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-中壢 券商分點個股進出
群益金鼎-中壢 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
|
| 2024/04/22 | 1 | 33.30 | 0 | 0.00 | 33.25 | 1 | 2,296 | 0.04% |
|
| 2024/04/18 | 5 | 35.20 | 0 | 0.00 | 34.70 | 5 | 2,276 | 0.22% |
|
| 2024/04/17 | 5 | 35.78 | 0 | 0.00 | 35.20 | 5 | 2,303 | 0.22% |
|
| 2024/04/15 | 2 | 35.15 | 0 | 0.00 | 35.00 | 2 | 2,450 | 0.08% |
|
| 2024/04/12 | 5 | 35.75 | 0 | 0.00 | 35.50 | 5 | 2,513 | 0.20% |
|
| 2024/04/11 | 6 | 34.95 | 0 | 0.00 | 34.95 | 6 | 2,509 | 0.24% |
|
| 2024/04/09 | 1 | 35.70 | 1 | 35.55 | 35.55 | 0 | 2,498 | 0.00% |
|
| 2024/04/02 | 2 | 35.20 | 1 | 35.35 | 35.35 | 1 | 2,487 | 0.04% |
|
| 2024/04/01 | 1 | 35.75 | 5 | 35.80 | 35.75 | -4 | 2,462 | -0.16% |
|
| 2024/03/29 | 10 | 35.83 | 8 | 37.11 | 35.75 | 2 | 2,445 | 0.08% |
|
| 2024/03/28 | 19 | 39.79 | 11 | 39.69 | 39.50 | 8 | 2,276 | 0.35% |
|
| 2024/03/27 | 14 | 38.21 | 12 | 39.38 | 39.60 | 2 | 1,943 | 0.10% |
|
| 2024/03/26 | 5 | 36.44 | 0 | 0.00 | 36.00 | 5 | 1,684 | 0.30% |
|
| 2024/03/18 | 0 | 0.00 | 2 | 35.80 | 35.75 | -2 | 1,697 | -0.12% |
|
| 2024/03/14 | 1 | 36.90 | 0 | 0.00 | 36.50 | 1 | 1,744 | 0.06% |
|
| 2024/03/08 | 1 | 35.80 | 0.1 | 34.90 | 35.35 | 0.9 | 1,694 | 0.05% |
|
| 2024/03/06 | 12 | 37.08 | 13 | 37.20 | 36.95 | -1 | 1,602 | -0.06% |
|
| 2024/03/05 | 1 | 36.95 | 7 | 35.50 | 37.30 | -6 | 1,526 | -0.39% |
|
| 2024/03/04 | 0.1 | 35.45 | 0 | 0.00 | 35.50 | 0.1 | 1,454 | 0.01% |
|
| 2024/02/29 | 0 | 0.00 | 0.6 | 34.70 | 35.00 | -0.6 | 1,440 | -0.04% |
|
| 2024/02/26 | 3 | 33.85 | 0 | 0.00 | 34.25 | 3 | 1,419 | 0.21% |
|
| 2024/02/23 | 4 | 33.90 | 0 | 0.00 | 33.85 | 4 | 1,402 | 0.29% |
|
| 2024/02/21 | 0 | 34.15 | 0 | 0.00 | 34.00 | 0 | 1,405 | 0.00% |
|
| 2024/02/16 | 0 | 0.00 | 6 | 34.65 | 34.70 | -6 | 1,403 | -0.43% |
|
| 2024/02/15 | 0 | 0.00 | 8 | 33.39 | 33.70 | -8 | 1,395 | -0.57% |
|
| 2024/02/01 | 4 | 34.39 | 0 | 0.00 | 34.45 | 4 | 1,397 | 0.29% |
|
| 2024/01/31 | 4 | 34.54 | 0 | 0.00 | 34.65 | 4 | 1,398 | 0.29% |
|
| 2024/01/29 | 0 | 0.00 | 4 | 35.40 | 34.90 | -4 | 1,392 | -0.29% |
|
| 2024/01/25 | 8 | 35.00 | 0 | 0.00 | 34.80 | 8 | 1,392 | 0.57% |
|
| 2024/01/23 | 0 | 0.00 | 0.1 | 35.05 | 34.85 | -0.1 | 1,388 | -0.01% |
|
| 2024/01/22 | 2 | 34.70 | 0 | 0.00 | 34.75 | 2 | 1,382 | 0.14% |
|
| 2024/01/17 | 2 | 34.88 | 3 | 35.05 | 35.00 | -1 | 1,389 | -0.07% |
|
| 2024/01/16 | 2 | 36.13 | 0 | 0.00 | 35.50 | 2 | 1,373 | 0.15% |
|
| 2024/01/15 | 2 | 36.68 | 3 | 36.50 | 36.50 | -1 | 1,353 | -0.07% |
|
| 2024/01/12 | 0 | 0.00 | 1 | 36.60 | 36.30 | -1 | 1,363 | -0.07% |
|
| 2024/01/11 | 2 | 37.20 | 4 | 36.95 | 36.80 | -2 | 1,350 | -0.15% |
|
| 2024/01/10 | 13 | 37.65 | 7 | 37.73 | 37.60 | 6 | 1,310 | 0.46% |
|
| 2024/01/09 | 0 | 0.00 | 16 | 38.24 | 37.50 | -16 | 1,242 | -1.29% |
|
| 2024/01/08 | 1 | 37.30 | 17 | 36.35 | 37.45 | -16 | 1,071 | -1.49% |
|
| 2024/01/05 | 10 | 36.19 | 4 | 36.15 | 36.00 | 6 | 1,006 | 0.60% |
|
| 2024/01/04 | 20 | 36.21 | 0 | 0.00 | 35.85 | 20 | 982 | 2.04% |
|
| 2024/01/03 | 11 | 36.49 | 4 | 36.40 | 36.50 | 7 | 980 | 0.71% |
|
| 2023/12/29 | 1 | 35.70 | 5 | 35.70 | 35.75 | -4 | 1,022 | -0.39% |
|
| 2023/12/28 | 0 | 0.00 | 0.2 | 35.97 | 35.80 | -0.2 | 1,029 | -0.02% |
|
| 2023/12/27 | 7 | 35.75 | 0 | 0.00 | 36.00 | 7 | 1,061 | 0.66% |
|
| 2023/12/26 | 5 | 35.53 | 0 | 0.00 | 35.95 | 5 | 1,065 | 0.47% |
|
| 2023/12/25 | 11 | 35.91 | 10 | 36.11 | 35.95 | 1 | 1,048 | 0.10% |
|
| 2023/12/22 | 1 | 34.90 | 0 | 0.00 | 34.90 | 1 | 1,000 | 0.10% |
|
| 2023/12/18 | 6 | 35.60 | 1 | 36.00 | 35.55 | 5 | 1,002 | 0.50% |
|
| 2023/12/15 | 0 | 0.00 | 2 | 36.70 | 35.80 | -2 | 1,000 | -0.20% |
|
| 2023/12/14 | 2 | 35.95 | 0 | 0.00 | 35.85 | 2 | 987 | 0.20% |
|
| 2023/12/13 | 3 | 36.43 | 0.2 | 36.15 | 36.10 | 2.8 | 983 | 0.28% |
|
| 2023/12/11 | 0.1 | 35.15 | 0 | 0.00 | 35.25 | 0.1 | 902 | 0.01% |
|
| 2023/11/30 | 0 | 0.00 | 2 | 36.00 | 35.80 | -2 | 909 | -0.22% |
|
| 2023/11/27 | 2 | 35.60 | 0 | 0.00 | 34.35 | 2 | 847 | 0.24% |
|
| 2023/11/24 | 2 | 33.90 | 0 | 0.00 | 34.00 | 2 | 842 | 0.24% |
|
| 2023/11/23 | 0.1 | 34.40 | 0 | 0.00 | 34.15 | 0.1 | 843 | 0.01% |
|
| 2023/11/21 | 2 | 34.05 | 2 | 34.00 | 33.75 | 0 | 846 | 0.00% |
|
| 2023/11/17 | 0.1 | 33.95 | 1.2 | 34.04 | 34.00 | -1.1 | 851 | -0.13% |
|
| 2023/11/15 | 0.1 | 33.00 | 0 | 0.00 | 33.15 | 0.1 | 840 | 0.01% |
|
| 2023/11/14 | 7 | 31.85 | 7 | 32.17 | 32.35 | 0 | 842 | 0.00% |
|
| 2023/11/03 | 0 | 0.00 | 18 | 33.10 | 33.40 | -18 | 957 | -1.88% |
|
| 2023/11/01 | 2 | 32.35 | 0 | 0.00 | 31.85 | 2 | 954 | 0.21% |
|
| 2023/10/31 | 4 | 32.95 | 0 | 0.00 | 32.05 | 4 | 954 | 0.42% |
|
| 2023/10/30 | 5 | 33.47 | 0 | 0.00 | 33.55 | 5 | 956 | 0.52% |
|
| 2023/10/25 | 0 | 32.65 | 0 | 0.00 | 32.55 | 0 | 1,002 | 0.00% |
|
| 2023/10/23 | 0 | 0.00 | 2 | 32.85 | 32.50 | -2 | 1,014 | -0.20% |
|
| 2023/10/20 | 2 | 31.50 | 0 | 0.00 | 32.30 | 2 | 1,043 | 0.19% |
|
| 2023/10/19 | 0 | 0.00 | 4 | 33.05 | 32.95 | -4 | 1,066 | -0.38% |
|
| 2023/10/16 | 0 | 0.00 | 1 | 34.10 | 34.05 | -1 | 1,083 | -0.09% |
|
| 2023/10/13 | 1 | 34.40 | 0 | 0.00 | 34.40 | 1 | 1,093 | 0.09% |
|
| 2023/10/11 | 4 | 34.80 | 0 | 0.00 | 34.25 | 4 | 1,113 | 0.36% |
|
| 2023/10/06 | 0.1 | 34.84 | 0 | 0.00 | 34.85 | 0.1 | 1,126 | 0.00% |
|
| 2023/10/03 | 0 | 34.30 | 0 | 0.00 | 34.30 | 0 | 1,102 | 0.00% |
|
| 2023/09/27 | 0 | 35.00 | 0 | 0.00 | 34.75 | 0 | 1,209 | 0.00% |
|
| 2023/09/22 | 0.1 | 35.10 | 0 | 0.00 | 35.30 | 0.1 | 1,312 | 0.00% |
|
| 2023/09/21 | 0 | 0.00 | 12 | 34.83 | 34.85 | -12 | 1,323 | -0.91% |
|
| 2023/09/20 | 0 | 0.00 | 0.1 | 35.60 | 35.25 | -0.1 | 1,334 | -0.01% |
|
| 2023/09/18 | 9 | 36.44 | 0 | 0.00 | 36.25 | 9 | 1,375 | 0.65% |
|
| 2023/09/14 | 0 | 0.00 | 4 | 36.35 | 36.20 | -4 | 1,423 | -0.28% |
|
| 2023/09/13 | 5 | 36.10 | 0.1 | 36.50 | 36.05 | 5 | 1,436 | 0.35% |
|
| 2023/09/12 | 0 | 0.00 | 8 | 36.81 | 36.15 | -8 | 1,463 | -0.55% |
|
| 2023/09/11 | 3.1 | 35.35 | 0 | 0.00 | 35.10 | 3.1 | 1,454 | 0.21% |
|
| 2023/09/08 | 2.1 | 34.62 | 0 | 0.00 | 34.75 | 2.1 | 1,453 | 0.14% |
|
| 2023/09/06 | 4 | 35.85 | 0 | 0.00 | 35.90 | 4 | 1,524 | 0.26% |
|
| 2023/09/01 | 0 | 0.00 | 1 | 35.45 | 35.35 | -1 | 1,635 | -0.06% |
|
| 2023/08/24 | 0.1 | 35.35 | 2.1 | 35.27 | 35.10 | -2 | 1,714 | -0.12% |
|
| 2023/08/23 | 0.1 | 36.00 | 0 | 0.00 | 35.95 | 0.1 | 1,716 | 0.00% |
|
| 2023/08/18 | 0.2 | 35.89 | 1 | 36.15 | 35.60 | -0.9 | 1,784 | -0.05% |
|
| 2023/08/17 | 0.1 | 36.65 | 0 | 0.00 | 36.00 | 0.1 | 1,788 | 0.00% |
|
| 2023/08/14 | 0.1 | 33.53 | 0 | 0.00 | 33.90 | 0.1 | 1,867 | 0.01% |
|
| 2023/08/11 | 1 | 35.20 | 0 | 0.00 | 34.65 | 1 | 1,864 | 0.05% |
|
| 2023/08/10 | 1.1 | 36.38 | 1 | 35.75 | 35.45 | 0.1 | 1,840 | 0.00% |
|
| 2023/08/09 | 2 | 37.60 | 0 | 0.00 | 37.10 | 2 | 1,815 | 0.11% |
|
| 2023/08/04 | 0 | 0.00 | 2 | 37.75 | 37.85 | -2 | 1,907 | -0.10% |
|
| 2023/08/02 | 1 | 37.50 | 0 | 0.00 | 37.55 | 1 | 1,955 | 0.05% |
|
| 2023/07/31 | 0 | 0.00 | 3 | 39.10 | 38.75 | -3 | 2,134 | -0.14% |
|
| 2023/07/28 | 0.1 | 38.25 | 0 | 0.00 | 38.25 | 0.1 | 2,213 | 0.00% |
|
| 2023/07/27 | 0.1 | 38.23 | 0.4 | 38.18 | 38.25 | -0.3 | 2,230 | -0.01% |
|
| 2023/07/26 | 0.1 | 38.25 | 0 | 0.00 | 37.85 | 0.1 | 2,248 | 0.00% |
|
| 2023/07/25 | 0.1 | 37.80 | 0 | 0.00 | 38.20 | 0.1 | 2,271 | 0.00% |
|
| 2023/07/24 | 0.1 | 36.50 | 0 | 0.00 | 36.50 | 0.1 | 2,286 | 0.00% |
|
