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
|
| 2024/04/25 | 0 | 0.00 | 1 | 69.30 | 69.50 | -1 | 5,197 | -0.02% |
|
| 2024/04/24 | 1 | 69.50 | 2 | 69.20 | 69.50 | -1 | 5,205 | -0.02% |
|
| 2024/04/23 | 1 | 66.80 | 0 | 0.00 | 67.80 | 1 | 5,208 | 0.02% |
|
| 2024/04/22 | 1 | 69.10 | 4 | 67.93 | 67.20 | -3 | 5,212 | -0.06% |
|
| 2024/04/12 | 0 | 0.00 | 1 | 69.90 | 69.70 | -1 | 4,968 | -0.02% |
|
| 2024/04/11 | 1 | 70.60 | 0 | 0.00 | 70.80 | 1 | 4,920 | 0.02% |
|
| 2024/04/10 | 3 | 70.83 | 1 | 70.80 | 70.50 | 2 | 4,923 | 0.04% |
|
| 2024/04/09 | 1 | 72.00 | 0 | 0.00 | 72.20 | 1 | 4,895 | 0.02% |
|
| 2024/04/08 | 0 | 0.00 | 1 | 71.70 | 71.90 | -1 | 4,898 | -0.02% |
|
| 2024/04/02 | 0 | 0.00 | 0.4 | 72.60 | 72.60 | -0.4 | 4,894 | -0.01% |
|
| 2024/03/29 | 9 | 74.47 | 12 | 72.93 | 72.70 | -3 | 4,908 | -0.06% |
|
| 2024/03/28 | 4 | 75.28 | 4.7 | 74.95 | 73.70 | -0.7 | 4,829 | -0.01% |
|
| 2024/03/27 | 1 | 71.00 | 4 | 72.70 | 73.20 | -3 | 4,646 | -0.06% |
|
| 2024/03/26 | 1 | 70.80 | 1 | 69.60 | 69.40 | 0 | 4,591 | 0.00% |
|
| 2024/03/22 | 1 | 72.00 | 1 | 72.10 | 71.40 | 0 | 4,705 | 0.00% |
|
| 2024/03/21 | 13 | 74.95 | 11.2 | 74.92 | 73.60 | 1.8 | 4,720 | 0.04% |
|
| 2024/03/20 | 10.6 | 73.12 | 9.8 | 74.45 | 76.10 | 0.7 | 4,459 | 0.02% |
|
| 2024/03/19 | 1 | 67.70 | 2.1 | 69.10 | 69.20 | -1.1 | 3,975 | -0.03% |
|
| 2024/03/14 | 0 | 0.00 | 2 | 64.30 | 65.30 | -2 | 3,792 | -0.05% |
|
| 2024/03/13 | 0 | 0.00 | 2.2 | 65.27 | 64.60 | -2.2 | 3,798 | -0.06% |
|
| 2024/03/11 | 1 | 63.40 | 1 | 63.30 | 63.50 | 0 | 3,882 | 0.00% |
|
| 2024/03/08 | 0 | 0.00 | 7 | 64.83 | 64.10 | -7 | 3,929 | -0.18% |
|
| 2024/03/06 | 10 | 68.50 | 0 | 0.00 | 68.60 | 10 | 4,252 | 0.24% |
|
| 2024/03/05 | 4 | 68.03 | 0.7 | 68.46 | 68.70 | 3.3 | 4,495 | 0.07% |
|
| 2024/03/04 | 0 | 0.00 | 1 | 66.30 | 66.30 | -1 | 4,448 | -0.02% |
|
| 2024/03/01 | 1 | 66.40 | 0 | 0.00 | 66.00 | 1 | 4,454 | 0.02% |
|
| 2024/02/29 | 3 | 65.77 | 81 | 65.50 | 65.30 | -78 | 4,433 | -1.76% |
|
| 2024/02/27 | 1 | 66.40 | 0 | 0.00 | 66.30 | 1 | 4,396 | 0.02% |
|
| 2024/02/26 | 1 | 68.40 | 0 | 0.00 | 67.50 | 1 | 4,382 | 0.02% |
|
| 2024/02/23 | 7 | 68.73 | 4 | 68.10 | 68.10 | 3 | 4,407 | 0.07% |
|
| 2024/02/22 | 6 | 68.13 | 0 | 0.00 | 68.10 | 6 | 4,525 | 0.13% |
|
| 2024/02/21 | 1 | 68.90 | 1 | 68.70 | 68.90 | 0 | 4,550 | 0.00% |
|
| 2024/02/20 | 1 | 69.30 | 1 | 69.50 | 69.30 | 0 | 4,590 | 0.00% |
|
| 2024/02/19 | 0 | 0.00 | 3 | 69.33 | 69.80 | -3 | 4,588 | -0.07% |
|
| 2024/02/16 | 11 | 69.55 | 23 | 69.23 | 69.20 | -12 | 4,599 | -0.26% |
|
| 2024/02/15 | 5 | 66.86 | 5 | 67.30 | 69.20 | 0 | 4,553 | 0.00% |
|
| 2024/02/05 | 3 | 64.10 | 3 | 64.30 | 64.30 | 0 | 4,455 | 0.00% |
|
| 2024/02/02 | 2 | 64.60 | 2 | 64.70 | 64.70 | 0 | 4,505 | 0.00% |
|
| 2024/01/30 | 3 | 64.53 | 2 | 64.30 | 64.30 | 1 | 4,625 | 0.02% |
|
| 2024/01/29 | 0 | 0.00 | 1.4 | 65.42 | 65.50 | -1.4 | 4,679 | -0.03% |
|
| 2024/01/26 | 0 | 0.00 | 3 | 65.10 | 64.80 | -3 | 4,802 | -0.06% |
|
| 2024/01/25 | 0.2 | 64.20 | 0 | 0.00 | 63.50 | 0.2 | 5,147 | 0.00% |
|
| 2024/01/24 | 1.2 | 65.10 | 0 | 0.00 | 64.70 | 1.2 | 5,724 | 0.02% |
|
| 2024/01/22 | 1 | 65.50 | 0 | 0.00 | 64.90 | 1 | 5,958 | 0.02% |
|
| 2024/01/19 | 4 | 64.68 | 3 | 64.30 | 64.30 | 1 | 5,961 | 0.02% |
|
| 2024/01/17 | 2 | 65.95 | 1 | 65.70 | 65.20 | 1 | 5,970 | 0.02% |
|
| 2024/01/16 | 4 | 65.00 | 1 | 65.40 | 65.50 | 3 | 5,952 | 0.05% |
|
| 2024/01/15 | 14 | 64.97 | 1 | 65.60 | 65.00 | 13 | 5,946 | 0.22% |
|
| 2024/01/10 | 0 | 0.00 | 2.8 | 62.36 | 62.90 | -2.8 | 6,019 | -0.05% |
|
| 2024/01/08 | 0 | 0.00 | 1 | 64.70 | 64.10 | -1 | 6,040 | -0.02% |
|
| 2024/01/03 | 0 | 0.00 | 0 | 65.30 | 65.10 | 0 | 6,124 | 0.00% |
|
| 2023/12/29 | 1 | 64.50 | 0 | 0.00 | 64.50 | 1 | 6,259 | 0.02% |
|
| 2023/12/27 | 1 | 63.90 | 0 | 0.00 | 64.30 | 1 | 6,348 | 0.02% |
|
| 2023/12/25 | 1 | 63.30 | 0.1 | 64.80 | 63.70 | 0.9 | 6,357 | 0.01% |
|
| 2023/12/22 | 3.2 | 64.25 | 2.1 | 64.56 | 64.90 | 1 | 6,298 | 0.02% |
|
| 2023/12/21 | 40 | 64.00 | 0 | 0.00 | 64.00 | 40 | 6,269 | 0.64% |
|
| 2023/12/20 | 41 | 65.00 | 1 | 65.10 | 64.80 | 40 | 6,269 | 0.64% |
|
| 2023/12/19 | 5 | 64.70 | 6.1 | 65.42 | 65.30 | -1.1 | 6,272 | -0.02% |
|
| 2023/12/18 | 1 | 69.00 | 0.1 | 70.90 | 68.00 | 0.9 | 6,152 | 0.01% |
|
| 2023/12/15 | 16 | 75.36 | 16.4 | 73.78 | 72.90 | -0.4 | 6,063 | -0.01% |
|
| 2023/12/14 | 1.5 | 73.18 | 4.4 | 72.90 | 73.40 | -2.9 | 5,987 | -0.05% |
|
| 2023/12/13 | 0 | 0.00 | 1 | 71.10 | 71.10 | -1 | 5,957 | -0.02% |
|
| 2023/12/11 | 0.1 | 72.40 | 2.2 | 71.71 | 70.70 | -2.1 | 6,083 | -0.03% |
|
| 2023/12/08 | 0 | 0.00 | 6 | 72.33 | 72.20 | -6 | 6,121 | -0.10% |
|
| 2023/12/07 | 1 | 70.90 | 1 | 72.40 | 71.50 | 0 | 6,167 | 0.00% |
|
| 2023/12/06 | 2 | 70.95 | 0 | 0.00 | 71.00 | 2 | 6,245 | 0.03% |
|
| 2023/12/05 | 0 | 0.00 | 1.2 | 68.87 | 70.00 | -1.2 | 6,364 | -0.02% |
|
| 2023/12/04 | 6 | 72.53 | 4 | 72.58 | 70.10 | 2 | 6,681 | 0.03% |
|
| 2023/12/01 | 6.7 | 69.55 | 10 | 69.52 | 70.50 | -3.3 | 6,663 | -0.05% |
|
| 2023/11/30 | 7 | 68.03 | 1 | 68.80 | 69.00 | 6 | 6,466 | 0.09% |
|
| 2023/11/29 | 1 | 64.20 | 5 | 63.90 | 64.20 | -4 | 6,214 | -0.06% |
|
| 2023/11/28 | 0 | 0.00 | 1 | 62.50 | 63.20 | -1 | 6,221 | -0.02% |
|
| 2023/11/24 | 1 | 61.70 | 0 | 0.00 | 61.50 | 1 | 6,290 | 0.02% |
|
| 2023/11/23 | 0 | 0.00 | 2 | 61.50 | 61.50 | -2 | 6,357 | -0.03% |
|
| 2023/11/22 | 3.7 | 61.85 | 0 | 0.00 | 61.80 | 3.7 | 6,400 | 0.06% |
|
| 2023/11/21 | 6 | 65.03 | 7 | 65.21 | 62.80 | -1 | 6,460 | -0.02% |
|
| 2023/11/20 | 0 | 0.00 | 1 | 63.50 | 64.60 | -1 | 6,567 | -0.02% |
|
| 2023/11/17 | 1 | 64.10 | 0 | 0.00 | 64.50 | 1 | 6,575 | 0.02% |
|
| 2023/11/16 | 0 | 0.00 | 2 | 63.10 | 63.10 | -2 | 6,614 | -0.03% |
|
| 2023/11/15 | 1 | 63.90 | 6 | 63.88 | 63.30 | -5 | 6,703 | -0.07% |
|
| 2023/11/14 | 2 | 63.00 | 0 | 0.00 | 63.00 | 2 | 6,751 | 0.03% |
|
| 2023/11/13 | 0 | 0.00 | 3 | 62.30 | 61.90 | -3 | 6,837 | -0.04% |
|
| 2023/11/10 | 0 | 0.00 | 0.8 | 62.00 | 62.00 | -0.8 | 6,927 | -0.01% |
|
| 2023/11/09 | 6 | 63.32 | 6 | 63.12 | 63.40 | 0 | 7,017 | 0.00% |
|
| 2023/11/08 | 0 | 0.00 | 1.1 | 62.82 | 62.50 | -1.1 | 7,052 | -0.02% |
|
| 2023/11/07 | 4 | 64.30 | 4 | 63.85 | 63.40 | 0 | 7,139 | 0.00% |
|
| 2023/11/06 | 0 | 0.00 | 5 | 63.18 | 64.00 | -5 | 7,240 | -0.07% |
|
| 2023/11/03 | 5 | 64.24 | 1 | 63.90 | 62.40 | 4 | 7,229 | 0.06% |
|
| 2023/11/02 | 2 | 62.80 | 2 | 64.75 | 63.90 | 0 | 7,160 | 0.00% |
|
| 2023/11/01 | 49.2 | 61.96 | 48 | 62.74 | 61.20 | 1.2 | 6,866 | 0.02% |
|
| 2023/10/31 | 4 | 60.50 | 4.7 | 61.49 | 61.60 | -0.7 | 6,314 | -0.01% |
|
| 2023/10/20 | 1 | 53.80 | 0 | 0.00 | 53.90 | 1 | 6,629 | 0.02% |
|
| 2023/10/19 | 0 | 0.00 | 2 | 55.10 | 55.00 | -2 | 6,661 | -0.03% |
|
| 2023/10/18 | 0 | 0.00 | 2 | 53.85 | 54.30 | -2 | 6,673 | -0.03% |
|
| 2023/10/17 | 0.2 | 56.50 | 2 | 56.70 | 55.40 | -1.8 | 6,673 | -0.03% |
|
| 2023/10/13 | 1 | 57.20 | 0 | 0.00 | 56.60 | 1 | 7,113 | 0.01% |
|
| 2023/10/11 | 0 | 0.00 | 0.6 | 57.90 | 57.40 | -0.6 | 7,465 | -0.01% |
|
| 2023/10/06 | 9 | 58.31 | 3 | 57.80 | 57.80 | 6 | 7,486 | 0.08% |
|
| 2023/10/05 | 2 | 63.35 | 0 | 0.00 | 61.90 | 2 | 7,397 | 0.03% |
|
| 2023/10/04 | 0 | 0.00 | 1 | 61.80 | 62.70 | -1 | 7,446 | -0.01% |
|
| 2023/10/03 | 1 | 63.50 | 1 | 63.20 | 63.10 | 0 | 7,513 | 0.00% |
|
| 2023/10/02 | 5 | 64.54 | 1 | 64.20 | 64.60 | 4 | 7,555 | 0.05% |
|
| 2023/09/28 | 0 | 0.00 | 2 | 62.10 | 62.00 | -2 | 7,521 | -0.03% |
|
| 2023/09/25 | 3 | 61.73 | 1 | 61.90 | 62.20 | 2 | 7,573 | 0.03% |
|
| 2023/09/22 | 1 | 58.40 | 5 | 58.74 | 59.60 | -4 | 7,532 | -0.05% |
|
| 2023/09/21 | 0 | 0.00 | 1 | 60.00 | 59.60 | -1 | 7,598 | -0.01% |
|
| 2023/09/19 | 0 | 62.50 | 7 | 62.84 | 62.80 | -7 | 7,802 | -0.09% |
|
| 2023/09/18 | 0 | 0.00 | 5 | 63.00 | 62.30 | -5 | 7,809 | -0.06% |
|
| 2023/09/15 | 5 | 62.70 | 2 | 62.25 | 61.90 | 3 | 7,808 | 0.04% |
|
| 2023/09/14 | 2 | 61.01 | 0 | 0.00 | 61.80 | 2 | 7,723 | 0.03% |
|
| 2023/09/13 | 2 | 60.50 | 0 | 0.00 | 60.40 | 2 | 7,665 | 0.03% |
|
| 2023/09/12 | 1 | 58.80 | 4 | 58.20 | 59.40 | -3 | 7,623 | -0.04% |
