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-彰化 券商分點個股進出
群益金鼎-彰化 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
|
| 2024/04/24 | 1 | 128.00 | 0 | 0.00 | 126.00 | 1 | 4,745 | 0.02% |
|
| 2024/04/23 | 2 | 122.50 | 3 | 120.00 | 121.00 | -1 | 4,650 | -0.02% |
|
| 2024/04/22 | 2 | 125.50 | 5 | 125.00 | 124.50 | -3 | 4,540 | -0.07% |
|
| 2024/04/19 | 11 | 140.32 | 14 | 137.71 | 138.00 | -3 | 4,442 | -0.07% |
|
| 2024/04/18 | 15 | 142.57 | 17.1 | 140.63 | 142.00 | -2.1 | 4,207 | -0.05% |
|
| 2024/04/16 | 1 | 127.50 | 2 | 122.50 | 122.50 | -1 | 3,940 | -0.03% |
|
| 2024/04/15 | 14 | 141.96 | 15.1 | 137.35 | 134.50 | -1.1 | 3,841 | -0.03% |
|
| 2024/04/12 | 12 | 137.88 | 2.1 | 136.67 | 138.00 | 9.9 | 3,667 | 0.27% |
|
| 2024/04/11 | 4.1 | 131.85 | 7 | 132.21 | 128.50 | -2.9 | 3,490 | -0.08% |
|
| 2024/04/09 | 6 | 122.33 | 0 | 0.00 | 121.00 | 6 | 3,307 | 0.18% |
|
| 2024/04/03 | 1 | 126.00 | 2 | 125.00 | 125.00 | -1 | 3,342 | -0.03% |
|
| 2024/04/02 | 1 | 120.50 | 8 | 120.50 | 120.00 | -7 | 3,334 | -0.21% |
|
| 2024/04/01 | 10 | 122.60 | 1.2 | 122.44 | 123.00 | 8.8 | 3,321 | 0.27% |
|
| 2024/03/29 | 3.2 | 118.78 | 1 | 118.00 | 120.50 | 2.2 | 3,301 | 0.07% |
|
| 2024/03/28 | 1 | 115.00 | 0 | 0.00 | 114.50 | 1 | 3,276 | 0.03% |
|
| 2024/03/27 | 2 | 121.25 | 2.2 | 123.73 | 117.50 | -0.2 | 3,293 | -0.01% |
|
| 2024/03/26 | 0 | 0.00 | 1 | 123.50 | 123.50 | -1 | 3,228 | -0.03% |
|
| 2024/03/25 | 1.1 | 115.09 | 0 | 0.00 | 112.50 | 1.1 | 3,181 | 0.03% |
|
| 2024/03/22 | 2.1 | 118.28 | 0.3 | 117.50 | 117.50 | 1.8 | 3,220 | 0.06% |
|
| 2024/03/20 | 1.1 | 126.00 | 1.2 | 126.04 | 124.50 | -0.1 | 3,191 | 0.00% |
|
| 2024/03/18 | 0.1 | 130.00 | 0 | 0.00 | 132.50 | 0.1 | 3,325 | 0.00% |
|
| 2024/03/15 | 0 | 127.50 | 0.2 | 130.92 | 125.50 | -0.2 | 3,317 | 0.00% |
|
| 2024/03/14 | 0.2 | 135.00 | 0 | 0.00 | 132.00 | 0.2 | 3,334 | 0.00% |
|
| 2024/03/13 | 0 | 0.00 | 0.8 | 145.67 | 145.00 | -0.8 | 3,328 | -0.02% |
|
| 2024/03/12 | 0 | 140.00 | 0.3 | 143.00 | 143.00 | -0.2 | 3,294 | -0.01% |
|
| 2024/03/11 | 1.1 | 134.76 | 0.3 | 131.00 | 130.00 | 0.8 | 3,375 | 0.02% |
|
| 2024/03/08 | 1.2 | 138.63 | 1 | 133.50 | 133.50 | 0.2 | 3,349 | 0.00% |
|
| 2024/03/06 | 0.2 | 152.00 | 0 | 0.00 | 157.00 | 0.2 | 3,320 | 0.00% |
|
| 2024/03/04 | 0 | 0.00 | 0.4 | 159.79 | 160.00 | -0.4 | 3,532 | -0.01% |
|
| 2024/02/29 | 0.1 | 143.00 | 0.2 | 144.33 | 144.00 | -0.1 | 3,532 | 0.00% |
|
| 2024/02/27 | 0.1 | 132.00 | 0.1 | 131.00 | 133.00 | 0 | 3,514 | 0.00% |
|
| 2024/02/23 | 0 | 0.00 | 1 | 118.50 | 123.00 | -1 | 3,545 | -0.03% |
|
| 2024/02/21 | 1 | 117.00 | 2 | 121.75 | 120.00 | -1 | 3,597 | -0.03% |
|
| 2024/02/20 | 2.6 | 123.91 | 4.1 | 122.34 | 121.50 | -1.6 | 3,598 | -0.04% |
|
| 2024/02/19 | 3.2 | 109.74 | 3 | 116.33 | 123.50 | 0.2 | 3,590 | 0.01% |
|
| 2024/02/15 | 3 | 103.50 | 1.2 | 103.50 | 103.50 | 1.8 | 3,630 | 0.05% |
|
| 2024/02/05 | 0 | 0.00 | 7.4 | 94.12 | 94.40 | -7.4 | 3,659 | -0.20% |
|
| 2024/02/02 | 2.1 | 83.74 | 22.2 | 84.82 | 85.90 | -20.1 | 3,597 | -0.56% |
|
| 2024/02/01 | 1 | 79.01 | 4 | 77.73 | 78.10 | -3 | 3,564 | -0.08% |
|
| 2024/01/31 | 4 | 75.11 | 8 | 75.01 | 78.00 | -4 | 3,475 | -0.11% |
|
| 2024/01/30 | 2 | 71.80 | 6.3 | 72.49 | 72.90 | -4.3 | 3,329 | -0.13% |
|
| 2024/01/26 | 5 | 66.70 | 39 | 68.02 | 66.70 | -34 | 3,240 | -1.05% |
|
| 2024/01/25 | 2 | 70.65 | 1 | 71.00 | 69.60 | 1 | 3,269 | 0.03% |
|
| 2024/01/24 | 5 | 69.10 | 3 | 70.00 | 69.20 | 2 | 3,251 | 0.06% |
|
| 2024/01/23 | 11 | 67.07 | 9.2 | 66.98 | 71.00 | 1.8 | 3,269 | 0.05% |
|
| 2024/01/22 | 7 | 66.51 | 6 | 65.68 | 67.60 | 1 | 3,212 | 0.03% |
|
| 2024/01/19 | 29 | 60.80 | 7 | 61.21 | 61.50 | 22 | 3,192 | 0.69% |
|
| 2024/01/18 | 0 | 0.00 | 3 | 56.27 | 56.20 | -3 | 3,308 | -0.09% |
|
| 2024/01/17 | 6 | 59.18 | 0 | 0.00 | 56.70 | 6 | 3,442 | 0.17% |
|
| 2024/01/16 | 1 | 59.00 | 0 | 0.00 | 59.10 | 1 | 3,442 | 0.03% |
|
| 2024/01/15 | 3 | 60.50 | 0 | 0.00 | 60.80 | 3 | 3,445 | 0.09% |
|
| 2024/01/12 | 1 | 62.10 | 1 | 62.50 | 61.40 | 0 | 3,459 | 0.00% |
|
| 2024/01/11 | 3.2 | 61.59 | 0 | 0.00 | 64.40 | 3.2 | 3,500 | 0.09% |
|
| 2024/01/10 | 0 | 0.00 | 6 | 60.33 | 59.10 | -6 | 3,521 | -0.17% |
|
| 2024/01/09 | 1 | 62.50 | 3 | 62.60 | 60.40 | -2 | 3,587 | -0.06% |
|
| 2024/01/08 | 1 | 61.40 | 2 | 60.85 | 60.20 | -1 | 3,616 | -0.03% |
|
| 2024/01/05 | 2 | 61.00 | 1 | 60.80 | 60.90 | 1 | 3,711 | 0.03% |
|
| 2024/01/04 | 3.1 | 61.99 | 0 | 0.00 | 61.00 | 3.1 | 3,836 | 0.08% |
|
| 2024/01/03 | 1 | 62.60 | 0 | 0.00 | 62.30 | 1 | 3,928 | 0.03% |
|
| 2024/01/02 | 0 | 63.10 | 1 | 62.90 | 63.50 | -1 | 3,989 | -0.03% |
|
| 2023/12/29 | 7 | 63.74 | 1 | 65.50 | 63.40 | 6 | 3,984 | 0.15% |
|
| 2023/12/28 | 2 | 68.35 | 1 | 68.60 | 67.20 | 1 | 3,932 | 0.03% |
|
| 2023/12/27 | 1 | 67.30 | 3 | 67.60 | 67.20 | -2 | 3,895 | -0.05% |
|
| 2023/12/26 | 1 | 67.20 | 2 | 67.75 | 68.60 | -1 | 3,874 | -0.03% |
|
| 2023/12/25 | 4 | 68.63 | 3 | 68.03 | 66.90 | 1 | 3,850 | 0.03% |
|
| 2023/12/22 | 3 | 68.20 | 6 | 66.68 | 68.50 | -3 | 3,820 | -0.08% |
|
| 2023/12/21 | 1 | 66.00 | 0 | 0.00 | 65.40 | 1 | 3,771 | 0.03% |
|
| 2023/12/20 | 2 | 66.40 | 1 | 66.40 | 66.30 | 1 | 3,753 | 0.03% |
|
| 2023/12/19 | 2 | 65.60 | 1 | 68.60 | 66.50 | 1 | 3,725 | 0.03% |
|
| 2023/12/18 | 2 | 68.65 | 0 | 0.00 | 69.20 | 2 | 3,635 | 0.06% |
|
| 2023/12/15 | 4 | 69.38 | 2 | 70.65 | 68.00 | 2 | 3,609 | 0.06% |
|
| 2023/12/14 | 5 | 70.48 | 1 | 69.30 | 71.40 | 4 | 3,569 | 0.11% |
|
| 2023/12/13 | 2 | 69.25 | 9.5 | 69.72 | 70.30 | -7.5 | 3,497 | -0.21% |
|
| 2023/12/12 | 1 | 65.00 | 7 | 64.63 | 64.90 | -6 | 3,360 | -0.18% |
|
| 2023/12/11 | 10 | 67.45 | 2 | 67.65 | 66.70 | 8 | 3,319 | 0.24% |
|
| 2023/12/08 | 3 | 65.73 | 4 | 65.98 | 65.80 | -1 | 3,247 | -0.03% |
|
| 2023/12/07 | 4.1 | 67.78 | 6 | 67.30 | 66.70 | -1.9 | 3,178 | -0.06% |
|
| 2023/12/06 | 2 | 69.30 | 12 | 68.54 | 69.50 | -10 | 3,097 | -0.32% |
|
| 2023/12/05 | 2 | 63.80 | 15 | 64.61 | 63.20 | -13 | 2,944 | -0.44% |
|
| 2023/12/04 | 3 | 63.10 | 4 | 63.55 | 62.50 | -1 | 2,886 | -0.03% |
|
| 2023/12/01 | 4 | 61.98 | 9 | 62.18 | 62.10 | -5 | 2,815 | -0.18% |
|
| 2023/11/30 | 24 | 63.10 | 4 | 63.20 | 63.60 | 20 | 2,761 | 0.72% |
|
| 2023/11/29 | 0 | 0.00 | 11 | 59.78 | 59.80 | -11 | 2,624 | -0.42% |
|
| 2023/11/28 | 2 | 53.25 | 1 | 54.40 | 54.40 | 1 | 2,503 | 0.04% |
|
| 2023/11/24 | 0 | 0.00 | 2 | 54.50 | 54.20 | -2 | 2,472 | -0.08% |
|
| 2023/11/22 | 5 | 57.94 | 1 | 57.80 | 57.70 | 4 | 2,412 | 0.17% |
|
| 2023/11/21 | 3 | 61.13 | 3 | 60.83 | 59.50 | 0 | 2,374 | 0.00% |
|
| 2023/11/20 | 3 | 58.30 | 0 | 0.00 | 58.60 | 3 | 2,308 | 0.13% |
|
| 2023/11/17 | 3 | 56.93 | 2 | 57.00 | 58.00 | 1 | 2,285 | 0.04% |
|
| 2023/11/16 | 7 | 58.86 | 5 | 59.22 | 59.00 | 2 | 2,237 | 0.09% |
|
| 2023/11/15 | 8 | 59.91 | 3 | 56.93 | 60.00 | 5 | 2,178 | 0.23% |
|
| 2023/11/14 | 3 | 55.80 | 4 | 56.38 | 55.50 | -1 | 2,071 | -0.05% |
|
| 2023/11/13 | 2 | 53.25 | 1 | 54.50 | 55.50 | 1 | 2,004 | 0.05% |
|
| 2023/11/10 | 5 | 54.80 | 0 | 0.00 | 54.60 | 5 | 1,954 | 0.26% |
|
| 2023/11/09 | 0 | 0.00 | 2 | 56.10 | 56.90 | -2 | 1,888 | -0.11% |
|
| 2023/11/08 | 1 | 51.70 | 1 | 52.00 | 51.80 | 0 | 1,807 | 0.00% |
|
| 2023/11/03 | 3 | 54.50 | 4 | 54.03 | 53.60 | -1 | 1,786 | -0.06% |
|
| 2023/11/02 | 5 | 54.48 | 3 | 54.33 | 55.30 | 2 | 1,744 | 0.11% |
|
| 2023/11/01 | 1 | 52.80 | 5 | 52.34 | 51.60 | -4 | 1,678 | -0.24% |
|
| 2023/10/31 | 7 | 55.50 | 1 | 53.00 | 52.50 | 6 | 1,650 | 0.36% |
|
| 2023/10/30 | 1 | 55.80 | 17 | 55.27 | 55.00 | -16 | 1,588 | -1.01% |
|
| 2023/10/27 | 6 | 56.18 | 12 | 55.64 | 57.00 | -6 | 1,512 | -0.40% |
|
| 2023/10/26 | 17 | 55.06 | 10 | 55.80 | 57.60 | 7 | 1,417 | 0.49% |
|
| 2023/10/25 | 8 | 53.60 | 6 | 53.48 | 53.60 | 2 | 1,266 | 0.16% |
|
| 2023/10/24 | 0 | 0.00 | 2 | 48.80 | 48.80 | -2 | 1,128 | -0.18% |
|
| 2023/10/23 | 0 | 0.00 | 1 | 44.40 | 44.40 | -1 | 1,125 | -0.09% |
|
| 2023/10/19 | 1 | 44.40 | 13 | 41.55 | 42.15 | -12 | 1,105 | -1.09% |
|
| 2023/10/18 | 1 | 47.25 | 3 | 45.78 | 45.30 | -2 | 1,046 | -0.19% |
|
| 2023/10/17 | 9 | 48.29 | 15.1 | 48.50 | 50.30 | -6.1 | 1,009 | -0.60% |
|
| 2023/10/16 | 4 | 50.60 | 5 | 49.63 | 51.80 | -1 | 951 | -0.11% |
|