| 2023/07/21 | 0.1 | 37.90 | 1 | 38.15 | 37.70 | -1 | 2,288 | -0.04% |
|
| 2023/07/19 | 0 | 38.25 | 0 | 0.00 | 37.80 | 0 | 2,346 | 0.00% |
|
| 2023/07/18 | 0.2 | 38.30 | 0 | 0.00 | 38.15 | 0.2 | 2,410 | 0.01% |
|
| 2023/07/17 | 2.1 | 38.33 | 0 | 0.00 | 38.85 | 2.1 | 2,494 | 0.08% |
|
| 2023/07/14 | 5 | 38.78 | 0 | 0.00 | 38.45 | 5 | 2,548 | 0.20% |
|
| 2023/07/13 | 0 | 0.00 | 0.2 | 39.20 | 38.55 | -0.2 | 2,629 | -0.01% |
|
| 2023/07/12 | 3 | 38.12 | 1 | 38.10 | 38.20 | 2 | 2,683 | 0.07% |
|
| 2023/07/11 | 2 | 38.13 | 1 | 38.30 | 38.00 | 1 | 2,786 | 0.04% |
|
| 2023/07/07 | 2.4 | 38.35 | 1 | 39.10 | 38.55 | 1.4 | 3,329 | 0.04% |
|
| 2023/07/06 | 1 | 40.50 | 0 | 0.00 | 40.10 | 1 | 3,334 | 0.03% |
|
| 2023/07/03 | 20 | 41.50 | 0 | 0.00 | 41.30 | 20 | 3,772 | 0.53% |
|
| 2023/06/30 | 1 | 41.80 | 3.2 | 41.19 | 41.70 | -2.2 | 4,439 | -0.05% |
|
| 2023/06/29 | 1 | 40.40 | 0 | 0.00 | 40.65 | 1 | 4,734 | 0.02% |
|
| 2023/06/21 | 0 | 0.00 | 1 | 40.55 | 40.35 | -1 | 4,851 | -0.02% |
|
| 2023/06/20 | 0 | 0.00 | 1 | 40.70 | 40.50 | -1 | 4,856 | -0.02% |
|
| 2023/06/19 | 5 | 40.88 | 0 | 0.00 | 40.90 | 5 | 4,858 | 0.10% |
|
| 2023/06/16 | 1.2 | 40.41 | 6 | 40.30 | 40.35 | -4.8 | 4,861 | -0.10% |
|
| 2023/06/13 | 1 | 40.45 | 0 | 0.00 | 40.65 | 1 | 4,812 | 0.02% |
|
| 2023/06/09 | 3 | 41.63 | 0.1 | 41.65 | 41.65 | 2.9 | 4,768 | 0.06% |
|
| 2023/06/08 | 1 | 42.25 | 0.1 | 42.35 | 42.25 | 0.9 | 4,755 | 0.02% |
|
| 2023/06/07 | 0 | 0.00 | 2 | 43.60 | 43.30 | -2 | 4,805 | -0.04% |
|
| 2023/06/06 | 1 | 43.00 | 0 | 0.00 | 42.95 | 1 | 4,900 | 0.02% |
|
| 2023/06/05 | 3 | 43.08 | 0 | 0.00 | 43.40 | 3 | 4,962 | 0.06% |
|
| 2023/06/02 | 1 | 42.95 | 0 | 0.00 | 43.00 | 1 | 4,968 | 0.02% |
|
| 2023/05/31 | 0 | 0.00 | 1 | 42.70 | 42.70 | -1 | 4,997 | -0.02% |
|
| 2023/05/26 | 0 | 0.00 | 44 | 42.05 | 41.95 | -44 | 5,048 | -0.87% |
|
| 2023/05/25 | 3 | 42.97 | 8 | 42.70 | 42.60 | -5 | 5,041 | -0.10% |
|
| 2023/05/24 | 0 | 0.00 | 3 | 43.45 | 43.35 | -3 | 5,076 | -0.06% |
|
| 2023/05/23 | 1 | 43.45 | 0 | 0.00 | 43.25 | 1 | 5,171 | 0.02% |
|
| 2023/05/19 | 1 | 42.75 | 6 | 43.16 | 42.75 | -5 | 5,240 | -0.10% |
|
| 2023/05/18 | 0 | 0.00 | 7 | 43.58 | 43.50 | -7 | 5,227 | -0.13% |
|
| 2023/05/17 | 2 | 42.43 | 0 | 0.00 | 42.80 | 2 | 5,264 | 0.04% |
|
| 2023/05/16 | 3 | 42.37 | 2 | 42.30 | 42.30 | 1 | 5,268 | 0.02% |
|
| 2023/05/15 | 3 | 41.87 | 1 | 42.00 | 42.00 | 2 | 5,303 | 0.04% |
|
| 2023/05/11 | 0 | 0.00 | 1 | 41.65 | 41.60 | -1 | 5,493 | -0.02% |
|
| 2023/05/10 | 1 | 43.00 | 15 | 42.85 | 42.85 | -14 | 5,535 | -0.25% |
|
| 2023/05/09 | 8 | 43.44 | 18.1 | 43.01 | 43.10 | -10.1 | 5,702 | -0.18% |
|
| 2023/05/08 | 15 | 44.85 | 9 | 44.03 | 44.20 | 6 | 5,686 | 0.11% |
|
| 2023/05/05 | 17 | 45.15 | 18 | 44.98 | 44.50 | -1 | 5,678 | -0.02% |
|
| 2023/05/04 | 3 | 44.33 | 6 | 43.88 | 44.15 | -3 | 5,590 | -0.05% |
|
| 2023/05/03 | 7 | 42.68 | 7 | 42.36 | 42.25 | 0 | 5,580 | 0.00% |
|
| 2023/05/02 | 3 | 43.25 | 2.5 | 43.50 | 43.20 | 0.5 | 5,625 | 0.01% |
|
| 2023/04/28 | 2 | 43.10 | 1 | 43.60 | 43.10 | 1 | 5,616 | 0.02% |
|
| 2023/04/27 | 7 | 42.45 | 6 | 43.08 | 43.25 | 1 | 5,579 | 0.02% |
|
| 2023/04/26 | 9 | 42.69 | 7 | 42.29 | 42.90 | 2 | 5,543 | 0.04% |
|
| 2023/04/25 | 5 | 42.56 | 6.1 | 42.68 | 42.10 | -1.1 | 5,505 | -0.02% |
|
| 2023/04/24 | 1 | 42.25 | 3 | 42.37 | 42.25 | -2 | 5,459 | -0.04% |
|
| 2023/04/21 | 2 | 43.35 | 1.3 | 42.73 | 42.05 | 0.7 | 5,467 | 0.01% |
|
| 2023/04/20 | 3 | 44.80 | 4.1 | 43.76 | 43.50 | -1.1 | 5,397 | -0.02% |
|
| 2023/04/19 | 6 | 44.59 | 0 | 0.00 | 44.25 | 6 | 5,314 | 0.11% |
|
| 2023/04/18 | 2 | 45.20 | 1.1 | 45.53 | 44.50 | 0.9 | 5,249 | 0.02% |
|
| 2023/04/17 | 3 | 45.60 | 12 | 45.71 | 45.85 | -9 | 5,204 | -0.17% |
|
| 2023/04/14 | 11 | 45.58 | 10 | 45.55 | 45.00 | 1 | 5,141 | 0.02% |
|
| 2023/04/13 | 22 | 47.84 | 15.2 | 46.96 | 46.00 | 6.9 | 5,034 | 0.14% |
|
| 2023/04/12 | 11 | 46.45 | 19 | 46.66 | 47.50 | -8 | 4,688 | -0.17% |
|
| 2023/04/11 | 10 | 45.33 | 5 | 45.30 | 45.95 | 5 | 4,455 | 0.11% |
|
| 2023/04/10 | 6 | 45.39 | 3 | 45.95 | 45.05 | 3 | 4,405 | 0.07% |
|
| 2023/04/07 | 35 | 45.47 | 30 | 45.61 | 45.90 | 5 | 4,316 | 0.12% |
|
| 2023/04/06 | 7 | 46.59 | 9 | 46.27 | 46.30 | -2 | 4,189 | -0.05% |
|
| 2023/03/31 | 29 | 45.92 | 26 | 46.20 | 46.35 | 3 | 3,907 | 0.08% |
|
| 2023/03/30 | 35 | 44.65 | 41 | 44.49 | 44.30 | -6 | 3,218 | -0.19% |
|
| 2023/03/29 | 41 | 42.53 | 50 | 42.78 | 42.90 | -9 | 2,873 | -0.31% |
|
| 2023/03/28 | 2 | 43.20 | 6 | 42.87 | 42.65 | -4 | 2,877 | -0.14% |
|
| 2023/03/27 | 1 | 43.40 | 0 | 0.00 | 43.50 | 1 | 2,812 | 0.04% |
|
| 2023/03/24 | 8 | 43.08 | 0 | 0.00 | 42.65 | 8 | 2,772 | 0.29% |
|
| 2023/03/23 | 3 | 42.70 | 0 | 0.00 | 42.80 | 3 | 2,771 | 0.11% |
|
| 2023/03/22 | 0 | 0.00 | 3 | 42.65 | 42.65 | -3 | 2,774 | -0.11% |
|
| 2023/03/21 | 2 | 42.03 | 1 | 41.95 | 42.30 | 1 | 2,779 | 0.04% |
|
| 2023/03/20 | 0 | 0.00 | 2 | 41.75 | 41.60 | -2 | 2,788 | -0.07% |
|
| 2023/03/17 | 0 | 0.00 | 2 | 40.63 | 41.05 | -2 | 2,934 | -0.07% |
|
| 2023/03/16 | 2 | 40.90 | 0 | 0.00 | 40.45 | 2 | 2,989 | 0.07% |
|
| 2023/03/15 | 6 | 41.88 | 0 | 0.00 | 41.70 | 6 | 3,104 | 0.19% |
|
| 2023/03/13 | 3 | 40.67 | 2 | 41.05 | 41.20 | 1 | 3,547 | 0.03% |
|
| 2023/03/10 | 7 | 41.98 | 0.2 | 42.10 | 41.80 | 6.8 | 3,666 | 0.19% |
|
| 2023/03/09 | 3 | 43.05 | 1 | 44.75 | 43.00 | 2 | 3,806 | 0.05% |
|
| 2023/03/08 | 14.5 | 44.11 | 12 | 43.98 | 44.20 | 2.5 | 3,857 | 0.07% |
|
| 2023/03/07 | 0 | 0.00 | 5 | 43.54 | 43.50 | -5 | 3,828 | -0.13% |
|
| 2023/03/06 | 0.2 | 43.25 | 14 | 43.05 | 43.55 | -13.8 | 3,847 | -0.36% |
|
| 2023/03/03 | 4 | 42.43 | 0 | 0.00 | 42.50 | 4 | 3,820 | 0.10% |
|
| 2023/03/02 | 0 | 0.00 | 20 | 42.40 | 42.10 | -20 | 3,812 | -0.52% |
|
| 2023/03/01 | 0 | 0.00 | 2 | 42.33 | 42.20 | -2 | 3,834 | -0.05% |
|
| 2023/02/24 | 2 | 42.15 | 0.3 | 42.30 | 41.85 | 1.8 | 3,842 | 0.05% |
|
| 2023/02/23 | 2 | 43.00 | 1 | 43.00 | 43.00 | 1 | 3,805 | 0.03% |
|
| 2023/02/22 | 2 | 43.15 | 3 | 42.95 | 42.90 | -1 | 3,824 | -0.03% |
|
| 2023/02/21 | 23 | 44.41 | 2 | 44.85 | 44.00 | 21 | 3,899 | 0.54% |
|
| 2023/02/20 | 15 | 43.82 | 3 | 43.95 | 44.30 | 12 | 3,878 | 0.31% |
|
| 2023/02/17 | 0 | 0.00 | 2 | 43.50 | 43.70 | -2 | 3,834 | -0.05% |
|
| 2023/02/16 | 4 | 43.15 | 60 | 43.01 | 43.40 | -56 | 3,842 | -1.46% |
|
| 2023/02/15 | 5.8 | 44.02 | 11 | 43.81 | 42.70 | -5.3 | 3,947 | -0.13% |
|
| 2023/02/14 | 17 | 43.01 | 14.1 | 43.05 | 42.90 | 2.9 | 3,942 | 0.07% |
|
| 2023/02/10 | 8 | 43.23 | 6 | 43.26 | 43.10 | 2 | 4,026 | 0.05% |
|
| 2023/02/09 | 9 | 44.36 | 8 | 44.09 | 43.80 | 1 | 4,009 | 0.02% |
|
| 2023/02/08 | 4 | 43.70 | 3 | 43.68 | 43.60 | 1 | 3,868 | 0.03% |
|
| 2023/02/07 | 33 | 43.24 | 0 | 0.00 | 43.00 | 33 | 3,791 | 0.87% |
|
| 2023/02/06 | 0 | 0.00 | 3 | 42.55 | 41.65 | -3 | 3,598 | -0.08% |
|
| 2023/02/03 | 6 | 43.00 | 0 | 0.00 | 42.55 | 6 | 3,574 | 0.17% |
|
| 2023/02/02 | 1 | 42.55 | 1 | 42.30 | 42.65 | 0 | 3,545 | 0.00% |
|
| 2023/02/01 | 1 | 43.15 | 2 | 42.23 | 42.00 | -1 | 3,507 | -0.03% |
|
| 2023/01/31 | 0 | 0.00 | 12.2 | 41.16 | 41.85 | -12.2 | 3,415 | -0.36% |
|
| 2023/01/30 | 7 | 40.30 | 2 | 40.30 | 40.55 | 5 | 3,377 | 0.15% |
|
| 2023/01/17 | 1 | 39.40 | 0.2 | 39.66 | 39.35 | 0.8 | 3,377 | 0.02% |
|
| 2023/01/11 | 2 | 40.40 | 0 | 0.00 | 40.30 | 2 | 3,543 | 0.06% |
|
| 2023/01/09 | 0 | 0.00 | 1 | 40.10 | 40.50 | -1 | 3,518 | -0.03% |
|
