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
元大-基隆孝二 券商分點個股進出
元大-基隆孝二 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
|
2024/04/09 | 27 | 75.16 | 46 | 74.54 | 74.00 | -19 | 30,654 | -0.06% |
|
2024/04/08 | 48 | 71.75 | 70 | 72.34 | 75.00 | -22 | 30,807 | -0.07% |
|
2024/04/03 | 93 | 73.39 | 106 | 73.43 | 70.90 | -13 | 30,316 | -0.04% |
大賣/
|
2024/04/02 | 109 | 70.34 | 71 | 70.98 | 72.60 | 38 | 28,227 | 0.13% |
大買/
|
2024/04/01 | 11 | 65.57 | 49 | 65.03 | 66.00 | -38 | 27,024 | -0.14% |
|
2024/03/29 | 5 | 59.98 | 11 | 60.47 | 60.00 | -6 | 26,376 | -0.02% |
|
2024/03/28 | 8 | 58.81 | 6 | 59.73 | 58.60 | 2 | 26,121 | 0.01% |
|
2024/03/27 | 39 | 59.80 | 1 | 61.70 | 59.00 | 38 | 25,960 | 0.15% |
|
2024/03/26 | 21 | 62.48 | 19 | 60.81 | 60.10 | 2 | 25,720 | 0.01% |
|
2024/03/25 | 13 | 63.78 | 23 | 63.75 | 64.20 | -10 | 25,064 | -0.04% |
|
2024/03/22 | 57 | 60.09 | 42 | 60.59 | 59.30 | 15 | 24,351 | 0.06% |
|
2024/03/21 | 47 | 57.59 | 76 | 58.38 | 59.40 | -29 | 23,600 | -0.12% |
|
2024/03/20 | 9 | 55.09 | 12 | 54.91 | 55.60 | -3 | 22,593 | -0.01% |
|
2024/03/19 | 32 | 55.02 | 22 | 55.59 | 54.70 | 10 | 22,288 | 0.04% |
|
2024/03/18 | 57 | 56.27 | 56 | 58.85 | 54.50 | 1 | 21,639 | 0.00% |
|
2024/03/15 | 11 | 54.74 | 17.1 | 55.14 | 54.40 | -6.1 | 20,156 | -0.03% |
|
2024/03/14 | 3 | 53.10 | 10 | 55.00 | 54.80 | -7 | 19,623 | -0.04% |
|
2024/03/13 | 19 | 54.42 | 25 | 54.24 | 53.90 | -6 | 19,181 | -0.03% |
|
2024/03/12 | 6 | 54.30 | 12 | 53.58 | 53.30 | -6 | 18,669 | -0.03% |
|
2024/03/11 | 6 | 51.40 | 32 | 51.61 | 51.40 | -26 | 18,225 | -0.14% |
|
2024/03/08 | 15 | 49.89 | 29 | 49.82 | 49.50 | -14 | 18,052 | -0.08% |
|
2024/03/07 | 49 | 52.25 | 13 | 53.04 | 50.10 | 36 | 17,829 | 0.20% |
|
2024/03/06 | 12 | 53.12 | 51 | 52.72 | 54.10 | -39 | 17,048 | -0.23% |
|
2024/03/05 | 8 | 49.57 | 0 | 0.00 | 49.70 | 8 | 16,280 | 0.05% |
|
2024/03/04 | 2 | 51.00 | 2 | 51.20 | 50.90 | 0 | 16,170 | 0.00% |
|
2024/03/01 | 7 | 51.00 | 40 | 51.03 | 51.10 | -33 | 16,019 | -0.21% |
|
2024/02/29 | 1 | 49.25 | 0 | 0.00 | 49.30 | 1 | 15,756 | 0.01% |
|
2024/02/27 | 12 | 49.62 | 8 | 50.86 | 48.85 | 4 | 15,780 | 0.03% |
|
2024/02/26 | 1 | 48.00 | 7 | 50.30 | 50.50 | -6 | 15,679 | -0.04% |
|
2024/02/23 | 8 | 48.86 | 0 | 0.00 | 48.30 | 8 | 15,553 | 0.05% |
|
2024/02/22 | 10 | 49.94 | 12 | 49.98 | 49.70 | -2 | 15,487 | -0.01% |
|
2024/02/21 | 0 | 0.00 | 6 | 50.65 | 50.30 | -6 | 15,443 | -0.04% |
|
2024/02/20 | 14 | 50.08 | 5 | 51.10 | 49.70 | 9 | 15,406 | 0.06% |
|
2024/02/19 | 17 | 50.50 | 4 | 50.80 | 50.50 | 13 | 15,409 | 0.08% |
|
2024/02/16 | 16.1 | 51.43 | 39 | 51.30 | 51.20 | -22.9 | 15,423 | -0.15% |
|
2024/02/15 | 11 | 49.72 | 11 | 50.04 | 49.95 | 0 | 15,119 | 0.00% |
|
2024/02/05 | 4 | 48.40 | 3 | 49.05 | 48.75 | 1 | 15,124 | 0.01% |
|
2024/02/02 | 15 | 48.67 | 31 | 49.27 | 48.35 | -16 | 15,193 | -0.11% |
|
2024/02/01 | 62 | 50.46 | 34 | 50.64 | 49.30 | 28 | 15,288 | 0.18% |
|
2024/01/31 | 17 | 49.68 | 1 | 49.40 | 49.70 | 16 | 15,344 | 0.10% |
|
2024/01/30 | 4 | 49.64 | 2 | 49.93 | 49.25 | 2 | 15,430 | 0.01% |
|
2024/01/29 | 3 | 48.30 | 5 | 48.80 | 49.00 | -2 | 15,637 | -0.01% |
|
2024/01/26 | 24 | 49.01 | 34 | 49.18 | 48.25 | -10 | 15,818 | -0.06% |
|
2024/01/25 | 29 | 49.26 | 5 | 49.38 | 49.00 | 24 | 15,719 | 0.15% |
|
2024/01/24 | 20 | 50.72 | 29 | 50.89 | 50.20 | -9 | 15,604 | -0.06% |
|
2024/01/23 | 28 | 50.08 | 15 | 49.73 | 49.00 | 13 | 15,405 | 0.08% |
|
2024/01/22 | 4 | 50.15 | 3 | 50.30 | 49.90 | 1 | 15,225 | 0.01% |
|
2024/01/19 | 56 | 50.97 | 45 | 50.10 | 49.90 | 11 | 15,122 | 0.07% |
|
2024/01/18 | 16 | 51.03 | 27 | 51.13 | 51.60 | -11 | 14,838 | -0.07% |
|
2024/01/17 | 72 | 51.50 | 45 | 51.21 | 51.00 | 27 | 14,582 | 0.19% |
|
2024/01/16 | 72 | 52.40 | 14 | 52.37 | 50.40 | 58 | 13,819 | 0.42% |
|
2024/01/15 | 11 | 53.29 | 37 | 54.52 | 55.90 | -26 | 12,722 | -0.20% |
|
2024/01/12 | 30 | 51.65 | 53 | 52.09 | 50.90 | -23 | 11,799 | -0.19% |
|
2024/01/11 | 32 | 47.61 | 47 | 48.91 | 49.55 | -15 | 10,519 | -0.14% |
|
2024/01/09 | 6 | 46.28 | 11 | 45.71 | 45.10 | -5 | 10,376 | -0.05% |
|
2024/01/08 | 12 | 46.79 | 1 | 46.20 | 46.00 | 11 | 10,483 | 0.10% |
|
2024/01/05 | 17 | 48.32 | 6 | 48.17 | 47.30 | 11 | 10,358 | 0.11% |
|
2024/01/04 | 26 | 50.43 | 9 | 51.24 | 49.35 | 17 | 10,540 | 0.16% |
|
2024/01/03 | 22 | 50.39 | 40.2 | 50.92 | 52.00 | -18.2 | 10,140 | -0.18% |
|
2024/01/02 | 38 | 49.11 | 57.7 | 49.91 | 51.00 | -19.7 | 10,103 | -0.19% |
|
2023/12/29 | 6 | 46.50 | 26 | 46.45 | 46.80 | -20 | 9,701 | -0.21% |
|
2023/12/28 | 0 | 0.00 | 5 | 44.10 | 44.00 | -5 | 9,285 | -0.05% |
|
2023/12/27 | 2 | 43.85 | 0 | 0.00 | 43.60 | 2 | 9,444 | 0.02% |
|
2023/12/25 | 1 | 44.25 | 29 | 44.15 | 44.00 | -28 | 9,732 | -0.29% |
|
2023/12/22 | 0 | 0.00 | 1 | 43.75 | 43.80 | -1 | 9,759 | -0.01% |
|
2023/12/21 | 29 | 44.05 | 1 | 43.70 | 44.05 | 28 | 9,887 | 0.28% |
|
2023/12/19 | 5.2 | 41.93 | 0 | 0.00 | 42.25 | 5.2 | 9,970 | 0.05% |
|
2023/12/18 | 6 | 42.95 | 0 | 0.00 | 42.85 | 6 | 10,013 | 0.06% |
|
2023/12/15 | 0.2 | 44.15 | 1 | 43.65 | 43.65 | -0.8 | 10,135 | -0.01% |
|
2023/12/14 | 0.1 | 44.59 | 5 | 44.89 | 44.30 | -4.9 | 10,274 | -0.05% |
|
2023/12/13 | 5 | 43.11 | 0 | 0.00 | 43.90 | 5 | 10,386 | 0.05% |
|
2023/12/12 | 2.1 | 44.23 | 0 | 0.00 | 44.25 | 2.1 | 11,391 | 0.02% |
|
2023/12/11 | 5 | 44.98 | 1 | 44.95 | 45.00 | 4 | 12,822 | 0.03% |
|
2023/12/08 | 11 | 45.76 | 5 | 45.86 | 45.70 | 6 | 13,016 | 0.05% |
|
2023/12/07 | 0.1 | 45.60 | 1 | 45.95 | 45.30 | -0.9 | 13,000 | -0.01% |
|
2023/12/06 | 0.1 | 45.15 | 0 | 0.00 | 45.00 | 0.1 | 13,099 | 0.00% |
|
2023/12/05 | 2 | 44.80 | 0 | 0.00 | 44.90 | 2 | 13,523 | 0.01% |
|
2023/12/04 | 1 | 45.55 | 0 | 0.00 | 45.30 | 1 | 14,128 | 0.01% |
|
2023/12/01 | 6 | 45.56 | 0 | 0.00 | 45.75 | 6 | 14,170 | 0.04% |
|
2023/11/30 | 1 | 46.10 | 1 | 46.50 | 46.30 | 0 | 14,405 | 0.00% |
|
2023/11/29 | 2 | 46.15 | 15 | 46.24 | 46.15 | -13 | 14,412 | -0.09% |
|
2023/11/27 | 5 | 46.27 | 10 | 46.71 | 45.75 | -5 | 14,494 | -0.03% |
|
2023/11/24 | 6 | 46.13 | 2 | 46.83 | 45.95 | 4 | 14,466 | 0.03% |
|
2023/11/22 | 4 | 45.43 | 0 | 0.00 | 45.50 | 4 | 14,543 | 0.03% |
|
2023/11/21 | 1 | 46.75 | 0 | 0.00 | 45.90 | 1 | 14,673 | 0.01% |
|
2023/11/20 | 3 | 46.68 | 1 | 46.95 | 46.25 | 2 | 14,830 | 0.01% |
|
2023/11/16 | 10 | 45.62 | 1 | 46.05 | 46.30 | 9 | 15,143 | 0.06% |
|