| 2023/10/13 | 8 | 51.14 | 2 | 50.70 | 51.50 | 6 | 941 | 0.64% |
|
| 2023/10/12 | 13 | 48.87 | 6 | 48.47 | 51.20 | 7 | 888 | 0.79% |
|
| 2023/10/11 | 12 | 44.53 | 1 | 46.90 | 46.90 | 11 | 771 | 1.43% |
|
| 2023/10/06 | 4.1 | 42.04 | 1 | 42.65 | 42.65 | 3.1 | 659 | 0.47% |
|
| 2023/10/04 | 0 | 0.00 | 11 | 39.65 | 39.40 | -11 | 578 | -1.90% |
|
| 2023/09/01 | 0 | 0.00 | 5 | 35.80 | 35.75 | -5 | 566 | -0.88% |
|
| 2023/08/30 | 5 | 37.30 | 0 | 0.00 | 35.85 | 5 | 576 | 0.87% |
|
| 2023/08/22 | 0 | 0.00 | 0.1 | 36.20 | 36.60 | -0.1 | 680 | -0.01% |
|
| 2023/08/18 | 0 | 0.00 | 1 | 35.70 | 35.70 | -1 | 695 | -0.14% |
|
| 2023/08/15 | 0 | 0.00 | 2 | 35.55 | 35.80 | -2 | 695 | -0.29% |
|
| 2023/08/14 | 0 | 35.95 | 0 | 0.00 | 35.05 | 0 | 692 | 0.00% |
|
| 2023/08/11 | 0 | 0.00 | 3 | 36.25 | 36.10 | -3 | 687 | -0.44% |
|
| 2023/08/10 | 2 | 37.78 | 1 | 38.90 | 38.05 | 1 | 672 | 0.15% |
|
| 2023/08/09 | 5 | 37.73 | 1 | 38.70 | 38.90 | 4 | 642 | 0.62% |
|
| 2023/08/08 | 10 | 35.60 | 0 | 0.00 | 35.40 | 10 | 610 | 1.64% |
|
| 2023/08/02 | 1 | 35.05 | 0 | 0.00 | 35.20 | 1 | 612 | 0.16% |
|
| 2023/07/28 | 0 | 0.00 | 5 | 37.35 | 37.30 | -5 | 592 | -0.84% |
|
| 2023/07/26 | 1 | 39.50 | 1 | 38.30 | 38.40 | 0 | 580 | 0.00% |
|
| 2023/07/25 | 6 | 40.43 | 1 | 41.00 | 40.55 | 5 | 567 | 0.88% |
|
| 2023/07/18 | 1 | 40.50 | 1 | 40.55 | 38.70 | 0 | 498 | 0.00% |
|
| 2023/07/17 | 0 | 0.00 | 1 | 40.10 | 40.15 | -1 | 459 | -0.22% |
|
| 2023/07/14 | 0 | 0.00 | 3 | 36.97 | 37.40 | -3 | 412 | -0.73% |
|
| 2023/07/07 | 0 | 0.00 | 1 | 35.35 | 35.30 | -1 | 458 | -0.22% |
|
| 2023/06/19 | 0 | 36.85 | 0 | 0.00 | 36.85 | 0 | 544 | 0.00% |
|
| 2023/06/14 | 0 | 0.00 | 1 | 37.25 | 37.30 | -1 | 576 | -0.17% |
|
| 2023/06/13 | 1 | 38.55 | 0 | 38.10 | 37.75 | 1 | 593 | 0.17% |
|
| 2023/06/12 | 1 | 38.20 | 0 | 0.00 | 38.20 | 1 | 601 | 0.17% |
|
| 2023/06/07 | 0 | 0.00 | 2 | 38.00 | 37.90 | -2 | 690 | -0.29% |
|
| 2023/06/06 | 2 | 37.55 | 0 | 0.00 | 37.60 | 2 | 698 | 0.29% |
|
| 2023/06/05 | 0 | 0.00 | 1 | 38.80 | 38.40 | -1 | 703 | -0.14% |
|
| 2023/06/02 | 1 | 38.60 | 0 | 0.00 | 38.80 | 1 | 702 | 0.14% |
|
| 2023/06/01 | 1 | 38.10 | 1 | 38.35 | 38.10 | 0 | 704 | 0.00% |
|
| 2023/05/31 | 0 | 0.00 | 1 | 39.15 | 39.25 | -1 | 702 | -0.14% |
|
| 2023/05/30 | 2 | 40.28 | 1 | 40.60 | 40.45 | 1 | 687 | 0.15% |
|
| 2023/05/29 | 0 | 0.00 | 1 | 38.15 | 38.30 | -1 | 651 | -0.15% |
|
| 2023/05/26 | 1 | 39.55 | 0.1 | 38.50 | 38.30 | 0.9 | 691 | 0.13% |
|
| 2023/05/08 | 0 | 36.30 | 0 | 0.00 | 36.20 | 0 | 1,044 | 0.00% |
|
| 2023/04/18 | 1 | 39.00 | 0 | 0.00 | 38.90 | 1 | 2,144 | 0.05% |
|
| 2023/03/22 | 0 | 40.85 | 0 | 0.00 | 40.80 | 0 | 4,213 | 0.00% |
|
| 2023/03/17 | 0 | 0.00 | 10 | 38.80 | 39.05 | -10 | 4,206 | -0.24% |
|
| 2023/03/16 | 0 | 38.50 | 0 | 0.00 | 38.20 | 0 | 4,207 | 0.00% |
|
| 2023/03/15 | 1 | 40.10 | 0 | 0.00 | 39.80 | 1 | 4,208 | 0.02% |
|
| 2023/03/14 | 0 | 0.00 | 1 | 40.90 | 39.60 | -1 | 4,236 | -0.02% |
|
| 2023/03/10 | 0 | 0.00 | 2 | 40.05 | 39.20 | -2 | 4,291 | -0.05% |
|
| 2023/03/08 | 2 | 41.53 | 1 | 41.20 | 41.15 | 1 | 4,329 | 0.02% |
|
| 2023/03/02 | 0 | 0.00 | 1 | 40.90 | 40.90 | -1 | 4,541 | -0.02% |
|
| 2023/02/24 | 0 | 0.00 | 1 | 43.25 | 41.55 | -1 | 4,662 | -0.02% |
|
| 2023/02/23 | 2 | 41.90 | 1 | 42.70 | 41.30 | 1 | 4,660 | 0.02% |
|
| 2023/02/22 | 1 | 40.60 | 1 | 40.60 | 40.75 | 0 | 4,795 | 0.00% |
|
| 2023/02/21 | 2.1 | 41.75 | 1 | 41.60 | 41.60 | 1.1 | 4,898 | 0.02% |
|
| 2023/02/20 | 3 | 41.72 | 1 | 41.75 | 41.90 | 2 | 5,087 | 0.04% |
|
| 2023/02/16 | 2 | 43.50 | 3 | 42.35 | 41.50 | -1 | 5,135 | -0.02% |
|
| 2023/02/15 | 1 | 40.50 | 1 | 40.50 | 40.50 | 0 | 5,084 | 0.00% |
|
| 2023/02/10 | 1 | 40.75 | 0 | 0.00 | 40.40 | 1 | 5,480 | 0.02% |
|
| 2023/02/09 | 1 | 42.15 | 0 | 0.00 | 41.70 | 1 | 5,539 | 0.02% |
|
| 2023/02/08 | 0.1 | 42.85 | 1 | 43.20 | 42.70 | -1 | 5,560 | -0.02% |
|
| 2023/02/07 | 6 | 42.82 | 5 | 43.03 | 42.95 | 1 | 5,623 | 0.02% |
|
| 2023/02/06 | 0 | 0.00 | 1 | 42.30 | 42.35 | -1 | 5,737 | -0.02% |
|
| 2023/02/03 | 1 | 42.40 | 0 | 0.00 | 42.30 | 1 | 5,878 | 0.02% |
|
| 2023/02/01 | 4 | 43.64 | 6 | 43.05 | 42.95 | -2 | 6,312 | -0.03% |
|
| 2023/01/31 | 3 | 42.85 | 4 | 43.49 | 44.00 | -1 | 6,886 | -0.01% |
|
| 2023/01/30 | 15 | 42.76 | 14 | 42.85 | 42.60 | 1 | 7,022 | 0.01% |
|
| 2023/01/17 | 1 | 41.40 | 1 | 41.35 | 41.00 | 0 | 6,917 | 0.00% |
|
| 2023/01/16 | 22 | 41.16 | 21 | 41.71 | 41.70 | 1 | 6,863 | 0.01% |
|
| 2023/01/13 | 8 | 42.38 | 9 | 41.50 | 40.30 | -1 | 6,717 | -0.01% |
|
| 2023/01/12 | 0 | 0.00 | 0.1 | 40.10 | 40.05 | -0.1 | 6,721 | 0.00% |
|
| 2023/01/11 | 7.1 | 42.19 | 7 | 40.70 | 40.45 | 0.1 | 6,768 | 0.00% |
|
| 2023/01/09 | 0 | 0.00 | 0.1 | 40.49 | 40.35 | -0.1 | 6,666 | 0.00% |
|
| 2023/01/06 | 2 | 39.95 | 1 | 39.95 | 40.30 | 1 | 6,632 | 0.02% |
|
| 2023/01/05 | 4 | 41.85 | 7 | 41.48 | 40.55 | -3 | 6,605 | -0.05% |
|
| 2023/01/04 | 10 | 41.55 | 11 | 40.75 | 40.30 | -1 | 6,469 | -0.02% |
|
| 2023/01/03 | 12 | 40.68 | 7 | 41.61 | 41.80 | 5 | 6,225 | 0.08% |
|
| 2022/12/30 | 2 | 38.93 | 2 | 37.90 | 38.00 | 0 | 6,066 | 0.00% |
|
| 2022/12/29 | 1 | 39.15 | 1 | 39.30 | 38.25 | 0 | 6,047 | 0.00% |
|
| 2022/12/23 | 1 | 38.00 | 1 | 38.40 | 38.95 | 0 | 5,929 | 0.00% |
|
| 2022/12/22 | 0.1 | 38.85 | 0.1 | 38.60 | 38.75 | 0 | 5,915 | 0.00% |
|
| 2022/12/21 | 0.1 | 39.45 | 0 | 0.00 | 38.55 | 0.1 | 5,883 | 0.00% |
|
| 2022/12/20 | 1 | 40.05 | 1 | 39.65 | 38.60 | 0 | 5,830 | 0.00% |
|
| 2022/12/19 | 1 | 40.45 | 7 | 39.81 | 39.35 | -6 | 5,665 | -0.11% |
|
| 2022/12/16 | 29 | 44.42 | 13.1 | 42.81 | 42.00 | 15.9 | 5,589 | 0.28% |
|
| 2022/12/15 | 42 | 41.87 | 45 | 42.31 | 44.20 | -3 | 5,024 | -0.06% |
|
| 2022/12/14 | 2 | 39.13 | 19 | 39.73 | 40.20 | -17 | 4,621 | -0.37% |
|
| 2022/12/13 | 0 | 0.00 | 2 | 36.55 | 36.55 | -2 | 4,495 | -0.04% |
|
| 2022/12/12 | 0 | 0.00 | 1 | 36.55 | 36.60 | -1 | 4,486 | -0.02% |
|
| 2022/12/07 | 1 | 37.75 | 0 | 0.00 | 36.85 | 1 | 4,464 | 0.02% |
|
| 2022/12/06 | 2 | 38.28 | 2 | 38.65 | 37.65 | 0 | 4,460 | 0.00% |
|
| 2022/12/05 | 7 | 39.00 | 5 | 38.50 | 38.25 | 2 | 4,431 | 0.05% |
|
| 2022/12/02 | 5 | 37.70 | 0 | 0.00 | 37.55 | 5 | 4,329 | 0.12% |
|
| 2022/12/01 | 0 | 0.00 | 2 | 38.35 | 38.30 | -2 | 4,301 | -0.05% |
|
| 2022/11/29 | 1 | 36.40 | 1 | 36.60 | 36.85 | 0 | 4,256 | 0.00% |
|
| 2022/11/28 | 2 | 38.80 | 0 | 0.00 | 37.60 | 2 | 4,231 | 0.05% |
|
| 2022/11/25 | 6 | 39.78 | 7 | 38.74 | 38.00 | -1 | 4,194 | -0.02% |
|
| 2022/11/24 | 1 | 37.70 | 0 | 0.00 | 37.70 | 1 | 4,058 | 0.02% |
|
| 2022/11/23 | 2 | 38.28 | 5 | 38.74 | 37.75 | -3 | 4,037 | -0.07% |
|
| 2022/11/22 | 1 | 36.60 | 1 | 36.50 | 37.10 | 0 | 3,941 | 0.00% |
|
| 2022/11/21 | 3 | 37.78 | 5 | 37.57 | 37.60 | -2 | 3,922 | -0.05% |
|
| 2022/11/18 | 39 | 38.78 | 26 | 38.61 | 38.30 | 13 | 3,880 | 0.33% |
|
| 2022/11/17 | 5 | 37.20 | 0 | 0.00 | 36.65 | 5 | 3,685 | 0.14% |
|
| 2022/11/16 | 7 | 36.85 | 6 | 37.48 | 38.10 | 1 | 3,572 | 0.03% |
|
| 2022/11/15 | 3 | 34.60 | 3 | 34.72 | 34.75 | 0 | 3,372 | 0.00% |
|
| 2022/11/14 | 0 | 0.00 | 1 | 34.80 | 35.30 | -1 | 3,334 | -0.03% |
|
| 2022/11/11 | 1 | 35.00 | 1 | 36.20 | 34.60 | 0 | 3,312 | 0.00% |
|
| 2022/11/10 | 3 | 35.78 | 2 | 35.25 | 35.20 | 1 | 3,263 | 0.03% |
|
| 2022/11/09 | 2 | 36.93 | 1 | 36.90 | 37.00 | 1 | 3,196 | 0.03% |
|
| 2022/11/08 | 2 | 39.95 | 1 | 39.30 | 38.00 | 1 | 3,066 | 0.03% |
|
| 2022/11/07 | 0 | 0.00 | 3 | 38.82 | 39.20 | -3 | 2,845 | -0.11% |
|
| 2022/11/04 | 2 | 35.35 | 2.1 | 35.65 | 35.65 | -0.1 | 2,768 | 0.00% |
|
| 2022/11/03 | 19 | 35.98 | 18 | 36.04 | 36.05 | 1 | 2,720 | 0.04% |
|
| 2022/11/02 | 2 | 37.65 | 1 | 37.75 | 36.40 | 1 | 2,654 | 0.04% |
|
| 2022/11/01 | 9 | 37.46 | 8 | 37.56 | 39.00 | 1 | 2,507 | 0.04% |
|
| 2022/10/31 | 7 | 37.00 | 7 | 37.05 | 37.20 | 0 | 2,357 | 0.00% |
|
| 2022/10/28 | 5 | 35.90 | 21 | 35.54 | 36.40 | -16 | 2,091 | -0.76% |
|
| 2022/10/27 | 20 | 34.52 | 12 | 33.95 | 35.90 | 8 | 1,846 | 0.43% |
|
| 2022/10/26 | 22 | 31.27 | 18 | 31.15 | 32.70 | 4 | 1,228 | 0.33% |
|
| 2022/10/25 | 1 | 29.25 | 2.2 | 29.16 | 29.75 | -1.2 | 1,029 | -0.12% |
|
| 2022/10/21 | 3 | 28.12 | 1 | 28.20 | 27.95 | 2 | 1,059 | 0.19% |
|
| 2022/10/20 | 2 | 30.63 | 6 | 30.88 | 29.40 | -4 | 1,030 | -0.39% |
