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
中國信託-高雄 券商分點個股進出
中國信託-高雄 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/05/31 | 11 | 18.09 | 0 | 0.00 | 17.95 | 11 | 2,355 | 0.47% |
|
| 2024/05/30 | 2 | 18.05 | 74.3 | 18.08 | 18.05 | -72.3 | 2,405 | -3.01% |
|
| 2024/05/29 | 6 | 18.30 | 0 | 0.00 | 18.20 | 6 | 2,543 | 0.24% |
|
| 2024/05/28 | 4 | 18.73 | 5 | 18.85 | 18.85 | -1 | 2,520 | -0.04% |
|
| 2024/05/24 | 0 | 0.00 | 5 | 18.50 | 18.35 | -5 | 2,517 | -0.20% |
|
| 2024/05/22 | 0 | 0.00 | 5 | 18.57 | 18.50 | -5 | 2,581 | -0.19% |
|
| 2024/05/20 | 0 | 0.00 | 45 | 18.34 | 18.30 | -45 | 2,658 | -1.69% |
|
| 2024/05/17 | 0 | 0.00 | 6 | 18.30 | 18.25 | -6 | 2,885 | -0.21% |
|
| 2024/05/15 | 2 | 17.93 | 2 | 17.90 | 17.85 | 0 | 2,936 | 0.00% |
|
| 2024/05/09 | 5 | 18.00 | 0 | 0.00 | 17.95 | 5 | 3,098 | 0.16% |
|
| 2024/05/08 | 1 | 18.00 | 0 | 0.00 | 18.05 | 1 | 3,100 | 0.03% |
|
| 2024/05/07 | 1 | 17.90 | 0 | 0.00 | 17.90 | 1 | 3,101 | 0.03% |
|
| 2024/05/03 | 3 | 17.85 | 2 | 18.15 | 17.85 | 1 | 3,106 | 0.03% |
|
| 2024/04/30 | 2 | 17.90 | 0 | 0.00 | 17.90 | 2 | 3,122 | 0.06% |
|
| 2024/04/25 | 0 | 0.00 | 1 | 17.65 | 17.65 | -1 | 3,228 | -0.03% |
|
| 2024/04/22 | 0 | 0.00 | 1 | 17.70 | 17.50 | -1 | 3,312 | -0.03% |
|
| 2024/04/19 | 0 | 0.00 | 1 | 17.20 | 17.20 | -1 | 3,292 | -0.03% |
|
| 2024/04/16 | 2 | 17.25 | 0 | 0.00 | 17.30 | 2 | 3,278 | 0.06% |
|
| 2024/04/11 | 2 | 17.95 | 7 | 17.93 | 17.90 | -5 | 3,211 | -0.16% |
|
| 2024/04/10 | 3 | 18.50 | 0 | 0.00 | 18.35 | 3 | 3,160 | 0.09% |
|
| 2024/04/09 | 2 | 18.30 | 0 | 0.00 | 18.30 | 2 | 3,157 | 0.06% |
|
| 2024/04/08 | 3 | 18.35 | 31 | 18.40 | 18.40 | -28 | 3,193 | -0.88% |
|
| 2024/04/01 | 2 | 18.75 | 0 | 0.00 | 18.70 | 2 | 3,228 | 0.06% |
|
| 2024/03/27 | 0 | 0.00 | 3.8 | 18.63 | 18.60 | -3.8 | 3,246 | -0.12% |
|
| 2024/03/26 | 6 | 18.47 | 40 | 18.49 | 18.50 | -34 | 3,265 | -1.04% |
|
| 2024/03/21 | 2 | 18.55 | 0 | 0.00 | 18.65 | 2 | 3,372 | 0.06% |
|
| 2024/03/20 | 5 | 18.48 | 0 | 0.00 | 18.45 | 5 | 3,389 | 0.15% |
|