2023/11/15 | 10 | 46.39 | 14 | 47.54 | 46.05 | -4 | 15,082 | -0.03% |
|
2023/11/14 | 1 | 46.35 | 6 | 46.90 | 46.45 | -5 | 14,998 | -0.03% |
|
2023/11/13 | 13 | 46.30 | 9 | 46.97 | 45.75 | 4 | 14,990 | 0.03% |
|
2023/11/10 | 17 | 46.64 | 0 | 0.00 | 46.50 | 17 | 14,982 | 0.11% |
|
2023/11/09 | 26 | 48.28 | 11 | 49.50 | 47.30 | 15 | 14,896 | 0.10% |
|
2023/11/08 | 23 | 48.54 | 46 | 48.88 | 49.05 | -23 | 14,720 | -0.16% |
|
2023/11/07 | 8 | 47.29 | 0 | 0.00 | 46.80 | 8 | 14,390 | 0.06% |
|
2023/11/06 | 27 | 49.22 | 15 | 50.10 | 48.35 | 12 | 14,241 | 0.08% |
|
2023/11/03 | 17 | 49.38 | 26 | 49.91 | 49.55 | -9 | 13,912 | -0.06% |
|
2023/11/02 | 0 | 0.00 | 6 | 48.73 | 49.05 | -6 | 13,683 | -0.04% |
|
2023/11/01 | 3 | 47.25 | 2 | 48.08 | 47.10 | 1 | 13,598 | 0.01% |
|
2023/10/31 | 13 | 49.18 | 14 | 47.76 | 46.35 | -1 | 13,518 | -0.01% |
|
2023/10/30 | 1 | 48.35 | 5 | 47.78 | 48.35 | -4 | 13,438 | -0.03% |
|
2023/10/27 | 7 | 46.80 | 1 | 47.25 | 46.25 | 6 | 13,382 | 0.04% |
|
2023/10/26 | 19 | 48.78 | 6 | 49.32 | 48.00 | 13 | 13,420 | 0.10% |
|
2023/10/25 | 21 | 49.11 | 29 | 49.80 | 49.40 | -8 | 13,325 | -0.06% |
|
2023/10/24 | 6 | 46.68 | 8 | 47.07 | 47.60 | -2 | 13,130 | -0.02% |
|
2023/10/23 | 0 | 0.00 | 7 | 46.51 | 46.45 | -7 | 13,146 | -0.05% |
|
2023/10/20 | 8 | 44.78 | 0 | 0.00 | 45.00 | 8 | 13,135 | 0.06% |
|
2023/10/19 | 10 | 46.99 | 5 | 46.15 | 46.15 | 5 | 13,074 | 0.04% |
|
2023/10/18 | 11 | 48.68 | 11 | 47.60 | 47.45 | 0 | 13,062 | 0.00% |
|
2023/10/17 | 19 | 51.59 | 17 | 51.45 | 50.60 | 2 | 12,875 | 0.02% |
|
2023/10/16 | 24 | 51.00 | 8 | 50.77 | 50.90 | 16 | 12,756 | 0.13% |
|
2023/10/13 | 8 | 51.23 | 4 | 51.63 | 51.40 | 4 | 12,606 | 0.03% |
|
2023/10/12 | 5 | 51.84 | 15 | 52.19 | 52.50 | -10 | 12,552 | -0.08% |
|
2023/10/11 | 3 | 50.70 | 10 | 50.80 | 50.50 | -7 | 12,174 | -0.06% |
|
2023/10/06 | 37 | 51.16 | 29 | 51.26 | 50.50 | 8 | 12,164 | 0.07% |
|
2023/10/05 | 33 | 51.78 | 59 | 51.94 | 51.40 | -26 | 12,084 | -0.22% |
|
2023/10/04 | 7 | 48.66 | 25 | 49.03 | 49.40 | -18 | 11,750 | -0.15% |
|
2023/10/03 | 6 | 48.94 | 13 | 48.72 | 48.40 | -7 | 11,819 | -0.06% |
|
2023/10/02 | 14 | 47.40 | 23 | 47.62 | 48.35 | -9 | 11,726 | -0.08% |
|
2023/09/28 | 3 | 46.13 | 2 | 46.05 | 46.15 | 1 | 11,593 | 0.01% |
|
2023/09/27 | 1 | 45.35 | 1 | 46.00 | 46.00 | 0 | 11,725 | 0.00% |
|
2023/09/26 | 7 | 46.24 | 2 | 47.25 | 45.70 | 5 | 11,947 | 0.04% |
|
2023/09/25 | 6 | 45.68 | 0 | 0.00 | 45.45 | 6 | 11,981 | 0.05% |
|
2023/09/22 | 2 | 44.70 | 4 | 44.04 | 44.80 | -2 | 11,945 | -0.02% |
|
2023/09/21 | 4 | 44.53 | 0 | 0.00 | 44.15 | 4 | 11,863 | 0.03% |
|
2023/09/20 | 17 | 46.11 | 0 | 0.00 | 45.50 | 17 | 11,793 | 0.14% |
|
2023/09/19 | 3 | 47.43 | 0 | 0.00 | 47.10 | 3 | 11,697 | 0.03% |
|
2023/09/18 | 2 | 48.20 | 14 | 47.54 | 48.15 | -12 | 11,557 | -0.10% |
|
2023/09/15 | 74 | 49.28 | 15 | 49.23 | 47.90 | 59 | 11,441 | 0.52% |
|
2023/09/14 | 46 | 50.15 | 91 | 51.65 | 53.20 | -45 | 10,444 | -0.43% |
|
2023/09/13 | 5 | 47.65 | 14 | 48.32 | 48.45 | -9 | 9,008 | -0.10% |
|
2023/09/12 | 11 | 44.01 | 2 | 44.53 | 44.05 | 9 | 8,883 | 0.10% |
|
2023/09/11 | 6 | 45.74 | 16 | 45.76 | 44.35 | -10 | 8,963 | -0.11% |
|
2023/09/08 | 32 | 48.28 | 33 | 47.59 | 47.00 | -1 | 8,913 | -0.01% |
|
2023/09/07 | 74 | 48.80 | 35 | 48.85 | 48.85 | 39 | 8,574 | 0.45% |
|
2023/09/06 | 2 | 46.75 | 4 | 46.13 | 46.05 | -2 | 8,133 | -0.02% |
|
2023/09/05 | 5 | 45.36 | 2 | 44.98 | 46.10 | 3 | 8,182 | 0.04% |
|
2023/09/04 | 5 | 41.40 | 0 | 0.00 | 42.65 | 5 | 8,070 | 0.06% |
|
2023/09/01 | 1 | 41.50 | 1 | 41.45 | 41.25 | 0 | 8,319 | 0.00% |
|
2023/08/30 | 2 | 42.05 | 0 | 0.00 | 41.95 | 2 | 8,949 | 0.02% |
|
2023/08/29 | 2 | 42.20 | 3 | 42.30 | 42.50 | -1 | 9,090 | -0.01% |
|
2023/08/28 | 0 | 0.00 | 2 | 43.30 | 43.15 | -2 | 9,282 | -0.02% |
|
2023/08/25 | 12 | 46.40 | 53 | 44.22 | 44.20 | -41 | 9,257 | -0.44% |
|
2023/08/24 | 1 | 49.50 | 7 | 48.51 | 48.75 | -6 | 9,098 | -0.07% |
|
2023/08/23 | 6 | 48.75 | 11 | 49.06 | 48.40 | -5 | 8,930 | -0.06% |
|
2023/08/21 | 0 | 0.00 | 1 | 47.60 | 46.65 | -1 | 8,570 | -0.01% |
|
2023/08/18 | 15 | 47.68 | 4 | 47.75 | 47.25 | 11 | 8,572 | 0.13% |
|
2023/08/17 | 4 | 46.35 | 7 | 47.53 | 47.95 | -3 | 8,534 | -0.04% |
|
2023/08/16 | 23 | 46.77 | 2 | 46.75 | 46.80 | 21 | 8,496 | 0.25% |
|
2023/08/15 | 18 | 46.48 | 2 | 46.35 | 46.45 | 16 | 8,369 | 0.19% |
|
2023/08/14 | 1 | 45.20 | 0 | 0.00 | 45.00 | 1 | 8,299 | 0.01% |
|
2023/08/08 | 1 | 44.90 | 0 | 0.00 | 44.80 | 1 | 8,170 | 0.01% |
|
2023/08/07 | 1 | 45.45 | 2 | 46.00 | 45.90 | -1 | 8,135 | -0.01% |
|
2023/08/02 | 2 | 43.40 | 159 | 43.02 | 43.30 | -157 | 8,081 | -1.94% |
大賣/鉅額交易
|
2023/08/01 | 1 | 45.30 | 0 | 0.00 | 45.05 | 1 | 8,016 | 0.01% |
|
2023/07/31 | 1 | 46.55 | 7 | 46.67 | 46.30 | -6 | 7,996 | -0.08% |
|
2023/07/28 | 3 | 44.50 | 0 | 0.00 | 44.90 | 3 | 7,866 | 0.04% |
|
2023/07/27 | 1 | 45.00 | 0 | 0.00 | 44.55 | 1 | 7,851 | 0.01% |
|
2023/07/26 | 2 | 45.05 | 4 | 45.14 | 44.35 | -2 | 7,847 | -0.03% |
|
2023/07/25 | 4 | 45.50 | 0 | 0.00 | 45.00 | 4 | 7,784 | 0.05% |
|
2023/07/24 | 10 | 47.59 | 7 | 46.85 | 46.70 | 3 | 7,761 | 0.04% |
|
2023/07/21 | 6 | 47.43 | 0 | 0.00 | 48.40 | 6 | 7,749 | 0.08% |
|
2023/07/20 | 2 | 46.80 | 1 | 47.60 | 47.30 | 1 | 7,677 | 0.01% |
|
2023/07/19 | 4 | 46.73 | 2 | 46.88 | 46.75 | 2 | 7,650 | 0.03% |
|
2023/07/18 | 0 | 0.00 | 1 | 47.35 | 46.75 | -1 | 7,647 | -0.01% |
|
2023/07/17 | 29 | 49.09 | 11 | 48.18 | 48.00 | 18 | 7,571 | 0.24% |
|
2023/07/14 | 14 | 49.16 | 1 | 49.85 | 48.95 | 13 | 7,477 | 0.17% |
|
2023/07/13 | 1 | 50.00 | 7 | 50.46 | 49.55 | -6 | 7,511 | -0.08% |
|
2023/07/12 | 24 | 50.45 | 9 | 50.69 | 50.60 | 15 | 7,493 | 0.20% |
|
2023/07/11 | 25 | 49.48 | 20 | 49.61 | 49.95 | 5 | 6,926 | 0.07% |
|
2023/07/10 | 43 | 47.72 | 15 | 48.40 | 46.80 | 28 | 6,432 | 0.44% |
|
2023/07/07 | 23 | 45.33 | 0 | 0.00 | 45.70 | 23 | 6,192 | 0.37% |
|
2023/07/06 | 26 | 46.57 | 0 | 0.00 | 46.40 | 26 | 6,143 | 0.42% |
|
2023/07/05 | 22 | 47.09 | 6 | 46.47 | 45.25 | 16 | 6,025 | 0.27% |
|
2023/07/04 | 20 | 45.24 | 1 | 47.38 | 45.00 | 19 | 5,901 | 0.32% |
|
2023/07/03 | 2 | 46.36 | 1 | 47.70 | 48.00 | 1 | 5,685 | 0.02% |
|
2023/06/26 | 0 | 0.00 | 13 | 44.48 | 44.20 | -13 | 5,536 | -0.23% |
|
2023/06/20 | 1 | 45.40 | 3 | 44.67 | 44.80 | -2 | 5,565 | -0.04% |
|
2023/06/16 | 0 | 0.00 | 13 | 43.83 | 44.65 | -13 | 5,603 | -0.23% |
|