|
| 2022/10/19 | 0 | 0.00 | 5 | 29.52 | 30.00 | -5 | 851 | -0.59% |
|
| 2022/10/18 | 5 | 27.56 | 0 | 0.00 | 27.30 | 5 | 792 | 0.63% |
|
| 2022/10/11 | 8 | 29.00 | 0 | 0.00 | 28.90 | 8 | 1,001 | 0.80% |
|
| 2022/10/07 | 0 | 0.00 | 5 | 27.85 | 28.25 | -5 | 970 | -0.52% |
|
| 2022/10/06 | 5 | 27.06 | 0 | 0.00 | 27.20 | 5 | 961 | 0.52% |
|
| 2022/09/23 | 5 | 28.50 | 1 | 28.40 | 28.40 | 4 | 1,004 | 0.40% |
|
| 2022/09/13 | 1 | 32.20 | 1 | 31.95 | 32.80 | 0 | 1,065 | 0.00% |
|
| 2022/09/07 | 1 | 29.30 | 1 | 29.10 | 29.40 | 0 | 1,095 | 0.00% |
|
| 2022/08/30 | 14 | 38.20 | 28 | 37.94 | 38.00 | -14 | 1,111 | -1.26% |
|
| 2022/08/29 | 14 | 37.10 | 0 | 0.00 | 37.00 | 14 | 1,108 | 1.26% |
|
| 2022/08/25 | 0 | 0.00 | 2 | 37.70 | 38.30 | -2 | 1,098 | -0.18% |
|
| 2022/08/24 | 2 | 37.55 | 0 | 0.00 | 37.00 | 2 | 1,096 | 0.18% |
|
| 2022/08/18 | 0 | 0.00 | 2 | 37.40 | 37.35 | -2 | 1,121 | -0.18% |
|
| 2022/08/17 | 15 | 36.43 | 15 | 36.55 | 36.70 | 0 | 1,117 | 0.00% |
|
| 2022/08/16 | 1 | 35.85 | 1 | 36.30 | 35.90 | 0 | 1,119 | 0.00% |
|
| 2022/08/12 | 15 | 35.13 | 20 | 35.03 | 35.45 | -5 | 1,124 | -0.44% |
|
| 2022/08/11 | 1 | 34.80 | 0 | 0.00 | 34.50 | 1 | 1,118 | 0.09% |
|
| 2022/08/03 | 5 | 32.70 | 14 | 32.79 | 32.75 | -9 | 1,157 | -0.78% |
|
| 2022/08/02 | 14 | 33.20 | 0 | 0.00 | 33.00 | 14 | 1,171 | 1.19% |
|
| 2022/08/01 | 21 | 35.64 | 21 | 35.39 | 35.25 | 0 | 1,177 | 0.00% |
|
| 2022/07/29 | 4 | 37.10 | 17 | 37.04 | 36.75 | -13 | 1,163 | -1.12% |
|
| 2022/07/28 | 19 | 34.90 | 19 | 35.44 | 34.80 | 0 | 1,060 | 0.00% |
|
| 2022/07/27 | 13 | 34.94 | 0 | 0.00 | 34.85 | 13 | 1,052 | 1.24% |
|
| 2022/07/26 | 13 | 34.44 | 13 | 34.80 | 34.65 | 0 | 1,043 | 0.00% |
|
| 2022/07/21 | 1 | 37.50 | 0 | 0.00 | 37.45 | 1 | 1,059 | 0.09% |
|
| 2022/07/20 | 2 | 39.85 | 0 | 0.00 | 38.55 | 2 | 1,060 | 0.19% |
|
| 2022/07/19 | 1 | 37.70 | 5 | 37.80 | 37.80 | -4 | 947 | -0.42% |
|
| 2022/07/14 | 0 | 0.00 | 1 | 32.60 | 33.40 | -1 | 1,185 | -0.08% |
|
| 2022/07/13 | 12 | 32.98 | 20 | 32.91 | 32.45 | -8 | 1,389 | -0.58% |
|
| 2022/07/12 | 10 | 31.86 | 13 | 32.20 | 31.85 | -3 | 1,431 | -0.21% |
|
| 2022/07/11 | 12 | 33.90 | 0 | 0.00 | 33.85 | 12 | 1,447 | 0.83% |
|
| 2022/07/07 | 0 | 0.00 | 1 | 33.20 | 33.15 | -1 | 1,463 | -0.07% |
|
| 2022/07/06 | 1 | 32.50 | 0 | 0.00 | 31.95 | 1 | 1,482 | 0.07% |
|
| 2022/07/05 | 12 | 32.28 | 12 | 32.96 | 33.35 | 0 | 1,519 | 0.00% |
|
| 2022/07/04 | 0 | 0.00 | 1 | 33.00 | 32.40 | -1 | 1,523 | -0.07% |
|
| 2022/07/01 | 1 | 33.00 | 0 | 0.00 | 32.35 | 1 | 1,534 | 0.07% |
|
| 2022/06/30 | 5 | 34.60 | 0 | 0.00 | 34.65 | 5 | 1,516 | 0.33% |
|
| 2022/06/22 | 0 | 0.00 | 1 | 37.00 | 36.10 | -1 | 1,611 | -0.06% |
|
| 2022/06/21 | 1 | 37.65 | 1 | 38.25 | 38.95 | 0 | 1,606 | 0.00% |
|
| 2022/06/20 | 1 | 37.55 | 4 | 38.65 | 37.10 | -3 | 1,608 | -0.19% |
|
| 2022/06/17 | 2 | 39.48 | 1 | 39.95 | 40.10 | 1 | 1,618 | 0.06% |
|
| 2022/06/16 | 11 | 40.66 | 11 | 40.20 | 40.35 | 0 | 1,611 | 0.00% |
|
| 2022/06/15 | 4 | 40.99 | 3 | 41.60 | 40.60 | 1 | 1,595 | 0.06% |
|
| 2022/06/14 | 1 | 42.05 | 3 | 42.20 | 40.60 | -2 | 1,600 | -0.12% |
|
| 2022/06/10 | 1 | 45.45 | 0 | 0.00 | 45.80 | 1 | 1,590 | 0.06% |
|
| 2022/06/06 | 0 | 0.00 | 1 | 46.35 | 46.00 | -1 | 1,677 | -0.06% |
|
| 2022/06/02 | 2 | 46.33 | 0 | 0.00 | 46.00 | 2 | 1,694 | 0.12% |
|
| 2022/06/01 | 0 | 0.00 | 1 | 47.70 | 47.10 | -1 | 1,706 | -0.06% |
|
| 2022/05/30 | 1 | 46.70 | 0 | 0.00 | 47.10 | 1 | 1,735 | 0.06% |
|
| 2022/05/27 | 0 | 0.00 | 14 | 45.13 | 45.70 | -14 | 1,775 | -0.79% |
|
| 2022/05/26 | 1 | 45.15 | 0 | 0.00 | 44.35 | 1 | 1,861 | 0.05% |
|
| 2022/05/23 | 0 | 0.00 | 2 | 47.65 | 46.85 | -2 | 1,886 | -0.11% |
|
| 2022/05/19 | 1 | 46.20 | 5 | 46.80 | 46.65 | -4 | 1,894 | -0.21% |
|
| 2022/05/18 | 2 | 47.85 | 1 | 48.00 | 47.70 | 1 | 1,902 | 0.05% |
|
| 2022/05/13 | 0 | 0.00 | 10 | 46.15 | 46.55 | -10 | 1,929 | -0.52% |
|
| 2022/05/12 | 10 | 48.00 | 0 | 0.00 | 45.00 | 10 | 1,945 | 0.51% |
|
| 2022/05/11 | 10 | 47.65 | 0 | 0.00 | 47.85 | 10 | 1,948 | 0.51% |
|
| 2022/05/10 | 2 | 48.90 | 12 | 49.42 | 49.80 | -10 | 1,969 | -0.51% |
|
| 2022/05/09 | 27 | 50.15 | 15 | 49.83 | 48.80 | 12 | 2,184 | 0.55% |
|
| 2022/05/06 | 10 | 51.90 | 10 | 52.40 | 52.60 | 0 | 2,233 | 0.00% |
|
| 2022/05/05 | 16 | 54.43 | 26 | 54.31 | 53.70 | -10 | 2,242 | -0.45% |
|
| 2022/05/04 | 10 | 53.30 | 0 | 0.00 | 53.00 | 10 | 2,242 | 0.45% |
|
| 2022/04/29 | 1 | 54.10 | 0 | 0.00 | 53.60 | 1 | 2,297 | 0.04% |
|
| 2022/04/28 | 2 | 53.85 | 0 | 0.00 | 53.10 | 2 | 2,293 | 0.09% |
|
| 2022/04/27 | 2 | 51.80 | 3 | 52.57 | 53.90 | -1 | 2,291 | -0.04% |
|
| 2022/04/26 | 1 | 55.80 | 0 | 0.00 | 55.00 | 1 | 2,267 | 0.04% |
|
| 2022/04/25 | 2 | 58.40 | 0 | 0.00 | 57.30 | 2 | 2,261 | 0.09% |
|
| 2022/04/22 | 3 | 61.73 | 10 | 60.50 | 60.60 | -7 | 2,254 | -0.31% |
|
| 2022/04/21 | 5 | 62.54 | 2 | 63.25 | 62.90 | 3 | 2,257 | 0.13% |
|
| 2022/04/20 | 13 | 63.34 | 16 | 65.01 | 64.80 | -3 | 2,190 | -0.14% |
|
| 2022/04/19 | 5 | 63.74 | 11 | 64.08 | 63.90 | -6 | 2,043 | -0.29% |
|
| 2022/04/18 | 10 | 57.50 | 11 | 58.03 | 58.90 | -1 | 1,888 | -0.05% |
|
| 2022/04/15 | 0 | 0.00 | 5 | 54.00 | 53.60 | -5 | 1,871 | -0.27% |
|
| 2022/04/14 | 1 | 56.40 | 0 | 0.00 | 56.40 | 1 | 1,925 | 0.05% |
|
| 2022/04/12 | 0 | 0.00 | 3 | 55.70 | 56.10 | -3 | 2,138 | -0.14% |
|
| 2022/04/11 | 1.2 | 57.18 | 0 | 0.00 | 57.00 | 1.2 | 2,148 | 0.06% |
|
| 2022/04/08 | 0 | 0.00 | 1 | 63.10 | 62.70 | -1 | 2,156 | -0.05% |
|
| 2022/03/30 | 1 | 67.90 | 1 | 68.10 | 68.00 | 0 | 3,086 | 0.00% |
|
| 2022/03/29 | 21 | 68.80 | 21 | 67.90 | 67.90 | 0 | 3,832 | 0.00% |
|
| 2022/03/28 | 2 | 68.35 | 5 | 68.48 | 69.70 | -3 | 4,079 | -0.07% |
|
| 2022/03/24 | 0 | 0.00 | 1 | 66.80 | 66.10 | -1 | 4,826 | -0.02% |
|
| 2022/03/23 | 1 | 67.30 | 0 | 0.00 | 67.00 | 1 | 4,832 | 0.02% |
|
| 2022/03/22 | 1 | 66.60 | 1 | 66.60 | 66.60 | 0 | 4,843 | 0.00% |
|
| 2022/03/21 | 2 | 66.80 | 0 | 0.00 | 66.70 | 2 | 4,822 | 0.04% |
|
| 2022/03/17 | 0 | 0.00 | 1 | 67.30 | 67.30 | -1 | 4,864 | -0.02% |
|
| 2022/03/15 | 1.1 | 66.08 | 2 | 66.10 | 65.60 | -0.9 | 4,928 | -0.02% |
|
| 2022/03/14 | 0 | 0.00 | 1 | 67.00 | 66.90 | -1 | 4,961 | -0.02% |
|
| 2022/03/10 | 2 | 69.45 | 4 | 70.63 | 67.70 | -2 | 5,045 | -0.04% |
|
| 2022/03/09 | 2 | 66.70 | 1 | 66.50 | 67.20 | 1 | 5,063 | 0.02% |
|
| 2022/03/08 | 5 | 66.46 | 2 | 67.00 | 65.60 | 3 | 5,187 | 0.06% |
|
| 2022/03/07 | 1 | 67.90 | 0 | 0.00 | 67.60 | 1 | 5,256 | 0.02% |
|
| 2022/03/04 | 0 | 0.00 | 1 | 70.30 | 70.20 | -1 | 5,406 | -0.02% |
|
| 2022/03/03 | 22 | 72.08 | 1 | 73.20 | 71.10 | 21 | 5,481 | 0.38% |
|
| 2022/03/02 | 3 | 71.90 | 3 | 72.27 | 71.70 | 0 | 5,657 | 0.00% |
|
| 2022/03/01 | 3 | 72.40 | 2 | 72.35 | 72.10 | 1 | 5,790 | 0.02% |
|
| 2022/02/23 | 0 | 0.00 | 1 | 70.20 | 70.20 | -1 | 5,775 | -0.02% |
|
| 2022/02/22 | 2 | 68.90 | 13 | 69.02 | 69.00 | -11 | 5,852 | -0.19% |
|
| 2022/02/21 | 2 | 70.90 | 0 | 0.00 | 71.00 | 2 | 5,963 | 0.03% |
|
| 2022/02/17 | 0 | 0.00 | 2 | 71.50 | 71.20 | -2 | 6,154 | -0.03% |
|
| 2022/02/16 | 2 | 71.95 | 0 | 0.00 | 71.10 | 2 | 6,222 | 0.03% |
|
| 2022/02/15 | 0 | 0.00 | 1 | 70.50 | 70.20 | -1 | 6,317 | -0.02% |
|
| 2022/02/14 | 2 | 68.80 | 1 | 69.20 | 70.20 | 1 | 6,499 | 0.02% |
|
| 2022/02/11 | 1 | 72.70 | 0 | 0.00 | 72.20 | 1 | 6,670 | 0.01% |
|
| 2022/02/10 | 1 | 73.60 | 1 | 73.80 | 73.30 | 0 | 7,015 | 0.00% |
|
| 2022/02/09 | 20 | 74.88 | 17 | 74.88 | 74.60 | 3 | 7,431 | 0.04% |
|
| 2022/02/08 | 5 | 70.82 | 3 | 73.47 | 73.50 | 2 | 7,529 | 0.03% |
|
| 2022/01/25 | 1.1 | 65.53 | 0 | 0.00 | 64.80 | 1.1 | 7,579 | 0.01% |
|
| 2022/01/21 | 0 | 0.00 | 10 | 69.90 | 68.00 | -10 | 7,660 | -0.13% |
|
| 2022/01/20 | 1 | 71.00 | 1 | 70.40 | 70.90 | 0 | 7,676 | 0.00% |
|
| 2022/01/19 | 11 | 70.58 | 0 | 0.00 | 70.90 | 11 | 7,693 | 0.14% |
|
| 2022/01/18 | 0 | 0.00 | 1 | 72.60 | 71.60 | -1 | 7,760 | -0.01% |
|
| 2022/01/17 | 0 | 0.00 | 3 | 71.23 | 73.30 | -3 | 7,787 | -0.04% |
|
| 2022/01/14 | 3 | 69.53 | 0.3 | 70.50 | 70.20 | 2.7 | 7,868 | 0.03% |
|
| 2022/01/13 | 2 | 72.75 | 1 | 73.40 | 72.30 | 1 | 8,059 | 0.01% |
|
| 2022/01/12 | 1 | 72.20 | 0 | 0.00 | 72.20 | 1 | 8,186 | 0.01% |
|
| 2022/01/11 | 0 | 0.00 | 7 | 73.91 | 71.00 | -7 | 8,384 | -0.08% |
