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
華南永昌-高雄 券商分點個股進出
華南永昌-高雄 券商分點全部個股操作績效/獲利分析
日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
2024/12/17 | 0 | 0.00 | 10 | 17.20 | 17.25 | -10 | 311 | -3.21% |
|
2024/12/12 | 3 | 17.60 | 3 | 17.75 | 17.55 | 0 | 306 | 0.00% |
|
2024/12/11 | 0.4 | 17.83 | 1 | 17.80 | 17.75 | -0.6 | 308 | -0.19% |
|
2024/12/10 | 2 | 18.03 | 0 | 0.00 | 17.80 | 2 | 310 | 0.64% |
|
2024/12/05 | 0.1 | 18.25 | 0 | 0.00 | 18.00 | 0.1 | 306 | 0.03% |
|
2024/12/02 | 0 | 0.00 | 0 | 18.30 | 18.25 | 0 | 317 | -0.01% |
|
2024/11/28 | 1.4 | 17.56 | 0 | 0.00 | 17.60 | 1.4 | 309 | 0.45% |
|
2024/11/27 | 12 | 18.34 | 2 | 18.10 | 17.95 | 10 | 315 | 3.18% |
|
2024/11/26 | 1 | 18.40 | 1 | 18.50 | 18.40 | 0 | 362 | 0.00% |
|
2024/11/25 | 1 | 18.40 | 1 | 18.50 | 18.40 | 0 | 363 | 0.00% |
|
2024/11/22 | 1 | 18.55 | 0 | 0.00 | 18.25 | 1 | 364 | 0.27% |
|
2024/11/21 | 0 | 0.00 | 0.9 | 18.46 | 18.55 | -0.9 | 364 | -0.25% |
|
2024/11/20 | 0 | 0.00 | 0.1 | 18.45 | 18.25 | -0.1 | 362 | -0.03% |
|
2024/11/19 | 1 | 18.35 | 0 | 0.00 | 18.35 | 1 | 362 | 0.28% |
|
2024/11/13 | 1 | 18.70 | 1 | 18.87 | 18.80 | 0 | 377 | 0.00% |
|
2024/11/12 | 1 | 19.10 | 0 | 0.00 | 19.00 | 1 | 376 | 0.27% |
|
2024/11/08 | 1 | 19.55 | 0 | 0.00 | 19.50 | 1 | 381 | 0.26% |
|
2024/11/05 | 0 | 0.00 | 5 | 19.20 | 19.20 | -5 | 400 | -1.25% |
|
2024/11/01 | 1 | 19.15 | 1 | 19.25 | 19.40 | 0 | 469 | 0.00% |
|
2024/10/30 | 0 | 0.00 | 2 | 19.15 | 19.10 | -2 | 476 | -0.42% |
|
2024/10/29 | 0 | 0.00 | 2 | 19.35 | 19.45 | -2 | 480 | -0.42% |
|
2024/10/28 | 0 | 19.65 | 0.1 | 19.80 | 19.60 | -0.1 | 483 | -0.02% |
|
2024/10/23 | 1 | 19.60 | 0 | 0.00 | 19.50 | 1 | 521 | 0.19% |
|
2024/10/18 | 4 | 19.15 | 4 | 19.30 | 19.10 | 0 | 539 | 0.00% |
|
2024/10/14 | 0.1 | 19.20 | 40.1 | 19.25 | 19.25 | -40 | 570 | -7.01% |
|
2024/10/11 | 0 | 0.00 | 1 | 19.20 | 19.20 | -1 | 578 | -0.17% |
|
2024/10/09 | 2 | 19.28 | 2.2 | 19.34 | 19.10 | -0.2 | 587 | -0.04% |
|
2024/10/08 | 0 | 0.00 | 1.5 | 19.54 | 19.40 | -1.5 | 594 | -0.25% |
|
2024/10/07 | 1.2 | 19.72 | 0 | 0.00 | 19.55 | 1.2 | 607 | 0.20% |
|
2024/10/04 | 1.1 | 19.89 | 1.2 | 20.00 | 19.65 | -0.1 | 619 | -0.02% |
|
2024/10/01 | 2 | 19.93 | 0.1 | 20.30 | 19.95 | 1.9 | 632 | 0.30% |
|
2024/09/30 | 0 | 0.00 | 1.2 | 19.91 | 19.90 | -1.2 | 654 | -0.18% |
|
2024/09/27 | 2 | 19.70 | 2 | 19.80 | 19.80 | 0 | 667 | 0.00% |
|
2024/09/26 | 1 | 19.75 | 0 | 19.77 | 19.55 | 1 | 674 | 0.14% |
|
2024/09/25 | 1.2 | 19.57 | 1 | 19.70 | 19.60 | 0.2 | 686 | 0.03% |
|
2024/09/24 | 0 | 0.00 | 2.2 | 19.60 | 19.55 | -2.2 | 705 | -0.30% |
|
2024/09/23 | 1 | 19.65 | 1 | 19.60 | 19.60 | 0 | 865 | 0.00% |
|
2024/09/19 | 0.9 | 19.80 | 1 | 19.75 | 19.70 | -0.2 | 1,079 | -0.01% |
|
2024/09/18 | 0.3 | 19.75 | 1.1 | 20.08 | 19.70 | -0.8 | 1,150 | -0.07% |
|
2024/09/16 | 1.1 | 19.90 | 0 | 0.00 | 19.80 | 1.1 | 1,209 | 0.09% |
|
2024/09/13 | 1.1 | 19.86 | 0 | 0.00 | 19.75 | 1.1 | 1,289 | 0.08% |
|
2024/08/29 | 0 | 20.90 | 1 | 20.65 | 20.60 | -1 | 2,371 | -0.04% |
|
2024/08/28 | 2 | 21.20 | 1 | 21.20 | 21.20 | 1 | 2,427 | 0.04% |
|
2024/08/26 | 0 | 0.00 | 0.1 | 20.32 | 20.25 | -0.1 | 2,547 | 0.00% |
|
2024/08/23 | 9 | 20.02 | 0 | 0.00 | 20.20 | 9 | 2,596 | 0.35% |
|
2024/08/22 | 1 | 20.10 | 0 | 0.00 | 20.20 | 1 | 2,697 | 0.04% |
|
2024/08/21 | 10 | 20.15 | 0 | 0.00 | 20.20 | 10 | 2,728 | 0.37% |
|
2024/08/20 | 0 | 20.30 | 0 | 0.00 | 20.30 | 0 | 2,788 | 0.00% |
|
2024/08/15 | 0 | 0.00 | 5 | 20.43 | 20.20 | -5 | 2,912 | -0.17% |
|
2024/08/09 | 0 | 0.00 | 0 | 19.40 | 19.45 | 0 | 3,023 | 0.00% |
|
2024/07/30 | 0 | 0.00 | 0.1 | 20.25 | 20.50 | -0.1 | 3,491 | 0.00% |
|
2024/07/26 | 5 | 21.04 | 0 | 0.00 | 20.95 | 5 | 3,535 | 0.14% |
|
2024/07/23 | 0 | 0.00 | 1 | 21.05 | 21.00 | -1 | 3,590 | -0.03% |
|
2024/07/17 | 5 | 22.15 | 2 | 22.15 | 22.20 | 3 | 3,766 | 0.08% |
|
2024/07/16 | 12 | 22.23 | 20 | 22.25 | 22.20 | -8 | 3,813 | -0.21% |
|
2024/07/15 | 6 | 22.29 | 1 | 22.30 | 22.25 | 5 | 3,985 | 0.13% |
|
2024/07/12 | 0 | 0.00 | 4 | 22.50 | 22.60 | -4 | 4,093 | -0.10% |
|
2024/07/11 | 1 | 22.45 | 0 | 0.00 | 22.35 | 1 | 4,090 | 0.02% |
|
2024/07/10 | 1 | 22.65 | 5 | 22.75 | 22.70 | -4 | 4,101 | -0.10% |
|
2024/07/09 | 0 | 0.00 | 7 | 22.29 | 22.35 | -7 | 4,159 | -0.17% |
|
2024/07/08 | 0 | 0.00 | 7.2 | 22.81 | 22.80 | -7.2 | 4,181 | -0.17% |
|
2024/07/05 | 1 | 22.95 | 1 | 22.95 | 23.00 | 0 | 4,177 | 0.00% |
|
2024/07/04 | 5.1 | 22.82 | 0 | 0.00 | 22.75 | 5.1 | 4,170 | 0.12% |
|
2024/07/03 | 0 | 23.40 | 0 | 0.00 | 23.15 | 0 | 4,157 | 0.00% |
|
2024/07/02 | 4 | 23.48 | 0 | 0.00 | 23.20 | 4 | 4,145 | 0.10% |
|
2024/07/01 | 0.2 | 23.95 | 0 | 0.00 | 23.50 | 0.2 | 4,137 | 0.00% |
|
2024/06/28 | 2.1 | 23.68 | 1 | 23.70 | 23.70 | 1.1 | 4,133 | 0.03% |
|
2024/06/27 | 5.3 | 24.16 | 6 | 24.19 | 23.90 | -0.8 | 4,126 | -0.02% |
|
2024/06/26 | 4 | 24.01 | 14 | 23.98 | 24.15 | -10 | 4,018 | -0.25% |
|
2024/06/25 | 0 | 0.00 | 0.5 | 23.05 | 23.15 | -0.5 | 3,865 | -0.01% |
|
2024/06/24 | 14 | 23.55 | 0 | 0.00 | 22.95 | 14 | 3,868 | 0.36% |
|
2024/06/21 | 0 | 0.00 | 2 | 24.10 | 24.05 | -2 | 3,828 | -0.05% |
|
2024/06/20 | 0.1 | 23.50 | 4 | 24.05 | 24.10 | -3.9 | 3,787 | -0.10% |
|
2024/06/19 | 7 | 24.07 | 6 | 24.13 | 23.75 | 1 | 3,727 | 0.03% |
|
2024/06/18 | 10.4 | 23.80 | 9 | 24.01 | 24.00 | 1.4 | 3,620 | 0.04% |
|
2024/06/17 | 35.3 | 24.19 | 16.2 | 24.23 | 24.20 | 19.1 | 3,533 | 0.54% |
|
2024/06/14 | 20.2 | 23.35 | 12 | 22.92 | 22.80 | 8.2 | 3,271 | 0.25% |
|
2024/06/13 | 1 | 22.80 | 1 | 22.85 | 22.95 | 0 | 3,201 | 0.00% |
|
2024/06/12 | 1 | 22.35 | 14 | 22.12 | 22.05 | -13 | 3,140 | -0.41% |
|
2024/06/11 | 17 | 23.14 | 8.1 | 23.27 | 23.20 | 8.9 | 3,082 | 0.29% |
|
2024/06/07 | 0 | 21.90 | 0 | 0.00 | 21.65 | 0 | 2,911 | 0.00% |
|
2024/06/05 | 1 | 22.20 | 0 | 0.00 | 22.25 | 1 | 2,934 | 0.03% |
|
2024/05/31 | 0 | 22.55 | 0 | 0.00 | 22.60 | 0 | 2,828 | 0.00% |
|
2024/05/29 | 0 | 0.00 | 0.1 | 22.50 | 22.55 | -0.1 | 2,725 | 0.00% |
|
2024/05/28 | 0 | 0.00 | 2.5 | 22.66 | 22.65 | -2.5 | 2,733 | -0.09% |
|
2024/05/24 | 2 | 22.10 | 0 | 0.00 | 22.05 | 2 | 2,693 | 0.07% |
|
2024/05/22 | 0.4 | 21.95 | 2 | 22.05 | 21.95 | -1.6 | 2,659 | -0.06% |
|
2024/05/17 | 1.2 | 21.86 | 0.2 | 21.85 | 21.85 | 1 | 2,648 | 0.04% |
|
2024/05/16 | 0 | 21.95 | 11 | 21.95 | 21.80 | -11 | 2,649 | -0.41% |
|
2024/05/15 | 1 | 21.65 | 6 | 21.63 | 21.80 | -5 | 2,610 | -0.19% |
|
2024/05/08 | 0.2 | 22.25 | 1 | 22.25 | 22.35 | -0.8 | 2,835 | -0.03% |
|
2024/05/03 | 6 | 22.00 | 0 | 0.00 | 22.00 | 6 | 2,716 | 0.22% |
|
2024/05/02 | 0 | 0.00 | 10 | 21.90 | 21.90 | -10 | 2,647 | -0.38% |
|
2024/04/29 | 2 | 22.00 | 0 | 0.00 | 22.05 | 2 | 2,631 | 0.08% |
|
2024/04/26 | 3 | 21.98 | 0 | 0.00 | 21.90 | 3 | 2,606 | 0.12% |
|
2024/04/25 | 2 | 21.98 | 1 | 22.05 | 22.05 | 1 | 2,569 | 0.04% |
|
2024/04/19 | 1 | 23.29 | 6 | 22.90 | 22.35 | -5 | 2,629 | -0.19% |
|
2024/04/18 | 10 | 22.44 | 7.5 | 22.16 | 22.80 | 2.5 | 2,488 | 0.10% |
|
2024/04/17 | 0 | 0.00 | 0 | 20.65 | 20.75 | 0 | 2,430 | 0.00% |
|
2024/04/16 | 0 | 0.00 | 0.2 | 20.30 | 20.55 | -0.2 | 2,590 | -0.01% |
|
2024/04/12 | 1 | 21.50 | 0.4 | 21.50 | 21.45 | 0.6 | 2,693 | 0.02% |
|
2024/04/10 | 1 | 21.90 | 0 | 0.00 | 21.80 | 1 | 4,113 | 0.02% |
|
2024/04/03 | 1 | 22.15 | 0 | 0.00 | 22.35 | 1 | 4,425 | 0.02% |
|
2024/03/29 | 4 | 22.45 | 4 | 22.05 | 22.10 | 0 | 4,585 | 0.00% |
|
2024/03/28 | 0 | 0.00 | 4 | 22.15 | 22.15 | -4 | 4,659 | -0.09% |
|
2024/03/27 | 1 | 21.85 | 0 | 0.00 | 21.95 | 1 | 4,865 | 0.02% |
|
2024/03/26 | 1 | 22.10 | 0 | 0.00 | 21.40 | 1 | 6,023 | 0.02% |
|
2024/03/25 | 0 | 0.00 | 1 | 21.70 | 21.80 | -1 | 6,157 | -0.02% |
|
2024/03/22 | 0 | 21.50 | 0 | 0.00 | 21.50 | 0 | 6,290 | 0.00% |
|
2024/03/20 | 0 | 21.60 | 0 | 0.00 | 21.45 | 0 | 6,366 | 0.00% |
|
2024/03/18 | 0 | 21.95 | 30 | 21.80 | 21.90 | -30 | 6,396 | -0.47% |
|
2024/03/14 | 2 | 22.18 | 1 | 22.15 | 22.15 | 1 | 6,491 | 0.02% |
|
2024/03/13 | 0 | 22.20 | 0 | 0.00 | 22.10 | 0 | 6,512 | 0.00% |
|
2024/03/12 | 0 | 22.85 | 0 | 0.00 | 22.50 | 0 | 6,563 | 0.00% |
|
2024/03/11 | 0 | 0.00 | 3 | 22.90 | 22.90 | -3 | 6,715 | -0.04% |
