券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
群益金鼎-東大 券商分點個股進出
群益金鼎-東大 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/04/26 | 47.2 | 73.91 | 68 | 73.22 | 72.60 | -20.9 | 27,486 | -0.08% |
|
| 2024/04/25 | 33 | 71.84 | 12 | 72.16 | 72.30 | 21 | 26,960 | 0.08% |
|
| 2024/04/24 | 3 | 69.80 | 11 | 69.43 | 69.40 | -8 | 27,043 | -0.03% |
|
| 2024/04/23 | 8 | 66.69 | 9 | 66.31 | 66.00 | -1 | 27,604 | 0.00% |
|
| 2024/04/22 | 6 | 67.50 | 8 | 66.13 | 65.10 | -2 | 28,620 | -0.01% |
|
| 2024/04/19 | 15 | 68.09 | 18 | 67.68 | 67.80 | -3 | 29,419 | -0.01% |
|
| 2024/04/18 | 7 | 69.73 | 18 | 69.96 | 69.40 | -11 | 30,545 | -0.04% |
|
| 2024/04/17 | 39 | 70.47 | 32 | 70.61 | 70.10 | 7 | 30,763 | 0.02% |
|
| 2024/04/16 | 14 | 69.59 | 6 | 69.53 | 69.90 | 8 | 30,502 | 0.03% |
|
| 2024/04/15 | 13 | 71.89 | 5 | 72.12 | 71.80 | 8 | 30,271 | 0.03% |
|
| 2024/04/12 | 26 | 72.61 | 24 | 73.37 | 73.60 | 2 | 30,325 | 0.01% |
|
| 2024/04/11 | 26 | 71.05 | 25 | 71.32 | 71.40 | 1 | 30,219 | 0.00% |
|
| 2024/04/10 | 51 | 71.42 | 42 | 72.29 | 70.60 | 9 | 30,546 | 0.03% |
|
| 2024/04/09 | 102 | 75.15 | 96 | 74.92 | 74.00 | 6 | 30,654 | 0.02% |
大買/
|
| 2024/04/08 | 63 | 72.04 | 77.2 | 73.60 | 75.00 | -14.2 | 30,807 | -0.05% |
|
| 2024/04/03 | 118.2 | 74.04 | 102 | 73.31 | 70.90 | 16.3 | 30,316 | 0.05% |
大買/大賣/
|
| 2024/04/02 | 59 | 70.09 | 47 | 71.62 | 72.60 | 12 | 28,227 | 0.04% |
|
| 2024/04/01 | 7 | 64.59 | 14 | 65.47 | 66.00 | -7 | 27,024 | -0.03% |
|
| 2024/03/29 | 29 | 60.32 | 25 | 60.50 | 60.00 | 4 | 26,376 | 0.02% |
|
| 2024/03/28 | 2 | 59.20 | 12 | 59.25 | 58.60 | -10 | 26,121 | -0.04% |
|
| 2024/03/27 | 25.5 | 61.16 | 26 | 59.15 | 59.00 | -0.5 | 25,960 | 0.00% |
|
| 2024/03/26 | 39.5 | 63.28 | 232 | 61.64 | 60.10 | -192.5 | 25,720 | -0.75% |
大賣/鉅額交易
|
| 2024/03/25 | 211 | 64.78 | 35.2 | 64.15 | 64.20 | 175.8 | 25,064 | 0.70% |
大買/鉅額交易
|
| 2024/03/22 | 127 | 60.20 | 292.6 | 59.72 | 59.30 | -165.6 | 24,351 | -0.68% |
大買/大賣/鉅額交易
|
| 2024/03/21 | 493.6 | 59.11 | 355 | 58.55 | 59.40 | 138.6 | 23,600 | 0.59% |
大買/大賣/鉅額交易
|
| 2024/03/20 | 52 | 54.97 | 58 | 54.82 | 55.60 | -6 | 22,593 | -0.03% |
|
| 2024/03/19 | 95 | 56.27 | 91 | 55.85 | 54.70 | 4 | 22,288 | 0.02% |
|
| 2024/03/18 | 141 | 57.91 | 185.1 | 57.80 | 54.50 | -44.1 | 21,639 | -0.20% |
大買/大賣/
|
| 2024/03/15 | 140.1 | 54.87 | 105 | 54.05 | 54.40 | 35.1 | 20,156 | 0.17% |
大買/大賣/
|
| 2024/03/14 | 104 | 54.94 | 46 | 54.74 | 54.80 | 58 | 19,623 | 0.30% |
大買/
|
| 2024/03/13 | 38 | 54.47 | 29 | 54.00 | 53.90 | 9 | 19,181 | 0.05% |
|
| 2024/03/12 | 23 | 53.44 | 31 | 53.74 | 53.30 | -8 | 18,669 | -0.04% |
|
| 2024/03/11 | 7 | 51.51 | 4 | 51.70 | 51.40 | 3 | 18,225 | 0.02% |
|
| 2024/03/08 | 9 | 50.24 | 11 | 50.42 | 49.50 | -2 | 18,052 | -0.01% |
|
| 2024/03/07 | 35 | 53.71 | 19 | 50.76 | 50.10 | 16 | 17,829 | 0.09% |
|
| 2024/03/06 | 24 | 52.62 | 12 | 52.75 | 54.10 | 12 | 17,048 | 0.07% |
|
| 2024/03/05 | 6 | 49.72 | 6 | 49.80 | 49.70 | 0 | 16,280 | 0.00% |
|
| 2024/03/04 | 14 | 50.90 | 17 | 51.28 | 50.90 | -3 | 16,170 | -0.02% |
|
| 2024/03/01 | 11 | 50.89 | 10 | 51.00 | 51.10 | 1 | 16,019 | 0.01% |
|
| 2024/02/29 | 12 | 49.15 | 0 | 0.00 | 49.30 | 12 | 15,756 | 0.08% |
|
| 2024/02/27 | 0 | 0.00 | 4 | 50.00 | 48.85 | -4 | 15,780 | -0.03% |
|
| 2024/02/26 | 14 | 48.57 | 17 | 50.34 | 50.50 | -3 | 15,679 | -0.02% |
|
| 2024/02/23 | 12 | 49.09 | 16 | 48.99 | 48.30 | -4 | 15,553 | -0.03% |
|
| 2024/02/22 | 7 | 50.21 | 0 | 0.00 | 49.70 | 7 | 15,487 | 0.05% |
|
| 2024/02/21 | 2 | 50.35 | 2 | 50.25 | 50.30 | 0 | 15,443 | 0.00% |
|
| 2024/02/20 | 3 | 50.63 | 4 | 50.06 | 49.70 | -1 | 15,406 | -0.01% |
|
| 2024/02/19 | 3 | 50.90 | 0.5 | 50.40 | 50.50 | 2.5 | 15,409 | 0.02% |
|
| 2024/02/16 | 3 | 51.47 | 8 | 51.50 | 51.20 | -5 | 15,423 | -0.03% |
|
| 2024/02/15 | 9 | 49.60 | 6.4 | 49.64 | 49.95 | 2.6 | 15,119 | 0.02% |
|
| 2024/02/05 | 7.4 | 48.54 | 2 | 48.25 | 48.75 | 5.4 | 15,124 | 0.04% |
|
| 2024/02/02 | 7 | 48.80 | 7 | 49.16 | 48.35 | 0 | 15,193 | 0.00% |
|
| 2024/02/01 | 18 | 50.54 | 9 | 50.17 | 49.30 | 9 | 15,288 | 0.06% |
|
| 2024/01/31 | 1 | 49.50 | 4 | 49.40 | 49.70 | -3 | 15,344 | -0.02% |
|
| 2024/01/29 | 7 | 48.31 | 3 | 48.28 | 49.00 | 4 | 15,637 | 0.03% |
|
| 2024/01/26 | 1 | 48.25 | 1 | 49.80 | 48.25 | 0 | 15,818 | 0.00% |
|
| 2024/01/25 | 15 | 49.90 | 6 | 49.64 | 49.00 | 9 | 15,719 | 0.06% |
|
| 2024/01/24 | 8 | 50.36 | 12 | 50.93 | 50.20 | -4 | 15,604 | -0.03% |
|
| 2024/01/23 | 5 | 49.92 | 5 | 49.38 | 49.00 | 0 | 15,405 | 0.00% |
|
| 2024/01/22 | 6 | 50.20 | 0 | 0.00 | 49.90 | 6 | 15,225 | 0.04% |
|
| 2024/01/19 | 13 | 50.70 | 11 | 50.08 | 49.90 | 2 | 15,122 | 0.01% |
|
| 2024/01/18 | 20 | 51.25 | 20 | 51.41 | 51.60 | 0 | 14,838 | 0.00% |
|
| 2024/01/17 | 48 | 51.86 | 39.1 | 51.27 | 51.00 | 9 | 14,582 | 0.06% |
|
| 2024/01/16 | 17.1 | 52.26 | 20.3 | 53.40 | 50.40 | -3.3 | 13,819 | -0.02% |
|
| 2024/01/15 | 26 | 53.67 | 64 | 54.14 | 55.90 | -38 | 12,722 | -0.30% |
|
| 2024/01/12 | 97.3 | 51.94 | 110 | 51.64 | 50.90 | -12.7 | 11,799 | -0.11% |
大賣/
|
| 2024/01/11 | 30 | 48.73 | 27 | 47.47 | 49.55 | 3 | 10,519 | 0.03% |
|
| 2024/01/10 | 3 | 45.20 | 5 | 45.31 | 45.05 | -2 | 10,269 | -0.02% |
|
| 2024/01/09 | 15 | 45.81 | 15 | 46.17 | 45.10 | 0 | 10,376 | 0.00% |
|
| 2024/01/08 | 33 | 47.37 | 21.1 | 48.06 | 46.00 | 11.9 | 10,483 | 0.11% |
|
| 2024/01/05 | 25 | 48.10 | 21 | 48.91 | 47.30 | 4 | 10,358 | 0.04% |
|
| 2024/01/04 | 40 | 49.73 | 35 | 49.88 | 49.35 | 5 | 10,540 | 0.05% |
|
| 2024/01/03 | 61.1 | 51.24 | 75 | 51.06 | 52.00 | -13.9 | 10,140 | -0.14% |
|
| 2024/01/02 | 103 | 50.03 | 80 | 50.03 | 51.00 | 23 | 10,103 | 0.23% |
大買/
|
| 2023/12/29 | 22 | 47.07 | 25 | 47.28 | 46.80 | -3 | 9,701 | -0.03% |
|
| 2023/12/21 | 0 | 0.00 | 3 | 43.33 | 44.05 | -3 | 9,887 | -0.03% |
|
| 2023/12/20 | 0 | 0.00 | 48 | 42.80 | 42.80 | -48 | 9,886 | -0.49% |
|
| 2023/12/19 | 5 | 42.03 | 4 | 42.35 | 42.25 | 1 | 9,970 | 0.01% |
|
| 2023/12/18 | 5 | 43.03 | 6 | 43.07 | 42.85 | -1 | 10,013 | -0.01% |
|
| 2023/12/15 | 4 | 44.55 | 5 | 43.72 | 43.65 | -1 | 10,135 | -0.01% |
|
| 2023/12/14 | 5 | 44.79 | 4 | 45.05 | 44.30 | 1 | 10,274 | 0.01% |
|
| 2023/12/13 | 5 | 43.12 | 7.4 | 43.82 | 43.90 | -2.4 | 10,386 | -0.02% |
|
| 2023/12/12 | 3 | 44.52 | 1 | 45.15 | 44.25 | 2 | 11,391 | 0.02% |
|
| 2023/12/11 | 1 | 45.00 | 0 | 0.00 | 45.00 | 1 | 12,822 | 0.01% |
|
| 2023/12/08 | 2 | 45.75 | 1 | 45.65 | 45.70 | 1 | 13,016 | 0.01% |
|
| 2023/12/07 | 2 | 45.38 | 2 | 45.60 | 45.30 | 0 | 13,000 | 0.00% |
|
| 2023/12/05 | 2 | 44.90 | 2 | 44.80 | 44.90 | 0 | 13,523 | 0.00% |
|
| 2023/12/04 | 2 | 45.60 | 2 | 45.35 | 45.30 | 0 | 14,128 | 0.00% |
|
| 2023/12/01 | 1 | 45.70 | 0 | 0.00 | 45.75 | 1 | 14,170 | 0.01% |
|
| 2023/11/29 | 2 | 46.40 | 2 | 46.00 | 46.15 | 0 | 14,412 | 0.00% |
|
| 2023/11/28 | 2 | 45.88 | 10 | 45.99 | 45.75 | -8 | 14,428 | -0.06% |
|
| 2023/11/27 | 6 | 45.78 | 6 | 46.08 | 45.75 | 0 | 14,494 | 0.00% |
|
| 2023/11/24 | 2 | 46.40 | 2 | 45.85 | 45.95 | 0 | 14,466 | 0.00% |
|
| 2023/11/22 | 25 | 45.47 | 24 | 45.51 | 45.50 | 1 | 14,543 | 0.01% |
|
| 2023/11/21 | 4 | 46.08 | 2 | 45.90 | 45.90 | 2 | 14,673 | 0.01% |
|
| 2023/11/20 | 3 | 46.42 | 2 | 46.30 | 46.25 | 1 | 14,830 | 0.01% |
|
| 2023/11/17 | 3 | 46.03 | 3 | 46.25 | 46.30 | 0 | 15,162 | 0.00% |
|
| 2023/11/16 | 19 | 45.92 | 20 | 46.44 | 46.30 | -1 | 15,143 | -0.01% |
|
| 2023/11/15 | 11 | 46.89 | 11 | 46.75 | 46.05 | 0 | 15,082 | 0.00% |
|
| 2023/11/14 | 6 | 46.80 | 3 | 46.50 | 46.45 | 3 | 14,998 | 0.02% |
|
| 2023/11/13 | 12 | 46.34 | 13 | 45.88 | 45.75 | -1 | 14,990 | -0.01% |
|
| 2023/11/10 | 28 | 46.38 | 3 | 46.50 | 46.50 | 25 | 14,982 | 0.17% |
|
| 2023/11/09 | 9 | 48.83 | 10 | 48.63 | 47.30 | -1 | 14,896 | -0.01% |
|
| 2023/11/08 | 10 | 48.86 | 13 | 49.19 | 49.05 | -3 | 14,720 | -0.02% |
|
| 2023/11/07 | 4 | 47.36 | 6 | 46.78 | 46.80 | -2 | 14,390 | -0.01% |
|
| 2023/11/06 | 37 | 50.17 | 14 | 49.75 | 48.35 | 23 | 14,241 | 0.16% |
|
| 2023/11/03 | 27 | 49.18 | 26 | 49.34 | 49.55 | 1 | 13,912 | 0.01% |
|
| 2023/11/02 | 4 | 49.15 | 1 | 48.75 | 49.05 | 3 | 13,683 | 0.02% |
|
| 2023/11/01 | 7 | 46.69 | 7 | 46.89 | 47.10 | 0 | 13,598 | 0.00% |
|
| 2023/10/31 | 2 | 47.78 | 2 | 49.65 | 46.35 | 0 | 13,518 | 0.00% |