|
| 2022/01/10 | 2 | 75.20 | 4 | 74.93 | 75.80 | -2 | 8,639 | -0.02% |
|
| 2022/01/07 | 12 | 76.08 | 15 | 77.80 | 75.80 | -3 | 8,678 | -0.03% |
|
| 2022/01/06 | 2 | 80.10 | 2.2 | 80.78 | 79.80 | -0.2 | 8,682 | 0.00% |
|
| 2022/01/05 | 9.1 | 81.20 | 2 | 83.40 | 82.50 | 7.1 | 8,643 | 0.08% |
|
| 2022/01/04 | 9 | 79.34 | 3 | 79.50 | 78.60 | 6 | 8,630 | 0.07% |
|
| 2022/01/03 | 1 | 78.90 | 0 | 0.00 | 78.80 | 1 | 8,762 | 0.01% |
|
| 2021/12/30 | 43 | 80.29 | 32 | 78.88 | 78.80 | 11 | 8,757 | 0.13% |
|
| 2021/12/29 | 0 | 0.00 | 1 | 82.10 | 82.40 | -1 | 8,684 | -0.01% |
|
| 2021/12/28 | 10 | 82.98 | 24 | 82.94 | 81.50 | -14 | 8,620 | -0.16% |
|
| 2021/12/27 | 27.1 | 82.29 | 12.3 | 82.92 | 81.60 | 14.9 | 8,458 | 0.18% |
|
| 2021/12/24 | 29.1 | 89.91 | 34 | 87.49 | 85.80 | -4.9 | 8,300 | -0.06% |
|
| 2021/12/23 | 42.2 | 95.19 | 42.1 | 92.32 | 91.20 | 0.1 | 7,870 | 0.00% |
|
| 2021/12/22 | 8.1 | 85.39 | 6 | 85.83 | 89.10 | 2.1 | 7,134 | 0.03% |
|
| 2021/12/21 | 19 | 80.18 | 20.8 | 80.19 | 81.00 | -1.8 | 6,863 | -0.03% |
|
| 2021/12/20 | 5 | 76.08 | 2 | 77.50 | 77.50 | 3 | 6,229 | 0.05% |
|
| 2021/12/16 | 1 | 71.30 | 1 | 71.70 | 71.30 | 0 | 6,048 | 0.00% |
|
| 2021/12/15 | 1 | 70.00 | 0 | 0.00 | 70.50 | 1 | 6,037 | 0.02% |
|
| 2021/12/14 | 0 | 0.00 | 8 | 70.00 | 70.00 | -8 | 6,035 | -0.13% |
|
| 2021/12/13 | 3 | 72.40 | 3 | 72.37 | 71.80 | 0 | 6,025 | 0.00% |
|
| 2021/12/10 | 4 | 72.60 | 50 | 71.66 | 71.40 | -46 | 6,000 | -0.77% |
|
| 2021/12/09 | 0 | 0.00 | 1 | 71.80 | 71.00 | -1 | 5,936 | -0.02% |
|
| 2021/12/08 | 24 | 71.61 | 12 | 71.07 | 70.60 | 12 | 5,925 | 0.20% |
|
| 2021/12/07 | 0 | 0.00 | 102 | 71.23 | 70.50 | -102 | 5,896 | -1.73% |
大賣/鉅額交易
|
| 2021/12/06 | 12 | 71.19 | 14 | 71.28 | 71.50 | -2 | 5,887 | -0.03% |
|
| 2021/12/03 | 2 | 74.85 | 11 | 74.57 | 74.30 | -9 | 5,880 | -0.15% |
|
| 2021/12/02 | 73 | 75.15 | 30 | 76.19 | 74.40 | 43 | 5,873 | 0.73% |
|
| 2021/12/01 | 2 | 74.80 | 1 | 75.20 | 74.90 | 1 | 5,966 | 0.02% |
|
| 2021/11/30 | 17 | 75.12 | 21 | 75.77 | 74.20 | -4 | 5,906 | -0.07% |
|
| 2021/11/29 | 0 | 0.00 | 2 | 68.40 | 70.40 | -2 | 5,787 | -0.03% |
|
| 2021/11/26 | 79 | 75.49 | 37 | 75.06 | 72.60 | 42 | 5,815 | 0.72% |
|
| 2021/11/25 | 81 | 74.87 | 14 | 74.79 | 75.80 | 67 | 5,628 | 1.19% |
|
| 2021/11/24 | 11 | 71.83 | 10 | 71.10 | 70.30 | 1 | 5,460 | 0.02% |
|
| 2021/11/22 | 1 | 71.80 | 0 | 0.00 | 71.10 | 1 | 5,434 | 0.02% |
|
| 2021/11/19 | 0 | 0.00 | 1 | 74.20 | 72.60 | -1 | 5,467 | -0.02% |
|
| 2021/11/18 | 1 | 73.20 | 4 | 73.48 | 73.00 | -3 | 5,460 | -0.05% |
|
| 2021/11/17 | 9 | 70.59 | 4 | 70.78 | 71.50 | 5 | 5,360 | 0.09% |
|
| 2021/11/16 | 16 | 73.71 | 18 | 74.46 | 73.40 | -2 | 5,261 | -0.04% |
|
| 2021/11/15 | 4 | 73.80 | 3 | 72.97 | 73.20 | 1 | 5,175 | 0.02% |
|
| 2021/11/12 | 5 | 75.32 | 1 | 76.30 | 73.00 | 4 | 5,118 | 0.08% |
|
| 2021/11/11 | 2 | 77.55 | 11 | 75.19 | 74.60 | -9 | 5,017 | -0.18% |
|
| 2021/11/10 | 15.1 | 77.29 | 25 | 78.27 | 76.10 | -10 | 4,839 | -0.21% |
|
| 2021/11/09 | 6 | 79.17 | 17 | 79.63 | 77.20 | -11 | 4,664 | -0.24% |
|
| 2021/11/08 | 47 | 73.88 | 51 | 74.31 | 75.90 | -4 | 4,319 | -0.09% |
|
| 2021/11/05 | 45 | 69.18 | 65 | 69.93 | 70.10 | -20 | 3,921 | -0.51% |
|
| 2021/11/04 | 10 | 65.70 | 10 | 64.90 | 64.90 | 0 | 3,670 | 0.00% |
|
| 2021/11/03 | 11 | 66.22 | 10 | 66.00 | 66.10 | 1 | 3,776 | 0.03% |
|
| 2021/11/02 | 10 | 66.30 | 1 | 67.50 | 64.40 | 9 | 3,739 | 0.24% |
|
| 2021/11/01 | 3 | 66.70 | 3 | 66.33 | 66.60 | 0 | 3,697 | 0.00% |
|
| 2021/10/29 | 4 | 62.38 | 3 | 65.10 | 65.00 | 1 | 3,629 | 0.03% |
|
| 2021/10/26 | 40 | 65.33 | 25 | 62.06 | 62.10 | 15 | 3,551 | 0.42% |
|
| 2021/10/25 | 10 | 65.50 | 10 | 65.60 | 65.60 | 0 | 3,514 | 0.00% |
|
| 2021/10/22 | 22 | 65.68 | 20 | 66.47 | 67.10 | 2 | 3,549 | 0.06% |
|
| 2021/10/21 | 29 | 70.26 | 30.3 | 68.15 | 67.70 | -1.3 | 3,560 | -0.04% |
|
| 2021/10/20 | 14.1 | 69.82 | 14 | 69.34 | 67.60 | 0.1 | 3,367 | 0.00% |
|
| 2021/10/19 | 48.1 | 68.50 | 33 | 68.56 | 68.90 | 15.1 | 3,238 | 0.46% |
|
| 2021/10/18 | 20 | 67.52 | 31 | 68.95 | 69.50 | -11 | 3,036 | -0.36% |
|
| 2021/10/15 | 2 | 63.08 | 1 | 63.20 | 63.40 | 1 | 2,777 | 0.04% |
|
| 2021/10/13 | 0 | 0.00 | 1 | 58.50 | 58.10 | -1 | 2,676 | -0.04% |
|
| 2021/10/12 | 1 | 60.80 | 0 | 0.00 | 60.10 | 1 | 2,665 | 0.04% |
|
| 2021/10/08 | 2 | 63.05 | 1 | 61.50 | 60.60 | 1 | 2,537 | 0.04% |
|
| 2021/10/07 | 11 | 59.01 | 11 | 60.60 | 60.60 | 0 | 2,416 | 0.00% |
|
| 2021/10/06 | 1 | 55.90 | 1 | 58.00 | 55.10 | 0 | 2,415 | 0.00% |
|
| 2021/10/04 | 0 | 0.00 | 1 | 54.10 | 53.10 | -1 | 2,610 | -0.04% |
|
| 2021/10/01 | 0.1 | 57.50 | 0 | 0.00 | 55.50 | 0.1 | 2,660 | 0.00% |
|
| 2021/09/30 | 1 | 58.60 | 2 | 56.30 | 58.60 | -1 | 2,676 | -0.04% |
|
| 2021/09/28 | 1 | 58.60 | 2 | 58.90 | 58.30 | -1 | 2,771 | -0.04% |
|
| 2021/09/27 | 4 | 61.00 | 7 | 60.27 | 60.10 | -3 | 2,793 | -0.11% |
|
| 2021/09/24 | 3 | 60.83 | 0 | 0.00 | 61.50 | 3 | 2,844 | 0.11% |
|
| 2021/09/23 | 0 | 0.00 | 2 | 62.00 | 61.30 | -2 | 2,891 | -0.07% |
|
| 2021/09/22 | 2 | 61.70 | 0 | 0.00 | 62.00 | 2 | 2,941 | 0.07% |
|
| 2021/09/17 | 3 | 63.20 | 3 | 63.60 | 63.60 | 0 | 3,012 | 0.00% |
|
| 2021/09/16 | 0 | 0.00 | 1 | 63.90 | 63.40 | -1 | 3,084 | -0.03% |
|
| 2021/09/14 | 1 | 62.40 | 2 | 63.60 | 62.20 | -1 | 3,226 | -0.03% |
|
| 2021/09/13 | 2 | 64.00 | 0 | 0.00 | 63.10 | 2 | 3,324 | 0.06% |
|
| 2021/09/09 | 9 | 63.43 | 3 | 63.63 | 63.70 | 6 | 3,501 | 0.17% |
|
| 2021/09/08 | 23 | 62.55 | 3 | 62.63 | 62.40 | 20 | 3,536 | 0.57% |
|
| 2021/09/07 | 7 | 67.29 | 8 | 67.95 | 65.70 | -1 | 3,547 | -0.03% |
|
| 2021/09/06 | 3 | 68.83 | 5 | 73.48 | 67.30 | -2 | 3,535 | -0.06% |
|
| 2021/09/03 | 0.2 | 65.90 | 0 | 0.00 | 67.60 | 0.2 | 3,362 | 0.00% |
|
| 2021/09/02 | 0 | 0.00 | 2 | 68.50 | 65.40 | -2 | 3,426 | -0.06% |
|
| 2021/09/01 | 2.2 | 67.01 | 3 | 68.63 | 67.00 | -0.8 | 3,483 | -0.02% |
|
| 2021/08/31 | 2 | 62.90 | 2 | 63.30 | 62.80 | 0 | 3,401 | 0.00% |
|
| 2021/08/30 | 3 | 65.53 | 2 | 64.30 | 64.20 | 1 | 3,439 | 0.03% |
|
| 2021/08/27 | 2 | 66.05 | 15 | 65.67 | 64.40 | -13 | 3,503 | -0.37% |
|
| 2021/08/26 | 2.2 | 67.81 | 2 | 68.10 | 67.40 | 0.2 | 3,665 | 0.00% |
|
| 2021/08/25 | 0 | 0.00 | 1 | 67.98 | 67.20 | -1 | 3,858 | -0.03% |
|
| 2021/08/24 | 7 | 66.30 | 7 | 67.64 | 65.70 | 0 | 3,944 | 0.00% |
|
| 2021/08/23 | 1 | 62.50 | 5 | 64.42 | 65.40 | -4 | 3,962 | -0.10% |
|
| 2021/08/20 | 18 | 60.34 | 1 | 60.00 | 59.50 | 17 | 4,048 | 0.42% |
|
| 2021/08/19 | 1.1 | 60.11 | 1 | 58.50 | 58.50 | 0.1 | 4,144 | 0.00% |
|
| 2021/08/18 | 0 | 0.00 | 3 | 61.17 | 62.00 | -3 | 4,241 | -0.07% |
|
| 2021/08/17 | 3 | 60.43 | 1.5 | 60.47 | 59.10 | 1.5 | 4,303 | 0.03% |
|
| 2021/08/16 | 1.5 | 62.33 | 0 | 0.00 | 62.70 | 1.5 | 4,337 | 0.03% |
|
| 2021/08/13 | 0 | 0.00 | 3 | 62.10 | 61.20 | -3 | 4,369 | -0.07% |
|
| 2021/08/12 | 4 | 64.70 | 1 | 64.60 | 64.80 | 3 | 4,411 | 0.07% |
|
| 2021/08/11 | 3.1 | 65.69 | 1 | 65.60 | 65.40 | 2.1 | 4,464 | 0.05% |
|
| 2021/08/10 | 4.1 | 69.93 | 1 | 68.70 | 70.80 | 3.1 | 4,467 | 0.07% |
|
| 2021/08/09 | 3.1 | 72.45 | 10 | 72.92 | 74.10 | -6.9 | 4,437 | -0.16% |
|
| 2021/08/06 | 0 | 0.00 | 31 | 67.40 | 67.40 | -31 | 4,384 | -0.71% |
|
| 2021/08/05 | 1 | 61.90 | 0 | 0.00 | 61.30 | 1 | 4,427 | 0.02% |
|
| 2021/08/04 | 0 | 0.00 | 1 | 60.30 | 61.00 | -1 | 4,517 | -0.02% |
|
| 2021/08/02 | 1 | 62.20 | 2 | 61.90 | 61.60 | -1 | 4,716 | -0.02% |
|
| 2021/07/30 | 20 | 62.50 | 1 | 64.20 | 60.80 | 19 | 4,748 | 0.40% |
|
| 2021/07/29 | 4 | 65.08 | 4 | 66.80 | 64.60 | 0 | 4,801 | 0.00% |
|
| 2021/07/28 | 16.1 | 63.82 | 5 | 63.88 | 67.20 | 11.1 | 4,832 | 0.23% |
|
| 2021/07/27 | 7.1 | 68.09 | 35 | 69.70 | 69.70 | -28 | 4,809 | -0.58% |
|
| 2021/07/26 | 0 | 0.00 | 2.9 | 62.26 | 63.40 | -2.9 | 4,735 | -0.06% |
|
| 2021/07/23 | 1 | 58.50 | 1 | 58.80 | 57.70 | 0 | 4,757 | 0.00% |
|
| 2021/07/22 | 0 | 0.00 | 3 | 59.17 | 58.70 | -3 | 4,785 | -0.06% |
|
| 2021/07/21 | 12.1 | 57.65 | 0 | 0.00 | 55.70 | 12.1 | 4,814 | 0.25% |
|
| 2021/07/19 | 0 | 0.00 | 1 | 64.00 | 62.90 | -1 | 4,876 | -0.02% |
|
| 2021/07/16 | 0 | 0.00 | 1 | 64.50 | 63.70 | -1 | 4,896 | -0.02% |
|
| 2021/07/15 | 1 | 64.30 | 8 | 64.20 | 66.20 | -7 | 4,891 | -0.14% |