|
| 2023/09/11 | 6 | 59.58 | 36 | 58.80 | 58.70 | -30 | 7,563 | -0.40% |
|
| 2023/09/08 | 2 | 61.35 | 1 | 62.10 | 61.00 | 1 | 7,459 | 0.01% |
|
| 2023/09/07 | 38 | 62.32 | 14.1 | 62.17 | 60.90 | 24 | 7,295 | 0.33% |
|
| 2023/09/06 | 8 | 59.70 | 16 | 60.11 | 60.50 | -8 | 6,934 | -0.12% |
|
| 2023/09/05 | 2 | 57.80 | 4 | 58.05 | 58.60 | -2 | 6,852 | -0.03% |
|
| 2023/09/04 | 2 | 56.25 | 1 | 55.80 | 56.10 | 1 | 6,782 | 0.01% |
|
| 2023/09/01 | 2 | 55.70 | 0 | 0.00 | 55.60 | 2 | 6,899 | 0.03% |
|
| 2023/08/31 | 4 | 55.20 | 0 | 0.00 | 56.80 | 4 | 6,881 | 0.06% |
|
| 2023/08/30 | 1 | 55.70 | 0 | 0.00 | 54.90 | 1 | 6,913 | 0.01% |
|
| 2023/08/29 | 10 | 54.50 | 1 | 55.30 | 55.10 | 9 | 6,913 | 0.13% |
|
| 2023/08/28 | 3 | 56.37 | 0 | 0.00 | 55.90 | 3 | 6,888 | 0.04% |
|
| 2023/08/25 | 5 | 56.10 | 3 | 56.80 | 57.40 | 2 | 6,919 | 0.03% |
|
| 2023/08/24 | 4.1 | 55.53 | 8 | 55.01 | 55.90 | -3.9 | 6,840 | -0.06% |
|
| 2023/08/23 | 5 | 58.72 | 5 | 59.10 | 58.80 | 0 | 6,610 | 0.00% |
|
| 2023/08/22 | 1 | 59.20 | 1 | 58.70 | 58.80 | 0 | 6,650 | 0.00% |
|
| 2023/08/21 | 9.1 | 56.65 | 5 | 57.60 | 58.00 | 4.1 | 6,629 | 0.06% |
|
| 2023/08/18 | 10 | 55.97 | 10 | 55.75 | 55.80 | 0 | 6,599 | 0.00% |
|
| 2023/08/17 | 3 | 54.07 | 3 | 54.97 | 56.20 | 0 | 6,552 | 0.00% |
|
| 2023/08/16 | 5 | 53.78 | 5 | 53.14 | 54.10 | 0 | 6,509 | 0.00% |
|
| 2023/08/15 | 9 | 52.87 | 6 | 53.32 | 53.40 | 3 | 6,428 | 0.05% |
|
| 2023/08/14 | 0 | 0.00 | 11 | 51.90 | 51.70 | -11 | 6,322 | -0.17% |
|
| 2023/08/11 | 7 | 51.79 | 7 | 52.16 | 52.10 | 0 | 6,321 | 0.00% |
|
| 2023/08/10 | 1 | 51.80 | 3 | 52.53 | 52.10 | -2 | 6,240 | -0.03% |
|
| 2023/08/09 | 5 | 51.62 | 2 | 51.90 | 51.80 | 3 | 6,149 | 0.05% |
|
| 2023/08/08 | 2 | 51.60 | 3 | 51.30 | 51.60 | -1 | 6,153 | -0.02% |
|
| 2023/08/07 | 2 | 50.90 | 0 | 0.00 | 50.90 | 2 | 6,165 | 0.03% |
|
| 2023/08/04 | 1 | 47.90 | 0 | 0.00 | 49.05 | 1 | 6,241 | 0.02% |
|
| 2023/08/02 | 1 | 48.60 | 0 | 0.00 | 48.25 | 1 | 6,212 | 0.02% |
|
| 2023/08/01 | 2 | 50.25 | 0 | 0.00 | 50.40 | 2 | 6,216 | 0.03% |
|
| 2023/07/31 | 1 | 51.90 | 0 | 0.00 | 51.30 | 1 | 6,527 | 0.02% |
|
| 2023/07/28 | 2 | 49.83 | 3 | 50.97 | 51.20 | -1 | 6,583 | -0.02% |
|
| 2023/07/27 | 4 | 50.73 | 0 | 0.00 | 50.70 | 4 | 6,498 | 0.06% |
|
| 2023/07/26 | 4 | 50.98 | 1 | 51.00 | 51.10 | 3 | 6,442 | 0.05% |
|
| 2023/07/25 | 5 | 51.34 | 8 | 51.24 | 51.40 | -3 | 6,337 | -0.05% |
|
| 2023/07/24 | 2 | 49.05 | 3 | 48.88 | 49.10 | -1 | 6,126 | -0.02% |
|
| 2023/07/21 | 1 | 48.45 | 0 | 0.00 | 48.45 | 1 | 6,069 | 0.02% |
|
| 2023/07/20 | 2 | 48.80 | 0 | 0.00 | 48.20 | 2 | 6,029 | 0.03% |
|
| 2023/07/19 | 4 | 48.74 | 11 | 49.46 | 48.10 | -7 | 5,952 | -0.12% |
|
| 2023/07/18 | 16 | 49.73 | 12 | 50.10 | 50.80 | 4 | 5,773 | 0.07% |
|
| 2023/07/17 | 25.2 | 52.58 | 13 | 52.43 | 52.50 | 12.2 | 5,479 | 0.22% |
|
| 2023/07/14 | 4 | 48.41 | 7 | 48.63 | 49.45 | -3 | 5,214 | -0.06% |
|
| 2023/07/13 | 1 | 47.55 | 0 | 0.00 | 47.95 | 1 | 5,110 | 0.02% |
|
| 2023/07/12 | 6 | 47.53 | 1 | 47.35 | 47.50 | 5 | 5,038 | 0.10% |
|
| 2023/07/11 | 1 | 47.10 | 8 | 47.47 | 47.30 | -7 | 4,997 | -0.14% |
|
| 2023/07/10 | 5 | 46.49 | 0 | 0.00 | 46.05 | 5 | 4,919 | 0.10% |
|
| 2023/07/07 | 6 | 46.63 | 9 | 47.22 | 47.30 | -3 | 4,812 | -0.06% |
|
| 2023/07/06 | 3 | 48.75 | 10 | 48.22 | 48.20 | -7 | 4,772 | -0.15% |
|
| 2023/07/05 | 1 | 47.60 | 0 | 0.00 | 47.75 | 1 | 4,694 | 0.02% |
|
| 2023/07/04 | 10 | 47.24 | 0 | 0.00 | 47.05 | 10 | 4,681 | 0.21% |
|
| 2023/07/03 | 1 | 47.15 | 0 | 0.00 | 47.20 | 1 | 4,655 | 0.02% |
|
| 2023/06/30 | 0 | 0.00 | 2 | 45.68 | 45.90 | -2 | 4,678 | -0.04% |
|
| 2023/06/29 | 18 | 45.93 | 13 | 45.64 | 46.20 | 5 | 4,640 | 0.11% |
|
| 2023/06/28 | 17 | 46.24 | 12 | 46.59 | 46.80 | 5 | 4,514 | 0.11% |
|
| 2023/06/27 | 8 | 44.57 | 3 | 44.18 | 44.50 | 5 | 4,337 | 0.12% |
|
| 2023/06/26 | 3 | 43.63 | 3 | 43.55 | 44.15 | 0 | 4,197 | 0.00% |
|
| 2023/06/21 | 0 | 0.00 | 1 | 43.30 | 43.20 | -1 | 4,175 | -0.02% |
|
| 2023/06/20 | 0 | 0.00 | 2 | 42.35 | 42.20 | -2 | 4,117 | -0.05% |
|
| 2023/06/19 | 0 | 0.00 | 1 | 42.15 | 42.15 | -1 | 4,180 | -0.02% |
|
| 2023/06/16 | 1 | 42.75 | 0 | 0.00 | 42.35 | 1 | 4,337 | 0.02% |
|
| 2023/06/15 | 0.2 | 42.55 | 100 | 42.56 | 42.60 | -99.8 | 4,317 | -2.31% |
|
| 2023/06/14 | 0 | 0.00 | 5 | 42.35 | 42.50 | -5 | 4,289 | -0.12% |
|
| 2023/06/13 | 1 | 42.10 | 1 | 41.95 | 42.25 | 0 | 4,282 | 0.00% |
|
| 2023/06/12 | 25 | 41.80 | 5 | 42.30 | 42.00 | 20 | 4,258 | 0.47% |
|
| 2023/06/09 | 52 | 41.81 | 0 | 0.00 | 42.20 | 52 | 4,246 | 1.22% |
|
| 2023/06/08 | 30 | 41.73 | 2 | 41.65 | 41.65 | 28 | 4,211 | 0.66% |
|
| 2023/06/07 | 7 | 41.74 | 2 | 41.73 | 42.00 | 5 | 4,177 | 0.12% |
|
| 2023/06/06 | 1 | 40.65 | 0 | 0.00 | 40.60 | 1 | 4,037 | 0.02% |
|
| 2023/05/31 | 0 | 0.00 | 7 | 39.00 | 39.15 | -7 | 3,925 | -0.18% |
|
| 2023/05/29 | 0 | 0.00 | 1 | 39.75 | 39.75 | -1 | 3,788 | -0.03% |
|
| 2023/05/26 | 1 | 39.15 | 1 | 39.15 | 39.15 | 0 | 3,754 | 0.00% |
|
| 2023/05/25 | 0 | 0.00 | 2.9 | 39.91 | 40.20 | -2.9 | 3,676 | -0.08% |
|
| 2023/05/24 | 0 | 0.00 | 0.2 | 39.35 | 39.60 | -0.2 | 3,587 | -0.01% |
|
| 2023/05/22 | 13 | 38.30 | 6 | 38.30 | 38.50 | 7 | 3,467 | 0.20% |
|
| 2023/05/19 | 0 | 0.00 | 4 | 37.95 | 37.85 | -4 | 3,393 | -0.12% |
|
| 2023/05/18 | 6 | 37.75 | 0 | 0.00 | 37.75 | 6 | 3,357 | 0.18% |
|
| 2023/05/17 | 0 | 0.00 | 13 | 37.85 | 37.55 | -13 | 3,354 | -0.39% |
|
| 2023/05/16 | 1 | 37.50 | 3 | 37.33 | 37.50 | -2 | 3,265 | -0.06% |
|
| 2023/05/15 | 1 | 37.40 | 0 | 0.00 | 37.40 | 1 | 3,211 | 0.03% |
|
| 2023/05/11 | 5 | 37.37 | 5 | 37.28 | 37.15 | 0 | 3,069 | 0.00% |
|
| 2023/05/10 | 2 | 37.68 | 6 | 37.43 | 37.65 | -4 | 2,987 | -0.13% |
|
| 2023/05/09 | 4 | 36.40 | 0 | 0.00 | 36.40 | 4 | 2,823 | 0.14% |
|
| 2023/05/08 | 7 | 37.11 | 7 | 37.18 | 36.85 | 0 | 2,788 | 0.00% |
|
| 2023/05/05 | 4 | 37.35 | 4 | 36.91 | 36.45 | 0 | 2,680 | 0.00% |
|
| 2023/05/04 | 0 | 0.00 | 1 | 37.00 | 37.30 | -1 | 2,307 | -0.04% |
|
| 2023/04/18 | 0 | 0.00 | 6 | 34.05 | 34.15 | -6 | 1,998 | -0.30% |
|
| 2023/04/11 | 1 | 34.35 | 0 | 0.00 | 34.30 | 1 | 1,843 | 0.05% |
|
| 2023/04/10 | 0 | 33.95 | 3 | 33.70 | 33.75 | -3 | 1,732 | -0.17% |
|
| 2023/04/07 | 0 | 0.00 | 4 | 33.85 | 33.85 | -4 | 1,708 | -0.23% |
|
| 2023/04/06 | 6 | 33.25 | 3 | 33.42 | 33.35 | 3 | 1,661 | 0.18% |
|
| 2023/03/31 | 12 | 33.79 | 4 | 33.71 | 33.85 | 8 | 1,612 | 0.50% |
|
| 2023/03/30 | 1.1 | 33.10 | 0 | 0.00 | 33.35 | 1.1 | 1,504 | 0.07% |
|
| 2023/03/29 | 0.9 | 33.15 | 0 | 0.00 | 33.20 | 0.9 | 1,489 | 0.06% |
|
| 2023/03/28 | 0 | 0.00 | 1 | 33.30 | 32.60 | -1 | 1,460 | -0.07% |
|
| 2023/03/27 | 0.3 | 32.75 | 0 | 0.00 | 33.05 | 0.3 | 1,428 | 0.02% |
|
| 2023/03/24 | 0 | 0.00 | 2 | 33.28 | 33.30 | -2 | 1,413 | -0.14% |
|
| 2023/03/22 | 10 | 33.13 | 3 | 33.20 | 33.10 | 7 | 1,330 | 0.53% |
|
| 2023/03/21 | 5.7 | 33.39 | 11 | 32.30 | 33.50 | -5.3 | 1,244 | -0.43% |
|
| 2023/03/20 | 0 | 0.00 | 1 | 31.70 | 31.75 | -1 | 1,054 | -0.09% |
|
| 2023/03/17 | 0 | 0.00 | 10 | 31.30 | 31.45 | -10 | 1,051 | -0.95% |
|
| 2023/03/16 | 11 | 30.97 | 0 | 0.00 | 30.95 | 11 | 1,044 | 1.05% |
|
| 2023/03/15 | 10 | 31.65 | 10 | 31.60 | 31.50 | 0 | 1,024 | 0.00% |
|
| 2023/03/13 | 10 | 31.83 | 2 | 31.75 | 31.80 | 8 | 1,003 | 0.80% |
|
| 2023/03/10 | 0 | 0.00 | 0.1 | 31.25 | 31.35 | -0.1 | 965 | -0.01% |
|
| 2023/03/08 | 0 | 0.00 | 3 | 31.22 | 31.80 | -3 | 968 | -0.31% |
|
| 2023/03/07 | 0 | 0.00 | 2.2 | 31.67 | 31.60 | -2.2 | 950 | -0.23% |
|
| 2023/03/06 | 1 | 31.55 | 2 | 31.55 | 31.40 | -1 | 921 | -0.11% |
|
| 2023/03/03 | 0.3 | 30.25 | 0 | 0.00 | 30.45 | 0.3 | 861 | 0.03% |
|
| 2023/02/21 | 0 | 0.00 | 1 | 29.85 | 29.75 | -1 | 823 | -0.12% |
|
| 2023/02/16 | 0.2 | 29.80 | 0 | 0.00 | 29.85 | 0.2 | 861 | 0.02% |
|
| 2023/02/15 | 0 | 0.00 | 0.2 | 30.05 | 29.80 | -0.2 | 932 | -0.02% |
|
| 2023/02/13 | 0 | 28.60 | 0.3 | 29.00 | 28.85 | -0.3 | 952 | -0.03% |
|
| 2023/02/10 | 1 | 29.10 | 0 | 0.00 | 28.85 | 1 | 969 | 0.10% |
|
| 2023/02/09 | 0 | 0.00 | 1 | 29.55 | 29.40 | -1 | 982 | -0.10% |
|
| 2023/02/08 | 0 | 29.60 | 0 | 0.00 | 29.65 | 0 | 1,017 | 0.00% |
