11.70 | 11.70 | 0 | 1,608 | 0.00% |
|
| 2018/04/25 | 2 | 12.00 | 0 | 0.00 | 12.00 | 2 | 1,592 | 0.13% |
|
| 2018/04/20 | 0 | 0.00 | 3 | 13.05 | 12.90 | -3 | 1,533 | -0.20% |
|
| 2018/04/19 | 0 | 0.00 | 1 | 13.05 | 13.05 | -1 | 1,554 | -0.06% |
|
| 2018/04/16 | 1 | 13.55 | 11.3 | 13.60 | 13.55 | -10.3 | 1,562 | -0.66% |
|
| 2018/04/13 | 8 | 13.41 | 27 | 13.32 | 13.35 | -19 | 1,479 | -1.28% |
|
| 2018/04/02 | 0 | 0.00 | 2 | 12.85 | 12.85 | -2 | 1,424 | -0.14% |
|
| 2018/03/31 | 3 | 12.88 | 0 | 0.00 | 12.90 | 3 | 1,444 | 0.21% |
|
| 2018/03/26 | 1 | 12.40 | 1 | 12.50 | 12.40 | 0 | 1,586 | 0.00% |
|
| 2018/03/23 | 4 | 12.45 | 0 | 0.00 | 12.45 | 4 | 1,604 | 0.25% |
|
| 2018/03/21 | 81 | 13.12 | 0 | 0.00 | 13.05 | 81 | 1,758 | 4.61% |
|
| 2018/03/15 | 2 | 13.15 | 0 | 0.00 | 13.10 | 2 | 1,737 | 0.12% |
|
| 2018/03/14 | 0 | 0.00 | 1 | 13.10 | 13.20 | -1 | 1,751 | -0.06% |
|
| 2018/03/09 | 1 | 12.95 | 0 | 0.00 | 13.05 | 1 | 1,744 | 0.06% |
|
| 2018/03/08 | 1 | 13.20 | 0 | 0.00 | 13.15 | 1 | 1,762 | 0.06% |
|
| 2018/03/07 | 1 | 12.90 | 0 | 0.00 | 13.15 | 1 | 1,749 | 0.06% |
|
| 2018/02/27 | 0 | 0.00 | 1.1 | 12.45 | 12.45 | -1.1 | 1,673 | -0.07% |
|
| 2018/02/23 | 0 | 0.00 | 1 | 12.60 | 12.35 | -1 | 1,661 | -0.06% |
|
| 2018/02/22 | 0 | 0.00 | 2 | 12.13 | 12.15 | -2 | 1,701 | -0.12% |
|
| 2018/02/09 | 2 | 10.80 | 0 | 0.00 | 11.00 | 2 | 1,799 | 0.11% |
|
| 2018/02/08 | 0 | 0.00 | 9 | 11.40 | 11.30 | -9 | 1,784 | -0.50% |
|
| 2018/02/06 | 3 | 11.10 | 0 | 0.00 | 11.15 | 3 | 1,809 | 0.17% |
|
| 2018/02/05 | 0 | 0.00 | 11 | 12.35 | 12.30 | -11 | 1,856 | -0.59% |
|
| 2018/02/01 | 1 | 12.65 | 0 | 0.00 | 12.70 | 1 | 1,962 | 0.05% |
|
| 2018/01/30 | 2 | 12.80 | 0 | 0.00 | 12.75 | 2 | 2,085 | 0.10% |
|
| 2018/01/29 | 0 | 0.00 | 4 | 13.03 | 13.00 | -4 | 2,106 | -0.19% |
|
| 2018/01/25 | 0 | 0.00 | 1 | 13.05 | 12.85 | -1 | 2,277 | -0.04% |
|
| 2018/01/17 | 0 | 0.00 | 1 | 12.85 | 12.85 | -1 | 2,995 | -0.03% |
|
| 2018/01/16 | 0 | 0.00 | 2 | 12.88 | 12.80 | -2 | 3,168 | -0.06% |
|
| 2018/01/15 | 3 | 12.77 | 0 | 0.00 | 12.70 | 3 | 3,275 | 0.09% |
|
| 2018/01/04 | 1 | 13.40 | 0 | 0.00 | 13.40 | 1 | 4,446 | 0.02% |
|