|
| 2021/07/14 | 13 | 62.54 | 2 | 62.20 | 62.00 | 11 | 4,885 | 0.23% |
|
| 2021/07/13 | 3 | 68.13 | 1 | 67.90 | 65.50 | 2 | 4,863 | 0.04% |
|
| 2021/07/12 | 7.1 | 68.83 | 4 | 67.78 | 67.60 | 3.1 | 4,837 | 0.06% |
|
| 2021/07/09 | 21.1 | 75.12 | 3 | 75.63 | 75.00 | 18.1 | 4,756 | 0.38% |
|
| 2021/07/08 | 3 | 79.20 | 7.1 | 81.02 | 83.00 | -4.1 | 4,632 | -0.09% |
|
| 2021/07/07 | 3 | 77.20 | 0 | 0.00 | 76.90 | 3 | 4,588 | 0.07% |
|
| 2021/07/06 | 1 | 79.50 | 0 | 0.00 | 78.50 | 1 | 4,582 | 0.02% |
|
| 2021/07/05 | 1 | 82.50 | 0 | 0.00 | 82.50 | 1 | 4,562 | 0.02% |
|
| 2021/07/02 | 2 | 77.10 | 12 | 77.23 | 76.60 | -10 | 4,661 | -0.21% |
|
| 2021/07/01 | 2 | 78.20 | 0 | 0.00 | 78.70 | 2 | 4,658 | 0.04% |
|
| 2021/06/30 | 4.1 | 78.40 | 0 | 0.00 | 77.20 | 4.1 | 4,646 | 0.09% |
|
| 2021/06/29 | 1 | 80.00 | 4 | 81.15 | 79.60 | -3 | 4,731 | -0.06% |
|
| 2021/06/28 | 4 | 83.88 | 1 | 81.70 | 85.40 | 3 | 4,773 | 0.06% |
|
| 2021/06/25 | 3 | 88.57 | 20 | 88.43 | 87.30 | -17 | 4,727 | -0.36% |
|
| 2021/06/24 | 15 | 84.40 | 2.3 | 81.42 | 86.90 | 12.7 | 4,705 | 0.27% |
|
| 2021/06/23 | 4 | 86.28 | 40 | 84.34 | 79.00 | -36 | 4,682 | -0.77% |
|
| 2021/06/22 | 1 | 92.00 | 4 | 90.90 | 87.00 | -3 | 4,645 | -0.06% |
|
| 2021/06/21 | 7 | 93.01 | 1 | 93.70 | 95.80 | 6 | 4,597 | 0.13% |
|
| 2021/06/18 | 4 | 94.15 | 0.5 | 92.00 | 92.10 | 3.5 | 4,582 | 0.08% |
|
| 2021/06/17 | 1 | 88.00 | 0 | 0.00 | 89.30 | 1 | 4,638 | 0.02% |
|
| 2021/06/16 | 1 | 82.50 | 1 | 81.00 | 81.20 | 0 | 4,717 | 0.00% |
|
| 2021/06/15 | 0 | 0.00 | 1 | 77.00 | 81.40 | -1 | 4,733 | -0.02% |
|
| 2021/06/11 | 0 | 0.00 | 14 | 75.74 | 74.00 | -14 | 4,736 | -0.30% |
|
| 2021/06/10 | 2 | 72.55 | 1 | 75.50 | 74.50 | 1 | 4,819 | 0.02% |
|
| 2021/06/09 | 0 | 0.00 | 1 | 70.90 | 70.90 | -1 | 4,875 | -0.02% |
|
| 2021/06/08 | 1 | 65.90 | 30 | 64.38 | 64.50 | -29 | 4,903 | -0.59% |
|
| 2021/06/07 | 0 | 0.00 | 4 | 63.23 | 62.50 | -4 | 4,942 | -0.08% |
|
| 2021/06/04 | 23 | 69.22 | 1 | 67.10 | 67.30 | 22 | 4,937 | 0.45% |
|
| 2021/06/03 | 3 | 65.50 | 24 | 70.30 | 71.50 | -21 | 4,914 | -0.43% |
|
| 2021/06/02 | 3 | 66.10 | 9 | 66.82 | 65.00 | -6 | 4,778 | -0.13% |
|
| 2021/06/01 | 3 | 60.77 | 62.2 | 62.76 | 63.40 | -59.2 | 4,598 | -1.29% |
|
| 2021/05/31 | 3 | 54.30 | 1 | 53.70 | 57.70 | 2 | 4,552 | 0.04% |
|
| 2021/05/28 | 9 | 54.31 | 11 | 52.55 | 54.80 | -2 | 4,484 | -0.04% |
|
| 2021/05/27 | 12 | 52.22 | 2 | 51.45 | 52.50 | 10 | 4,395 | 0.23% |
|
| 2021/05/26 | 5 | 48.93 | 3 | 49.76 | 51.50 | 2 | 4,319 | 0.05% |
|
| 2021/05/25 | 12 | 46.90 | 3 | 45.12 | 46.95 | 9 | 4,262 | 0.21% |
|
| 2021/05/24 | 0 | 0.00 | 1 | 43.80 | 42.70 | -1 | 4,311 | -0.02% |
|
| 2021/05/21 | 2 | 43.80 | 11 | 43.39 | 43.00 | -9 | 4,493 | -0.20% |
|
| 2021/05/20 | 3 | 42.80 | 0 | 0.00 | 41.85 | 3 | 4,463 | 0.07% |
|
| 2021/05/19 | 1 | 40.00 | 1 | 42.35 | 44.00 | 0 | 4,517 | 0.00% |
|
| 2021/05/18 | 0 | 0.00 | 1 | 41.15 | 41.30 | -1 | 4,457 | -0.02% |
|
| 2021/05/17 | 0 | 0.00 | 3 | 38.37 | 37.55 | -3 | 4,411 | -0.07% |
|
| 2021/05/14 | 19 | 40.06 | 11 | 41.07 | 41.70 | 8 | 4,362 | 0.18% |
|
| 2021/05/13 | 1 | 44.95 | 1 | 44.15 | 44.15 | 0 | 4,279 | 0.00% |
|
| 2021/05/12 | 2 | 49.05 | 2 | 49.48 | 49.05 | 0 | 4,204 | 0.00% |
|
| 2021/05/11 | 28.5 | 53.50 | 6 | 53.88 | 54.50 | 22.5 | 4,109 | 0.55% |
|
| 2021/05/10 | 1 | 49.70 | 0 | 0.00 | 49.70 | 1 | 3,911 | 0.03% |
|
| 2021/05/07 | 0 | 0.00 | 1 | 43.30 | 45.20 | -1 | 3,913 | -0.03% |
|
| 2021/05/06 | 4 | 43.70 | 0 | 0.00 | 42.50 | 4 | 3,879 | 0.10% |
|
| 2021/05/05 | 0 | 0.00 | 4 | 45.66 | 45.90 | -4 | 3,798 | -0.11% |
|
| 2021/05/04 | 4 | 41.78 | 0 | 0.00 | 41.75 | 4 | 3,732 | 0.11% |
|
| 2021/05/03 | 1 | 45.20 | 1 | 48.50 | 44.00 | 0 | 3,690 | 0.00% |
|
| 2021/04/29 | 1 | 47.50 | 1 | 49.10 | 46.50 | 0 | 3,672 | 0.00% |
|
| 2021/04/28 | 6 | 51.07 | 0 | 0.00 | 50.00 | 6 | 3,638 | 0.16% |
|
| 2021/04/27 | 3 | 51.13 | 4 | 52.38 | 50.10 | -1 | 3,617 | -0.03% |
|
| 2021/04/26 | 6 | 47.38 | 0.3 | 46.70 | 50.00 | 5.7 | 3,556 | 0.16% |
|
| 2021/04/23 | 0 | 0.00 | 1 | 45.50 | 45.50 | -1 | 3,482 | -0.03% |
|
| 2021/04/22 | 0.5 | 43.07 | 0 | 0.00 | 41.40 | 0.5 | 3,449 | 0.01% |
|
| 2021/04/21 | 0.1 | 45.45 | 0 | 0.00 | 46.00 | 0.1 | 3,436 | 0.00% |
|
| 2021/04/19 | 3 | 49.95 | 0 | 0.00 | 49.95 | 3 | 3,447 | 0.09% |
|
| 2021/04/14 | 2 | 52.40 | 0 | 0.00 | 52.60 | 2 | 3,506 | 0.06% |
|
| 2021/04/12 | 5 | 57.50 | 0 | 0.00 | 56.80 | 5 | 3,561 | 0.14% |
|
| 2021/04/09 | 0.1 | 52.10 | 1 | 52.10 | 54.00 | -0.9 | 3,594 | -0.03% |
|
| 2021/04/08 | 1 | 59.00 | 5 | 55.96 | 57.80 | -4 | 3,583 | -0.11% |
|
| 2021/04/07 | 0 | 0.00 | 5 | 57.80 | 57.80 | -5 | 3,434 | -0.15% |
|
| 2021/04/06 | 0 | 0.00 | 5 | 52.50 | 52.60 | -5 | 3,452 | -0.14% |
|
| 2021/04/01 | 5 | 47.64 | 6 | 47.86 | 47.90 | -1 | 3,489 | -0.03% |
|
| 2021/03/31 | 0 | 0.00 | 6 | 42.84 | 43.55 | -6 | 3,407 | -0.18% |
|
| 2021/03/30 | 0.1 | 39.45 | 10 | 39.88 | 39.60 | -9.9 | 3,364 | -0.29% |
|
| 2021/03/29 | 10 | 39.65 | 1.5 | 40.07 | 39.65 | 8.5 | 3,415 | 0.25% |
|
| 2021/03/26 | 4 | 38.96 | 0 | 0.00 | 38.80 | 4 | 3,483 | 0.11% |
|
| 2021/03/25 | 1 | 39.00 | 10.4 | 38.11 | 38.30 | -9.3 | 3,625 | -0.26% |
|
| 2021/03/24 | 0 | 0.00 | 4 | 38.66 | 38.80 | -4 | 3,769 | -0.11% |
|
| 2021/03/23 | 2 | 37.08 | 8 | 38.31 | 36.55 | -6 | 3,795 | -0.16% |
|
| 2021/03/22 | 0 | 0.00 | 23 | 39.08 | 39.25 | -23 | 3,688 | -0.62% |
|
| 2021/03/19 | 3 | 40.45 | 4 | 38.76 | 40.70 | -1 | 3,563 | -0.03% |
|
| 2021/03/18 | 21 | 36.48 | 4 | 36.38 | 37.00 | 17 | 3,440 | 0.49% |
|
| 2021/03/17 | 7 | 34.79 | 1 | 34.05 | 34.55 | 6 | 3,386 | 0.18% |
|
| 2021/03/16 | 5 | 34.34 | 0 | 0.00 | 34.55 | 5 | 3,337 | 0.15% |
|
| 2021/03/15 | 1 | 35.65 | 10 | 33.50 | 36.05 | -9 | 3,253 | -0.28% |
|
| 2021/03/12 | 2 | 32.70 | 0 | 0.00 | 32.80 | 2 | 3,148 | 0.06% |
|
| 2021/03/11 | 7 | 29.21 | 2 | 29.58 | 29.90 | 5 | 3,097 | 0.16% |
|
| 2021/03/09 | 0 | 0.00 | 1 | 26.45 | 27.55 | -1 | 3,101 | -0.03% |
|
| 2021/03/05 | 0 | 0.00 | 1 | 26.75 | 26.35 | -1 | 3,054 | -0.03% |
|
| 2021/03/04 | 1 | 26.75 | 5 | 26.68 | 27.60 | -4 | 3,027 | -0.13% |
|
| 2021/03/03 | 7 | 23.90 | 10 | 25.10 | 25.10 | -3 | 2,973 | -0.10% |
|
| 2021/03/02 | 21 | 25.34 | 12 | 24.34 | 24.25 | 9 | 2,980 | 0.30% |
|
| 2021/02/26 | 0 | 0.00 | 3 | 24.95 | 24.90 | -3 | 3,010 | -0.10% |
|
| 2021/02/25 | 12 | 25.15 | 9 | 25.57 | 25.50 | 3 | 3,038 | 0.10% |
|
| 2021/02/24 | 16 | 24.92 | 27.2 | 25.08 | 26.00 | -11.2 | 3,064 | -0.37% |
|
| 2021/02/23 | 28 | 26.17 | 16 | 26.20 | 26.45 | 12 | 3,080 | 0.39% |
|
| 2021/02/22 | 2 | 24.05 | 2 | 24.05 | 24.05 | 0 | 3,022 | 0.00% |
|
| 2021/02/19 | 7 | 21.57 | 30 | 21.57 | 21.90 | -23 | 3,121 | -0.74% |
|
| 2021/02/17 | 32 | 18.15 | 1 | 18.15 | 18.15 | 31 | 3,090 | 1.00% |
|
| 2021/02/04 | 0 | 0.00 | 1 | 16.55 | 16.30 | -1 | 3,206 | -0.03% |
|
| 2021/02/02 | 0 | 0.00 | 1 | 16.45 | 16.20 | -1 | 3,397 | -0.03% |
|
| 2021/02/01 | 0 | 0.00 | 2 | 16.35 | 16.30 | -2 | 3,552 | -0.06% |
|
| 2021/01/29 | 3 | 17.67 | 0 | 0.00 | 17.50 | 3 | 3,598 | 0.08% |
|
| 2021/01/22 | 0 | 0.00 | 10 | 16.90 | 17.20 | -10 | 3,581 | -0.28% |
|
| 2021/01/21 | 11 | 18.05 | 0 | 0.00 | 17.55 | 11 | 3,569 | 0.31% |
|
| 2021/01/20 | 1 | 19.05 | 0 | 0.00 | 17.90 | 1 | 3,572 | 0.03% |
|
| 2021/01/19 | 0 | 0.00 | 11 | 19.79 | 19.45 | -11 | 3,554 | -0.31% |
|
| 2021/01/15 | 1 | 20.40 | 8 | 20.30 | 20.20 | -7 | 3,595 | -0.19% |
|
| 2021/01/14 | 18 | 20.91 | 6 | 20.55 | 21.00 | 12 | 3,647 | 0.33% |
|
| 2021/01/13 | 1 | 20.05 | 0 | 0.00 | 20.25 | 1 | 3,657 | 0.03% |
|
| 2021/01/12 | 6 | 20.45 | 7 | 20.80 | 20.40 | -1 | 3,644 | -0.03% |
|
| 2021/01/08 | 0 | 0.00 | 7 | 21.64 | 21.30 | -7 | 3,585 | -0.20% |
|
| 2021/01/06 | 3 | 20.82 | 116.3 | 20.83 | 20.20 | -113.3 | 3,541 | -3.20% |
大賣/鉅額交易
|
| 2021/01/05 | 1 | 21.85 | 42 | 21.58 | 21.50 | -41 | 3,508 | -1.17% |
|
| 2021/01/04 | 28 | 23.00 | 2 | 23.30 | 22.50 | 26 | 3,474 | 0.75% |
|
| 2020/12/31 | 2 | 22.25 | 0 | 0.00 | 21.95 | 2 | 3,450 | 0.06% |
|
| 2020/12/30 | 5 | 22.40 | 5 | 22.60 | 22.25 | 0 | 3,459 | 0.00% |
|
| 2020/12/29 | 5 | 22.47 | 0 | 0.00 | 22.25 | 5 | 3,439 | 0.15% |
|
| 2020/12/28 | 64 | 22.69 | 4 | 23.35 | 23.20 | 60 | 3,388 | 1.77% |
|