|
| 2023/02/07 | 0.3 | 29.40 | 0 | 0.00 | 29.60 | 0.3 | 1,074 | 0.03% |
|
| 2023/02/03 | 0 | 29.65 | 0 | 0.00 | 29.60 | 0 | 1,154 | 0.00% |
|
| 2023/02/01 | 1 | 29.25 | 0 | 0.00 | 29.25 | 1 | 1,131 | 0.09% |
|
| 2023/01/30 | 0.1 | 28.15 | 0 | 0.00 | 28.30 | 0.1 | 1,110 | 0.01% |
|
| 2022/12/14 | 0 | 0.00 | 0.2 | 29.00 | 28.95 | -0.2 | 1,270 | -0.02% |
|
| 2022/12/08 | 0 | 0.00 | 5 | 28.45 | 28.95 | -5 | 1,259 | -0.40% |
|
| 2022/12/07 | 1.4 | 29.07 | 0 | 0.00 | 28.60 | 1.4 | 1,255 | 0.11% |
|
| 2022/12/06 | 0 | 0.00 | 1 | 29.20 | 29.20 | -1 | 1,246 | -0.08% |
|
| 2022/12/02 | 0.1 | 30.15 | 0 | 0.00 | 30.30 | 0.1 | 1,216 | 0.01% |
|
| 2022/12/01 | 5 | 30.30 | 0 | 0.00 | 30.20 | 5 | 1,196 | 0.42% |
|
| 2022/11/30 | 0 | 0.00 | 1 | 30.00 | 30.05 | -1 | 1,182 | -0.08% |
|
| 2022/11/29 | 2 | 29.30 | 0 | 0.00 | 29.40 | 2 | 1,169 | 0.17% |
|
| 2022/11/25 | 0.2 | 29.40 | 0 | 0.00 | 29.40 | 0.2 | 1,174 | 0.01% |
|
| 2022/11/18 | 0 | 0.00 | 2 | 29.85 | 29.60 | -2 | 1,194 | -0.17% |
|
| 2022/11/16 | 0 | 0.00 | 2 | 29.65 | 29.80 | -2 | 1,171 | -0.17% |
|
| 2022/11/15 | 0 | 0.00 | 5 | 29.85 | 29.85 | -5 | 1,158 | -0.43% |
|
| 2022/11/14 | 0 | 0.00 | 7 | 29.70 | 29.75 | -7 | 1,151 | -0.61% |
|
| 2022/11/09 | 0.1 | 29.20 | 0 | 0.00 | 29.35 | 0.1 | 1,170 | 0.00% |
|
| 2022/11/07 | 11 | 29.08 | 0 | 0.00 | 28.95 | 11 | 1,170 | 0.94% |
|
| 2022/11/04 | 1 | 29.00 | 0 | 0.00 | 29.00 | 1 | 1,219 | 0.08% |
|
| 2022/11/02 | 2 | 27.68 | 2.4 | 27.65 | 27.80 | -0.4 | 1,169 | -0.03% |
|
| 2022/11/01 | 1 | 27.30 | 0 | 0.00 | 27.35 | 1 | 1,185 | 0.08% |
|
| 2022/10/25 | 0.2 | 25.35 | 0 | 0.00 | 25.00 | 0.2 | 1,178 | 0.01% |
|
| 2022/10/24 | 1 | 25.45 | 0 | 0.00 | 25.35 | 1 | 1,190 | 0.08% |
|
| 2022/10/21 | 0.1 | 25.30 | 0 | 0.00 | 25.20 | 0.1 | 1,187 | 0.01% |
|
| 2022/10/07 | 0.1 | 26.60 | 0 | 0.00 | 26.40 | 0.1 | 1,204 | 0.01% |
|
| 2022/10/03 | 0 | 0.00 | 2 | 25.40 | 25.30 | -2 | 1,204 | -0.17% |
|
| 2022/09/30 | 0.1 | 25.30 | 0 | 0.00 | 25.35 | 0.1 | 1,220 | 0.00% |
|
| 2022/09/23 | 0.1 | 27.00 | 0 | 0.00 | 26.85 | 0.1 | 1,263 | 0.01% |
|
| 2022/09/21 | 1.1 | 27.40 | 0 | 0.00 | 27.25 | 1.1 | 1,302 | 0.08% |
|
| 2022/09/20 | 1.2 | 27.51 | 0 | 0.00 | 27.65 | 1.2 | 1,316 | 0.09% |
|
| 2022/09/15 | 0.1 | 28.00 | 0 | 0.00 | 28.00 | 0.1 | 1,358 | 0.00% |
|
| 2022/09/13 | 0.1 | 28.00 | 0 | 0.00 | 28.00 | 0.1 | 1,392 | 0.01% |
|
| 2022/09/12 | 0.1 | 27.90 | 0 | 0.00 | 27.85 | 0.1 | 1,428 | 0.01% |
|
| 2022/08/24 | 0 | 0.00 | 2 | 28.80 | 28.65 | -2 | 2,291 | -0.09% |
|
| 2022/08/19 | 0 | 0.00 | 5 | 29.17 | 29.35 | -5 | 2,350 | -0.21% |
|
| 2022/08/17 | 2 | 29.50 | 5 | 29.53 | 29.40 | -3 | 2,493 | -0.12% |
|
| 2022/08/11 | 7 | 28.99 | 2 | 29.05 | 29.00 | 5 | 2,333 | 0.21% |
|
| 2022/07/28 | 0 | 29.15 | 0 | 0.00 | 29.00 | 0 | 2,268 | 0.00% |
|
| 2022/07/25 | 0 | 0.00 | 13 | 29.26 | 29.50 | -13 | 2,281 | -0.57% |
|
| 2022/07/21 | 0 | 0.00 | 5 | 29.15 | 29.55 | -5 | 2,355 | -0.21% |
|
| 2022/07/08 | 3 | 27.90 | 0 | 0.00 | 27.55 | 3 | 3,058 | 0.10% |
|
| 2022/07/06 | 1 | 26.55 | 0 | 0.00 | 26.00 | 1 | 3,199 | 0.03% |
|
| 2022/06/30 | 1 | 28.80 | 0 | 0.00 | 28.60 | 1 | 3,219 | 0.03% |
|
| 2022/06/24 | 0 | 0.00 | 2 | 30.45 | 30.20 | -2 | 3,240 | -0.06% |
|
| 2022/06/23 | 2 | 29.90 | 0 | 0.00 | 29.75 | 2 | 3,278 | 0.06% |
|
| 2022/06/22 | 0 | 0.00 | 3.9 | 29.81 | 29.80 | -3.9 | 3,263 | -0.12% |
|
| 2022/06/17 | 1 | 31.45 | 15 | 31.75 | 31.85 | -14 | 3,217 | -0.44% |
|
| 2022/06/16 | 18 | 33.78 | 1 | 33.75 | 32.35 | 17 | 3,187 | 0.53% |
|
| 2022/06/09 | 2 | 33.15 | 2.3 | 32.89 | 33.15 | -0.3 | 2,930 | -0.01% |
|
| 2022/06/06 | 5 | 33.46 | 4 | 33.66 | 33.50 | 1 | 2,857 | 0.03% |
|
| 2022/06/02 | 14.3 | 34.47 | 12 | 34.13 | 34.10 | 2.3 | 2,810 | 0.08% |
|
| 2022/06/01 | 4 | 32.38 | 4 | 32.35 | 32.35 | 0 | 2,504 | 0.00% |
|
| 2022/05/26 | 5 | 32.18 | 4 | 32.23 | 31.80 | 1 | 2,416 | 0.04% |
|
| 2022/05/25 | 1 | 30.90 | 0 | 0.00 | 31.35 | 1 | 2,282 | 0.04% |
|
| 2022/05/17 | 0 | 0.00 | 3 | 31.00 | 31.10 | -3 | 2,468 | -0.12% |
|
| 2022/05/16 | 1 | 30.10 | 0 | 0.00 | 30.20 | 1 | 2,468 | 0.04% |
|
| 2022/05/11 | 0 | 0.00 | 10 | 29.60 | 29.60 | -10 | 2,477 | -0.40% |
|
| 2022/05/09 | 0 | 0.00 | 2 | 31.15 | 30.55 | -2 | 2,480 | -0.08% |
|
| 2022/05/04 | 1 | 32.70 | 0 | 0.00 | 32.70 | 1 | 2,472 | 0.04% |
|
| 2022/04/28 | 3 | 32.90 | 2 | 32.65 | 32.40 | 1 | 2,513 | 0.04% |
|
| 2022/04/22 | 1 | 33.80 | 0 | 0.00 | 33.60 | 1 | 2,462 | 0.04% |
|
| 2022/04/19 | 1 | 33.65 | 0 | 0.00 | 32.95 | 1 | 2,446 | 0.04% |
|
| 2022/04/15 | 2 | 33.80 | 2 | 34.03 | 33.95 | 0 | 2,426 | 0.00% |
|
| 2022/04/14 | 126 | 34.70 | 120 | 35.03 | 34.30 | 6 | 2,404 | 0.25% |
大買/大賣/
|
| 2022/04/13 | 16 | 32.99 | 16 | 32.95 | 33.90 | 0 | 1,924 | 0.00% |
|
| 2022/04/12 | 1 | 31.35 | 0 | 0.00 | 30.85 | 1 | 1,836 | 0.05% |
|
| 2022/04/11 | 1 | 31.05 | 1 | 31.15 | 31.00 | 0 | 1,832 | 0.00% |
|
| 2022/04/01 | 0 | 34.00 | 0 | 0.00 | 33.90 | 0 | 1,989 | 0.00% |
|
| 2022/03/30 | 0 | 34.55 | 0 | 0.00 | 34.55 | 0 | 2,310 | 0.00% |
|
| 2022/03/28 | 1 | 34.70 | 0 | 0.00 | 34.80 | 1 | 2,305 | 0.04% |
|
| 2022/03/25 | 0 | 0.00 | 3 | 34.40 | 34.40 | -3 | 2,288 | -0.13% |
|
| 2022/03/18 | 0 | 0.00 | 1 | 33.90 | 33.55 | -1 | 2,528 | -0.04% |
|
| 2022/03/17 | 2 | 33.60 | 0 | 0.00 | 33.75 | 2 | 2,594 | 0.08% |
|
| 2022/03/15 | 1 | 33.45 | 0 | 0.00 | 33.45 | 1 | 3,034 | 0.03% |
|
| 2022/03/01 | 0 | 0.00 | 1 | 35.95 | 35.80 | -1 | 4,262 | -0.02% |
|
| 2022/02/23 | 0 | 0.00 | 1 | 36.75 | 36.45 | -1 | 4,420 | -0.02% |
|
| 2022/02/22 | 5 | 36.62 | 13 | 36.82 | 36.80 | -8 | 4,493 | -0.18% |
|
| 2022/02/17 | 13 | 35.84 | 0 | 0.00 | 35.70 | 13 | 4,699 | 0.28% |
|
| 2022/01/25 | 1.1 | 35.24 | 0 | 0.00 | 35.10 | 1.1 | 5,340 | 0.02% |
|
| 2022/01/24 | 1 | 35.55 | 0 | 0.00 | 35.65 | 1 | 5,359 | 0.02% |
|
| 2022/01/20 | 0 | 0.00 | 1.4 | 36.45 | 36.70 | -1.4 | 5,523 | -0.02% |
|
| 2022/01/18 | 8 | 36.70 | 8 | 36.93 | 36.55 | 0 | 5,639 | 0.00% |
|
| 2022/01/17 | 47 | 36.80 | 47 | 36.65 | 36.80 | 0 | 5,628 | 0.00% |
|
| 2022/01/14 | 0 | 0.00 | 3 | 35.80 | 35.50 | -3 | 5,606 | -0.05% |
|
| 2022/01/11 | 0 | 0.00 | 1 | 36.55 | 36.40 | -1 | 5,642 | -0.02% |
|
| 2022/01/05 | 0 | 0.00 | 5 | 37.74 | 37.65 | -5 | 5,650 | -0.09% |
|
| 2022/01/04 | 1 | 38.15 | 1 | 38.05 | 38.05 | 0 | 5,657 | 0.00% |
|
| 2021/12/30 | 0 | 0.00 | 2 | 38.85 | 38.60 | -2 | 5,768 | -0.03% |
|
| 2021/12/28 | 3 | 39.18 | 0 | 0.00 | 39.10 | 3 | 5,831 | 0.05% |
|
| 2021/12/27 | 5 | 38.95 | 10 | 39.26 | 39.00 | -5 | 5,740 | -0.09% |
|
| 2021/12/21 | 1 | 37.45 | 10 | 37.37 | 37.40 | -9 | 5,647 | -0.16% |
|
| 2021/12/20 | 10 | 37.73 | 0 | 0.00 | 37.65 | 10 | 5,633 | 0.18% |
|
| 2021/12/17 | 1 | 37.05 | 0 | 0.00 | 37.05 | 1 | 5,606 | 0.02% |
|
| 2021/12/16 | 0 | 0.00 | 0.7 | 37.30 | 37.45 | -0.7 | 5,577 | -0.01% |
|
| 2021/12/15 | 0.1 | 37.50 | 0 | 0.00 | 37.45 | 0.1 | 5,545 | 0.00% |
|
| 2021/12/14 | 1 | 37.25 | 0 | 0.00 | 37.25 | 1 | 5,515 | 0.02% |
|
| 2021/12/13 | 1 | 38.30 | 2 | 38.45 | 38.25 | -1 | 5,440 | -0.02% |
|
| 2021/12/10 | 3 | 39.20 | 6 | 38.88 | 38.85 | -3 | 5,412 | -0.06% |
|
| 2021/12/09 | 6 | 39.83 | 15 | 40.57 | 39.65 | -9 | 5,331 | -0.17% |
|
| 2021/12/08 | 25.7 | 40.90 | 6.7 | 40.13 | 41.60 | 19 | 5,041 | 0.38% |
|
| 2021/12/07 | 3 | 38.78 | 16 | 38.88 | 38.75 | -13 | 4,536 | -0.29% |
|
| 2021/12/06 | 10 | 38.87 | 7.2 | 38.81 | 38.40 | 2.8 | 4,408 | 0.06% |
|
| 2021/12/03 | 6.3 | 38.42 | 2 | 38.68 | 38.65 | 4.3 | 4,258 | 0.10% |
|
| 2021/12/02 | 0 | 0.00 | 0.3 | 37.70 | 37.70 | -0.3 | 4,195 | -0.01% |
|
| 2021/11/30 | 0.3 | 37.25 | 0 | 0.00 | 37.65 | 0.3 | 4,179 | 0.01% |
|
| 2021/11/26 | 0 | 0.00 | 1 | 37.40 | 37.35 | -1 | 4,199 | -0.02% |
|
| 2021/11/25 | 3 | 38.93 | 3 | 38.35 | 38.35 | 0 | 4,177 | 0.00% |
|
| 2021/11/24 | 1 | 38.25 | 0 | 0.00 | 38.50 | 1 | 4,211 | 0.02% |
|
| 2021/11/23 | 1 | 38.05 | 7 | 37.60 | 37.50 | -6 | 4,181 | -0.14% |
|
| 2021/11/22 | 0 | 0.00 | 1 | 37.35 | 38.00 | -1 | 4,188 | -0.02% |
|
| 2021/11/19 | 12 | 38.00 | 0 | 0.00 | 37.20 | 12 | 4,210 | 0.28% |
|
| 2021/11/18 | 0 | 0.00 | 5 | 38.50 | 37.85 | -5 | 4,200 | -0.12% |