|
2024/03/08 | 0 | 22.90 | 0 | 0.00 | 22.45 | 0 | 6,862 | 0.00% |
|
2024/03/07 | 1.1 | 22.90 | 68 | 22.87 | 22.70 | -66.9 | 8,534 | -0.78% |
|
2024/03/06 | 0 | 23.45 | 0 | 0.00 | 23.10 | 0 | 9,393 | 0.00% |
|
2024/03/05 | 3 | 23.18 | 30 | 23.21 | 23.10 | -27 | 10,141 | -0.27% |
|
2024/03/04 | 2 | 23.55 | 3 | 23.78 | 23.55 | -1 | 10,532 | -0.01% |
|
2024/03/01 | 9 | 24.08 | 27 | 24.25 | 24.05 | -18 | 10,911 | -0.16% |
|
2024/02/29 | 6 | 25.05 | 0 | 0.00 | 24.90 | 6 | 10,979 | 0.05% |
|
2024/02/23 | 2 | 25.15 | 0 | 0.00 | 25.10 | 2 | 10,915 | 0.02% |
|
2024/02/22 | 0 | 0.00 | 0 | 25.55 | 25.55 | 0 | 10,995 | 0.00% |
|
2024/02/21 | 0 | 25.66 | 0 | 0.00 | 25.60 | 0 | 11,083 | 0.00% |
|
2024/02/20 | 0 | 0.00 | 1 | 25.55 | 25.30 | -1 | 11,151 | -0.01% |
|
2024/02/16 | 0 | 0.00 | 7 | 25.10 | 25.25 | -7 | 11,323 | -0.06% |
|
2024/02/15 | 26 | 25.04 | 1 | 24.90 | 24.95 | 25 | 11,386 | 0.22% |
|
2024/02/05 | 1 | 26.00 | 1 | 25.95 | 26.00 | 0 | 11,362 | 0.00% |
|
2024/02/02 | 1 | 25.80 | 1 | 26.00 | 26.00 | 0 | 11,325 | 0.00% |
|
2024/02/01 | 2 | 26.95 | 2 | 26.20 | 25.95 | 0 | 11,353 | 0.00% |
|
2024/01/31 | 6 | 25.89 | 23 | 26.23 | 26.45 | -17 | 11,278 | -0.15% |
|
2024/01/30 | 15 | 25.28 | 0 | 0.00 | 25.10 | 15 | 11,124 | 0.13% |
|
2024/01/29 | 2 | 25.65 | 0 | 0.00 | 25.65 | 2 | 11,140 | 0.02% |
|
2024/01/26 | 8 | 25.74 | 1 | 25.80 | 25.85 | 7 | 11,158 | 0.06% |
|
2024/01/25 | 4.1 | 26.48 | 2 | 26.48 | 26.15 | 2.1 | 11,211 | 0.02% |
|
2024/01/24 | 2 | 26.85 | 4 | 26.85 | 26.65 | -2 | 11,291 | -0.02% |
|
2024/01/23 | 2 | 26.80 | 0 | 0.00 | 26.80 | 2 | 11,384 | 0.02% |
|
2024/01/22 | 11 | 26.77 | 1 | 26.80 | 26.80 | 10 | 11,481 | 0.09% |
|
2024/01/18 | 4 | 26.93 | 6 | 26.75 | 26.75 | -2 | 11,623 | -0.02% |
|
2024/01/17 | 4 | 27.05 | 3.1 | 27.00 | 27.05 | 0.9 | 11,646 | 0.01% |
|
2024/01/16 | 14 | 27.63 | 1 | 27.20 | 27.25 | 13 | 11,690 | 0.11% |
|
2024/01/15 | 6 | 27.60 | 2 | 27.63 | 27.60 | 4 | 11,669 | 0.03% |
|
2024/01/12 | 1 | 28.00 | 3 | 27.75 | 27.70 | -2 | 11,770 | -0.02% |
|
2024/01/11 | 1 | 27.90 | 4 | 27.88 | 27.75 | -3 | 11,824 | -0.03% |
|
2024/01/10 | 16 | 27.42 | 12 | 27.58 | 28.40 | 4 | 11,889 | 0.03% |
|
2024/01/09 | 19 | 27.63 | 39 | 27.51 | 27.90 | -20 | 11,791 | -0.17% |
|
2024/01/08 | 7 | 27.83 | 2 | 27.83 | 27.50 | 5 | 11,844 | 0.04% |
|
2024/01/05 | 9 | 28.30 | 6 | 27.73 | 28.10 | 3 | 11,801 | 0.03% |
|
2024/01/04 | 132 | 30.68 | 110 | 30.80 | 29.60 | 22 | 11,515 | 0.19% |
大買/大賣/
|
2024/01/03 | 0 | 0.00 | 13 | 28.77 | 28.95 | -13 | 10,549 | -0.12% |
|
2024/01/02 | 2 | 26.15 | 1 | 26.05 | 26.35 | 1 | 10,407 | 0.01% |
|
2023/12/28 | 5 | 26.50 | 0 | 0.00 | 26.50 | 5 | 10,554 | 0.05% |
|
2023/12/27 | 3 | 27.00 | 3 | 26.88 | 27.10 | 0 | 10,665 | 0.00% |
|
2023/12/26 | 6 | 26.52 | 3 | 26.52 | 26.50 | 3 | 10,760 | 0.03% |
|
2023/12/25 | 37 | 26.50 | 21 | 26.21 | 26.30 | 16 | 10,893 | 0.15% |
|
2023/12/22 | 32 | 27.84 | 21 | 27.43 | 27.20 | 11 | 10,928 | 0.10% |
|
2023/12/21 | 38 | 29.63 | 29 | 28.87 | 28.75 | 9 | 10,907 | 0.08% |
|
2023/12/20 | 1 | 29.80 | 3 | 30.12 | 29.50 | -2 | 9,853 | -0.02% |
|
2023/12/19 | 7 | 29.83 | 18 | 29.26 | 29.90 | -11 | 9,740 | -0.11% |
|
2023/12/18 | 12 | 26.87 | 16 | 27.13 | 27.40 | -4 | 9,690 | -0.04% |
|
2023/12/15 | 30 | 25.44 | 0 | 0.00 | 25.25 | 30 | 9,734 | 0.31% |
|
2023/12/14 | 0.1 | 25.57 | 0 | 0.00 | 25.45 | 0.1 | 9,890 | 0.00% |
|
2023/12/13 | 1 | 24.90 | 0 | 25.90 | 25.90 | 1 | 10,012 | 0.01% |
|
2023/12/12 | 6 | 25.06 | 0 | 0.00 | 25.05 | 6 | 10,033 | 0.06% |
|
2023/12/11 | 40 | 27.10 | 3 | 26.45 | 26.05 | 37 | 10,113 | 0.37% |
|
2023/12/08 | 5 | 28.10 | 5 | 28.10 | 28.00 | 0 | 10,120 | 0.00% |
|
2023/12/07 | 7 | 28.16 | 3 | 28.47 | 27.80 | 4 | 10,166 | 0.04% |
|
2023/12/06 | 53 | 27.09 | 7.1 | 27.91 | 29.00 | 45.9 | 10,281 | 0.45% |
|
2023/12/05 | 22.1 | 29.61 | 3 | 29.87 | 29.55 | 19.1 | 10,287 | 0.19% |
|
2023/12/04 | 60 | 33.28 | 36.1 | 33.21 | 32.80 | 23.9 | 10,162 | 0.24% |
|
2023/12/01 | 65 | 30.47 | 65 | 29.79 | 31.50 | 0 | 8,547 | 0.00% |
|
2023/11/30 | 21 | 27.90 | 77 | 28.17 | 28.65 | -56 | 7,804 | -0.72% |
|
2023/11/29 | 15 | 25.32 | 8 | 25.74 | 26.05 | 7 | 7,375 | 0.09% |
|
2023/11/28 | 16 | 23.31 | 37.1 | 23.67 | 23.70 | -21.1 | 7,184 | -0.29% |
|
2023/11/27 | 2 | 21.48 | 3 | 21.55 | 21.55 | -1 | 6,938 | -0.01% |
|
2023/11/22 | 2 | 19.53 | 1 | 19.90 | 19.50 | 1 | 7,060 | 0.01% |
|
2023/11/21 | 0 | 0.00 | 2 | 19.50 | 19.55 | -2 | 7,210 | -0.03% |
|
2023/11/20 | 1 | 19.25 | 0 | 0.00 | 19.20 | 1 | 7,170 | 0.01% |
|
2023/11/17 | 0 | 0.00 | 1 | 19.15 | 19.15 | -1 | 7,239 | -0.01% |
|
2023/11/16 | 1 | 18.85 | 1 | 19.15 | 18.90 | 0 | 7,357 | 0.00% |
|
2023/11/15 | 0 | 0.00 | 11.3 | 18.71 | 18.90 | -11.3 | 7,476 | -0.15% |
|
2023/11/14 | 2 | 18.18 | 4.7 | 18.28 | 18.40 | -2.7 | 7,398 | -0.04% |
|
2023/11/13 | 12 | 18.15 | 0 | 18.10 | 18.05 | 12 | 7,390 | 0.16% |
|
2023/11/09 | 1.3 | 18.29 | 9.1 | 18.36 | 18.35 | -7.8 | 7,555 | -0.10% |
|
2023/11/08 | 4 | 18.08 | 2.8 | 18.16 | 18.05 | 1.2 | 7,577 | 0.02% |
|
2023/11/07 | 3 | 18.17 | 1.9 | 18.17 | 18.10 | 1.1 | 7,593 | 0.01% |
|
2023/11/06 | 3.1 | 18.27 | 1.5 | 18.35 | 18.20 | 1.6 | 7,596 | 0.02% |
|
2023/11/03 | 2 | 18.25 | 2.2 | 18.33 | 18.25 | -0.1 | 7,576 | 0.00% |
|
2023/11/02 | 6 | 18.33 | 0 | 0.00 | 18.25 | 6 | 7,525 | 0.08% |
|
2023/11/01 | 0 | 18.55 | 0 | 0.00 | 18.35 | 0 | 7,505 | 0.00% |
|
2023/10/31 | 1 | 18.45 | 1.1 | 18.67 | 18.60 | -0.1 | 7,445 | 0.00% |
|
2023/10/30 | 0.1 | 18.45 | 0 | 0.00 | 18.40 | 0.1 | 7,390 | 0.00% |
|
2023/10/25 | 2 | 18.75 | 0 | 0.00 | 18.60 | 2 | 7,217 | 0.03% |
|
2023/10/24 | 0 | 0.00 | 1 | 19.15 | 19.00 | -1 | 7,204 | -0.01% |
|
2023/10/23 | 1 | 18.90 | 1 | 19.15 | 18.95 | 0 | 7,170 | 0.00% |
|
2023/10/20 | 0 | 0.00 | 1 | 18.80 | 19.00 | -1 | 7,221 | -0.01% |
|
2023/10/18 | 1 | 18.25 | 0 | 0.00 | 18.25 | 1 | 7,179 | 0.01% |
|
2023/10/16 | 0 | 0.00 | 1 | 19.25 | 19.10 | -1 | 7,167 | -0.01% |
|
2023/10/11 | 0 | 18.95 | 1 | 19.10 | 19.05 | -1 | 7,198 | -0.01% |
|
2023/10/06 | 1 | 18.80 | 1 | 18.90 | 18.80 | 0 | 7,119 | 0.00% |
|
2023/10/05 | 7 | 19.08 | 0 | 0.00 | 19.05 | 7 | 7,102 | 0.10% |
|
2023/10/02 | 1 | 20.20 | 2 | 20.35 | 20.00 | -1 | 6,915 | -0.01% |
|
2023/09/26 | 0 | 0.00 | 3 | 20.27 | 20.25 | -3 | 6,622 | -0.05% |
|
2023/09/25 | 0 | 19.45 | 0 | 0.00 | 19.75 | 0 | 6,453 | 0.00% |
|
2023/09/19 | 1 | 19.15 | 2 | 19.38 | 19.10 | -1 | 6,258 | -0.02% |
|
2023/09/18 | 0 | 0.00 | 2 | 19.20 | 19.20 | -2 | 6,164 | -0.03% |
|
2023/09/14 | 1 | 18.75 | 0 | 0.00 | 18.80 | 1 | 6,278 | 0.02% |
|
2023/09/13 | 4 | 18.94 | 0 | 0.00 | 18.80 | 4 | 6,339 | 0.06% |
|
2023/09/12 | 1 | 19.40 | 1 | 19.75 | 19.15 | 0 | 6,437 | 0.00% |
|
2023/09/11 | 1 | 19.10 | 0 | 0.00 | 19.50 | 1 | 6,448 | 0.02% |
|
2023/09/05 | 1 | 20.75 | 0 | 0.00 | 21.05 | 1 | 6,118 | 0.02% |
|
2023/09/04 | 0 | 0.00 | 10 | 21.40 | 21.25 | -10 | 6,048 | -0.17% |
|
2023/09/01 | 0 | 0.00 | 14 | 20.31 | 20.35 | -14 | 5,761 | -0.24% |
|
2023/08/31 | 5 | 18.31 | 0 | 0.00 | 18.50 | 5 | 5,629 | 0.09% |
|
2023/08/22 | 0 | 0.00 | 3 | 18.38 | 18.50 | -3 | 5,387 | -0.06% |
|
2023/08/18 | 0 | 16.80 | 0 | 0.00 | 17.00 | 0 | 5,165 | 0.00% |
|
2023/08/16 | 6 | 17.41 | 0 | 0.00 | 17.35 | 6 | 5,234 | 0.11% |
|
2023/08/11 | 0 | 0.00 | 1 | 20.05 | 20.05 | -1 | 5,294 | -0.02% |
|
2023/08/07 | 0 | 0.00 | 1 | 19.75 | 19.70 | -1 | 5,494 | -0.02% |
|
2023/08/04 | 0 | 0.00 | 2 | 19.50 | 19.55 | -2 | 5,510 | -0.04% |
|
2023/08/02 | 2 | 19.43 | 4 | 19.25 | 19.25 | -2 | 5,528 | -0.04% |
|
2023/08/01 | 2 | 19.55 | 5 | 19.45 | 19.35 | -3 | 5,548 | -0.05% |
|
2023/07/31 | 0 | 19.15 | 2 | 19.30 | 19.05 | -2 | 5,554 | -0.04% |
|
2023/07/28 | 5 | 19.00 | 0 | 0.00 | 19.05 | 5 | 5,580 | 0.09% |
|
2023/07/26 | 0 | 0.00 | 2 | 19.00 | 19.00 | -2 | 5,748 | -0.03% |
|
2023/07/25 | 0 | 0.00 | 10 | 18.85 | 18.75 | -10 | 5,824 | -0.17% |
|
2023/07/20 | 0 | 0.00 | 10 | 18.75 | 18.70 | -10 | 5,863 | -0.17% |
|
2023/07/19 | 2 | 19.10 | 1 | 18.85 | 18.60 | 1 | 5,942 | 0.02% |
|
2023/07/18 | 3 | 18.75 | 3 | 18.77 | 18.75 | 0 | 5,865 | 0.00% |
|
2023/07/17 | 1 | 18.80 | 0 | 0.00 | 18.75 | 1 | 5,803 | 0.02% |