2023/06/15 | 6 | 44.88 | 1 | 45.05 | 44.75 | 5 | 5,546 | 0.09% |
|
2023/06/14 | 1 | 44.10 | 4 | 44.11 | 43.70 | -3 | 5,482 | -0.05% |
|
2023/06/13 | 1 | 44.05 | 0 | 0.00 | 43.50 | 1 | 5,506 | 0.02% |
|
2023/06/12 | 5 | 44.21 | 4 | 44.76 | 43.05 | 1 | 5,642 | 0.02% |
|
2023/06/09 | 2 | 43.50 | 2 | 41.40 | 43.50 | 0 | 5,563 | 0.00% |
|
2023/06/08 | 1 | 42.35 | 12 | 42.13 | 42.05 | -11 | 5,471 | -0.20% |
|
2023/06/07 | 5 | 41.65 | 12 | 41.63 | 42.15 | -7 | 5,451 | -0.13% |
|
2023/06/06 | 2 | 40.00 | 2 | 39.53 | 40.45 | 0 | 5,737 | 0.00% |
|
2023/06/05 | 14 | 39.56 | 10.8 | 39.85 | 39.55 | 3.2 | 5,784 | 0.06% |
|
2023/06/02 | 2 | 35.75 | 0 | 0.00 | 37.00 | 2 | 5,625 | 0.04% |
|
2023/06/01 | 7 | 32.99 | 12 | 33.49 | 33.65 | -5 | 5,633 | -0.09% |
|
2023/05/31 | 5 | 30.70 | 3 | 30.85 | 30.60 | 2 | 5,317 | 0.04% |
|
2023/05/29 | 3 | 30.45 | 1.1 | 30.20 | 30.15 | 1.9 | 5,232 | 0.04% |
|
2023/05/26 | 0 | 0.00 | 4 | 29.55 | 29.75 | -4 | 5,183 | -0.08% |
|
2023/05/05 | 0.1 | 28.20 | 0 | 0.00 | 27.95 | 0.1 | 5,428 | 0.00% |
|
2023/05/03 | 0.1 | 29.00 | 0 | 0.00 | 28.80 | 0.1 | 5,462 | 0.00% |
|
2023/04/20 | 2.2 | 29.63 | 4 | 29.63 | 28.90 | -1.8 | 5,268 | -0.03% |
|
2023/04/19 | 10 | 29.40 | 1 | 29.90 | 29.95 | 9 | 5,285 | 0.17% |
|
2023/04/18 | 12 | 30.70 | 1 | 30.10 | 30.45 | 11 | 5,220 | 0.21% |
|
2023/04/17 | 6.3 | 30.44 | 4 | 30.56 | 31.25 | 2.3 | 5,069 | 0.05% |
|
2023/04/13 | 24 | 28.80 | 20 | 28.30 | 28.10 | 4 | 4,808 | 0.08% |
|
2023/04/12 | 0 | 0.00 | 2 | 29.50 | 29.35 | -2 | 4,745 | -0.04% |
|
2023/04/07 | 2 | 28.98 | 0 | 0.00 | 28.60 | 2 | 4,686 | 0.04% |
|
2023/04/06 | 1 | 29.30 | 0 | 0.00 | 29.05 | 1 | 4,650 | 0.02% |
|
2023/03/31 | 0 | 0.00 | 1 | 28.35 | 28.35 | -1 | 4,604 | -0.02% |
|
2023/03/30 | 2 | 28.50 | 2 | 28.35 | 28.30 | 0 | 4,605 | 0.00% |
|
2023/03/29 | 1 | 28.10 | 6 | 28.01 | 27.80 | -5 | 4,613 | -0.11% |
|
2023/03/28 | 0 | 0.00 | 1 | 27.70 | 27.65 | -1 | 4,640 | -0.02% |
|
2023/03/27 | 1 | 29.50 | 0 | 0.00 | 27.70 | 1 | 4,648 | 0.02% |
|
2023/03/24 | 2 | 29.45 | 2 | 29.28 | 28.90 | 0 | 4,615 | 0.00% |
|
2023/03/23 | 3 | 29.05 | 13 | 29.26 | 29.05 | -10 | 4,729 | -0.21% |
|
2023/03/22 | 2.1 | 28.79 | 3 | 29.12 | 28.75 | -0.9 | 4,862 | -0.02% |
|
2023/03/21 | 1 | 28.20 | 1 | 28.45 | 28.05 | 0 | 4,762 | 0.00% |
|
2023/03/20 | 2 | 28.50 | 1 | 28.50 | 28.20 | 1 | 4,747 | 0.02% |
|
2023/03/16 | 7 | 28.00 | 1 | 27.60 | 28.05 | 6 | 4,795 | 0.13% |
|
2023/03/15 | 2 | 29.33 | 6 | 29.33 | 27.90 | -4 | 4,880 | -0.08% |
|
2023/03/14 | 1 | 28.25 | 5 | 27.61 | 28.10 | -4 | 4,904 | -0.08% |
|
2023/03/13 | 1 | 26.90 | 6 | 26.30 | 26.90 | -5 | 5,145 | -0.10% |
|
2023/03/10 | 1 | 27.25 | 1 | 26.75 | 27.30 | 0 | 5,340 | 0.00% |
|
2023/03/09 | 27 | 29.01 | 14 | 29.41 | 28.10 | 13 | 5,263 | 0.25% |
|
2023/03/08 | 2 | 27.43 | 5.2 | 27.83 | 28.40 | -3.2 | 4,756 | -0.07% |
|
2023/03/07 | 4 | 26.38 | 2 | 26.90 | 25.85 | 2 | 4,656 | 0.04% |
|
2023/03/06 | 6.2 | 25.10 | 7 | 25.39 | 25.75 | -0.8 | 4,875 | -0.02% |
|
2023/03/02 | 1 | 23.65 | 0 | 0.00 | 23.70 | 1 | 4,890 | 0.02% |
|
2023/02/23 | 1 | 23.75 | 0 | 0.00 | 23.95 | 1 | 4,968 | 0.02% |
|
2023/02/22 | 2 | 23.55 | 0 | 0.00 | 23.60 | 2 | 4,998 | 0.04% |
|
2023/02/21 | 3.1 | 23.75 | 0 | 0.00 | 23.85 | 3.1 | 4,995 | 0.06% |
|
2023/02/20 | 0 | 0.00 | 3 | 24.17 | 24.30 | -3 | 4,979 | -0.06% |
|
2023/02/16 | 3 | 23.37 | 3 | 23.45 | 23.50 | 0 | 4,936 | 0.00% |
|
2023/02/15 | 1 | 23.55 | 1 | 23.65 | 23.55 | 0 | 4,930 | 0.00% |
|
2023/02/14 | 4 | 23.85 | 5 | 23.89 | 24.10 | -1 | 4,843 | -0.02% |
|
2023/02/10 | 2 | 22.70 | 0 | 0.00 | 22.60 | 2 | 4,739 | 0.04% |
|
2023/02/08 | 0 | 0.00 | 0.3 | 23.45 | 23.30 | -0.3 | 4,711 | -0.01% |
|
2023/02/07 | 0 | 0.00 | 3 | 23.52 | 23.55 | -3 | 4,701 | -0.06% |
|
2023/02/06 | 0 | 0.00 | 1 | 23.40 | 23.25 | -1 | 4,693 | -0.02% |
|
2023/02/01 | 1 | 22.95 | 0 | 0.00 | 23.20 | 1 | 4,576 | 0.02% |
|
2023/01/30 | 0 | 0.00 | 2 | 22.05 | 22.05 | -2 | 4,495 | -0.04% |
|
2023/01/17 | 1 | 21.35 | 0 | 0.00 | 21.35 | 1 | 4,484 | 0.02% |
|
2023/01/13 | 0 | 0.00 | 1 | 21.85 | 21.70 | -1 | 4,496 | -0.02% |
|
2023/01/09 | 2 | 23.15 | 0 | 0.00 | 23.15 | 2 | 4,439 | 0.05% |
|
2023/01/06 | 0 | 0.00 | 1 | 22.55 | 22.55 | -1 | 4,388 | -0.02% |
|
2022/12/30 | 1 | 21.65 | 1 | 21.70 | 21.70 | 0 | 4,373 | 0.00% |
|
2022/12/21 | 2 | 21.50 | 0 | 0.00 | 21.50 | 2 | 4,337 | 0.05% |
|
2022/12/20 | 0 | 0.00 | 1 | 22.80 | 21.45 | -1 | 4,334 | -0.02% |
|
2022/12/19 | 0 | 0.00 | 1 | 22.70 | 22.45 | -1 | 4,302 | -0.02% |
|
2022/12/15 | 1 | 24.05 | 5 | 24.62 | 24.05 | -4 | 4,229 | -0.09% |
|
2022/12/14 | 5.3 | 24.06 | 2 | 23.93 | 24.40 | 3.3 | 4,023 | 0.08% |
|
2022/12/13 | 1 | 22.25 | 1 | 22.50 | 22.20 | 0 | 3,794 | 0.00% |
|
2022/12/12 | 0 | 0.00 | 9 | 22.45 | 22.25 | -9 | 3,771 | -0.24% |
|
2022/12/08 | 8 | 23.96 | 0 | 0.00 | 23.70 | 8 | 3,641 | 0.22% |
|
2022/12/07 | 5 | 24.46 | 22 | 25.27 | 23.45 | -17 | 3,550 | -0.48% |
|
2022/12/06 | 27 | 25.83 | 4 | 26.06 | 25.55 | 23 | 3,347 | 0.69% |
|
2022/12/05 | 32 | 25.69 | 10.1 | 25.54 | 25.80 | 21.9 | 3,106 | 0.71% |
|
2022/12/02 | 4 | 23.59 | 9 | 23.61 | 24.10 | -5 | 2,790 | -0.18% |
|
2022/11/29 | 0.2 | 22.49 | 7 | 22.31 | 22.65 | -6.8 | 2,491 | -0.27% |
|
2022/11/28 | 26 | 22.24 | 17 | 22.49 | 22.85 | 9 | 2,309 | 0.39% |
|
2022/11/25 | 3 | 20.72 | 2 | 20.90 | 21.05 | 1 | 1,729 | 0.06% |
|
2022/11/24 | 1 | 19.10 | 0 | 0.00 | 19.15 | 1 | 1,585 | 0.06% |
|
2022/11/22 | 0.2 | 18.30 | 1 | 18.20 | 18.15 | -0.8 | 1,474 | -0.05% |
|
2022/11/11 | 1 | 18.60 | 20 | 18.60 | 18.20 | -19 | 1,342 | -1.42% |
|
2022/10/04 | 4 | 19.25 | 0 | 0.00 | 19.25 | 4 | 1,461 | 0.27% |
|
2022/09/28 | 0 | 0.00 | 19 | 18.34 | 18.10 | -19 | 1,471 | -1.29% |
|
2022/09/27 | 0 | 0.00 | 7 | 19.39 | 19.45 | -7 | 1,460 | -0.48% |
|
2022/09/23 | 6 | 20.25 | 0 | 0.00 | 20.35 | 6 | 1,501 | 0.40% |
|
2022/09/22 | 1 | 20.35 | 0 | 0.00 | 20.30 | 1 | 1,511 | 0.07% |
|
2022/09/20 | 0 | 0.00 | 1 | 21.45 | 21.15 | -1 | 1,490 | -0.07% |
|
2022/09/19 | 4 | 21.38 | 0 | 0.00 | 21.15 | 4 | 1,499 | 0.27% |
|
2022/09/16 | 1 | 22.00 | 0 | 0.00 | 21.70 | 1 | 1,496 | 0.07% |
|
2022/09/14 | 5 | 21.85 | 0 | 0.00 | 22.45 | 5 | 1,524 | 0.33% |
|
2022/09/13 | 1.2 | 22.31 | 0 | 0.00 | 22.35 | 1.2 | 1,543 | 0.07% |
|
2022/09/08 | 2 | 21.73 | 0 | 0.00 | 21.70 | 2 | 1,564 | 0.13% |
|
2022/09/07 | 8 | 21.83 | 0 | 0.00 | 21.00 | 8 | 1,518 | 0.53% |
|
2022/09/05 | 5 | 23.37 | 0 | 0.00 | 21.95 | 5 | 1,447 | 0.35% |