|
| 2021/11/16 | 1.4 | 38.00 | 2 | 38.30 | 37.60 | -0.6 | 4,151 | -0.01% |
|
| 2021/11/15 | 7 | 38.21 | 1 | 38.30 | 38.40 | 6 | 4,129 | 0.15% |
|
| 2021/11/12 | 1 | 37.60 | 0 | 0.00 | 37.40 | 1 | 4,175 | 0.02% |
|
| 2021/11/11 | 0 | 0.00 | 4 | 37.81 | 37.30 | -4 | 4,281 | -0.09% |
|
| 2021/11/10 | 4.1 | 37.67 | 12 | 38.13 | 37.85 | -8 | 4,364 | -0.18% |
|
| 2021/11/09 | 8 | 37.30 | 1.8 | 37.08 | 37.25 | 6.1 | 4,589 | 0.13% |
|
| 2021/11/08 | 6 | 37.28 | 2 | 36.80 | 37.00 | 4 | 4,764 | 0.08% |
|
| 2021/11/05 | 1.1 | 37.00 | 0 | 0.00 | 37.10 | 1.1 | 4,832 | 0.02% |
|
| 2021/11/04 | 0.2 | 37.90 | 0.9 | 37.90 | 38.00 | -0.8 | 4,843 | -0.02% |
|
| 2021/11/03 | 0.8 | 36.65 | 4 | 36.93 | 36.85 | -3.2 | 4,895 | -0.07% |
|
| 2021/11/02 | 2 | 36.20 | 13 | 35.95 | 35.60 | -11 | 4,847 | -0.23% |
|
| 2021/11/01 | 1 | 35.40 | 2 | 35.35 | 35.40 | -1 | 4,760 | -0.02% |
|
| 2021/10/29 | 4.2 | 34.89 | 0.9 | 35.10 | 35.35 | 3.3 | 4,908 | 0.07% |
|
| 2021/10/28 | 2 | 35.20 | 3 | 35.20 | 34.60 | -1 | 5,044 | -0.02% |
|
| 2021/10/27 | 5.7 | 33.92 | 11 | 33.95 | 34.75 | -5.3 | 5,276 | -0.10% |
|
| 2021/10/25 | 0.2 | 32.80 | 0 | 0.00 | 33.00 | 0.2 | 5,514 | 0.00% |
|
| 2021/10/20 | 1 | 33.70 | 0 | 0.00 | 33.55 | 1 | 5,783 | 0.02% |
|
| 2021/10/12 | 2 | 30.40 | 0 | 0.00 | 31.50 | 2 | 5,919 | 0.03% |
|
| 2021/10/06 | 0 | 0.00 | 1 | 32.15 | 31.10 | -1 | 7,813 | -0.01% |
|
| 2021/10/05 | 0.4 | 31.70 | 0 | 0.00 | 31.90 | 0.4 | 7,953 | 0.00% |
|
| 2021/10/04 | 0 | 0.00 | 0.3 | 31.95 | 31.80 | -0.3 | 8,042 | 0.00% |
|
| 2021/10/01 | 3.9 | 32.61 | 0 | 0.00 | 32.40 | 3.9 | 8,144 | 0.05% |
|
| 2021/09/30 | 2 | 33.15 | 1 | 33.35 | 33.25 | 1 | 8,173 | 0.01% |
|
| 2021/09/29 | 6 | 32.74 | 8 | 32.19 | 33.20 | -2 | 8,202 | -0.02% |
|
| 2021/09/28 | 0 | 0.00 | 4 | 31.95 | 32.50 | -4 | 8,354 | -0.05% |
|
| 2021/09/27 | 1 | 32.60 | 2 | 32.65 | 32.60 | -1 | 8,505 | -0.01% |
|
| 2021/09/24 | 2 | 33.40 | 2 | 33.35 | 33.15 | 0 | 9,105 | 0.00% |
|
| 2021/09/23 | 1 | 32.15 | 9 | 32.20 | 32.35 | -8 | 9,144 | -0.09% |
|
| 2021/09/22 | 1 | 30.75 | 0 | 0.00 | 31.05 | 1 | 9,534 | 0.01% |
|
| 2021/09/17 | 0 | 0.00 | 2 | 30.80 | 31.40 | -2 | 9,643 | -0.02% |
|
| 2021/09/16 | 1 | 30.90 | 3 | 31.10 | 30.90 | -2 | 9,729 | -0.02% |
|
| 2021/09/15 | 0 | 0.00 | 1 | 31.15 | 31.05 | -1 | 9,973 | -0.01% |
|
| 2021/09/08 | 5 | 31.60 | 0 | 0.00 | 30.85 | 5 | 10,699 | 0.05% |
|
| 2021/09/07 | 0 | 0.00 | 3 | 31.60 | 31.55 | -3 | 10,766 | -0.03% |
|
| 2021/09/06 | 0 | 0.00 | 4 | 32.60 | 31.90 | -4 | 10,908 | -0.04% |
|
| 2021/09/02 | 0 | 0.00 | 1 | 34.05 | 33.10 | -1 | 11,091 | -0.01% |
|
| 2021/09/01 | 1 | 33.65 | 0 | 0.00 | 33.65 | 1 | 11,238 | 0.01% |
|
| 2021/08/31 | 0 | 0.00 | 12 | 33.20 | 33.50 | -12 | 11,246 | -0.11% |
|
| 2021/08/25 | 0 | 0.00 | 2 | 33.35 | 33.10 | -2 | 11,338 | -0.02% |
|
| 2021/08/24 | 2 | 33.00 | 0 | 0.00 | 32.50 | 2 | 11,467 | 0.02% |
|
| 2021/08/23 | 0 | 0.00 | 1 | 33.20 | 32.70 | -1 | 11,562 | -0.01% |
|
| 2021/08/19 | 1 | 31.70 | 0 | 0.00 | 31.40 | 1 | 11,588 | 0.01% |
|
| 2021/08/18 | 1 | 31.50 | 3 | 30.75 | 32.80 | -2 | 11,624 | -0.02% |
|
| 2021/08/13 | 10 | 34.40 | 2 | 34.10 | 33.95 | 8 | 11,822 | 0.07% |
|
| 2021/08/12 | 2 | 35.40 | 0 | 0.00 | 35.20 | 2 | 11,806 | 0.02% |
|
| 2021/08/11 | 0 | 0.00 | 4 | 36.25 | 35.05 | -4 | 12,117 | -0.03% |
|
| 2021/08/10 | 1 | 36.20 | 7 | 36.70 | 36.55 | -6 | 12,109 | -0.05% |
|
| 2021/08/09 | 1 | 36.60 | 1 | 36.15 | 35.95 | 0 | 12,111 | 0.00% |
|
| 2021/08/06 | 4 | 37.23 | 3 | 37.42 | 37.20 | 1 | 12,112 | 0.01% |
|
| 2021/08/05 | 0 | 0.00 | 10 | 36.90 | 37.30 | -10 | 11,922 | -0.08% |
|
| 2021/08/04 | 0 | 0.00 | 4 | 36.38 | 36.40 | -4 | 11,955 | -0.03% |
|
| 2021/08/03 | 0 | 0.00 | 15 | 36.55 | 36.85 | -15 | 12,084 | -0.12% |
|
| 2021/08/02 | 2 | 36.15 | 0 | 0.00 | 36.40 | 2 | 12,072 | 0.02% |
|
| 2021/07/30 | 3 | 35.65 | 0 | 35.70 | 35.45 | 3 | 11,974 | 0.02% |
|
| 2021/07/29 | 1 | 35.60 | 1 | 35.60 | 35.65 | 0 | 12,025 | 0.00% |
|
| 2021/07/28 | 1 | 35.68 | 3 | 34.72 | 35.45 | -2 | 12,152 | -0.02% |
|
| 2021/07/27 | 0 | 0.00 | 7 | 36.56 | 35.65 | -7 | 12,288 | -0.06% |
|
| 2021/07/26 | 20 | 36.66 | 12 | 36.76 | 36.75 | 8 | 12,343 | 0.06% |
|
| 2021/07/23 | 1 | 35.10 | 7 | 35.62 | 35.55 | -6 | 12,578 | -0.05% |
|
| 2021/07/22 | 1 | 34.75 | 13 | 34.92 | 34.40 | -12 | 12,838 | -0.09% |
|
| 2021/07/21 | 3 | 33.50 | 21 | 34.25 | 33.30 | -18 | 12,832 | -0.14% |
|
| 2021/07/19 | 2 | 35.15 | 8 | 34.95 | 34.90 | -6 | 12,937 | -0.05% |
|
| 2021/07/16 | 5 | 35.49 | 1 | 35.85 | 35.35 | 4 | 13,121 | 0.03% |
|
| 2021/07/15 | 4 | 34.90 | 0 | 0.00 | 35.20 | 4 | 13,165 | 0.03% |
|
| 2021/07/14 | 55 | 38.74 | 22 | 38.14 | 35.55 | 33 | 13,131 | 0.25% |
|
| 2021/07/13 | 16 | 37.67 | 36 | 39.07 | 39.35 | -20 | 12,255 | -0.16% |
|
| 2021/07/12 | 2 | 35.30 | 2 | 35.70 | 35.80 | 0 | 11,596 | 0.00% |
|
| 2021/07/09 | 15 | 35.30 | 1 | 35.70 | 34.90 | 14 | 11,514 | 0.12% |
|
| 2021/07/08 | 4 | 35.35 | 0 | 0.00 | 35.45 | 4 | 11,576 | 0.03% |
|
| 2021/07/07 | 2 | 34.65 | 7 | 35.09 | 34.65 | -5 | 11,594 | -0.04% |
|
| 2021/07/06 | 1 | 35.30 | 1 | 35.25 | 35.05 | 0 | 11,704 | 0.00% |
|
| 2021/07/05 | 2 | 35.93 | 17 | 35.96 | 35.80 | -15 | 11,852 | -0.13% |
|
| 2021/07/02 | 8 | 35.30 | 22 | 35.41 | 34.95 | -14 | 11,797 | -0.12% |
|
| 2021/07/01 | 26 | 35.19 | 25 | 35.76 | 34.80 | 1 | 11,781 | 0.01% |
|
| 2021/06/30 | 1 | 34.15 | 2 | 34.35 | 34.75 | -1 | 11,284 | -0.01% |
|
| 2021/06/29 | 17 | 34.72 | 6 | 34.49 | 34.50 | 11 | 11,136 | 0.10% |
|
| 2021/06/28 | 1 | 33.70 | 3 | 34.33 | 34.40 | -2 | 10,778 | -0.02% |
|
| 2021/06/24 | 8 | 33.82 | 15 | 33.99 | 33.95 | -7 | 10,849 | -0.06% |
|
| 2021/06/23 | 5 | 34.10 | 2 | 33.50 | 34.10 | 3 | 10,711 | 0.03% |
|
| 2021/06/22 | 2 | 32.62 | 1 | 32.85 | 32.65 | 1 | 10,780 | 0.01% |
|
| 2021/06/21 | 2 | 32.30 | 6 | 32.37 | 32.30 | -4 | 11,991 | -0.03% |
|
| 2021/06/18 | 3 | 33.30 | 2 | 33.60 | 33.20 | 1 | 12,188 | 0.01% |
|
| 2021/06/17 | 7 | 33.68 | 14 | 33.77 | 33.65 | -7 | 12,287 | -0.06% |
|
| 2021/06/16 | 1 | 32.85 | 0 | 0.00 | 32.80 | 1 | 12,266 | 0.01% |
|
| 2021/06/15 | 6 | 32.85 | 6 | 33.18 | 33.35 | 0 | 12,663 | 0.00% |
|
| 2021/06/11 | 0 | 0.00 | 0 | 32.10 | 31.95 | 0 | 12,703 | 0.00% |
|
| 2021/06/10 | 6 | 32.78 | 10 | 32.50 | 32.50 | -4 | 12,714 | -0.03% |
|
| 2021/06/09 | 0 | 32.05 | 0 | 0.00 | 32.25 | 0 | 12,670 | 0.00% |
|
| 2021/06/07 | 1 | 31.40 | 0 | 0.00 | 31.50 | 1 | 12,654 | 0.01% |
|
| 2021/06/04 | 0 | 0.00 | 0.9 | 31.45 | 31.45 | -0.9 | 12,799 | -0.01% |
|
| 2021/06/03 | 0 | 0.00 | 0 | 31.95 | 32.05 | 0 | 12,866 | 0.00% |
|
| 2021/06/01 | 2 | 33.00 | 7 | 32.61 | 32.65 | -5 | 13,120 | -0.04% |
|
| 2021/05/31 | 0.3 | 32.00 | 2 | 32.00 | 32.20 | -1.7 | 13,123 | -0.01% |
|
| 2021/05/28 | 1.6 | 31.47 | 2 | 31.58 | 31.50 | -0.4 | 13,203 | 0.00% |
|
| 2021/05/27 | 0 | 0.00 | 1 | 31.25 | 30.90 | -1 | 13,926 | -0.01% |
|
| 2021/05/26 | 1 | 31.10 | 0.4 | 31.45 | 31.20 | 0.6 | 14,731 | 0.00% |
|
| 2021/05/25 | 5.4 | 31.64 | 1 | 30.70 | 31.50 | 4.4 | 14,771 | 0.03% |
|
| 2021/05/20 | 2 | 28.80 | 30 | 29.31 | 28.75 | -28 | 15,279 | -0.18% |
|
| 2021/05/19 | 17 | 29.88 | 0 | 29.90 | 29.85 | 17 | 15,364 | 0.11% |
|
| 2021/05/17 | 0 | 25.90 | 5 | 25.90 | 25.80 | -5 | 15,148 | -0.03% |
|
| 2021/05/14 | 2 | 28.48 | 0.4 | 28.70 | 28.45 | 1.6 | 15,049 | 0.01% |
|
| 2021/05/13 | 15.4 | 28.27 | 0.2 | 28.35 | 28.35 | 15.2 | 14,977 | 0.10% |
|
| 2021/05/12 | 0 | 29.43 | 1 | 28.40 | 28.40 | -1 | 15,139 | -0.01% |
|
| 2021/05/11 | 6.1 | 30.02 | 0.3 | 30.20 | 30.10 | 5.8 | 14,962 | 0.04% |
|
| 2021/05/10 | 11.3 | 32.93 | 0 | 0.00 | 32.70 | 11.3 | 14,811 | 0.08% |
|
| 2021/05/07 | 0 | 0.00 | 75 | 32.78 | 33.40 | -75 | 14,822 | -0.51% |
|
| 2021/05/06 | 1 | 32.80 | 2 | 32.79 | 31.95 | -1 | 14,811 | -0.01% |
|
| 2021/05/05 | 12 | 33.38 | 2 | 33.75 | 32.90 | 10 | 14,775 | 0.07% |
|
| 2021/05/04 | 9 | 32.53 | 2 | 32.60 | 32.80 | 7 | 14,681 | 0.05% |
|
| 2021/05/03 | 9 | 35.16 | 3 | 34.65 | 35.30 | 6 | 14,512 | 0.04% |
|
| 2021/04/29 | 55 | 36.65 | 39.4 | 37.13 | 35.40 | 15.6 | 14,359 | 0.11% |