|
| 2023/10/30 | 0 | 0.00 | 1 | 48.50 | 48.35 | -1 | 13,438 | -0.01% |
|
| 2023/10/27 | 6 | 47.14 | 32 | 46.50 | 46.25 | -26 | 13,382 | -0.19% |
|
| 2023/10/26 | 9 | 48.92 | 4 | 49.38 | 48.00 | 5 | 13,420 | 0.04% |
|
| 2023/10/25 | 27 | 48.61 | 27 | 49.07 | 49.40 | 0 | 13,325 | 0.00% |
|
| 2023/10/24 | 8 | 46.52 | 19 | 47.06 | 47.60 | -11 | 13,130 | -0.08% |
|
| 2023/10/23 | 11 | 46.52 | 1 | 46.80 | 46.45 | 10 | 13,146 | 0.08% |
|
| 2023/10/20 | 4 | 45.60 | 7 | 45.01 | 45.00 | -3 | 13,135 | -0.02% |
|
| 2023/10/19 | 25 | 47.31 | 5 | 46.37 | 46.15 | 20 | 13,074 | 0.15% |
|
| 2023/10/18 | 23 | 49.06 | 20 | 47.46 | 47.45 | 3 | 13,062 | 0.02% |
|
| 2023/10/17 | 11 | 51.07 | 24 | 51.38 | 50.60 | -13 | 12,875 | -0.10% |
|
| 2023/10/16 | 18 | 50.87 | 11 | 50.90 | 50.90 | 7 | 12,756 | 0.05% |
|
| 2023/10/13 | 18 | 51.27 | 205 | 51.11 | 51.40 | -187 | 12,606 | -1.48% |
大賣/鉅額交易
|
| 2023/10/12 | 58.5 | 52.50 | 17 | 52.35 | 52.50 | 41.5 | 12,552 | 0.33% |
|
| 2023/10/11 | 175.5 | 50.80 | 8 | 51.05 | 50.50 | 167.5 | 12,174 | 1.38% |
大買/鉅額交易
|
| 2023/10/06 | 145 | 51.76 | 149 | 51.05 | 50.50 | -4 | 12,164 | -0.03% |
大買/大賣/
|
| 2023/10/05 | 52 | 51.93 | 34 | 52.12 | 51.40 | 18 | 12,084 | 0.15% |
|
| 2023/10/04 | 4 | 48.71 | 3 | 48.42 | 49.40 | 1 | 11,750 | 0.01% |
|
| 2023/10/03 | 1 | 48.45 | 0 | 0.00 | 48.40 | 1 | 11,819 | 0.01% |
|
| 2023/10/02 | 14 | 47.23 | 16 | 47.83 | 48.35 | -2 | 11,726 | -0.02% |
|
| 2023/09/28 | 1 | 46.60 | 0 | 0.00 | 46.15 | 1 | 11,593 | 0.01% |
|
| 2023/09/26 | 0 | 0.00 | 1 | 47.00 | 45.70 | -1 | 11,947 | -0.01% |
|
| 2023/09/22 | 2 | 43.95 | 2 | 44.45 | 44.80 | 0 | 11,945 | 0.00% |
|
| 2023/09/21 | 48 | 44.19 | 338 | 44.64 | 44.15 | -290 | 11,863 | -2.44% |
大賣/鉅額交易
|
| 2023/09/20 | 4 | 46.48 | 2 | 45.60 | 45.50 | 2 | 11,793 | 0.02% |
|
| 2023/09/19 | 9 | 47.34 | 12 | 46.75 | 47.10 | -3 | 11,697 | -0.03% |
|
| 2023/09/18 | 6 | 47.96 | 5 | 47.86 | 48.15 | 1 | 11,557 | 0.01% |
|
| 2023/09/15 | 109.1 | 51.02 | 96.4 | 50.48 | 47.90 | 12.6 | 11,441 | 0.11% |
大買/
|
| 2023/09/14 | 120.4 | 51.15 | 121 | 51.48 | 53.20 | -0.6 | 10,444 | -0.01% |
大買/大賣/
|
| 2023/09/13 | 10 | 47.61 | 29 | 48.42 | 48.45 | -19 | 9,008 | -0.21% |
|
| 2023/09/12 | 20 | 44.43 | 0 | 0.00 | 44.05 | 20 | 8,883 | 0.23% |
|
| 2023/09/11 | 5 | 46.06 | 6 | 45.30 | 44.35 | -1 | 8,963 | -0.01% |
|
| 2023/09/08 | 13 | 48.55 | 12 | 48.73 | 47.00 | 1 | 8,913 | 0.01% |
|
| 2023/09/07 | 16 | 47.93 | 16 | 48.31 | 48.85 | 0 | 8,574 | 0.00% |
|
| 2023/09/06 | 7 | 45.86 | 6 | 46.46 | 46.05 | 1 | 8,133 | 0.01% |
|
| 2023/09/05 | 0 | 0.00 | 1 | 45.00 | 46.10 | -1 | 8,182 | -0.01% |
|
| 2023/09/01 | 20 | 41.28 | 0 | 0.00 | 41.25 | 20 | 8,319 | 0.24% |
|
| 2023/08/30 | 22 | 42.49 | 4 | 42.44 | 41.95 | 18 | 8,949 | 0.20% |
|
| 2023/08/29 | 10 | 42.48 | 7 | 42.96 | 42.50 | 3 | 9,090 | 0.03% |
|
| 2023/08/28 | 10 | 43.71 | 1 | 44.00 | 43.15 | 9 | 9,282 | 0.10% |
|
| 2023/08/25 | 17 | 45.79 | 2 | 45.88 | 44.20 | 15 | 9,257 | 0.16% |
|
| 2023/08/24 | 4 | 48.99 | 4 | 48.49 | 48.75 | 0 | 9,098 | 0.00% |
|
| 2023/08/23 | 5 | 48.48 | 8 | 49.27 | 48.40 | -3 | 8,930 | -0.03% |
|
| 2023/08/22 | 23 | 46.10 | 5 | 46.70 | 46.60 | 18 | 8,575 | 0.21% |
|
| 2023/08/21 | 5 | 46.68 | 2 | 46.85 | 46.65 | 3 | 8,570 | 0.04% |
|
| 2023/08/18 | 7 | 47.57 | 1 | 47.00 | 47.25 | 6 | 8,572 | 0.07% |
|
| 2023/08/16 | 9 | 46.90 | 10 | 46.82 | 46.80 | -1 | 8,496 | -0.01% |
|
| 2023/08/14 | 3 | 44.78 | 4 | 45.08 | 45.00 | -1 | 8,299 | -0.01% |
|
| 2023/08/11 | 5 | 44.81 | 3 | 44.32 | 44.35 | 2 | 8,253 | 0.02% |
|
| 2023/08/09 | 19 | 44.57 | 1 | 44.60 | 44.45 | 18 | 8,182 | 0.22% |
|
| 2023/08/08 | 2 | 45.10 | 2 | 44.50 | 44.80 | 0 | 8,170 | 0.00% |
|
| 2023/08/07 | 2 | 43.20 | 2 | 45.30 | 45.90 | 0 | 8,135 | 0.00% |
|
| 2023/08/02 | 12 | 43.60 | 4 | 43.86 | 43.30 | 8 | 8,081 | 0.10% |
|
| 2023/08/01 | 30 | 45.85 | 0 | 0.00 | 45.05 | 30 | 8,016 | 0.37% |
|
| 2023/07/31 | 2 | 46.80 | 2 | 47.43 | 46.30 | 0 | 7,996 | 0.00% |
|
| 2023/07/28 | 10 | 44.95 | 0 | 0.00 | 44.90 | 10 | 7,866 | 0.13% |
|
| 2023/07/27 | 4 | 44.60 | 20 | 44.85 | 44.55 | -16 | 7,851 | -0.20% |
|
| 2023/07/26 | 13 | 44.37 | 12 | 45.08 | 44.35 | 1 | 7,847 | 0.01% |
|
| 2023/07/25 | 23 | 46.92 | 0 | 0.00 | 45.00 | 23 | 7,784 | 0.30% |
|
| 2023/07/24 | 18 | 47.35 | 1 | 47.45 | 46.70 | 17 | 7,761 | 0.22% |
|
| 2023/07/21 | 10 | 46.02 | 0 | 0.00 | 48.40 | 10 | 7,749 | 0.13% |
|
| 2023/07/20 | 0 | 0.00 | 1 | 47.20 | 47.30 | -1 | 7,677 | -0.01% |
|
| 2023/07/19 | 0 | 0.00 | 1 | 46.65 | 46.75 | -1 | 7,650 | -0.01% |
|
| 2023/07/18 | 23 | 46.74 | 4 | 46.83 | 46.75 | 19 | 7,647 | 0.25% |
|
| 2023/07/17 | 5 | 48.33 | 4.1 | 49.07 | 48.00 | 0.9 | 7,571 | 0.01% |
|
| 2023/07/14 | 10 | 49.21 | 3.1 | 49.79 | 48.95 | 6.9 | 7,477 | 0.09% |
|
| 2023/07/13 | 0 | 0.00 | 5 | 50.56 | 49.55 | -5 | 7,511 | -0.07% |
|
| 2023/07/12 | 44 | 50.20 | 8 | 50.11 | 50.60 | 36 | 7,493 | 0.48% |
|
| 2023/07/11 | 14 | 49.90 | 13 | 48.83 | 49.95 | 1 | 6,926 | 0.01% |
|
| 2023/07/10 | 28.3 | 47.36 | 35 | 47.59 | 46.80 | -6.7 | 6,432 | -0.10% |
|
| 2023/07/07 | 3 | 45.33 | 0 | 0.00 | 45.70 | 3 | 6,192 | 0.05% |
|
| 2023/07/06 | 12 | 46.18 | 6 | 46.87 | 46.40 | 6 | 6,143 | 0.10% |
|
| 2023/07/05 | 8 | 46.25 | 36 | 46.37 | 45.25 | -28 | 6,025 | -0.46% |
|
| 2023/07/04 | 37 | 45.69 | 10 | 44.91 | 45.00 | 27 | 5,901 | 0.46% |
|
| 2023/07/03 | 2 | 46.15 | 1 | 46.75 | 48.00 | 1 | 5,685 | 0.02% |
|
| 2023/06/30 | 2 | 43.85 | 5 | 43.54 | 43.85 | -3 | 5,504 | -0.05% |
|
| 2023/06/28 | 1 | 43.05 | 0 | 0.00 | 42.85 | 1 | 5,512 | 0.02% |
|
| 2023/06/27 | 0 | 0.00 | 1 | 43.25 | 43.00 | -1 | 5,512 | -0.02% |
|
| 2023/06/26 | 0 | 0.00 | 1 | 44.25 | 44.20 | -1 | 5,536 | -0.02% |
|
| 2023/06/21 | 0 | 0.00 | 1 | 45.00 | 44.60 | -1 | 5,589 | -0.02% |
|
| 2023/06/20 | 4 | 44.75 | 4 | 44.85 | 44.80 | 0 | 5,565 | 0.00% |
|
| 2023/06/19 | 4 | 44.95 | 6 | 44.95 | 45.30 | -2 | 5,572 | -0.04% |
|
| 2023/06/16 | 6 | 44.58 | 6 | 44.55 | 44.65 | 0 | 5,603 | 0.00% |
|
| 2023/06/15 | 4 | 44.58 | 4 | 45.05 | 44.75 | 0 | 5,546 | 0.00% |
|
| 2023/06/14 | 2 | 43.85 | 42 | 44.81 | 43.70 | -40 | 5,482 | -0.73% |
|
| 2023/06/12 | 46 | 43.73 | 6 | 43.40 | 43.05 | 40 | 5,642 | 0.71% |
|
| 2023/06/09 | 10 | 42.39 | 17 | 42.34 | 43.50 | -7 | 5,563 | -0.13% |
|
| 2023/06/08 | 2 | 42.05 | 2 | 42.60 | 42.05 | 0 | 5,471 | 0.00% |
|
| 2023/06/07 | 42 | 41.62 | 51 | 41.82 | 42.15 | -9 | 5,451 | -0.17% |
|
| 2023/06/06 | 23 | 39.37 | 9 | 40.07 | 40.45 | 14 | 5,737 | 0.24% |
|
| 2023/06/05 | 51 | 39.20 | 45 | 39.93 | 39.55 | 6 | 5,784 | 0.10% |
|
| 2023/06/02 | 1 | 36.45 | 3 | 36.53 | 37.00 | -2 | 5,625 | -0.04% |
|
| 2023/06/01 | 2 | 32.90 | 10 | 33.45 | 33.65 | -8 | 5,633 | -0.14% |
|
| 2023/05/31 | 11 | 30.60 | 10.4 | 30.74 | 30.60 | 0.7 | 5,317 | 0.01% |
|
| 2023/05/30 | 12.4 | 30.18 | 16 | 30.03 | 30.00 | -3.7 | 5,256 | -0.07% |
|
| 2023/05/29 | 15 | 30.13 | 15 | 30.15 | 30.15 | 0 | 5,232 | 0.00% |
|
| 2023/05/25 | 3 | 29.70 | 3 | 29.80 | 29.65 | 0 | 5,154 | 0.00% |
|
| 2023/05/12 | 2 | 27.30 | 2 | 27.55 | 27.80 | 0 | 5,398 | 0.00% |
|
| 2023/05/09 | 0 | 0.00 | 1 | 27.70 | 27.45 | -1 | 5,397 | -0.02% |
|
| 2023/05/05 | 1 | 28.20 | 1 | 28.60 | 27.95 | 0 | 5,428 | 0.00% |
|
| 2023/05/04 | 2 | 28.65 | 0 | 0.00 | 28.30 | 2 | 5,442 | 0.04% |
|
| 2023/05/03 | 0 | 0.00 | 0.2 | 29.00 | 28.80 | -0.2 | 5,462 | 0.00% |
|
| 2023/05/02 | 1.2 | 29.68 | 0 | 0.00 | 29.70 | 1.2 | 5,472 | 0.02% |
|
| 2023/04/28 | 2 | 29.45 | 3 | 29.65 | 29.45 | -1 | 5,453 | -0.02% |
|
| 2023/04/27 | 0 | 0.00 | 1 | 28.85 | 29.10 | -1 | 5,410 | -0.02% |
|
| 2023/04/26 | 41 | 27.75 | 38 | 28.04 | 28.05 | 3 | 5,355 | 0.06% |
|
| 2023/04/25 | 0 | 0.00 | 1 | 28.60 | 28.35 | -1 | 5,324 | -0.02% |
|
| 2023/04/24 | 3 | 28.60 | 3 | 28.80 | 28.85 | 0 | 5,304 | 0.00% |
|
| 2023/04/21 | 0 | 0.00 | 3 | 28.55 | 28.65 | -3 | 5,301 | -0.06% |
|
| 2023/04/20 | 3 | 29.70 | 0 | 29.50 | 28.90 | 3 | 5,268 | 0.06% |
|
| 2023/04/18 | 3 | 30.85 | 4 | 31.00 | 30.45 | -1 | 5,220 | -0.02% |
|
| 2023/04/17 | 3 | 31.02 | 0.1 | 30.00 | 31.25 | 2.9 | 5,069 | 0.06% |
|
| 2023/04/14 | 0.1 | 28.95 | 0 | 0.00 | 29.15 | 0.1 | 4,862 | 0.00% |
|
| 2023/04/13 | 4 | 28.45 | 0 | 0.00 | 28.10 | 4 | 4,808 | 0.08% |