|
2022/08/25 | 1 | 25.50 | 0 | 0.00 | 25.50 | 1 | 1,352 | 0.07% |
|
2022/08/16 | 0 | 0.00 | 1 | 27.45 | 26.80 | -1 | 1,479 | -0.07% |
|
2022/08/15 | 0 | 0.00 | 1 | 26.90 | 27.10 | -1 | 1,460 | -0.07% |
|
2022/08/12 | 3 | 26.45 | 1 | 26.05 | 25.95 | 2 | 1,390 | 0.14% |
|
2022/08/01 | 1 | 26.20 | 0 | 0.00 | 26.30 | 1 | 1,382 | 0.07% |
|
2022/07/18 | 1 | 27.00 | 0 | 0.00 | 27.60 | 1 | 1,537 | 0.07% |
|
2022/07/13 | 0 | 0.00 | 1 | 25.55 | 25.55 | -1 | 1,550 | -0.06% |
|
2022/07/07 | 0 | 0.00 | 10 | 26.00 | 26.00 | -10 | 1,544 | -0.65% |
|
2022/07/06 | 0 | 0.00 | 10 | 25.25 | 25.25 | -10 | 1,551 | -0.64% |
|
2022/07/05 | 10 | 26.80 | 0 | 0.00 | 26.75 | 10 | 1,585 | 0.63% |
|
2022/07/04 | 0 | 0.00 | 1 | 26.40 | 26.35 | -1 | 1,581 | -0.06% |
|
2022/07/01 | 0 | 0.00 | 4 | 25.83 | 25.30 | -4 | 1,579 | -0.25% |
|
2022/06/22 | 2 | 29.90 | 0 | 0.00 | 29.80 | 2 | 1,948 | 0.10% |
|
2022/06/20 | 1 | 31.00 | 0 | 0.00 | 29.50 | 1 | 1,962 | 0.05% |
|
2022/05/24 | 3 | 38.92 | 2 | 38.85 | 37.70 | 1 | 2,219 | 0.05% |
|
2022/05/23 | 1 | 36.90 | 0 | 0.00 | 36.85 | 1 | 2,153 | 0.05% |
|
2022/05/18 | 1 | 36.70 | 10 | 36.80 | 36.70 | -9 | 2,208 | -0.41% |
|
2022/05/16 | 0 | 0.00 | 3 | 35.90 | 35.70 | -3 | 2,232 | -0.13% |
|
2022/05/12 | 2 | 33.30 | 0 | 0.00 | 33.30 | 2 | 2,243 | 0.09% |
|
2022/05/10 | 0 | 0.00 | 1 | 33.25 | 35.75 | -1 | 2,275 | -0.04% |
|
2022/05/09 | 10 | 35.18 | 0 | 0.00 | 34.85 | 10 | 2,276 | 0.44% |
|
2022/05/05 | 3 | 37.68 | 0 | 0.00 | 38.15 | 3 | 2,281 | 0.13% |
|
2022/04/25 | 8 | 39.66 | 2 | 39.65 | 39.45 | 6 | 2,413 | 0.25% |
|
2022/04/18 | 5 | 40.75 | 0 | 0.00 | 41.40 | 5 | 2,477 | 0.20% |
|
2022/04/14 | 1 | 42.60 | 0 | 0.00 | 43.10 | 1 | 2,561 | 0.04% |
|
2022/04/13 | 1 | 41.75 | 0 | 0.00 | 42.90 | 1 | 2,603 | 0.04% |
|
2022/04/12 | 1 | 42.15 | 0 | 0.00 | 41.65 | 1 | 2,692 | 0.04% |
|
2022/04/07 | 0 | 0.00 | 2 | 46.50 | 44.20 | -2 | 2,673 | -0.07% |
|
2022/04/06 | 0 | 46.00 | 0 | 0.00 | 46.25 | 0 | 2,677 | 0.00% |
|
2022/04/01 | 0 | 0.00 | 3 | 46.05 | 46.20 | -3 | 2,681 | -0.11% |
|
2022/03/31 | 0 | 0.00 | 1 | 47.00 | 47.00 | -1 | 2,665 | -0.04% |
|
2022/03/30 | 0.1 | 48.15 | 10 | 49.60 | 48.00 | -9.9 | 2,660 | -0.37% |
|
2022/03/29 | 0 | 0.00 | 1 | 50.80 | 48.70 | -1 | 2,684 | -0.04% |
|
2022/03/28 | 1 | 49.00 | 7 | 49.39 | 49.65 | -6 | 2,631 | -0.23% |
|
2022/03/25 | 2 | 48.83 | 5 | 49.70 | 49.00 | -3 | 2,538 | -0.12% |
|
2022/03/23 | 10 | 45.60 | 1 | 45.85 | 46.00 | 9 | 2,424 | 0.37% |
|
2022/03/21 | 0.1 | 43.50 | 0 | 0.00 | 43.40 | 0.1 | 2,448 | 0.00% |
|
2022/03/17 | 0 | 0.00 | 11 | 41.08 | 42.00 | -11 | 2,522 | -0.44% |
|
2022/03/16 | 0 | 0.00 | 1 | 40.30 | 39.10 | -1 | 2,546 | -0.04% |
|
2022/03/15 | 2 | 39.70 | 0 | 0.00 | 39.10 | 2 | 2,590 | 0.08% |
|
2022/03/14 | 5 | 41.00 | 5 | 42.75 | 41.25 | 0 | 2,643 | 0.00% |
|
2022/03/08 | 3 | 42.55 | 0 | 0.00 | 41.25 | 3 | 2,815 | 0.11% |
|
2022/03/07 | 1 | 45.00 | 0 | 0.00 | 44.40 | 1 | 2,808 | 0.04% |
|
2022/03/04 | 11 | 46.33 | 0 | 0.00 | 46.15 | 11 | 2,884 | 0.38% |
|
2022/03/03 | 0 | 0.00 | 11 | 47.05 | 46.70 | -11 | 3,026 | -0.36% |
|
2022/02/24 | 15.1 | 45.54 | 0 | 0.00 | 45.00 | 15.1 | 3,787 | 0.40% |
|
2022/02/23 | 0 | 0.00 | 1 | 47.40 | 47.65 | -1 | 4,025 | -0.02% |
|
2022/02/22 | 11 | 47.39 | 0 | 0.00 | 46.05 | 11 | 4,607 | 0.24% |
|
2022/02/21 | 0 | 0.00 | 14 | 47.82 | 47.90 | -14 | 4,868 | -0.29% |
|
2022/02/18 | 1 | 47.60 | 1 | 47.30 | 47.80 | 0 | 5,078 | 0.00% |
|
2022/02/17 | 0 | 0.00 | 3 | 48.18 | 47.95 | -3 | 5,476 | -0.05% |
|
2022/02/16 | 0 | 0.00 | 1 | 47.75 | 47.90 | -1 | 5,920 | -0.02% |
|
2022/02/14 | 4 | 46.50 | 2 | 46.90 | 46.50 | 2 | 6,516 | 0.03% |
|
2022/02/11 | 2 | 47.73 | 12 | 47.73 | 48.15 | -10 | 6,671 | -0.15% |
|
2022/02/10 | 2 | 47.73 | 0 | 0.00 | 47.75 | 2 | 6,893 | 0.03% |
|
2022/02/09 | 0 | 0.00 | 3 | 47.05 | 47.15 | -3 | 7,135 | -0.04% |
|
2022/02/08 | 1 | 45.50 | 0 | 0.00 | 47.00 | 1 | 7,423 | 0.01% |
|
2022/01/26 | 4 | 42.85 | 0 | 0.00 | 42.95 | 4 | 8,912 | 0.04% |
|
2022/01/25 | 1 | 44.30 | 1 | 43.70 | 43.35 | 0 | 10,497 | 0.00% |
|
2022/01/24 | 0 | 0.00 | 1 | 43.70 | 43.65 | -1 | 11,406 | -0.01% |
|
2022/01/20 | 1 | 46.25 | 1 | 45.70 | 45.80 | 0 | 12,072 | 0.00% |
|
2022/01/19 | 11 | 45.91 | 1 | 46.20 | 45.90 | 10 | 12,400 | 0.08% |
|
2022/01/18 | 4 | 47.53 | 3 | 47.38 | 46.85 | 1 | 13,387 | 0.01% |
|
2022/01/14 | 1 | 44.55 | 0 | 0.00 | 44.65 | 1 | 13,868 | 0.01% |
|
2022/01/12 | 1 | 46.55 | 0 | 0.00 | 46.65 | 1 | 14,345 | 0.01% |
|
2022/01/11 | 0 | 0.00 | 1 | 46.15 | 46.00 | -1 | 14,429 | -0.01% |
|
2022/01/10 | 0 | 0.00 | 0.3 | 47.43 | 47.35 | -0.3 | 14,508 | 0.00% |
|
2022/01/07 | 6 | 46.80 | 0.5 | 47.05 | 47.55 | 5.5 | 14,632 | 0.04% |
|
2022/01/06 | 1 | 49.25 | 0 | 0.00 | 48.95 | 1 | 14,697 | 0.01% |
|
2022/01/05 | 9.1 | 48.73 | 0 | 0.00 | 48.70 | 9.1 | 14,821 | 0.06% |
|
2022/01/03 | 1 | 50.80 | 0 | 0.00 | 50.70 | 1 | 15,083 | 0.01% |
|
2021/12/30 | 3 | 51.60 | 0 | 0.00 | 51.50 | 3 | 15,391 | 0.02% |
|
2021/12/29 | 0 | 0.00 | 11.1 | 51.68 | 52.20 | -11.1 | 15,966 | -0.07% |
|
2021/12/28 | 5 | 51.22 | 1 | 51.20 | 50.90 | 4 | 16,526 | 0.02% |
|
2021/12/27 | 5 | 51.86 | 1 | 51.60 | 51.50 | 4 | 17,043 | 0.02% |
|
2021/12/24 | 1 | 52.00 | 4 | 52.05 | 52.10 | -3 | 17,408 | -0.02% |
|
2021/12/23 | 1 | 53.00 | 0 | 0.00 | 52.40 | 1 | 17,893 | 0.01% |
|
2021/12/22 | 0 | 0.00 | 2 | 52.50 | 52.10 | -2 | 18,630 | -0.01% |
|
2021/12/21 | 2 | 50.70 | 0 | 0.00 | 51.50 | 2 | 19,193 | 0.01% |
|
2021/12/20 | 2 | 50.80 | 0 | 0.00 | 51.00 | 2 | 19,724 | 0.01% |
|
2021/12/17 | 1 | 51.00 | 20 | 51.10 | 50.90 | -19 | 21,168 | -0.09% |
|
2021/12/16 | 6 | 51.90 | 6 | 51.90 | 52.70 | 0 | 21,903 | 0.00% |
|
2021/12/15 | 6 | 50.82 | 5 | 50.76 | 50.70 | 1 | 22,217 | 0.00% |
|
2021/12/14 | 19 | 50.45 | 0 | 0.00 | 50.10 | 19 | 22,782 | 0.08% |
|
2021/12/10 | 3 | 51.10 | 2 | 50.60 | 51.30 | 1 | 22,949 | 0.00% |
|
2021/12/09 | 1 | 52.10 | 1 | 52.80 | 52.00 | 0 | 23,079 | 0.00% |
|
2021/12/08 | 6 | 53.48 | 16 | 53.53 | 53.40 | -10 | 23,133 | -0.04% |
|
2021/12/06 | 2.1 | 53.00 | 0 | 0.00 | 53.10 | 2.1 | 23,364 | 0.01% |
|
2021/12/03 | 1 | 53.90 | 5 | 54.24 | 53.50 | -4 | 23,465 | -0.02% |
|
2021/12/02 | 1.6 | 54.90 | 2 | 54.40 | 53.60 | -0.4 | 23,706 | 0.00% |
|
2021/12/01 | 13 | 54.75 | 2 | 55.20 | 55.10 | 11 | 23,928 | 0.05% |
|
2021/11/30 | 0 | 0.00 | 11 | 55.13 | 55.30 | -11 | 24,175 | -0.05% |