|
| 2021/04/28 | 11.4 | 35.68 | 3 | 35.57 | 36.70 | 8.4 | 13,913 | 0.06% |
|
| 2021/04/27 | 0 | 0.00 | 2 | 34.00 | 33.75 | -2 | 13,619 | -0.01% |
|
| 2021/04/26 | 2 | 34.75 | 6 | 35.06 | 34.50 | -4 | 13,771 | -0.03% |
|
| 2021/04/23 | 3 | 34.30 | 3 | 33.77 | 34.50 | 0 | 13,707 | 0.00% |
|
| 2021/04/22 | 2.2 | 34.30 | 15 | 33.88 | 33.50 | -12.8 | 13,883 | -0.09% |
|
| 2021/04/21 | 12.8 | 35.14 | 3.4 | 34.62 | 35.10 | 9.4 | 13,962 | 0.07% |
|
| 2021/04/20 | 5 | 34.16 | 10 | 34.20 | 34.25 | -5 | 13,870 | -0.04% |
|
| 2021/04/19 | 0.4 | 33.66 | 1 | 34.00 | 34.05 | -0.6 | 13,816 | 0.00% |
|
| 2021/04/16 | 0 | 32.90 | 0 | 0.00 | 33.35 | 0 | 13,858 | 0.00% |
|
| 2021/04/15 | 8 | 32.60 | 0 | 0.00 | 32.60 | 8 | 13,906 | 0.06% |
|
| 2021/04/14 | 1 | 32.80 | 0 | 0.00 | 32.15 | 1 | 13,938 | 0.01% |
|
| 2021/04/13 | 5 | 33.37 | 5 | 32.30 | 32.80 | 0 | 13,967 | 0.00% |
|
| 2021/04/12 | 7 | 33.99 | 10 | 33.48 | 33.45 | -3 | 13,970 | -0.02% |
|
| 2021/04/09 | 0 | 0.00 | 8 | 33.65 | 34.10 | -8 | 13,870 | -0.06% |
|
| 2021/04/08 | 10 | 33.40 | 4 | 33.35 | 33.55 | 6 | 13,661 | 0.04% |
|
| 2021/04/07 | 6 | 32.85 | 3 | 32.85 | 32.85 | 3 | 13,537 | 0.02% |
|
| 2021/04/06 | 8 | 32.26 | 4 | 32.33 | 32.25 | 4 | 13,476 | 0.03% |
|
| 2021/04/01 | 2 | 31.80 | 0 | 0.00 | 31.75 | 2 | 13,464 | 0.01% |
|
| 2021/03/31 | 2 | 32.20 | 0 | 0.00 | 31.70 | 2 | 13,526 | 0.01% |
|
| 2021/03/30 | 0 | 0.00 | 2 | 31.98 | 32.00 | -2 | 13,573 | -0.01% |
|
| 2021/03/29 | 11 | 31.70 | 6 | 31.30 | 31.30 | 5 | 13,504 | 0.04% |
|
| 2021/03/26 | 1 | 31.65 | 0 | 0.00 | 31.70 | 1 | 13,511 | 0.01% |
|
| 2021/03/25 | 7 | 31.77 | 18 | 31.91 | 31.40 | -11 | 13,605 | -0.08% |
|
| 2021/03/24 | 121 | 32.68 | 104 | 33.11 | 32.70 | 17 | 13,600 | 0.12% |
大買/大賣/
|
| 2021/03/23 | 6 | 30.55 | 9 | 30.02 | 31.00 | -3 | 12,386 | -0.02% |
|
| 2021/03/22 | 1 | 30.10 | 2 | 30.10 | 30.25 | -1 | 12,194 | -0.01% |
|
| 2021/03/19 | 2 | 29.85 | 0 | 0.00 | 30.50 | 2 | 12,191 | 0.02% |
|
| 2021/03/18 | 19 | 30.29 | 15 | 30.32 | 30.00 | 4 | 12,147 | 0.03% |
|
| 2021/03/17 | 3 | 29.35 | 1 | 29.60 | 29.10 | 2 | 11,943 | 0.02% |
|
| 2021/03/11 | 1 | 28.75 | 0 | 0.00 | 28.75 | 1 | 13,343 | 0.01% |
|
| 2021/03/08 | 8 | 28.41 | 0 | 0.00 | 27.95 | 8 | 13,984 | 0.06% |
|
| 2021/03/05 | 13 | 29.05 | 2 | 29.20 | 28.45 | 11 | 14,005 | 0.08% |
|
| 2021/03/04 | 7 | 29.00 | 12 | 28.54 | 28.80 | -5 | 14,031 | -0.04% |
|
| 2021/03/03 | 1 | 28.55 | 2 | 28.48 | 28.40 | -1 | 14,210 | -0.01% |
|
| 2021/03/02 | 98 | 29.86 | 97 | 29.34 | 28.70 | 1 | 14,358 | 0.01% |
|
| 2021/02/26 | 34 | 28.17 | 31 | 28.25 | 28.10 | 3 | 13,726 | 0.02% |
|
| 2021/02/25 | 0 | 0.00 | 9 | 27.05 | 26.95 | -9 | 13,054 | -0.07% |
|
| 2021/02/24 | 3 | 27.12 | 17 | 26.99 | 26.65 | -14 | 13,159 | -0.11% |
|
| 2021/02/23 | 3 | 27.70 | 22 | 27.48 | 27.40 | -19 | 13,079 | -0.15% |
|
| 2021/02/22 | 3 | 26.20 | 3 | 26.15 | 26.55 | 0 | 12,617 | 0.00% |
|
| 2021/02/18 | 9 | 25.95 | 18 | 25.43 | 26.05 | -9 | 13,038 | -0.07% |
|
| 2021/02/05 | 5 | 24.22 | 5 | 24.36 | 24.15 | 0 | 13,541 | 0.00% |
|
| 2021/02/03 | 9 | 24.94 | 4 | 25.04 | 24.85 | 5 | 13,631 | 0.04% |
|
| 2021/02/02 | 1 | 24.40 | 0 | 0.00 | 24.20 | 1 | 13,605 | 0.01% |
|
| 2021/02/01 | 6 | 23.75 | 9 | 23.38 | 23.90 | -3 | 13,654 | -0.02% |
|
| 2021/01/29 | 2 | 24.35 | 0 | 0.00 | 23.65 | 2 | 13,663 | 0.01% |
|
| 2021/01/27 | 10 | 24.00 | 0 | 0.00 | 24.00 | 10 | 13,791 | 0.07% |
|
| 2021/01/26 | 11 | 23.46 | 6 | 23.60 | 23.55 | 5 | 14,159 | 0.04% |
|
| 2021/01/25 | 0 | 0.00 | 8 | 23.49 | 23.90 | -8 | 14,129 | -0.06% |
|
| 2021/01/22 | 6 | 24.20 | 6 | 24.05 | 24.10 | 0 | 14,149 | 0.00% |
|
| 2021/01/21 | 2 | 24.25 | 1 | 24.15 | 24.15 | 1 | 14,222 | 0.01% |
|
| 2021/01/19 | 1 | 26.30 | 4 | 26.66 | 25.85 | -3 | 14,219 | -0.02% |
|
| 2021/01/18 | 0 | 0.00 | 6 | 25.63 | 25.60 | -6 | 14,175 | -0.04% |
|
| 2021/01/15 | 22 | 26.38 | 29 | 26.33 | 26.35 | -7 | 14,279 | -0.05% |
|
| 2021/01/14 | 31 | 26.90 | 12 | 26.15 | 27.20 | 19 | 14,786 | 0.13% |
|
| 2021/01/13 | 0 | 0.00 | 10 | 26.03 | 25.90 | -10 | 15,460 | -0.06% |
|
| 2021/01/12 | 25 | 25.50 | 5 | 26.25 | 25.55 | 20 | 15,476 | 0.13% |
|
| 2021/01/11 | 65 | 26.21 | 6 | 26.13 | 26.25 | 59 | 15,595 | 0.38% |
|
| 2021/01/08 | 1 | 26.05 | 1 | 25.85 | 25.60 | 0 | 15,511 | 0.00% |
|
| 2021/01/07 | 0 | 0.00 | 5 | 25.35 | 25.55 | -5 | 15,580 | -0.03% |
|
| 2021/01/06 | 16 | 25.60 | 2 | 25.30 | 25.30 | 14 | 15,616 | 0.09% |
|
| 2021/01/05 | 11 | 25.72 | 15 | 25.85 | 26.20 | -4 | 15,576 | -0.03% |
|
| 2021/01/04 | 2 | 25.75 | 2 | 25.80 | 25.50 | 0 | 15,507 | 0.00% |
|
| 2020/12/31 | 5 | 25.35 | 7 | 25.24 | 25.25 | -2 | 15,490 | -0.01% |
|
| 2020/12/30 | 0 | 0.00 | 1 | 25.40 | 25.35 | -1 | 15,492 | -0.01% |
|
| 2020/12/29 | 5 | 25.75 | 1 | 26.10 | 25.75 | 4 | 15,499 | 0.03% |
|
| 2020/12/28 | 7 | 25.66 | 21 | 25.45 | 25.75 | -14 | 15,443 | -0.09% |
|
| 2020/12/25 | 4 | 25.40 | 12 | 25.29 | 25.10 | -8 | 15,368 | -0.05% |
|
| 2020/12/24 | 5 | 25.37 | 5 | 25.50 | 25.25 | 0 | 15,292 | 0.00% |
|
| 2020/12/23 | 0 | 0.00 | 2 | 24.83 | 24.85 | -2 | 15,214 | -0.01% |
|
| 2020/12/22 | 13 | 25.53 | 1 | 25.20 | 24.80 | 12 | 15,269 | 0.08% |
|
| 2020/12/21 | 3 | 25.50 | 1 | 25.80 | 25.70 | 2 | 15,191 | 0.01% |
|
| 2020/12/18 | 6 | 26.03 | 3 | 26.27 | 26.50 | 3 | 15,033 | 0.02% |
|
| 2020/12/17 | 1 | 25.40 | 0 | 0.00 | 25.40 | 1 | 14,779 | 0.01% |
|
| 2020/12/16 | 1 | 25.85 | 0 | 0.00 | 25.75 | 1 | 14,749 | 0.01% |
|
| 2020/12/15 | 5 | 25.25 | 8 | 25.48 | 25.40 | -3 | 14,713 | -0.02% |
|
| 2020/12/14 | 1 | 26.00 | 10 | 25.80 | 26.05 | -9 | 14,594 | -0.06% |
|
| 2020/12/11 | 6 | 26.91 | 0 | 0.00 | 26.10 | 6 | 14,537 | 0.04% |
|
| 2020/12/10 | 6 | 27.08 | 1 | 26.90 | 27.05 | 5 | 14,332 | 0.03% |
|
| 2020/12/09 | 1 | 27.10 | 5 | 27.25 | 27.80 | -4 | 14,215 | -0.03% |
|
| 2020/12/08 | 9 | 26.21 | 22 | 26.22 | 26.15 | -13 | 13,847 | -0.09% |
|
| 2020/12/07 | 47 | 26.91 | 18 | 26.21 | 26.50 | 29 | 13,754 | 0.21% |
|
| 2020/12/04 | 13 | 25.12 | 1 | 25.10 | 25.65 | 12 | 12,973 | 0.09% |
|
| 2020/12/03 | 6 | 24.86 | 8 | 24.71 | 24.50 | -2 | 12,803 | -0.02% |
|
| 2020/12/02 | 9 | 24.11 | 10 | 24.09 | 24.15 | -1 | 12,762 | -0.01% |
|
| 2020/12/01 | 7 | 23.72 | 6 | 24.10 | 24.20 | 1 | 13,696 | 0.01% |
|
| 2020/11/30 | 4 | 23.89 | 9 | 23.87 | 23.70 | -5 | 14,329 | -0.03% |
|
| 2020/11/27 | 17 | 24.14 | 7 | 24.28 | 24.10 | 10 | 14,307 | 0.07% |
|
| 2020/11/26 | 4 | 24.00 | 4 | 23.81 | 24.00 | 0 | 14,206 | 0.00% |
|
| 2020/11/25 | 6 | 23.26 | 0 | 0.00 | 23.10 | 6 | 13,931 | 0.04% |
|
| 2020/11/24 | 3 | 23.55 | 2 | 23.65 | 23.25 | 1 | 13,896 | 0.01% |
|
| 2020/11/23 | 1 | 23.35 | 5 | 23.45 | 23.55 | -4 | 13,828 | -0.03% |
|
| 2020/11/20 | 0 | 0.00 | 3 | 23.50 | 23.25 | -3 | 13,763 | -0.02% |
|
| 2020/11/19 | 5 | 23.24 | 4 | 23.28 | 23.15 | 1 | 13,842 | 0.01% |
|
| 2020/11/18 | 7 | 23.10 | 2 | 23.10 | 23.10 | 5 | 14,019 | 0.04% |
|
| 2020/11/17 | 15 | 23.60 | 7 | 23.67 | 23.45 | 8 | 14,150 | 0.06% |
|
| 2020/11/16 | 31 | 23.43 | 0 | 0.00 | 23.95 | 31 | 14,077 | 0.22% |
|
| 2020/11/12 | 4 | 22.40 | 0 | 0.00 | 22.40 | 4 | 14,186 | 0.03% |
|
| 2020/11/11 | 0 | 0.00 | 6 | 22.43 | 22.65 | -6 | 14,869 | -0.04% |
|
| 2020/11/09 | 0 | 0.00 | 9 | 22.47 | 22.40 | -9 | 16,236 | -0.06% |
|
| 2020/11/06 | 0 | 0.00 | 55 | 22.20 | 22.05 | -55 | 16,698 | -0.33% |
|
| 2020/11/05 | 50 | 22.35 | 51 | 22.23 | 22.20 | -1 | 16,657 | -0.01% |
|
| 2020/11/04 | 7 | 21.87 | 16 | 21.90 | 22.30 | -9 | 16,608 | -0.05% |
|
| 2020/11/03 | 58 | 22.34 | 2 | 22.10 | 22.10 | 56 | 16,534 | 0.34% |
|
| 2020/10/30 | 7 | 21.86 | 0 | 0.00 | 21.65 | 7 | 16,540 | 0.04% |
|
| 2020/10/29 | 20 | 22.35 | 3 | 21.60 | 22.35 | 17 | 16,403 | 0.10% |
|
| 2020/10/28 | 6 | 22.51 | 1 | 22.35 | 22.15 | 5 | 16,304 | 0.03% |
|
| 2020/10/27 | 1 | 23.05 | 1.3 | 23.11 | 22.85 | -0.3 | 16,142 | 0.00% |
|
| 2020/10/26 | 1 | 23.00 | 0 | 0.00 | 22.90 | 1 | 15,990 | 0.01% |
|
| 2020/10/23 | 0.3 | 23.40 | 5 | 23.80 | 23.55 | -4.8 | 15,775 | -0.03% |
|
| 2020/10/22 | 8 | 23.87 | 57 | 23.66 | 23.75 | -49 | 15,613 | -0.31% |
|