|
| 2023/04/12 | 2 | 29.25 | 0 | 0.00 | 29.35 | 2 | 4,745 | 0.04% |
|
| 2023/04/11 | 1 | 29.10 | 1 | 28.90 | 29.10 | 0 | 4,695 | 0.00% |
|
| 2023/04/07 | 0 | 0.00 | 16 | 29.00 | 28.60 | -16 | 4,686 | -0.34% |
|
| 2023/03/29 | 0 | 28.05 | 0 | 0.00 | 27.80 | 0 | 4,613 | 0.00% |
|
| 2023/03/27 | 3 | 29.30 | 1 | 29.10 | 27.70 | 2 | 4,648 | 0.04% |
|
| 2023/03/24 | 15 | 29.28 | 20 | 29.23 | 28.90 | -5 | 4,615 | -0.11% |
|
| 2023/03/23 | 2 | 28.80 | 6 | 28.82 | 29.05 | -4 | 4,729 | -0.08% |
|
| 2023/03/22 | 11 | 28.88 | 0 | 0.00 | 28.75 | 11 | 4,862 | 0.23% |
|
| 2023/03/21 | 0 | 0.00 | 1 | 28.85 | 28.05 | -1 | 4,762 | -0.02% |
|
| 2023/03/20 | 0 | 28.13 | 0 | 0.00 | 28.20 | 0 | 4,747 | 0.00% |
|
| 2023/03/16 | 20 | 28.14 | 24 | 28.33 | 28.05 | -4 | 4,795 | -0.08% |
|
| 2023/03/15 | 3 | 28.90 | 3 | 28.20 | 27.90 | 0 | 4,880 | 0.00% |
|
| 2023/03/14 | 0 | 0.00 | 20 | 27.30 | 28.10 | -20 | 4,904 | -0.41% |
|
| 2023/03/13 | 1 | 26.15 | 1 | 26.20 | 26.90 | 0 | 5,145 | 0.00% |
|
| 2023/03/10 | 2 | 26.98 | 0 | 0.00 | 27.30 | 2 | 5,340 | 0.04% |
|
| 2023/03/09 | 114 | 29.40 | 137 | 29.04 | 28.10 | -23 | 5,263 | -0.44% |
大買/大賣/
|
| 2023/03/08 | 17 | 27.61 | 16 | 26.57 | 28.40 | 1 | 4,756 | 0.02% |
|
| 2023/03/07 | 31 | 26.48 | 15 | 26.57 | 25.85 | 16 | 4,656 | 0.34% |
|
| 2023/03/06 | 13 | 24.37 | 15 | 25.16 | 25.75 | -2 | 4,875 | -0.04% |
|
| 2023/03/03 | 5 | 23.63 | 5 | 23.45 | 23.45 | 0 | 4,815 | 0.00% |
|
| 2023/03/02 | 6 | 23.52 | 18 | 23.67 | 23.70 | -12 | 4,890 | -0.25% |
|
| 2023/02/23 | 14 | 23.82 | 0 | 0.00 | 23.95 | 14 | 4,968 | 0.28% |
|
| 2023/02/22 | 8 | 23.51 | 0 | 0.00 | 23.60 | 8 | 4,998 | 0.16% |
|
| 2023/02/20 | 1 | 24.10 | 5 | 24.10 | 24.30 | -4 | 4,979 | -0.08% |
|
| 2023/02/17 | 6 | 23.75 | 0 | 0.00 | 23.75 | 6 | 4,948 | 0.12% |
|
| 2023/02/16 | 0 | 0.00 | 2 | 23.45 | 23.50 | -2 | 4,936 | -0.04% |
|
| 2023/02/15 | 25 | 23.94 | 21 | 24.17 | 23.55 | 4 | 4,930 | 0.08% |
|
| 2023/02/14 | 1 | 23.35 | 0 | 0.00 | 24.10 | 1 | 4,843 | 0.02% |
|
| 2023/02/09 | 0 | 0.00 | 1 | 23.50 | 23.30 | -1 | 4,721 | -0.02% |
|
| 2023/02/03 | 1 | 23.95 | 1 | 23.85 | 23.70 | 0 | 4,662 | 0.00% |
|
| 2023/02/02 | 0 | 0.00 | 8 | 23.63 | 23.75 | -8 | 4,629 | -0.17% |
|
| 2023/02/01 | 0 | 0.00 | 1 | 23.40 | 23.20 | -1 | 4,576 | -0.02% |
|
| 2023/01/31 | 7 | 22.75 | 0 | 0.00 | 23.05 | 7 | 4,529 | 0.15% |
|
| 2023/01/30 | 0 | 0.00 | 2 | 22.08 | 22.05 | -2 | 4,495 | -0.04% |
|
| 2023/01/13 | 0 | 0.00 | 1 | 21.80 | 21.70 | -1 | 4,496 | -0.02% |
|
| 2023/01/12 | 0 | 0.00 | 3 | 22.32 | 21.85 | -3 | 4,489 | -0.07% |
|
| 2023/01/11 | 2 | 22.70 | 0 | 0.00 | 22.70 | 2 | 4,462 | 0.04% |
|
| 2023/01/10 | 1 | 23.15 | 0 | 0.00 | 23.15 | 1 | 4,452 | 0.02% |
|
| 2023/01/09 | 3 | 23.25 | 1 | 22.90 | 23.15 | 2 | 4,439 | 0.05% |
|
| 2023/01/06 | 0 | 22.20 | 1 | 22.60 | 22.55 | -1 | 4,388 | -0.02% |
|
| 2023/01/05 | 0 | 0.00 | 1 | 22.70 | 22.25 | -1 | 4,403 | -0.02% |
|
| 2023/01/04 | 0 | 22.15 | 0 | 0.00 | 22.30 | 0 | 4,389 | 0.00% |
|
| 2022/12/28 | 1 | 22.50 | 4 | 21.90 | 21.80 | -3 | 4,370 | -0.07% |
|
| 2022/12/20 | 0 | 0.00 | 10 | 21.84 | 21.45 | -10 | 4,334 | -0.23% |
|
| 2022/12/19 | 1 | 22.65 | 0 | 0.00 | 22.45 | 1 | 4,302 | 0.02% |
|
| 2022/12/16 | 0 | 0.00 | 50 | 23.35 | 23.00 | -50 | 4,272 | -1.17% |
|
| 2022/12/15 | 57 | 24.82 | 17 | 24.10 | 24.05 | 40 | 4,229 | 0.95% |
|
| 2022/12/14 | 74 | 23.93 | 56 | 23.47 | 24.40 | 18 | 4,023 | 0.45% |
|
| 2022/12/12 | 1 | 22.35 | 0 | 0.00 | 22.25 | 1 | 3,771 | 0.03% |
|
| 2022/12/09 | 2 | 23.78 | 0 | 0.00 | 23.25 | 2 | 3,713 | 0.05% |
|
| 2022/12/07 | 2 | 24.55 | 66 | 23.73 | 23.45 | -64 | 3,550 | -1.80% |
|
| 2022/12/06 | 81 | 25.65 | 124 | 25.97 | 25.55 | -43 | 3,347 | -1.28% |
大賣/
|
| 2022/12/05 | 3 | 25.37 | 13 | 25.57 | 25.80 | -10 | 3,106 | -0.32% |
|
| 2022/12/02 | 20 | 23.55 | 13 | 23.55 | 24.10 | 7 | 2,790 | 0.25% |
|
| 2022/12/01 | 11 | 22.45 | 3 | 22.73 | 22.35 | 8 | 2,547 | 0.31% |
|
| 2022/11/30 | 41 | 22.50 | 8 | 22.35 | 22.35 | 33 | 2,519 | 1.31% |
|
| 2022/11/29 | 4 | 22.39 | 98 | 22.34 | 22.65 | -94 | 2,491 | -3.77% |
|
| 2022/11/28 | 297 | 22.20 | 162 | 22.31 | 22.85 | 135 | 2,309 | 5.85% |
大買/大賣/鉅額交易
|
| 2022/11/25 | 21 | 20.77 | 18 | 19.87 | 21.05 | 3 | 1,729 | 0.17% |
|
| 2022/11/24 | 1 | 19.20 | 1 | 19.30 | 19.15 | 0 | 1,585 | 0.00% |
|
| 2022/11/23 | 3 | 18.65 | 0 | 0.00 | 18.30 | 3 | 1,498 | 0.20% |
|
| 2022/11/21 | 1 | 19.45 | 0 | 0.00 | 18.80 | 1 | 1,461 | 0.07% |
|
| 2022/11/16 | 1 | 19.05 | 0 | 0.00 | 19.00 | 1 | 1,360 | 0.07% |
|
| 2022/11/14 | 0 | 0.00 | 0 | 18.70 | 18.80 | 0 | 1,344 | 0.00% |
|
| 2022/11/11 | 0 | 0.00 | 10 | 18.25 | 18.20 | -10 | 1,342 | -0.75% |
|
| 2022/11/10 | 2 | 18.90 | 2 | 19.25 | 18.35 | 0 | 1,327 | 0.00% |
|
| 2022/11/08 | 2 | 18.03 | 0 | 0.00 | 17.60 | 2 | 1,353 | 0.15% |
|
| 2022/11/02 | 0 | 0.00 | 15 | 17.54 | 17.70 | -15 | 1,432 | -1.05% |
|
| 2022/11/01 | 15 | 17.08 | 0 | 0.00 | 17.20 | 15 | 1,430 | 1.05% |
|
| 2022/10/11 | 15 | 18.40 | 0 | 0.00 | 17.95 | 15 | 1,441 | 1.04% |
|
| 2022/10/05 | 1 | 19.45 | 0 | 0.00 | 19.10 | 1 | 1,450 | 0.07% |
|
| 2022/10/04 | 2 | 19.20 | 0 | 0.00 | 19.25 | 2 | 1,461 | 0.14% |
|
| 2022/09/21 | 0 | 0.00 | 3 | 20.60 | 20.75 | -3 | 1,496 | -0.20% |
|
| 2022/09/08 | 10 | 22.00 | 0 | 0.00 | 21.70 | 10 | 1,564 | 0.64% |
|
| 2022/09/07 | 1 | 21.60 | 0 | 0.00 | 21.00 | 1 | 1,518 | 0.07% |
|
| 2022/09/05 | 0 | 0.00 | 5 | 22.55 | 21.95 | -5 | 1,447 | -0.35% |
|
| 2022/08/26 | 1 | 25.90 | 0 | 0.00 | 25.60 | 1 | 1,351 | 0.07% |
|
| 2022/08/19 | 3 | 26.85 | 0 | 0.00 | 26.55 | 3 | 1,359 | 0.22% |
|
| 2022/08/09 | 2 | 25.10 | 2 | 25.05 | 25.05 | 0 | 1,330 | 0.00% |
|
| 2022/08/08 | 2 | 25.00 | 2 | 24.85 | 24.90 | 0 | 1,343 | 0.00% |
|
| 2022/08/05 | 2 | 25.90 | 2 | 25.45 | 25.40 | 0 | 1,353 | 0.00% |
|
| 2022/08/03 | 2 | 25.85 | 2 | 25.20 | 25.15 | 0 | 1,354 | 0.00% |
|
| 2022/08/02 | 2 | 25.60 | 2 | 25.30 | 25.50 | 0 | 1,365 | 0.00% |
|
| 2022/07/26 | 1 | 26.85 | 0 | 0.00 | 26.90 | 1 | 1,398 | 0.07% |
|
| 2022/07/25 | 2 | 28.00 | 2.1 | 27.95 | 27.80 | -0.1 | 1,405 | 0.00% |
|
| 2022/07/21 | 4 | 27.83 | 2 | 28.60 | 28.70 | 2 | 1,471 | 0.14% |
|
| 2022/07/20 | 0 | 0.00 | 2 | 28.05 | 27.85 | -2 | 1,476 | -0.14% |
|
| 2022/07/18 | 2 | 27.00 | 2 | 27.45 | 27.60 | 0 | 1,537 | 0.00% |
|
| 2022/07/14 | 4 | 25.35 | 2 | 25.85 | 26.55 | 2 | 1,550 | 0.13% |
|
| 2022/07/13 | 0 | 0.00 | 2 | 25.55 | 25.55 | -2 | 1,550 | -0.13% |
|
| 2022/07/12 | 2 | 25.00 | 2 | 24.65 | 24.50 | 0 | 1,546 | 0.00% |
|
| 2022/07/08 | 6 | 26.55 | 0 | 0.00 | 26.10 | 6 | 1,546 | 0.39% |
|
| 2022/07/07 | 2 | 25.25 | 4 | 26.03 | 26.00 | -2 | 1,544 | -0.13% |
|
| 2022/07/04 | 1 | 26.60 | 0 | 0.00 | 26.35 | 1 | 1,581 | 0.06% |
|
| 2022/07/01 | 12 | 25.68 | 53 | 26.52 | 25.30 | -41 | 1,579 | -2.60% |
|
| 2022/06/30 | 5 | 28.05 | 0 | 0.00 | 28.00 | 5 | 1,543 | 0.32% |
|
| 2022/06/28 | 0 | 0.00 | 1 | 30.35 | 30.35 | -1 | 1,583 | -0.06% |
|
| 2022/06/27 | 0.3 | 31.20 | 2 | 31.35 | 31.40 | -1.7 | 1,622 | -0.10% |
|
| 2022/06/24 | 0 | 0.00 | 1 | 30.10 | 30.10 | -1 | 1,719 | -0.06% |
|
| 2022/06/22 | 5 | 30.50 | 1 | 30.10 | 29.80 | 4 | 1,948 | 0.21% |
|
| 2022/06/21 | 27 | 30.84 | 22 | 30.70 | 31.55 | 5 | 1,961 | 0.25% |
|
| 2022/06/20 | 4 | 31.28 | 20 | 30.09 | 29.50 | -16 | 1,962 | -0.82% |
|
| 2022/06/17 | 2 | 32.70 | 2 | 32.00 | 31.85 | 0 | 1,952 | 0.00% |
|
| 2022/06/16 | 16 | 35.40 | 16 | 34.95 | 32.90 | 0 | 1,942 | 0.00% |
|
| 2022/06/15 | 103 | 34.92 | 98 | 34.82 | 34.60 | 5 | 1,936 | 0.26% |
大買/
|
| 2022/06/13 | 0.7 | 35.20 | 4 | 35.64 | 35.40 | -3.3 | 1,997 | -0.17% |
|
| 2022/06/10 | 2 | 37.15 | 7 | 37.26 | 37.05 | -5 | 2,023 | -0.25% |
|
| 2022/06/09 | 1 | 37.75 | 1 | 37.65 | 37.70 | 0 | 2,043 | 0.00% |
|
| 2022/06/06 | 5 | 37.68 | 5 | 37.54 | 37.55 | 0 | 2,118 | 0.00% |
|
| 2022/06/02 | 0 | 0.00 | 2.3 | 37.56 | 37.50 | -2.3 | 2,181 | -0.11% |
|
| 2022/05/27 | 0 | 37.55 | 0 | 0.00 | 37.95 | 0 | 2,206 | 0.00% |
|
| 2022/05/26 | 42 | 37.67 | 0 | 0.00 | 37.45 | 42 | 2,213 | 1.90% |
|
| 2022/05/25 | 289 | 38.61 | 211 | 38.49 | 38.00 | 78 | 2,221 | 3.51% |
大買/大賣/
|
| 2022/05/24 | 65.3 | 37.91 | 185 | 37.78 | 37.70 | -119.7 | 2,219 | -5.39% |
大賣/鉅額交易
|