|
2021/11/29 | 15 | 52.73 | 17 | 51.99 | 53.60 | -2 | 24,657 | -0.01% |
|
2021/11/26 | 27 | 54.29 | 6 | 53.95 | 53.80 | 21 | 24,870 | 0.08% |
|
2021/11/25 | 7 | 56.36 | 7 | 57.31 | 56.20 | 0 | 24,760 | 0.00% |
|
2021/11/24 | 1 | 56.30 | 2 | 57.00 | 56.80 | -1 | 24,759 | 0.00% |
|
2021/11/23 | 25 | 56.74 | 19 | 57.60 | 56.40 | 6 | 24,817 | 0.02% |
|
2021/11/22 | 2 | 60.10 | 0 | 0.00 | 59.60 | 2 | 24,868 | 0.01% |
|
2021/11/19 | 20 | 60.87 | 48 | 61.25 | 60.20 | -28 | 24,827 | -0.11% |
|
2021/11/18 | 16 | 60.36 | 9 | 60.08 | 59.30 | 7 | 24,589 | 0.03% |
|
2021/11/17 | 18 | 59.56 | 7 | 59.03 | 58.60 | 11 | 24,578 | 0.04% |
|
2021/11/16 | 25.1 | 59.37 | 15 | 59.44 | 58.80 | 10.1 | 24,588 | 0.04% |
|
2021/11/15 | 24.2 | 61.42 | 10 | 61.23 | 61.80 | 14.2 | 24,414 | 0.06% |
|
2021/11/12 | 17 | 59.62 | 6 | 60.10 | 60.80 | 11 | 24,365 | 0.05% |
|
2021/11/11 | 2 | 58.65 | 0 | 0.00 | 58.00 | 2 | 24,273 | 0.01% |
|
2021/11/10 | 6 | 58.20 | 44 | 57.84 | 58.40 | -38 | 24,343 | -0.16% |
|
2021/11/09 | 3 | 57.40 | 6.1 | 57.60 | 57.50 | -3.1 | 24,389 | -0.01% |
|
2021/11/08 | 18 | 56.29 | 6 | 55.80 | 55.70 | 12 | 24,335 | 0.05% |
|
2021/11/05 | 9.1 | 57.35 | 6.2 | 57.34 | 57.80 | 2.9 | 24,396 | 0.01% |
|
2021/11/04 | 19 | 59.65 | 18 | 59.56 | 58.70 | 1 | 24,348 | 0.00% |
|
2021/11/03 | 47 | 61.00 | 26 | 59.32 | 58.20 | 21 | 24,148 | 0.09% |
|
2021/11/02 | 52.1 | 63.21 | 88 | 63.61 | 62.50 | -35.9 | 23,675 | -0.15% |
|
2021/11/01 | 24.1 | 61.92 | 42 | 61.92 | 61.40 | -17.9 | 22,901 | -0.08% |
|
2021/10/29 | 16 | 59.36 | 9 | 59.44 | 58.70 | 7 | 22,156 | 0.03% |
|
2021/10/28 | 4 | 59.63 | 11.1 | 59.31 | 58.70 | -7.1 | 21,910 | -0.03% |
|
2021/10/27 | 15 | 59.11 | 3.2 | 59.19 | 59.70 | 11.8 | 21,861 | 0.05% |
|
2021/10/26 | 62.3 | 60.16 | 19.1 | 59.76 | 58.10 | 43.2 | 21,882 | 0.20% |
|
2021/10/25 | 14.1 | 56.05 | 9 | 56.44 | 57.40 | 5.1 | 21,025 | 0.02% |
|
2021/10/22 | 5 | 52.72 | 2 | 53.30 | 53.40 | 3 | 20,911 | 0.01% |
|
2021/10/21 | 3 | 54.17 | 1 | 54.20 | 53.60 | 2 | 21,020 | 0.01% |
|
2021/10/20 | 2 | 54.00 | 6 | 53.55 | 54.50 | -4 | 20,992 | -0.02% |
|
2021/10/19 | 2 | 52.15 | 0 | 0.00 | 51.90 | 2 | 20,855 | 0.01% |
|
2021/10/18 | 3 | 50.97 | 5 | 51.24 | 51.10 | -2 | 20,912 | -0.01% |
|
2021/10/15 | 0 | 0.00 | 3 | 51.90 | 50.30 | -3 | 20,953 | -0.01% |
|
2021/10/14 | 2 | 50.05 | 2 | 49.95 | 50.10 | 0 | 21,068 | 0.00% |
|
2021/10/13 | 1 | 50.10 | 0 | 0.00 | 49.45 | 1 | 21,130 | 0.00% |
|
2021/10/12 | 4 | 51.55 | 2 | 51.20 | 51.10 | 2 | 21,083 | 0.01% |
|
2021/10/08 | 5 | 53.54 | 0 | 0.00 | 52.80 | 5 | 21,045 | 0.02% |
|
2021/10/07 | 0 | 0.00 | 8 | 53.95 | 53.50 | -8 | 20,967 | -0.04% |
|
2021/10/06 | 8 | 53.63 | 4 | 52.85 | 52.60 | 4 | 20,756 | 0.02% |
|
2021/10/05 | 15 | 49.66 | 25 | 50.32 | 53.60 | -10 | 20,332 | -0.05% |
|
2021/10/04 | 50 | 53.35 | 10 | 50.89 | 50.30 | 40 | 20,086 | 0.20% |
|
2021/10/01 | 6 | 55.77 | 2 | 55.55 | 55.70 | 4 | 20,659 | 0.02% |
|
2021/09/30 | 15 | 56.62 | 22 | 57.00 | 58.20 | -7 | 21,402 | -0.03% |
|
2021/09/29 | 49 | 56.82 | 45 | 56.70 | 55.20 | 4 | 21,860 | 0.02% |
|
2021/09/28 | 33 | 61.40 | 40 | 61.78 | 61.30 | -7 | 21,226 | -0.03% |
|
2021/09/27 | 14 | 63.11 | 12 | 63.39 | 62.50 | 2 | 21,293 | 0.01% |
|
2021/09/24 | 117 | 62.78 | 106 | 63.73 | 62.30 | 11 | 21,791 | 0.05% |
大買/大賣/
|
2021/09/23 | 17 | 57.78 | 25 | 58.26 | 59.90 | -8 | 20,982 | -0.04% |
|
2021/09/22 | 11 | 54.25 | 33 | 54.88 | 54.60 | -22 | 20,452 | -0.11% |
|
2021/09/17 | 29 | 53.74 | 31.6 | 53.93 | 55.40 | -2.6 | 20,469 | -0.01% |
|
2021/09/16 | 18 | 51.04 | 19 | 51.49 | 51.60 | -1 | 20,761 | 0.00% |
|
2021/09/15 | 13 | 51.27 | 1 | 50.70 | 50.60 | 12 | 21,059 | 0.06% |
|
2021/09/14 | 0 | 0.00 | 1 | 53.00 | 52.60 | -1 | 20,981 | 0.00% |
|
2021/09/13 | 6 | 53.10 | 1 | 53.20 | 51.80 | 5 | 20,854 | 0.02% |
|
2021/09/10 | 20 | 51.75 | 17 | 52.63 | 53.40 | 3 | 20,861 | 0.01% |
|
2021/09/09 | 8 | 49.94 | 15.1 | 50.60 | 52.00 | -7.1 | 20,816 | -0.03% |
|
2021/09/08 | 16 | 48.78 | 17 | 49.09 | 48.30 | -1 | 20,961 | 0.00% |
|
2021/09/07 | 13 | 51.87 | 17 | 49.59 | 50.00 | -4 | 21,190 | -0.02% |
|
2021/09/06 | 9 | 54.61 | 5 | 55.60 | 53.50 | 4 | 20,995 | 0.02% |
|
2021/09/03 | 28.6 | 54.22 | 16 | 53.91 | 54.50 | 12.6 | 20,735 | 0.06% |
|
2021/09/02 | 8.1 | 53.96 | 25 | 54.44 | 54.70 | -17 | 20,507 | -0.08% |
|
2021/09/01 | 11 | 52.25 | 34 | 52.40 | 53.00 | -23 | 20,116 | -0.11% |
|
2021/08/31 | 27 | 49.84 | 2 | 50.25 | 49.90 | 25 | 20,067 | 0.12% |
|
2021/08/30 | 19 | 50.93 | 25 | 50.75 | 50.80 | -6 | 20,205 | -0.03% |
|
2021/08/27 | 20 | 50.90 | 20.2 | 50.99 | 50.20 | -0.2 | 20,149 | 0.00% |
|
2021/08/26 | 33 | 52.05 | 64 | 52.09 | 51.60 | -31 | 20,011 | -0.15% |
|
2021/08/25 | 23 | 49.85 | 29 | 50.20 | 49.75 | -6 | 19,622 | -0.03% |
|
2021/08/24 | 25.2 | 49.86 | 3.6 | 48.88 | 49.25 | 21.6 | 19,477 | 0.11% |
|
2021/08/23 | 12 | 48.37 | 7 | 48.70 | 48.90 | 5 | 19,178 | 0.03% |
|
2021/08/20 | 52 | 46.09 | 15 | 45.90 | 46.30 | 37 | 19,008 | 0.19% |
|
2021/08/19 | 18 | 47.84 | 17 | 47.22 | 46.25 | 1 | 18,794 | 0.01% |
|
2021/08/18 | 18 | 45.98 | 16 | 45.18 | 47.30 | 2 | 18,633 | 0.01% |
|
2021/08/17 | 7 | 47.13 | 5 | 49.11 | 45.00 | 2 | 18,289 | 0.01% |
|
2021/08/16 | 11 | 47.94 | 7 | 48.51 | 50.00 | 4 | 18,011 | 0.02% |
|
2021/08/13 | 25 | 50.77 | 12 | 50.62 | 49.50 | 13 | 17,770 | 0.07% |
|
2021/08/12 | 18 | 52.49 | 5 | 52.96 | 52.00 | 13 | 17,591 | 0.07% |
|
2021/08/11 | 20 | 53.74 | 91 | 53.55 | 52.90 | -71 | 17,448 | -0.41% |
|
2021/08/10 | 23 | 57.10 | 26 | 57.26 | 55.20 | -3 | 17,179 | -0.02% |
|
2021/08/09 | 10 | 61.62 | 4 | 62.53 | 59.40 | 6 | 17,027 | 0.04% |
|
2021/08/06 | 39 | 64.32 | 9 | 62.90 | 62.50 | 30 | 16,781 | 0.18% |
|
2021/08/05 | 7 | 63.50 | 41.2 | 64.07 | 65.60 | -34.2 | 16,313 | -0.21% |
|
2021/08/04 | 11 | 59.91 | 14 | 60.19 | 59.70 | -3 | 15,609 | -0.02% |
|
2021/08/03 | 35 | 58.85 | 3 | 59.90 | 59.80 | 32 | 15,524 | 0.21% |
|
2021/08/02 | 8 | 57.88 | 4 | 57.00 | 58.50 | 4 | 15,398 | 0.03% |
|
2021/07/30 | 9 | 56.62 | 8 | 58.83 | 56.40 | 1 | 15,263 | 0.01% |
|
2021/07/29 | 6 | 56.20 | 2 | 56.30 | 55.60 | 4 | 14,977 | 0.03% |
|
2021/07/28 | 19 | 52.54 | 40 | 54.41 | 56.60 | -21 | 14,856 | -0.14% |
|
2021/07/27 | 7.1 | 60.28 | 9 | 58.94 | 55.50 | -1.9 | 14,571 | -0.01% |
|
2021/07/26 | 1.1 | 61.14 | 6 | 60.18 | 60.00 | -5 | 14,429 | -0.03% |
|