| 2020/10/21 | 54 | 24.36 | 17 | 23.22 | 24.45 | 37 | 14,920 | 0.25% |
|
| 2020/10/20 | 2 | 22.23 | 0 | 0.00 | 22.25 | 2 | 14,004 | 0.01% |
|
| 2020/10/19 | 2 | 22.55 | 2 | 22.10 | 21.90 | 0 | 13,998 | 0.00% |
|
| 2020/10/16 | 2 | 21.70 | 0 | 0.00 | 21.60 | 2 | 13,910 | 0.01% |
|
| 2020/10/15 | 4 | 22.33 | 3 | 22.47 | 21.90 | 1 | 13,897 | 0.01% |
|
| 2020/10/14 | 1 | 21.85 | 1 | 21.80 | 21.80 | 0 | 13,729 | 0.00% |
|
| 2020/10/13 | 0 | 0.00 | 63 | 21.35 | 21.30 | -63 | 13,649 | -0.46% |
|
| 2020/10/12 | 5 | 21.44 | 7 | 21.46 | 21.25 | -2 | 13,585 | -0.01% |
|
| 2020/10/08 | 2 | 21.25 | 3 | 21.50 | 21.25 | -1 | 13,593 | -0.01% |
|
| 2020/10/07 | 0 | 0.00 | 2 | 21.25 | 21.10 | -2 | 13,600 | -0.01% |
|
| 2020/10/06 | 4 | 20.95 | 1 | 21.05 | 20.95 | 3 | 13,778 | 0.02% |
|
| 2020/09/30 | 9 | 19.88 | 0 | 0.00 | 20.30 | 9 | 13,768 | 0.07% |
|
| 2020/09/29 | 3 | 19.90 | 0 | 0.00 | 19.75 | 3 | 13,818 | 0.02% |
|
| 2020/09/25 | 1 | 18.90 | 0 | 0.00 | 18.95 | 1 | 14,248 | 0.01% |
|
| 2020/09/23 | 1 | 20.25 | 4 | 20.15 | 20.15 | -3 | 14,746 | -0.02% |
|
| 2020/09/14 | 16 | 21.21 | 1 | 21.30 | 21.10 | 15 | 14,325 | 0.10% |
|
| 2020/09/11 | 2 | 20.50 | 0 | 0.00 | 20.15 | 2 | 14,108 | 0.01% |
|
| 2020/09/10 | 0 | 0.00 | 7 | 20.76 | 20.90 | -7 | 14,005 | -0.05% |
|
| 2020/09/09 | 4 | 20.44 | 0 | 0.00 | 20.60 | 4 | 13,882 | 0.03% |
|
| 2020/09/08 | 4 | 21.40 | 2 | 21.38 | 20.60 | 2 | 13,778 | 0.01% |
|
| 2020/09/07 | 24 | 22.09 | 11 | 22.27 | 21.15 | 13 | 13,579 | 0.10% |
|
| 2020/09/04 | 49 | 22.58 | 15 | 22.67 | 22.50 | 34 | 13,177 | 0.26% |
|
| 2020/09/03 | 18 | 21.89 | 4 | 21.64 | 22.55 | 14 | 12,118 | 0.12% |
|
| 2020/09/02 | 0 | 0.00 | 10 | 20.45 | 20.50 | -10 | 11,319 | -0.09% |
|
| 2020/09/01 | 10 | 20.60 | 0 | 0.00 | 20.85 | 10 | 11,092 | 0.09% |
|
| 2020/08/31 | 0 | 0.00 | 1 | 20.00 | 20.00 | -1 | 10,852 | -0.01% |
|
| 2020/08/27 | 1 | 20.00 | 0 | 0.00 | 19.80 | 1 | 10,709 | 0.01% |
|
| 2020/08/25 | 0 | 0.00 | 5 | 20.30 | 20.25 | -5 | 10,562 | -0.05% |
|
| 2020/08/24 | 0 | 0.00 | 6 | 20.43 | 20.55 | -6 | 10,492 | -0.06% |
|
| 2020/08/21 | 8 | 20.62 | 7 | 20.92 | 21.00 | 1 | 10,543 | 0.01% |
|
| 2020/08/20 | 3 | 20.17 | 11 | 20.40 | 19.35 | -8 | 10,259 | -0.08% |
|
| 2020/08/19 | 0 | 0.00 | 8 | 21.01 | 21.45 | -8 | 9,813 | -0.08% |
|
| 2020/08/18 | 2 | 21.88 | 2 | 21.70 | 21.70 | 0 | 9,455 | 0.00% |
|
| 2020/08/17 | 19 | 21.49 | 31 | 21.83 | 21.70 | -12 | 8,947 | -0.13% |
|
| 2020/08/14 | 19 | 20.53 | 14.5 | 20.49 | 20.55 | 4.5 | 8,193 | 0.05% |
|
| 2020/08/13 | 17 | 19.14 | 40 | 19.11 | 19.60 | -23 | 7,372 | -0.31% |
|
| 2020/08/12 | 37.5 | 17.90 | 14 | 17.95 | 17.85 | 23.5 | 6,571 | 0.36% |
|
| 2020/08/11 | 0 | 0.00 | 0.1 | 16.65 | 16.55 | -0.1 | 6,010 | 0.00% |
|
| 2020/08/10 | 0 | 0.00 | 0.5 | 16.60 | 16.55 | -0.5 | 5,991 | -0.01% |
|
| 2020/08/07 | 3 | 17.10 | 5 | 17.10 | 17.10 | -2 | 5,947 | -0.03% |
|
| 2020/08/06 | 5 | 17.40 | 10 | 17.55 | 17.15 | -5 | 5,891 | -0.08% |
|
| 2020/08/05 | 10 | 17.25 | 7 | 17.03 | 17.00 | 3 | 5,686 | 0.05% |
|
| 2020/08/04 | 0 | 0.00 | 2 | 16.10 | 16.00 | -2 | 5,469 | -0.04% |
|
| 2020/08/03 | 0.2 | 15.85 | 0 | 0.00 | 15.90 | 0.2 | 5,459 | 0.00% |
|
| 2020/07/30 | 0.2 | 15.60 | 1 | 15.50 | 15.65 | -0.8 | 5,394 | -0.01% |
|
| 2020/07/28 | 1 | 15.40 | 2 | 15.20 | 15.10 | -1 | 5,383 | -0.02% |
|
| 2020/07/27 | 5.2 | 15.98 | 0 | 0.00 | 15.70 | 5.2 | 5,373 | 0.10% |
|
| 2020/07/24 | 1 | 15.70 | 0.4 | 15.60 | 15.55 | 0.6 | 5,273 | 0.01% |
|
| 2020/07/21 | 0 | 0.00 | 15 | 16.17 | 16.15 | -15 | 4,957 | -0.30% |
|
| 2020/07/20 | 3 | 15.90 | 0 | 0.00 | 16.00 | 3 | 4,878 | 0.06% |
|
| 2020/07/15 | 11 | 15.79 | 0 | 0.00 | 15.70 | 11 | 4,691 | 0.23% |
|
| 2020/07/14 | 0.4 | 16.10 | 0 | 0.00 | 16.25 | 0.4 | 4,620 | 0.01% |
|
| 2020/07/13 | 0 | 0.00 | 4 | 16.58 | 16.50 | -4 | 4,581 | -0.09% |
|
| 2020/07/10 | 0 | 0.00 | 5 | 15.70 | 15.55 | -5 | 4,387 | -0.11% |
|
| 2020/07/09 | 0 | 0.00 | 8 | 15.85 | 15.80 | -8 | 4,346 | -0.18% |
|
| 2020/07/07 | 3 | 15.80 | 0 | 0.00 | 15.75 | 3 | 4,218 | 0.07% |
|
| 2020/07/06 | 14 | 16.46 | 58 | 16.14 | 16.25 | -44 | 4,102 | -1.07% |
|
| 2020/07/03 | 67 | 15.73 | 62 | 15.80 | 16.10 | 5 | 3,749 | 0.13% |
|
| 2020/07/02 | 0 | 0.00 | 0.3 | 14.65 | 14.65 | -0.3 | 3,103 | -0.01% |
|
| 2020/06/29 | 1 | 13.95 | 10 | 14.06 | 13.95 | -9 | 3,068 | -0.29% |
|
| 2020/06/24 | 20 | 14.40 | 10 | 14.40 | 14.25 | 10 | 3,058 | 0.33% |
|
| 2020/06/12 | 3 | 13.90 | 0 | 0.00 | 14.05 | 3 | 3,282 | 0.09% |
|
| 2020/06/10 | 0.2 | 14.55 | 0 | 0.00 | 14.65 | 0.2 | 3,294 | 0.00% |
|
| 2020/06/08 | 0.2 | 14.70 | 0 | 0.00 | 14.80 | 0.2 | 3,357 | 0.01% |
|
| 2020/06/04 | 0 | 0.00 | 12 | 14.70 | 14.75 | -12 | 3,345 | -0.36% |
|
| 2020/06/03 | 12 | 15.13 | 0 | 0.00 | 14.85 | 12 | 3,328 | 0.36% |
|
| 2020/06/02 | 0 | 0.00 | 1 | 14.95 | 15.10 | -1 | 3,309 | -0.03% |
|
| 2020/05/28 | 20 | 14.87 | 10 | 14.75 | 14.60 | 10 | 3,215 | 0.31% |
|
| 2020/05/27 | 0 | 0.00 | 0 | 14.50 | 14.50 | 0 | 2,900 | 0.00% |
|
| 2020/05/25 | 0 | 0.00 | 0.2 | 13.40 | 13.40 | -0.2 | 2,815 | -0.01% |
|
| 2020/05/22 | 0 | 0.00 | 0.1 | 13.35 | 13.35 | -0.1 | 2,827 | 0.00% |
|
| 2020/05/21 | 0.3 | 13.65 | 0 | 0.00 | 13.70 | 0.3 | 2,828 | 0.01% |
|
| 2020/05/20 | 0.1 | 13.50 | 0 | 0.00 | 13.60 | 0.1 | 2,823 | 0.00% |
|
| 2020/05/15 | 5 | 13.35 | 0.2 | 13.45 | 13.35 | 4.8 | 2,729 | 0.17% |
|
| 2020/05/14 | 1 | 13.70 | 0 | 13.40 | 13.40 | 1 | 2,718 | 0.04% |
|
| 2020/05/12 | 0 | 14.05 | 10 | 14.28 | 14.15 | -10 | 2,725 | -0.37% |
|
| 2020/05/11 | 11 | 14.56 | 1 | 14.55 | 14.50 | 10 | 2,716 | 0.37% |
|
| 2020/05/08 | 0 | 0.00 | 2 | 14.05 | 13.95 | -2 | 2,612 | -0.08% |
|
| 2020/05/06 | 2 | 13.90 | 0 | 0.00 | 13.80 | 2 | 2,627 | 0.08% |
|
| 2020/05/05 | 5 | 14.10 | 5 | 13.96 | 13.85 | 0 | 2,675 | 0.00% |
|
| 2020/05/04 | 16 | 13.97 | 0 | 0.00 | 13.90 | 16 | 2,703 | 0.59% |
|
| 2020/04/28 | 1 | 13.85 | 0.3 | 13.90 | 13.85 | 0.7 | 2,685 | 0.03% |
|
| 2020/04/24 | 0 | 0.00 | 1 | 13.80 | 13.80 | -1 | 2,692 | -0.04% |
|
| 2020/04/23 | 0.7 | 13.70 | 0 | 0.00 | 13.80 | 0.7 | 2,688 | 0.03% |
|
| 2020/04/21 | 0.6 | 13.30 | 0 | 0.00 | 13.40 | 0.6 | 2,683 | 0.02% |
|
| 2020/04/15 | 0 | 0.00 | 1 | 13.80 | 14.05 | -1 | 2,660 | -0.04% |
|
| 2020/04/13 | 9 | 13.65 | 9 | 13.55 | 13.40 | 0 | 2,646 | 0.00% |
|
| 2020/04/10 | 0 | 0.00 | 3 | 13.20 | 13.30 | -3 | 2,646 | -0.11% |
|
| 2020/04/09 | 3 | 13.55 | 2 | 13.10 | 13.10 | 1 | 2,664 | 0.04% |
|
| 2020/04/08 | 2 | 12.85 | 0 | 0.00 | 12.90 | 2 | 2,636 | 0.08% |
|
| 2020/03/30 | 1 | 11.50 | 0 | 0.00 | 11.90 | 1 | 2,755 | 0.04% |
|
| 2020/03/27 | 2 | 12.35 | 2 | 11.90 | 12.00 | 0 | 2,758 | 0.00% |
|
| 2020/03/26 | 2 | 11.70 | 2 | 12.15 | 12.25 | 0 | 2,701 | 0.00% |
|
| 2020/03/19 | 3 | 10.10 | 0.3 | 10.10 | 10.10 | 2.7 | 2,578 | 0.10% |
|
| 2020/03/18 | 0.3 | 11.10 | 0 | 0.00 | 11.20 | 0.3 | 2,579 | 0.01% |
|
| 2020/03/17 | 2 | 11.45 | 0 | 0.00 | 11.30 | 2 | 2,596 | 0.08% |
|
| 2020/03/16 | 4 | 12.00 | 0 | 0.00 | 11.85 | 4 | 2,576 | 0.16% |
|
| 2020/03/13 | 4 | 12.30 | 1 | 12.25 | 12.45 | 3 | 2,541 | 0.12% |
|
| 2020/03/12 | 4 | 13.33 | 0 | 0.00 | 13.00 | 4 | 2,460 | 0.16% |
|
| 2020/03/03 | 1 | 15.05 | 0 | 0.00 | 15.45 | 1 | 2,240 | 0.04% |
|
| 2020/02/13 | 0 | 0.00 | 6 | 15.53 | 15.30 | -6 | 2,315 | -0.26% |
|
| 2020/02/04 | 1 | 14.35 | 0 | 0.00 | 14.30 | 1 | 2,227 | 0.04% |
|
| 2020/02/03 | 2 | 13.85 | 0 | 0.00 | 13.85 | 2 | 2,262 | 0.09% |
|
| 2020/01/30 | 10 | 14.85 | 0 | 0.00 | 14.85 | 10 | 2,290 | 0.44% |
|
| 2020/01/17 | 0 | 0.00 | 2 | 16.40 | 16.40 | -2 | 2,265 | -0.09% |
|
| 2020/01/15 | 7 | 16.40 | 0.4 | 16.35 | 16.30 | 6.6 | 2,347 | 0.28% |
|
| 2020/01/09 | 2 | 16.70 | 2 | 16.50 | 16.45 | 0 | 2,379 | 0.00% |
|
| 2020/01/08 | 10 | 16.42 | 2 | 16.15 | 16.50 | 8 | 2,340 | 0.34% |
|
| 2019/12/31 | 10 | 17.40 | 5 | 17.35 | 17.15 | 5 | 2,437 | 0.21% |
|
| 2019/12/30 | 0 | 0.00 | 3 | 17.20 | 17.35 | -3 | 2,399 | -0.13% |
|
| 2019/12/26 | 10 | 17.30 | 15 | 17.28 | 17.15 | -5 | 2,370 | -0.21% |
|
| 2019/12/25 | 13 | 17.28 | 7 | 17.24 | 17.30 | 6 | 2,331 | 0.26% |
|
| 2019/12/23 | 10 | 17.09 | 0 | 0.00 | 16.90 | 10 | 2,308 | 0.43% |