| 2022/05/12 | 3 | 34.45 | 5 | 33.66 | 33.30 | -2 | 2,243 | -0.09% |
|
| 2022/05/11 | 2 | 34.90 | 0 | 0.00 | 34.65 | 2 | 2,250 | 0.09% |
|
| 2022/05/10 | 3 | 33.70 | 3 | 34.95 | 35.75 | 0 | 2,275 | 0.00% |
|
| 2022/05/09 | 4 | 35.65 | 4 | 34.95 | 34.85 | 0 | 2,276 | 0.00% |
|
| 2022/05/06 | 30 | 37.06 | 30 | 37.42 | 37.55 | 0 | 2,277 | 0.00% |
|
| 2022/05/05 | 10 | 37.73 | 10 | 38.10 | 38.15 | 0 | 2,281 | 0.00% |
|
| 2022/05/03 | 9 | 36.79 | 0 | 0.00 | 37.25 | 9 | 2,303 | 0.39% |
|
| 2022/04/29 | 25 | 37.62 | 5 | 37.93 | 37.55 | 20 | 2,330 | 0.86% |
|
| 2022/04/28 | 13 | 37.15 | 52 | 37.20 | 37.05 | -39 | 2,339 | -1.67% |
|
| 2022/04/27 | 6 | 37.00 | 4 | 37.10 | 37.15 | 2 | 2,331 | 0.09% |
|
| 2022/04/26 | 3 | 39.95 | 15 | 39.64 | 39.50 | -12 | 2,317 | -0.52% |
|
| 2022/04/25 | 158 | 39.86 | 99 | 39.70 | 39.45 | 59 | 2,413 | 2.44% |
大買/
|
| 2022/04/22 | 205 | 42.17 | 151 | 42.02 | 41.65 | 54 | 2,406 | 2.24% |
大買/大賣/
|
| 2022/04/21 | 6 | 42.45 | 80 | 42.88 | 43.30 | -74 | 2,414 | -3.06% |
|
| 2022/04/20 | 143 | 42.63 | 106 | 42.54 | 42.10 | 37 | 2,427 | 1.52% |
大買/大賣/
|
| 2022/04/19 | 27 | 41.88 | 75 | 41.88 | 42.05 | -48 | 2,454 | -1.96% |
|
| 2022/04/18 | 2 | 40.95 | 1 | 41.35 | 41.40 | 1 | 2,477 | 0.04% |
|
| 2022/04/14 | 1 | 42.95 | 0 | 0.00 | 43.10 | 1 | 2,561 | 0.04% |
|
| 2022/04/13 | 6 | 42.25 | 2 | 41.90 | 42.90 | 4 | 2,603 | 0.15% |
|
| 2022/04/12 | 0 | 0.00 | 1 | 41.90 | 41.65 | -1 | 2,692 | -0.04% |
|
| 2022/04/08 | 3 | 44.83 | 4 | 44.94 | 44.75 | -1 | 2,665 | -0.04% |
|
| 2022/04/07 | 0 | 0.00 | 1 | 44.65 | 44.20 | -1 | 2,673 | -0.04% |
|
| 2022/04/01 | 1 | 45.95 | 0 | 0.00 | 46.20 | 1 | 2,681 | 0.04% |
|
| 2022/03/31 | 3 | 47.00 | 7 | 47.47 | 47.00 | -4 | 2,665 | -0.15% |
|
| 2022/03/30 | 1 | 48.15 | 2 | 48.83 | 48.00 | -1 | 2,660 | -0.04% |
|
| 2022/03/29 | 1.1 | 50.71 | 1 | 50.00 | 48.70 | 0.1 | 2,684 | 0.00% |
|
| 2022/03/28 | 0.1 | 49.95 | 4 | 49.73 | 49.65 | -3.9 | 2,631 | -0.15% |
|
| 2022/03/25 | 10.1 | 49.12 | 24 | 48.76 | 49.00 | -14 | 2,538 | -0.55% |
|
| 2022/03/24 | 1 | 46.15 | 1 | 46.65 | 46.30 | 0 | 2,407 | 0.00% |
|
| 2022/03/22 | 1 | 43.75 | 0 | 0.00 | 45.00 | 1 | 2,454 | 0.04% |
|
| 2022/03/21 | 1 | 43.00 | 0 | 0.00 | 43.40 | 1 | 2,448 | 0.04% |
|
| 2022/03/18 | 1 | 42.40 | 1 | 42.35 | 42.30 | 0 | 2,491 | 0.00% |
|
| 2022/03/17 | 6 | 41.82 | 0 | 0.00 | 42.00 | 6 | 2,522 | 0.24% |
|
| 2022/03/15 | 0 | 0.00 | 4 | 39.35 | 39.10 | -4 | 2,590 | -0.15% |
|
| 2022/03/08 | 5 | 43.00 | 3 | 41.37 | 41.25 | 2 | 2,815 | 0.07% |
|
| 2022/03/04 | 1 | 46.15 | 0 | 0.00 | 46.15 | 1 | 2,884 | 0.03% |
|
| 2022/03/03 | 3 | 46.77 | 1 | 47.45 | 46.70 | 2 | 3,026 | 0.07% |
|
| 2022/03/01 | 1 | 46.00 | 1 | 46.25 | 46.40 | 0 | 3,294 | 0.00% |
|
| 2022/02/24 | 0 | 0.00 | 2 | 45.00 | 45.00 | -2 | 3,787 | -0.05% |
|
| 2022/02/23 | 0 | 0.00 | 3 | 47.17 | 47.65 | -3 | 4,025 | -0.07% |
|
| 2022/02/22 | 0 | 0.00 | 2 | 46.25 | 46.05 | -2 | 4,607 | -0.04% |
|
| 2022/02/21 | 1 | 47.65 | 2 | 48.00 | 47.90 | -1 | 4,868 | -0.02% |
|
| 2022/02/18 | 1 | 47.55 | 0 | 0.00 | 47.80 | 1 | 5,078 | 0.02% |
|
| 2022/02/17 | 2 | 47.65 | 1 | 48.10 | 47.95 | 1 | 5,476 | 0.02% |
|
| 2022/02/15 | 0 | 0.00 | 2 | 47.65 | 46.85 | -2 | 6,326 | -0.03% |
|
| 2022/02/10 | 3 | 47.48 | 1 | 47.60 | 47.75 | 2 | 6,893 | 0.03% |
|
| 2022/02/09 | 15 | 46.70 | 2 | 47.15 | 47.15 | 13 | 7,135 | 0.18% |
|
| 2022/02/08 | 2 | 45.73 | 0 | 0.00 | 47.00 | 2 | 7,423 | 0.03% |
|
| 2022/02/07 | 0 | 0.00 | 2 | 44.70 | 44.80 | -2 | 7,897 | -0.03% |
|
| 2022/01/25 | 1 | 43.65 | 0 | 0.00 | 43.35 | 1 | 10,497 | 0.01% |
|
| 2022/01/21 | 2 | 45.25 | 10 | 44.80 | 44.55 | -8 | 11,828 | -0.07% |
|
| 2022/01/20 | 9 | 45.90 | 1 | 45.30 | 45.80 | 8 | 12,072 | 0.07% |
|
| 2022/01/19 | 10 | 46.01 | 10 | 45.90 | 45.90 | 0 | 12,400 | 0.00% |
|
| 2022/01/18 | 9 | 47.62 | 8.3 | 47.81 | 46.85 | 0.7 | 13,387 | 0.01% |
|
| 2022/01/17 | 0 | 0.00 | 1 | 44.90 | 45.85 | -1 | 13,782 | -0.01% |
|
| 2022/01/13 | 0 | 0.00 | 5.2 | 45.71 | 45.65 | -5.2 | 14,067 | -0.04% |
|
| 2022/01/12 | 0.5 | 46.35 | 10 | 46.06 | 46.65 | -9.5 | 14,345 | -0.07% |
|
| 2022/01/11 | 0 | 0.00 | 1 | 46.90 | 46.00 | -1 | 14,429 | -0.01% |
|
| 2022/01/10 | 1 | 47.15 | 2 | 47.35 | 47.35 | -1 | 14,508 | -0.01% |
|
| 2022/01/07 | 0 | 0.00 | 2 | 47.30 | 47.55 | -2 | 14,632 | -0.01% |
|
| 2022/01/06 | 0 | 0.00 | 4 | 48.38 | 48.95 | -4 | 14,697 | -0.03% |
|
| 2022/01/05 | 1 | 49.15 | 5 | 48.82 | 48.70 | -4 | 14,821 | -0.03% |
|
| 2021/12/23 | 1 | 52.90 | 0 | 0.00 | 52.40 | 1 | 17,893 | 0.01% |
|
| 2021/12/22 | 4 | 52.50 | 0 | 0.00 | 52.10 | 4 | 18,630 | 0.02% |
|
| 2021/12/20 | 0 | 0.00 | 2 | 51.00 | 51.00 | -2 | 19,724 | -0.01% |
|
| 2021/12/17 | 3 | 50.83 | 0 | 0.00 | 50.90 | 3 | 21,168 | 0.01% |
|
| 2021/12/16 | 1 | 52.00 | 0 | 0.00 | 52.70 | 1 | 21,903 | 0.00% |
|
| 2021/12/15 | 2 | 50.90 | 1 | 50.80 | 50.70 | 1 | 22,217 | 0.00% |
|
| 2021/12/13 | 0 | 0.00 | 1 | 52.00 | 51.70 | -1 | 22,811 | 0.00% |
|
| 2021/12/10 | 1 | 51.30 | 1 | 51.20 | 51.30 | 0 | 22,949 | 0.00% |
|
| 2021/12/09 | 0 | 0.00 | 2 | 52.80 | 52.00 | -2 | 23,079 | -0.01% |
|
| 2021/12/08 | 3 | 53.90 | 1 | 53.30 | 53.40 | 2 | 23,133 | 0.01% |
|
| 2021/12/07 | 1 | 52.60 | 0 | 0.00 | 52.50 | 1 | 23,252 | 0.00% |
|
| 2021/12/06 | 1 | 53.00 | 2 | 53.20 | 53.10 | -1 | 23,364 | 0.00% |
|
| 2021/12/03 | 6 | 53.97 | 1 | 53.90 | 53.50 | 5 | 23,465 | 0.02% |
|
| 2021/12/02 | 2 | 54.15 | 0 | 0.00 | 53.60 | 2 | 23,706 | 0.01% |
|
| 2021/12/01 | 4 | 55.03 | 5 | 54.70 | 55.10 | -1 | 23,928 | 0.00% |
|
| 2021/11/30 | 0 | 0.00 | 6 | 55.00 | 55.30 | -6 | 24,175 | -0.02% |
|
| 2021/11/29 | 2 | 53.10 | 1 | 53.50 | 53.60 | 1 | 24,657 | 0.00% |
|
| 2021/11/26 | 3 | 54.50 | 11 | 53.92 | 53.80 | -8 | 24,870 | -0.03% |
|
| 2021/11/25 | 6 | 56.65 | 0 | 0.00 | 56.20 | 6 | 24,760 | 0.02% |
|
| 2021/11/24 | 23 | 56.14 | 24 | 56.49 | 56.80 | -1 | 24,759 | 0.00% |
|
| 2021/11/23 | 6 | 57.22 | 33.2 | 57.30 | 56.40 | -27.2 | 24,817 | -0.11% |
|
| 2021/11/22 | 28 | 61.10 | 15 | 60.83 | 59.60 | 13 | 24,868 | 0.05% |
|
| 2021/11/19 | 89.2 | 61.06 | 37 | 61.10 | 60.20 | 52.2 | 24,827 | 0.21% |
|
| 2021/11/18 | 4 | 59.48 | 3 | 59.53 | 59.30 | 1 | 24,589 | 0.00% |
|
| 2021/11/17 | 4 | 59.48 | 9 | 59.00 | 58.60 | -5 | 24,578 | -0.02% |
|
| 2021/11/16 | 35 | 60.32 | 7.2 | 59.22 | 58.80 | 27.8 | 24,588 | 0.11% |
|
| 2021/11/15 | 34 | 60.91 | 36 | 61.32 | 61.80 | -2 | 24,414 | -0.01% |
|
| 2021/11/12 | 18.2 | 60.36 | 9 | 60.16 | 60.80 | 9.2 | 24,365 | 0.04% |
|
| 2021/11/11 | 2 | 58.05 | 1 | 58.40 | 58.00 | 1 | 24,273 | 0.00% |
|
| 2021/11/10 | 3 | 58.30 | 2 | 57.70 | 58.40 | 1 | 24,343 | 0.00% |
|
| 2021/11/09 | 21 | 56.79 | 24 | 57.48 | 57.50 | -3 | 24,389 | -0.01% |
|
| 2021/11/08 | 8 | 55.95 | 3 | 55.87 | 55.70 | 5 | 24,335 | 0.02% |
|
| 2021/11/05 | 4 | 57.50 | 5.1 | 58.24 | 57.80 | -1.1 | 24,396 | 0.00% |
|
| 2021/11/04 | 12 | 59.52 | 24 | 59.71 | 58.70 | -12 | 24,348 | -0.05% |
|
| 2021/11/03 | 64.1 | 61.32 | 312.2 | 59.04 | 58.20 | -248.1 | 24,148 | -1.03% |
大賣/鉅額交易
|
| 2021/11/02 | 512.2 | 65.33 | 267 | 63.92 | 62.50 | 245.2 | 23,675 | 1.04% |
大買/大賣/鉅額交易
|
| 2021/11/01 | 63 | 60.81 | 41.1 | 62.00 | 61.40 | 21.9 | 22,901 | 0.10% |
|
| 2021/10/29 | 12 | 59.03 | 10.2 | 59.51 | 58.70 | 1.8 | 22,156 | 0.01% |
|
| 2021/10/28 | 9 | 59.39 | 19 | 59.81 | 58.70 | -10 | 21,910 | -0.05% |
|
| 2021/10/27 | 14 | 58.56 | 11 | 59.00 | 59.70 | 3 | 21,861 | 0.01% |
|
| 2021/10/26 | 72.3 | 59.58 | 64.1 | 59.78 | 58.10 | 8.2 | 21,882 | 0.04% |
|
| 2021/10/25 | 16 | 56.66 | 15 | 56.49 | 57.40 | 1 | 21,025 | 0.00% |
|
| 2021/10/22 | 3 | 53.67 | 2 | 53.05 | 53.40 | 1 | 20,911 | 0.00% |
|
| 2021/10/21 | 7 | 54.36 | 0 | 0.00 | 53.60 | 7 | 21,020 | 0.03% |
|
| 2021/10/20 | 1 | 54.20 | 0 | 0.00 | 54.50 | 1 | 20,992 | 0.00% |
|
| 2021/10/19 | 4 | 51.63 | 1 | 52.40 | 51.90 | 3 | 20,855 | 0.01% |
|
| 2021/10/18 | 19 | 50.93 | 2 | 51.35 | 51.10 | 17 | 20,912 | 0.08% |
|
| 2021/10/14 | 1 | 49.95 | 3 | 50.67 | 50.10 | -2 | 21,068 | -0.01% |
|
| 2021/10/13 | 8 | 50.28 | 48 | 50.36 | 49.45 | -40 | 21,130 | -0.19% |
|
| 2021/10/12 | 2 | 51.15 | 0 | 0.00 | 51.10 | 2 | 21,083 | 0.01% |
|
| 2021/10/08 | 10 | 54.09 | 8 | 54.28 | 52.80 | 2 | 21,045 | 0.01% |
|