| 2024/03/19 | 3 | 18.65 | 0 | 0.00 | 18.70 | 3 | 3,423 | 0.09% |
|
| 2024/03/13 | 4 | 18.75 | 0 | 0.00 | 18.70 | 4 | 3,605 | 0.11% |
|
| 2024/03/12 | 2 | 18.95 | 0 | 0.00 | 18.95 | 2 | 3,627 | 0.06% |
|
| 2024/03/11 | 0 | 0.00 | 2 | 18.90 | 18.95 | -2 | 3,704 | -0.05% |
|
| 2024/03/08 | 13 | 18.93 | 1 | 19.25 | 18.85 | 12 | 3,901 | 0.31% |
|
| 2024/03/07 | 4 | 19.48 | 3 | 19.90 | 19.20 | 1 | 4,005 | 0.02% |
|
| 2024/03/06 | 10 | 19.50 | 0 | 0.00 | 19.50 | 10 | 4,070 | 0.25% |
|
| 2024/03/05 | 10 | 19.50 | 0 | 0.00 | 19.70 | 10 | 4,347 | 0.23% |
|
| 2024/03/04 | 41 | 19.77 | 16 | 19.75 | 19.65 | 25 | 4,287 | 0.58% |
|
| 2024/03/01 | 5 | 19.10 | 0 | 0.00 | 19.10 | 5 | 4,119 | 0.12% |
|
| 2024/02/29 | 12 | 19.29 | 20 | 19.30 | 19.35 | -8 | 4,093 | -0.20% |
|
| 2024/02/27 | 9 | 19.28 | 3 | 19.80 | 19.15 | 6 | 4,082 | 0.15% |
|
| 2024/02/26 | 0 | 0.00 | 2 | 19.55 | 19.40 | -2 | 4,054 | -0.05% |
|
| 2024/02/23 | 5 | 19.30 | 1 | 19.85 | 19.30 | 4 | 4,030 | 0.10% |
|
| 2024/02/22 | 3 | 19.60 | 1 | 19.70 | 19.60 | 2 | 4,046 | 0.05% |
|
| 2024/02/21 | 1 | 19.70 | 3 | 19.70 | 19.60 | -2 | 4,036 | -0.05% |
|
| 2024/02/20 | 15 | 19.89 | 36 | 19.88 | 19.95 | -21 | 3,996 | -0.53% |
|
| 2024/02/19 | 4 | 19.43 | 0 | 0.00 | 19.40 | 4 | 3,815 | 0.10% |
|
| 2024/02/15 | 1 | 18.70 | 5 | 19.37 | 19.40 | -4 | 3,810 | -0.10% |
|
| 2024/02/02 | 3 | 19.40 | 20 | 19.45 | 19.35 | -17 | 3,719 | -0.46% |
|
| 2024/02/01 | 1 | 19.75 | 1 | 19.80 | 19.70 | 0 | 3,723 | 0.00% |
|
| 2024/01/26 | 0 | 0.00 | 5 | 19.45 | 19.35 | -5 | 3,744 | -0.13% |
|
| 2024/01/24 | 5 | 19.70 | 0 | 0.00 | 19.50 | 5 | 3,761 | 0.13% |
|
| 2024/01/23 | 1 | 19.50 | 5 | 19.44 | 19.65 | -4 | 3,783 | -0.11% |
|
| 2024/01/22 | 0 | 0.00 | 3 | 18.95 | 19.00 | -3 | 3,668 | -0.08% |
|
| 2024/01/18 | 2 | 18.50 | 0 | 0.00 | 18.50 | 2 | 3,690 | 0.05% |
|
| 2024/01/17 | 3 | 18.50 | 0 | 0.00 | 18.60 | 3 | 3,681 | 0.08% |
|
| 2024/01/16 | 0 | 0.00 | 0 | 18.90 | 18.80 | 0 | 3,684 | 0.00% |
|
| 2024/01/12 | 2 | 19.15 | 0 | 0.00 | 19.10 | 2 | 3,705 | 0.05% |
|