|
| 2019/12/19 | 0 | 0.00 | 1 | 17.05 | 17.05 | -1 | 2,402 | -0.04% |
|
| 2019/12/18 | 3 | 17.03 | 0 | 0.00 | 17.05 | 3 | 2,503 | 0.12% |
|
| 2019/12/13 | 2 | 16.90 | 6 | 16.89 | 16.85 | -4 | 2,549 | -0.16% |
|
| 2019/12/12 | 0 | 0.00 | 1 | 17.05 | 16.85 | -1 | 2,490 | -0.04% |
|
| 2019/12/11 | 2 | 16.68 | 0 | 0.00 | 16.65 | 2 | 2,517 | 0.08% |
|
| 2019/12/10 | 1 | 16.55 | 0 | 0.00 | 16.55 | 1 | 2,543 | 0.04% |
|
| 2019/12/09 | 1 | 16.65 | 7 | 16.65 | 16.65 | -6 | 2,565 | -0.23% |
|
| 2019/12/04 | 5 | 16.48 | 0 | 0.00 | 16.55 | 5 | 2,693 | 0.19% |
|
| 2019/11/27 | 0 | 0.00 | 5 | 17.20 | 17.25 | -5 | 3,005 | -0.17% |
|
| 2019/11/22 | 1 | 16.80 | 0 | 0.00 | 16.80 | 1 | 3,068 | 0.03% |
|
| 2019/11/21 | 2 | 16.88 | 0 | 0.00 | 16.90 | 2 | 3,126 | 0.06% |
|
| 2019/11/20 | 0.4 | 16.90 | 0 | 0.00 | 17.00 | 0.4 | 3,159 | 0.01% |
|
| 2019/11/11 | 0 | 0.00 | 16 | 16.50 | 16.50 | -16 | 3,648 | -0.44% |
|
| 2019/11/07 | 0 | 0.00 | 3 | 16.90 | 16.85 | -3 | 3,675 | -0.08% |
|
| 2019/11/06 | 0 | 0.00 | 1 | 17.35 | 17.00 | -1 | 3,689 | -0.03% |
|
| 2019/11/05 | 0.5 | 17.20 | 0 | 0.00 | 17.30 | 0.5 | 3,694 | 0.01% |
|
| 2019/11/04 | 2 | 17.30 | 0 | 0.00 | 17.35 | 2 | 3,743 | 0.05% |
|
| 2019/10/30 | 0.5 | 17.10 | 0 | 0.00 | 17.25 | 0.5 | 3,966 | 0.01% |
|
| 2019/10/28 | 5 | 17.25 | 0 | 0.00 | 17.35 | 5 | 4,491 | 0.11% |
|
| 2019/10/25 | 0 | 0.00 | 2 | 17.60 | 17.25 | -2 | 4,847 | -0.04% |
|
| 2019/10/24 | 2 | 17.45 | 0 | 0.00 | 17.55 | 2 | 5,018 | 0.04% |
|
| 2019/10/22 | 2 | 17.60 | 0 | 0.00 | 17.55 | 2 | 5,024 | 0.04% |
|
| 2019/10/21 | 0 | 0.00 | 1 | 17.45 | 17.50 | -1 | 5,084 | -0.02% |
|
| 2019/10/18 | 1 | 17.30 | 0 | 0.00 | 17.45 | 1 | 5,098 | 0.02% |
|
| 2019/10/03 | 2 | 16.90 | 0 | 0.00 | 16.95 | 2 | 5,132 | 0.04% |
|
| 2019/09/27 | 0 | 16.85 | 5 | 16.95 | 16.95 | -5 | 5,152 | -0.10% |
|
| 2019/09/23 | 1 | 17.60 | 2 | 17.90 | 17.90 | -1 | 5,077 | -0.02% |
|
| 2019/09/19 | 1 | 17.05 | 1 | 17.35 | 17.35 | 0 | 4,939 | 0.00% |
|
| 2019/09/18 | 1 | 17.20 | 0 | 0.00 | 17.15 | 1 | 4,919 | 0.02% |
|
| 2019/09/16 | 0 | 0.00 | 2 | 17.65 | 17.50 | -2 | 4,938 | -0.04% |
|
| 2019/09/05 | 0 | 0.00 | 10 | 18.05 | 17.90 | -10 | 4,887 | -0.20% |
|
| 2019/09/04 | 1 | 17.80 | 1 | 17.70 | 17.70 | 0 | 4,820 | 0.00% |
|
| 2019/09/03 | 1 | 17.65 | 0 | 0.00 | 17.70 | 1 | 4,833 | 0.02% |
|
| 2019/09/02 | 10 | 17.70 | 1 | 17.90 | 17.60 | 9 | 4,796 | 0.19% |
|
| 2019/08/30 | 13.3 | 18.13 | 8 | 17.66 | 17.65 | 5.3 | 4,754 | 0.11% |
|
| 2019/08/29 | 0 | 0.00 | 9 | 17.52 | 17.70 | -9 | 4,613 | -0.20% |
|
| 2019/08/27 | 0 | 0.00 | 1 | 17.15 | 17.10 | -1 | 4,477 | -0.02% |
|
| 2019/08/26 | 2.7 | 16.91 | 0 | 0.00 | 16.95 | 2.7 | 4,466 | 0.06% |
|
| 2019/08/23 | 0 | 0.00 | 2 | 17.45 | 17.40 | -2 | 4,412 | -0.05% |
|
| 2019/08/22 | 0 | 0.00 | 1 | 17.50 | 17.40 | -1 | 4,386 | -0.02% |
|
| 2019/08/21 | 4.6 | 17.17 | 5 | 17.20 | 17.30 | -0.4 | 4,350 | -0.01% |
|
| 2019/08/20 | 10 | 17.53 | 7 | 17.82 | 17.10 | 3 | 4,303 | 0.07% |
|
| 2019/08/19 | 1 | 17.10 | 2 | 16.90 | 17.20 | -1 | 4,031 | -0.02% |
|
| 2019/08/16 | 2.4 | 16.42 | 1 | 16.20 | 16.35 | 1.4 | 3,906 | 0.04% |
|
| 2019/08/15 | 0.8 | 16.00 | 0 | 0.00 | 16.05 | 0.8 | 3,928 | 0.02% |
|
| 2019/08/14 | 0.2 | 15.90 | 0 | 0.00 | 16.00 | 0.2 | 3,928 | 0.01% |
|
| 2019/08/13 | 0 | 0.00 | 1 | 15.85 | 15.80 | -1 | 3,906 | -0.03% |
|
| 2019/08/02 | 1 | 15.90 | 0 | 0.00 | 15.90 | 1 | 4,036 | 0.02% |
|
| 2019/08/01 | 7 | 17.24 | 8 | 16.91 | 16.60 | -1 | 4,063 | -0.02% |
|
| 2019/07/31 | 5 | 17.30 | 0 | 0.00 | 17.05 | 5 | 3,958 | 0.13% |
|
| 2019/07/30 | 6 | 17.84 | 1 | 17.95 | 18.10 | 5 | 3,798 | 0.13% |
|
| 2019/07/29 | 7 | 16.99 | 33 | 16.92 | 17.60 | -26 | 3,453 | -0.75% |
|
| 2019/07/26 | 23.2 | 16.27 | 5 | 16.01 | 16.00 | 18.2 | 3,119 | 0.58% |
|
| 2019/07/25 | 0 | 0.00 | 1 | 15.55 | 15.55 | -1 | 2,956 | -0.03% |
|
| 2019/07/18 | 0 | 0.00 | 1 | 15.35 | 15.15 | -1 | 3,010 | -0.03% |
|
| 2019/07/17 | 0 | 0.00 | 1 | 15.35 | 15.50 | -1 | 3,021 | -0.03% |
|
| 2019/07/15 | 0 | 0.00 | 3 | 15.58 | 15.40 | -3 | 3,411 | -0.09% |
|
| 2019/07/12 | 3 | 15.42 | 1 | 15.50 | 15.45 | 2 | 3,417 | 0.06% |
|
| 2019/07/11 | 0.3 | 14.95 | 1 | 15.15 | 15.00 | -0.7 | 3,463 | -0.02% |
|
| 2019/07/10 | 6.4 | 15.12 | 3 | 15.10 | 15.15 | 3.4 | 3,509 | 0.10% |
|
| 2019/07/08 | 0 | 0.00 | 1 | 14.90 | 14.95 | -1 | 3,489 | -0.03% |
|
| 2019/07/05 | 1.4 | 14.91 | 0 | 0.00 | 14.85 | 1.4 | 3,522 | 0.04% |
|
| 2019/07/04 | 0 | 0.00 | 10 | 14.90 | 15.10 | -10 | 3,538 | -0.28% |
|
| 2019/07/03 | 25 | 15.10 | 31 | 14.95 | 14.85 | -6 | 3,560 | -0.17% |
|
| 2019/07/02 | 0.2 | 14.85 | 0 | 0.00 | 14.90 | 0.2 | 3,524 | 0.01% |
|
| 2019/07/01 | 0 | 0.00 | 10 | 14.85 | 14.75 | -10 | 3,580 | -0.28% |
|
| 2019/06/28 | 0 | 0.00 | 5 | 14.70 | 14.55 | -5 | 3,598 | -0.14% |
|
| 2019/06/27 | 0.4 | 14.60 | 0 | 0.00 | 14.70 | 0.4 | 3,630 | 0.01% |
|
| 2019/06/25 | 5 | 14.60 | 0.1 | 14.70 | 14.60 | 4.9 | 3,639 | 0.13% |
|
| 2019/06/24 | 0.1 | 14.70 | 0 | 0.00 | 14.85 | 0.1 | 3,654 | 0.00% |
|
| 2019/06/20 | 0 | 0.00 | 5 | 14.80 | 14.70 | -5 | 3,649 | -0.14% |
|
| 2019/06/19 | 6 | 14.70 | 5 | 14.55 | 14.70 | 1 | 3,661 | 0.03% |
|
| 2019/06/14 | 1 | 14.40 | 1 | 14.40 | 14.35 | 0 | 3,572 | 0.00% |
|
| 2019/06/11 | 1 | 14.05 | 1 | 14.15 | 14.20 | 0 | 3,482 | 0.00% |
|
| 2019/06/05 | 3 | 13.90 | 0 | 0.00 | 13.85 | 3 | 3,433 | 0.09% |
|
| 2019/05/30 | 10 | 13.83 | 0 | 0.00 | 13.80 | 10 | 3,418 | 0.29% |
|
| 2019/05/29 | 20 | 13.75 | 20 | 13.80 | 13.65 | 0 | 3,411 | 0.00% |
|
| 2019/05/27 | 9 | 14.12 | 0 | 0.00 | 14.10 | 9 | 3,388 | 0.27% |
|
| 2019/05/22 | 2 | 14.70 | 1 | 14.80 | 14.65 | 1 | 3,612 | 0.03% |
|
| 2019/05/21 | 5 | 14.20 | 0 | 0.00 | 14.50 | 5 | 3,554 | 0.14% |
|
| 2019/05/20 | 5 | 14.60 | 0 | 0.00 | 14.50 | 5 | 3,558 | 0.14% |
|
| 2019/05/16 | 0 | 0.00 | 3 | 15.27 | 14.85 | -3 | 3,535 | -0.08% |
|
| 2019/05/14 | 1 | 14.25 | 1 | 14.35 | 15.00 | 0 | 3,483 | 0.00% |
|
| 2019/05/10 | 0.4 | 14.45 | 0 | 0.00 | 14.50 | 0.4 | 3,307 | 0.01% |
|
| 2019/05/09 | 2 | 14.85 | 0 | 0.00 | 14.50 | 2 | 3,278 | 0.06% |
|
| 2019/05/06 | 0 | 0.00 | 30 | 14.60 | 14.60 | -30 | 3,105 | -0.97% |
|
| 2019/05/03 | 30 | 15.00 | 0 | 0.00 | 15.00 | 30 | 3,006 | 1.00% |
|
| 2019/04/26 | 1 | 14.40 | 35.2 | 14.30 | 14.25 | -34.2 | 2,794 | -1.22% |
|
| 2019/04/25 | 35 | 14.38 | 2.2 | 14.36 | 14.45 | 32.8 | 2,775 | 1.18% |
|
| 2019/04/24 | 0.5 | 14.30 | 0 | 0.00 | 14.40 | 0.5 | 2,802 | 0.02% |
|
| 2019/04/23 | 0 | 0.00 | 7 | 15.00 | 14.85 | -7 | 2,750 | -0.25% |
|
| 2019/04/22 | 9 | 15.31 | 8 | 15.32 | 15.15 | 1 | 2,729 | 0.04% |
|
| 2019/04/19 | 3 | 14.90 | 0 | 0.00 | 14.90 | 3 | 2,433 | 0.12% |
|
| 2019/04/18 | 1 | 14.60 | 4 | 14.38 | 14.15 | -3 | 2,321 | -0.13% |
|
| 2019/04/17 | 9 | 14.46 | 24 | 14.58 | 14.60 | -15 | 2,288 | -0.66% |
|
| 2019/04/16 | 15 | 14.25 | 0 | 0.00 | 14.25 | 15 | 2,112 | 0.71% |
|
| 2019/04/11 | 0 | 0.00 | 1 | 14.00 | 14.00 | -1 | 1,973 | -0.05% |
|
| 2019/04/10 | 0 | 0.00 | 40 | 14.11 | 13.90 | -40 | 1,922 | -2.08% |
|
| 2019/04/09 | 40 | 14.08 | 0 | 0.00 | 14.05 | 40 | 1,879 | 2.13% |
|
| 2019/04/03 | 0 | 0.00 | 10 | 13.70 | 13.85 | -10 | 1,842 | -0.54% |
|
| 2019/04/02 | 0 | 0.00 | 10 | 13.50 | 13.55 | -10 | 1,762 | -0.57% |
|
| 2019/03/27 | 5 | 13.45 | 0 | 0.00 | 13.30 | 5 | 1,654 | 0.30% |
|
| 2019/03/26 | 5 | 13.60 | 0 | 0.00 | 13.55 | 5 | 1,629 | 0.31% |
|
| 2019/03/25 | 3 | 13.72 | 4 | 13.73 | 13.65 | -1 | 1,597 | -0.06% |
|
| 2019/03/22 | 12 | 14.00 | 20 | 14.08 | 14.00 | -8 | 1,579 | -0.51% |
|
| 2019/03/19 | 22 | 13.88 | 16 | 13.92 | 13.80 | 6 | 1,540 | 0.39% |
|
| 2019/03/14 | 5 | 13.55 | 0 | 0.00 | 13.50 | 5 | 1,548 | 0.32% |
|
| 2019/03/13 | 10 | 13.65 | 0 | 0.00 | 13.60 | 10 | 1,559 | 0.64% |
|
| 2019/03/12 | 0 | 0.00 | 10 | 13.75 | 13.75 | -10 | 1,578 | -0.63% |
|
| 2019/03/11 | 0 | 0.00 | 10 | 13.55 | 13.60 | -10 | 1,606 | -0.62% |
|
| 2019/02/26 | 0 | 0.00 | 5 | 13.95 | 13.85 | -5 | 1,756 | -0.28% |
|
| 2019/02/25 | 0 | 0.00 | 15 | 14.10 | 14.10 | -15 | 1,747 | -0.86% |
|
| 2019/02/22 | 17 | 14.50 | 1 | 14.45 | 14.20 | 16 | 1,743 | 0.92% |