| 2023/01/05 | 2.1 | 40.10 | 1 | 40.50 | 39.80 | 1.1 | 3,528 | 0.03% |
|
| 2023/01/03 | 5 | 39.00 | 0 | 0.00 | 39.00 | 5 | 3,487 | 0.14% |
|
| 2022/12/30 | 0.1 | 38.70 | 0 | 0.00 | 38.30 | 0.1 | 3,502 | 0.00% |
|
| 2022/12/28 | 1 | 39.00 | 2 | 38.25 | 38.00 | -1 | 3,531 | -0.03% |
|
| 2022/12/23 | 0 | 0.00 | 4 | 39.75 | 39.50 | -4 | 3,519 | -0.11% |
|
| 2022/12/21 | 2 | 40.35 | 0 | 0.00 | 39.95 | 2 | 3,529 | 0.06% |
|
| 2022/12/20 | 0.5 | 40.50 | 1 | 40.10 | 39.80 | -0.5 | 3,548 | -0.01% |
|
| 2022/12/19 | 1 | 41.25 | 0 | 0.00 | 40.80 | 1 | 3,549 | 0.03% |
|
| 2022/12/16 | 1 | 41.00 | 0 | 0.00 | 40.95 | 1 | 3,554 | 0.03% |
|
| 2022/12/14 | 5 | 41.60 | 1 | 41.60 | 41.65 | 4 | 3,554 | 0.11% |
|
| 2022/12/13 | 0 | 0.00 | 1 | 40.70 | 40.50 | -1 | 3,514 | -0.03% |
|
| 2022/12/12 | 2.1 | 40.93 | 2 | 40.60 | 41.10 | 0.1 | 3,510 | 0.00% |
|
| 2022/12/09 | 4.1 | 42.08 | 1 | 41.70 | 41.05 | 3.1 | 3,507 | 0.09% |
|
| 2022/12/08 | 3 | 43.70 | 6 | 44.03 | 43.45 | -3 | 3,377 | -0.09% |
|
| 2022/12/07 | 8 | 44.15 | 8 | 43.96 | 43.05 | 0 | 3,335 | 0.00% |
|
| 2022/12/06 | 31 | 45.51 | 6 | 45.93 | 44.70 | 25 | 3,263 | 0.76% |
|
| 2022/12/05 | 3 | 44.97 | 12 | 44.93 | 44.70 | -9 | 3,003 | -0.30% |
|
| 2022/12/02 | 17 | 44.75 | 1 | 44.55 | 44.60 | 16 | 2,832 | 0.57% |
|
| 2022/12/01 | 1 | 44.40 | 2 | 44.90 | 44.50 | -1 | 2,700 | -0.04% |
|
| 2022/11/30 | 6 | 42.98 | 15 | 42.69 | 42.85 | -9 | 2,556 | -0.35% |
|
| 2022/11/29 | 0 | 0.00 | 8 | 41.73 | 41.50 | -8 | 2,524 | -0.32% |
|
| 2022/11/28 | 9 | 41.53 | 1 | 41.70 | 41.60 | 8 | 2,583 | 0.31% |
|
| 2022/11/23 | 6 | 40.11 | 0 | 0.00 | 39.85 | 6 | 2,988 | 0.20% |
|
| 2022/11/22 | 1 | 40.50 | 2 | 40.95 | 40.50 | -1 | 2,995 | -0.03% |
|
| 2022/11/21 | 1 | 41.05 | 0 | 0.00 | 41.05 | 1 | 3,026 | 0.03% |
|
| 2022/11/18 | 3 | 41.40 | 6 | 41.67 | 41.00 | -3 | 3,041 | -0.10% |
|
| 2022/11/17 | 60.2 | 42.02 | 1 | 42.45 | 42.10 | 59.2 | 3,030 | 1.95% |
|
| 2022/11/16 | 3 | 40.70 | 4 | 41.30 | 41.25 | -1 | 2,924 | -0.03% |
|
| 2022/11/15 | 0 | 0.00 | 2 | 40.50 | 40.35 | -2 | 2,859 | -0.07% |
|
| 2022/11/14 | 4 | 40.68 | 1 | 40.60 | 40.60 | 3 | 2,875 | 0.10% |
|
| 2022/11/11 | 11 | 40.56 | 1 | 41.25 | 41.40 | 10 | 2,872 | 0.35% |
|
| 2022/11/10 | 1 | 40.10 | 3 | 40.30 | 41.00 | -2 | 2,796 | -0.07% |
|
| 2022/11/09 | 6 | 40.61 | 3 | 40.28 | 39.65 | 3 | 2,883 | 0.10% |
|
| 2022/11/08 | 4 | 39.71 | 2 | 39.85 | 39.60 | 2 | 2,859 | 0.07% |
|
| 2022/11/07 | 1 | 38.55 | 1.2 | 38.84 | 38.80 | -0.2 | 2,811 | -0.01% |
|
| 2022/11/04 | 0 | 0.00 | 1 | 38.55 | 38.50 | -1 | 2,815 | -0.04% |
|
| 2022/11/03 | 1 | 38.25 | 0 | 0.00 | 38.20 | 1 | 2,878 | 0.03% |
|
| 2022/10/28 | 0.1 | 36.25 | 0 | 0.00 | 36.50 | 0.1 | 2,983 | 0.00% |
|
| 2022/10/26 | 1 | 38.60 | 1 | 37.80 | 37.05 | 0 | 3,055 | 0.00% |
|
| 2022/10/24 | 1 | 38.25 | 0 | 0.00 | 38.20 | 1 | 3,116 | 0.03% |
|
| 2022/10/21 | 0 | 0.00 | 1 | 37.80 | 37.60 | -1 | 3,166 | -0.03% |
|
| 2022/10/20 | 9 | 38.98 | 7 | 38.16 | 38.00 | 2 | 3,197 | 0.06% |
|
| 2022/10/19 | 0 | 0.00 | 1 | 39.40 | 38.90 | -1 | 3,194 | -0.03% |
|
| 2022/09/28 | 0 | 0.00 | 1 | 37.10 | 35.90 | -1 | 3,859 | -0.03% |
|
| 2022/09/26 | 0 | 0.00 | 5 | 38.45 | 37.50 | -5 | 3,884 | -0.13% |
|
| 2022/09/22 | 1 | 39.65 | 0 | 0.00 | 39.65 | 1 | 3,997 | 0.03% |
|
| 2022/09/16 | 0 | 0.00 | 2 | 41.63 | 40.70 | -2 | 4,372 | -0.05% |
|
| 2022/09/15 | 0 | 0.00 | 1 | 42.25 | 41.60 | -1 | 4,449 | -0.02% |
|
| 2022/09/14 | 1 | 42.25 | 0 | 0.00 | 42.45 | 1 | 4,515 | 0.02% |
|
| 2022/09/12 | 0 | 0.00 | 1 | 41.95 | 41.90 | -1 | 4,685 | -0.02% |
|
| 2022/09/07 | 5.1 | 41.22 | 31 | 41.21 | 41.20 | -26 | 5,027 | -0.52% |
|
| 2022/09/06 | 29 | 40.80 | 3 | 40.90 | 40.80 | 26 | 5,431 | 0.48% |
|
| 2022/09/05 | 3 | 43.87 | 2.2 | 44.02 | 41.85 | 0.8 | 5,500 | 0.01% |
|
| 2022/09/02 | 1 | 43.80 | 0 | 0.00 | 44.00 | 1 | 5,465 | 0.02% |
|
| 2022/09/01 | 7 | 43.79 | 13 | 44.22 | 42.60 | -6 | 5,552 | -0.11% |
|
| 2022/08/31 | 14.2 | 43.18 | 4 | 43.41 | 43.70 | 10.2 | 5,750 | 0.18% |
|
| 2022/08/30 | 0 | 0.00 | 2.1 | 41.66 | 42.15 | -2.1 | 5,832 | -0.04% |
|
| 2022/08/29 | 3 | 39.92 | 0 | 0.00 | 40.45 | 3 | 6,552 | 0.05% |
|
| 2022/08/26 | 2 | 41.65 | 2 | 41.93 | 41.80 | 0 | 6,924 | 0.00% |
|
| 2022/08/25 | 4 | 41.09 | 0 | 0.00 | 40.95 | 4 | 7,712 | 0.05% |
|
| 2022/08/24 | 1 | 40.45 | 1 | 40.45 | 40.35 | 0 | 7,971 | 0.00% |
|
| 2022/08/22 | 0 | 0.00 | 0.1 | 41.55 | 40.75 | -0.1 | 8,267 | 0.00% |
|
| 2022/08/19 | 2 | 42.05 | 8 | 41.81 | 41.25 | -6 | 8,258 | -0.07% |
|
| 2022/08/18 | 2 | 41.45 | 0 | 0.00 | 41.60 | 2 | 8,270 | 0.02% |
|
| 2022/08/17 | 1 | 41.35 | 1 | 40.70 | 41.10 | 0 | 8,253 | 0.00% |
|
| 2022/08/16 | 7 | 42.34 | 20 | 42.55 | 41.75 | -13 | 8,245 | -0.16% |
|
| 2022/08/15 | 1 | 41.50 | 1 | 41.00 | 41.50 | 0 | 8,183 | 0.00% |
|
| 2022/08/12 | 5 | 40.35 | 2 | 40.15 | 40.25 | 3 | 8,134 | 0.04% |
|
| 2022/08/11 | 1 | 40.30 | 1 | 40.45 | 40.10 | 0 | 8,125 | 0.00% |
|
| 2022/08/10 | 7 | 40.91 | 0 | 0.00 | 40.75 | 7 | 8,086 | 0.09% |
|
| 2022/08/08 | 1 | 39.20 | 4 | 39.54 | 39.80 | -3 | 7,978 | -0.04% |
|
| 2022/08/04 | 1 | 37.35 | 0 | 0.00 | 37.25 | 1 | 7,932 | 0.01% |
|
| 2022/08/03 | 1 | 37.70 | 0 | 0.00 | 37.60 | 1 | 7,932 | 0.01% |
|
| 2022/08/02 | 1 | 38.05 | 1 | 38.10 | 38.30 | 0 | 7,931 | 0.00% |
|
| 2022/08/01 | 4 | 39.93 | 7 | 39.88 | 39.75 | -3 | 7,891 | -0.04% |
|
| 2022/07/29 | 0 | 0.00 | 1 | 39.20 | 39.15 | -1 | 7,858 | -0.01% |
|
| 2022/07/28 | 11 | 38.82 | 2 | 38.60 | 38.70 | 9 | 7,851 | 0.11% |
|
| 2022/07/27 | 11 | 37.95 | 11 | 38.20 | 38.55 | 0 | 7,808 | 0.00% |
|
| 2022/07/26 | 3 | 38.63 | 2 | 38.35 | 38.15 | 1 | 7,807 | 0.01% |
|
| 2022/07/25 | 3 | 37.55 | 1 | 38.25 | 38.00 | 2 | 7,763 | 0.03% |
|
| 2022/07/22 | 6 | 37.58 | 3 | 37.05 | 37.05 | 3 | 7,746 | 0.04% |
|
| 2022/07/20 | 1 | 36.15 | 15 | 36.17 | 35.50 | -14 | 7,618 | -0.18% |
|
| 2022/07/19 | 1 | 35.30 | 6 | 35.30 | 36.10 | -5 | 7,579 | -0.07% |
|
| 2022/07/18 | 5 | 35.90 | 0 | 0.00 | 35.65 | 5 | 7,549 | 0.07% |
|
| 2022/07/15 | 1 | 34.80 | 1 | 35.80 | 35.50 | 0 | 7,534 | 0.00% |
|
| 2022/07/14 | 1.1 | 34.93 | 3 | 34.25 | 35.75 | -1.9 | 7,460 | -0.03% |
|
| 2022/07/13 | 5 | 37.48 | 2 | 37.93 | 37.30 | 3 | 7,326 | 0.04% |
|
| 2022/07/12 | 1 | 38.10 | 5 | 38.40 | 37.40 | -4 | 7,309 | -0.05% |
|
| 2022/07/08 | 4 | 40.11 | 6 | 39.68 | 39.55 | -2 | 7,343 | -0.03% |
|
| 2022/07/07 | 0 | 0.00 | 7 | 37.65 | 38.45 | -7 | 7,713 | -0.09% |
|
| 2022/07/06 | 6 | 39.40 | 0 | 0.00 | 37.80 | 6 | 7,847 | 0.08% |
|
| 2022/07/05 | 4 | 39.70 | 0 | 0.00 | 39.80 | 4 | 8,146 | 0.05% |
|
| 2022/07/04 | 1 | 38.90 | 0 | 0.00 | 38.80 | 1 | 8,498 | 0.01% |
|
| 2022/07/01 | 5 | 40.68 | 2 | 40.60 | 38.80 | 3 | 8,901 | 0.03% |
|
| 2022/06/30 | 2 | 41.93 | 1 | 42.00 | 41.70 | 1 | 8,885 | 0.01% |
|
| 2022/06/29 | 13 | 44.15 | 0 | 0.00 | 43.50 | 13 | 9,490 | 0.14% |
|
| 2022/06/28 | 13 | 45.82 | 51 | 45.12 | 44.25 | -38 | 9,690 | -0.39% |
|
| 2022/06/27 | 11 | 45.71 | 11 | 45.63 | 45.60 | 0 | 9,628 | 0.00% |
|
| 2022/06/24 | 39 | 43.97 | 5 | 44.04 | 44.85 | 34 | 9,490 | 0.36% |
|
| 2022/06/23 | 6 | 42.96 | 0 | 0.00 | 42.75 | 6 | 9,384 | 0.06% |
|
| 2022/06/22 | 5 | 43.24 | 11 | 44.80 | 42.80 | -6 | 9,358 | -0.06% |
|
| 2022/06/21 | 5 | 43.92 | 1 | 43.90 | 45.45 | 4 | 9,373 | 0.04% |
|
| 2022/06/20 | 18.1 | 44.47 | 3 | 45.47 | 42.65 | 15.1 | 9,360 | 0.16% |
|
| 2022/06/17 | 9 | 45.11 | 3 | 45.07 | 45.90 | 6 | 9,340 | 0.06% |