| 2024/01/10 | 3 | 19.05 | 0 | 0.00 | 19.05 | 3 | 3,792 | 0.08% |
|
| 2024/01/09 | 3 | 19.10 | 0 | 0.00 | 19.20 | 3 | 3,837 | 0.08% |
|
| 2024/01/08 | 3 | 19.35 | 0 | 0.00 | 19.35 | 3 | 3,868 | 0.08% |
|
| 2024/01/04 | 5 | 19.45 | 2 | 19.50 | 19.50 | 3 | 3,914 | 0.08% |
|
| 2023/12/28 | 2 | 20.05 | 6 | 20.03 | 20.10 | -4 | 3,908 | -0.10% |
|
| 2023/12/26 | 0 | 0.00 | 1 | 19.60 | 19.60 | -1 | 3,925 | -0.03% |
|
| 2023/12/25 | 5 | 19.38 | 0 | 0.00 | 19.30 | 5 | 3,937 | 0.13% |
|
| 2023/12/22 | 3 | 19.52 | 0 | 0.00 | 19.45 | 3 | 3,963 | 0.08% |
|
| 2023/12/21 | 2 | 19.45 | 0 | 0.00 | 19.55 | 2 | 4,001 | 0.05% |
|
| 2023/12/20 | 3 | 19.65 | 5 | 19.75 | 19.65 | -2 | 4,019 | -0.05% |
|
| 2023/12/19 | 14 | 19.38 | 1 | 19.40 | 19.35 | 13 | 4,034 | 0.32% |
|
| 2023/12/18 | 8 | 19.84 | 5 | 19.98 | 19.80 | 3 | 4,110 | 0.07% |
|
| 2023/12/15 | 6 | 19.81 | 3 | 19.80 | 19.80 | 3 | 4,472 | 0.07% |
|
| 2023/12/14 | 3 | 19.70 | 0 | 0.00 | 19.80 | 3 | 4,614 | 0.07% |
|
| 2023/12/13 | 27 | 19.88 | 8 | 19.96 | 19.80 | 19 | 4,622 | 0.41% |
|
| 2023/12/12 | 8 | 19.67 | 2 | 20.05 | 19.75 | 6 | 4,650 | 0.13% |
|
| 2023/12/11 | 7 | 19.80 | 26 | 20.01 | 19.80 | -19 | 4,740 | -0.40% |
|
| 2023/12/08 | 6 | 19.96 | 3 | 20.05 | 20.00 | 3 | 4,773 | 0.06% |
|
| 2023/12/07 | 3 | 19.95 | 0 | 0.00 | 20.00 | 3 | 4,822 | 0.06% |
|
| 2023/12/06 | 0 | 0.00 | 5 | 20.36 | 20.20 | -5 | 4,889 | -0.10% |
|
| 2023/12/05 | 7 | 20.38 | 5 | 20.30 | 20.25 | 2 | 4,902 | 0.04% |
|
| 2023/12/04 | 3 | 20.45 | 24 | 20.48 | 20.45 | -21 | 4,908 | -0.43% |
|
| 2023/12/01 | 14 | 20.21 | 18.1 | 20.14 | 20.15 | -4.1 | 4,873 | -0.08% |
|
| 2023/11/30 | 45 | 20.32 | 36 | 20.32 | 20.40 | 9 | 4,859 | 0.19% |
|
| 2023/11/28 | 1 | 19.10 | 0 | 0.00 | 19.20 | 1 | 4,929 | 0.02% |
|
| 2023/11/27 | 13 | 19.13 | 6 | 19.00 | 19.00 | 7 | 5,049 | 0.14% |
|
| 2023/11/24 | 2 | 19.25 | 0 | 0.00 | 19.30 | 2 | 5,202 | 0.04% |
|
| 2023/11/22 | 3 | 19.30 | 3 | 19.35 | 19.30 | 0 | 5,940 | 0.00% |
|
| 2023/11/21 | 20.1 | 19.35 | 5 | 19.30 | 19.30 | 15.1 | 6,510 | 0.23% |
|