|
| 2019/02/21 | 5 | 14.05 | 2 | 14.35 | 14.40 | 3 | 1,627 | 0.18% |
|
| 2019/02/19 | 5 | 14.05 | 0 | 0.00 | 14.05 | 5 | 1,646 | 0.30% |
|
| 2019/02/18 | 10 | 14.00 | 3 | 14.00 | 14.25 | 7 | 1,627 | 0.43% |
|
| 2019/02/14 | 2 | 14.10 | 5 | 14.10 | 13.95 | -3 | 1,608 | -0.19% |
|
| 2019/02/13 | 2 | 14.10 | 5 | 13.85 | 14.10 | -3 | 1,588 | -0.19% |
|
| 2019/02/12 | 3 | 13.50 | 0 | 0.00 | 13.50 | 3 | 1,505 | 0.20% |
|
| 2019/01/21 | 5 | 13.05 | 0 | 0.00 | 13.05 | 5 | 1,715 | 0.29% |
|
| 2019/01/17 | 5 | 13.05 | 0 | 0.00 | 13.05 | 5 | 1,764 | 0.28% |
|
| 2019/01/16 | 0 | 0.00 | 5 | 13.15 | 13.20 | -5 | 1,758 | -0.28% |
|
| 2019/01/15 | 8 | 12.87 | 0 | 0.00 | 12.85 | 8 | 1,685 | 0.47% |
|
| 2018/12/25 | 1 | 12.40 | 1 | 12.50 | 12.40 | 0 | 1,899 | 0.00% |
|
| 2018/12/14 | 3 | 13.20 | 0 | 0.00 | 13.20 | 3 | 2,102 | 0.14% |
|
| 2018/12/04 | 1 | 13.95 | 1 | 13.95 | 13.70 | 0 | 2,494 | 0.00% |
|
| 2018/11/16 | 81 | 12.70 | 84 | 12.74 | 12.70 | -3 | 2,691 | -0.11% |
|
| 2018/11/14 | 0 | 0.00 | 3 | 12.35 | 12.25 | -3 | 2,674 | -0.11% |
|
| 2018/11/13 | 0 | 0.00 | 8 | 11.90 | 12.15 | -8 | 2,698 | -0.30% |
|
| 2018/11/06 | 3 | 11.90 | 0 | 0.00 | 11.85 | 3 | 2,872 | 0.10% |
|
| 2018/11/05 | 2 | 12.13 | 2 | 12.13 | 12.05 | 0 | 2,895 | 0.00% |
|
| 2018/11/02 | 7 | 12.65 | 7 | 12.62 | 12.25 | 0 | 3,002 | 0.00% |
|
| 2018/11/01 | 5 | 12.30 | 5 | 12.20 | 12.15 | 0 | 2,947 | 0.00% |
|
| 2018/10/31 | 0 | 0.00 | 7 | 11.80 | 11.65 | -7 | 2,947 | -0.24% |
|
| 2018/10/25 | 3 | 11.10 | 0 | 0.00 | 11.05 | 3 | 2,952 | 0.10% |
|
| 2018/10/23 | 4 | 11.60 | 0 | 0.00 | 11.55 | 4 | 3,000 | 0.13% |
|
| 2018/10/18 | 20 | 11.80 | 20 | 11.85 | 11.75 | 0 | 3,185 | 0.00% |
|
| 2018/10/17 | 1 | 11.90 | 3 | 11.92 | 11.75 | -2 | 3,220 | -0.06% |
|
| 2018/10/11 | 2 | 11.30 | 0 | 0.00 | 11.30 | 2 | 3,348 | 0.06% |
|
| 2018/10/05 | 0 | 0.00 | 5 | 12.82 | 12.75 | -5 | 3,485 | -0.14% |
|
| 2018/10/03 | 1 | 13.80 | 0 | 0.00 | 13.75 | 1 | 3,499 | 0.03% |
|
| 2018/10/01 | 0 | 0.00 | 5 | 13.45 | 13.45 | -5 | 3,521 | -0.14% |
|
| 2018/09/27 | 1 | 13.65 | 0 | 0.00 | 13.50 | 1 | 3,695 | 0.03% |
|
| 2018/09/25 | 3 | 13.85 | 3 | 13.95 | 13.85 | 0 | 5,006 | 0.00% |
|
| 2018/09/20 | 0 | 0.00 | 3 | 13.70 | 13.60 | -3 | 5,118 | -0.06% |
|
| 2018/09/19 | 3 | 14.00 | 0 | 0.00 | 13.70 | 3 | 5,119 | 0.06% |
|
| 2018/09/18 | 0 | 0.00 | 1 | 13.80 | 13.55 | -1 | 5,063 | -0.02% |
|
| 2018/09/17 | 11 | 14.11 | 1 | 14.10 | 14.00 | 10 | 5,046 | 0.20% |
|
| 2018/09/05 | 10 | 14.50 | 10 | 14.70 | 14.35 | 0 | 5,044 | 0.00% |
|
| 2018/09/04 | 2 | 14.50 | 2 | 14.60 | 14.60 | 0 | 5,117 | 0.00% |
|
| 2018/09/03 | 10 | 14.85 | 12 | 14.92 | 14.40 | -2 | 5,247 | -0.04% |
|
| 2018/08/31 | 10 | 14.85 | 13 | 14.94 | 14.85 | -3 | 5,516 | -0.05% |
|
| 2018/08/28 | 3 | 15.05 | 0 | 0.00 | 14.80 | 3 | 5,863 | 0.05% |
|
| 2018/08/27 | 4 | 14.88 | 3 | 15.07 | 15.00 | 1 | 5,881 | 0.02% |
|
| 2018/08/24 | 1 | 14.40 | 1 | 14.30 | 14.35 | 0 | 5,810 | 0.00% |
|
| 2018/08/23 | 1 | 14.45 | 10 | 14.40 | 14.55 | -9 | 5,917 | -0.15% |
|
| 2018/08/22 | 20 | 14.50 | 20 | 14.55 | 14.40 | 0 | 6,025 | 0.00% |
|
| 2018/08/16 | 10 | 14.58 | 10 | 14.65 | 14.60 | 0 | 7,144 | 0.00% |
|
| 2018/08/15 | 1 | 14.45 | 0 | 0.00 | 14.30 | 1 | 7,235 | 0.01% |
|
| 2018/08/13 | 1 | 14.50 | 0 | 0.00 | 14.80 | 1 | 7,387 | 0.01% |
|
| 2018/08/08 | 1 | 15.65 | 1 | 15.65 | 15.70 | 0 | 7,522 | 0.00% |
|
| 2018/08/07 | 0 | 0.00 | 1 | 15.70 | 15.70 | -1 | 7,867 | -0.01% |
|
| 2018/08/06 | 4 | 15.60 | 2 | 15.55 | 15.50 | 2 | 8,285 | 0.02% |
|
| 2018/08/03 | 4 | 15.51 | 1 | 15.45 | 15.45 | 3 | 8,549 | 0.04% |
|
| 2018/08/01 | 1 | 15.95 | 1 | 15.90 | 15.85 | 0 | 8,657 | 0.00% |
|
| 2018/07/26 | 3 | 16.57 | 13 | 16.57 | 16.45 | -10 | 8,851 | -0.11% |
|
| 2018/07/25 | 5 | 16.48 | 4 | 16.54 | 16.50 | 1 | 8,828 | 0.01% |
|
| 2018/07/24 | 0 | 0.00 | 1 | 16.05 | 16.10 | -1 | 8,815 | -0.01% |
|
| 2018/07/23 | 11 | 16.20 | 1 | 16.40 | 16.30 | 10 | 8,770 | 0.11% |
|
| 2018/07/17 | 0 | 0.00 | 10 | 16.00 | 16.00 | -10 | 8,647 | -0.12% |
|
| 2018/07/16 | 30 | 16.40 | 30 | 16.50 | 16.00 | 0 | 8,603 | 0.00% |
|
| 2018/07/13 | 3 | 16.45 | 3 | 16.43 | 16.35 | 0 | 8,501 | 0.00% |
|
| 2018/07/12 | 1 | 16.20 | 1 | 16.15 | 16.30 | 0 | 8,446 | 0.00% |
|
| 2018/07/10 | 4 | 16.25 | 4 | 16.15 | 16.40 | 0 | 8,496 | 0.00% |
|
| 2018/07/06 | 0 | 0.00 | 1 | 16.85 | 16.00 | -1 | 8,502 | -0.01% |
|
| 2018/07/05 | 1 | 16.40 | 12 | 16.38 | 16.35 | -11 | 8,428 | -0.13% |
|
| 2018/07/04 | 22 | 17.35 | 23 | 17.39 | 16.90 | -1 | 8,378 | -0.01% |
|
| 2018/07/03 | 216 | 18.29 | 212 | 17.07 | 17.00 | 4 | 8,024 | 0.05% |
大買/大賣/
|
| 2018/07/02 | 22 | 16.24 | 12 | 15.92 | 16.70 | 10 | 7,037 | 0.14% |
|
| 2018/06/29 | 0 | 0.00 | 3 | 15.17 | 15.35 | -3 | 6,789 | -0.04% |
|
| 2018/06/28 | 4 | 15.00 | 1 | 15.15 | 15.00 | 3 | 6,772 | 0.04% |
|
| 2018/06/20 | 10 | 15.27 | 9 | 15.43 | 15.35 | 1 | 6,681 | 0.01% |
|
| 2018/06/19 | 11 | 16.25 | 10 | 16.50 | 15.90 | 1 | 6,620 | 0.02% |
|
| 2018/06/15 | 0 | 0.00 | 4 | 16.65 | 16.65 | -4 | 6,587 | -0.06% |
|
| 2018/06/14 | 4 | 16.50 | 0.5 | 16.50 | 16.55 | 3.5 | 6,557 | 0.05% |
|
| 2018/06/13 | 1.5 | 17.07 | 15 | 17.27 | 16.90 | -13.5 | 6,484 | -0.21% |
|
| 2018/06/12 | 20 | 17.31 | 12 | 16.83 | 17.20 | 8 | 6,396 | 0.13% |
|
| 2018/06/11 | 46 | 17.16 | 46 | 17.17 | 16.95 | 0 | 6,291 | 0.00% |
|
| 2018/06/08 | 17 | 17.29 | 22 | 17.10 | 17.00 | -5 | 6,170 | -0.08% |
|
| 2018/06/07 | 16 | 16.67 | 22 | 16.78 | 16.45 | -6 | 5,851 | -0.10% |
|
| 2018/06/06 | 38 | 16.52 | 10 | 16.63 | 16.75 | 28 | 5,703 | 0.49% |
|
| 2018/06/05 | 10 | 15.85 | 0 | 0.00 | 15.90 | 10 | 5,536 | 0.18% |
|
| 2018/06/01 | 2 | 16.20 | 5 | 16.32 | 16.20 | -3 | 5,385 | -0.06% |
|
| 2018/05/31 | 4 | 16.83 | 8 | 16.47 | 16.40 | -4 | 5,333 | -0.07% |
|
| 2018/05/30 | 8 | 16.99 | 5 | 17.15 | 16.75 | 3 | 5,218 | 0.06% |
|
| 2018/05/29 | 2 | 17.20 | 0 | 0.00 | 16.80 | 2 | 5,201 | 0.04% |
|
| 2018/05/28 | 14 | 17.05 | 16 | 17.21 | 17.45 | -2 | 4,999 | -0.04% |
|
| 2018/05/25 | 2 | 16.65 | 15 | 16.48 | 16.65 | -13 | 4,676 | -0.28% |
|
| 2018/05/24 | 76 | 16.48 | 81 | 16.47 | 16.85 | -5 | 4,495 | -0.11% |
|
| 2018/05/23 | 35 | 15.69 | 22 | 15.43 | 15.90 | 13 | 3,979 | 0.33% |
|
| 2018/05/22 | 11 | 15.23 | 20 | 14.95 | 15.50 | -9 | 3,850 | -0.23% |
|
| 2018/05/21 | 81 | 15.27 | 61 | 15.35 | 15.40 | 20 | 3,757 | 0.53% |
|
| 2018/05/17 | 1 | 15.40 | 9 | 15.59 | 14.95 | -8 | 3,540 | -0.23% |
|
| 2018/05/16 | 3 | 15.75 | 0 | 0.00 | 15.75 | 3 | 3,412 | 0.09% |
|
| 2018/05/15 | 2 | 16.25 | 2 | 16.23 | 15.90 | 0 | 3,291 | 0.00% |
|
| 2018/05/14 | 5 | 15.15 | 16.2 | 15.09 | 15.75 | -11.2 | 2,946 | -0.38% |
|
| 2018/05/11 | 5 | 14.35 | 8 | 14.15 | 14.35 | -3 | 2,490 | -0.12% |
|
| 2018/05/10 | 14 | 13.96 | 9 | 13.79 | 14.00 | 5 | 2,220 | 0.23% |
|
| 2018/05/09 | 8 | 13.70 | 0 | 0.00 | 13.70 | 8 | 2,130 | 0.38% |
|
| 2018/05/08 | 3 | 13.45 | 23 | 13.83 | 13.50 | -20 | 2,053 | -0.97% |
|
| 2018/05/07 | 29 | 13.86 | 9 | 13.73 | 13.90 | 20 | 1,947 | 1.03% |
|
| 2018/04/30 | 41 | 12.70 | 41 | 12.79 | 12.55 | 0 | 1,696 | 0.00% |
|
| 2018/03/21 | 1 | 13.25 | 1 | 13.30 | 13.05 | 0 | 1,758 | 0.00% |
|
| 2018/03/19 | 1 | 13.15 | 1 | 13.10 | 12.95 | 0 | 1,749 | 0.00% |
|
| 2018/03/16 | 22 | 13.05 | 0 | 0.00 | 13.00 | 22 | 1,734 | 1.27% |
|
| 2018/03/15 | 16 | 13.10 | 0 | 0.00 | 13.10 | 16 | 1,737 | 0.92% |
|
| 2018/03/14 | 1 | 13.15 | 16 | 13.20 | 13.20 | -15 | 1,751 | -0.86% |
|
| 2018/03/13 | 8 | 12.95 | 0 | 0.00 | 12.95 | 8 | 1,721 | 0.46% |
|
| 2018/03/07 | 0 | 0.00 | 30 | 13.05 | 13.15 | -30 | 1,749 | -1.71% |
|
| 2018/01/30 | 78 | 12.91 | 0 | 0.00 | 12.75 | 78 | 2,085 | 3.74% |
|
| 2018/01/29 | 4 | 13.00 | 0 | 0.00 | 13.00 | 4 | 2,106 | 0.19% |
|
| 2018/01/26 | 0 | 0.00 | 82 | 13.05 | 13.10 | -82 | 2,191 | -3.74% |
|
| 2018/01/19 | 0 | 0.00 | 2 | 12.80 | 12.80 | -2 | 2,836 | -0.07% |
|
| 2018/01/08 | 2 | 13.78 | 6 | 13.65 | 13.50 | -4 | 4,352 | -0.09% |
|
| 2018/01/05 | 4 | 13.49 | 1 | 13.55 | 13.45 | 3 | 4,444 | 0.07% |
|
| 2018/01/04 | 1 | 13.30 | 0 | 0.00 | 13.40 | 1 | 4,446 | 0.02% |
|