|
2023/07/14 | 10 | 18.77 | 0 | 0.00 | 18.70 | 10 | 5,819 | 0.17% |
|
2023/07/13 | 3 | 18.78 | 2 | 19.05 | 18.65 | 1 | 5,786 | 0.02% |
|
2023/07/12 | 11 | 19.25 | 13 | 18.90 | 18.95 | -2 | 5,835 | -0.03% |
|
2023/07/11 | 2 | 19.00 | 1 | 19.00 | 18.85 | 1 | 5,789 | 0.02% |
|
2023/07/10 | 1 | 18.15 | 0 | 0.00 | 18.00 | 1 | 5,719 | 0.02% |
|
2023/07/05 | 0.1 | 19.25 | 0 | 0.00 | 19.10 | 0.1 | 5,772 | 0.00% |
|
2023/06/29 | 0 | 0.00 | 10 | 20.00 | 19.50 | -10 | 5,698 | -0.18% |
|
2023/06/28 | 10 | 19.40 | 0 | 0.00 | 19.25 | 10 | 5,675 | 0.18% |
|
2023/06/27 | 0 | 0.00 | 3 | 20.00 | 19.60 | -3 | 5,712 | -0.05% |
|
2023/06/20 | 0 | 0.00 | 14 | 19.79 | 19.70 | -14 | 5,440 | -0.26% |
|
2023/06/16 | 10 | 18.80 | 4 | 19.28 | 19.20 | 6 | 5,077 | 0.12% |
|
2023/06/15 | 2 | 18.80 | 52 | 18.99 | 18.80 | -50 | 4,902 | -1.02% |
|
2023/06/14 | 0 | 0.00 | 10 | 18.40 | 18.70 | -10 | 4,807 | -0.21% |
|
2023/06/13 | 2 | 18.40 | 1 | 18.40 | 18.25 | 1 | 4,755 | 0.02% |
|
2023/06/12 | 2 | 18.65 | 0 | 0.00 | 18.60 | 2 | 4,713 | 0.04% |
|
2023/06/09 | 0 | 0.00 | 1 | 18.65 | 18.70 | -1 | 4,669 | -0.02% |
|
2023/06/07 | 2 | 18.85 | 2 | 19.05 | 18.85 | 0 | 4,577 | 0.00% |
|
2023/06/06 | 2 | 19.15 | 2 | 19.20 | 18.90 | 0 | 4,523 | 0.00% |
|
2023/06/02 | 0 | 0.00 | 0 | 19.15 | 19.05 | 0 | 4,376 | 0.00% |
|
2023/06/01 | 0 | 0.00 | 2 | 18.85 | 19.05 | -2 | 4,284 | -0.05% |
|
2023/05/31 | 0 | 0.00 | 10 | 18.00 | 17.95 | -10 | 4,094 | -0.24% |
|
2023/05/30 | 2 | 17.75 | 0 | 0.00 | 17.85 | 2 | 4,003 | 0.05% |
|
2023/05/29 | 50 | 18.00 | 0 | 0.00 | 17.85 | 50 | 3,926 | 1.27% |
|
2023/05/26 | 0.3 | 18.10 | 0 | 0.00 | 18.00 | 0.3 | 3,870 | 0.01% |
|
2023/05/25 | 0 | 18.25 | 3 | 18.20 | 18.10 | -3 | 3,822 | -0.08% |
|
2023/05/24 | 4 | 17.90 | 0 | 0.00 | 18.00 | 4 | 3,717 | 0.11% |
|
2023/05/19 | 1 | 17.85 | 0 | 0.00 | 17.75 | 1 | 3,453 | 0.03% |
|
2023/05/12 | 35 | 17.40 | 0 | 0.00 | 17.35 | 35 | 2,872 | 1.22% |
|
2023/05/09 | 0 | 0.00 | 1 | 18.35 | 17.90 | -1 | 2,695 | -0.04% |
|
2023/05/05 | 1 | 18.20 | 0 | 0.00 | 18.10 | 1 | 2,552 | 0.04% |
|
2023/05/03 | 8 | 18.13 | 7 | 17.96 | 18.15 | 1 | 2,421 | 0.04% |
|
2023/05/02 | 11 | 18.34 | 11 | 18.00 | 17.85 | 0 | 2,311 | 0.00% |
|
2023/04/28 | 0 | 0.00 | 2 | 18.15 | 18.15 | -2 | 2,152 | -0.09% |
|
2023/04/20 | 2 | 18.10 | 0 | 0.00 | 18.00 | 2 | 1,523 | 0.13% |
|
2023/04/14 | 0 | 0.00 | 1 | 17.80 | 17.80 | -1 | 1,261 | -0.08% |
|
2023/04/13 | 0 | 0.00 | 2 | 17.63 | 17.60 | -2 | 1,234 | -0.16% |
|
2023/04/12 | 0 | 17.85 | 0 | 0.00 | 17.80 | 0 | 1,239 | 0.00% |
|
2023/04/11 | 0 | 17.82 | 0 | 0.00 | 17.75 | 0 | 1,175 | 0.00% |
|
2023/04/10 | 0 | 17.90 | 0 | 0.00 | 17.80 | 0 | 1,158 | 0.00% |
|
2023/04/07 | 0 | 17.85 | 0 | 0.00 | 17.80 | 0 | 1,148 | 0.00% |
|
2023/04/06 | 0 | 17.76 | 0 | 0.00 | 17.70 | 0 | 1,271 | 0.00% |
|
2023/03/31 | 0 | 17.95 | 0 | 0.00 | 17.55 | 0 | 1,398 | 0.00% |
|
2023/03/28 | 1 | 17.50 | 0 | 0.00 | 17.35 | 1 | 2,248 | 0.04% |
|
2023/03/27 | 0 | 0.00 | 1 | 17.20 | 17.25 | -1 | 2,235 | -0.04% |
|
2023/03/23 | 3 | 17.22 | 0 | 0.00 | 17.15 | 3 | 2,262 | 0.13% |
|
2023/03/14 | 1 | 16.90 | 1 | 17.05 | 16.85 | 0 | 2,865 | 0.00% |
|
2023/03/10 | 0 | 17.75 | 0 | 0.00 | 17.30 | 0 | 3,148 | 0.00% |
|
2023/03/08 | 0.1 | 17.80 | 0 | 0.00 | 17.80 | 0.1 | 3,410 | 0.00% |
|
2023/03/03 | 0 | 0.00 | 8 | 17.62 | 17.65 | -8 | 3,792 | -0.21% |
|
2023/03/01 | 8 | 17.60 | 0 | 0.00 | 17.55 | 8 | 4,019 | 0.20% |
|
2023/02/23 | 0 | 0.00 | 1 | 17.60 | 17.60 | -1 | 4,287 | -0.02% |
|
2023/02/22 | 0 | 0.00 | 0 | 17.46 | 17.45 | 0 | 4,392 | 0.00% |
|
2023/02/20 | 0 | 17.45 | 0.5 | 17.45 | 17.45 | -0.5 | 4,622 | -0.01% |
|
2023/02/17 | 0 | 0.00 | 0.5 | 17.25 | 17.25 | -0.5 | 4,653 | -0.01% |
|
2023/02/16 | 1 | 17.20 | 0.6 | 17.24 | 17.20 | 0.4 | 4,710 | 0.01% |
|
2023/02/15 | 0 | 0.00 | 0.4 | 17.35 | 17.15 | -0.4 | 4,728 | -0.01% |
|
2023/02/14 | 0 | 17.25 | 0.5 | 17.35 | 17.40 | -0.5 | 4,764 | -0.01% |
|
2023/02/10 | 0 | 0.00 | 0 | 17.70 | 17.25 | 0 | 5,050 | 0.00% |
|
2023/02/09 | 1 | 17.55 | 0 | 0.00 | 17.55 | 1 | 5,201 | 0.02% |
|
2023/02/08 | 1 | 17.55 | 1 | 17.85 | 17.60 | 0 | 5,370 | 0.00% |
|
2023/02/06 | 0 | 0.00 | 1 | 17.50 | 17.50 | -1 | 5,710 | -0.02% |
|
2023/02/03 | 1.3 | 17.46 | 4 | 17.52 | 17.45 | -2.7 | 5,870 | -0.05% |
|
2023/02/02 | 0 | 0.00 | 1 | 17.45 | 17.55 | -1 | 5,954 | -0.02% |
|
2023/02/01 | 1.2 | 17.30 | 5.3 | 17.35 | 17.30 | -4.1 | 5,991 | -0.07% |
|
2023/01/31 | 1.5 | 17.20 | 6.5 | 17.21 | 17.30 | -5 | 6,068 | -0.08% |
|
2023/01/30 | 0.4 | 17.05 | 3 | 17.08 | 17.15 | -2.6 | 6,136 | -0.04% |
|
2023/01/17 | 5 | 17.10 | 8.1 | 16.96 | 17.00 | -3.1 | 6,232 | -0.05% |
|
2023/01/16 | 3.2 | 17.34 | 2.4 | 17.34 | 17.30 | 0.8 | 6,257 | 0.01% |
|
2023/01/13 | 1.2 | 17.54 | 0.6 | 17.65 | 17.45 | 0.6 | 6,328 | 0.01% |
|
2023/01/12 | 4 | 17.43 | 2.2 | 17.40 | 17.45 | 1.8 | 6,357 | 0.03% |
|
2023/01/11 | 17 | 17.58 | 2.8 | 17.63 | 17.55 | 14.2 | 6,412 | 0.22% |
|
2023/01/10 | 1.4 | 17.67 | 0.8 | 17.70 | 17.70 | 0.6 | 6,489 | 0.01% |
|
2023/01/09 | 1 | 17.90 | 0 | 0.00 | 17.95 | 1 | 6,541 | 0.02% |
|
2023/01/05 | 0 | 0.00 | 1 | 18.15 | 18.20 | -1 | 6,626 | -0.02% |
|
2023/01/04 | 0.5 | 18.00 | 2 | 17.90 | 18.00 | -1.5 | 6,665 | -0.02% |
|
2023/01/03 | 2 | 18.00 | 2 | 18.05 | 18.00 | 0 | 6,676 | 0.00% |
|
2022/12/30 | 1 | 18.00 | 3.5 | 18.23 | 18.45 | -2.5 | 6,705 | -0.04% |
|
2022/12/29 | 7 | 17.92 | 3 | 17.90 | 18.05 | 4 | 6,726 | 0.06% |
|
2022/12/28 | 0 | 0.00 | 3.5 | 18.16 | 17.80 | -3.5 | 6,738 | -0.05% |
|
2022/12/27 | 8 | 18.13 | 6.4 | 18.25 | 18.20 | 1.6 | 6,766 | 0.02% |
|
2022/12/26 | 7 | 18.67 | 17.6 | 18.67 | 18.60 | -10.6 | 6,771 | -0.16% |
|
2022/12/23 | 13 | 18.26 | 9 | 18.37 | 17.90 | 4 | 6,655 | 0.06% |
|
2022/12/22 | 6 | 17.46 | 5 | 17.56 | 17.60 | 1 | 6,569 | 0.02% |
|
2022/12/21 | 15 | 17.70 | 4 | 17.76 | 17.50 | 11 | 6,580 | 0.17% |
|
2022/12/20 | 303 | 20.55 | 299 | 20.62 | 18.10 | 4 | 6,530 | 0.06% |
大買/大賣/
|
2022/12/19 | 0 | 0.00 | 1 | 18.85 | 18.85 | -1 | 5,780 | -0.02% |
|
2022/12/16 | 0 | 0.00 | 0.2 | 17.45 | 17.15 | -0.2 | 5,793 | 0.00% |
|
2022/12/14 | 1 | 17.75 | 1 | 17.85 | 18.05 | 0 | 5,963 | 0.00% |
|
2022/12/13 | 3.2 | 17.69 | 3 | 17.80 | 17.65 | 0.2 | 6,000 | 0.00% |
|
2022/12/12 | 1 | 18.15 | 1 | 17.50 | 17.50 | 0 | 6,021 | 0.00% |
|
2022/12/09 | 10.2 | 17.72 | 20 | 18.78 | 18.70 | -9.8 | 5,979 | -0.16% |
|
2022/12/08 | 1 | 17.20 | 0 | 0.00 | 17.25 | 1 | 5,841 | 0.02% |
|
2022/12/05 | 0 | 17.75 | 3 | 17.82 | 17.90 | -3 | 5,756 | -0.05% |
|
2022/12/02 | 9 | 17.47 | 6 | 17.46 | 17.35 | 3 | 5,637 | 0.05% |
|
2022/11/29 | 2 | 17.05 | 0 | 0.00 | 17.65 | 2 | 5,312 | 0.04% |
|
2022/11/28 | 8 | 16.65 | 8 | 16.75 | 16.70 | 0 | 5,136 | 0.00% |
|
2022/11/21 | 6 | 17.00 | 12 | 16.99 | 17.00 | -6 | 4,892 | -0.12% |
|
2022/11/17 | 0 | 0.00 | 4 | 17.05 | 16.75 | -4 | 4,677 | -0.09% |
|
2022/11/16 | 10 | 16.70 | 9 | 16.45 | 16.45 | 1 | 4,586 | 0.02% |
|
2022/11/11 | 6 | 17.15 | 6 | 17.10 | 17.10 | 0 | 4,413 | 0.00% |
|
2022/11/10 | 1 | 17.25 | 0 | 0.00 | 17.05 | 1 | 4,403 | 0.02% |
|
2022/11/09 | 0 | 0.00 | 3 | 17.92 | 17.80 | -3 | 4,381 | -0.07% |
|
2022/11/08 | 2 | 16.75 | 17 | 16.85 | 17.20 | -15 | 4,266 | -0.35% |
|
2022/11/07 | 12 | 16.35 | 0 | 0.00 | 16.25 | 12 | 4,108 | 0.29% |
|
2022/11/04 | 1 | 16.15 | 1 | 16.10 | 15.95 | 0 | 3,954 | 0.00% |
|
2022/11/03 | 27 | 17.21 | 22 | 16.65 | 16.65 | 5 | 3,786 | 0.13% |
|
2022/11/02 | 81 | 17.58 | 107 | 17.86 | 17.90 | -26 | 3,664 | -0.71% |
大賣/
|
2022/11/01 | 24 | 16.14 | 30 | 16.66 | 16.70 | -6 | 3,418 | -0.18% |
|
2022/10/25 | 1 | 15.00 | 0 | 0.00 | 15.25 | 1 | 3,040 | 0.03% |
|
2022/10/21 | 4 | 14.85 | 0 | 0.00 | 14.85 | 4 | 2,906 | 0.14% |
|
2022/10/20 | 1 | 14.60 | 0 | 0.00 | 14.85 | 1 | 2,830 | 0.04% |
|
2022/10/19 | 0 | 0.00 | 3 | 15.00 | 15.25 | -3 | 2,809 | -0.11% |
|
2022/10/11 | 0 | 15.45 | 0 | 0.00 | 15.95 | 0 | 2,476 | 0.00% |
|
2022/10/07 | 2 | 16.40 | 0 | 0.00 | 16.40 | 2 | 2,452 | 0.08% |
|
2022/10/05 | 2 | 16.30 | 0 | 0.00 | 16.40 | 2 | 2,365 | 0.08% |
|
2022/09/29 | 0 | 0.00 | 4 | 15.85 | 15.85 | -4 | 2,236 | -0.18% |
|