| 2023/11/20 | 0 | 0.00 | 18 | 19.15 | 19.05 | -18 | 7,012 | -0.26% |
|
| 2023/11/17 | 3 | 18.95 | 9 | 18.96 | 18.95 | -6 | 7,665 | -0.08% |
|
| 2023/11/16 | 0 | 0.00 | 9 | 18.83 | 18.85 | -9 | 8,482 | -0.11% |
|
| 2023/11/13 | 0 | 0.00 | 10 | 18.45 | 18.45 | -10 | 10,557 | -0.09% |
|
| 2023/11/10 | 1 | 18.50 | 0 | 0.00 | 18.40 | 1 | 11,187 | 0.01% |
|
| 2023/11/09 | 20 | 18.41 | 0 | 0.00 | 18.40 | 20 | 11,493 | 0.17% |
|
| 2023/11/07 | 6 | 18.68 | 0 | 0.00 | 18.65 | 6 | 11,485 | 0.05% |
|
| 2023/11/06 | 0 | 0.00 | 25 | 19.00 | 19.00 | -25 | 11,481 | -0.22% |
|
| 2023/11/02 | 3 | 18.55 | 0 | 0.00 | 18.55 | 3 | 11,430 | 0.03% |
|
| 2023/11/01 | 3 | 18.28 | 5 | 18.28 | 18.35 | -2 | 11,461 | -0.02% |
|
| 2023/10/31 | 6 | 18.31 | 2 | 18.90 | 18.30 | 4 | 11,466 | 0.03% |
|
| 2023/10/30 | 23 | 18.60 | 0 | 0.00 | 18.55 | 23 | 11,500 | 0.20% |
|
| 2023/10/27 | 0 | 0.00 | 4 | 18.68 | 18.45 | -4 | 11,523 | -0.03% |
|
| 2023/10/26 | 12 | 18.47 | 0 | 0.00 | 18.35 | 12 | 11,568 | 0.10% |
|
| 2023/10/24 | 0 | 0.00 | 4 | 18.80 | 18.85 | -4 | 11,611 | -0.03% |
|
| 2023/10/23 | 5 | 18.40 | 2 | 18.80 | 18.50 | 3 | 11,634 | 0.03% |
|
| 2023/10/20 | 8 | 18.35 | 4 | 18.60 | 18.55 | 4 | 11,654 | 0.03% |
|
| 2023/10/19 | 2 | 18.65 | 0 | 0.00 | 18.70 | 2 | 11,696 | 0.02% |
|
| 2023/10/18 | 12 | 18.51 | 7 | 18.49 | 18.55 | 5 | 11,729 | 0.04% |
|
| 2023/10/17 | 17 | 19.21 | 15 | 18.98 | 18.95 | 2 | 11,785 | 0.02% |
|
| 2023/10/16 | 7 | 19.28 | 23 | 19.31 | 19.25 | -16 | 11,914 | -0.13% |
|
| 2023/10/13 | 9 | 19.84 | 8 | 19.67 | 19.65 | 1 | 12,001 | 0.01% |
|
| 2023/10/12 | 4 | 19.88 | 8 | 20.05 | 20.00 | -4 | 12,084 | -0.03% |
|
| 2023/10/11 | 8 | 19.74 | 1 | 19.80 | 19.70 | 7 | 12,103 | 0.06% |
|
| 2023/10/06 | 4 | 20.28 | 3 | 20.15 | 20.15 | 1 | 12,113 | 0.01% |
|
| 2023/10/05 | 7 | 20.40 | 0 | 0.00 | 20.35 | 7 | 12,157 | 0.06% |
|
| 2023/10/04 | 24 | 20.08 | 9 | 20.12 | 20.25 | 15 | 12,249 | 0.12% |
|
| 2023/10/02 | 0 | 0.00 | 11 | 20.59 | 20.65 | -11 | 12,400 | -0.09% |
|
| 2023/09/28 | 0 | 0.00 | 2 | 20.15 | 20.10 | -2 | 12,461 | -0.02% |