| 2021/10/07 | 8 | 53.96 | 10 | 53.91 | 53.50 | -2 | 20,967 | -0.01% |
|
| 2021/10/06 | 64 | 52.93 | 61 | 52.10 | 52.60 | 3 | 20,756 | 0.01% |
|
| 2021/10/05 | 52 | 51.07 | 17 | 50.96 | 53.60 | 35 | 20,332 | 0.17% |
|
| 2021/10/04 | 33 | 53.36 | 29 | 51.64 | 50.30 | 4 | 20,086 | 0.02% |
|
| 2021/10/01 | 22 | 56.36 | 97 | 55.46 | 55.70 | -75 | 20,659 | -0.36% |
|
| 2021/09/30 | 38 | 57.18 | 14 | 56.74 | 58.20 | 24 | 21,402 | 0.11% |
|
| 2021/09/29 | 56.1 | 57.15 | 7.1 | 57.97 | 55.20 | 49 | 21,860 | 0.22% |
|
| 2021/09/28 | 9 | 61.22 | 71.5 | 60.59 | 61.30 | -62.5 | 21,226 | -0.29% |
|
| 2021/09/27 | 14 | 63.39 | 15 | 63.31 | 62.50 | -1 | 21,293 | 0.00% |
|
| 2021/09/24 | 108.2 | 61.77 | 100 | 62.05 | 62.30 | 8.2 | 21,791 | 0.04% |
大買/
|
| 2021/09/23 | 16.1 | 57.87 | 31 | 58.05 | 59.90 | -14.9 | 20,982 | -0.07% |
|
| 2021/09/22 | 5.3 | 55.08 | 3.6 | 55.32 | 54.60 | 1.8 | 20,452 | 0.01% |
|
| 2021/09/17 | 38.6 | 55.28 | 41 | 54.80 | 55.40 | -2.4 | 20,469 | -0.01% |
|
| 2021/09/16 | 2 | 51.50 | 2 | 50.80 | 51.60 | 0 | 20,761 | 0.00% |
|
| 2021/09/15 | 10 | 51.39 | 27 | 51.73 | 50.60 | -17 | 21,059 | -0.08% |
|
| 2021/09/14 | 11 | 53.55 | 7 | 52.77 | 52.60 | 4 | 20,981 | 0.02% |
|
| 2021/09/13 | 4 | 52.90 | 3 | 52.17 | 51.80 | 1 | 20,854 | 0.00% |
|
| 2021/09/10 | 85 | 52.21 | 5 | 52.08 | 53.40 | 80 | 20,861 | 0.38% |
|
| 2021/09/09 | 1 | 50.50 | 26 | 51.05 | 52.00 | -25 | 20,816 | -0.12% |
|
| 2021/09/08 | 27 | 50.06 | 108 | 49.28 | 48.30 | -81 | 20,961 | -0.39% |
大賣/
|
| 2021/09/07 | 40.1 | 50.31 | 44.1 | 51.80 | 50.00 | -4.1 | 21,190 | -0.02% |
|
| 2021/09/06 | 12 | 54.87 | 27 | 54.66 | 53.50 | -15 | 20,995 | -0.07% |
|
| 2021/09/03 | 51.1 | 53.90 | 25.2 | 54.21 | 54.50 | 26 | 20,735 | 0.13% |
|
| 2021/09/02 | 47 | 54.45 | 48 | 54.50 | 54.70 | -1 | 20,507 | 0.00% |
|
| 2021/09/01 | 53 | 52.25 | 5 | 52.78 | 53.00 | 48 | 20,116 | 0.24% |
|
| 2021/08/31 | 3 | 50.00 | 0 | 0.00 | 49.90 | 3 | 20,067 | 0.01% |
|
| 2021/08/30 | 0.2 | 50.70 | 0 | 0.00 | 50.80 | 0.2 | 20,205 | 0.00% |
|
| 2021/08/27 | 24 | 51.14 | 14.4 | 50.98 | 50.20 | 9.6 | 20,149 | 0.05% |
|
| 2021/08/26 | 103.5 | 53.26 | 129 | 51.54 | 51.60 | -25.5 | 20,011 | -0.13% |
大買/大賣/
|
| 2021/08/25 | 29.2 | 50.55 | 6.7 | 50.43 | 49.75 | 22.5 | 19,622 | 0.11% |
|
| 2021/08/24 | 31 | 49.68 | 9 | 49.23 | 49.25 | 22 | 19,477 | 0.11% |
|
| 2021/08/23 | 14 | 48.98 | 12 | 48.54 | 48.90 | 2 | 19,178 | 0.01% |
|
| 2021/08/20 | 12 | 46.11 | 10 | 45.44 | 46.30 | 2 | 19,008 | 0.01% |
|
| 2021/08/19 | 15 | 47.52 | 7 | 48.01 | 46.25 | 8 | 18,794 | 0.04% |
|
| 2021/08/18 | 9 | 44.61 | 15 | 44.36 | 47.30 | -6 | 18,633 | -0.03% |
|
| 2021/08/17 | 5 | 47.82 | 2 | 46.46 | 45.00 | 3 | 18,289 | 0.02% |
|
| 2021/08/16 | 4 | 48.96 | 7.2 | 48.46 | 50.00 | -3.1 | 18,011 | -0.02% |
|
| 2021/08/13 | 8 | 50.11 | 7.1 | 50.85 | 49.50 | 0.9 | 17,770 | 0.00% |
|
| 2021/08/12 | 11 | 53.07 | 13 | 53.20 | 52.00 | -2 | 17,591 | -0.01% |
|
| 2021/08/11 | 16 | 54.34 | 15 | 54.38 | 52.90 | 1 | 17,448 | 0.01% |
|
| 2021/08/10 | 22 | 57.29 | 11 | 57.53 | 55.20 | 11 | 17,179 | 0.06% |
|
| 2021/08/09 | 14 | 62.12 | 9 | 62.28 | 59.40 | 5 | 17,027 | 0.03% |
|
| 2021/08/06 | 42 | 63.89 | 33 | 63.03 | 62.50 | 9 | 16,781 | 0.05% |
|
| 2021/08/05 | 21 | 63.40 | 73 | 64.93 | 65.60 | -52 | 16,313 | -0.32% |
|
| 2021/08/04 | 10 | 59.70 | 13 | 59.72 | 59.70 | -3 | 15,609 | -0.02% |
|
| 2021/08/03 | 11 | 59.09 | 12 | 59.27 | 59.80 | -1 | 15,524 | -0.01% |
|
| 2021/08/02 | 24 | 57.76 | 22 | 57.85 | 58.50 | 2 | 15,398 | 0.01% |
|
| 2021/07/30 | 39.1 | 58.77 | 36 | 57.56 | 56.40 | 3.1 | 15,263 | 0.02% |
|
| 2021/07/29 | 8.1 | 57.16 | 3.4 | 56.55 | 55.60 | 4.7 | 14,977 | 0.03% |
|
| 2021/07/28 | 5.4 | 54.67 | 18 | 53.71 | 56.60 | -12.6 | 14,856 | -0.08% |
|
| 2021/07/27 | 2 | 58.90 | 22.1 | 59.70 | 55.50 | -20.1 | 14,571 | -0.14% |
|
| 2021/07/26 | 12 | 60.03 | 8 | 60.24 | 60.00 | 4 | 14,429 | 0.03% |
|
| 2021/07/23 | 15 | 61.93 | 16 | 62.57 | 62.60 | -1 | 14,302 | -0.01% |
|
| 2021/07/22 | 17 | 62.47 | 15 | 61.83 | 64.50 | 2 | 14,282 | 0.01% |
|
| 2021/07/21 | 11 | 59.77 | 1 | 61.40 | 60.10 | 10 | 14,157 | 0.07% |
|
| 2021/07/20 | 37 | 63.12 | 28 | 61.47 | 61.40 | 9 | 14,092 | 0.06% |
|
| 2021/07/19 | 25 | 58.77 | 7 | 56.67 | 59.20 | 18 | 13,972 | 0.13% |
|
| 2021/07/16 | 1 | 52.50 | 25.1 | 53.36 | 53.90 | -24.1 | 13,968 | -0.17% |
|
| 2021/07/15 | 13 | 52.25 | 12 | 52.37 | 51.80 | 1 | 13,998 | 0.01% |
|
| 2021/07/14 | 0 | 0.00 | 4 | 50.43 | 50.70 | -4 | 14,122 | -0.03% |
|
| 2021/07/13 | 9 | 52.29 | 11 | 52.44 | 50.00 | -2 | 14,137 | -0.01% |
|
| 2021/07/12 | 13 | 52.10 | 9.1 | 52.70 | 53.30 | 3.9 | 14,242 | 0.03% |
|
| 2021/07/09 | 6 | 52.77 | 6 | 51.97 | 51.60 | 0 | 14,258 | 0.00% |
|
| 2021/07/08 | 30 | 51.19 | 32.2 | 51.50 | 53.00 | -2.2 | 14,281 | -0.02% |
|
| 2021/07/07 | 26 | 50.58 | 21 | 49.94 | 53.00 | 5 | 13,412 | 0.04% |
|
| 2021/07/06 | 19.2 | 49.27 | 96.1 | 48.89 | 48.25 | -76.9 | 12,694 | -0.61% |
|
| 2021/07/05 | 3 | 47.45 | 3 | 47.53 | 48.05 | 0 | 12,046 | 0.00% |
|
| 2021/07/02 | 79 | 42.91 | 14.1 | 42.76 | 43.70 | 64.9 | 12,037 | 0.54% |
|
| 2021/07/01 | 70.2 | 42.49 | 124.4 | 42.36 | 39.75 | -54.2 | 11,642 | -0.47% |
大賣/
|
| 2021/06/30 | 36 | 38.48 | 39.3 | 39.04 | 40.30 | -3.3 | 10,936 | -0.03% |
|
| 2021/06/29 | 177 | 36.93 | 165 | 36.25 | 36.65 | 12 | 10,814 | 0.11% |
大買/大賣/
|
| 2021/06/28 | 58 | 36.06 | 75 | 36.47 | 36.95 | -17 | 11,120 | -0.15% |
|
| 2021/06/25 | 83.1 | 36.22 | 91 | 36.34 | 35.35 | -7.9 | 11,036 | -0.07% |
|
| 2021/06/24 | 36 | 34.09 | 2 | 33.63 | 34.70 | 34 | 10,360 | 0.33% |
|
| 2021/06/23 | 42 | 32.04 | 4 | 31.30 | 32.20 | 38 | 10,318 | 0.37% |
|
| 2021/06/22 | 0 | 0.00 | 2 | 31.85 | 31.40 | -2 | 11,350 | -0.02% |
|
| 2021/06/21 | 2 | 32.90 | 3 | 32.15 | 31.90 | -1 | 11,698 | -0.01% |
|
| 2021/06/18 | 4 | 32.79 | 2 | 32.70 | 32.50 | 2 | 11,948 | 0.02% |
|
| 2021/06/17 | 25 | 33.64 | 32 | 33.66 | 33.05 | -7 | 12,088 | -0.06% |
|
| 2021/06/16 | 23 | 32.35 | 2 | 33.08 | 32.95 | 21 | 12,030 | 0.17% |
|
| 2021/06/15 | 4 | 30.91 | 99 | 30.53 | 31.00 | -95 | 11,905 | -0.80% |
|
| 2021/06/11 | 51 | 29.50 | 0.1 | 29.30 | 29.15 | 51 | 12,219 | 0.42% |
|
| 2021/06/10 | 30 | 30.00 | 24 | 29.39 | 29.30 | 6 | 13,563 | 0.04% |
|
| 2021/06/09 | 61.6 | 30.86 | 24 | 31.19 | 29.95 | 37.6 | 14,443 | 0.26% |
|
| 2021/06/08 | 106 | 31.46 | 106.1 | 31.76 | 30.50 | -0.1 | 15,627 | 0.00% |
大買/大賣/
|
| 2021/06/07 | 0.1 | 29.05 | 2 | 30.35 | 31.45 | -1.9 | 16,500 | -0.01% |
|
| 2021/06/04 | 1 | 29.10 | 4 | 28.66 | 28.60 | -3 | 16,790 | -0.02% |
|
| 2021/06/02 | 0 | 0.00 | 0 | 30.00 | 29.70 | 0 | 16,821 | 0.00% |
|
| 2021/06/01 | 1 | 29.85 | 0.2 | 30.00 | 30.00 | 0.9 | 16,797 | 0.01% |
|
| 2021/05/31 | 0 | 0.00 | 0.2 | 29.10 | 29.05 | -0.2 | 16,755 | 0.00% |
|
| 2021/05/28 | 2.3 | 30.30 | 1 | 30.75 | 29.75 | 1.3 | 16,762 | 0.01% |
|
| 2021/05/26 | 13 | 29.22 | 0 | 0.00 | 28.40 | 13 | 16,963 | 0.08% |
|
| 2021/05/25 | 0 | 28.55 | 0.2 | 28.50 | 28.50 | -0.2 | 17,061 | 0.00% |
|
| 2021/05/24 | 0.2 | 27.43 | 6 | 27.05 | 28.55 | -5.8 | 17,164 | -0.03% |
|
| 2021/05/20 | 0 | 26.55 | 1.8 | 26.31 | 25.90 | -1.8 | 18,013 | -0.01% |
|
| 2021/05/19 | 1.5 | 26.80 | 1.2 | 27.35 | 27.60 | 0.3 | 18,108 | 0.00% |
|
| 2021/05/18 | 5 | 24.90 | 8 | 25.61 | 26.55 | -3 | 18,172 | -0.02% |
|
| 2021/05/17 | 4.5 | 24.61 | 2 | 25.03 | 24.40 | 2.5 | 18,327 | 0.01% |
|
| 2021/05/13 | 8 | 24.39 | 8 | 26.05 | 26.05 | 0 | 18,517 | 0.00% |
|
| 2021/05/12 | 0.9 | 25.87 | 0.1 | 25.85 | 25.85 | 0.9 | 18,543 | 0.00% |
|
| 2021/05/11 | 0.1 | 28.20 | 0 | 0.00 | 28.40 | 0.1 | 18,444 | 0.00% |
|
| 2021/05/10 | 0.1 | 31.10 | 0 | 30.95 | 30.55 | 0.1 | 18,393 | 0.00% |
|
| 2021/05/07 | 3 | 31.80 | 16.1 | 31.26 | 32.40 | -13.1 | 18,340 | -0.07% |
|
| 2021/05/06 | 16.1 | 31.46 | 1.5 | 31.60 | 31.80 | 14.6 | 18,274 | 0.08% |
|
| 2021/05/04 | 2.4 | 31.10 | 1 | 30.20 | 29.85 | 1.4 | 18,212 | 0.01% |
|
| 2021/04/29 | 2 | 34.48 | 2 | 34.50 | 33.70 | 0 | 18,101 | 0.00% |
|
| 2021/04/28 | 4.1 | 34.86 | 3.2 | 34.24 | 34.90 | 0.9 | 18,061 | 0.01% |
|
| 2021/04/27 | 5 | 33.54 | 2.3 | 33.29 | 33.20 | 2.7 | 17,984 | 0.02% |
|
| 2021/04/26 | 0.4 | 33.32 | 0.7 | 33.75 | 33.75 | -0.3 | 18,016 | 0.00% |
|