2022/09/28 | 10 | 15.38 | 7 | 15.16 | 15.00 | 3 | 2,160 | 0.14% |
|
2022/09/27 | 5 | 15.75 | 5 | 15.90 | 16.00 | 0 | 2,126 | 0.00% |
|
2022/09/26 | 5 | 17.15 | 0 | 0.00 | 16.50 | 5 | 2,030 | 0.25% |
|
2022/09/23 | 0 | 0.00 | 5 | 18.00 | 18.00 | -5 | 2,010 | -0.25% |
|
2022/09/19 | 5 | 17.95 | 0 | 0.00 | 17.90 | 5 | 1,711 | 0.29% |
|
2022/09/14 | 13 | 18.96 | 4 | 19.01 | 18.60 | 9 | 1,577 | 0.57% |
|
2022/09/13 | 10 | 18.60 | 0 | 0.00 | 18.65 | 10 | 1,468 | 0.68% |
|
2022/09/07 | 0 | 0.00 | 1 | 18.20 | 18.20 | -1 | 1,428 | -0.07% |
|
2022/09/06 | 2 | 18.80 | 1 | 18.90 | 18.60 | 1 | 1,439 | 0.07% |
|
2022/09/05 | 0 | 0.00 | 5 | 19.26 | 19.05 | -5 | 1,433 | -0.35% |
|
2022/09/02 | 1 | 19.10 | 0 | 0.00 | 19.00 | 1 | 1,433 | 0.07% |
|
2022/09/01 | 1 | 18.80 | 0 | 0.00 | 18.95 | 1 | 1,420 | 0.07% |
|
2022/08/31 | 6 | 19.13 | 0 | 0.00 | 18.95 | 6 | 1,397 | 0.43% |
|
2022/08/30 | 0 | 0.00 | 1 | 18.40 | 18.35 | -1 | 1,281 | -0.08% |
|
2022/08/26 | 1 | 18.55 | 2 | 18.20 | 18.45 | -1 | 1,155 | -0.09% |
|
2022/08/25 | 1 | 18.00 | 0 | 0.00 | 18.05 | 1 | 1,110 | 0.09% |
|
2022/08/23 | 2 | 17.75 | 0 | 0.00 | 17.60 | 2 | 1,065 | 0.19% |
|
2022/08/22 | 2 | 17.95 | 0 | 0.00 | 17.70 | 2 | 1,047 | 0.19% |
|
2022/08/15 | 0.1 | 17.00 | 1 | 17.15 | 17.15 | -0.9 | 1,003 | -0.09% |
|
2022/08/08 | 0.1 | 16.50 | 0 | 0.00 | 16.40 | 0.1 | 1,137 | 0.01% |
|
2022/08/05 | 0.1 | 16.85 | 0 | 0.00 | 16.50 | 0.1 | 1,155 | 0.01% |
|
2022/07/22 | 0 | 17.45 | 0 | 0.00 | 16.90 | 0 | 1,422 | 0.00% |
|
2022/07/18 | 0 | 0.00 | 6 | 17.10 | 17.15 | -6 | 2,141 | -0.28% |
|
2022/07/15 | 1 | 16.95 | 0 | 0.00 | 16.95 | 1 | 2,139 | 0.05% |
|
2022/07/13 | 4 | 17.25 | 0 | 0.00 | 17.65 | 4 | 2,131 | 0.19% |
|
2022/07/07 | 0 | 0.00 | 21 | 17.32 | 17.55 | -21 | 2,218 | -0.95% |
|
2022/07/06 | 0 | 17.35 | 0 | 0.00 | 17.00 | 0 | 2,243 | 0.00% |
|
2022/07/05 | 1 | 17.05 | 1 | 17.25 | 17.45 | 0 | 2,328 | 0.00% |
|
2022/07/04 | 0.1 | 16.85 | 1 | 17.00 | 17.20 | -0.9 | 2,442 | -0.04% |
|
2022/06/22 | 0 | 0.00 | 1 | 17.75 | 17.65 | -1 | 3,986 | -0.03% |
|
2022/06/20 | 0.1 | 18.80 | 0 | 0.00 | 18.40 | 0.1 | 4,036 | 0.00% |
|
2022/06/16 | 0 | 0.00 | 1 | 21.05 | 20.40 | -1 | 4,025 | -0.02% |
|
2022/06/14 | 0 | 0.00 | 2 | 20.50 | 20.40 | -2 | 3,986 | -0.05% |
|
2022/06/08 | 1 | 20.70 | 0 | 0.00 | 20.60 | 1 | 4,005 | 0.02% |
|
2022/05/31 | 1 | 20.85 | 0 | 0.00 | 20.80 | 1 | 4,055 | 0.02% |
|
2022/05/19 | 2 | 20.98 | 0 | 0.00 | 20.95 | 2 | 4,129 | 0.05% |
|
2022/05/16 | 1 | 20.85 | 2 | 21.23 | 21.00 | -1 | 4,062 | -0.02% |
|
2022/05/13 | 1 | 20.50 | 0 | 0.00 | 20.65 | 1 | 4,044 | 0.02% |
|
2022/05/12 | 1 | 21.30 | 30.5 | 21.58 | 20.75 | -29.5 | 4,054 | -0.73% |
|
2022/05/11 | 2 | 21.98 | 0 | 0.00 | 21.60 | 2 | 4,114 | 0.05% |
|
2022/05/10 | 2 | 22.45 | 0 | 0.00 | 22.50 | 2 | 4,120 | 0.05% |
|
2022/05/09 | 0 | 0.00 | 1 | 23.80 | 23.05 | -1 | 4,126 | -0.02% |
|
2022/05/06 | 1 | 23.05 | 3 | 22.92 | 23.30 | -2 | 4,139 | -0.05% |
|
2022/05/05 | 0 | 0.00 | 3 | 22.87 | 23.15 | -3 | 4,168 | -0.07% |
|
2022/05/04 | 2 | 22.55 | 0 | 0.00 | 22.55 | 2 | 4,216 | 0.05% |
|
2022/05/03 | 4 | 22.58 | 9 | 22.98 | 22.30 | -5 | 4,275 | -0.12% |
|
2022/04/29 | 17 | 23.85 | 9 | 24.05 | 23.75 | 8 | 4,539 | 0.18% |
|
2022/04/28 | 1 | 25.35 | 7 | 25.52 | 24.70 | -6 | 4,690 | -0.13% |
|
2022/04/27 | 1 | 25.65 | 5 | 25.50 | 25.35 | -4 | 4,751 | -0.08% |
|
2022/04/26 | 16 | 25.46 | 6 | 25.36 | 25.70 | 10 | 4,779 | 0.21% |
|
2022/04/25 | 5 | 26.12 | 17.2 | 26.58 | 26.90 | -12.2 | 4,727 | -0.26% |
|
2022/04/22 | 0 | 0.00 | 2 | 24.70 | 24.65 | -2 | 4,571 | -0.04% |
|
2022/04/21 | 0 | 0.00 | 2 | 24.35 | 24.50 | -2 | 5,023 | -0.04% |
|
2022/04/20 | 1 | 24.30 | 1 | 24.00 | 24.40 | 0 | 5,561 | 0.00% |
|
2022/04/19 | 2 | 23.58 | 0 | 0.00 | 23.65 | 2 | 6,058 | 0.03% |
|
2022/04/18 | 0 | 0.00 | 1 | 24.25 | 24.10 | -1 | 6,380 | -0.02% |
|
2022/04/15 | 0 | 0.00 | 1 | 24.20 | 24.20 | -1 | 7,271 | -0.01% |
|
2022/04/14 | 5 | 24.32 | 2 | 24.35 | 24.20 | 3 | 7,780 | 0.04% |
|
2022/04/13 | 4 | 24.89 | 4 | 24.86 | 24.75 | 0 | 8,011 | 0.00% |
|
2022/04/12 | 6 | 25.87 | 1 | 25.25 | 25.00 | 5 | 8,265 | 0.06% |
|
2022/04/11 | 21 | 26.93 | 3 | 26.80 | 26.10 | 18 | 8,488 | 0.21% |
|
2022/04/08 | 6 | 26.48 | 5 | 26.46 | 26.55 | 1 | 8,445 | 0.01% |
|
2022/04/07 | 11 | 27.21 | 18 | 27.10 | 27.05 | -7 | 8,349 | -0.08% |
|
2022/04/06 | 9 | 27.44 | 19 | 27.13 | 27.00 | -10 | 8,018 | -0.12% |
|
2022/04/01 | 36 | 26.64 | 34 | 26.00 | 26.40 | 2 | 7,715 | 0.03% |
|
2022/03/31 | 27 | 25.65 | 14 | 25.84 | 26.00 | 13 | 7,324 | 0.18% |
|
2022/03/30 | 2 | 25.03 | 2 | 24.45 | 24.75 | 0 | 7,101 | 0.00% |
|
2022/03/29 | 25 | 24.45 | 1 | 24.15 | 24.15 | 24 | 7,003 | 0.34% |
|
2022/03/28 | 0 | 0.00 | 23 | 25.50 | 25.55 | -23 | 6,891 | -0.33% |
|
2022/03/25 | 1 | 23.70 | 1 | 23.50 | 23.25 | 0 | 6,857 | 0.00% |
|
2022/03/24 | 1 | 24.15 | 0 | 0.00 | 23.85 | 1 | 6,837 | 0.01% |
|
2022/03/15 | 2 | 22.50 | 0 | 0.00 | 22.50 | 2 | 7,091 | 0.03% |
|
2022/03/10 | 0 | 0.00 | 0 | 22.60 | 22.70 | 0 | 7,113 | 0.00% |
|
2022/03/07 | 2 | 22.40 | 0 | 0.00 | 22.35 | 2 | 7,437 | 0.03% |
|
2022/03/02 | 0 | 23.50 | 0 | 0.00 | 23.35 | 0 | 7,802 | 0.00% |
|
2022/02/25 | 0 | 0.00 | 5 | 23.60 | 23.60 | -5 | 7,791 | -0.06% |
|
2022/02/18 | 0 | 0.00 | 2 | 25.35 | 25.45 | -2 | 7,699 | -0.03% |
|
2022/02/17 | 1 | 25.50 | 0 | 0.00 | 25.35 | 1 | 7,699 | 0.01% |
|
2022/02/15 | 1 | 25.55 | 0 | 0.00 | 25.50 | 1 | 7,673 | 0.01% |
|
2022/02/14 | 0 | 26.30 | 0 | 0.00 | 25.85 | 0 | 7,653 | 0.00% |
|
2022/02/11 | 1 | 27.10 | 4 | 27.65 | 26.85 | -3 | 7,625 | -0.04% |
|
2022/02/10 | 0 | 0.00 | 1 | 26.65 | 26.65 | -1 | 7,541 | -0.01% |
|
2022/02/09 | 1 | 26.00 | 26 | 26.26 | 26.25 | -25 | 7,521 | -0.33% |
|
2022/02/08 | 0 | 25.90 | 1 | 25.70 | 26.15 | -1 | 7,501 | -0.01% |
|
2022/02/07 | 1 | 26.30 | 4 | 26.35 | 26.20 | -3 | 7,461 | -0.04% |
|
2022/01/26 | 0 | 0.00 | 8 | 27.15 | 28.00 | -8 | 7,423 | -0.11% |
|
2022/01/25 | 3 | 28.25 | 5 | 28.00 | 28.35 | -2 | 7,396 | -0.03% |
|
2022/01/24 | 33 | 29.85 | 30 | 30.12 | 29.80 | 3 | 7,295 | 0.04% |
|
2022/01/21 | 26 | 29.09 | 14 | 29.04 | 29.05 | 12 | 6,958 | 0.17% |
|
2022/01/20 | 2 | 28.45 | 4 | 28.35 | 28.35 | -2 | 6,764 | -0.03% |
|
2022/01/19 | 3 | 29.50 | 2 | 29.35 | 29.20 | 1 | 6,671 | 0.01% |
|
2022/01/18 | 10 | 29.43 | 9 | 29.13 | 29.20 | 1 | 6,579 | 0.02% |
|
2022/01/17 | 6 | 30.30 | 26 | 30.23 | 29.80 | -20 | 6,431 | -0.31% |
|
2022/01/14 | 74 | 30.73 | 55 | 30.81 | 30.05 | 19 | 6,202 | 0.31% |
|
2022/01/13 | 97 | 31.33 | 67 | 31.22 | 30.95 | 30 | 5,702 | 0.53% |
|
2022/01/12 | 28 | 30.57 | 18 | 30.50 | 29.70 | 10 | 5,147 | 0.19% |
|
2022/01/11 | 53 | 31.78 | 15 | 31.36 | 30.95 | 38 | 4,627 | 0.82% |
|
2022/01/10 | 57 | 33.19 | 56 | 33.73 | 34.35 | 1 | 4,289 | 0.02% |
|
2022/01/07 | 17 | 30.55 | 14 | 30.01 | 31.25 | 3 | 3,379 | 0.09% |
|
2022/01/06 | 4 | 28.78 | 5 | 28.56 | 28.60 | -1 | 2,837 | -0.04% |
|
2022/01/05 | 8 | 28.01 | 4 | 27.81 | 27.35 | 4 | 2,543 | 0.16% |
|
2022/01/04 | 56 | 28.42 | 63 | 28.20 | 28.35 | -7 | 2,273 | -0.31% |
|
2022/01/03 | 1 | 26.40 | 0 | 0.00 | 26.35 | 1 | 2,007 | 0.05% |
|
2021/12/29 | 0.1 | 25.80 | 1 | 26.00 | 25.80 | -0.9 | 1,947 | -0.05% |
|
2021/12/27 | 0 | 0.00 | 2 | 26.15 | 25.95 | -2 | 1,968 | -0.10% |
|
2021/12/21 | 0 | 0.00 | 5 | 26.11 | 25.95 | -5 | 1,957 | -0.26% |
|
2021/12/20 | 3 | 25.57 | 0 | 0.00 | 25.90 | 3 | 1,919 | 0.16% |
|
2021/12/17 | 4 | 26.45 | 4 | 25.95 | 25.95 | 0 | 1,902 | 0.00% |
|
2021/12/16 | 20 | 25.20 | 0 | 0.00 | 25.30 | 20 | 1,755 | 1.14% |
|
2021/12/15 | 0 | 0.00 | 1 | 25.10 | 25.05 | -1 | 1,752 | -0.06% |
|
2021/12/14 | 8 | 25.69 | 1 | 25.65 | 24.85 | 7 | 1,779 | 0.39% |
|
2021/12/10 | 1 | 26.05 | 24 | 26.04 | 25.45 | -23 | 1,742 | -1.32% |
|
2021/12/08 | 3 | 25.08 | 0 | 25.15 | 25.05 | 3 | 1,664 | 0.18% |
|
2021/12/07 | 0 | 0.00 | 1 | 24.90 | 25.65 | -1 | 1,752 | -0.06% |
|
2021/12/02 | 5 | 26.19 | 2 | 26.33 | 26.10 | 3 | 2,779 | 0.11% |
|
2021/12/01 | 4 | 26.23 | 9 | 25.82 | 25.35 | -5 | 2,678 | -0.19% |
|
2021/11/30 | 9 | 24.82 | 5 | 25.02 | 24.85 | 4 | 2,536 | 0.16% |
|
2021/11/29 | 2 | 27.40 | 1.5 | 27.40 | 27.40 | 0.5 | 2,353 | 0.02% |