|
| 2023/09/27 | 2 | 20.00 | 4 | 20.05 | 20.05 | -2 | 12,566 | -0.02% |
|
| 2023/09/26 | 13 | 20.22 | 0 | 0.00 | 20.10 | 13 | 12,762 | 0.10% |
|
| 2023/09/25 | 2 | 20.35 | 0 | 0.00 | 20.35 | 2 | 13,199 | 0.02% |
|
| 2023/09/22 | 2 | 19.95 | 2 | 20.00 | 19.90 | 0 | 13,386 | 0.00% |
|
| 2023/09/21 | 5 | 20.03 | 2 | 19.98 | 19.90 | 3 | 13,530 | 0.02% |
|
| 2023/09/20 | 19 | 20.58 | 0 | 0.00 | 20.35 | 19 | 13,698 | 0.14% |
|
| 2023/09/19 | 13 | 21.19 | 2 | 21.35 | 21.10 | 11 | 13,631 | 0.08% |
|
| 2023/09/18 | 11 | 20.90 | 0 | 0.00 | 20.85 | 11 | 13,624 | 0.08% |
|
| 2023/09/15 | 14 | 21.11 | 3 | 20.85 | 21.00 | 11 | 13,665 | 0.08% |
|
| 2023/09/14 | 3 | 21.20 | 30 | 21.25 | 21.20 | -27 | 13,596 | -0.20% |
|
| 2023/09/13 | 6 | 21.13 | 9 | 21.18 | 21.10 | -3 | 13,585 | -0.02% |
|
| 2023/09/12 | 6.3 | 21.59 | 12.4 | 21.59 | 21.45 | -6.1 | 13,828 | -0.04% |
|
| 2023/09/11 | 13 | 22.04 | 10 | 21.91 | 21.70 | 3 | 14,095 | 0.02% |
|
| 2023/09/08 | 6.4 | 22.81 | 0 | 0.00 | 22.60 | 6.4 | 14,002 | 0.05% |
|
| 2023/09/07 | 7 | 23.38 | 5 | 23.11 | 23.05 | 2 | 13,929 | 0.01% |
|
| 2023/09/06 | 15 | 24.29 | 7 | 23.85 | 23.85 | 8 | 13,788 | 0.06% |
|
| 2023/09/05 | 4 | 24.01 | 0 | 0.00 | 24.05 | 4 | 13,681 | 0.03% |
|
| 2023/09/04 | 5.2 | 24.26 | 1 | 24.00 | 24.00 | 4.2 | 13,625 | 0.03% |
|
| 2023/09/01 | 2.4 | 24.81 | 0 | 0.00 | 24.70 | 2.4 | 13,482 | 0.02% |
|
| 2023/08/31 | 3 | 25.20 | 62 | 25.08 | 25.05 | -59 | 13,413 | -0.44% |
|
| 2023/08/30 | 4 | 25.39 | 1 | 25.15 | 25.10 | 3 | 13,465 | 0.02% |
|
| 2023/08/29 | 3 | 25.25 | 5 | 25.15 | 25.05 | -2 | 13,510 | -0.01% |
|
| 2023/08/28 | 31 | 26.42 | 131 | 25.54 | 25.55 | -100 | 13,347 | -0.75% |
大賣/
|
| 2023/08/25 | 28 | 26.16 | 16.2 | 26.13 | 25.85 | 11.8 | 12,969 | 0.09% |
|
| 2023/08/24 | 17.2 | 25.79 | 39.9 | 25.49 | 25.65 | -22.7 | 12,541 | -0.18% |
|
| 2023/08/23 | 60 | 25.56 | 50.6 | 25.59 | 25.40 | 9.4 | 12,051 | 0.08% |
|
| 2023/08/22 | 30 | 25.34 | 45.3 | 25.47 | 25.25 | -15.3 | 11,505 | -0.13% |
|
| 2023/08/21 | 51.4 | 24.97 | 45.8 | 25.06 | 25.40 | 5.6 | 10,725 | 0.05% |