2021/07/23 | 5 | 62.78 | 1 | 63.50 | 62.60 | 4 | 14,302 | 0.03% |
|
2021/07/22 | 3 | 61.80 | 4 | 63.95 | 64.50 | -1 | 14,282 | -0.01% |
|
2021/07/21 | 3 | 61.00 | 2 | 60.75 | 60.10 | 1 | 14,157 | 0.01% |
|
2021/07/20 | 23 | 60.46 | 2.2 | 63.89 | 61.40 | 20.8 | 14,092 | 0.15% |
|
2021/07/19 | 0 | 0.00 | 7 | 57.90 | 59.20 | -7 | 13,972 | -0.05% |
|
2021/07/16 | 1 | 52.90 | 0 | 0.00 | 53.90 | 1 | 13,968 | 0.01% |
|
2021/07/15 | 0 | 0.00 | 12 | 51.15 | 51.80 | -12 | 13,998 | -0.09% |
|
2021/07/14 | 10 | 48.30 | 1 | 48.50 | 50.70 | 9 | 14,122 | 0.06% |
|
2021/07/13 | 4 | 51.23 | 2 | 50.50 | 50.00 | 2 | 14,137 | 0.01% |
|
2021/07/12 | 6 | 52.50 | 26 | 52.14 | 53.30 | -20 | 14,242 | -0.14% |
|
2021/07/09 | 15 | 52.31 | 12 | 51.91 | 51.60 | 3 | 14,258 | 0.02% |
|
2021/07/08 | 48 | 51.74 | 35 | 52.02 | 53.00 | 13 | 14,281 | 0.09% |
|
2021/07/07 | 34 | 51.61 | 26 | 51.75 | 53.00 | 8 | 13,412 | 0.06% |
|
2021/07/06 | 25 | 49.87 | 27.1 | 49.53 | 48.25 | -2.1 | 12,694 | -0.02% |
|
2021/07/05 | 10 | 48.05 | 9 | 48.05 | 48.05 | 1 | 12,046 | 0.01% |
|
2021/07/02 | 24.1 | 42.50 | 26 | 42.95 | 43.70 | -1.9 | 12,037 | -0.02% |
|
2021/07/01 | 12 | 42.13 | 8 | 43.25 | 39.75 | 4 | 11,642 | 0.03% |
|
2021/06/30 | 5 | 39.01 | 3 | 39.17 | 40.30 | 2 | 10,936 | 0.02% |
|
2021/06/29 | 3 | 36.65 | 2 | 36.75 | 36.65 | 1 | 10,814 | 0.01% |
|
2021/06/28 | 2 | 36.08 | 9 | 35.89 | 36.95 | -7 | 11,120 | -0.06% |
|
2021/06/25 | 17 | 36.35 | 16 | 36.88 | 35.35 | 1 | 11,036 | 0.01% |
|
2021/06/24 | 0 | 0.00 | 1 | 34.00 | 34.70 | -1 | 10,360 | -0.01% |
|
2021/06/23 | 3 | 31.92 | 5 | 32.58 | 32.20 | -2 | 10,318 | -0.02% |
|
2021/06/22 | 0 | 0.00 | 1 | 31.75 | 31.40 | -1 | 11,350 | -0.01% |
|
2021/06/21 | 1 | 32.85 | 0 | 0.00 | 31.90 | 1 | 11,698 | 0.01% |
|
2021/06/18 | 1 | 33.20 | 0 | 0.00 | 32.50 | 1 | 11,948 | 0.01% |
|
2021/06/17 | 10 | 33.32 | 2 | 33.05 | 33.05 | 8 | 12,088 | 0.07% |
|
2021/06/16 | 7 | 31.50 | 16 | 32.42 | 32.95 | -9 | 12,030 | -0.07% |
|
2021/06/15 | 11 | 30.05 | 11 | 30.20 | 31.00 | 0 | 11,905 | 0.00% |
|
2021/06/10 | 8 | 29.83 | 8 | 29.25 | 29.30 | 0 | 13,563 | 0.00% |
|
2021/06/09 | 11 | 30.90 | 0 | 0.00 | 29.95 | 11 | 14,443 | 0.08% |
|
2021/06/08 | 2 | 30.80 | 0 | 0.00 | 30.50 | 2 | 15,627 | 0.01% |
|
2021/06/03 | 0 | 0.00 | 5 | 29.90 | 29.35 | -5 | 16,808 | -0.03% |
|
2021/06/01 | 5 | 29.75 | 0 | 0.00 | 30.00 | 5 | 16,797 | 0.03% |
|
2021/05/28 | 0 | 0.00 | 1 | 29.90 | 29.75 | -1 | 16,762 | -0.01% |
|
2021/05/27 | 5 | 28.30 | 5 | 28.60 | 28.40 | 0 | 16,806 | 0.00% |
|
2021/05/26 | 1 | 29.30 | 0 | 0.00 | 28.40 | 1 | 16,963 | 0.01% |
|
2021/05/25 | 2 | 28.70 | 0 | 0.00 | 28.50 | 2 | 17,061 | 0.01% |
|
2021/05/21 | 0 | 0.00 | 6 | 26.58 | 27.30 | -6 | 17,607 | -0.03% |
|
2021/05/20 | 6 | 26.40 | 0 | 0.00 | 25.90 | 6 | 18,013 | 0.03% |
|
2021/05/17 | 0 | 0.00 | 3 | 23.65 | 24.40 | -3 | 18,327 | -0.02% |
|
2021/05/06 | 0 | 0.00 | 2 | 31.20 | 31.80 | -2 | 18,274 | -0.01% |
|
2021/05/04 | 4 | 30.38 | 2 | 30.40 | 29.85 | 2 | 18,212 | 0.01% |
|
2021/05/03 | 0 | 0.00 | 1 | 33.10 | 31.55 | -1 | 18,145 | -0.01% |
|
2021/04/29 | 1 | 33.95 | 0 | 0.00 | 33.70 | 1 | 18,101 | 0.01% |
|
2021/04/28 | 2 | 34.58 | 7 | 34.41 | 34.90 | -5 | 18,061 | -0.03% |
|
2021/04/27 | 2 | 33.20 | 0 | 0.00 | 33.20 | 2 | 17,984 | 0.01% |
|
2021/04/23 | 0 | 0.00 | 2 | 32.35 | 32.60 | -2 | 18,007 | -0.01% |
|
2021/04/22 | 2 | 32.50 | 0 | 0.00 | 31.40 | 2 | 18,034 | 0.01% |
|
2021/04/21 | 2 | 33.85 | 1 | 34.10 | 33.75 | 1 | 17,875 | 0.01% |
|
2021/04/20 | 0 | 0.00 | 22 | 34.75 | 34.55 | -22 | 17,801 | -0.12% |
|
2021/04/19 | 18 | 35.41 | 0 | 0.00 | 35.10 | 18 | 17,680 | 0.10% |
|
2021/04/16 | 3 | 35.92 | 3 | 37.00 | 36.50 | 0 | 17,648 | 0.00% |
|
2021/04/15 | 2 | 35.15 | 2 | 35.60 | 35.95 | 0 | 18,360 | 0.00% |
|
2021/04/14 | 0 | 0.00 | 2 | 35.80 | 35.00 | -2 | 18,236 | -0.01% |
|
2021/04/13 | 4 | 37.64 | 2 | 37.80 | 37.55 | 2 | 18,071 | 0.01% |
|
2021/04/12 | 21 | 37.85 | 3 | 37.43 | 37.85 | 18 | 17,918 | 0.10% |
|
2021/04/09 | 0 | 0.00 | 6 | 35.17 | 35.55 | -6 | 17,788 | -0.03% |
|
2021/04/08 | 3 | 34.43 | 2 | 34.80 | 34.25 | 1 | 17,546 | 0.01% |
|
2021/04/07 | 8 | 34.53 | 3 | 34.85 | 34.15 | 5 | 17,445 | 0.03% |
|
2021/04/06 | 3 | 33.68 | 119 | 34.24 | 34.00 | -116 | 17,242 | -0.67% |
大賣/鉅額交易
|
2021/04/01 | 11 | 32.97 | 7 | 32.53 | 31.85 | 4 | 16,969 | 0.02% |
|
2021/03/31 | 9 | 31.31 | 7 | 31.30 | 32.35 | 2 | 16,570 | 0.01% |
|
2021/03/30 | 2 | 29.53 | 13 | 29.67 | 29.60 | -11 | 16,070 | -0.07% |
|
2021/03/29 | 0 | 0.00 | 3 | 29.00 | 28.70 | -3 | 15,844 | -0.02% |
|
2021/03/26 | 5 | 28.44 | 1 | 28.65 | 28.50 | 4 | 15,839 | 0.03% |
|
2021/03/25 | 49 | 29.70 | 45 | 29.46 | 28.70 | 4 | 15,675 | 0.03% |
|
2021/03/24 | 15 | 28.39 | 14 | 28.35 | 28.30 | 1 | 15,005 | 0.01% |
|
2021/03/23 | 6 | 27.88 | 12 | 27.72 | 27.95 | -6 | 14,736 | -0.04% |
|
2021/03/22 | 9 | 27.62 | 8 | 27.60 | 27.40 | 1 | 14,446 | 0.01% |
|
2021/03/19 | 3 | 27.33 | 5 | 27.48 | 27.45 | -2 | 14,303 | -0.01% |
|
2021/03/18 | 36 | 27.99 | 36 | 27.22 | 27.50 | 0 | 14,235 | 0.00% |
|
2021/03/17 | 8 | 27.30 | 8 | 27.79 | 27.05 | 0 | 14,060 | 0.00% |
|
2021/03/16 | 135 | 27.15 | 18 | 27.42 | 27.55 | 117 | 13,801 | 0.85% |
大買/鉅額交易
|
2021/03/15 | 5 | 25.97 | 16 | 26.35 | 27.70 | -11 | 12,662 | -0.09% |
|
2021/03/12 | 69 | 24.85 | 66 | 24.71 | 25.20 | 3 | 11,851 | 0.03% |
|
2021/03/11 | 9 | 23.45 | 51 | 23.91 | 24.35 | -42 | 10,732 | -0.39% |
|
2021/03/10 | 6 | 22.08 | 3 | 21.77 | 22.15 | 3 | 9,881 | 0.03% |
|
2021/03/09 | 1 | 19.70 | 3 | 20.10 | 20.15 | -2 | 9,815 | -0.02% |
|
2021/03/08 | 1 | 20.25 | 0 | 0.00 | 20.10 | 1 | 9,993 | 0.01% |
|
2021/03/02 | 1 | 20.85 | 5 | 20.85 | 21.00 | -4 | 11,900 | -0.03% |
|
2021/02/26 | 5 | 21.20 | 2 | 21.25 | 21.20 | 3 | 11,992 | 0.03% |
|
2021/02/25 | 5 | 21.00 | 3 | 20.72 | 20.60 | 2 | 12,073 | 0.02% |
|
2021/02/24 | 7 | 21.56 | 4 | 21.91 | 21.50 | 3 | 12,381 | 0.02% |
|
2021/02/23 | 15 | 22.37 | 8 | 22.43 | 22.20 | 7 | 12,424 | 0.06% |
|
2021/02/22 | 0 | 0.00 | 8 | 21.51 | 22.40 | -8 | 12,486 | -0.06% |
|
2021/02/17 | 0 | 0.00 | 10 | 19.50 | 19.75 | -10 | 14,011 | -0.07% |
|
2021/02/05 | 0 | 0.00 | 5 | 18.95 | 18.90 | -5 | 13,864 | -0.04% |
|
2021/02/04 | 0 | 0.00 | 3 | 19.17 | 19.35 | -3 | 13,918 | -0.02% |
|
2021/02/03 | 0 | 0.00 | 5 | 18.94 | 18.25 | -5 | 13,710 | -0.04% |
|
2021/01/28 | 1 | 17.65 | 1 | 17.75 | 17.65 | 0 | 13,925 | 0.00% |
|