| 2020/12/25 | 2 | 21.93 | 2 | 22.68 | 21.50 | 0 | 3,312 | 0.00% |
|
| 2020/12/24 | 9 | 23.08 | 5 | 22.50 | 22.50 | 4 | 3,261 | 0.12% |
|
| 2020/12/23 | 53 | 23.06 | 2 | 22.40 | 23.45 | 51 | 3,220 | 1.58% |
|
| 2020/12/22 | 10 | 22.05 | 6 | 22.54 | 21.85 | 4 | 3,177 | 0.13% |
|
| 2020/12/21 | 13 | 23.42 | 0 | 0.00 | 24.20 | 13 | 3,095 | 0.42% |
|
| 2020/12/18 | 10 | 21.95 | 18 | 21.97 | 22.00 | -8 | 3,014 | -0.27% |
|
| 2020/12/17 | 3 | 19.83 | 10 | 20.00 | 20.00 | -7 | 2,932 | -0.24% |
|
| 2020/12/15 | 10 | 18.50 | 0 | 0.00 | 18.20 | 10 | 2,894 | 0.35% |
|
| 2020/12/11 | 5 | 18.00 | 0 | 0.00 | 17.90 | 5 | 2,877 | 0.17% |
|
| 2020/12/10 | 4 | 19.05 | 0 | 0.00 | 18.60 | 4 | 2,861 | 0.14% |
|
| 2020/12/09 | 3 | 19.02 | 1 | 19.00 | 18.95 | 2 | 2,854 | 0.07% |
|
| 2020/12/08 | 5 | 20.06 | 0 | 0.00 | 19.95 | 5 | 2,804 | 0.18% |
|
| 2020/12/07 | 4 | 19.96 | 2 | 19.63 | 19.90 | 2 | 2,779 | 0.07% |
|
| 2020/12/04 | 1 | 19.55 | 11 | 20.06 | 20.10 | -10 | 2,718 | -0.37% |
|
| 2020/12/03 | 4 | 18.30 | 0 | 0.00 | 18.30 | 4 | 2,625 | 0.15% |
|
| 2020/12/02 | 2 | 18.70 | 0 | 0.00 | 18.65 | 2 | 2,611 | 0.08% |
|
| 2020/12/01 | 0 | 0.00 | 1 | 19.40 | 19.35 | -1 | 2,588 | -0.04% |
|
| 2020/11/30 | 0 | 0.00 | 2 | 19.50 | 19.20 | -2 | 2,578 | -0.08% |
|
| 2020/11/24 | 3 | 19.97 | 0 | 0.00 | 19.90 | 3 | 2,478 | 0.12% |
|
| 2020/11/23 | 5 | 20.65 | 0 | 0.00 | 20.75 | 5 | 2,474 | 0.20% |
|
| 2020/11/20 | 3 | 19.82 | 16 | 20.63 | 21.45 | -13 | 2,439 | -0.53% |
|
| 2020/11/19 | 15 | 20.74 | 12 | 21.05 | 21.10 | 3 | 2,305 | 0.13% |
|
| 2020/11/18 | 2 | 18.88 | 8 | 19.13 | 19.25 | -6 | 2,149 | -0.28% |
|
| 2020/11/17 | 3 | 17.50 | 0 | 0.00 | 17.50 | 3 | 2,088 | 0.14% |
|
| 2020/11/16 | 2 | 17.90 | 43 | 18.01 | 18.00 | -41 | 2,132 | -1.92% |
|
| 2020/11/13 | 37 | 18.24 | 5 | 17.85 | 18.65 | 32 | 2,113 | 1.51% |
|
| 2020/11/12 | 6 | 17.22 | 0 | 0.00 | 17.10 | 6 | 2,035 | 0.29% |
|
| 2020/11/11 | 1 | 18.05 | 4 | 18.75 | 18.30 | -3 | 2,018 | -0.15% |
|
| 2020/11/10 | 13 | 17.40 | 4 | 18.33 | 19.20 | 9 | 2,027 | 0.44% |
|
| 2020/11/09 | 1 | 18.10 | 4 | 18.55 | 18.55 | -3 | 1,940 | -0.15% |
|
| 2020/11/06 | 0 | 0.00 | 19.4 | 16.74 | 16.90 | -19.4 | 1,797 | -1.08% |
|
| 2020/11/05 | 0 | 0.00 | 4 | 15.43 | 15.40 | -4 | 1,739 | -0.23% |
|
| 2020/11/04 | 0 | 0.00 | 10 | 14.85 | 14.85 | -10 | 1,741 | -0.57% |
|
| 2020/11/03 | 0 | 0.00 | 1 | 14.85 | 14.80 | -1 | 1,736 | -0.06% |
|
| 2020/10/29 | 0 | 0.00 | 1 | 15.25 | 15.30 | -1 | 1,714 | -0.06% |
|
| 2020/10/28 | 4 | 15.56 | 3 | 15.73 | 15.60 | 1 | 1,703 | 0.06% |
|
| 2020/10/27 | 4 | 15.44 | 2 | 15.35 | 15.35 | 2 | 1,681 | 0.12% |
|
| 2020/10/26 | 13 | 15.51 | 1 | 15.40 | 15.20 | 12 | 1,678 | 0.71% |
|
| 2020/10/23 | 6 | 16.01 | 0 | 0.00 | 15.80 | 6 | 1,668 | 0.36% |
|
| 2020/10/22 | 5 | 16.05 | 9 | 16.51 | 16.85 | -4 | 1,643 | -0.24% |
|
| 2020/10/21 | 0 | 0.00 | 3.1 | 15.50 | 15.70 | -3.1 | 1,597 | -0.19% |
|
| 2020/10/20 | 1 | 15.10 | 3 | 14.90 | 15.00 | -2 | 1,577 | -0.13% |
|
| 2020/10/19 | 1 | 14.50 | 0 | 0.00 | 14.55 | 1 | 1,566 | 0.06% |
|
| 2020/10/16 | 1 | 14.85 | 1 | 15.25 | 14.45 | 0 | 1,563 | 0.00% |
|
| 2020/10/15 | 1 | 15.05 | 1 | 15.05 | 15.10 | 0 | 1,549 | 0.00% |
|
| 2020/10/14 | 10 | 15.30 | 7 | 15.21 | 15.25 | 3 | 1,544 | 0.19% |
|
| 2020/10/13 | 0 | 0.00 | 5 | 15.38 | 15.35 | -5 | 1,533 | -0.33% |
|
| 2020/10/08 | 10 | 15.21 | 0 | 0.00 | 15.20 | 10 | 1,502 | 0.67% |
|
| 2020/10/07 | 9 | 15.07 | 5 | 15.55 | 15.60 | 4 | 1,474 | 0.27% |
|
| 2020/10/06 | 0 | 0.00 | 0.1 | 14.20 | 14.20 | -0.1 | 1,445 | -0.01% |
|
| 2020/09/30 | 0 | 0.00 | 1 | 14.25 | 14.35 | -1 | 1,511 | -0.07% |
|
| 2020/09/28 | 1 | 14.05 | 3 | 13.95 | 13.95 | -2 | 1,585 | -0.13% |
|
| 2020/09/25 | 5 | 14.77 | 0 | 0.00 | 14.50 | 5 | 1,571 | 0.32% |
|
| 2020/09/24 | 3 | 15.58 | 0 | 0.00 | 15.95 | 3 | 1,524 | 0.20% |
|
| 2020/09/23 | 3 | 16.45 | 8 | 16.66 | 16.70 | -5 | 1,482 | -0.34% |
|
| 2020/09/22 | 4 | 14.40 | 21 | 15.72 | 16.00 | -17 | 1,379 | -1.23% |
|
| 2020/09/21 | 9 | 14.48 | 27 | 14.52 | 14.55 | -18 | 1,255 | -1.43% |
|
| 2020/09/15 | 25 | 13.91 | 0 | 0.00 | 13.40 | 25 | 1,188 | 2.10% |
|
| 2020/09/14 | 1 | 12.25 | 1 | 13.25 | 13.60 | 0 | 1,168 | 0.00% |
|
| 2020/09/10 | 2 | 12.60 | 0 | 0.00 | 12.70 | 2 | 1,142 | 0.18% |
|
| 2020/09/09 | 4 | 13.15 | 0 | 0.00 | 13.10 | 4 | 1,123 | 0.36% |
|
| 2020/09/07 | 0 | 0.00 | 7 | 13.93 | 13.85 | -7 | 1,091 | -0.64% |
|
| 2020/09/03 | 11 | 14.26 | 0 | 0.00 | 13.90 | 11 | 1,074 | 1.02% |
|
| 2020/08/28 | 2 | 14.15 | 7 | 14.30 | 14.20 | -5 | 1,004 | -0.50% |
|
| 2020/08/27 | 2 | 14.80 | 0 | 0.00 | 14.70 | 2 | 984 | 0.20% |
|
| 2020/08/26 | 9 | 14.46 | 14 | 14.50 | 15.15 | -5 | 939 | -0.53% |
|
| 2020/08/24 | 4 | 13.73 | 0 | 0.00 | 13.95 | 4 | 913 | 0.44% |
|
| 2020/08/21 | 1 | 13.80 | 6 | 14.60 | 14.50 | -5 | 890 | -0.56% |
|
| 2020/08/20 | 11 | 13.37 | 8 | 13.75 | 14.50 | 3 | 827 | 0.36% |
|
| 2020/08/19 | 0 | 0.00 | 4 | 13.35 | 13.35 | -4 | 728 | -0.55% |
|
| 2020/08/17 | 2 | 12.35 | 0 | 0.00 | 12.15 | 2 | 681 | 0.29% |
|
| 2020/08/14 | 2 | 12.55 | 8 | 12.77 | 12.75 | -6 | 656 | -0.91% |
|
| 2020/08/13 | 0 | 0.00 | 22 | 12.46 | 12.75 | -22 | 590 | -3.72% |
|
| 2020/08/12 | 0 | 0.00 | 6 | 11.57 | 11.65 | -6 | 534 | -1.12% |
|
| 2020/08/10 | 0 | 0.00 | 2 | 11.30 | 11.30 | -2 | 515 | -0.39% |
|
| 2020/08/07 | 1 | 10.65 | 3 | 10.55 | 10.55 | -2 | 505 | -0.40% |
|
| 2020/08/06 | 3 | 10.80 | 0 | 0.00 | 10.60 | 3 | 510 | 0.59% |
|
| 2020/08/04 | 2 | 10.68 | 0 | 0.00 | 10.60 | 2 | 541 | 0.37% |
|
| 2020/07/30 | 2 | 10.80 | 0 | 0.00 | 10.70 | 2 | 547 | 0.37% |
|
| 2020/07/28 | 0 | 0.00 | 28 | 11.39 | 11.20 | -28 | 539 | -5.19% |
|
| 2020/07/27 | 22 | 11.21 | 0 | 0.00 | 11.25 | 22 | 524 | 4.19% |
|
| 2020/07/24 | 0 | 0.00 | 7 | 11.10 | 11.10 | -7 | 505 | -1.39% |
|
| 2020/07/22 | 0 | 0.00 | 10 | 10.11 | 10.05 | -10 | 490 | -2.04% |
|
| 2020/07/14 | 7 | 10.47 | 0 | 0.00 | 10.50 | 7 | 478 | 1.46% |
|
| 2020/07/13 | 7 | 11.03 | 0 | 0.00 | 11.00 | 7 | 471 | 1.49% |
|
| 2020/07/10 | 5 | 11.30 | 1 | 11.10 | 11.10 | 4 | 464 | 0.86% |
|
| 2020/07/09 | 1 | 12.10 | 14 | 11.70 | 12.10 | -13 | 446 | -2.91% |
|
| 2020/07/08 | 21 | 11.20 | 24 | 11.65 | 11.65 | -3 | 393 | -0.76% |
|
| 2020/07/07 | 0 | 0.00 | 2 | 10.55 | 10.60 | -2 | 347 | -0.58% |
|
| 2020/07/06 | 2 | 9.50 | 0 | 0.00 | 9.68 | 2 | 314 | 0.64% |
|
| 2020/06/01 | 2 | 9.87 | 0 | 0.00 | 9.98 | 2 | 310 | 0.64% |
|
| 2020/05/29 | 0 | 0.00 | 2 | 10.10 | 10.10 | -2 | 295 | -0.68% |
|
| 2020/05/12 | 2 | 9.72 | 0 | 0.00 | 9.91 | 2 | 245 | 0.81% |
|
| 2020/05/11 | 0 | 0.00 | 4 | 10.04 | 10.15 | -4 | 240 | -1.66% |
|
| 2020/04/29 | 0 | 0.00 | 2 | 8.86 | 8.86 | -2 | 219 | -0.91% |
|
| 2020/04/21 | 0 | 0.00 | 5 | 7.75 | 7.77 | -5 | 216 | -2.31% |
|
| 2020/04/20 | 5 | 8.00 | 0 | 0.00 | 7.91 | 5 | 217 | 2.30% |
|
| 2020/04/16 | 0 | 0.00 | 10 | 7.80 | 7.85 | -10 | 212 | -4.70% |
|
| 2020/04/13 | 3 | 7.92 | 0 | 0.00 | 7.82 | 3 | 210 | 1.42% |
|
| 2020/04/10 | 0 | 0.00 | 4 | 7.63 | 8.15 | -4 | 207 | -1.93% |
|
| 2020/04/09 | 4 | 7.38 | 2 | 7.62 | 7.62 | 2 | 193 | 1.03% |
|
| 2020/04/08 | 10 | 6.75 | 0 | 0.00 | 6.93 | 10 | 184 | 5.41% |
|
| 2020/03/27 | 1 | 6.42 | 1 | 6.50 | 6.55 | 0 | 180 | 0.00% |
|
| 2020/03/25 | 1 | 6.29 | 0 | 0.00 | 6.20 | 1 | 182 | 0.55% |
|
| 2020/03/19 | 2 | 5.45 | 0 | 0.00 | 5.45 | 2 | 181 | 1.10% |
|
| 2020/02/27 | 0 | 0.00 | 2 | 10.00 | 9.90 | -2 | 160 | -1.24% |
|
| 2020/02/18 | 0 | 0.00 | 1 | 10.35 | 10.35 | -1 | 169 | -0.59% |
|
| 2020/02/17 | 0 | 0.00 | 1 | 10.35 | 10.35 | -1 | 170 | -0.59% |
|
| 2020/02/13 | 4 | 10.55 | 0 | 0.00 | 10.45 | 4 | 172 | 2.31% |
|
| 2020/02/12 | 2 | 10.80 | 1 | 10.90 | 10.90 | 1 | 169 | 0.59% |
|
| 2020/02/11 | 3 | 10.73 | 0 | 0.00 | 10.85 | 3 | 163 | 1.83% |
|
| 2020/02/10 | 0 | 0.00 | 2 | 10.85 | 10.85 | -2 | 156 | -1.28% |
|
| 2020/01/17 | 1 | 11.10 | 0 | 0.00 | 11.00 | 1 | 207 | 0.48% |
|
| 2020/01/03 | 0 | 0.00 | 3 | 11.10 | 11.05 | -3 | 209 | -1.43% |
|
| 2019/12/23 | 20 | 11.40 | 5 | 11.45 | 11.35 | 15 | 213 | 7.01% |
|
| 2019/12/10 | 5 | 11.25 | 0 | 0.00 | 11.30 | 5 | 219 | 2.28% |
|
| 2019/12/06 | 0 | 0.00 | 3 | 11.20 | 11.20 | -3 | 216 | -1.39% |
|
| 2019/11/26 | 0 | 0.00 | 3 | 11.15 | 11.15 | -3 | 223 | -1.34% |
|