|
| 2023/08/18 | 157.1 | 23.77 | 167 | 23.60 | 23.50 | -9.9 | 9,920 | -0.10% |
大買/大賣/
|
| 2023/08/17 | 65 | 22.34 | 89 | 22.23 | 22.95 | -24 | 9,282 | -0.26% |
|
| 2023/08/16 | 185 | 21.58 | 39 | 21.64 | 21.40 | 146 | 8,851 | 1.65% |
大買/鉅額交易
|
| 2023/08/15 | 7 | 20.87 | 16 | 20.93 | 21.15 | -9 | 8,551 | -0.11% |
|
| 2023/08/14 | 2 | 19.20 | 1 | 19.30 | 19.25 | 1 | 8,335 | 0.01% |
|
| 2023/08/10 | 3 | 19.55 | 0 | 0.00 | 19.50 | 3 | 8,455 | 0.04% |
|
| 2023/08/09 | 0 | 0.00 | 1 | 19.95 | 19.90 | -1 | 8,519 | -0.01% |
|
| 2023/08/07 | 0 | 0.00 | 7 | 20.24 | 20.30 | -7 | 8,593 | -0.08% |
|
| 2023/08/02 | 6 | 19.81 | 2 | 19.58 | 19.70 | 4 | 8,548 | 0.05% |
|
| 2023/08/01 | 5 | 20.00 | 0 | 0.00 | 20.10 | 5 | 8,481 | 0.06% |
|
| 2023/07/31 | 4 | 20.19 | 1 | 20.35 | 20.15 | 3 | 8,456 | 0.04% |
|
| 2023/07/28 | 3 | 19.93 | 0 | 0.00 | 20.00 | 3 | 8,417 | 0.04% |
|
| 2023/07/27 | 3 | 20.15 | 0.2 | 20.10 | 20.20 | 2.8 | 8,365 | 0.03% |
|
| 2023/07/26 | 5 | 20.24 | 2 | 20.13 | 20.00 | 3 | 8,338 | 0.04% |
|
| 2023/07/25 | 97 | 20.63 | 2 | 20.80 | 20.60 | 95 | 8,283 | 1.15% |
|
| 2023/07/24 | 22 | 20.48 | 13 | 20.33 | 20.25 | 9 | 8,262 | 0.11% |
|
| 2023/07/21 | 2 | 20.80 | 10 | 20.60 | 20.85 | -8 | 8,196 | -0.10% |
|
| 2023/07/20 | 13 | 20.94 | 14 | 20.74 | 20.65 | -1 | 8,173 | -0.01% |
|
| 2023/07/19 | 17 | 22.32 | 32 | 22.30 | 21.50 | -15 | 8,036 | -0.19% |
|
| 2023/07/18 | 27 | 22.39 | 16 | 21.87 | 21.90 | 11 | 7,922 | 0.14% |
|
| 2023/07/17 | 32 | 22.03 | 21 | 22.35 | 22.45 | 11 | 7,832 | 0.14% |
|
| 2023/07/14 | 2 | 21.55 | 7 | 21.79 | 21.80 | -5 | 7,763 | -0.06% |
|
| 2023/07/13 | 5 | 21.59 | 2 | 21.85 | 21.45 | 3 | 7,781 | 0.04% |
|
| 2023/07/12 | 26 | 21.60 | 4 | 21.50 | 21.45 | 22 | 7,805 | 0.28% |
|
| 2023/07/11 | 12 | 21.91 | 8 | 22.09 | 21.95 | 4 | 7,776 | 0.05% |
|
| 2023/07/10 | 6 | 22.28 | 0 | 0.00 | 22.50 | 6 | 7,679 | 0.08% |
|
| 2023/07/07 | 9 | 22.08 | 21.1 | 22.35 | 22.15 | -12.1 | 7,624 | -0.16% |
|
| 2023/07/06 | 2 | 22.30 | 0 | 0.00 | 22.45 | 2 | 7,518 | 0.03% |