|
| 2022/06/16 | 37 | 46.77 | 4.4 | 46.98 | 45.05 | 32.6 | 9,253 | 0.35% |
|
| 2022/06/15 | 24 | 48.37 | 36 | 47.59 | 46.50 | -12 | 9,064 | -0.13% |
|
| 2022/06/14 | 11 | 45.67 | 2 | 45.63 | 46.80 | 9 | 8,648 | 0.10% |
|
| 2022/06/13 | 5 | 45.39 | 23 | 45.90 | 46.25 | -18 | 8,523 | -0.21% |
|
| 2022/06/10 | 16 | 47.11 | 2.1 | 47.18 | 46.85 | 13.9 | 8,453 | 0.16% |
|
| 2022/06/09 | 24.1 | 47.78 | 49 | 47.26 | 46.90 | -24.9 | 8,270 | -0.30% |
|
| 2022/06/08 | 31 | 46.62 | 17 | 46.74 | 46.45 | 14 | 7,865 | 0.18% |
|
| 2022/06/07 | 96 | 47.80 | 109 | 48.03 | 46.80 | -13 | 7,610 | -0.17% |
大賣/
|
| 2022/06/06 | 46 | 46.78 | 20.4 | 46.23 | 46.00 | 25.7 | 6,831 | 0.38% |
|
| 2022/06/02 | 68 | 46.48 | 61 | 46.62 | 47.15 | 7 | 6,442 | 0.11% |
|
| 2022/06/01 | 2 | 43.75 | 12 | 44.08 | 43.25 | -10 | 5,640 | -0.18% |
|
| 2022/05/31 | 20 | 43.36 | 15 | 43.28 | 43.30 | 5 | 5,373 | 0.09% |
|
| 2022/05/30 | 10 | 42.16 | 11 | 42.49 | 42.30 | -1 | 5,287 | -0.02% |
|
| 2022/05/26 | 1 | 41.50 | 7 | 41.29 | 40.00 | -6 | 5,173 | -0.12% |
|
| 2022/05/25 | 2 | 39.70 | 1 | 39.65 | 40.00 | 1 | 5,144 | 0.02% |
|
| 2022/05/24 | 0 | 0.00 | 1 | 41.40 | 39.25 | -1 | 5,178 | -0.02% |
|
| 2022/05/23 | 8 | 40.93 | 8 | 41.22 | 40.70 | 0 | 5,144 | 0.00% |
|
| 2022/05/20 | 1 | 38.90 | 0 | 0.00 | 39.05 | 1 | 5,081 | 0.02% |
|
| 2022/05/19 | 1 | 38.10 | 0 | 0.00 | 38.95 | 1 | 5,095 | 0.02% |
|
| 2022/05/13 | 0 | 0.00 | 3 | 38.10 | 38.10 | -3 | 5,261 | -0.06% |
|
| 2022/05/12 | 0 | 0.00 | 25 | 38.65 | 38.00 | -25 | 5,301 | -0.47% |
|
| 2022/05/11 | 5 | 39.25 | 5 | 39.00 | 38.85 | 0 | 5,332 | 0.00% |
|
| 2022/05/09 | 0 | 0.00 | 4 | 39.66 | 38.90 | -4 | 5,506 | -0.07% |
|
| 2022/05/05 | 7 | 40.81 | 4 | 40.81 | 40.85 | 3 | 6,053 | 0.05% |
|
| 2022/05/03 | 2 | 40.38 | 6 | 40.30 | 40.20 | -4 | 6,536 | -0.06% |
|
| 2022/04/29 | 1 | 39.60 | 0 | 0.00 | 39.50 | 1 | 6,569 | 0.02% |
|
| 2022/04/28 | 9.1 | 40.56 | 6 | 39.79 | 39.30 | 3.1 | 6,630 | 0.05% |
|
| 2022/04/22 | 0 | 0.00 | 1 | 42.10 | 41.70 | -1 | 7,011 | -0.01% |
|
| 2022/04/21 | 1 | 42.30 | 0 | 0.00 | 42.10 | 1 | 7,023 | 0.01% |
|
| 2022/04/20 | 1 | 41.00 | 5 | 41.14 | 41.00 | -4 | 7,015 | -0.06% |
|
| 2022/04/19 | 5 | 40.98 | 5 | 41.20 | 41.00 | 0 | 7,040 | 0.00% |
|
| 2022/04/18 | 2 | 40.50 | 10 | 40.85 | 40.35 | -8 | 7,054 | -0.11% |
|
| 2022/04/15 | 1 | 42.55 | 5 | 41.80 | 41.80 | -4 | 7,040 | -0.06% |
|
| 2022/04/14 | 0 | 0.00 | 25 | 44.05 | 43.10 | -25 | 7,033 | -0.36% |
|
| 2022/04/13 | 108 | 44.87 | 57 | 44.31 | 43.75 | 51 | 7,047 | 0.72% |
大買/
|
| 2022/04/12 | 10 | 42.98 | 13 | 42.66 | 43.45 | -3 | 6,629 | -0.05% |
|
| 2022/04/11 | 25 | 43.30 | 9 | 43.43 | 42.55 | 16 | 6,476 | 0.25% |
|
| 2022/04/08 | 47 | 43.06 | 37 | 43.31 | 43.80 | 10 | 6,156 | 0.16% |
|
| 2022/04/07 | 26 | 43.26 | 54 | 43.54 | 42.95 | -28 | 5,796 | -0.48% |
|
| 2022/04/06 | 4 | 40.53 | 3 | 40.55 | 40.40 | 1 | 5,378 | 0.02% |
|
| 2022/04/01 | 51 | 43.42 | 67 | 43.55 | 41.50 | -16 | 5,326 | -0.30% |
|
| 2022/03/31 | 30.7 | 42.49 | 17 | 42.42 | 42.70 | 13.7 | 4,699 | 0.29% |
|
| 2022/03/30 | 0 | 0.00 | 3 | 40.70 | 40.95 | -3 | 4,508 | -0.07% |
|
| 2022/03/25 | 0 | 0.00 | 4 | 40.94 | 41.15 | -4 | 4,505 | -0.09% |
|
| 2022/03/24 | 5 | 41.60 | 2 | 40.80 | 40.55 | 3 | 4,467 | 0.07% |
|
| 2022/03/23 | 3 | 41.33 | 8 | 41.34 | 41.25 | -5 | 4,439 | -0.11% |
|
| 2022/03/22 | 10 | 41.32 | 18 | 41.50 | 41.15 | -8 | 4,403 | -0.18% |
|
| 2022/03/21 | 3 | 40.30 | 3 | 40.25 | 40.35 | 0 | 4,325 | 0.00% |
|
| 2022/03/18 | 0 | 0.00 | 4 | 39.56 | 39.05 | -4 | 4,386 | -0.09% |
|
| 2022/03/17 | 0 | 0.00 | 2 | 39.05 | 38.80 | -2 | 4,468 | -0.04% |
|
| 2022/03/14 | 2 | 38.20 | 0 | 0.00 | 38.20 | 2 | 4,761 | 0.04% |
|
| 2022/03/11 | 13 | 38.08 | 1 | 38.20 | 38.15 | 12 | 4,926 | 0.24% |
|
| 2022/03/10 | 0 | 0.00 | 11 | 38.24 | 38.30 | -11 | 5,070 | -0.22% |
|
| 2022/03/09 | 1 | 37.35 | 1 | 37.60 | 37.75 | 0 | 5,219 | 0.00% |
|
| 2022/03/08 | 0 | 0.00 | 0.8 | 36.50 | 36.00 | -0.8 | 5,317 | -0.01% |
|
| 2022/03/07 | 2 | 37.80 | 1 | 37.40 | 37.10 | 1 | 5,357 | 0.02% |
|
| 2022/03/04 | 2 | 39.60 | 1 | 39.05 | 39.05 | 1 | 5,446 | 0.02% |
|
| 2022/03/03 | 12 | 41.44 | 7 | 40.09 | 39.80 | 5 | 5,537 | 0.09% |
|
| 2022/02/22 | 0.4 | 40.28 | 1 | 39.75 | 39.70 | -0.6 | 6,348 | -0.01% |
|
| 2022/02/21 | 1 | 41.10 | 0 | 0.00 | 40.80 | 1 | 6,731 | 0.01% |
|
| 2022/02/18 | 0.1 | 40.90 | 0 | 0.00 | 40.85 | 0.1 | 6,936 | 0.00% |
|
| 2022/02/17 | 0.3 | 41.08 | 0 | 0.00 | 40.85 | 0.3 | 7,449 | 0.00% |
|
| 2022/02/16 | 5 | 41.68 | 6 | 41.95 | 42.05 | -1 | 7,729 | -0.01% |
|
| 2022/02/15 | 1 | 40.60 | 4 | 40.50 | 40.35 | -3 | 7,766 | -0.04% |
|
| 2022/02/14 | 0 | 0.00 | 3 | 39.60 | 39.40 | -3 | 7,968 | -0.04% |
|
| 2022/02/10 | 38 | 41.73 | 24 | 41.65 | 41.60 | 14 | 8,150 | 0.17% |
|
| 2022/02/09 | 25 | 42.14 | 26 | 42.19 | 42.00 | -1 | 8,151 | -0.01% |
|
| 2022/02/08 | 35 | 42.44 | 27 | 42.59 | 42.50 | 8 | 8,338 | 0.10% |
|
| 2022/02/07 | 48 | 41.16 | 52 | 41.26 | 41.90 | -4 | 8,113 | -0.05% |
|
| 2022/01/26 | 49 | 39.76 | 46 | 40.01 | 39.30 | 3 | 7,866 | 0.04% |
|
| 2022/01/25 | 58 | 39.81 | 58 | 39.91 | 38.50 | 0 | 7,821 | 0.00% |
|
| 2022/01/24 | 0 | 0.00 | 2 | 38.00 | 38.20 | -2 | 7,673 | -0.03% |
|
| 2022/01/21 | 4 | 38.96 | 3 | 38.90 | 38.90 | 1 | 7,730 | 0.01% |
|
| 2022/01/20 | 29 | 39.66 | 28 | 39.64 | 39.45 | 1 | 7,757 | 0.01% |
|
| 2022/01/19 | 4 | 38.88 | 2 | 38.35 | 38.20 | 2 | 7,660 | 0.03% |
|
| 2022/01/18 | 0 | 0.00 | 1 | 37.50 | 36.85 | -1 | 7,727 | -0.01% |
|
| 2022/01/17 | 3 | 36.42 | 1 | 36.90 | 37.05 | 2 | 7,792 | 0.03% |
|
| 2022/01/14 | 0 | 0.00 | 5 | 34.04 | 34.45 | -5 | 7,750 | -0.06% |
|
| 2022/01/13 | 0 | 0.00 | 1 | 36.00 | 35.10 | -1 | 7,752 | -0.01% |
|
| 2022/01/12 | 0 | 35.50 | 0.3 | 35.70 | 35.50 | -0.3 | 7,751 | 0.00% |
|
| 2022/01/11 | 7 | 36.93 | 7 | 36.77 | 36.45 | 0 | 7,759 | 0.00% |
|
| 2022/01/10 | 1 | 37.80 | 0 | 0.00 | 37.45 | 1 | 7,749 | 0.01% |
|
| 2022/01/07 | 2 | 37.43 | 0 | 0.00 | 37.30 | 2 | 7,774 | 0.03% |
|
| 2022/01/06 | 3 | 38.32 | 0 | 0.00 | 38.50 | 3 | 7,781 | 0.04% |
|
| 2022/01/05 | 3 | 39.97 | 1 | 40.05 | 39.90 | 2 | 7,727 | 0.03% |
|
| 2022/01/04 | 1.1 | 40.01 | 0 | 0.00 | 39.85 | 1.1 | 7,774 | 0.01% |
|
| 2022/01/03 | 2 | 39.70 | 3 | 39.80 | 39.70 | -1 | 7,792 | -0.01% |
|
| 2021/12/30 | 0 | 0.00 | 0.1 | 40.00 | 39.95 | -0.1 | 7,824 | 0.00% |
|
| 2021/12/29 | 5 | 40.03 | 0 | 0.00 | 40.05 | 5 | 7,915 | 0.06% |
|
| 2021/12/28 | 2 | 40.65 | 0 | 0.00 | 40.40 | 2 | 8,243 | 0.02% |
|
| 2021/12/27 | 4 | 40.39 | 1 | 40.05 | 40.30 | 3 | 8,295 | 0.04% |
|
| 2021/12/24 | 8 | 40.78 | 3 | 39.95 | 39.95 | 5 | 8,359 | 0.06% |
|
| 2021/12/23 | 10 | 41.00 | 1 | 41.85 | 41.15 | 9 | 8,360 | 0.11% |
|
| 2021/12/22 | 2 | 41.63 | 3 | 41.65 | 41.40 | -1 | 8,433 | -0.01% |
|
| 2021/12/20 | 0 | 0.00 | 1 | 41.00 | 41.05 | -1 | 8,603 | -0.01% |
|
| 2021/12/17 | 51 | 40.02 | 0 | 0.00 | 40.00 | 51 | 8,562 | 0.60% |
|
| 2021/12/16 | 11 | 41.20 | 5 | 41.25 | 41.20 | 6 | 8,485 | 0.07% |
|
| 2021/12/15 | 2 | 41.00 | 0 | 0.00 | 41.15 | 2 | 8,434 | 0.02% |
|
| 2021/12/14 | 4 | 41.91 | 7 | 41.06 | 40.90 | -3 | 8,390 | -0.04% |
|
| 2021/12/13 | 8 | 44.41 | 3 | 44.48 | 43.00 | 5 | 8,274 | 0.06% |
|
| 2021/12/10 | 8 | 43.06 | 5 | 43.13 | 44.50 | 3 | 8,162 | 0.04% |
|
| 2021/12/09 | 5 | 46.40 | 5 | 44.86 | 44.50 | 0 | 8,038 | 0.00% |
|
| 2021/12/08 | 0 | 0.00 | 9 | 46.25 | 45.15 | -9 | 7,958 | -0.11% |