| 2021/04/23 | 4.4 | 32.52 | 4 | 32.79 | 32.60 | 0.4 | 18,007 | 0.00% |
|
| 2021/04/22 | 3.3 | 33.50 | 8 | 32.07 | 31.40 | -4.7 | 18,034 | -0.03% |
|
| 2021/04/21 | 10 | 34.24 | 0.6 | 33.75 | 33.75 | 9.4 | 17,875 | 0.05% |
|
| 2021/04/20 | 0.4 | 33.81 | 9.7 | 33.79 | 34.55 | -9.4 | 17,801 | -0.05% |
|
| 2021/04/19 | 9.1 | 36.22 | 10 | 36.45 | 35.10 | -0.9 | 17,680 | 0.00% |
|
| 2021/04/16 | 9.2 | 36.23 | 7 | 36.34 | 36.50 | 2.2 | 17,648 | 0.01% |
|
| 2021/04/15 | 16 | 35.47 | 0 | 0.00 | 35.95 | 16 | 18,360 | 0.09% |
|
| 2021/04/14 | 5 | 35.00 | 24.1 | 36.78 | 35.00 | -19.1 | 18,236 | -0.10% |
|
| 2021/04/13 | 13 | 38.26 | 29.3 | 37.56 | 37.55 | -16.3 | 18,071 | -0.09% |
|
| 2021/04/12 | 23 | 37.69 | 14 | 37.99 | 37.85 | 9 | 17,918 | 0.05% |
|
| 2021/04/09 | 8 | 35.19 | 4 | 35.48 | 35.55 | 4 | 17,788 | 0.02% |
|
| 2021/04/08 | 0 | 0.00 | 2 | 34.38 | 34.25 | -2 | 17,546 | -0.01% |
|
| 2021/04/07 | 16 | 34.73 | 5 | 34.54 | 34.15 | 11 | 17,445 | 0.06% |
|
| 2021/04/06 | 2 | 34.20 | 12 | 33.70 | 34.00 | -10 | 17,242 | -0.06% |
|
| 2021/04/01 | 125 | 34.02 | 111 | 33.37 | 31.85 | 14 | 16,969 | 0.08% |
大買/大賣/
|
| 2021/03/31 | 27 | 31.73 | 14.1 | 31.62 | 32.35 | 12.9 | 16,570 | 0.08% |
|
| 2021/03/30 | 2 | 29.55 | 1 | 29.90 | 29.60 | 1 | 16,070 | 0.01% |
|
| 2021/03/29 | 4 | 29.35 | 5 | 29.31 | 28.70 | -1 | 15,844 | -0.01% |
|
| 2021/03/26 | 3 | 28.63 | 4 | 28.71 | 28.50 | -1 | 15,839 | -0.01% |
|
| 2021/03/25 | 43 | 29.40 | 35.5 | 29.67 | 28.70 | 7.6 | 15,675 | 0.05% |
|
| 2021/03/24 | 12 | 28.25 | 7 | 28.59 | 28.30 | 5 | 15,005 | 0.03% |
|
| 2021/03/23 | 9 | 28.11 | 15 | 27.75 | 27.95 | -6 | 14,736 | -0.04% |
|
| 2021/03/22 | 14.1 | 28.03 | 41 | 27.48 | 27.40 | -27 | 14,446 | -0.19% |
|
| 2021/03/19 | 12 | 27.59 | 14 | 27.48 | 27.45 | -2 | 14,303 | -0.01% |
|
| 2021/03/18 | 4 | 27.34 | 24 | 28.00 | 27.50 | -20 | 14,235 | -0.14% |
|
| 2021/03/17 | 44 | 27.42 | 5.2 | 27.18 | 27.05 | 38.8 | 14,060 | 0.28% |
|
| 2021/03/16 | 86 | 27.33 | 73.3 | 27.34 | 27.55 | 12.7 | 13,801 | 0.09% |
|
| 2021/03/15 | 25 | 27.04 | 33 | 26.30 | 27.70 | -8 | 12,662 | -0.06% |
|
| 2021/03/12 | 87 | 24.52 | 83 | 24.75 | 25.20 | 4 | 11,851 | 0.03% |
|
| 2021/03/11 | 131 | 23.47 | 166 | 23.28 | 24.35 | -35 | 10,732 | -0.33% |
大買/大賣/
|
| 2021/03/10 | 2 | 22.00 | 36 | 21.11 | 22.15 | -34 | 9,881 | -0.34% |
|
| 2021/03/09 | 2 | 19.90 | 1 | 20.25 | 20.15 | 1 | 9,815 | 0.01% |
|
| 2021/03/08 | 6 | 20.12 | 5 | 20.33 | 20.10 | 1 | 9,993 | 0.01% |
|
| 2021/03/05 | 10 | 19.90 | 0 | 0.00 | 20.00 | 10 | 10,311 | 0.10% |
|
| 2021/03/04 | 15 | 20.26 | 0 | 0.00 | 20.10 | 15 | 10,780 | 0.14% |
|
| 2021/03/03 | 1 | 20.60 | 0 | 0.00 | 20.70 | 1 | 11,550 | 0.01% |
|
| 2021/03/02 | 8 | 20.80 | 0 | 0.00 | 21.00 | 8 | 11,900 | 0.07% |
|
| 2021/02/26 | 13 | 20.20 | 28 | 20.73 | 21.20 | -15 | 11,992 | -0.13% |
|
| 2021/02/25 | 22 | 20.83 | 15 | 21.43 | 20.60 | 7 | 12,073 | 0.06% |
|
| 2021/02/24 | 12 | 21.65 | 11 | 22.51 | 21.50 | 1 | 12,381 | 0.01% |
|
| 2021/02/23 | 44 | 22.50 | 14 | 23.08 | 22.20 | 30 | 12,424 | 0.24% |
|
| 2021/02/22 | 11 | 21.61 | 23 | 21.72 | 22.40 | -12 | 12,486 | -0.10% |
|
| 2021/02/19 | 20 | 20.15 | 43 | 20.25 | 20.40 | -23 | 13,313 | -0.17% |
|
| 2021/02/18 | 5 | 19.81 | 5 | 19.99 | 20.00 | 0 | 13,953 | 0.00% |
|
| 2021/02/17 | 9.2 | 19.46 | 21 | 19.38 | 19.75 | -11.8 | 14,011 | -0.08% |
|
| 2021/02/05 | 24.8 | 19.07 | 1 | 19.50 | 18.90 | 23.8 | 13,864 | 0.17% |
|
| 2021/02/04 | 12 | 18.79 | 24 | 19.00 | 19.35 | -12 | 13,918 | -0.09% |
|
| 2021/02/03 | 1 | 18.25 | 8 | 18.64 | 18.25 | -7 | 13,710 | -0.05% |
|
| 2021/02/02 | 1 | 17.70 | 5 | 17.87 | 17.65 | -4 | 13,646 | -0.03% |
|
| 2021/02/01 | 1 | 16.70 | 1 | 17.10 | 17.50 | 0 | 13,662 | 0.00% |
|
| 2021/01/29 | 2 | 17.60 | 1 | 17.95 | 17.05 | 1 | 13,825 | 0.01% |
|
| 2021/01/28 | 3 | 17.48 | 2 | 17.90 | 17.65 | 1 | 13,925 | 0.01% |
|
| 2021/01/27 | 1 | 17.50 | 2 | 17.88 | 17.75 | -1 | 14,091 | -0.01% |
|
| 2021/01/26 | 3 | 17.72 | 3 | 18.22 | 17.60 | 0 | 14,321 | 0.00% |
|
| 2021/01/25 | 3 | 17.62 | 6 | 18.01 | 18.15 | -3 | 14,324 | -0.02% |
|
| 2021/01/22 | 2 | 17.35 | 3 | 17.72 | 17.70 | -1 | 14,326 | -0.01% |
|
| 2021/01/21 | 3 | 17.47 | 0 | 0.00 | 17.25 | 3 | 14,341 | 0.02% |
|
| 2021/01/20 | 5 | 17.91 | 0 | 0.00 | 17.20 | 5 | 14,370 | 0.03% |
|
| 2021/01/19 | 4 | 18.25 | 1 | 18.95 | 18.20 | 3 | 14,335 | 0.02% |
|
| 2021/01/18 | 4 | 17.79 | 0 | 0.00 | 17.70 | 4 | 14,304 | 0.03% |
|
| 2021/01/15 | 12 | 18.27 | 5 | 17.95 | 18.35 | 7 | 14,286 | 0.05% |
|
| 2021/01/14 | 2 | 18.85 | 10 | 18.75 | 18.80 | -8 | 14,191 | -0.06% |
|
| 2021/01/13 | 3 | 18.87 | 117 | 19.01 | 18.90 | -114 | 14,323 | -0.80% |
大賣/鉅額交易
|
| 2021/01/12 | 13 | 19.67 | 176.4 | 19.04 | 18.95 | -163.4 | 14,686 | -1.11% |
大賣/鉅額交易
|
| 2021/01/11 | 9.5 | 19.92 | 201 | 20.00 | 19.95 | -191.5 | 14,627 | -1.31% |
大賣/鉅額交易
|
| 2021/01/08 | 515 | 20.85 | 29 | 21.30 | 19.75 | 486 | 14,775 | 3.29% |
大買/鉅額交易
|
| 2021/01/07 | 2 | 19.60 | 1 | 19.85 | 19.75 | 1 | 14,399 | 0.01% |
|
| 2021/01/06 | 3 | 19.67 | 4 | 20.08 | 19.45 | -1 | 14,759 | -0.01% |
|
| 2021/01/05 | 5 | 19.83 | 0 | 0.00 | 19.65 | 5 | 14,601 | 0.03% |
|
| 2021/01/04 | 4 | 20.18 | 10 | 20.09 | 20.10 | -6 | 14,571 | -0.04% |
|
| 2020/12/31 | 1 | 19.05 | 3 | 19.50 | 19.40 | -2 | 14,458 | -0.01% |
|
| 2020/12/29 | 2 | 19.15 | 0.1 | 19.25 | 19.10 | 1.9 | 14,869 | 0.01% |
|
| 2020/12/28 | 5.1 | 19.69 | 0 | 0.00 | 19.60 | 5.1 | 14,801 | 0.03% |
|
| 2020/12/25 | 0 | 0.00 | 2 | 19.83 | 19.90 | -2 | 14,744 | -0.01% |
|
| 2020/12/24 | 0 | 0.00 | 2 | 19.60 | 19.40 | -2 | 14,647 | -0.01% |
|
| 2020/12/23 | 4 | 19.26 | 6 | 19.38 | 19.15 | -2 | 14,612 | -0.01% |
|
| 2020/12/22 | 11.4 | 19.49 | 3 | 20.70 | 19.30 | 8.4 | 14,605 | 0.06% |
|
| 2020/12/21 | 8 | 20.08 | 6 | 20.03 | 20.00 | 2 | 14,484 | 0.01% |
|
| 2020/12/18 | 7 | 20.19 | 10 | 20.01 | 20.35 | -3 | 14,395 | -0.02% |
|
| 2020/12/17 | 6 | 19.05 | 14.3 | 19.49 | 19.45 | -8.3 | 14,072 | -0.06% |
|
| 2020/12/16 | 16.9 | 18.94 | 5 | 19.05 | 18.90 | 11.9 | 14,550 | 0.08% |
|
| 2020/12/15 | 13 | 19.03 | 21 | 19.34 | 18.85 | -8 | 14,743 | -0.05% |
|
| 2020/12/14 | 22 | 19.61 | 3 | 19.00 | 19.65 | 19 | 14,729 | 0.13% |
|
| 2020/12/11 | 4 | 18.38 | 1 | 18.90 | 18.30 | 3 | 14,747 | 0.02% |
|
| 2020/12/10 | 6 | 18.61 | 6 | 18.69 | 18.70 | 0 | 14,779 | 0.00% |
|
| 2020/12/09 | 3 | 19.40 | 1 | 20.00 | 19.20 | 2 | 14,863 | 0.01% |
|
| 2020/12/08 | 3 | 19.68 | 1 | 19.55 | 19.65 | 2 | 14,653 | 0.01% |
|
| 2020/12/07 | 4 | 19.48 | 12 | 19.93 | 19.55 | -8 | 14,558 | -0.05% |
|
| 2020/12/04 | 8 | 21.16 | 7 | 20.91 | 19.90 | 1 | 14,340 | 0.01% |
|
| 2020/12/03 | 22 | 21.19 | 16 | 21.16 | 20.75 | 6 | 14,097 | 0.04% |
|
| 2020/12/02 | 3 | 19.83 | 32 | 19.85 | 20.10 | -29 | 13,914 | -0.21% |
|
| 2020/12/01 | 3 | 20.55 | 94.4 | 19.77 | 20.00 | -91.4 | 13,852 | -0.66% |
|
| 2020/11/30 | 126 | 19.98 | 96 | 19.87 | 19.75 | 30 | 13,518 | 0.22% |
大買/
|
| 2020/11/27 | 71 | 18.75 | 208 | 18.67 | 18.90 | -137 | 13,076 | -1.05% |
大賣/鉅額交易
|
| 2020/11/26 | 181 | 18.26 | 6 | 18.16 | 18.55 | 175 | 12,389 | 1.41% |
大買/鉅額交易
|
| 2020/11/25 | 11 | 16.90 | 90 | 17.14 | 16.90 | -79 | 12,112 | -0.65% |
|
| 2020/11/24 | 20 | 16.93 | 7 | 17.00 | 17.00 | 13 | 11,888 | 0.11% |
|
| 2020/11/23 | 74.4 | 17.16 | 61 | 17.33 | 17.25 | 13.4 | 11,640 | 0.11% |
|
| 2020/11/20 | 5 | 16.28 | 2 | 16.50 | 16.20 | 3 | 11,157 | 0.03% |
|
| 2020/11/19 | 25 | 16.76 | 14 | 17.05 | 16.75 | 11 | 10,942 | 0.10% |
|
| 2020/11/18 | 137 | 16.42 | 60 | 16.49 | 16.70 | 77 | 10,397 | 0.74% |
大買/
|
| 2020/11/17 | 4 | 15.58 | 14 | 15.29 | 15.65 | -10 | 9,132 | -0.11% |
|
| 2020/11/16 | 11 | 14.05 | 1 | 14.30 | 14.30 | 10 | 8,379 | 0.12% |
|
| 2020/11/13 | 1 | 13.50 | 0 | 0.00 | 13.75 | 1 | 8,241 | 0.01% |
|
| 2020/11/12 | 1 | 13.30 | 2 | 13.80 | 13.55 | -1 | 8,185 | -0.01% |
|
| 2020/11/11 | 1 | 13.25 | 0 | 0.00 | 13.05 | 1 | 8,008 | 0.01% |
|
| 2020/11/10 | 4 | 13.28 | 1 | 13.45 | 13.30 | 3 | 7,976 | 0.04% |
|
| 2020/11/09 | 2 | 13.30 | 0.2 | 13.35 | 13.25 | 1.8 | 7,930 | 0.02% |
|
| 2020/11/06 | 6 | 13.56 | 8 | 13.78 | 13.15 | -2 | 7,886 | -0.03% |
|
| 2020/11/05 | 2 | 13.98 | 6.1 | 14.41 | 13.95 | -4.1 | 7,722 | -0.05% |
|
| 2020/11/04 | 1 | 13.70 | 10 | 14.07 | 14.20 | -9 | 7,633 | -0.12% |