| 2019/11/25 | 0 | 0.00 | 6 | 11.13 | 11.15 | -6 | 224 | -2.68% |
|
| 2019/11/21 | 0 | 0.00 | 3 | 11.15 | 11.15 | -3 | 227 | -1.32% |
|
| 2019/11/20 | 12 | 11.15 | 0 | 0.00 | 11.10 | 12 | 228 | 5.26% |
|
| 2019/11/19 | 3 | 11.15 | 0 | 0.00 | 11.20 | 3 | 230 | 1.30% |
|
| 2019/11/18 | 3 | 11.30 | 3 | 11.50 | 11.30 | 0 | 230 | 0.00% |
|
| 2019/11/15 | 3 | 11.00 | 0 | 0.00 | 11.00 | 3 | 226 | 1.32% |
|
| 2019/11/14 | 5 | 11.05 | 0 | 0.00 | 11.05 | 5 | 229 | 2.17% |
|
| 2019/10/31 | 2 | 11.25 | 0 | 0.00 | 11.30 | 2 | 311 | 0.64% |
|
| 2019/10/29 | 3 | 11.67 | 0 | 0.00 | 11.50 | 3 | 310 | 0.97% |
|
| 2019/10/28 | 1 | 11.90 | 4 | 12.00 | 12.00 | -3 | 295 | -1.02% |
|
| 2019/10/08 | 0 | 0.00 | 0.1 | 11.00 | 11.10 | -0.1 | 347 | -0.04% |
|
| 2019/09/11 | 0 | 0.00 | 4 | 11.50 | 11.45 | -4 | 659 | -0.61% |
|
| 2019/08/29 | 1 | 11.10 | 0 | 0.00 | 11.15 | 1 | 719 | 0.14% |
|
| 2019/08/28 | 2 | 11.30 | 0 | 0.00 | 11.35 | 2 | 727 | 0.27% |
|
| 2019/08/23 | 1 | 11.20 | 0 | 0.00 | 11.25 | 1 | 764 | 0.13% |
|
| 2019/08/22 | 3 | 11.32 | 0 | 0.00 | 11.35 | 3 | 824 | 0.36% |
|
| 2019/08/20 | 1 | 11.50 | 0 | 0.00 | 11.45 | 1 | 861 | 0.12% |
|
| 2019/08/19 | 1 | 11.35 | 0 | 0.00 | 11.40 | 1 | 869 | 0.12% |
|
| 2019/08/14 | 3 | 11.65 | 0 | 0.00 | 11.45 | 3 | 930 | 0.32% |
|
| 2019/08/13 | 5 | 11.77 | 0 | 0.00 | 11.75 | 5 | 920 | 0.54% |
|
| 2019/08/12 | 2 | 12.40 | 0 | 0.00 | 12.30 | 2 | 908 | 0.22% |
|
| 2019/08/08 | 3 | 12.87 | 0 | 0.00 | 12.85 | 3 | 896 | 0.33% |
|
| 2019/08/07 | 2 | 13.05 | 0 | 0.00 | 12.85 | 2 | 898 | 0.22% |
|
| 2019/08/06 | 0 | 0.00 | 2 | 13.60 | 13.35 | -2 | 897 | -0.22% |
|
| 2019/07/31 | 1 | 13.00 | 0 | 0.00 | 13.10 | 1 | 883 | 0.11% |
|
| 2019/07/30 | 3 | 13.07 | 0 | 0.00 | 13.15 | 3 | 881 | 0.34% |
|
| 2019/07/25 | 2 | 13.40 | 6 | 13.50 | 13.55 | -4 | 880 | -0.45% |
|
| 2019/07/24 | 0 | 0.00 | 2 | 13.80 | 13.80 | -2 | 867 | -0.23% |
|
| 2019/07/17 | 2 | 13.05 | 0 | 0.00 | 13.05 | 2 | 845 | 0.24% |
|
| 2019/07/16 | 2 | 13.25 | 0 | 0.00 | 13.20 | 2 | 844 | 0.24% |
|
| 2019/07/11 | 10 | 13.79 | 0 | 0.00 | 13.60 | 10 | 828 | 1.21% |
|
| 2019/07/10 | 0 | 0.00 | 13 | 14.24 | 14.45 | -13 | 789 | -1.65% |
|
| 2019/07/05 | 2 | 13.00 | 0 | 0.00 | 13.00 | 2 | 769 | 0.26% |
|
| 2019/07/02 | 0 | 0.00 | 5 | 13.05 | 13.00 | -5 | 927 | -0.54% |
|
| 2019/07/01 | 2 | 13.00 | 0 | 0.00 | 13.10 | 2 | 942 | 0.21% |
|
| 2019/06/28 | 2 | 13.20 | 0 | 0.00 | 13.30 | 2 | 930 | 0.21% |
|
| 2019/06/27 | 2 | 13.80 | 0 | 0.00 | 13.90 | 2 | 918 | 0.22% |
|
| 2019/06/26 | 0 | 0.00 | 11 | 13.65 | 14.30 | -11 | 874 | -1.26% |
|
| 2019/06/25 | 0 | 0.00 | 20 | 13.09 | 13.10 | -20 | 838 | -2.38% |
|
| 2019/06/24 | 0 | 0.00 | 10 | 13.45 | 13.50 | -10 | 831 | -1.20% |
|
| 2019/06/19 | 2 | 12.85 | 0 | 0.00 | 12.75 | 2 | 809 | 0.25% |
|
| 2019/06/18 | 5 | 13.00 | 3 | 13.00 | 13.00 | 2 | 810 | 0.25% |
|
| 2019/06/17 | 0 | 0.00 | 2 | 13.00 | 12.90 | -2 | 804 | -0.25% |
|
| 2019/06/14 | 0 | 0.00 | 2 | 12.50 | 12.60 | -2 | 811 | -0.25% |
|
| 2019/06/10 | 2 | 12.10 | 0 | 0.00 | 12.05 | 2 | 855 | 0.23% |
|
| 2019/06/06 | 0 | 0.00 | 2 | 12.20 | 12.25 | -2 | 880 | -0.23% |
|
| 2019/06/05 | 6 | 12.38 | 0 | 0.00 | 12.25 | 6 | 917 | 0.65% |
|
| 2019/06/03 | 0 | 0.00 | 10 | 13.15 | 13.10 | -10 | 897 | -1.11% |
|
| 2019/05/31 | 2 | 12.60 | 0 | 0.00 | 12.70 | 2 | 885 | 0.23% |
|
| 2019/05/30 | 4 | 12.70 | 3 | 12.80 | 12.75 | 1 | 876 | 0.11% |
|
| 2019/05/29 | 5 | 13.71 | 5 | 13.90 | 13.10 | 0 | 859 | 0.00% |
|
| 2019/05/28 | 0 | 0.00 | 7 | 13.20 | 13.20 | -7 | 797 | -0.88% |
|
| 2019/05/24 | 0 | 0.00 | 5 | 12.30 | 12.25 | -5 | 762 | -0.66% |
|
| 2019/05/23 | 5 | 12.15 | 0 | 0.00 | 12.10 | 5 | 751 | 0.67% |
|
| 2019/05/22 | 5 | 12.75 | 5 | 13.10 | 12.85 | 0 | 742 | 0.00% |
|
| 2019/05/21 | 0 | 0.00 | 4 | 12.55 | 12.55 | -4 | 706 | -0.57% |
|
| 2019/05/16 | 0 | 0.00 | 2 | 11.70 | 11.65 | -2 | 701 | -0.29% |
|
| 2019/05/15 | 2 | 11.75 | 0 | 0.00 | 11.60 | 2 | 706 | 0.28% |
|
| 2019/05/14 | 0 | 0.00 | 8 | 11.56 | 12.10 | -8 | 713 | -1.12% |
|
| 2019/05/13 | 20 | 11.30 | 18 | 11.40 | 11.30 | 2 | 703 | 0.28% |
|
| 2019/05/09 | 0 | 0.00 | 8 | 11.61 | 11.35 | -8 | 699 | -1.14% |
|
| 2019/05/03 | 0 | 0.00 | 2 | 11.90 | 11.65 | -2 | 691 | -0.29% |
|
| 2019/05/02 | 0 | 0.00 | 12 | 11.62 | 11.80 | -12 | 689 | -1.74% |
|
| 2019/04/30 | 0 | 0.00 | 10 | 11.29 | 11.30 | -10 | 686 | -1.46% |
|
| 2019/04/29 | 2 | 11.20 | 90 | 11.31 | 11.20 | -88 | 686 | -12.81% |
|
| 2019/04/25 | 2 | 12.00 | 2 | 12.15 | 12.00 | 0 | 684 | 0.00% |
|
| 2019/04/24 | 5 | 12.00 | 0 | 0.00 | 12.05 | 5 | 686 | 0.73% |
|
| 2019/04/18 | 10 | 12.03 | 12 | 12.07 | 11.75 | -2 | 699 | -0.29% |
|
| 2019/04/17 | 20 | 12.15 | 0 | 0.00 | 12.20 | 20 | 723 | 2.77% |
|
| 2019/04/16 | 29 | 12.04 | 0 | 0.00 | 12.00 | 29 | 717 | 4.04% |
|
| 2019/04/15 | 3 | 12.05 | 0 | 0.00 | 12.30 | 3 | 711 | 0.42% |
|
| 2019/04/12 | 75 | 12.03 | 1 | 12.05 | 11.90 | 74 | 702 | 10.53% |
|
| 2019/04/11 | 27 | 12.75 | 0 | 0.00 | 12.30 | 27 | 689 | 3.92% |
|
| 2019/04/10 | 0 | 13.00 | 43 | 13.34 | 13.00 | -43 | 655 | -6.56% |
|
| 2019/04/09 | 8 | 13.61 | 58 | 13.66 | 14.05 | -50 | 604 | -8.28% |
|
| 2019/04/08 | 60 | 12.23 | 72 | 12.10 | 12.80 | -12 | 526 | -2.28% |
|
| 2019/04/03 | 0 | 0.00 | 109 | 11.67 | 11.65 | -109 | 484 | -22.48% |
大賣/鉅額交易
|
| 2019/04/02 | 2 | 11.15 | 0 | 0.00 | 11.15 | 2 | 466 | 0.43% |
|
| 2019/04/01 | 20 | 10.98 | 0 | 0.00 | 10.90 | 20 | 473 | 4.22% |
|
| 2019/03/29 | 10 | 10.90 | 2 | 11.10 | 11.00 | 8 | 476 | 1.68% |
|
| 2019/03/27 | 33 | 10.95 | 0 | 0.00 | 11.00 | 33 | 482 | 6.84% |
|
| 2019/03/26 | 7 | 10.94 | 5 | 11.00 | 10.85 | 2 | 479 | 0.42% |
|
| 2019/03/25 | 7 | 11.16 | 109 | 11.02 | 11.05 | -102 | 473 | -21.54% |
大賣/鉅額交易
|
| 2019/03/22 | 5 | 11.35 | 0 | 0.00 | 11.35 | 5 | 465 | 1.07% |
|
| 2019/03/21 | 60 | 11.42 | 0 | 0.00 | 11.40 | 60 | 458 | 13.10% |
|
| 2019/03/20 | 70 | 11.39 | 0 | 0.00 | 11.50 | 70 | 448 | 15.60% |
|
| 2019/03/19 | 59 | 11.47 | 29 | 11.59 | 11.55 | 30 | 435 | 6.89% |
|
| 2019/03/18 | 21 | 11.25 | 0 | 0.00 | 11.30 | 21 | 416 | 5.05% |
|
| 2019/03/15 | 49 | 11.35 | 0 | 0.00 | 11.30 | 49 | 409 | 11.97% |
|
| 2019/03/13 | 2 | 11.10 | 0 | 0.00 | 11.20 | 2 | 366 | 0.55% |
|
| 2019/03/12 | 6 | 11.45 | 0 | 0.00 | 11.25 | 6 | 354 | 1.69% |
|
| 2019/03/11 | 0 | 0.00 | 2 | 11.45 | 11.65 | -2 | 327 | -0.61% |
|
| 2019/02/18 | 5 | 10.73 | 1 | 10.90 | 10.75 | 4 | 304 | 1.31% |
|
| 2019/02/15 | 1 | 10.50 | 0 | 0.00 | 10.80 | 1 | 299 | 0.33% |
|
| 2019/01/28 | 0 | 0.00 | 1 | 10.80 | 10.80 | -1 | 254 | -0.39% |
|
| 2019/01/25 | 1 | 10.90 | 0 | 0.00 | 10.85 | 1 | 255 | 0.39% |
|
| 2019/01/24 | 0 | 0.00 | 1 | 11.00 | 11.00 | -1 | 257 | -0.39% |
|
| 2019/01/23 | 0 | 0.00 | 1 | 10.85 | 10.80 | -1 | 256 | -0.39% |
|
| 2019/01/21 | 1 | 10.95 | 0 | 0.00 | 11.05 | 1 | 254 | 0.39% |
|
| 2019/01/11 | 0 | 0.00 | 3 | 11.10 | 11.00 | -3 | 240 | -1.25% |
|
| 2019/01/10 | 3 | 11.15 | 0 | 0.00 | 11.25 | 3 | 236 | 1.27% |
|
| 2019/01/09 | 0 | 0.00 | 1 | 11.35 | 11.35 | -1 | 224 | -0.45% |
|
| 2018/12/24 | 0 | 0.00 | 30 | 11.80 | 11.80 | -30 | 217 | -13.80% |
|
| 2018/12/22 | 2 | 11.48 | 0 | 0.00 | 11.50 | 2 | 230 | 0.87% |
|
| 2018/12/21 | 0 | 0.00 | 1 | 11.65 | 11.65 | -1 | 231 | -0.43% |
|
| 2018/12/07 | 1 | 11.30 | 0 | 0.00 | 11.25 | 1 | 243 | 0.41% |
|
| 2018/12/03 | 0 | 0.00 | 2 | 11.63 | 11.60 | -2 | 247 | -0.81% |
|
| 2018/11/29 | 2 | 11.33 | 0 | 0.00 | 11.20 | 2 | 244 | 0.82% |
|
| 2018/11/28 | 0 | 0.00 | 10 | 11.20 | 11.55 | -10 | 234 | -4.26% |
|
| 2018/11/21 | 3 | 10.20 | 0 | 0.00 | 10.15 | 3 | 244 | 1.23% |
|
| 2018/11/14 | 10 | 10.40 | 0 | 0.00 | 10.35 | 10 | 255 | 3.91% |
|
| 2018/10/29 | 10 | 10.20 | 0 | 0.00 | 10.00 | 10 | 299 | 3.34% |
|
| 2018/10/25 | 0 | 0.00 | 1 | 10.40 | 10.40 | -1 | 302 | -0.33% |
|
| 2018/10/17 | 3 | 11.63 | 0 | 0.00 | 11.40 | 3 | 340 | 0.88% |
|
| 2018/10/15 | 12 | 10.85 | 0 | 0.00 | 10.80 | 12 | 339 | 3.54% |
|
| 2018/10/12 | 38 | 10.76 | 0 | 0.00 | 10.80 | 38 | 343 | 11.06% |
|
| 2018/10/11 | 2 | 11.00 | 0 | 0.00 | 11.00 | 2 | 352 | 0.57% |
|
| 2018/10/09 | 0 | 0.00 | 11 | 12.39 | 12.20 | -11 | 356 | -3.09% |
|
| 2018/10/03 | 5 | 13.95 | 0 | 0.00 | 13.80 | 5 | 360 | 1.39% |
|