|
| 2023/07/05 | 28 | 22.36 | 10 | 22.31 | 22.25 | 18 | 7,433 | 0.24% |
|
| 2023/07/04 | 9 | 22.64 | 10 | 22.58 | 22.55 | -1 | 7,337 | -0.01% |
|
| 2023/07/03 | 7 | 22.61 | 35 | 22.97 | 23.15 | -28 | 7,169 | -0.39% |
|
| 2023/06/30 | 9 | 21.77 | 7 | 21.73 | 21.85 | 2 | 6,712 | 0.03% |
|
| 2023/06/29 | 11 | 21.46 | 0 | 0.00 | 21.45 | 11 | 6,520 | 0.17% |
|
| 2023/06/28 | 2 | 21.45 | 4 | 21.60 | 21.15 | -2 | 6,379 | -0.03% |
|
| 2023/06/27 | 45 | 21.40 | 33 | 20.95 | 20.70 | 12 | 6,202 | 0.19% |
|
| 2023/06/26 | 2 | 21.30 | 0 | 0.00 | 21.05 | 2 | 6,024 | 0.03% |
|
| 2023/06/21 | 0 | 0.00 | 2 | 21.00 | 21.05 | -2 | 6,067 | -0.03% |
|
| 2023/06/20 | 0 | 0.00 | 5.9 | 20.15 | 20.25 | -5.9 | 6,010 | -0.10% |
|
| 2023/06/19 | 2 | 19.90 | 2 | 19.90 | 19.95 | 0 | 6,005 | 0.00% |
|
| 2023/06/16 | 21 | 21.33 | 11 | 21.05 | 20.60 | 10 | 5,875 | 0.17% |
|
| 2023/06/15 | 22 | 21.52 | 74 | 21.68 | 21.85 | -52 | 5,554 | -0.94% |
|
| 2023/06/14 | 0 | 0.00 | 6 | 20.40 | 20.45 | -6 | 5,187 | -0.12% |
|
| 2023/06/13 | 10 | 20.65 | 20 | 20.70 | 20.50 | -10 | 5,194 | -0.19% |
|
| 2023/06/12 | 2 | 20.35 | 0 | 0.00 | 20.45 | 2 | 5,178 | 0.04% |
|
| 2023/06/09 | 10 | 20.65 | 0 | 0.00 | 20.80 | 10 | 5,123 | 0.20% |
|
| 2023/06/08 | 5 | 21.00 | 11 | 20.99 | 20.65 | -6 | 5,146 | -0.12% |
|
| 2023/06/07 | 10 | 20.80 | 1 | 20.85 | 20.70 | 9 | 5,100 | 0.18% |
|
| 2023/06/06 | 27 | 20.96 | 1 | 20.75 | 20.80 | 26 | 5,069 | 0.51% |
|
| 2023/06/05 | 0 | 0.00 | 30 | 21.45 | 21.45 | -30 | 4,996 | -0.60% |
|
| 2023/06/02 | 16 | 21.42 | 3 | 21.48 | 21.65 | 13 | 4,862 | 0.27% |
|
| 2023/06/01 | 5 | 20.88 | 20.5 | 21.02 | 20.95 | -15.5 | 4,763 | -0.33% |
|
| 2023/05/31 | 21 | 20.97 | 4 | 20.83 | 20.90 | 17 | 4,730 | 0.36% |
|
| 2023/05/30 | 2 | 20.53 | 3 | 20.50 | 20.60 | -1 | 4,667 | -0.02% |
|
| 2023/05/29 | 1 | 19.70 | 3.5 | 19.96 | 19.95 | -2.5 | 4,623 | -0.05% |
|
| 2023/05/26 | 8 | 19.66 | 2 | 19.58 | 19.50 | 6 | 4,719 | 0.13% |
|
| 2023/05/25 | 10 | 20.05 | 10 | 20.25 | 20.20 | 0 | 4,685 | 0.00% |
|