|
2021/11/26 | 8 | 23.74 | 4 | 24.95 | 24.95 | 4 | 2,255 | 0.18% |
|
2021/11/24 | 0 | 0.00 | 2 | 22.60 | 22.90 | -2 | 2,158 | -0.09% |
|
2021/11/22 | 1 | 22.60 | 0 | 0.00 | 22.75 | 1 | 2,153 | 0.05% |
|
2021/11/16 | 0 | 0.00 | 5 | 22.55 | 22.50 | -5 | 2,162 | -0.23% |
|
2021/11/15 | 0 | 0.00 | 5 | 22.30 | 22.25 | -5 | 2,159 | -0.23% |
|
2021/11/12 | 5 | 22.10 | 0 | 0.00 | 22.20 | 5 | 2,181 | 0.23% |
|
2021/11/02 | 0 | 0.00 | 1 | 22.50 | 23.10 | -1 | 2,347 | -0.04% |
|
2021/10/29 | 1 | 22.05 | 0 | 0.00 | 22.05 | 1 | 2,327 | 0.04% |
|
2021/10/25 | 0.5 | 22.30 | 0 | 0.00 | 22.10 | 0.5 | 2,475 | 0.02% |
|
2021/10/21 | 0 | 0.00 | 2 | 22.60 | 22.45 | -2 | 2,487 | -0.08% |
|
2021/10/19 | 0 | 0.00 | 2 | 22.20 | 22.25 | -2 | 2,499 | -0.08% |
|
2021/10/07 | 3 | 22.50 | 0 | 0.00 | 22.60 | 3 | 2,648 | 0.11% |
|
2021/10/05 | 0 | 22.40 | 1 | 22.20 | 22.35 | -1 | 2,683 | -0.04% |
|
2021/10/04 | 2 | 22.10 | 0 | 0.00 | 22.00 | 2 | 2,681 | 0.07% |
|
2021/09/29 | 1 | 23.60 | 2 | 23.50 | 23.40 | -1 | 2,683 | -0.04% |
|
2021/09/23 | 2 | 23.78 | 0 | 0.00 | 23.80 | 2 | 2,750 | 0.07% |
|
2021/09/17 | 0 | 0.00 | 5 | 24.55 | 24.75 | -5 | 2,776 | -0.18% |
|
2021/09/16 | 0 | 0.00 | 1 | 24.70 | 24.70 | -1 | 2,759 | -0.04% |
|
2021/09/15 | 7 | 24.87 | 0 | 0.00 | 24.70 | 7 | 2,892 | 0.24% |
|
2021/09/14 | 2.5 | 25.24 | 0 | 0.00 | 25.10 | 2.5 | 2,895 | 0.09% |
|
2021/09/13 | 1 | 24.95 | 1 | 24.80 | 24.85 | 0 | 2,880 | 0.00% |
|
2021/09/10 | 3 | 25.83 | 6 | 26.09 | 26.00 | -3 | 2,863 | -0.10% |
|
2021/09/09 | 176 | 28.18 | 665 | 28.43 | 27.30 | -489 | 2,772 | -17.64% |
大買/大賣/鉅額交易
|
2021/09/08 | 511 | 29.09 | 3 | 29.08 | 29.15 | 508 | 2,141 | 23.73% |
大買/鉅額交易
|
2021/09/07 | 1 | 26.15 | 8 | 25.98 | 26.50 | -7 | 1,856 | -0.38% |
|
2021/09/06 | 5 | 23.85 | 10 | 23.52 | 24.10 | -5 | 1,742 | -0.29% |
|
2021/09/03 | 2 | 22.55 | 1 | 22.50 | 22.50 | 1 | 1,711 | 0.06% |
|
2021/09/01 | 0 | 0.00 | 1 | 22.80 | 22.75 | -1 | 1,775 | -0.06% |
|
2021/08/31 | 1 | 23.05 | 0 | 0.00 | 23.10 | 1 | 1,812 | 0.06% |
|
2021/08/30 | 0 | 0.00 | 6 | 23.26 | 23.30 | -6 | 1,931 | -0.31% |
|
2021/08/27 | 0 | 0.00 | 1 | 22.85 | 22.85 | -1 | 2,118 | -0.05% |
|
2021/08/24 | 1 | 22.75 | 0 | 0.00 | 22.80 | 1 | 2,307 | 0.04% |
|
2021/08/23 | 1 | 22.85 | 0 | 0.00 | 23.00 | 1 | 2,408 | 0.04% |
|
2021/08/20 | 3 | 22.60 | 0 | 0.00 | 22.60 | 3 | 2,476 | 0.12% |
|
2021/08/18 | 0 | 0.00 | 1 | 22.40 | 23.50 | -1 | 2,877 | -0.03% |
|
2021/08/17 | 2 | 23.15 | 1 | 23.30 | 23.15 | 1 | 3,086 | 0.03% |
|
2021/08/16 | 1 | 23.70 | 0 | 0.00 | 23.45 | 1 | 3,394 | 0.03% |
|
2021/08/12 | 0 | 0.00 | 0 | 25.65 | 25.50 | 0 | 4,185 | 0.00% |
|
2021/08/11 | 0 | 0.00 | 1 | 26.30 | 25.55 | -1 | 4,810 | -0.02% |
|
2021/08/10 | 1 | 26.25 | 5 | 26.40 | 26.30 | -4 | 6,105 | -0.07% |
|
2021/08/09 | 1 | 27.60 | 0 | 0.00 | 27.60 | 1 | 6,124 | 0.02% |
|
2021/08/06 | 1 | 28.15 | 0 | 0.00 | 28.20 | 1 | 8,131 | 0.01% |
|
2021/08/05 | 1 | 28.15 | 0 | 0.00 | 28.20 | 1 | 8,209 | 0.01% |
|
2021/08/02 | 0 | 0.00 | 16 | 29.15 | 29.15 | -16 | 8,792 | -0.18% |
|
2021/07/30 | 1 | 33.90 | 0 | 0.00 | 33.85 | 1 | 8,738 | 0.01% |
|
2021/07/29 | 1 | 33.85 | 4 | 34.00 | 33.90 | -3 | 8,729 | -0.03% |
|
2021/07/23 | 0 | 0.00 | 1 | 33.65 | 33.75 | -1 | 9,245 | -0.01% |
|
2021/07/20 | 13 | 34.80 | 15 | 34.32 | 33.55 | -2 | 9,302 | -0.02% |
|
2021/07/16 | 0 | 0.00 | 3 | 33.37 | 33.40 | -3 | 9,257 | -0.03% |
|
2021/07/15 | 2 | 32.70 | 2 | 32.85 | 32.85 | 0 | 9,272 | 0.00% |
|
2021/07/14 | 2.5 | 32.27 | 1 | 32.00 | 32.35 | 1.5 | 9,284 | 0.02% |
|
2021/07/13 | 7 | 33.33 | 3 | 32.78 | 32.70 | 4 | 9,289 | 0.04% |
|
2021/07/12 | 1 | 33.65 | 0 | 0.00 | 33.60 | 1 | 9,267 | 0.01% |
|
2021/07/09 | 6 | 33.93 | 0 | 0.00 | 33.80 | 6 | 9,274 | 0.06% |
|
2021/07/07 | 0.5 | 34.00 | 0 | 0.00 | 33.70 | 0.5 | 9,325 | 0.01% |
|
2021/07/06 | 1 | 33.80 | 0 | 0.00 | 33.85 | 1 | 9,359 | 0.01% |
|
2021/07/05 | 1 | 33.85 | 0 | 0.00 | 33.95 | 1 | 9,369 | 0.01% |
|
2021/07/02 | 0 | 0.00 | 3 | 34.22 | 34.25 | -3 | 9,369 | -0.03% |
|
2021/07/01 | 3 | 34.45 | 0 | 0.00 | 34.20 | 3 | 9,384 | 0.03% |
|
2021/06/24 | 2 | 34.75 | 2 | 34.63 | 34.60 | 0 | 9,554 | 0.00% |
|
2021/06/23 | 0 | 0.00 | 1 | 33.85 | 33.90 | -1 | 9,437 | -0.01% |
|
2021/06/22 | 1 | 33.80 | 2 | 33.85 | 33.80 | -1 | 9,449 | -0.01% |
|
2021/06/21 | 2 | 33.70 | 2 | 33.83 | 33.70 | 0 | 9,452 | 0.00% |
|
2021/06/17 | 1 | 34.20 | 0 | 0.00 | 34.20 | 1 | 9,528 | 0.01% |
|
2021/06/16 | 0 | 0.00 | 11 | 34.12 | 34.40 | -11 | 9,544 | -0.12% |
|
2021/06/15 | 2 | 34.50 | 2 | 34.15 | 34.30 | 0 | 9,555 | 0.00% |
|
2021/06/11 | 0 | 0.00 | 0 | 35.70 | 35.10 | 0 | 9,555 | 0.00% |
|
2021/06/10 | 0 | 0.00 | 1 | 35.60 | 35.60 | -1 | 9,582 | -0.01% |
|
2021/06/09 | 1 | 36.10 | 2 | 36.25 | 36.10 | -1 | 9,598 | -0.01% |
|
2021/06/08 | 0 | 0.00 | 2 | 36.30 | 36.25 | -2 | 9,611 | -0.02% |
|
2021/06/07 | 0 | 0.00 | 4 | 37.18 | 36.50 | -4 | 9,612 | -0.04% |
|
2021/06/04 | 6 | 36.82 | 5 | 37.27 | 36.30 | 1 | 9,542 | 0.01% |
|
2021/06/03 | 4 | 36.15 | 0 | 0.00 | 36.30 | 4 | 9,455 | 0.04% |
|
2021/06/02 | 2 | 35.95 | 0 | 0.00 | 36.05 | 2 | 9,453 | 0.02% |
|
2021/06/01 | 5 | 36.29 | 0 | 0.00 | 36.10 | 5 | 9,416 | 0.05% |
|
2021/05/31 | 4 | 35.44 | 1 | 35.45 | 35.70 | 3 | 9,402 | 0.03% |
|
2021/05/28 | 2 | 36.15 | 6 | 36.20 | 36.30 | -4 | 9,363 | -0.04% |
|
2021/05/27 | 23 | 36.87 | 21 | 36.52 | 36.50 | 2 | 9,459 | 0.02% |
|
2021/05/26 | 4 | 36.66 | 4 | 36.86 | 36.45 | 0 | 10,027 | 0.00% |
|
2021/05/25 | 10 | 35.66 | 13 | 35.77 | 35.45 | -3 | 9,910 | -0.03% |
|
2021/05/24 | 32 | 37.69 | 10.4 | 37.99 | 36.85 | 21.6 | 9,717 | 0.22% |
|
2021/05/21 | 15.2 | 37.38 | 16 | 37.66 | 37.80 | -0.8 | 9,440 | -0.01% |
|
2021/05/20 | 28.1 | 41.10 | 18 | 41.55 | 39.50 | 10.1 | 9,144 | 0.11% |
|
2021/05/19 | 29.1 | 41.90 | 31 | 41.93 | 40.20 | -1.9 | 8,711 | -0.02% |
|
2021/05/18 | 61 | 44.14 | 45 | 44.08 | 43.55 | 16 | 8,114 | 0.20% |
|
2021/05/17 | 1 | 43.80 | 5 | 43.80 | 43.80 | -4 | 6,894 | -0.06% |
|
2021/05/14 | 68 | 43.05 | 81 | 43.61 | 39.85 | -13 | 6,890 | -0.19% |
|
2021/05/13 | 4 | 43.00 | 14 | 43.00 | 43.00 | -10 | 4,913 | -0.20% |
|
2021/05/12 | 16 | 38.73 | 15 | 38.93 | 39.10 | 1 | 4,854 | 0.02% |
|
2021/05/11 | 3 | 34.00 | 10.5 | 35.01 | 35.55 | -7.5 | 4,634 | -0.16% |
|
2021/05/07 | 0 | 0.00 | 3.7 | 32.47 | 32.60 | -3.7 | 4,501 | -0.08% |
|
2021/05/06 | 1 | 32.30 | 0 | 0.00 | 32.50 | 1 | 4,587 | 0.02% |
|
2021/05/05 | 1.2 | 33.09 | 0 | 0.00 | 33.10 | 1.2 | 4,659 | 0.03% |
|
2021/05/04 | 6 | 32.96 | 0 | 0.00 | 33.15 | 6 | 4,901 | 0.12% |
|
2021/05/03 | 16 | 36.37 | 13 | 35.24 | 34.90 | 3 | 5,150 | 0.06% |
|
2021/04/29 | 24 | 34.07 | 3 | 34.15 | 34.15 | 21 | 5,000 | 0.42% |
|
2021/04/26 | 0 | 0.00 | 3 | 33.72 | 33.65 | -3 | 6,161 | -0.05% |
|
2021/04/23 | 0 | 0.00 | 2 | 32.85 | 33.15 | -2 | 6,359 | -0.03% |
|
2021/04/22 | 4 | 33.48 | 1 | 33.50 | 33.20 | 3 | 6,372 | 0.05% |
|
2021/04/21 | 2 | 34.05 | 11 | 33.92 | 34.00 | -9 | 6,382 | -0.14% |
|
2021/04/19 | 4 | 33.78 | 2 | 33.80 | 33.95 | 2 | 6,806 | 0.03% |
|
2021/04/16 | 1 | 33.70 | 10 | 33.70 | 33.80 | -9 | 6,875 | -0.13% |
|
2021/04/15 | 0 | 0.00 | 1.1 | 33.95 | 34.00 | -1.1 | 6,897 | -0.02% |
|
2021/04/14 | 2 | 33.40 | 4 | 33.53 | 33.40 | -2 | 6,917 | -0.03% |
|
2021/04/13 | 4 | 34.03 | 1 | 34.10 | 34.00 | 3 | 6,923 | 0.04% |
|
2021/04/12 | 7.2 | 34.40 | 0 | 0.00 | 34.25 | 7.2 | 6,934 | 0.10% |
|
2021/04/08 | 0 | 34.85 | 3 | 34.45 | 34.70 | -3 | 7,123 | -0.04% |
|
2021/04/07 | 2 | 34.45 | 10 | 34.35 | 34.60 | -8 | 7,128 | -0.11% |
|
2021/04/06 | 8.1 | 34.39 | 1.5 | 34.77 | 34.70 | 6.6 | 7,151 | 0.09% |
|
2021/04/01 | 0 | 35.10 | 5.9 | 35.12 | 35.10 | -5.8 | 7,122 | -0.08% |
|
2021/03/31 | 0 | 35.40 | 5.6 | 35.37 | 35.30 | -5.6 | 7,183 | -0.08% |
|
2021/03/30 | 14 | 35.18 | 1 | 35.20 | 35.30 | 13 | 7,272 | 0.18% |
|
2021/03/29 | 7 | 34.88 | 1 | 34.90 | 34.85 | 6 | 8,068 | 0.07% |
|
2021/03/26 | 0 | 0.00 | 10 | 34.50 | 34.40 | -10 | 8,235 | -0.12% |
|
2021/03/25 | 1 | 34.30 | 1 | 34.40 | 34.15 | 0 | 8,271 | 0.00% |
|
2021/03/24 | 3 | 34.45 | 11 | 34.43 | 34.20 | -8 | 8,278 | -0.10% |
|