|
| 2021/12/07 | 22 | 45.77 | 25 | 45.96 | 45.85 | -3 | 7,912 | -0.04% |
|
| 2021/12/06 | 23 | 45.67 | 13 | 45.43 | 45.45 | 10 | 7,813 | 0.13% |
|
| 2021/12/03 | 13 | 44.54 | 18 | 44.87 | 44.50 | -5 | 7,663 | -0.07% |
|
| 2021/12/02 | 3 | 43.45 | 6 | 43.29 | 43.05 | -3 | 7,505 | -0.04% |
|
| 2021/12/01 | 1 | 43.70 | 3 | 43.28 | 43.40 | -2 | 7,396 | -0.03% |
|
| 2021/11/30 | 3 | 44.05 | 4 | 44.15 | 43.40 | -1 | 7,356 | -0.01% |
|
| 2021/11/29 | 6 | 41.83 | 10 | 41.53 | 42.25 | -4 | 7,265 | -0.06% |
|
| 2021/11/26 | 2 | 42.00 | 3 | 42.92 | 42.90 | -1 | 7,148 | -0.01% |
|
| 2021/11/25 | 3 | 45.13 | 3 | 45.00 | 44.95 | 0 | 7,006 | 0.00% |
|
| 2021/11/24 | 12 | 44.76 | 33.3 | 44.89 | 45.15 | -21.3 | 6,847 | -0.31% |
|
| 2021/11/23 | 4 | 42.26 | 2 | 42.58 | 42.05 | 2 | 6,516 | 0.03% |
|
| 2021/11/22 | 1 | 42.90 | 0 | 0.00 | 43.00 | 1 | 6,432 | 0.02% |
|
| 2021/11/19 | 17 | 43.99 | 13 | 43.60 | 43.65 | 4 | 6,353 | 0.06% |
|
| 2021/11/18 | 35.6 | 45.13 | 40 | 45.46 | 44.10 | -4.4 | 6,144 | -0.07% |
|
| 2021/11/17 | 17 | 43.62 | 28 | 43.57 | 43.50 | -11 | 5,726 | -0.19% |
|
| 2021/11/16 | 45 | 43.23 | 24 | 43.63 | 42.05 | 21 | 5,502 | 0.38% |
|
| 2021/11/15 | 42 | 40.55 | 36 | 40.56 | 41.55 | 6 | 4,984 | 0.12% |
|
| 2021/11/12 | 0 | 0.00 | 1 | 39.40 | 37.80 | -1 | 4,667 | -0.02% |
|
| 2021/11/11 | 16 | 41.11 | 14 | 41.46 | 39.00 | 2 | 4,548 | 0.04% |
|
| 2021/11/10 | 14 | 39.61 | 16 | 39.45 | 39.50 | -2 | 4,331 | -0.05% |
|
| 2021/11/09 | 8 | 39.05 | 0 | 0.00 | 38.85 | 8 | 4,179 | 0.19% |
|
| 2021/11/08 | 8 | 38.84 | 3 | 39.03 | 38.00 | 5 | 4,063 | 0.12% |
|
| 2021/11/05 | 3 | 39.18 | 10 | 39.49 | 39.80 | -7 | 3,986 | -0.18% |
|
| 2021/11/04 | 3 | 38.30 | 2 | 38.45 | 38.20 | 1 | 3,769 | 0.03% |
|
| 2021/11/03 | 5 | 37.84 | 3 | 37.10 | 37.00 | 2 | 3,715 | 0.05% |
|
| 2021/11/02 | 0 | 0.00 | 9 | 37.06 | 37.10 | -9 | 3,701 | -0.24% |
|
| 2021/11/01 | 4 | 38.85 | 7 | 38.16 | 37.70 | -3 | 3,523 | -0.09% |
|
| 2021/10/29 | 7 | 37.04 | 14 | 37.06 | 37.10 | -7 | 3,433 | -0.20% |
|
| 2021/10/28 | 11 | 37.02 | 21 | 36.45 | 35.70 | -10 | 3,373 | -0.30% |
|
| 2021/10/27 | 1 | 36.30 | 13 | 35.42 | 36.60 | -12 | 3,439 | -0.35% |
|
| 2021/10/26 | 32 | 35.50 | 19 | 35.24 | 35.70 | 13 | 3,391 | 0.38% |
|
| 2021/10/25 | 13 | 33.89 | 5 | 33.62 | 33.85 | 8 | 3,153 | 0.25% |
|
| 2021/10/21 | 4 | 32.35 | 0 | 0.00 | 32.25 | 4 | 3,112 | 0.13% |
|
| 2021/10/12 | 0 | 0.00 | 10 | 30.45 | 30.45 | -10 | 3,022 | -0.33% |
|
| 2021/10/08 | 12 | 33.49 | 11 | 33.04 | 32.45 | 1 | 2,967 | 0.03% |
|
| 2021/10/07 | 1 | 33.40 | 0 | 0.00 | 33.05 | 1 | 2,948 | 0.03% |
|
| 2021/10/06 | 13 | 33.76 | 4 | 33.90 | 33.00 | 9 | 2,963 | 0.30% |
|
| 2021/10/05 | 35 | 33.89 | 26 | 33.93 | 32.70 | 9 | 2,869 | 0.31% |
|
| 2021/10/04 | 12 | 32.92 | 3 | 32.47 | 33.10 | 9 | 2,536 | 0.35% |
|
| 2021/10/01 | 3 | 32.83 | 4 | 31.55 | 30.85 | -1 | 2,491 | -0.04% |
|
| 2021/09/29 | 19 | 32.79 | 14 | 33.75 | 32.00 | 5 | 2,568 | 0.19% |
|
| 2021/09/28 | 16 | 32.48 | 15 | 33.72 | 32.80 | 1 | 2,567 | 0.04% |
|
| 2021/09/27 | 0 | 0.00 | 1 | 31.55 | 31.70 | -1 | 2,393 | -0.04% |
|
| 2021/09/23 | 0 | 0.00 | 5 | 30.60 | 30.25 | -5 | 2,468 | -0.20% |
|
| 2021/09/22 | 5 | 30.10 | 0 | 0.00 | 30.10 | 5 | 2,500 | 0.20% |
|
| 2021/09/17 | 1 | 31.05 | 0 | 0.00 | 31.10 | 1 | 2,540 | 0.04% |
|
| 2021/09/13 | 2 | 31.48 | 1 | 31.95 | 31.70 | 1 | 2,509 | 0.04% |
|
| 2021/09/10 | 0 | 0.00 | 3 | 31.95 | 31.40 | -3 | 2,492 | -0.12% |
|
| 2021/09/09 | 3 | 32.75 | 5 | 32.35 | 32.75 | -2 | 2,447 | -0.08% |
|
| 2021/09/08 | 5 | 29.90 | 0 | 0.00 | 29.80 | 5 | 2,374 | 0.21% |
|
| 2021/09/03 | 0 | 0.00 | 1 | 32.75 | 33.00 | -1 | 2,359 | -0.04% |
|
| 2021/09/01 | 1 | 30.75 | 0 | 0.00 | 31.10 | 1 | 2,301 | 0.04% |
|
| 2021/08/24 | 0 | 0.00 | 1 | 31.10 | 30.85 | -1 | 2,252 | -0.04% |
|
| 2021/08/18 | 1 | 30.45 | 0 | 0.00 | 31.10 | 1 | 2,330 | 0.04% |
|
| 2021/08/05 | 1 | 38.35 | 1 | 38.45 | 38.25 | 0 | 2,210 | 0.00% |
|
| 2021/08/04 | 6 | 38.73 | 6 | 38.52 | 38.35 | 0 | 2,225 | 0.00% |
|
| 2021/08/03 | 0 | 0.00 | 7 | 38.69 | 38.70 | -7 | 2,185 | -0.32% |
|
| 2021/08/02 | 8 | 39.18 | 2 | 39.18 | 39.20 | 6 | 2,114 | 0.28% |
|
| 2021/07/30 | 1 | 36.95 | 3 | 36.90 | 36.50 | -2 | 1,928 | -0.10% |
|
| 2021/07/29 | 0 | 0.00 | 3 | 34.70 | 35.00 | -3 | 1,859 | -0.16% |
|
| 2021/07/28 | 0 | 0.00 | 3 | 35.10 | 33.60 | -3 | 1,858 | -0.16% |
|
| 2021/07/27 | 8 | 36.54 | 0 | 0.00 | 35.10 | 8 | 1,864 | 0.43% |
|
| 2021/07/26 | 2 | 36.18 | 1 | 36.25 | 35.50 | 1 | 1,836 | 0.05% |
|
| 2021/07/23 | 0 | 0.00 | 2 | 35.00 | 35.55 | -2 | 1,828 | -0.11% |
|
| 2021/07/21 | 3 | 34.92 | 3 | 33.80 | 33.25 | 0 | 1,806 | 0.00% |
|
| 2021/07/19 | 1 | 35.10 | 0 | 0.00 | 35.05 | 1 | 1,759 | 0.06% |
|
| 2021/07/14 | 4 | 35.79 | 0 | 0.00 | 35.35 | 4 | 1,777 | 0.23% |
|
| 2021/07/13 | 0 | 0.00 | 10 | 38.50 | 36.95 | -10 | 1,760 | -0.57% |
|
| 2021/07/12 | 0 | 0.00 | 2 | 37.10 | 37.10 | -2 | 1,705 | -0.12% |
|
| 2021/07/08 | 0 | 0.00 | 1 | 38.35 | 37.95 | -1 | 1,702 | -0.06% |
|
| 2021/07/06 | 16 | 39.09 | 8 | 38.63 | 38.45 | 8 | 1,717 | 0.47% |
|
| 2021/07/05 | 1 | 38.30 | 7 | 36.92 | 38.35 | -6 | 1,591 | -0.38% |
|
| 2021/07/01 | 3 | 35.30 | 1 | 35.20 | 35.00 | 2 | 1,602 | 0.12% |
|
| 2021/06/30 | 1 | 36.30 | 2 | 35.18 | 35.80 | -1 | 1,688 | -0.06% |
|
| 2021/06/29 | 0 | 0.00 | 9 | 33.22 | 33.05 | -9 | 1,671 | -0.54% |
|
| 2021/06/28 | 11 | 32.34 | 24 | 30.70 | 33.90 | -13 | 1,655 | -0.79% |
|
| 2021/06/23 | 3 | 30.35 | 71 | 29.49 | 30.20 | -68 | 1,634 | -4.16% |
|
| 2021/06/22 | 73 | 28.71 | 0 | 0.00 | 28.65 | 73 | 1,630 | 4.48% |
|
| 2021/06/16 | 0 | 0.00 | 1 | 30.45 | 29.80 | -1 | 1,693 | -0.06% |
|
| 2021/06/11 | 0 | 0.00 | 4 | 30.40 | 30.35 | -4 | 1,718 | -0.23% |
|
| 2021/06/09 | 0 | 0.00 | 1 | 30.40 | 30.20 | -1 | 1,736 | -0.06% |
|
| 2021/06/08 | 1 | 30.05 | 0 | 0.00 | 30.15 | 1 | 1,751 | 0.06% |
|
| 2021/06/02 | 0 | 0.00 | 3 | 30.90 | 30.15 | -3 | 1,846 | -0.16% |
|
| 2021/06/01 | 25 | 30.45 | 0 | 0.00 | 30.40 | 25 | 1,854 | 1.35% |
|
| 2021/05/31 | 3 | 30.75 | 0 | 0.00 | 30.20 | 3 | 1,874 | 0.16% |
|
| 2021/05/28 | 7 | 30.84 | 0 | 0.00 | 30.65 | 7 | 1,888 | 0.37% |
|
| 2021/05/27 | 1 | 31.85 | 0 | 0.00 | 30.50 | 1 | 1,913 | 0.05% |
|
| 2021/05/19 | 1 | 26.00 | 0 | 0.00 | 26.15 | 1 | 2,202 | 0.05% |
|
| 2021/05/14 | 10 | 28.80 | 0 | 0.00 | 26.35 | 10 | 2,227 | 0.45% |
|
| 2021/05/13 | 0 | 0.00 | 2 | 25.30 | 27.00 | -2 | 2,215 | -0.09% |
|
| 2021/05/03 | 1 | 35.40 | 2.6 | 35.00 | 35.00 | -1.6 | 2,360 | -0.07% |
|
| 2021/04/28 | 1 | 37.30 | 1 | 37.40 | 37.30 | 0 | 2,374 | 0.00% |
|
| 2021/04/27 | 3 | 37.78 | 2 | 37.83 | 37.80 | 1 | 2,405 | 0.04% |
|
| 2021/04/26 | 1 | 38.20 | 0 | 0.00 | 38.20 | 1 | 2,420 | 0.04% |
|
| 2021/04/22 | 0 | 0.00 | 1 | 38.50 | 37.70 | -1 | 2,468 | -0.04% |
|
| 2021/04/16 | 0 | 0.00 | 2 | 39.20 | 39.30 | -2 | 2,593 | -0.08% |
|
| 2021/04/15 | 1 | 38.70 | 0 | 0.00 | 38.90 | 1 | 2,616 | 0.04% |
|
| 2021/04/12 | 1 | 40.95 | 0 | 0.00 | 39.75 | 1 | 2,657 | 0.04% |
|
| 2021/04/08 | 3 | 44.13 | 0 | 0.00 | 43.80 | 3 | 2,631 | 0.11% |
|
| 2021/04/07 | 1 | 43.00 | 0 | 0.00 | 43.60 | 1 | 2,621 | 0.04% |
|
| 2021/04/06 | 2 | 43.30 | 1 | 43.00 | 44.00 | 1 | 2,567 | 0.04% |
|
| 2021/03/31 | 2 | 38.25 | 0 | 0.00 | 38.20 | 2 | 2,574 | 0.08% |
|
| 2021/03/30 | 0 | 0.00 | 2 | 39.40 | 39.10 | -2 | 2,591 | -0.08% |
|