2021/01/26 | 1 | 18.10 | 0 | 0.00 | 17.60 | 1 | 14,321 | 0.01% |
|
2021/01/22 | 0 | 0.00 | 5 | 17.39 | 17.70 | -5 | 14,326 | -0.03% |
|
2021/01/20 | 3 | 17.22 | 0 | 0.00 | 17.20 | 3 | 14,370 | 0.02% |
|
2021/01/18 | 0 | 0.00 | 3 | 17.70 | 17.70 | -3 | 14,304 | -0.02% |
|
2021/01/15 | 10 | 18.36 | 3 | 18.25 | 18.35 | 7 | 14,286 | 0.05% |
|
2021/01/14 | 6 | 18.93 | 0 | 0.00 | 18.80 | 6 | 14,191 | 0.04% |
|
2021/01/13 | 7 | 18.89 | 0 | 0.00 | 18.90 | 7 | 14,323 | 0.05% |
|
2021/01/12 | 8 | 19.18 | 9 | 19.04 | 18.95 | -1 | 14,686 | -0.01% |
|
2021/01/11 | 3 | 19.75 | 0 | 0.00 | 19.95 | 3 | 14,627 | 0.02% |
|
2021/01/08 | 11 | 21.13 | 9 | 20.64 | 19.75 | 2 | 14,775 | 0.01% |
|
2021/01/07 | 0 | 0.00 | 4 | 19.85 | 19.75 | -4 | 14,399 | -0.03% |
|
2021/01/06 | 7 | 19.67 | 2 | 20.40 | 19.45 | 5 | 14,759 | 0.03% |
|
2021/01/05 | 1 | 19.60 | 0 | 0.00 | 19.65 | 1 | 14,601 | 0.01% |
|
2021/01/04 | 1 | 19.90 | 12 | 20.08 | 20.10 | -11 | 14,571 | -0.08% |
|
2020/12/31 | 4 | 18.96 | 14 | 19.13 | 19.40 | -10 | 14,458 | -0.07% |
|
2020/12/30 | 2 | 19.43 | 1 | 19.30 | 19.25 | 1 | 14,625 | 0.01% |
|
2020/12/29 | 10 | 19.24 | 19 | 19.10 | 19.10 | -9 | 14,869 | -0.06% |
|
2020/12/28 | 1 | 19.75 | 0 | 0.00 | 19.60 | 1 | 14,801 | 0.01% |
|
2020/12/25 | 0 | 0.00 | 36 | 19.95 | 19.90 | -36 | 14,744 | -0.24% |
|
2020/12/24 | 0 | 0.00 | 4 | 19.59 | 19.40 | -4 | 14,647 | -0.03% |
|
2020/12/23 | 14 | 19.31 | 0.3 | 19.30 | 19.15 | 13.8 | 14,612 | 0.09% |
|
2020/12/22 | 10 | 20.20 | 1 | 20.10 | 19.30 | 9 | 14,605 | 0.06% |
|
2020/12/21 | 0 | 0.00 | 15 | 20.10 | 20.00 | -15 | 14,484 | -0.10% |
|
2020/12/18 | 12.3 | 20.37 | 17 | 19.95 | 20.35 | -4.8 | 14,395 | -0.03% |
|
2020/12/17 | 3 | 19.50 | 5 | 19.38 | 19.45 | -2 | 14,072 | -0.01% |
|
2020/12/16 | 2 | 18.95 | 2 | 19.00 | 18.90 | 0 | 14,550 | 0.00% |
|
2020/12/15 | 9 | 18.49 | 0 | 0.00 | 18.85 | 9 | 14,743 | 0.06% |
|
2020/12/14 | 31 | 19.66 | 5 | 19.53 | 19.65 | 26 | 14,729 | 0.18% |
|
2020/12/11 | 18 | 18.25 | 0 | 0.00 | 18.30 | 18 | 14,747 | 0.12% |
|
2020/12/10 | 20 | 18.21 | 0 | 0.00 | 18.70 | 20 | 14,779 | 0.14% |
|
2020/12/09 | 2 | 19.43 | 3 | 19.73 | 19.20 | -1 | 14,863 | -0.01% |
|
2020/12/08 | 3 | 19.70 | 3 | 19.60 | 19.65 | 0 | 14,653 | 0.00% |
|
2020/12/07 | 26 | 19.37 | 0 | 0.00 | 19.55 | 26 | 14,558 | 0.18% |
|
2020/12/04 | 10 | 21.11 | 76 | 20.56 | 19.90 | -66 | 14,340 | -0.46% |
|
2020/12/03 | 6 | 21.51 | 7 | 20.96 | 20.75 | -1 | 14,097 | -0.01% |
|
2020/12/02 | 7 | 19.79 | 11 | 20.04 | 20.10 | -4 | 13,914 | -0.03% |
|
2020/12/01 | 8 | 20.06 | 18 | 19.99 | 20.00 | -10 | 13,852 | -0.07% |
|
2020/11/30 | 30 | 19.56 | 5 | 19.93 | 19.75 | 25 | 13,518 | 0.18% |
|
2020/11/27 | 21 | 19.04 | 78 | 18.47 | 18.90 | -57 | 13,076 | -0.44% |
|
2020/11/26 | 50 | 18.09 | 10 | 18.40 | 18.55 | 40 | 12,389 | 0.32% |
|
2020/11/25 | 6 | 16.92 | 10 | 17.34 | 16.90 | -4 | 12,112 | -0.03% |
|
2020/11/24 | 17 | 16.91 | 6 | 17.08 | 17.00 | 11 | 11,888 | 0.09% |
|
2020/11/23 | 62 | 17.41 | 67 | 16.86 | 17.25 | -5 | 11,640 | -0.04% |
|
2020/11/20 | 15 | 16.41 | 138 | 16.27 | 16.20 | -123 | 11,157 | -1.10% |
大賣/鉅額交易
|
2020/11/19 | 38 | 16.71 | 29 | 16.68 | 16.75 | 9 | 10,942 | 0.08% |
|
2020/11/18 | 17 | 16.55 | 16 | 16.41 | 16.70 | 1 | 10,397 | 0.01% |
|
2020/11/17 | 1 | 15.65 | 28 | 15.48 | 15.65 | -27 | 9,132 | -0.30% |
|
2020/11/16 | 10 | 14.09 | 5 | 14.17 | 14.30 | 5 | 8,379 | 0.06% |
|
2020/11/13 | 0 | 0.00 | 6 | 13.67 | 13.75 | -6 | 8,241 | -0.07% |
|
2020/11/12 | 0 | 0.00 | 5 | 13.40 | 13.55 | -5 | 8,185 | -0.06% |
|
2020/11/11 | 8 | 13.12 | 0 | 0.00 | 13.05 | 8 | 8,008 | 0.10% |
|
2020/11/09 | 2 | 13.30 | 0 | 0.00 | 13.25 | 2 | 7,930 | 0.03% |
|
2020/11/06 | 40 | 13.57 | 0 | 0.00 | 13.15 | 40 | 7,886 | 0.51% |
|
2020/11/05 | 6 | 14.08 | 16 | 14.08 | 13.95 | -10 | 7,722 | -0.13% |
|
2020/11/03 | 19 | 13.84 | 3 | 14.00 | 13.75 | 16 | 7,450 | 0.21% |
|
2020/11/02 | 15 | 12.95 | 0 | 0.00 | 12.90 | 15 | 7,209 | 0.21% |
|
2020/10/30 | 5 | 13.20 | 10 | 13.30 | 13.10 | -5 | 7,170 | -0.07% |
|
2020/10/29 | 5 | 13.25 | 0 | 0.00 | 13.35 | 5 | 7,138 | 0.07% |
|
2020/10/28 | 12 | 13.55 | 0 | 0.00 | 13.50 | 12 | 7,084 | 0.17% |
|
2020/10/26 | 4 | 13.65 | 0 | 0.00 | 13.80 | 4 | 6,958 | 0.06% |
|
2020/10/23 | 12 | 13.76 | 1 | 13.60 | 13.85 | 11 | 6,899 | 0.16% |
|
2020/10/22 | 15 | 13.52 | 1 | 13.45 | 13.60 | 14 | 6,840 | 0.20% |
|
2020/10/20 | 3 | 14.08 | 4 | 14.14 | 13.70 | -1 | 6,592 | -0.02% |
|
2020/10/19 | 30 | 13.38 | 1 | 13.25 | 13.30 | 29 | 6,156 | 0.47% |
|
2020/10/16 | 35 | 13.49 | 5 | 13.54 | 13.25 | 30 | 6,093 | 0.49% |
|
2020/10/15 | 14 | 13.88 | 31 | 13.94 | 14.05 | -17 | 5,942 | -0.29% |
|
2020/10/14 | 10 | 12.88 | 1 | 12.85 | 12.85 | 9 | 5,396 | 0.17% |
|
2020/10/12 | 0 | 0.00 | 2 | 12.00 | 11.95 | -2 | 4,926 | -0.04% |
|
2020/10/08 | 0 | 0.00 | 6 | 12.28 | 12.40 | -6 | 4,891 | -0.12% |
|
2020/10/07 | 3 | 12.40 | 6 | 12.20 | 12.10 | -3 | 4,769 | -0.06% |
|
2020/10/06 | 7 | 12.41 | 1 | 12.30 | 12.50 | 6 | 4,555 | 0.13% |
|
2020/09/28 | 0 | 0.00 | 2 | 11.20 | 11.25 | -2 | 4,388 | -0.05% |
|
2020/09/24 | 0 | 0.00 | 1 | 11.35 | 11.30 | -1 | 4,288 | -0.02% |
|
2020/09/23 | 20 | 12.00 | 23 | 11.75 | 11.80 | -3 | 4,209 | -0.07% |
|
2020/09/22 | 8 | 11.83 | 8 | 11.90 | 11.75 | 0 | 4,121 | 0.00% |
|
2020/09/21 | 44 | 13.01 | 40 | 12.58 | 12.15 | 4 | 3,978 | 0.10% |
|
2020/09/18 | 3 | 12.13 | 5 | 12.71 | 12.90 | -2 | 3,344 | -0.06% |
|
2020/09/16 | 1 | 11.95 | 8 | 11.90 | 11.95 | -7 | 2,916 | -0.24% |
|
2020/09/14 | 2 | 11.90 | 0 | 0.00 | 11.60 | 2 | 2,568 | 0.08% |
|
2020/09/11 | 1 | 11.45 | 1 | 11.70 | 11.45 | 0 | 2,318 | 0.00% |
|
2020/09/10 | 2 | 11.80 | 6 | 11.85 | 11.60 | -4 | 2,285 | -0.18% |
|
2020/09/09 | 2 | 12.00 | 0 | 0.00 | 12.00 | 2 | 2,231 | 0.09% |
|
2020/09/08 | 0 | 0.00 | 6 | 11.76 | 11.70 | -6 | 2,188 | -0.27% |
|
2020/09/07 | 2 | 12.33 | 3 | 12.17 | 12.05 | -1 | 2,093 | -0.05% |
|
2020/09/04 | 5 | 11.00 | 3 | 11.20 | 11.35 | 2 | 1,836 | 0.11% |
|
2020/09/03 | 0 | 0.00 | 1 | 10.40 | 10.35 | -1 | 1,659 | -0.06% |
|
2020/09/02 | 3 | 10.45 | 2 | 10.50 | 10.35 | 1 | 1,625 | 0.06% |
|
2020/09/01 | 5 | 10.15 | 1 | 10.10 | 10.50 | 4 | 1,566 | 0.26% |
|
2020/08/31 | 4 | 9.68 | 3 | 9.68 | 9.99 | 1 | 1,440 | 0.07% |
|
2020/08/28 | 0 | 0.00 | 11 | 9.16 | 9.11 | -11 | 1,311 | -0.84% |
|
2020/08/27 | 1 | 8.85 | 0 | 0.00 | 8.92 | 1 | 1,287 | 0.08% |
|
2020/08/21 | 0 | 0.00 | 2 | 8.52 | 8.48 | -2 | 1,236 | -0.16% |