2021/03/23 | 4 | 34.25 | 25 | 34.09 | 34.50 | -21 | 8,265 | -0.25% |
|
2021/03/22 | 12 | 34.80 | 0 | 0.00 | 34.45 | 12 | 8,288 | 0.14% |
|
2021/03/19 | 1 | 34.90 | 0 | 0.00 | 34.80 | 1 | 8,277 | 0.01% |
|
2021/03/18 | 2 | 34.98 | 5 | 34.79 | 34.70 | -3 | 8,284 | -0.04% |
|
2021/03/17 | 2 | 34.73 | 6 | 34.75 | 34.80 | -4 | 8,329 | -0.05% |
|
2021/03/16 | 4 | 34.54 | 3 | 34.57 | 34.50 | 1 | 8,303 | 0.01% |
|
2021/03/15 | 4 | 34.31 | 2 | 34.28 | 34.40 | 2 | 8,295 | 0.02% |
|
2021/03/12 | 1 | 33.95 | 4 | 33.99 | 33.95 | -3 | 8,376 | -0.04% |
|
2021/03/11 | 5 | 34.00 | 2 | 34.10 | 33.95 | 3 | 8,427 | 0.04% |
|
2021/03/09 | 7 | 34.33 | 5 | 34.07 | 33.95 | 2 | 8,440 | 0.02% |
|
2021/03/08 | 8 | 33.34 | 7 | 33.51 | 33.85 | 1 | 8,373 | 0.01% |
|
2021/03/05 | 4 | 33.36 | 3 | 33.45 | 33.45 | 1 | 8,407 | 0.01% |
|
2021/03/04 | 2 | 33.45 | 3 | 33.38 | 33.50 | -1 | 8,494 | -0.01% |
|
2021/03/03 | 3 | 33.02 | 37 | 33.05 | 33.20 | -34 | 8,551 | -0.40% |
|
2021/03/02 | 51 | 33.92 | 5 | 33.74 | 33.70 | 46 | 8,555 | 0.54% |
|
2021/02/26 | 48 | 33.89 | 15 | 34.15 | 34.30 | 33 | 8,565 | 0.39% |
|
2021/02/25 | 11 | 31.33 | 14 | 31.64 | 31.90 | -3 | 8,000 | -0.04% |
|
2021/02/24 | 4 | 29.05 | 2 | 29.25 | 29.00 | 2 | 7,909 | 0.03% |
|
2021/02/23 | 2 | 29.45 | 4 | 29.45 | 29.00 | -2 | 7,904 | -0.03% |
|
2021/02/22 | 8 | 28.86 | 8 | 28.97 | 29.10 | 0 | 7,930 | 0.00% |
|
2021/02/19 | 3 | 28.75 | 8 | 28.96 | 29.05 | -5 | 7,965 | -0.06% |
|
2021/02/18 | 4 | 28.43 | 1 | 28.35 | 28.75 | 3 | 8,083 | 0.04% |
|
2021/02/17 | 7 | 28.54 | 0 | 0.00 | 28.20 | 7 | 8,077 | 0.09% |
|
2021/02/05 | 5 | 30.44 | 4 | 30.23 | 30.35 | 1 | 8,015 | 0.01% |
|
2021/02/04 | 3 | 31.00 | 1 | 31.25 | 30.75 | 2 | 8,034 | 0.02% |
|
2021/02/03 | 3 | 31.10 | 3 | 31.40 | 30.95 | 0 | 8,081 | 0.00% |
|
2021/02/02 | 2 | 31.00 | 4 | 30.86 | 31.35 | -2 | 8,347 | -0.02% |
|
2021/02/01 | 6 | 31.93 | 20 | 31.75 | 31.20 | -14 | 8,394 | -0.17% |
|
2021/01/29 | 5 | 31.12 | 10 | 31.54 | 30.60 | -5 | 8,269 | -0.06% |
|
2021/01/28 | 16 | 31.22 | 0 | 0.00 | 31.30 | 16 | 8,272 | 0.19% |
|
2021/01/27 | 4 | 33.45 | 33 | 33.05 | 32.95 | -29 | 8,203 | -0.35% |
|
2021/01/26 | 11 | 34.91 | 14 | 34.78 | 34.05 | -3 | 8,138 | -0.04% |
|
2021/01/25 | 27 | 35.52 | 28 | 35.43 | 34.85 | -1 | 7,957 | -0.01% |
|
2021/01/22 | 3 | 33.78 | 7 | 33.71 | 33.10 | -4 | 7,696 | -0.05% |
|
2021/01/21 | 94 | 34.33 | 85 | 34.16 | 33.95 | 9 | 8,364 | 0.11% |
|
2021/01/20 | 41 | 33.62 | 41 | 34.37 | 34.85 | 0 | 7,821 | 0.00% |
|
2021/01/19 | 1 | 31.50 | 2 | 31.55 | 31.70 | -1 | 7,581 | -0.01% |
|
2021/01/18 | 62 | 31.87 | 36 | 31.41 | 31.00 | 26 | 7,473 | 0.35% |
|
2021/01/15 | 3 | 30.52 | 3 | 30.42 | 29.85 | 0 | 7,291 | 0.00% |
|
2021/01/14 | 4 | 30.44 | 4 | 30.85 | 30.55 | 0 | 7,378 | 0.00% |
|
2021/01/13 | 10 | 30.68 | 4 | 30.69 | 30.45 | 6 | 7,387 | 0.08% |
|
2021/01/12 | 74 | 31.55 | 77 | 31.97 | 32.45 | -3 | 7,546 | -0.04% |
|
2021/01/11 | 23 | 29.64 | 17 | 29.63 | 29.50 | 6 | 7,383 | 0.08% |
|
2021/01/08 | 4 | 30.86 | 3 | 31.00 | 30.85 | 1 | 7,610 | 0.01% |
|
2021/01/06 | 1 | 31.85 | 0 | 0.00 | 31.85 | 1 | 7,656 | 0.01% |
|
2021/01/05 | 0 | 0.00 | 0.1 | 33.15 | 32.85 | -0.1 | 7,689 | 0.00% |
|
2021/01/04 | 1 | 33.15 | 0 | 0.00 | 32.70 | 1 | 7,733 | 0.01% |
|
2020/12/31 | 9 | 33.97 | 11 | 34.26 | 33.60 | -2 | 7,744 | -0.03% |
|
2020/12/30 | 1 | 32.70 | 10 | 32.63 | 32.55 | -9 | 7,763 | -0.12% |
|
2020/12/29 | 9 | 32.32 | 0 | 0.00 | 32.10 | 9 | 8,138 | 0.11% |
|
2020/12/28 | 3 | 33.25 | 2 | 33.15 | 33.15 | 1 | 8,416 | 0.01% |
|
2020/12/25 | 18 | 33.32 | 14 | 32.93 | 33.00 | 4 | 8,418 | 0.05% |
|
2020/12/24 | 6 | 33.93 | 6.1 | 33.91 | 33.85 | -0.1 | 8,375 | 0.00% |
|
2020/12/23 | 20 | 36.18 | 13 | 36.40 | 35.00 | 7 | 8,312 | 0.08% |
|
2020/12/22 | 6.1 | 33.54 | 23 | 33.77 | 34.45 | -16.9 | 7,588 | -0.22% |
|
2020/12/21 | 38 | 31.75 | 42 | 31.92 | 31.35 | -4 | 7,440 | -0.05% |
|
2020/12/18 | 1 | 31.40 | 1 | 31.35 | 31.10 | 0 | 7,425 | 0.00% |
|
2020/12/16 | 1 | 31.20 | 1 | 31.35 | 31.40 | 0 | 7,548 | 0.00% |
|
2020/12/14 | 2 | 31.40 | 1 | 31.45 | 31.25 | 1 | 7,560 | 0.01% |
|
2020/12/11 | 2 | 31.13 | 3 | 31.28 | 31.30 | -1 | 7,553 | -0.01% |
|
2020/12/10 | 0 | 0.00 | 0.9 | 32.70 | 32.70 | -0.9 | 7,539 | -0.01% |
|
2020/12/09 | 6 | 32.73 | 1 | 32.70 | 32.60 | 5 | 7,716 | 0.06% |
|
2020/12/08 | 4 | 33.45 | 6 | 33.58 | 33.40 | -2 | 7,795 | -0.03% |
|
2020/12/07 | 3 | 32.42 | 3 | 32.70 | 32.10 | 0 | 7,774 | 0.00% |
|
2020/12/04 | 4 | 33.54 | 3 | 33.63 | 33.35 | 1 | 7,732 | 0.01% |
|
2020/12/03 | 2 | 33.90 | 6.1 | 34.04 | 33.95 | -4.1 | 7,736 | -0.05% |
|
2020/12/02 | 3 | 34.48 | 1 | 34.50 | 34.50 | 2 | 7,748 | 0.03% |
|
2020/12/01 | 1 | 35.20 | 0 | 0.00 | 35.10 | 1 | 7,843 | 0.01% |
|
2020/11/30 | 2 | 35.05 | 11 | 35.24 | 35.65 | -9 | 7,836 | -0.11% |
|
2020/11/27 | 1 | 33.20 | 9 | 34.11 | 34.55 | -8 | 7,794 | -0.10% |
|
2020/11/26 | 5 | 33.80 | 6 | 33.74 | 33.60 | -1 | 7,786 | -0.01% |
|
2020/11/25 | 11 | 33.99 | 93 | 34.51 | 33.50 | -82 | 7,965 | -1.03% |
|
2020/11/24 | 8 | 35.51 | 4 | 35.38 | 35.05 | 4 | 8,319 | 0.05% |
|
2020/11/23 | 8 | 35.68 | 8 | 35.65 | 35.70 | 0 | 8,341 | 0.00% |
|
2020/11/20 | 4 | 36.76 | 0 | 0.00 | 36.65 | 4 | 8,374 | 0.05% |
|
2020/11/19 | 39 | 37.13 | 33 | 36.84 | 36.85 | 6 | 8,500 | 0.07% |
|
2020/11/18 | 16 | 36.33 | 20 | 36.24 | 36.40 | -4 | 8,560 | -0.05% |
|
2020/11/17 | 17 | 36.58 | 22 | 36.47 | 36.75 | -5 | 8,674 | -0.06% |
|
2020/11/16 | 1 | 38.85 | 1.2 | 38.73 | 38.70 | -0.2 | 8,826 | 0.00% |
|
2020/11/13 | 11 | 38.75 | 14 | 38.74 | 38.80 | -3 | 8,958 | -0.03% |
|
2020/11/12 | 3 | 38.12 | 2.8 | 38.35 | 38.35 | 0.2 | 9,323 | 0.00% |
|
2020/11/11 | 12 | 38.89 | 11 | 38.84 | 38.70 | 1 | 9,481 | 0.01% |
|
2020/11/10 | 20 | 38.85 | 14.1 | 38.74 | 39.80 | 5.9 | 9,804 | 0.06% |
|
2020/11/09 | 1 | 41.55 | 1 | 42.00 | 41.45 | 0 | 9,835 | 0.00% |
|
2020/11/06 | 0 | 0.00 | 3 | 41.33 | 41.20 | -3 | 10,253 | -0.03% |
|
2020/11/05 | 3 | 41.43 | 2 | 40.75 | 40.75 | 1 | 11,040 | 0.01% |
|
2020/11/04 | 2 | 40.58 | 1 | 40.90 | 40.60 | 1 | 11,831 | 0.01% |
|
2020/11/02 | 4 | 41.01 | 12 | 40.63 | 40.75 | -8 | 14,631 | -0.05% |
|
2020/10/30 | 2 | 41.53 | 5 | 41.36 | 41.15 | -3 | 14,841 | -0.02% |
|
2020/10/29 | 72 | 42.61 | 52 | 42.59 | 41.75 | 20 | 15,279 | 0.13% |
|
2020/10/28 | 1 | 41.35 | 3 | 41.27 | 41.10 | -2 | 14,546 | -0.01% |
|
2020/10/27 | 13 | 42.47 | 16 | 41.96 | 41.50 | -3 | 14,573 | -0.02% |
|
2020/10/26 | 5 | 41.11 | 0.1 | 41.00 | 41.05 | 4.9 | 14,400 | 0.03% |
|
2020/10/23 | 8 | 41.84 | 1 | 42.00 | 41.85 | 7 | 14,606 | 0.05% |
|
2020/10/22 | 3 | 41.93 | 3.9 | 42.02 | 41.70 | -0.9 | 14,770 | -0.01% |
|
2020/10/21 | 3 | 41.27 | 3 | 41.22 | 41.30 | 0 | 14,826 | 0.00% |
|
2020/10/20 | 8 | 42.24 | 6 | 42.32 | 41.30 | 2 | 14,919 | 0.01% |
|
2020/10/19 | 10 | 41.50 | 10 | 40.82 | 40.80 | 0 | 14,861 | 0.00% |
|
2020/10/16 | 6 | 42.22 | 18 | 41.58 | 41.10 | -12 | 15,316 | -0.08% |
|
2020/10/15 | 4 | 40.11 | 3 | 40.08 | 39.85 | 1 | 15,244 | 0.01% |
|
2020/10/14 | 9 | 40.57 | 6 | 40.38 | 40.30 | 3 | 15,770 | 0.02% |
|
2020/10/13 | 2 | 39.60 | 3 | 40.27 | 40.95 | -1 | 15,880 | -0.01% |
|
2020/10/12 | 21 | 41.23 | 10 | 41.59 | 40.10 | 11 | 15,863 | 0.07% |
|
2020/10/08 | 8 | 42.29 | 9 | 42.48 | 42.20 | -1 | 15,870 | -0.01% |
|
2020/10/07 | 36 | 42.79 | 33 | 42.58 | 42.80 | 3 | 16,047 | 0.02% |
|
2020/10/06 | 39 | 42.89 | 30 | 42.47 | 42.25 | 9 | 16,365 | 0.05% |
|
2020/10/05 | 12 | 40.73 | 38 | 42.19 | 43.10 | -26 | 16,582 | -0.16% |
|
2020/09/30 | 1 | 38.80 | 0 | 0.00 | 39.20 | 1 | 16,412 | 0.01% |
|
2020/09/29 | 2 | 38.88 | 8 | 39.08 | 38.90 | -6 | 16,483 | -0.04% |
|
2020/09/28 | 9 | 39.26 | 3 | 39.38 | 39.20 | 6 | 16,583 | 0.04% |
|
2020/09/25 | 6 | 40.56 | 5 | 39.93 | 39.95 | 1 | 16,639 | 0.01% |
|
2020/09/24 | 3 | 41.87 | 13 | 42.06 | 41.75 | -10 | 16,614 | -0.06% |
|
2020/09/23 | 4 | 42.03 | 4 | 42.04 | 41.65 | 0 | 16,669 | 0.00% |
|
2020/09/22 | 8 | 42.10 | 9 | 42.82 | 42.00 | -1 | 16,807 | -0.01% |
|
2020/09/21 | 5 | 42.80 | 5 | 43.35 | 42.30 | 0 | 17,017 | 0.00% |
|
2020/09/18 | 1 | 42.45 | 3 | 42.70 | 42.35 | -2 | 17,262 | -0.01% |