| 2021/03/26 | 2 | 37.65 | 0 | 0.00 | 37.80 | 2 | 2,594 | 0.08% |
|
| 2021/03/19 | 0 | 0.00 | 2 | 40.13 | 40.05 | -2 | 2,679 | -0.07% |
|
| 2021/03/18 | 0 | 0.00 | 3 | 39.90 | 40.95 | -3 | 2,686 | -0.11% |
|
| 2021/03/17 | 3 | 39.20 | 0 | 0.00 | 39.45 | 3 | 2,710 | 0.11% |
|
| 2021/03/15 | 1 | 40.20 | 10 | 39.35 | 39.90 | -9 | 2,774 | -0.32% |
|
| 2021/03/04 | 0 | 0.00 | 1 | 42.85 | 42.95 | -1 | 3,788 | -0.03% |
|
| 2021/03/02 | 0 | 0.00 | 1 | 44.90 | 43.60 | -1 | 3,807 | -0.03% |
|
| 2021/02/26 | 2 | 44.45 | 1 | 43.30 | 44.85 | 1 | 3,845 | 0.03% |
|
| 2021/02/24 | 0 | 0.00 | 5 | 44.08 | 43.15 | -5 | 3,993 | -0.13% |
|
| 2021/02/23 | 1 | 44.45 | 10 | 44.49 | 45.00 | -9 | 4,048 | -0.22% |
|
| 2021/02/22 | 17 | 43.82 | 15 | 44.71 | 45.55 | 2 | 4,054 | 0.05% |
|
| 2021/02/19 | 3 | 41.53 | 0 | 0.00 | 41.45 | 3 | 3,988 | 0.08% |
|
| 2021/02/18 | 0 | 0.00 | 1 | 39.90 | 40.05 | -1 | 4,055 | -0.02% |
|
| 2021/02/17 | 1 | 39.50 | 2 | 39.70 | 40.00 | -1 | 4,124 | -0.02% |
|
| 2021/02/04 | 1 | 38.90 | 0 | 0.00 | 38.95 | 1 | 4,168 | 0.02% |
|
| 2021/02/02 | 0 | 0.00 | 2 | 39.58 | 39.30 | -2 | 4,321 | -0.05% |
|
| 2021/01/29 | 0 | 0.00 | 12 | 38.48 | 38.00 | -12 | 4,542 | -0.26% |
|
| 2021/01/28 | 1 | 37.00 | 7 | 37.60 | 38.95 | -6 | 4,791 | -0.13% |
|
| 2021/01/27 | 1 | 37.95 | 0 | 0.00 | 38.00 | 1 | 5,020 | 0.02% |
|
| 2021/01/26 | 22 | 38.85 | 1 | 40.00 | 38.60 | 21 | 5,387 | 0.39% |
|
| 2021/01/25 | 0 | 0.00 | 1 | 35.50 | 36.90 | -1 | 5,574 | -0.02% |
|
| 2021/01/21 | 2 | 34.65 | 0 | 0.00 | 34.20 | 2 | 5,605 | 0.04% |
|
| 2021/01/19 | 0 | 0.00 | 3 | 37.65 | 36.35 | -3 | 5,579 | -0.05% |
|
| 2021/01/18 | 2.5 | 37.36 | 0 | 0.00 | 37.20 | 2.5 | 5,586 | 0.04% |
|
| 2021/01/15 | 1 | 38.70 | 0 | 0.00 | 38.70 | 1 | 5,587 | 0.02% |
|
| 2021/01/14 | 1 | 38.05 | 0 | 0.00 | 37.95 | 1 | 5,599 | 0.02% |
|
| 2021/01/13 | 0 | 0.00 | 2 | 38.20 | 38.20 | -2 | 5,663 | -0.04% |
|
| 2021/01/11 | 6 | 36.96 | 1 | 37.50 | 37.65 | 5 | 5,783 | 0.09% |
|
| 2021/01/07 | 1 | 40.05 | 0 | 0.00 | 40.00 | 1 | 5,826 | 0.02% |
|
| 2021/01/05 | 0 | 0.00 | 10 | 43.10 | 41.60 | -10 | 5,985 | -0.17% |
|
| 2021/01/04 | 12 | 42.43 | 16 | 42.78 | 42.80 | -4 | 6,044 | -0.07% |
|
| 2020/12/30 | 16 | 41.09 | 10 | 40.68 | 42.00 | 6 | 6,061 | 0.10% |
|
| 2020/12/29 | 8 | 40.21 | 1 | 39.60 | 39.50 | 7 | 6,028 | 0.12% |
|
| 2020/12/28 | 2 | 39.30 | 3 | 39.35 | 39.15 | -1 | 6,021 | -0.02% |
|
| 2020/12/25 | 2 | 40.78 | 1 | 39.20 | 40.35 | 1 | 5,973 | 0.02% |
|
| 2020/12/22 | 2 | 42.65 | 0 | 0.00 | 41.50 | 2 | 5,968 | 0.03% |
|
| 2020/12/21 | 2 | 42.20 | 3 | 41.72 | 41.30 | -1 | 6,036 | -0.02% |
|
| 2020/12/18 | 0 | 0.00 | 2 | 42.93 | 43.00 | -2 | 6,038 | -0.03% |
|
| 2020/12/17 | 2 | 44.15 | 0 | 0.00 | 44.05 | 2 | 6,032 | 0.03% |
|
| 2020/12/16 | 2 | 45.25 | 1 | 45.20 | 44.90 | 1 | 6,063 | 0.02% |
|
| 2020/12/15 | 1.5 | 44.52 | 0 | 0.00 | 43.75 | 1.5 | 6,138 | 0.02% |
|
| 2020/12/14 | 4 | 44.85 | 0 | 0.00 | 44.90 | 4 | 6,110 | 0.07% |
|
| 2020/12/11 | 2 | 46.10 | 0 | 0.00 | 45.30 | 2 | 6,101 | 0.03% |
|
| 2020/12/10 | 0 | 0.00 | 1 | 45.90 | 45.50 | -1 | 6,081 | -0.02% |
|
| 2020/12/09 | 3 | 46.28 | 0 | 0.00 | 46.45 | 3 | 6,052 | 0.05% |
|
| 2020/12/08 | 1 | 47.10 | 7 | 47.39 | 47.20 | -6 | 6,016 | -0.10% |
|
| 2020/12/07 | 11.9 | 45.82 | 9 | 45.72 | 45.15 | 2.9 | 5,945 | 0.05% |
|
| 2020/12/04 | 21 | 50.95 | 3 | 50.90 | 49.90 | 18 | 5,781 | 0.31% |
|
| 2020/12/03 | 25 | 52.47 | 11 | 53.92 | 54.90 | 14 | 5,571 | 0.25% |
|
| 2020/12/02 | 1 | 48.35 | 13 | 49.52 | 50.70 | -12 | 5,343 | -0.22% |
|
| 2020/12/01 | 1 | 44.40 | 3 | 45.53 | 46.10 | -2 | 5,163 | -0.04% |
|
| 2020/11/30 | 5 | 45.57 | 1 | 44.90 | 45.00 | 4 | 5,127 | 0.08% |
|
| 2020/11/27 | 2 | 47.20 | 0 | 0.00 | 47.05 | 2 | 5,031 | 0.04% |
|
| 2020/11/26 | 0 | 0.00 | 1 | 47.45 | 47.30 | -1 | 5,032 | -0.02% |
|
| 2020/11/25 | 2 | 47.35 | 1 | 48.50 | 47.20 | 1 | 5,055 | 0.02% |
|
| 2020/11/24 | 15 | 48.06 | 0 | 0.00 | 47.00 | 15 | 5,030 | 0.30% |
|
| 2020/11/23 | 1 | 47.35 | 6 | 48.83 | 48.80 | -5 | 5,037 | -0.10% |
|
| 2020/11/20 | 1 | 48.50 | 3 | 48.65 | 48.35 | -2 | 4,954 | -0.04% |
|
| 2020/11/19 | 8 | 48.59 | 9 | 47.88 | 50.40 | -1 | 4,860 | -0.02% |
|
| 2020/11/18 | 3 | 48.50 | 3 | 47.95 | 48.05 | 0 | 4,789 | 0.00% |
|
| 2020/11/17 | 4 | 48.65 | 11 | 48.62 | 48.30 | -7 | 4,737 | -0.15% |
|
| 2020/11/16 | 6 | 47.16 | 2 | 47.00 | 47.85 | 4 | 4,689 | 0.09% |
|
| 2020/11/13 | 6 | 45.97 | 0 | 0.00 | 45.75 | 6 | 4,663 | 0.13% |
|
| 2020/11/12 | 0 | 0.00 | 1 | 46.30 | 45.75 | -1 | 4,666 | -0.02% |
|
| 2020/11/11 | 5 | 45.20 | 3 | 45.00 | 47.05 | 2 | 4,679 | 0.04% |
|
| 2020/11/10 | 0 | 0.00 | 10 | 45.90 | 44.90 | -10 | 4,623 | -0.22% |
|
| 2020/11/09 | 5 | 48.40 | 3.6 | 47.26 | 46.50 | 1.4 | 4,551 | 0.03% |
|
| 2020/11/06 | 12 | 46.71 | 27 | 47.78 | 47.60 | -15 | 4,465 | -0.34% |
|
| 2020/11/05 | 10 | 47.17 | 39 | 48.27 | 46.00 | -29 | 4,329 | -0.67% |
|
| 2020/11/04 | 11 | 44.75 | 13 | 44.75 | 45.00 | -2 | 4,100 | -0.05% |
|
| 2020/11/03 | 24 | 41.99 | 10.7 | 44.48 | 45.10 | 13.3 | 3,930 | 0.34% |
|
| 2020/11/02 | 7 | 39.76 | 41 | 39.83 | 41.00 | -34 | 3,561 | -0.95% |
|
| 2020/10/30 | 4 | 36.13 | 0 | 0.00 | 37.45 | 4 | 3,310 | 0.12% |
|
| 2020/10/28 | 0 | 0.00 | 1 | 35.65 | 35.65 | -1 | 3,285 | -0.03% |
|
| 2020/10/27 | 2 | 36.73 | 0 | 0.00 | 36.35 | 2 | 3,293 | 0.06% |
|
| 2020/10/23 | 1 | 37.30 | 0 | 0.00 | 37.00 | 1 | 3,313 | 0.03% |
|
| 2020/10/22 | 4 | 37.25 | 1 | 36.90 | 36.95 | 3 | 3,366 | 0.09% |
|
| 2020/10/21 | 4 | 38.66 | 11 | 39.55 | 38.30 | -7 | 3,397 | -0.21% |
|
| 2020/10/20 | 17 | 40.30 | 25 | 39.86 | 39.85 | -8 | 3,428 | -0.23% |
|
| 2020/10/19 | 0 | 0.00 | 6.4 | 39.03 | 39.50 | -6.4 | 3,365 | -0.19% |
|
| 2020/10/16 | 6 | 37.53 | 6 | 39.20 | 38.00 | 0 | 3,327 | 0.00% |
|
| 2020/10/15 | 4 | 39.13 | 18 | 39.07 | 39.00 | -14 | 3,279 | -0.43% |
|
| 2020/10/14 | 3 | 39.70 | 4.7 | 39.81 | 38.95 | -1.7 | 3,255 | -0.05% |
|
| 2020/10/13 | 6 | 37.55 | 8 | 37.73 | 38.00 | -2 | 3,197 | -0.06% |
|
| 2020/10/12 | 7 | 38.04 | 0 | 0.00 | 37.95 | 7 | 3,207 | 0.22% |
|
| 2020/10/08 | 0 | 0.00 | 4 | 35.93 | 36.20 | -4 | 3,144 | -0.13% |
|
| 2020/10/07 | 0 | 0.00 | 5 | 34.15 | 34.20 | -5 | 3,112 | -0.16% |
|
| 2020/10/06 | 0 | 0.00 | 1 | 33.90 | 33.95 | -1 | 3,158 | -0.03% |
|
| 2020/10/05 | 7 | 32.95 | 2 | 32.80 | 32.80 | 5 | 3,261 | 0.15% |
|
| 2020/09/30 | 2 | 34.05 | 0 | 0.00 | 33.80 | 2 | 3,421 | 0.06% |
|
| 2020/09/29 | 3 | 34.20 | 2 | 33.50 | 33.50 | 1 | 3,470 | 0.03% |
|
| 2020/09/28 | 7 | 33.21 | 3 | 33.53 | 34.10 | 4 | 3,617 | 0.11% |
|
| 2020/09/25 | 2 | 30.75 | 5 | 32.11 | 31.10 | -3 | 3,636 | -0.08% |
|
| 2020/09/24 | 9 | 32.63 | 1 | 33.45 | 32.55 | 8 | 3,686 | 0.22% |
|
| 2020/09/23 | 2 | 35.78 | 0 | 0.00 | 35.30 | 2 | 3,768 | 0.05% |
|
| 2020/09/22 | 0 | 0.00 | 5 | 37.05 | 36.50 | -5 | 3,926 | -0.13% |
|
| 2020/09/21 | 1 | 38.45 | 7 | 38.66 | 38.00 | -6 | 3,973 | -0.15% |
|
| 2020/09/18 | 13 | 37.88 | 0 | 0.00 | 39.10 | 13 | 3,924 | 0.33% |
|
| 2020/09/08 | 0 | 0.00 | 3 | 36.22 | 35.85 | -3 | 3,901 | -0.08% |
|
| 2020/09/07 | 0 | 0.00 | 1 | 36.30 | 36.50 | -1 | 3,904 | -0.03% |
|
| 2020/09/04 | 0 | 0.00 | 1 | 36.10 | 36.65 | -1 | 3,934 | -0.03% |
|
| 2020/09/03 | 0 | 0.00 | 1 | 37.60 | 37.30 | -1 | 3,949 | -0.03% |
|
| 2020/09/02 | 2 | 37.90 | 0 | 0.00 | 37.90 | 2 | 4,035 | 0.05% |
|
| 2020/09/01 | 1 | 38.85 | 3 | 39.40 | 38.80 | -2 | 4,047 | -0.05% |
|