|
| 2020/11/03 | 0 | 0.00 | 8 | 13.77 | 13.75 | -8 | 7,450 | -0.11% |
|
| 2020/11/02 | 2 | 13.00 | 0.2 | 12.95 | 12.90 | 1.8 | 7,209 | 0.02% |
|
| 2020/10/30 | 2.5 | 13.24 | 0 | 0.00 | 13.10 | 2.5 | 7,170 | 0.03% |
|
| 2020/10/29 | 4 | 13.33 | 22 | 13.39 | 13.35 | -18 | 7,138 | -0.25% |
|
| 2020/10/28 | 1 | 13.50 | 0 | 0.00 | 13.50 | 1 | 7,084 | 0.01% |
|
| 2020/10/27 | 2 | 13.63 | 0 | 0.00 | 13.70 | 2 | 7,000 | 0.03% |
|
| 2020/10/26 | 3 | 13.67 | 3 | 13.95 | 13.80 | 0 | 6,958 | 0.00% |
|
| 2020/10/23 | 1.3 | 13.77 | 0 | 0.00 | 13.85 | 1.3 | 6,899 | 0.02% |
|
| 2020/10/22 | 10 | 13.65 | 0 | 0.00 | 13.60 | 10 | 6,840 | 0.15% |
|
| 2020/10/21 | 10 | 13.76 | 1 | 14.25 | 13.85 | 9 | 6,769 | 0.13% |
|
| 2020/10/20 | 23 | 14.02 | 26 | 13.95 | 13.70 | -3 | 6,592 | -0.05% |
|
| 2020/10/19 | 4.7 | 13.29 | 0 | 0.00 | 13.30 | 4.7 | 6,156 | 0.08% |
|
| 2020/10/16 | 13 | 13.53 | 50 | 13.70 | 13.25 | -37 | 6,093 | -0.61% |
|
| 2020/10/15 | 61 | 13.83 | 19 | 13.29 | 14.05 | 42 | 5,942 | 0.71% |
|
| 2020/10/14 | 8 | 12.93 | 18 | 12.35 | 12.85 | -10 | 5,396 | -0.19% |
|
| 2020/10/13 | 2 | 11.98 | 0 | 0.00 | 11.80 | 2 | 4,981 | 0.04% |
|
| 2020/10/12 | 6 | 12.08 | 20 | 12.00 | 11.95 | -14 | 4,926 | -0.28% |
|
| 2020/10/08 | 6 | 12.33 | 7 | 12.31 | 12.40 | -1 | 4,891 | -0.02% |
|
| 2020/10/07 | 10 | 12.18 | 0 | 0.00 | 12.10 | 10 | 4,769 | 0.21% |
|
| 2020/10/06 | 0 | 0.00 | 24 | 12.41 | 12.50 | -24 | 4,555 | -0.53% |
|
| 2020/10/05 | 0 | 0.00 | 1 | 11.40 | 11.40 | -1 | 4,285 | -0.02% |
|
| 2020/09/30 | 0 | 0.00 | 0.2 | 11.10 | 11.10 | -0.2 | 4,373 | 0.00% |
|
| 2020/09/29 | 3 | 11.05 | 0 | 11.20 | 11.05 | 3 | 4,406 | 0.07% |
|
| 2020/09/28 | 1.1 | 10.97 | 1 | 11.30 | 11.25 | 0.1 | 4,388 | 0.00% |
|
| 2020/09/25 | 10 | 10.90 | 0 | 0.00 | 10.85 | 10 | 4,367 | 0.23% |
|
| 2020/09/24 | 14.1 | 11.53 | 0 | 0.00 | 11.30 | 14.1 | 4,288 | 0.33% |
|
| 2020/09/23 | 3 | 11.72 | 2 | 12.03 | 11.80 | 1 | 4,209 | 0.02% |
|
| 2020/09/22 | 16 | 11.79 | 1 | 11.80 | 11.75 | 15 | 4,121 | 0.36% |
|
| 2020/09/21 | 19 | 12.54 | 22 | 12.95 | 12.15 | -3 | 3,978 | -0.08% |
|
| 2020/09/18 | 1 | 12.00 | 19 | 12.30 | 12.90 | -18 | 3,344 | -0.54% |
|
| 2020/09/17 | 20 | 11.58 | 1 | 11.75 | 11.75 | 19 | 3,054 | 0.62% |
|
| 2020/09/16 | 4 | 11.93 | 4 | 11.70 | 11.95 | 0 | 2,916 | 0.00% |
|
| 2020/09/15 | 14 | 11.22 | 3 | 10.95 | 10.90 | 11 | 2,691 | 0.41% |
|
| 2020/09/14 | 12 | 11.80 | 11 | 12.19 | 11.60 | 1 | 2,568 | 0.04% |
|
| 2020/09/11 | 3 | 11.45 | 1 | 11.60 | 11.45 | 2 | 2,318 | 0.09% |
|
| 2020/09/10 | 4 | 11.83 | 17 | 11.96 | 11.60 | -13 | 2,285 | -0.57% |
|
| 2020/09/09 | 17 | 11.72 | 4 | 11.88 | 12.00 | 13 | 2,231 | 0.58% |
|
| 2020/09/08 | 8 | 11.55 | 2 | 11.90 | 11.70 | 6 | 2,188 | 0.27% |
|
| 2020/09/07 | 91 | 12.45 | 102 | 11.86 | 12.05 | -11 | 2,093 | -0.53% |
大賣/
|
| 2020/09/04 | 13 | 10.82 | 15 | 11.02 | 11.35 | -2 | 1,836 | -0.11% |
|
| 2020/09/03 | 1 | 10.45 | 2 | 10.25 | 10.35 | -1 | 1,659 | -0.06% |
|
| 2020/09/02 | 0 | 0.00 | 1 | 10.65 | 10.35 | -1 | 1,625 | -0.06% |
|
| 2020/09/01 | 0 | 0.00 | 11 | 10.22 | 10.50 | -11 | 1,566 | -0.70% |
|
| 2020/08/31 | 2 | 10.00 | 44 | 9.66 | 9.99 | -42 | 1,440 | -2.92% |
|
| 2020/08/28 | 0 | 0.00 | 5 | 9.14 | 9.11 | -5 | 1,311 | -0.38% |
|
| 2020/08/27 | 1 | 8.95 | 3 | 9.04 | 8.92 | -2 | 1,287 | -0.16% |
|
| 2020/08/26 | 0 | 0.00 | 11 | 8.82 | 8.81 | -11 | 1,271 | -0.86% |
|
| 2020/08/25 | 0 | 0.00 | 2 | 8.79 | 8.69 | -2 | 1,264 | -0.16% |
|
| 2020/08/24 | 5 | 8.52 | 0 | 0.00 | 8.52 | 5 | 1,252 | 0.40% |
|
| 2020/08/21 | 2 | 8.44 | 0 | 0.00 | 8.48 | 2 | 1,236 | 0.16% |
|
| 2020/08/20 | 2 | 8.56 | 0 | 0.00 | 8.34 | 2 | 1,223 | 0.16% |
|
| 2020/08/19 | 1 | 9.13 | 3 | 9.26 | 9.12 | -2 | 1,194 | -0.17% |
|
| 2020/08/18 | 0 | 0.00 | 3 | 9.14 | 9.11 | -3 | 1,158 | -0.26% |
|
| 2020/08/17 | 1 | 8.95 | 0 | 0.00 | 8.94 | 1 | 1,136 | 0.09% |
|
| 2020/08/13 | 2 | 8.78 | 0 | 0.00 | 8.85 | 2 | 1,133 | 0.18% |
|
| 2020/08/11 | 0 | 0.00 | 9 | 9.21 | 8.85 | -9 | 1,114 | -0.81% |
|
| 2020/08/10 | 6 | 9.06 | 6 | 9.10 | 9.14 | 0 | 1,065 | 0.00% |
|
| 2020/08/07 | 0 | 0.00 | 1 | 8.92 | 8.75 | -1 | 1,021 | -0.10% |
|
| 2020/08/06 | 0 | 0.00 | 2 | 8.89 | 8.79 | -2 | 1,020 | -0.20% |
|
| 2020/08/05 | 1 | 8.73 | 2 | 8.82 | 8.73 | -1 | 1,006 | -0.10% |
|
| 2020/08/04 | 0 | 0.00 | 1 | 8.70 | 8.73 | -1 | 1,001 | -0.10% |
|
| 2020/08/03 | 0 | 0.00 | 2 | 8.68 | 8.58 | -2 | 991 | -0.20% |
|
| 2020/07/30 | 2 | 8.52 | 0 | 0.00 | 8.53 | 2 | 996 | 0.20% |
|
| 2020/07/28 | 3 | 8.38 | 0 | 0.00 | 8.38 | 3 | 1,002 | 0.30% |
|
| 2020/07/27 | 4 | 8.66 | 0 | 0.00 | 8.42 | 4 | 992 | 0.40% |
|
| 2020/07/24 | 1 | 8.94 | 0 | 0.00 | 8.70 | 1 | 985 | 0.10% |
|
| 2020/07/23 | 3 | 9.00 | 1 | 9.16 | 8.95 | 2 | 973 | 0.21% |
|
| 2020/07/22 | 4 | 8.94 | 1 | 9.14 | 8.96 | 3 | 971 | 0.31% |
|
| 2020/07/21 | 6 | 8.95 | 0 | 0.00 | 8.86 | 6 | 953 | 0.63% |
|
| 2020/07/20 | 2 | 8.82 | 11 | 8.83 | 8.72 | -9 | 820 | -1.10% |
|
| 2020/07/17 | 3 | 9.04 | 0 | 0.00 | 8.88 | 3 | 808 | 0.37% |
|
| 2020/07/16 | 16 | 9.25 | 0 | 0.00 | 9.15 | 16 | 796 | 2.01% |
|
| 2020/07/15 | 4 | 9.22 | 0 | 0.00 | 9.01 | 4 | 788 | 0.51% |
|
| 2020/07/14 | 22 | 9.39 | 2 | 9.47 | 9.33 | 20 | 751 | 2.66% |
|
| 2020/07/13 | 1 | 9.79 | 45 | 9.74 | 9.80 | -44 | 702 | -6.26% |
|
| 2020/07/10 | 1 | 8.85 | 4 | 9.00 | 8.98 | -3 | 667 | -0.45% |
|
| 2020/07/09 | 1 | 9.00 | 5 | 9.27 | 9.22 | -4 | 634 | -0.63% |
|
| 2020/07/08 | 0 | 0.00 | 9 | 8.32 | 8.60 | -9 | 526 | -1.71% |
|
| 2020/07/07 | 0 | 0.00 | 2 | 7.87 | 7.82 | -2 | 480 | -0.42% |
|
| 2020/07/06 | 0 | 0.00 | 4 | 7.59 | 7.68 | -4 | 466 | -0.86% |
|
| 2020/07/03 | 0 | 0.00 | 1 | 7.43 | 7.45 | -1 | 459 | -0.22% |
|
| 2020/07/02 | 0 | 0.00 | 2 | 7.49 | 7.45 | -2 | 468 | -0.43% |
|
| 2020/07/01 | 0 | 0.00 | 3 | 7.43 | 7.34 | -3 | 465 | -0.64% |
|
| 2020/06/19 | 0 | 0.00 | 1 | 7.33 | 7.30 | -1 | 462 | -0.22% |
|
| 2020/06/18 | 1 | 7.29 | 0 | 0.00 | 7.29 | 1 | 458 | 0.22% |
|
| 2020/06/12 | 3 | 7.16 | 0 | 0.00 | 7.19 | 3 | 492 | 0.61% |
|
| 2020/06/08 | 1 | 7.62 | 3 | 7.77 | 7.51 | -2 | 514 | -0.39% |
|
| 2020/06/05 | 0 | 0.00 | 1 | 7.52 | 7.55 | -1 | 502 | -0.20% |
|
| 2020/06/01 | 3 | 7.35 | 0 | 0.00 | 7.33 | 3 | 495 | 0.61% |
|
| 2020/05/27 | 0 | 0.00 | 1 | 7.29 | 7.34 | -1 | 503 | -0.20% |
|
| 2020/05/25 | 2 | 7.20 | 0 | 0.00 | 7.25 | 2 | 509 | 0.39% |
|
| 2020/05/22 | 2 | 7.30 | 0 | 0.00 | 7.29 | 2 | 510 | 0.39% |
|
| 2020/05/21 | 2 | 7.41 | 1 | 7.50 | 7.38 | 1 | 506 | 0.20% |
|
| 2020/05/20 | 1 | 7.36 | 0 | 0.00 | 7.45 | 1 | 497 | 0.20% |
|
| 2020/05/18 | 2 | 7.36 | 0 | 0.00 | 7.38 | 2 | 500 | 0.40% |
|
| 2020/05/15 | 1 | 7.41 | 0 | 0.00 | 7.38 | 1 | 503 | 0.20% |
|
| 2020/05/14 | 3 | 7.38 | 0 | 0.00 | 7.40 | 3 | 500 | 0.60% |
|
| 2020/05/13 | 2 | 7.49 | 0 | 0.00 | 7.48 | 2 | 500 | 0.40% |
|
| 2020/05/11 | 4 | 7.68 | 2 | 7.66 | 7.67 | 2 | 516 | 0.39% |
|
| 2020/05/07 | 0 | 0.00 | 1 | 7.67 | 7.67 | -1 | 511 | -0.20% |
|
| 2020/05/06 | 0 | 0.00 | 1 | 7.63 | 7.59 | -1 | 516 | -0.19% |
|
| 2020/05/05 | 0 | 0.00 | 1 | 7.52 | 7.58 | -1 | 509 | -0.20% |
|
| 2020/04/30 | 0 | 0.00 | 1 | 7.47 | 7.53 | -1 | 499 | -0.20% |
|
| 2020/04/29 | 0 | 0.00 | 2 | 7.37 | 7.36 | -2 | 506 | -0.40% |
|
| 2020/04/28 | 0 | 0.00 | 2 | 7.32 | 7.30 | -2 | 504 | -0.40% |
|
| 2020/04/27 | 0 | 0.00 | 1 | 7.27 | 7.24 | -1 | 518 | -0.19% |
|
| 2020/04/23 | 0 | 0.00 | 2 | 6.99 | 7.07 | -2 | 516 | -0.39% |
|
| 2020/04/22 | 0 | 0.00 | 2 | 6.86 | 6.94 | -2 | 512 | -0.39% |
|
| 2020/04/17 | 0 | 0.00 | 4 | 6.94 | 6.84 | -4 | 501 | -0.80% |
|
| 2020/04/16 | 0 | 0.00 | 1 | 6.89 | 6.77 | -1 | 503 | -0.20% |
|
| 2020/04/15 | 0 | 0.00 | 1 | 6.83 | 6.80 | -1 | 507 | -0.20% |
|
| 2020/04/14 | 0 | 0.00 | 1 | 6.54 | 6.60 | -1 | 506 | -0.20% |
|
| 2020/04/09 | 0 | 0.00 | 1 | 6.47 | 6.42 | -1 | 519 | -0.19% |
|
| 2020/04/08 | 0 | 0.00 | 2 | 6.43 | 6.42 | -2 | 519 | -0.38% |
|
| 2020/04/07 | 1 | 6.12 | 2 | 6.25 | 6.36 | -1 | 524 | -0.19% |
|
| 2020/04/06 | 0 | 0.00 | 1 | 5.91 | 5.84 | -1 | 536 | -0.19% |
|
| 2020/03/27 | 0 | 0.00 | 6 | 6.12 | 5.97 | -6 | 830 | -0.72% |
|
| 2020/03/25 | 1 | 5.69 | 1 | 5.70 | 5.78 | 0 | 871 | 0.00% |
|
| 2020/03/20 | 1 | 5.35 | 0 | 0.00 | 5.39 | 1 | 883 | 0.11% |
|