|
2020/09/17 | 14 | 42.88 | 11 | 42.78 | 42.55 | 3 | 17,483 | 0.02% |
|
2020/09/16 | 6 | 42.17 | 1 | 42.40 | 42.00 | 5 | 17,744 | 0.03% |
|
2020/09/15 | 3 | 42.33 | 4 | 42.51 | 42.60 | -1 | 18,017 | -0.01% |
|
2020/09/14 | 31 | 42.87 | 40 | 42.47 | 42.85 | -9 | 18,254 | -0.05% |
|
2020/09/11 | 7 | 40.48 | 6 | 40.63 | 40.40 | 1 | 18,339 | 0.01% |
|
2020/09/10 | 13 | 42.03 | 10 | 41.98 | 41.60 | 3 | 18,519 | 0.02% |
|
2020/09/09 | 5 | 42.73 | 5 | 42.68 | 42.70 | 0 | 18,766 | 0.00% |
|
2020/09/08 | 8 | 42.97 | 4 | 43.28 | 42.75 | 4 | 19,330 | 0.02% |
|
2020/09/07 | 5 | 43.42 | 13 | 43.66 | 42.90 | -8 | 19,965 | -0.04% |
|
2020/09/04 | 5 | 43.94 | 12 | 44.63 | 43.50 | -7 | 21,109 | -0.03% |
|
2020/09/03 | 8 | 44.47 | 8 | 44.06 | 44.00 | 0 | 21,681 | 0.00% |
|
2020/09/02 | 5 | 44.99 | 6 | 45.12 | 44.70 | -1 | 21,662 | 0.00% |
|
2020/09/01 | 11 | 44.93 | 6 | 44.89 | 44.85 | 5 | 21,619 | 0.02% |
|
2020/08/31 | 8 | 45.10 | 18 | 45.29 | 45.50 | -10 | 21,531 | -0.05% |
|
2020/08/28 | 29 | 45.03 | 47 | 44.87 | 43.85 | -18 | 21,305 | -0.08% |
|
2020/08/27 | 18 | 42.91 | 22 | 43.04 | 43.00 | -4 | 20,818 | -0.02% |
|
2020/08/26 | 35 | 42.83 | 9 | 42.49 | 42.85 | 26 | 20,804 | 0.12% |
|
2020/08/25 | 11 | 42.45 | 12 | 42.41 | 42.25 | -1 | 20,741 | 0.00% |
|
2020/08/24 | 18 | 44.09 | 8 | 44.20 | 43.60 | 10 | 20,645 | 0.05% |
|
2020/08/21 | 16 | 44.37 | 19 | 44.60 | 45.00 | -3 | 20,690 | -0.01% |
|
2020/08/20 | 25 | 44.13 | 33 | 44.62 | 43.50 | -8 | 20,558 | -0.04% |
|
2020/08/19 | 24 | 45.10 | 24 | 44.99 | 44.85 | 0 | 21,161 | 0.00% |
|
2020/08/18 | 8 | 46.01 | 38 | 46.97 | 45.20 | -30 | 21,173 | -0.14% |
|
2020/08/17 | 17.1 | 44.84 | 5 | 45.11 | 44.95 | 12.1 | 21,383 | 0.06% |
|
2020/08/14 | 31 | 45.13 | 45 | 44.70 | 44.60 | -14 | 21,322 | -0.07% |
|
2020/08/13 | 34 | 43.87 | 29 | 43.62 | 42.90 | 5 | 21,045 | 0.02% |
|
2020/08/12 | 91 | 44.80 | 74 | 44.88 | 44.90 | 17 | 20,887 | 0.08% |
|
2020/08/11 | 61.1 | 46.39 | 48 | 46.71 | 44.55 | 13.1 | 20,401 | 0.06% |
|
2020/08/10 | 38 | 49.03 | 48 | 48.71 | 48.80 | -10 | 19,722 | -0.05% |
|
2020/08/07 | 87 | 48.79 | 71 | 48.68 | 47.70 | 16 | 18,984 | 0.08% |
|
2020/08/06 | 35 | 46.23 | 64 | 45.95 | 47.15 | -29 | 17,473 | -0.17% |
|
2020/08/05 | 0 | 0.00 | 17 | 42.76 | 42.90 | -17 | 16,631 | -0.10% |
|
2020/08/04 | 37 | 42.83 | 8 | 42.49 | 42.00 | 29 | 16,377 | 0.18% |
|
2020/08/03 | 0 | 0.00 | 5 | 41.13 | 41.25 | -5 | 15,918 | -0.03% |
|
2020/07/31 | 20 | 37.77 | 20 | 37.71 | 37.50 | 0 | 16,568 | 0.00% |
|
2020/07/30 | 8 | 37.42 | 15 | 37.55 | 37.95 | -7 | 16,521 | -0.04% |
|
2020/07/29 | 12 | 37.37 | 13 | 37.95 | 37.15 | -1 | 16,398 | -0.01% |
|
2020/07/28 | 19 | 37.28 | 15 | 37.05 | 36.35 | 4 | 16,201 | 0.02% |
|
2020/07/27 | 19 | 37.06 | 13 | 37.20 | 37.15 | 6 | 16,177 | 0.04% |
|
2020/07/24 | 29 | 39.28 | 27 | 39.45 | 39.00 | 2 | 16,527 | 0.01% |
|
2020/07/23 | 31.1 | 40.65 | 33 | 40.89 | 40.00 | -1.9 | 17,579 | -0.01% |
|
2020/07/22 | 51 | 40.81 | 50 | 41.75 | 39.65 | 1 | 18,164 | 0.01% |
|
2020/07/21 | 7 | 39.81 | 0 | 0.00 | 39.00 | 7 | 18,716 | 0.04% |
|
2020/07/20 | 37.1 | 38.11 | 46 | 39.12 | 40.40 | -9 | 18,688 | -0.05% |
|
2020/07/17 | 8 | 38.54 | 3 | 37.88 | 37.50 | 5 | 18,374 | 0.03% |
|
2020/07/16 | 1 | 40.95 | 4 | 41.13 | 40.45 | -3 | 18,279 | -0.02% |
|
2020/07/15 | 6 | 42.04 | 3 | 42.33 | 40.80 | 3 | 18,332 | 0.02% |
|
2020/07/14 | 8 | 43.23 | 11 | 43.93 | 42.80 | -3 | 18,413 | -0.02% |
|
2020/07/13 | 66 | 43.94 | 62 | 44.00 | 42.90 | 4 | 18,295 | 0.02% |
|
2020/07/10 | 13 | 41.76 | 35 | 42.17 | 42.90 | -22 | 17,974 | -0.12% |
|
2020/07/09 | 7 | 40.18 | 10 | 40.47 | 39.85 | -3 | 17,604 | -0.02% |
|
2020/07/08 | 9 | 41.53 | 39 | 41.49 | 41.25 | -30 | 17,724 | -0.17% |
|
2020/07/07 | 10 | 42.46 | 1 | 42.10 | 41.20 | 9 | 17,747 | 0.05% |
|
2020/07/06 | 32 | 42.88 | 23 | 42.50 | 42.25 | 9 | 17,678 | 0.05% |
|
2020/07/03 | 10 | 43.10 | 6 | 43.21 | 43.00 | 4 | 17,670 | 0.02% |
|
2020/07/02 | 9 | 43.83 | 6 | 43.93 | 43.65 | 3 | 17,985 | 0.02% |
|
2020/07/01 | 33.7 | 42.66 | 47 | 43.57 | 43.65 | -13.3 | 18,241 | -0.07% |
|
2020/06/30 | 56 | 44.22 | 32 | 44.00 | 43.25 | 24 | 18,155 | 0.13% |
|
2020/06/29 | 13 | 44.26 | 21 | 44.48 | 44.95 | -8 | 17,899 | -0.04% |
|
2020/06/24 | 19 | 42.10 | 12 | 42.09 | 40.90 | 7 | 17,664 | 0.04% |
|
2020/06/23 | 36 | 43.38 | 32 | 43.34 | 43.80 | 4 | 17,487 | 0.02% |
|
2020/06/22 | 31 | 44.84 | 25 | 45.15 | 43.60 | 6 | 17,195 | 0.03% |
|
2020/06/19 | 22 | 45.70 | 10 | 46.00 | 46.50 | 12 | 17,072 | 0.07% |
|
2020/06/18 | 40 | 48.38 | 24 | 48.65 | 47.50 | 16 | 16,902 | 0.09% |
|
2020/06/17 | 97 | 48.49 | 98 | 48.43 | 48.10 | -1 | 16,717 | -0.01% |
|
2020/06/16 | 21 | 48.67 | 38 | 47.99 | 47.85 | -17 | 16,560 | -0.10% |
|
2020/06/15 | 66 | 49.69 | 89.1 | 49.56 | 48.85 | -23.1 | 16,495 | -0.14% |
|
2020/06/12 | 51.1 | 48.50 | 62 | 48.22 | 48.55 | -11 | 16,143 | -0.07% |
|
2020/06/11 | 89 | 47.99 | 90 | 48.16 | 46.95 | -1 | 15,784 | -0.01% |
|
2020/06/10 | 26 | 45.81 | 23 | 45.72 | 46.85 | 3 | 14,904 | 0.02% |
|
2020/06/09 | 4 | 42.60 | 0 | 0.00 | 42.60 | 4 | 14,432 | 0.03% |
|
2020/06/08 | 9 | 42.84 | 4 | 41.83 | 41.35 | 5 | 14,668 | 0.03% |
|
2020/06/05 | 0 | 0.00 | 3 | 41.52 | 43.00 | -3 | 14,929 | -0.02% |
|
2020/06/04 | 6 | 41.00 | 0 | 0.00 | 41.05 | 6 | 15,136 | 0.04% |
|
2020/06/03 | 2 | 41.70 | 0 | 0.00 | 41.45 | 2 | 15,412 | 0.01% |
|
2020/06/02 | 3 | 39.60 | 0 | 0.00 | 39.80 | 3 | 16,030 | 0.02% |
|
2020/06/01 | 0 | 0.00 | 9.1 | 44.83 | 44.00 | -9.1 | 16,146 | -0.06% |
|
2020/05/29 | 1 | 44.80 | 7 | 44.57 | 45.40 | -6 | 16,548 | -0.04% |
|
2020/05/28 | 20 | 40.27 | 13 | 39.33 | 41.30 | 7 | 16,806 | 0.04% |
|
2020/05/27 | 8 | 46.66 | 0 | 0.00 | 43.25 | 8 | 17,108 | 0.05% |
|
2020/05/26 | 50 | 47.32 | 23 | 47.70 | 48.05 | 27 | 17,733 | 0.15% |
|
2020/05/25 | 4 | 43.70 | 191 | 43.70 | 43.70 | -187 | 17,104 | -1.09% |
大賣/鉅額交易
|
2020/05/22 | 213 | 39.67 | 4 | 39.40 | 39.75 | 209 | 17,909 | 1.17% |
大買/鉅額交易
|
2020/05/21 | 5 | 35.00 | 7 | 36.04 | 36.15 | -2 | 17,901 | -0.01% |
|
2020/05/20 | 2 | 32.90 | 1 | 31.80 | 32.90 | 1 | 18,253 | 0.01% |
|
2020/05/19 | 12 | 29.21 | 1 | 28.10 | 29.95 | 11 | 18,197 | 0.06% |
|
2020/05/15 | 7 | 26.76 | 10 | 25.96 | 26.60 | -3 | 18,113 | -0.02% |
|
2020/05/14 | 5 | 29.20 | 2.3 | 28.69 | 28.25 | 2.7 | 18,059 | 0.02% |
|
2020/05/13 | 14 | 30.55 | 7 | 30.14 | 31.35 | 7 | 17,985 | 0.04% |
|
2020/05/12 | 5 | 30.58 | 13 | 30.80 | 29.70 | -8 | 17,868 | -0.04% |
|
2020/05/11 | 5 | 32.95 | 0 | 0.00 | 32.95 | 5 | 17,680 | 0.03% |
|
2020/05/08 | 8 | 36.88 | 1 | 37.05 | 36.60 | 7 | 17,708 | 0.04% |
|
2020/05/07 | 63 | 43.26 | 52 | 39.76 | 40.65 | 11 | 17,789 | 0.06% |
|
2020/05/06 | 9 | 40.75 | 13 | 40.75 | 40.75 | -4 | 17,278 | -0.02% |
|
2020/05/04 | 2 | 33.70 | 0 | 0.00 | 33.70 | 2 | 17,719 | 0.01% |
|
2020/04/30 | 5 | 30.60 | 23.1 | 30.65 | 30.65 | -18.1 | 18,813 | -0.10% |
|
2020/04/29 | 115 | 26.88 | 117 | 27.87 | 27.90 | -2 | 18,662 | -0.01% |
大買/大賣/
|
2020/04/28 | 108 | 25.01 | 38 | 25.24 | 25.40 | 70 | 18,157 | 0.39% |
大買/
|
2020/04/27 | 52 | 22.10 | 27.2 | 22.81 | 23.10 | 24.8 | 16,950 | 0.15% |
|
2020/04/24 | 55 | 20.23 | 60 | 20.62 | 21.00 | -5 | 16,182 | -0.03% |
|
2020/04/23 | 1 | 19.20 | 2 | 19.23 | 19.10 | -1 | 15,249 | -0.01% |
|
2020/04/22 | 12 | 19.28 | 15 | 19.23 | 18.95 | -3 | 15,083 | -0.02% |
|
2020/04/21 | 2 | 18.65 | 0 | 0.00 | 18.50 | 2 | 14,872 | 0.01% |
|
2020/04/20 | 11.4 | 18.99 | 1 | 19.00 | 19.00 | 10.4 | 14,808 | 0.07% |
|
2020/04/17 | 10 | 18.42 | 3 | 18.55 | 18.60 | 7 | 14,704 | 0.05% |
|
2020/04/16 | 45 | 19.28 | 44 | 19.21 | 19.00 | 1 | 14,537 | 0.01% |
|
2020/04/15 | 13 | 19.09 | 8 | 19.32 | 18.90 | 5 | 14,440 | 0.03% |
|
2020/04/14 | 5 | 19.87 | 2 | 20.13 | 19.75 | 3 | 14,241 | 0.02% |
|
2020/04/13 | 10.7 | 20.22 | 7 | 20.13 | 20.05 | 3.7 | 14,044 | 0.03% |
|
2020/04/10 | 2.6 | 19.68 | 5 | 20.14 | 19.55 | -2.4 | 13,919 | -0.02% |
|
2020/04/09 | 1 | 19.50 | 20 | 19.63 | 19.50 | -19 | 13,830 | -0.14% |
|
2020/04/08 | 13 | 19.52 | 4 | 19.65 | 19.40 | 9 | 13,914 | 0.06% |
|
2020/04/07 | 31 | 19.96 | 2 | 20.75 | 19.35 | 29 | 13,867 | 0.21% |