| 2020/08/31 | 8 | 38.96 | 0 | 0.00 | 39.35 | 8 | 4,041 | 0.20% |
|
| 2020/08/28 | 2 | 39.00 | 11 | 38.50 | 38.90 | -9 | 4,039 | -0.22% |
|
| 2020/08/27 | 19 | 39.55 | 12 | 39.89 | 39.00 | 7 | 4,027 | 0.17% |
|
| 2020/08/26 | 4 | 37.59 | 1 | 36.00 | 37.70 | 3 | 3,958 | 0.08% |
|
| 2020/08/25 | 1 | 35.20 | 0 | 0.00 | 35.05 | 1 | 3,924 | 0.03% |
|
| 2020/08/21 | 3 | 34.20 | 0 | 0.00 | 34.35 | 3 | 3,956 | 0.08% |
|
| 2020/08/20 | 2 | 33.30 | 2 | 33.80 | 33.80 | 0 | 3,992 | 0.00% |
|
| 2020/08/19 | 1 | 35.20 | 0 | 0.00 | 35.80 | 1 | 4,003 | 0.02% |
|
| 2020/08/18 | 0.5 | 33.10 | 1 | 33.25 | 33.35 | -0.5 | 4,024 | -0.01% |
|
| 2020/08/17 | 3.5 | 34.39 | 0 | 0.00 | 34.50 | 3.5 | 4,020 | 0.09% |
|
| 2020/08/13 | 0 | 0.00 | 2 | 36.60 | 36.50 | -2 | 4,017 | -0.05% |
|
| 2020/08/12 | 1 | 36.30 | 0 | 0.00 | 37.20 | 1 | 4,108 | 0.02% |
|
| 2020/08/11 | 5 | 37.69 | 0 | 0.00 | 37.20 | 5 | 4,127 | 0.12% |
|
| 2020/08/10 | 5 | 39.00 | 10 | 38.52 | 38.60 | -5 | 4,182 | -0.12% |
|
| 2020/08/07 | 17 | 38.15 | 11 | 39.95 | 39.90 | 6 | 4,209 | 0.14% |
|
| 2020/08/03 | 3 | 37.17 | 3 | 37.35 | 37.20 | 0 | 4,593 | 0.00% |
|
| 2020/07/30 | 20 | 37.55 | 0 | 0.00 | 37.75 | 20 | 4,995 | 0.40% |
|
| 2020/07/29 | 0 | 0.00 | 2 | 36.30 | 36.70 | -2 | 5,103 | -0.04% |
|
| 2020/07/27 | 0 | 0.00 | 5 | 38.10 | 37.55 | -5 | 5,174 | -0.10% |
|
| 2020/07/24 | 10 | 40.80 | 14 | 40.65 | 39.95 | -4 | 5,227 | -0.08% |
|
| 2020/07/23 | 3 | 41.02 | 2 | 41.05 | 42.05 | 1 | 5,389 | 0.02% |
|
| 2020/07/22 | 3 | 41.13 | 1 | 41.35 | 41.35 | 2 | 5,464 | 0.04% |
|
| 2020/07/21 | 0 | 0.00 | 17 | 38.45 | 38.90 | -17 | 5,613 | -0.30% |
|
| 2020/07/20 | 0 | 0.00 | 6 | 34.70 | 38.70 | -6 | 5,708 | -0.11% |
|
| 2020/07/17 | 16 | 39.84 | 6 | 42.40 | 38.55 | 10 | 5,734 | 0.17% |
|
| 2020/07/16 | 16 | 38.79 | 16 | 40.14 | 41.10 | 0 | 5,708 | 0.00% |
|
| 2020/07/15 | 0 | 0.00 | 2 | 37.38 | 37.40 | -2 | 5,689 | -0.04% |
|
| 2020/07/14 | 3 | 38.30 | 7 | 38.79 | 38.00 | -4 | 5,754 | -0.07% |
|
| 2020/07/13 | 2 | 37.20 | 0 | 0.00 | 37.85 | 2 | 5,826 | 0.03% |
|
| 2020/07/10 | 5 | 38.00 | 3 | 37.92 | 36.95 | 2 | 5,806 | 0.03% |
|
| 2020/07/09 | 12 | 37.83 | 4 | 37.30 | 38.60 | 8 | 5,696 | 0.14% |
|
| 2020/07/08 | 0 | 0.00 | 2 | 35.10 | 35.10 | -2 | 5,540 | -0.04% |
|
| 2020/07/07 | 1 | 30.00 | 30 | 29.77 | 31.95 | -29 | 5,497 | -0.53% |
|
| 2020/07/06 | 19 | 29.53 | 2 | 29.38 | 29.05 | 17 | 5,361 | 0.32% |
|
| 2020/07/03 | 10 | 28.80 | 12 | 28.51 | 28.75 | -2 | 5,356 | -0.04% |
|
| 2020/07/02 | 11 | 29.05 | 47 | 28.35 | 28.60 | -36 | 5,270 | -0.68% |
|
| 2020/07/01 | 11 | 27.37 | 3 | 27.48 | 27.90 | 8 | 5,129 | 0.16% |
|
| 2020/06/30 | 6 | 24.00 | 0 | 0.00 | 25.40 | 6 | 4,946 | 0.12% |
|
| 2020/06/18 | 0 | 0.00 | 21 | 23.92 | 23.90 | -21 | 4,915 | -0.43% |
|
| 2020/06/17 | 11 | 23.76 | 1 | 24.60 | 24.35 | 10 | 4,923 | 0.20% |
|
| 2020/06/16 | 1 | 23.10 | 0 | 0.00 | 23.00 | 1 | 4,915 | 0.02% |
|
| 2020/06/15 | 10 | 23.17 | 0 | 0.00 | 23.00 | 10 | 4,966 | 0.20% |
|
| 2020/06/12 | 1 | 22.30 | 0 | 0.00 | 23.55 | 1 | 4,969 | 0.02% |
|
| 2020/06/11 | 2 | 24.00 | 10 | 23.67 | 23.00 | -8 | 4,978 | -0.16% |
|
| 2020/06/10 | 10 | 24.40 | 0 | 0.00 | 24.20 | 10 | 4,963 | 0.20% |
|
| 2020/06/09 | 3 | 23.67 | 25 | 23.44 | 23.65 | -22 | 4,954 | -0.44% |
|
| 2020/06/08 | 0 | 0.00 | 15 | 24.85 | 24.75 | -15 | 4,927 | -0.30% |
|
| 2020/06/05 | 1 | 25.35 | 0 | 0.00 | 25.45 | 1 | 5,001 | 0.02% |
|
| 2020/06/04 | 5 | 25.50 | 0 | 0.00 | 25.30 | 5 | 5,034 | 0.10% |
|
| 2020/06/03 | 1 | 26.05 | 0 | 0.00 | 25.90 | 1 | 5,021 | 0.02% |
|
| 2020/06/02 | 10 | 26.35 | 0 | 0.00 | 26.30 | 10 | 4,997 | 0.20% |
|
| 2020/05/29 | 39 | 25.55 | 1 | 25.45 | 25.20 | 38 | 4,990 | 0.76% |
|
| 2020/05/27 | 1 | 25.95 | 0 | 0.00 | 25.95 | 1 | 4,993 | 0.02% |
|
| 2020/05/26 | 5 | 26.80 | 5 | 27.15 | 26.65 | 0 | 5,035 | 0.00% |
|
| 2020/05/25 | 5 | 26.93 | 0 | 0.00 | 26.95 | 5 | 5,006 | 0.10% |
|
| 2020/05/22 | 4 | 25.40 | 3 | 25.50 | 25.30 | 1 | 4,962 | 0.02% |
|
| 2020/05/21 | 0 | 0.00 | 2 | 25.80 | 25.80 | -2 | 4,965 | -0.04% |
|
| 2020/05/20 | 1 | 25.55 | 0 | 0.00 | 25.15 | 1 | 4,982 | 0.02% |
|
| 2020/05/19 | 3 | 25.62 | 2 | 25.55 | 25.95 | 1 | 4,961 | 0.02% |
|
| 2020/05/18 | 2 | 24.40 | 0 | 0.00 | 24.10 | 2 | 4,876 | 0.04% |
|
| 2020/05/15 | 0 | 0.00 | 6.8 | 25.23 | 24.50 | -6.8 | 4,862 | -0.14% |
|
| 2020/05/14 | 8 | 25.30 | 0 | 0.00 | 24.50 | 8 | 4,797 | 0.17% |
|
| 2020/05/13 | 6 | 26.09 | 1 | 26.10 | 26.05 | 5 | 4,810 | 0.10% |
|
| 2020/05/12 | 2 | 25.95 | 0 | 0.00 | 26.10 | 2 | 4,859 | 0.04% |
|
| 2020/05/11 | 2 | 26.40 | 9 | 24.52 | 26.20 | -7 | 4,863 | -0.14% |
|
| 2020/05/08 | 22 | 28.20 | 12 | 26.96 | 26.15 | 10 | 4,859 | 0.21% |
|
| 2020/05/07 | 17 | 25.32 | 18 | 26.73 | 27.40 | -1 | 4,664 | -0.02% |
|
| 2020/05/06 | 4 | 22.93 | 16 | 24.61 | 24.95 | -12 | 4,554 | -0.26% |
|
| 2020/05/05 | 5 | 22.87 | 1 | 22.95 | 22.70 | 4 | 4,469 | 0.09% |
|
| 2020/05/04 | 7 | 22.84 | 4 | 22.78 | 22.80 | 3 | 4,394 | 0.07% |
|
| 2020/04/30 | 8 | 23.84 | 8 | 24.11 | 23.60 | 0 | 4,351 | 0.00% |
|
| 2020/04/29 | 10 | 23.74 | 0 | 0.00 | 23.80 | 10 | 4,310 | 0.23% |
|
| 2020/04/28 | 18 | 24.72 | 10.8 | 24.96 | 23.75 | 7.2 | 4,265 | 0.17% |
|
| 2020/04/27 | 3 | 22.93 | 1 | 23.25 | 23.35 | 2 | 4,021 | 0.05% |
|
| 2020/04/24 | 0 | 0.00 | 22 | 20.98 | 21.25 | -22 | 3,958 | -0.56% |
|
| 2020/04/22 | 0 | 0.00 | 1 | 18.45 | 18.45 | -1 | 3,750 | -0.03% |
|
| 2020/04/20 | 0 | 0.00 | 22 | 18.27 | 18.40 | -22 | 3,684 | -0.60% |
|
| 2020/04/17 | 2 | 17.33 | 3 | 17.17 | 18.05 | -1 | 3,645 | -0.03% |
|
| 2020/04/16 | 3 | 17.18 | 46 | 16.62 | 17.40 | -43 | 3,539 | -1.21% |
|
| 2020/04/15 | 28 | 16.17 | 11 | 16.33 | 16.35 | 17 | 3,430 | 0.50% |
|
| 2020/04/13 | 0 | 0.00 | 1 | 14.80 | 14.65 | -1 | 3,409 | -0.03% |
|
| 2020/04/10 | 1 | 14.70 | 10 | 14.75 | 14.95 | -9 | 3,454 | -0.26% |
|
| 2020/04/09 | 2 | 15.05 | 8 | 15.10 | 14.45 | -6 | 3,456 | -0.17% |
|
| 2020/04/08 | 11 | 15.36 | 10 | 15.06 | 15.30 | 1 | 3,516 | 0.03% |
|
| 2020/04/06 | 5 | 12.00 | 2 | 13.00 | 13.00 | 3 | 3,728 | 0.08% |
|
| 2020/04/01 | 0 | 0.00 | 10 | 11.27 | 11.85 | -10 | 3,794 | -0.26% |
|
| 2020/03/31 | 3 | 11.05 | 0 | 0.00 | 10.80 | 3 | 3,798 | 0.08% |
|
| 2020/03/30 | 8 | 11.09 | 0 | 0.00 | 11.10 | 8 | 3,813 | 0.21% |
|
| 2020/03/27 | 9 | 11.32 | 4 | 11.44 | 10.75 | 5 | 3,816 | 0.13% |
|
| 2020/03/25 | 1 | 11.20 | 5 | 11.22 | 11.20 | -4 | 3,786 | -0.11% |
|
| 2020/03/24 | 3 | 10.33 | 0 | 0.00 | 10.60 | 3 | 3,760 | 0.08% |
|
| 2020/03/20 | 0 | 0.00 | 301 | 11.05 | 11.05 | -301 | 3,719 | -8.09% |
大賣/鉅額交易
|
| 2020/03/19 | 11 | 10.10 | 1 | 10.05 | 10.05 | 10 | 3,688 | 0.27% |
|
| 2020/03/18 | 1 | 11.85 | 0 | 0.00 | 11.15 | 1 | 3,662 | 0.03% |
|
| 2020/03/17 | 3 | 12.33 | 0 | 0.00 | 12.10 | 3 | 3,681 | 0.08% |
|
| 2020/03/16 | 13 | 13.90 | 0 | 0.00 | 13.35 | 13 | 3,689 | 0.35% |
|
| 2020/03/13 | 14 | 13.45 | 1 | 13.45 | 14.50 | 13 | 3,742 | 0.35% |
|
| 2020/03/12 | 15 | 15.37 | 0 | 0.00 | 14.90 | 15 | 3,782 | 0.40% |
|
| 2020/03/11 | 1 | 15.20 | 11 | 16.05 | 16.55 | -10 | 3,816 | -0.26% |
|
| 2020/03/10 | 3 | 14.43 | 7 | 14.95 | 15.05 | -4 | 3,725 | -0.11% |
|
| 2020/03/09 | 6 | 14.08 | 1 | 13.95 | 13.70 | 5 | 3,670 | 0.14% |
|
| 2020/03/06 | 5 | 15.00 | 26 | 14.90 | 14.90 | -21 | 3,683 | -0.57% |
|
| 2020/03/05 | 0 | 0.00 | 16 | 15.40 | 15.25 | -16 | 3,750 | -0.43% |
|
| 2020/03/04 | 14 | 15.31 | 0 | 0.00 | 15.20 | 14 | 3,785 | 0.37% |