| 2020/03/17 | 0 | 0.00 | 3 | 5.61 | 5.54 | -3 | 877 | -0.34% |
|
| 2020/03/16 | 0 | 0.00 | 1 | 5.81 | 5.69 | -1 | 871 | -0.11% |
|
| 2020/03/13 | 4 | 5.90 | 0 | 0.00 | 5.98 | 4 | 866 | 0.46% |
|
| 2020/03/12 | 0 | 0.00 | 4 | 6.65 | 6.50 | -4 | 843 | -0.47% |
|
| 2020/03/10 | 3 | 6.95 | 3 | 7.01 | 7.19 | 0 | 835 | 0.00% |
|
| 2020/03/02 | 1 | 7.56 | 0 | 0.00 | 7.54 | 1 | 810 | 0.12% |
|
| 2020/02/26 | 1 | 7.89 | 0 | 0.00 | 7.88 | 1 | 796 | 0.13% |
|
| 2020/02/19 | 0 | 0.00 | 2 | 8.20 | 8.12 | -2 | 790 | -0.25% |
|
| 2020/02/18 | 0 | 0.00 | 1 | 8.14 | 8.13 | -1 | 789 | -0.13% |
|
| 2020/02/14 | 0 | 0.00 | 3 | 8.16 | 8.22 | -3 | 787 | -0.38% |
|
| 2020/02/13 | 0 | 0.00 | 2 | 8.16 | 8.10 | -2 | 782 | -0.26% |
|
| 2020/02/12 | 1 | 7.97 | 0 | 0.00 | 7.97 | 1 | 770 | 0.13% |
|
| 2020/02/07 | 2 | 8.02 | 0 | 0.00 | 8.00 | 2 | 770 | 0.26% |
|
| 2020/02/06 | 0 | 0.00 | 1 | 8.13 | 8.12 | -1 | 764 | -0.13% |
|
| 2020/02/04 | 1 | 8.04 | 0 | 0.00 | 8.07 | 1 | 763 | 0.13% |
|
| 2020/02/03 | 2 | 7.78 | 0 | 0.00 | 8.04 | 2 | 764 | 0.26% |
|
| 2020/01/31 | 3 | 8.10 | 0 | 0.00 | 8.04 | 3 | 755 | 0.40% |
|
| 2020/01/30 | 4 | 8.09 | 0 | 0.00 | 8.06 | 4 | 753 | 0.53% |
|
| 2020/01/15 | 2 | 8.69 | 0 | 0.00 | 8.72 | 2 | 759 | 0.26% |
|
| 2020/01/14 | 2 | 8.76 | 0 | 0.00 | 8.74 | 2 | 759 | 0.26% |
|
| 2020/01/10 | 10 | 8.63 | 0 | 0.00 | 8.64 | 10 | 767 | 1.30% |
|
| 2020/01/09 | 38 | 8.68 | 0 | 0.00 | 8.67 | 38 | 765 | 4.97% |
|
| 2020/01/08 | 4 | 8.72 | 0 | 0.00 | 8.68 | 4 | 759 | 0.53% |
|
| 2020/01/06 | 4 | 8.83 | 0 | 0.00 | 8.77 | 4 | 755 | 0.53% |
|
| 2020/01/03 | 6 | 9.02 | 0 | 0.00 | 8.92 | 6 | 749 | 0.80% |
|
| 2020/01/02 | 2 | 9.16 | 0 | 0.00 | 9.12 | 2 | 733 | 0.27% |
|
| 2019/12/30 | 4 | 9.16 | 0 | 0.00 | 9.05 | 4 | 720 | 0.55% |
|
| 2019/12/27 | 2 | 9.35 | 1 | 9.49 | 9.29 | 1 | 699 | 0.14% |
|
| 2019/12/26 | 1 | 9.49 | 0 | 0.00 | 9.53 | 1 | 624 | 0.16% |
|
| 2019/12/25 | 0 | 0.00 | 2 | 9.25 | 9.27 | -2 | 575 | -0.35% |
|
| 2019/12/24 | 20 | 9.01 | 8 | 9.13 | 9.22 | 12 | 513 | 2.33% |
|
| 2019/12/23 | 2 | 8.66 | 0 | 0.00 | 8.70 | 2 | 393 | 0.51% |
|
| 2019/12/20 | 2 | 8.38 | 0 | 0.00 | 8.73 | 2 | 368 | 0.54% |
|
| 2019/12/19 | 4 | 8.41 | 0 | 0.00 | 8.44 | 4 | 344 | 1.16% |
|
| 2019/12/18 | 2 | 8.43 | 0 | 0.00 | 8.44 | 2 | 347 | 0.58% |
|
| 2019/12/17 | 2 | 8.42 | 0 | 0.00 | 8.44 | 2 | 356 | 0.56% |
|
| 2019/12/13 | 8 | 8.20 | 0 | 0.00 | 8.20 | 8 | 337 | 2.37% |
|
| 2019/10/25 | 0 | 0.00 | 3 | 8.35 | 8.34 | -3 | 325 | -0.92% |
|
| 2019/10/23 | 3 | 8.58 | 0 | 0.00 | 8.30 | 3 | 321 | 0.93% |
|
| 2019/09/20 | 2 | 8.35 | 2 | 8.34 | 8.43 | 0 | 304 | 0.00% |
|
| 2019/08/19 | 0 | 0.00 | 1 | 8.10 | 8.15 | -1 | 236 | -0.42% |
|
| 2019/08/16 | 0.5 | 8.03 | 0 | 0.00 | 8.07 | 0.5 | 239 | 0.21% |
|
| 2019/08/14 | 0.5 | 7.95 | 0 | 0.00 | 8.00 | 0.5 | 234 | 0.21% |
|
| 2019/07/29 | 0 | 0.00 | 2 | 8.46 | 8.43 | -2 | 246 | -0.81% |
|
| 2019/07/12 | 0 | 0.00 | 3 | 8.26 | 8.19 | -3 | 218 | -1.37% |
|
| 2019/05/06 | 7 | 9.00 | 0 | 0.00 | 8.95 | 7 | 527 | 1.33% |
|
| 2019/04/30 | 3 | 9.00 | 0 | 9.10 | 9.06 | 3 | 521 | 0.57% |
|
| 2019/04/25 | 0 | 9.09 | 0 | 0.00 | 9.15 | 0 | 523 | 0.00% |
|
| 2019/04/17 | 0 | 0.00 | 30 | 9.50 | 9.43 | -30 | 509 | -5.89% |
|
| 2019/04/16 | 35 | 9.69 | 1 | 9.62 | 9.50 | 34 | 502 | 6.76% |
|
| 2019/04/08 | 5 | 9.52 | 0 | 0.00 | 9.32 | 5 | 494 | 1.01% |
|
| 2019/04/03 | 0 | 0.00 | 2 | 9.08 | 9.16 | -2 | 482 | -0.41% |
|
| 2019/03/25 | 0 | 0.00 | 8 | 9.24 | 9.24 | -8 | 491 | -1.63% |
|
| 2019/03/18 | 12 | 9.47 | 4 | 9.46 | 9.45 | 8 | 475 | 1.68% |
|
| 2019/03/14 | 0 | 0.00 | 23 | 9.40 | 9.41 | -23 | 434 | -5.29% |
|
| 2019/02/14 | 0 | 9.36 | 0 | 0.00 | 9.37 | 0 | 669 | 0.00% |
|
| 2019/01/24 | 0.2 | 9.19 | 0 | 0.00 | 9.10 | 0.2 | 718 | 0.03% |
|
| 2018/12/14 | 0 | 0.00 | 3 | 9.65 | 9.62 | -3 | 841 | -0.36% |
|
| 2018/12/05 | 0 | 0.00 | 1 | 10.20 | 10.30 | -1 | 869 | -0.12% |
|
| 2018/12/04 | 1 | 10.55 | 0 | 0.00 | 10.55 | 1 | 874 | 0.11% |
|
| 2018/12/03 | 1 | 10.55 | 1 | 10.65 | 10.50 | 0 | 811 | 0.00% |
|
| 2018/10/26 | 3 | 8.20 | 0 | 0.00 | 8.25 | 3 | 1,163 | 0.26% |
|
| 2018/10/25 | 0 | 0.00 | 1 | 8.74 | 8.28 | -1 | 1,175 | -0.09% |
|
| 2018/09/03 | 1 | 12.25 | 0 | 0.00 | 12.15 | 1 | 7,120 | 0.01% |
|
| 2018/08/29 | 1 | 12.55 | 0 | 0.00 | 12.50 | 1 | 7,424 | 0.01% |
|
| 2018/08/28 | 0 | 0.00 | 5 | 11.95 | 12.00 | -5 | 7,414 | -0.07% |
|
| 2018/08/17 | 10 | 11.45 | 0 | 0.00 | 11.45 | 10 | 8,241 | 0.12% |
|
| 2018/08/16 | 0 | 0.00 | 5 | 11.50 | 11.65 | -5 | 8,261 | -0.06% |
|
| 2018/08/15 | 5 | 11.20 | 0 | 0.00 | 11.25 | 5 | 8,223 | 0.06% |
|
| 2018/08/07 | 1 | 12.35 | 0 | 0.00 | 12.20 | 1 | 8,106 | 0.01% |
|
| 2018/08/02 | 0 | 0.00 | 1 | 12.70 | 12.45 | -1 | 8,037 | -0.01% |
|
| 2018/08/01 | 1 | 12.90 | 0 | 0.00 | 12.70 | 1 | 8,006 | 0.01% |
|
| 2018/07/31 | 0 | 0.00 | 4 | 12.80 | 12.65 | -4 | 7,994 | -0.05% |
|
| 2018/07/30 | 2 | 13.05 | 3 | 13.15 | 12.65 | -1 | 7,986 | -0.01% |
|
| 2018/07/27 | 3 | 13.10 | 0 | 0.00 | 13.20 | 3 | 7,931 | 0.04% |
|
| 2018/07/26 | 1 | 12.95 | 0 | 0.00 | 12.85 | 1 | 7,796 | 0.01% |
|
| 2018/07/25 | 6 | 13.12 | 2 | 13.25 | 12.90 | 4 | 7,778 | 0.05% |
|
| 2018/07/24 | 1 | 12.60 | 11 | 13.13 | 13.30 | -10 | 7,702 | -0.13% |
|
| 2018/07/20 | 0 | 0.00 | 2 | 12.90 | 12.50 | -2 | 7,605 | -0.03% |
|
| 2018/07/19 | 10 | 12.85 | 0 | 0.00 | 12.80 | 10 | 7,569 | 0.13% |
|
| 2018/07/18 | 1 | 12.80 | 0 | 0.00 | 12.85 | 1 | 7,534 | 0.01% |
|
| 2018/07/13 | 2 | 14.58 | 22 | 14.62 | 14.55 | -20 | 7,341 | -0.27% |
|
| 2018/07/12 | 20 | 14.25 | 0 | 0.00 | 14.25 | 20 | 7,152 | 0.28% |
|
| 2018/07/11 | 4 | 14.30 | 0 | 0.00 | 13.80 | 4 | 7,075 | 0.06% |
|
| 2018/07/10 | 0 | 0.00 | 10 | 14.00 | 14.00 | -10 | 6,986 | -0.14% |
|
| 2018/07/09 | 6 | 14.67 | 22 | 15.17 | 14.35 | -16 | 6,920 | -0.23% |
|
| 2018/07/06 | 30 | 14.17 | 10 | 14.05 | 14.50 | 20 | 6,700 | 0.30% |
|
| 2018/07/05 | 10 | 15.40 | 23 | 14.93 | 14.25 | -13 | 6,448 | -0.20% |
|
| 2018/07/04 | 26 | 15.57 | 50 | 15.80 | 15.80 | -24 | 6,188 | -0.39% |
|
| 2018/07/03 | 20 | 15.51 | 24 | 15.53 | 15.60 | -4 | 5,462 | -0.07% |
|
| 2018/06/29 | 13 | 14.12 | 4 | 14.38 | 13.85 | 9 | 4,495 | 0.20% |
|
| 2018/06/28 | 45 | 15.29 | 30 | 15.08 | 14.10 | 15 | 4,267 | 0.35% |
|
| 2018/06/27 | 35 | 14.69 | 44 | 14.72 | 14.90 | -9 | 3,766 | -0.24% |
|
| 2018/06/26 | 33 | 13.80 | 21 | 13.50 | 14.70 | 12 | 3,250 | 0.37% |
|
| 2018/06/25 | 3 | 13.30 | 4 | 12.45 | 13.50 | -1 | 2,728 | -0.04% |
|
| 2018/06/22 | 14 | 12.74 | 11 | 12.55 | 12.30 | 3 | 2,403 | 0.12% |
|
| 2018/06/20 | 11 | 12.12 | 0 | 0.00 | 11.95 | 11 | 2,185 | 0.50% |
|
| 2018/06/14 | 1 | 12.70 | 11 | 12.53 | 12.00 | -10 | 2,037 | -0.49% |
|
| 2018/06/13 | 10 | 12.25 | 0 | 0.00 | 12.05 | 10 | 1,961 | 0.51% |
|
| 2018/06/08 | 0 | 0.00 | 5 | 12.30 | 12.30 | -5 | 1,870 | -0.27% |
|
| 2018/06/07 | 1 | 12.80 | 1 | 12.95 | 12.75 | 0 | 1,821 | 0.00% |
|
| 2018/06/06 | 0 | 0.00 | 1 | 13.25 | 13.30 | -1 | 1,737 | -0.06% |
|
| 2018/06/05 | 6 | 13.06 | 0 | 0.00 | 12.70 | 6 | 1,502 | 0.40% |
|
| 2018/06/04 | 7 | 12.78 | 7 | 12.70 | 12.80 | 0 | 1,380 | 0.00% |
|
| 2018/06/01 | 33 | 13.41 | 3 | 13.50 | 13.40 | 30 | 1,285 | 2.33% |
|
| 2018/05/31 | 0 | 0.00 | 2 | 12.55 | 12.55 | -2 | 949 | -0.21% |
|
| 2018/05/30 | 0 | 0.00 | 0.1 | 11.45 | 11.45 | -0.1 | 692 | -0.01% |
|
| 2018/05/15 | 2 | 9.97 | 0 | 0.00 | 10.05 | 2 | 493 | 0.41% |
|
| 2018/03/19 | 0.1 | 10.80 | 0 | 0.00 | 10.80 | 0.1 | 1,347 | 0.01% |
|
| 2018/03/08 | 0 | 0.00 | 3 | 10.90 | 10.85 | -3 | 1,419 | -0.21% |
|
| 2018/03/07 | 8 | 11.01 | 5 | 10.92 | 10.80 | 3 | 1,515 | 0.20% |
|
| 2018/02/08 | 2 | 10.55 | 2 | 10.40 | 10.45 | 0 | 1,885 | 0.00% |
|
| 2018/01/24 | 0 | 11.90 | 45 | 12.17 | 12.00 | -45 | 2,011 | -2.24% |
|
| 2018/01/23 | 40 | 12.29 | 0 | 0.00 | 12.30 | 40 | 1,986 | 2.01% |
|
| 2018/01/16 | 0 | 0.00 | 1 | 11.80 | 11.70 | -1 | 1,943 | -0.05% |
|
| 2018/01/11 | 6 | 11.28 | 0 | 0.00 | 11.15 | 6 | 1,969 | 0.30% |
|
| 2018/01/08 | 0 | 0.00 | 1 | 11.35 | 11.35 | -1 | 1,966 | -0.05% |
|
| 2018/01/05 | 30 | 12.08 | 30 | 12.37 | 11.65 | 0 | 1,945 | 0.00% |
|
| 2018/01/04 | 0 | 0.00 | 2 | 11.40 | 11.35 | -2 | 1,839 | -0.11% |
|
| 2018/01/03 | 0 | 0.00 | 10 | 11.33 | 11.40 | -10 | 1,821 | -0.55% |
|