| 2018/10/01 | 8 | 14.20 | 24 | 14.05 | 14.95 | -16 | 351 | -4.55% |
|
| 2018/09/28 | 24 | 13.41 | 0 | 0.00 | 13.60 | 24 | 335 | 7.16% |
|
| 2018/09/13 | 0 | 0.00 | 60 | 14.23 | 14.25 | -60 | 482 | -12.44% |
|
| 2018/09/12 | 0 | 0.00 | 1 | 14.50 | 14.40 | -1 | 491 | -0.20% |
|
| 2018/09/11 | 0 | 0.00 | 37 | 14.39 | 14.40 | -37 | 502 | -7.36% |
|
| 2018/09/05 | 0 | 0.00 | 1 | 15.85 | 15.85 | -1 | 510 | -0.20% |
|
| 2018/08/31 | 10 | 16.50 | 0 | 0.00 | 16.25 | 10 | 534 | 1.87% |
|
| 2018/08/30 | 3 | 16.32 | 0 | 0.00 | 16.00 | 3 | 537 | 0.56% |
|
| 2018/08/21 | 0 | 0.00 | 1 | 15.50 | 15.50 | -1 | 601 | -0.17% |
|
| 2018/08/17 | 1 | 16.00 | 0 | 0.00 | 15.90 | 1 | 610 | 0.16% |
|
| 2018/08/13 | 3 | 16.60 | 0 | 0.00 | 16.80 | 3 | 650 | 0.46% |
|
| 2018/08/10 | 6 | 18.00 | 22 | 18.21 | 18.00 | -16 | 644 | -2.48% |
|
| 2018/08/08 | 4 | 18.58 | 1 | 18.90 | 18.60 | 3 | 651 | 0.46% |
|
| 2018/08/07 | 2 | 18.60 | 0 | 0.00 | 18.60 | 2 | 664 | 0.30% |
|
| 2018/08/03 | 3 | 18.60 | 0 | 0.00 | 18.85 | 3 | 709 | 0.42% |
|
| 2018/07/31 | 8 | 19.10 | 0 | 0.00 | 19.20 | 8 | 805 | 0.99% |
|
| 2018/07/30 | 6 | 19.60 | 0 | 0.00 | 19.40 | 6 | 811 | 0.74% |
|
| 2018/07/26 | 20 | 19.90 | 2 | 19.88 | 19.90 | 18 | 824 | 2.18% |
|
| 2018/07/25 | 25 | 20.36 | 27 | 20.75 | 20.60 | -2 | 824 | -0.24% |
|
| 2018/07/23 | 10 | 19.50 | 0 | 0.00 | 18.80 | 10 | 856 | 1.17% |
|
| 2018/07/19 | 0 | 0.00 | 20 | 20.40 | 19.70 | -20 | 882 | -2.27% |
|
| 2018/07/18 | 20 | 19.97 | 12 | 20.26 | 20.00 | 8 | 890 | 0.90% |
|
| 2018/07/17 | 0 | 0.00 | 17 | 19.79 | 19.85 | -17 | 898 | -1.89% |
|
| 2018/07/16 | 15 | 18.95 | 13 | 19.50 | 19.25 | 2 | 907 | 0.22% |
|
| 2018/07/13 | 19 | 19.09 | 0 | 0.00 | 19.05 | 19 | 945 | 2.01% |
|
| 2018/07/12 | 5 | 19.10 | 0 | 0.00 | 19.15 | 5 | 976 | 0.51% |
|
| 2018/07/11 | 0 | 0.00 | 5 | 19.74 | 19.20 | -5 | 995 | -0.50% |
|
| 2018/07/10 | 8 | 19.38 | 0 | 0.00 | 19.10 | 8 | 1,014 | 0.79% |
|
| 2018/07/06 | 1 | 19.30 | 0 | 0.00 | 18.70 | 1 | 1,077 | 0.09% |
|
| 2018/07/04 | 0 | 0.00 | 2 | 20.75 | 20.80 | -2 | 1,188 | -0.17% |
|
| 2018/06/27 | 0 | 0.00 | 10 | 20.25 | 20.25 | -10 | 1,621 | -0.62% |
|
| 2018/06/26 | 1 | 17.60 | 0 | 0.00 | 18.45 | 1 | 1,599 | 0.06% |
|
| 2018/06/22 | 5 | 18.24 | 0 | 0.00 | 18.25 | 5 | 1,582 | 0.32% |
|
| 2018/06/21 | 8 | 19.18 | 0 | 0.00 | 19.25 | 8 | 1,588 | 0.50% |
|
| 2018/06/13 | 6 | 21.15 | 0 | 0.00 | 21.20 | 6 | 1,635 | 0.37% |
|
| 2018/06/07 | 0 | 0.00 | 3 | 22.30 | 22.30 | -3 | 1,715 | -0.17% |
|
| 2018/06/06 | 15 | 22.40 | 0 | 0.00 | 22.40 | 15 | 1,755 | 0.85% |
|
| 2018/06/05 | 0 | 0.00 | 20 | 23.01 | 22.95 | -20 | 1,760 | -1.14% |
|
| 2018/06/04 | 0 | 0.00 | 18 | 22.30 | 22.40 | -18 | 1,794 | -1.00% |
|
| 2018/05/31 | 20 | 22.34 | 0 | 0.00 | 22.10 | 20 | 1,892 | 1.06% |
|
| 2018/05/30 | 10 | 21.80 | 23 | 22.89 | 22.65 | -13 | 2,019 | -0.64% |
|
| 2018/05/29 | 2 | 21.50 | 1 | 21.65 | 21.50 | 1 | 2,097 | 0.05% |
|
| 2018/05/25 | 4 | 22.25 | 0 | 0.00 | 22.30 | 4 | 2,616 | 0.15% |
|
| 2018/05/23 | 28 | 22.37 | 0 | 0.00 | 22.45 | 28 | 3,053 | 0.92% |
|
| 2018/05/22 | 1 | 23.45 | 2 | 23.30 | 23.25 | -1 | 3,122 | -0.03% |
|
| 2018/05/16 | 0 | 0.00 | 3 | 23.60 | 23.05 | -3 | 3,248 | -0.09% |
|
| 2018/05/15 | 0 | 0.00 | 3 | 23.13 | 23.15 | -3 | 3,267 | -0.09% |
|
| 2018/05/14 | 1 | 22.75 | 5 | 22.70 | 22.75 | -4 | 3,305 | -0.12% |
|
| 2018/05/11 | 5 | 24.00 | 0 | 0.00 | 23.55 | 5 | 3,311 | 0.15% |
|
| 2018/05/10 | 8 | 24.99 | 0 | 0.00 | 25.30 | 8 | 3,322 | 0.24% |
|
| 2018/05/09 | 1 | 24.30 | 28 | 23.79 | 24.30 | -27 | 3,299 | -0.82% |
|
| 2018/05/08 | 2 | 22.25 | 0 | 0.00 | 22.10 | 2 | 3,312 | 0.06% |
|
| 2018/05/07 | 11 | 22.86 | 0 | 0.00 | 22.75 | 11 | 3,429 | 0.32% |
|
| 2018/05/04 | 10 | 22.65 | 6 | 23.50 | 23.05 | 4 | 3,509 | 0.11% |
|
| 2018/05/02 | 10 | 23.40 | 0 | 0.00 | 22.65 | 10 | 4,032 | 0.25% |
|
| 2018/04/30 | 10 | 23.15 | 10 | 23.50 | 23.50 | 0 | 4,215 | 0.00% |
|
| 2018/04/27 | 0 | 0.00 | 2 | 23.70 | 23.75 | -2 | 4,466 | -0.04% |
|
| 2018/04/26 | 2 | 21.50 | 0 | 0.00 | 21.60 | 2 | 4,506 | 0.04% |
|
| 2018/04/25 | 2 | 23.15 | 0 | 0.00 | 23.20 | 2 | 4,545 | 0.04% |
|
| 2018/04/24 | 0 | 0.00 | 5 | 24.00 | 22.65 | -5 | 4,718 | -0.11% |
|
| 2018/04/19 | 1 | 23.85 | 22 | 24.73 | 23.95 | -21 | 5,041 | -0.42% |
|
| 2018/04/18 | 13 | 23.48 | 14 | 23.50 | 23.50 | -1 | 5,002 | -0.02% |
|
| 2018/04/17 | 2 | 21.60 | 0 | 0.00 | 21.40 | 2 | 4,979 | 0.04% |
|
| 2018/04/16 | 0 | 0.00 | 1 | 22.65 | 22.70 | -1 | 4,975 | -0.02% |
|
| 2018/04/13 | 22 | 23.51 | 1 | 22.60 | 22.60 | 21 | 4,971 | 0.42% |
|
| 2018/04/12 | 0 | 0.00 | 1 | 23.75 | 23.75 | -1 | 4,929 | -0.02% |
|
| 2018/04/11 | 1 | 23.50 | 2 | 24.60 | 23.55 | -1 | 4,911 | -0.02% |
|
| 2018/04/10 | 11.5 | 26.05 | 2 | 27.00 | 25.65 | 9.5 | 4,865 | 0.20% |
|
| 2018/04/09 | 51 | 29.66 | 11 | 30.70 | 28.45 | 40 | 4,793 | 0.83% |
|
| 2018/04/03 | 5 | 30.69 | 6 | 30.41 | 31.60 | -1 | 4,689 | -0.02% |
|
| 2018/03/31 | 0 | 0.00 | 4 | 24.90 | 26.60 | -4 | 4,380 | -0.09% |
|
| 2018/03/30 | 0 | 0.00 | 1 | 24.65 | 24.20 | -1 | 4,328 | -0.02% |
|
| 2018/03/22 | 0 | 0.00 | 5 | 21.65 | 21.65 | -5 | 4,369 | -0.11% |
|
| 2018/03/19 | 0 | 0.00 | 3 | 20.20 | 22.20 | -3 | 4,347 | -0.07% |
|
| 2018/03/15 | 3 | 24.70 | 0 | 0.00 | 24.05 | 3 | 4,301 | 0.07% |
|
| 2018/03/14 | 0 | 0.00 | 1 | 24.95 | 24.95 | -1 | 4,301 | -0.02% |
|
| 2018/03/13 | 0 | 0.00 | 18 | 26.12 | 26.30 | -18 | 4,289 | -0.42% |
|
| 2018/03/09 | 0 | 0.00 | 1 | 28.65 | 28.65 | -1 | 4,247 | -0.02% |
|
| 2018/03/08 | 3 | 32.70 | 1 | 32.10 | 31.80 | 2 | 4,323 | 0.05% |
|
| 2018/03/07 | 3 | 37.23 | 3 | 40.45 | 35.30 | 0 | 4,309 | 0.00% |
|
| 2018/03/06 | 0 | 0.00 | 2 | 36.20 | 36.80 | -2 | 4,280 | -0.05% |
|
| 2018/03/05 | 3 | 35.20 | 1 | 34.55 | 36.15 | 2 | 4,235 | 0.05% |
|
| 2018/03/02 | 1 | 30.65 | 6 | 31.22 | 32.90 | -5 | 4,122 | -0.12% |
|
| 2018/03/01 | 11 | 29.66 | 1 | 31.50 | 29.95 | 10 | 4,050 | 0.25% |
|
| 2018/02/27 | 53 | 28.63 | 51 | 28.85 | 30.85 | 2 | 3,992 | 0.05% |
|
| 2018/02/26 | 23 | 29.56 | 30 | 29.27 | 29.95 | -7 | 3,679 | -0.19% |
|
| 2018/02/23 | 3 | 27.25 | 8 | 27.25 | 27.25 | -5 | 3,293 | -0.15% |
|
| 2018/02/22 | 0 | 0.00 | 10 | 24.43 | 24.80 | -10 | 3,299 | -0.30% |
|
| 2018/02/12 | 2 | 20.00 | 15 | 20.38 | 20.50 | -13 | 3,267 | -0.40% |
|
| 2018/02/09 | 0 | 0.00 | 12 | 20.08 | 19.70 | -12 | 3,288 | -0.36% |
|
| 2018/02/08 | 17 | 19.08 | 2 | 18.90 | 18.80 | 15 | 3,239 | 0.46% |
|
| 2018/02/07 | 12 | 20.10 | 10 | 20.80 | 20.00 | 2 | 3,214 | 0.06% |
|
| 2018/02/06 | 10 | 19.60 | 0 | 0.00 | 19.85 | 10 | 3,190 | 0.31% |
|
| 2018/02/05 | 1 | 21.00 | 1 | 21.30 | 21.70 | 0 | 3,143 | 0.00% |
|
| 2018/02/02 | 11 | 22.68 | 8 | 23.40 | 22.55 | 3 | 3,125 | 0.10% |
|
| 2018/02/01 | 32 | 23.11 | 4 | 22.83 | 22.95 | 28 | 3,097 | 0.90% |
|
| 2018/01/31 | 5 | 22.75 | 6 | 23.46 | 23.50 | -1 | 3,066 | -0.03% |
|
| 2018/01/30 | 11 | 23.30 | 20 | 24.98 | 23.00 | -9 | 3,045 | -0.30% |
|
| 2018/01/29 | 20 | 24.97 | 2 | 24.50 | 24.55 | 18 | 2,943 | 0.61% |
|
| 2018/01/26 | 0 | 0.00 | 1 | 25.35 | 24.65 | -1 | 2,861 | -0.03% |
|
| 2018/01/25 | 9 | 23.83 | 6 | 23.91 | 24.30 | 3 | 2,600 | 0.12% |
|
| 2018/01/24 | 2 | 25.88 | 1 | 25.60 | 26.15 | 1 | 2,351 | 0.04% |
|
| 2018/01/23 | 5 | 26.54 | 11 | 26.25 | 24.90 | -6 | 2,184 | -0.27% |
|
| 2018/01/19 | 4 | 23.18 | 9.5 | 23.27 | 23.40 | -5.5 | 1,935 | -0.28% |
|
| 2018/01/18 | 12 | 23.88 | 26 | 24.16 | 23.45 | -14 | 1,952 | -0.72% |
|
| 2018/01/17 | 3 | 23.43 | 191.1 | 23.13 | 23.45 | -188.1 | 1,821 | -10.33% |
大賣/鉅額交易
|
| 2018/01/16 | 0 | 0.00 | 49 | 20.63 | 21.35 | -49 | 1,537 | -3.19% |
|
| 2018/01/15 | 2 | 19.35 | 0 | 0.00 | 19.45 | 2 | 1,532 | 0.13% |
|
| 2018/01/12 | 16 | 19.25 | 1 | 19.55 | 19.20 | 15 | 1,549 | 0.97% |
|
| 2018/01/11 | 18 | 19.27 | 0 | 0.00 | 19.15 | 18 | 1,572 | 1.14% |
|
| 2018/01/10 | 22 | 19.57 | 0 | 0.00 | 19.05 | 22 | 1,583 | 1.39% |
|
| 2018/01/09 | 28 | 20.15 | 13 | 20.54 | 19.90 | 15 | 1,602 | 0.94% |
|
| 2018/01/08 | 2 | 19.75 | 0 | 0.00 | 19.60 | 2 | 1,636 | 0.12% |
|
| 2018/01/05 | 12 | 19.78 | 0 | 0.00 | 19.70 | 12 | 1,640 | 0.73% |
|
| 2018/01/04 | 4 | 20.15 | 8 | 20.44 | 20.10 | -4 | 1,644 | -0.24% |
|
| 2018/01/02 | 13 | 19.75 | 2 | 19.85 | 19.90 | 11 | 1,641 | 0.67% |
|