|
| 2020/03/03 | 1 | 16.05 | 0 | 0.00 | 16.10 | 1 | 3,761 | 0.03% |
|
| 2020/03/02 | 14 | 16.22 | 3 | 16.40 | 16.35 | 11 | 3,725 | 0.30% |
|
| 2020/02/27 | 78 | 16.17 | 0 | 0.00 | 15.90 | 78 | 3,684 | 2.12% |
|
| 2020/02/26 | 55 | 18.11 | 3 | 18.07 | 17.50 | 52 | 3,588 | 1.45% |
|
| 2020/02/25 | 14 | 18.14 | 0 | 0.00 | 18.40 | 14 | 3,547 | 0.39% |
|
| 2020/02/24 | 20 | 18.92 | 8 | 18.88 | 18.90 | 12 | 3,500 | 0.34% |
|
| 2020/02/21 | 25 | 19.08 | 17 | 19.34 | 19.35 | 8 | 3,458 | 0.23% |
|
| 2020/02/20 | 27 | 18.77 | 0 | 0.00 | 18.70 | 27 | 3,377 | 0.80% |
|
| 2020/02/19 | 15 | 19.20 | 0 | 0.00 | 19.00 | 15 | 3,338 | 0.45% |
|
| 2020/02/18 | 28 | 19.23 | 0 | 0.00 | 19.25 | 28 | 3,309 | 0.85% |
|
| 2020/02/17 | 34 | 19.60 | 0 | 0.00 | 19.55 | 34 | 3,274 | 1.04% |
|
| 2020/02/14 | 64 | 19.78 | 5 | 19.50 | 19.70 | 59 | 3,236 | 1.82% |
|
| 2020/02/13 | 9 | 20.21 | 5 | 19.09 | 19.00 | 4 | 3,138 | 0.13% |
|
| 2020/02/12 | 7 | 20.36 | 2 | 20.45 | 20.20 | 5 | 3,034 | 0.16% |
|
| 2020/02/11 | 9 | 20.59 | 4 | 20.64 | 20.60 | 5 | 2,955 | 0.17% |
|
| 2020/02/10 | 2 | 19.28 | 1 | 19.35 | 19.20 | 1 | 2,815 | 0.04% |
|
| 2020/02/07 | 2 | 19.15 | 2 | 19.28 | 19.15 | 0 | 2,720 | 0.00% |
|
| 2020/02/06 | 0 | 0.00 | 24 | 18.49 | 18.50 | -24 | 2,563 | -0.94% |
|
| 2020/02/05 | 12 | 16.65 | 3 | 16.03 | 16.85 | 9 | 2,439 | 0.37% |
|
| 2020/02/04 | 12 | 14.53 | 21 | 15.42 | 15.35 | -9 | 2,373 | -0.38% |
|
| 2020/02/03 | 14 | 15.37 | 0 | 0.00 | 15.25 | 14 | 2,320 | 0.60% |
|
| 2020/01/31 | 11 | 15.37 | 2 | 16.75 | 16.90 | 9 | 2,254 | 0.40% |
|
| 2020/01/30 | 1 | 16.80 | 0 | 0.00 | 16.80 | 1 | 2,159 | 0.05% |
|
| 2020/01/20 | 14 | 18.70 | 29 | 18.63 | 18.65 | -15 | 2,127 | -0.70% |
|
| 2020/01/17 | 2 | 17.00 | 0 | 0.00 | 18.15 | 2 | 2,062 | 0.10% |
|
| 2020/01/16 | 20 | 18.20 | 4 | 18.35 | 18.20 | 16 | 1,954 | 0.82% |
|
| 2020/01/14 | 2 | 18.20 | 15 | 18.05 | 18.40 | -13 | 1,895 | -0.69% |
|
| 2020/01/10 | 18 | 16.11 | 0 | 0.00 | 16.30 | 18 | 1,802 | 1.00% |
|
| 2020/01/06 | 0 | 0.00 | 5 | 15.80 | 16.05 | -5 | 1,711 | -0.29% |
|
| 2020/01/03 | 0 | 0.00 | 20 | 16.75 | 16.35 | -20 | 1,638 | -1.22% |
|
| 2020/01/02 | 26.7 | 18.50 | 60 | 17.64 | 18.15 | -33.3 | 1,607 | -2.07% |
|
| 2019/12/31 | 50 | 16.10 | 14 | 17.15 | 17.85 | 36 | 1,497 | 2.40% |
|
| 2019/12/30 | 10 | 16.00 | 114 | 14.93 | 16.25 | -104 | 1,348 | -7.71% |
大賣/鉅額交易
|
| 2019/12/27 | 25 | 14.74 | 5 | 14.50 | 14.90 | 20 | 1,171 | 1.71% |
|
| 2019/12/18 | 0 | 0.00 | 4 | 11.50 | 11.50 | -4 | 940 | -0.43% |
|
| 2019/12/12 | 1 | 12.30 | 0 | 0.00 | 12.00 | 1 | 859 | 0.12% |
|
| 2019/12/11 | 20 | 12.34 | 8 | 12.40 | 12.25 | 12 | 813 | 1.48% |
|
| 2019/12/10 | 20 | 10.95 | 10 | 11.60 | 11.95 | 10 | 757 | 1.32% |
|
| 2019/12/09 | 20 | 10.60 | 50 | 10.90 | 10.90 | -30 | 662 | -4.53% |
|
| 2019/12/06 | 0 | 0.00 | 13 | 9.88 | 9.93 | -13 | 575 | -2.26% |
|
| 2019/12/05 | 13 | 9.09 | 5 | 9.10 | 9.03 | 8 | 452 | 1.77% |
|
| 2019/12/02 | 0 | 0.00 | 24 | 8.37 | 8.46 | -24 | 348 | -6.88% |
|
| 2019/11/28 | 19 | 6.73 | 0 | 0.00 | 7.04 | 19 | 197 | 9.61% |
|
| 2019/09/04 | 0 | 0.00 | 56 | 6.41 | 6.49 | -56 | 158 | -35.44% |
|
| 2019/07/30 | 5 | 6.80 | 0 | 0.00 | 6.79 | 5 | 145 | 3.44% |
|
| 2019/06/10 | 0 | 0.00 | 10 | 6.42 | 6.32 | -10 | 167 | -5.95% |
|
| 2019/05/24 | 0 | 0.00 | 2 | 6.46 | 6.45 | -2 | 233 | -0.86% |
|
| 2019/04/24 | 0 | 0.00 | 21 | 6.90 | 6.92 | -21 | 243 | -8.62% |
|
| 2019/04/12 | 0 | 0.00 | 1.4 | 6.88 | 6.91 | -1.4 | 226 | -0.63% |
|
| 2019/03/28 | 0 | 7.16 | 0 | 0.00 | 7.23 | 0 | 218 | 0.00% |
|
| 2019/03/27 | 0 | 7.44 | 0 | 0.00 | 7.47 | 0 | 220 | 0.01% |
|
| 2019/03/26 | 2 | 7.59 | 0 | 0.00 | 7.49 | 2 | 219 | 0.91% |
|
| 2019/03/06 | 0 | 0.00 | 3 | 7.45 | 7.34 | -3 | 230 | -1.30% |
|
| 2019/02/27 | 1 | 7.18 | 0 | 0.00 | 7.22 | 1 | 222 | 0.45% |
|
| 2019/02/26 | 2 | 7.34 | 0 | 0.00 | 7.28 | 2 | 217 | 0.92% |
|
| 2019/02/11 | 5 | 6.20 | 0 | 0.00 | 6.34 | 5 | 168 | 2.96% |
|
| 2019/01/15 | 0 | 0.00 | 6 | 6.17 | 6.14 | -6 | 177 | -3.37% |
|
| 2018/11/30 | 6 | 7.11 | 0 | 0.00 | 7.06 | 6 | 235 | 2.54% |
|
| 2018/11/27 | 3 | 6.78 | 0 | 0.00 | 6.81 | 3 | 229 | 1.31% |
|
| 2018/11/08 | 3 | 7.00 | 0 | 0.00 | 6.97 | 3 | 288 | 1.04% |
|
| 2018/10/31 | 5 | 6.90 | 0 | 0.00 | 6.98 | 5 | 302 | 1.65% |
|
| 2018/10/16 | 0.3 | 7.73 | 0 | 0.00 | 7.73 | 0.3 | 366 | 0.09% |
|
| 2018/10/09 | 0.1 | 8.83 | 0 | 0.00 | 8.85 | 0.1 | 377 | 0.03% |
|
| 2018/10/04 | 0 | 0.00 | 0.4 | 9.00 | 9.00 | -0.4 | 401 | -0.09% |
|
| 2018/09/20 | 10 | 6.78 | 0 | 0.00 | 6.70 | 10 | 428 | 2.33% |
|
| 2018/09/11 | 0 | 0.00 | 2 | 6.94 | 7.00 | -2 | 555 | -0.36% |
|
| 2018/08/22 | 3 | 7.50 | 0 | 0.00 | 7.60 | 3 | 1,443 | 0.21% |
|
| 2018/08/10 | 0 | 0.00 | 10 | 8.71 | 8.71 | -10 | 1,530 | -0.65% |
|
| 2018/07/27 | 0 | 0.00 | 2 | 9.08 | 9.07 | -2 | 1,570 | -0.13% |
|
| 2018/07/24 | 0 | 0.00 | 3 | 9.18 | 9.16 | -3 | 1,585 | -0.19% |
|
| 2018/07/20 | 0 | 0.00 | 2 | 9.20 | 9.20 | -2 | 1,581 | -0.13% |
|
| 2018/07/17 | 0 | 0.00 | 1 | 8.82 | 8.84 | -1 | 1,548 | -0.06% |
|
| 2018/07/13 | 1 | 9.03 | 0 | 0.00 | 9.03 | 1 | 1,544 | 0.06% |
|
| 2018/07/03 | 0 | 0.00 | 2 | 8.76 | 8.75 | -2 | 1,540 | -0.13% |
|
| 2018/06/26 | 5 | 9.40 | 0 | 0.00 | 9.40 | 5 | 1,521 | 0.33% |
|
| 2018/06/25 | 10 | 9.24 | 0 | 0.00 | 9.13 | 10 | 1,504 | 0.66% |
|
| 2018/06/22 | 0 | 0.00 | 18 | 9.64 | 9.50 | -18 | 1,489 | -1.21% |
|
| 2018/06/21 | 10 | 9.50 | 0 | 0.00 | 9.74 | 10 | 1,443 | 0.69% |
|
| 2018/06/15 | 0 | 0.00 | 30 | 9.45 | 9.32 | -30 | 1,389 | -2.16% |
|
| 2018/06/14 | 10 | 9.20 | 33 | 9.16 | 9.17 | -23 | 1,353 | -1.70% |
|
| 2018/06/13 | 11 | 8.96 | 31 | 8.83 | 8.72 | -20 | 1,313 | -1.52% |
|
| 2018/06/12 | 16 | 9.32 | 0 | 0.00 | 9.00 | 16 | 1,276 | 1.25% |
|
| 2018/06/11 | 61 | 9.47 | 18 | 9.39 | 9.43 | 43 | 1,236 | 3.48% |
|
| 2018/06/08 | 41 | 9.62 | 0 | 0.00 | 9.39 | 41 | 1,215 | 3.37% |
|
| 2018/06/07 | 28 | 9.74 | 43 | 9.83 | 9.78 | -15 | 1,159 | -1.29% |
|
| 2018/06/06 | 42 | 9.81 | 0 | 0.00 | 10.20 | 42 | 1,078 | 3.89% |
|
| 2018/06/05 | 24 | 9.39 | 6 | 9.58 | 9.40 | 18 | 928 | 1.94% |
|
| 2018/06/01 | 10 | 9.50 | 160 | 9.51 | 9.70 | -150 | 785 | -19.10% |
大賣/鉅額交易
|
| 2018/05/31 | 0 | 0.00 | 30 | 8.89 | 8.89 | -30 | 614 | -4.88% |
|
| 2018/05/30 | 0 | 0.00 | 10 | 7.60 | 8.09 | -10 | 532 | -1.88% |
|
| 2018/05/25 | 5 | 7.90 | 0 | 0.00 | 7.75 | 5 | 485 | 1.03% |
|
| 2018/05/08 | 0 | 0.00 | 1 | 6.80 | 6.76 | -1 | 419 | -0.24% |
|
| 2018/05/04 | 10 | 7.10 | 0 | 0.00 | 7.00 | 10 | 413 | 2.42% |
|
| 2018/04/25 | 0 | 0.00 | 8 | 6.00 | 6.04 | -8 | 402 | -1.99% |
|
| 2018/04/23 | 0 | 0.00 | 51 | 6.06 | 6.05 | -51 | 409 | -12.46% |
|
| 2018/04/20 | 0 | 0.00 | 42 | 6.10 | 6.10 | -42 | 408 | -10.27% |
|
| 2018/04/18 | 0 | 0.00 | 30 | 6.10 | 6.09 | -30 | 407 | -7.36% |
|
| 2018/04/13 | 0 | 0.00 | 43 | 6.48 | 6.40 | -43 | 411 | -10.44% |
|
| 2018/03/30 | 0 | 7.05 | 0 | 0.00 | 6.99 | 0 | 392 | 0.00% |
|
| 2018/03/26 | 0 | 0.00 | 10 | 7.29 | 7.29 | -10 | 377 | -2.65% |
|
| 2018/03/13 | 0 | 7.52 | 0 | 0.00 | 7.61 | 0 | 407 | 0.00% |
|
| 2018/03/08 | 10 | 7.73 | 0 | 0.00 | 7.65 | 10 | 418 | 2.39% |
|
| 2018/03/07 | 30 | 7.67 | 0 | 0.00 | 7.66 | 30 | 421 | 7.12% |
|
| 2018/01/25 | 1 | 8.00 | 0 | 0.00 | 7.92 | 1 | 497 | 0.20% |
|
| 2018/01/22 | 0 | 0.00 | 1 | 7.77 | 7.81 | -1 | 482 | -0.21% |
|
| 2018/01/11 | 30 | 8.20 | 0 | 0.00 | 8.23 | 30 | 477 | 6.29% |
|