|
2020/04/06 | 1 | 20.15 | 13 | 19.68 | 20.15 | -12 | 13,445 | -0.09% |
|
2020/04/01 | 3 | 18.32 | 5 | 18.38 | 18.35 | -2 | 13,050 | -0.02% |
|
2020/03/31 | 1 | 18.10 | 2.2 | 18.19 | 18.25 | -1.2 | 12,951 | -0.01% |
|
2020/03/30 | 9 | 18.31 | 2 | 18.43 | 18.10 | 7 | 12,901 | 0.05% |
|
2020/03/27 | 5 | 18.08 | 2 | 18.05 | 17.80 | 3 | 12,798 | 0.02% |
|
2020/03/26 | 1 | 18.25 | 3 | 18.35 | 18.30 | -2 | 12,739 | -0.02% |
|
2020/03/25 | 16 | 18.31 | 20 | 18.30 | 18.10 | -4 | 12,671 | -0.03% |
|
2020/03/24 | 13 | 17.97 | 14 | 18.04 | 18.10 | -1 | 12,486 | -0.01% |
|
2020/03/23 | 7 | 18.29 | 5 | 18.30 | 17.95 | 2 | 12,337 | 0.02% |
|
2020/03/20 | 3 | 18.37 | 3 | 18.20 | 18.25 | 0 | 12,215 | 0.00% |
|
2020/03/19 | 9 | 18.24 | 10.9 | 17.94 | 18.00 | -1.9 | 12,056 | -0.02% |
|
2020/03/18 | 18 | 18.95 | 10 | 19.47 | 18.85 | 8 | 11,763 | 0.07% |
|
2020/03/17 | 20 | 18.90 | 18.9 | 19.21 | 19.10 | 1.1 | 11,493 | 0.01% |
|
2020/03/16 | 4 | 18.45 | 30 | 18.50 | 18.95 | -26 | 11,149 | -0.23% |
|
2020/03/13 | 22 | 17.36 | 9 | 17.51 | 17.25 | 13 | 10,823 | 0.12% |
|
2020/03/12 | 8 | 18.86 | 16.1 | 19.20 | 19.00 | -8.1 | 10,582 | -0.08% |
|
2020/03/11 | 10 | 19.07 | 12 | 19.40 | 18.95 | -2 | 10,291 | -0.02% |
|
2020/03/10 | 25 | 18.62 | 23 | 18.53 | 18.45 | 2 | 9,986 | 0.02% |
|
2020/03/09 | 16 | 20.28 | 1 | 19.70 | 19.75 | 15 | 9,746 | 0.15% |
|
2020/03/06 | 43 | 21.76 | 52 | 21.66 | 21.05 | -9 | 9,442 | -0.10% |
|
2020/03/05 | 28 | 20.72 | 21 | 20.70 | 20.90 | 7 | 8,773 | 0.08% |
|
2020/03/04 | 6 | 21.37 | 6 | 21.36 | 21.05 | 0 | 8,549 | 0.00% |
|
2020/03/03 | 21 | 20.85 | 39 | 20.74 | 21.20 | -18 | 8,052 | -0.22% |
|
2020/03/02 | 9 | 21.27 | 21.9 | 21.35 | 21.35 | -12.9 | 7,726 | -0.17% |
|
2020/02/27 | 36 | 20.54 | 21 | 20.67 | 20.55 | 15 | 7,231 | 0.21% |
|
2020/02/26 | 13 | 20.13 | 17 | 20.24 | 19.90 | -4 | 6,528 | -0.06% |
|
2020/02/25 | 51 | 20.87 | 22 | 20.71 | 20.00 | 29 | 6,233 | 0.47% |
|
2020/02/24 | 33 | 19.79 | 19 | 20.24 | 20.40 | 14 | 5,243 | 0.27% |
|
2020/02/21 | 5.3 | 18.55 | 13.1 | 18.24 | 18.55 | -7.8 | 4,621 | -0.17% |
|
2020/02/20 | 4 | 17.20 | 4 | 17.04 | 17.25 | 0 | 4,095 | 0.00% |
|
2020/02/19 | 3 | 16.95 | 0 | 0.00 | 16.85 | 3 | 4,005 | 0.07% |
|
2020/02/18 | 0 | 0.00 | 1 | 17.45 | 17.15 | -1 | 3,932 | -0.03% |
|
2020/02/17 | 8 | 17.45 | 8 | 17.27 | 17.20 | 0 | 3,882 | 0.00% |
|
2020/02/14 | 1 | 16.55 | 1 | 16.50 | 16.60 | 0 | 3,782 | 0.00% |
|
2020/02/13 | 2 | 16.55 | 13 | 16.40 | 16.80 | -11 | 3,729 | -0.29% |
|
2020/02/12 | 3 | 17.15 | 0 | 0.00 | 17.00 | 3 | 3,607 | 0.08% |
|
2020/02/11 | 2.7 | 17.79 | 11 | 17.89 | 17.75 | -8.3 | 3,500 | -0.24% |
|
2020/02/10 | 13 | 18.11 | 12 | 18.13 | 18.00 | 1 | 3,430 | 0.03% |
|
2020/02/07 | 13 | 17.88 | 15 | 18.11 | 18.45 | -2 | 3,259 | -0.06% |
|
2020/02/06 | 10 | 16.90 | 7 | 16.86 | 16.80 | 3 | 2,982 | 0.10% |
|
2020/02/05 | 19.2 | 19.21 | 13 | 19.25 | 18.65 | 6.2 | 2,830 | 0.22% |
|
2020/02/04 | 48 | 19.13 | 81.1 | 18.81 | 19.25 | -33.1 | 2,486 | -1.33% |
|
2020/02/03 | 0 | 0.00 | 2 | 17.50 | 17.50 | -2 | 1,327 | -0.15% |
|
2020/01/31 | 1 | 15.95 | 2 | 15.95 | 15.95 | -1 | 1,287 | -0.08% |
|
2020/01/30 | 3 | 14.50 | 3 | 14.50 | 14.50 | 0 | 1,257 | 0.00% |
|
2020/01/20 | 4 | 13.18 | 3 | 13.20 | 13.20 | 1 | 1,248 | 0.08% |
|
2020/01/16 | 10 | 11.47 | 0 | 0.00 | 11.40 | 10 | 943 | 1.06% |
|
2020/01/15 | 0 | 0.00 | 10 | 11.50 | 11.50 | -10 | 926 | -1.08% |
|
2020/01/10 | 0.1 | 10.95 | 0 | 0.00 | 10.90 | 0.1 | 832 | 0.01% |
|
2020/01/07 | 0 | 0.00 | 21 | 11.25 | 11.50 | -21 | 760 | -2.76% |
|
2020/01/06 | 30 | 11.93 | 4 | 11.85 | 11.85 | 26 | 702 | 3.70% |
|
2020/01/03 | 2 | 11.05 | 0 | 0.00 | 11.00 | 2 | 543 | 0.37% |
|
2020/01/02 | 11 | 11.89 | 14 | 11.55 | 11.70 | -3 | 480 | -0.62% |
|
2019/12/04 | 1 | 10.25 | 0 | 0.00 | 10.30 | 1 | 178 | 0.56% |
|
2019/11/26 | 0 | 0.00 | 0 | 10.40 | 10.30 | 0 | 173 | 0.00% |
|
2019/11/18 | 1 | 10.45 | 0 | 0.00 | 10.50 | 1 | 163 | 0.61% |
|
2019/11/12 | 0 | 0.00 | 0 | 10.50 | 10.55 | 0 | 161 | 0.00% |
|
2019/11/08 | 0 | 10.45 | 0 | 0.00 | 10.45 | 0 | 157 | 0.00% |
|
2019/10/30 | 0 | 0.00 | 27 | 10.55 | 10.55 | -27 | 153 | -17.58% |
|
2019/10/29 | 0 | 0.00 | 4 | 10.65 | 10.60 | -4 | 152 | -2.62% |
|
2019/08/16 | 10 | 10.50 | 0 | 0.00 | 10.50 | 10 | 136 | 7.34% |
|
2019/08/12 | 0 | 0.00 | 5 | 10.75 | 10.80 | -5 | 133 | -3.74% |
|
2019/07/30 | 0 | 0.00 | 0.2 | 10.75 | 10.75 | -0.2 | 134 | -0.17% |
|
2019/07/22 | 1 | 10.75 | 0 | 0.00 | 10.75 | 1 | 129 | 0.77% |
|
2019/07/18 | 5 | 10.90 | 1 | 11.05 | 11.00 | 4 | 116 | 3.44% |
|
2019/06/14 | 0 | 0.00 | 4 | 10.75 | 10.65 | -4 | 112 | -3.55% |
|
2019/05/14 | 0 | 0.00 | 1 | 10.70 | 10.70 | -1 | 265 | -0.38% |
|
2019/04/26 | 0 | 0.00 | 10 | 11.00 | 11.00 | -10 | 267 | -3.74% |
|
2019/03/28 | 0 | 11.45 | 0 | 0.00 | 11.20 | 0 | 248 | 0.00% |
|
2019/03/14 | 6 | 11.25 | 0 | 0.00 | 11.25 | 6 | 245 | 2.44% |
|
2019/03/12 | 1 | 11.50 | 0 | 0.00 | 11.50 | 1 | 240 | 0.42% |
|
2019/03/06 | 0 | 0.00 | 1 | 11.85 | 11.60 | -1 | 235 | -0.42% |
|
2019/03/05 | 0 | 0.00 | 3 | 11.75 | 11.75 | -3 | 224 | -1.34% |
|
2019/03/04 | 0 | 0.00 | 2 | 11.55 | 11.60 | -2 | 218 | -0.92% |
|
2019/02/26 | 5 | 11.45 | 0 | 0.00 | 11.40 | 5 | 198 | 2.51% |
|
2019/02/25 | 0 | 0.00 | 4 | 11.60 | 11.60 | -4 | 128 | -3.11% |
|
2019/02/20 | 4 | 10.45 | 0 | 0.00 | 10.45 | 4 | 101 | 3.96% |
|
2019/02/14 | 8 | 10.15 | 0 | 0.00 | 10.15 | 8 | 94 | 8.43% |
|
2018/12/10 | 0 | 0.00 | 6 | 10.35 | 10.40 | -6 | 105 | -5.71% |
|
2018/12/07 | 0 | 0.00 | 4 | 10.40 | 10.40 | -4 | 105 | -3.79% |
|
2018/12/03 | 0 | 10.45 | 0 | 0.00 | 10.40 | 0 | 106 | 0.04% |
|
2018/11/28 | 1 | 10.35 | 1 | 10.45 | 10.30 | 0 | 114 | 0.00% |
|
2018/11/27 | 0 | 0.00 | 1 | 10.45 | 10.40 | -1 | 114 | -0.87% |
|
2018/11/22 | 1 | 10.35 | 0 | 0.00 | 10.40 | 1 | 113 | 0.88% |
|
2018/11/07 | 0 | 0.00 | 10 | 10.50 | 10.50 | -10 | 122 | -8.15% |
|
2018/11/05 | 0 | 0.00 | 20 | 10.55 | 10.55 | -20 | 127 | -15.72% |
|
2018/11/01 | 10 | 10.10 | 0 | 0.00 | 10.10 | 10 | 124 | 8.00% |
|
2018/09/28 | 1 | 11.45 | 1 | 11.55 | 11.45 | 0 | 139 | 0.00% |
|
2018/09/25 | 5 | 11.50 | 0 | 0.00 | 11.45 | 5 | 146 | 3.42% |
|
2018/09/21 | 5 | 11.50 | 0 | 0.00 | 11.50 | 5 | 147 | 3.39% |
|
2018/09/20 | 20 | 11.40 | 0 | 0.00 | 11.50 | 20 | 146 | 13.62% |
|
2018/08/20 | 2 | 11.80 | 9 | 11.80 | 11.75 | -7 | 219 | -3.19% |
|
2018/08/17 | 2 | 11.80 | 0 | 0.00 | 11.75 | 2 | 253 | 0.79% |
|
2018/08/15 | 20 | 11.75 | 15 | 11.73 | 11.75 | 5 | 352 | 1.42% |
|
2018/08/09 | 0.1 | 12.05 | 0 | 0.00 | 12.05 | 0.1 | 424 | 0.02% |
|
2018/07/09 | 0 | 0.00 | 2 | 12.25 | 12.20 | -2 | 506 | -0.39% |
|
2018/06/21 | 0 | 0.00 | 2 | 12.40 | 12.30 | -2 | 505 | -0.40% |
|
2018/06/04 | 0.1 | 12.50 | 0 | 0.00 | 12.40 | 0.1 | 546 | 0.02% |
|
2018/05/31 | 0 | 0.00 | 20 | 12.20 | 12.25 | -20 | 541 | -3.70% |
|
2018/05/29 | 5 | 12.20 | 0 | 0.00 | 12.15 | 5 | 541 | 0.92% |
|
2018/05/25 | 8 | 12.36 | 10 | 12.50 | 12.30 | -2 | 570 | -0.35% |
|
2018/05/24 | 0 | 12.20 | 6 | 12.51 | 12.15 | -6 | 609 | -0.98% |
|
2018/05/23 | 3 | 12.55 | 0 | 0.00 | 12.40 | 3 | 595 | 0.50% |
|
2018/05/22 | 0 | 0.00 | 2 | 12.93 | 12.90 | -2 | 513 | -0.39% |
|
2018/04/27 | 0 | 0.00 | 1 | 11.85 | 11.75 | -1 | 486 | -0.21% |
|
2018/04/26 | 0 | 0.00 | 1 | 11.90 | 11.80 | -1 | 486 | -0.21% |
|
2018/04/24 | 3 | 12.12 | 0 | 0.00 | 11.90 | 3 | 493 | 0.61% |
|
2018/04/18 | 0 | 0.00 | 1 | 12.00 | 11.95 | -1 | 453 | -0.22% |
|
2018/04/13 | 0 | 12.20 | 0 | 0.00 | 12.05 | 0 | 465 | 0.00% |
|
2018/03/05 | 0 | 0.00 | 10 | 12.25 | 12.10 | -10 | 734 | -1.36% |
|
2018/03/01 | 10 | 12.35 | 0 | 0.00 | 12.45 | 10 | 735 | 1.36% |
|
2018/02/27 | 2 | 12.60 | 6 | 12.40 | 12.30 | -4 | 738 | -0.54% |
|
2018/02/26 | 0 | 0.00 | 2 | 12.95 | 12.95 | -2 | 708 | -0.28% |
|
2018/02/23 | 2 | 11.80 | 0 | 0.00 | 11.80 | 2 | 652 | 0.31% |
|
2018/02/22 | 2 | 11.85 | 0 | 0.00 | 11.80 | 2 | 682 | 0.29% |
|
2018/02/06 | 0 | 0.00 | 1 | 11.60 | 11.30 | -1 | 781 | -0.13% |
|
2018/01/31 | 1 | 12.20 | 0 | 0.00 | 12.20 | 1 | 762 | 0.13% |
|
2018/01/22 | 0 | 0.00 | 0.1 | 12.50 | 12.50 | -0.1 | 730 | -0.01% |
|