|
2020/08/19 | 4 | 9.20 | 0 | 0.00 | 9.12 | 4 | 1,194 | 0.33% |
|
2020/08/12 | 0 | 0.00 | 9 | 8.77 | 8.85 | -9 | 1,123 | -0.80% |
|
2020/08/10 | 9 | 9.01 | 0 | 0.00 | 9.14 | 9 | 1,065 | 0.84% |
|
2020/08/07 | 0 | 0.00 | 10 | 8.73 | 8.75 | -10 | 1,021 | -0.98% |
|
2020/08/06 | 2 | 8.85 | 0 | 0.00 | 8.79 | 2 | 1,020 | 0.20% |
|
2020/07/22 | 10 | 9.09 | 0 | 0.00 | 8.96 | 10 | 971 | 1.03% |
|
2020/07/17 | 0 | 0.00 | 3 | 8.96 | 8.88 | -3 | 808 | -0.37% |
|
2020/07/16 | 1 | 9.07 | 0 | 0.00 | 9.15 | 1 | 796 | 0.13% |
|
2020/07/15 | 0 | 0.00 | 10 | 9.29 | 9.01 | -10 | 788 | -1.27% |
|
2020/07/14 | 9 | 9.50 | 0 | 0.00 | 9.33 | 9 | 751 | 1.20% |
|
2020/07/09 | 53 | 9.34 | 23 | 9.17 | 9.22 | 30 | 634 | 4.73% |
|
2020/07/07 | 5 | 7.89 | 0 | 0.00 | 7.82 | 5 | 480 | 1.04% |
|
2020/07/06 | 3 | 7.57 | 0 | 0.00 | 7.68 | 3 | 466 | 0.64% |
|
2020/06/15 | 1 | 7.08 | 0 | 0.00 | 7.08 | 1 | 487 | 0.21% |
|
2020/05/29 | 0 | 0.00 | 10 | 7.27 | 7.30 | -10 | 497 | -2.01% |
|
2020/03/20 | 0 | 0.00 | 1 | 5.31 | 5.39 | -1 | 883 | -0.11% |
|
2020/03/13 | 0 | 0.00 | 315 | 5.85 | 5.98 | -315 | 866 | -36.36% |
大賣/鉅額交易
|
2020/01/16 | 0 | 0.00 | 5 | 8.72 | 8.74 | -5 | 727 | -0.69% |
|
2019/12/26 | 6 | 9.34 | 0 | 0.00 | 9.53 | 6 | 624 | 0.96% |
|
2019/12/25 | 3 | 9.40 | 0 | 0.00 | 9.27 | 3 | 575 | 0.52% |
|
2019/12/23 | 10 | 8.74 | 0 | 0.00 | 8.70 | 10 | 393 | 2.54% |
|
2019/12/03 | 0 | 0.00 | 4 | 8.00 | 8.08 | -4 | 314 | -1.27% |
|
2019/10/24 | 0 | 0.00 | 3 | 8.31 | 8.39 | -3 | 322 | -0.93% |
|
2019/06/17 | 0 | 0.00 | 20 | 8.15 | 8.13 | -20 | 351 | -5.70% |
|
2019/05/21 | 1 | 8.05 | 0 | 0.00 | 8.20 | 1 | 502 | 0.20% |
|
2019/05/07 | 0 | 0.00 | 1 | 8.95 | 8.96 | -1 | 529 | -0.19% |
|
2019/04/18 | 0 | 0.00 | 10 | 9.43 | 9.26 | -10 | 514 | -1.94% |
|
2019/04/08 | 21 | 9.44 | 1 | 9.65 | 9.32 | 20 | 494 | 4.04% |
|
2019/03/07 | 1 | 9.36 | 0 | 0.00 | 9.30 | 1 | 698 | 0.14% |
|
2019/03/04 | 0 | 0.00 | 60 | 9.40 | 9.40 | -60 | 703 | -8.53% |
|
2019/02/20 | 10 | 9.52 | 0 | 0.00 | 9.52 | 10 | 690 | 1.45% |
|
2019/02/18 | 50 | 9.33 | 0 | 0.00 | 9.33 | 50 | 682 | 7.33% |
|
2019/01/16 | 0 | 0.00 | 5 | 9.05 | 9.04 | -5 | 743 | -0.67% |
|
2019/01/03 | 0 | 0.00 | 3 | 9.27 | 9.17 | -3 | 817 | -0.37% |
|
2018/12/05 | 0 | 0.00 | 5 | 10.30 | 10.30 | -5 | 869 | -0.58% |
|
2018/12/03 | 23 | 10.56 | 5 | 10.70 | 10.50 | 18 | 811 | 2.22% |
|
2018/11/07 | 0 | 0.00 | 2 | 9.13 | 9.07 | -2 | 1,032 | -0.20% |
|
2018/10/19 | 2 | 8.88 | 0 | 0.00 | 8.90 | 2 | 1,397 | 0.14% |
|
2018/10/12 | 0 | 0.00 | 10 | 8.52 | 9.03 | -10 | 1,624 | -0.62% |
|
2018/10/05 | 0 | 0.00 | 5 | 10.53 | 10.05 | -5 | 1,956 | -0.26% |
|
2018/09/07 | 0 | 0.00 | 5 | 11.75 | 11.25 | -5 | 6,958 | -0.07% |
|
2018/09/04 | 1 | 12.20 | 0 | 0.00 | 12.25 | 1 | 7,066 | 0.01% |
|
2018/08/30 | 0 | 0.00 | 5 | 12.50 | 12.50 | -5 | 7,214 | -0.07% |
|
2018/08/29 | 15 | 12.87 | 5 | 12.60 | 12.50 | 10 | 7,424 | 0.13% |
|
2018/08/16 | 2 | 11.45 | 0 | 0.00 | 11.65 | 2 | 8,261 | 0.02% |
|
2018/08/09 | 0 | 0.00 | 10 | 12.10 | 12.05 | -10 | 8,126 | -0.12% |
|
2018/08/07 | 0 | 0.00 | 4 | 12.40 | 12.20 | -4 | 8,106 | -0.05% |
|
2018/08/02 | 0 | 0.00 | 10 | 12.90 | 12.45 | -10 | 8,037 | -0.12% |
|
2018/07/31 | 10 | 12.65 | 1 | 12.70 | 12.65 | 9 | 7,994 | 0.11% |
|
2018/07/30 | 56 | 12.83 | 8 | 12.65 | 12.65 | 48 | 7,986 | 0.60% |
|
2018/07/27 | 10 | 13.30 | 0 | 0.00 | 13.20 | 10 | 7,931 | 0.13% |
|
2018/07/26 | 271 | 12.85 | 0 | 0.00 | 12.85 | 271 | 7,796 | 3.48% |
大買/鉅額交易
|
2018/07/25 | 5 | 13.20 | 5 | 12.90 | 12.90 | 0 | 7,778 | 0.00% |
|
2018/07/20 | 10 | 12.75 | 5 | 12.75 | 12.50 | 5 | 7,605 | 0.07% |
|
2018/07/19 | 5 | 13.05 | 0 | 0.00 | 12.80 | 5 | 7,569 | 0.07% |
|
2018/07/17 | 0 | 0.00 | 10 | 14.00 | 13.45 | -10 | 7,463 | -0.13% |
|
2018/07/16 | 10 | 14.00 | 1 | 14.20 | 14.00 | 9 | 7,397 | 0.12% |
|
2018/07/13 | 15 | 14.73 | 9 | 14.53 | 14.55 | 6 | 7,341 | 0.08% |
|
2018/07/12 | 1 | 14.15 | 0 | 0.00 | 14.25 | 1 | 7,152 | 0.01% |
|
2018/07/11 | 1 | 14.15 | 0 | 0.00 | 13.80 | 1 | 7,075 | 0.01% |
|
2018/07/10 | 2 | 13.90 | 6 | 13.91 | 14.00 | -4 | 6,986 | -0.06% |
|
2018/07/09 | 3 | 15.30 | 5 | 15.15 | 14.35 | -2 | 6,920 | -0.03% |
|
2018/07/06 | 8 | 14.10 | 0 | 0.00 | 14.50 | 8 | 6,700 | 0.12% |
|
2018/07/05 | 6 | 15.19 | 1 | 14.50 | 14.25 | 5 | 6,448 | 0.08% |
|
2018/07/04 | 24 | 15.67 | 5 | 15.81 | 15.80 | 19 | 6,188 | 0.31% |
|
2018/07/03 | 33 | 15.34 | 25 | 15.22 | 15.60 | 8 | 5,462 | 0.15% |
|
2018/07/02 | 0 | 0.00 | 10 | 13.95 | 14.20 | -10 | 4,598 | -0.22% |
|
2018/06/29 | 15 | 14.05 | 5 | 14.00 | 13.85 | 10 | 4,495 | 0.22% |
|
2018/06/28 | 8 | 14.45 | 70 | 15.40 | 14.10 | -62 | 4,267 | -1.45% |
|
2018/06/27 | 92 | 14.66 | 67 | 14.44 | 14.90 | 25 | 3,766 | 0.66% |
|
2018/06/26 | 35 | 13.94 | 1 | 13.10 | 14.70 | 34 | 3,250 | 1.05% |
|
2018/06/22 | 0 | 0.00 | 3 | 12.32 | 12.30 | -3 | 2,403 | -0.12% |
|
2018/06/21 | 0 | 0.00 | 1 | 12.20 | 12.20 | -1 | 2,202 | -0.05% |
|
2018/06/19 | 1 | 12.45 | 0 | 0.00 | 12.15 | 1 | 2,146 | 0.05% |
|
2018/06/14 | 1 | 12.30 | 0 | 0.00 | 12.00 | 1 | 2,037 | 0.05% |
|
2018/06/13 | 0 | 0.00 | 3 | 12.05 | 12.05 | -3 | 1,961 | -0.15% |
|
2018/06/12 | 0 | 0.00 | 10 | 12.05 | 12.05 | -10 | 1,956 | -0.51% |
|
2018/06/08 | 0 | 0.00 | 5 | 12.35 | 12.30 | -5 | 1,870 | -0.27% |
|
2018/06/07 | 10 | 13.00 | 10 | 12.75 | 12.75 | 0 | 1,821 | 0.00% |
|
2018/06/06 | 10 | 13.35 | 0 | 0.00 | 13.30 | 10 | 1,737 | 0.58% |
|
2018/06/04 | 12 | 12.85 | 8 | 12.82 | 12.80 | 4 | 1,380 | 0.29% |
|
2018/06/01 | 12 | 13.47 | 0 | 0.00 | 13.40 | 12 | 1,285 | 0.93% |
|
2018/05/31 | 1 | 11.85 | 0 | 0.00 | 12.55 | 1 | 949 | 0.11% |
|
2018/05/30 | 0 | 0.00 | 10 | 11.35 | 11.45 | -10 | 692 | -1.44% |
|
2018/04/10 | 10 | 10.15 | 0 | 0.00 | 10.05 | 10 | 1,186 | 0.84% |
|
2018/03/21 | 0 | 0.00 | 1 | 10.65 | 10.70 | -1 | 1,351 | -0.07% |
|
2018/03/16 | 10 | 10.85 | 0 | 0.00 | 10.85 | 10 | 1,348 | 0.74% |
|
2018/01/26 | 1 | 12.35 | 6 | 12.16 | 12.05 | -5 | 2,017 | -0.25% |
|
2018/01/23 | 2 | 12.13 | 10 | 12.20 | 12.30 | -8 | 1,986 | -0.40% |
|
2018/01/22 | 2 | 11.85 | 2 | 12.15 | 12.00 | 0 | 1,925 | 0.00% |
|
2018/01/18 | 0 | 0.00 | 11 | 11.70 | 11.65 | -11 | 1,907 | -0.58% |
|
2018/01/15 | 1 | 11.80 | 13 | 11.75 | 11.75 | -12 | 2,011 | -0.60% |
|
2018/01/09 | 0 | 0.00 | 2 | 11.25 | 11.20 | -2 | 1,955 | -0.10% |
|
2018/01/05 | 8 | 12.36 | 0 | 0.00 | 11.65 | 8 | 1,945 | 0.41% |
|