| 2023/05/24 | 0 | 0.00 | 11 | 20.30 | 20.25 | -11 | 4,643 | -0.24% |
|
| 2023/05/23 | 28.5 | 20.10 | 0 | 0.00 | 20.10 | 28.5 | 4,580 | 0.62% |
|
| 2023/05/22 | 5.5 | 20.20 | 6 | 20.23 | 20.35 | -0.5 | 4,516 | -0.01% |
|
| 2023/05/19 | 4 | 20.05 | 4 | 19.65 | 20.05 | 0 | 4,386 | 0.00% |
|
| 2023/05/18 | 1 | 19.00 | 0 | 0.00 | 19.20 | 1 | 4,153 | 0.02% |
|
| 2023/05/16 | 10 | 19.20 | 16 | 19.19 | 19.05 | -6 | 4,108 | -0.15% |
|
| 2023/05/15 | 27 | 18.73 | 9 | 18.89 | 19.25 | 18 | 4,194 | 0.43% |
|
| 2023/05/12 | 4 | 17.55 | 0 | 0.00 | 18.55 | 4 | 4,105 | 0.10% |
|
| 2023/05/11 | 4 | 17.55 | 0 | 0.00 | 17.50 | 4 | 4,037 | 0.10% |
|
| 2023/05/08 | 0 | 0.00 | 3 | 17.95 | 18.05 | -3 | 3,984 | -0.08% |
|
| 2023/05/05 | 1 | 18.00 | 0 | 0.00 | 18.00 | 1 | 3,978 | 0.03% |
|
| 2023/05/04 | 2 | 17.75 | 2 | 17.70 | 18.00 | 0 | 3,986 | 0.00% |
|
| 2023/05/02 | 0 | 0.00 | 2 | 17.90 | 17.90 | -2 | 3,985 | -0.05% |
|
| 2023/04/28 | 3 | 17.70 | 0 | 0.00 | 17.65 | 3 | 3,997 | 0.08% |
|
| 2023/04/27 | 3 | 17.55 | 0 | 0.00 | 17.55 | 3 | 4,001 | 0.07% |
|
| 2023/04/26 | 0 | 0.00 | 1 | 17.20 | 17.40 | -1 | 4,001 | -0.02% |
|
| 2023/04/25 | 2 | 17.35 | 0 | 0.00 | 17.40 | 2 | 3,995 | 0.05% |
|
| 2023/04/21 | 2 | 17.85 | 2 | 17.75 | 17.75 | 0 | 3,969 | 0.00% |
|
| 2023/04/20 | 5 | 18.76 | 12 | 18.73 | 18.55 | -7 | 3,906 | -0.18% |
|
| 2023/04/18 | 17 | 18.97 | 12 | 19.13 | 19.00 | 5 | 3,884 | 0.13% |
|
| 2023/04/17 | 25 | 19.27 | 21 | 19.31 | 19.30 | 4 | 3,808 | 0.11% |
|
| 2023/04/12 | 0 | 0.00 | 2 | 18.95 | 18.95 | -2 | 3,676 | -0.05% |
|
| 2023/04/11 | 6 | 18.75 | 5 | 18.85 | 18.80 | 1 | 3,635 | 0.03% |
|
| 2023/04/10 | 3 | 18.45 | 2 | 18.65 | 18.65 | 1 | 3,644 | 0.03% |
|
| 2023/04/07 | 1 | 18.90 | 0 | 0.00 | 18.75 | 1 | 3,704 | 0.03% |
|
| 2023/04/06 | 0 | 0.00 | 10 | 18.77 | 18.85 | -10 | 3,926 | -0.26% |
|
| 2023/03/31 | 2 | 18.20 | 0 | 0.00 | 18.20 | 2 | 3,907 | 0.05% |
|
| 2023/03/30 | 15 | 18.30 | 16 | 18.37 | 18.35 | -1 | 3,963 | -0.03% |
|
| 2023/03/29 | 8 | 18.48 | 3 | 18.40 | 18.30 | 5 | 4,340 | 0.12% |
|
| 2023/03/28 | 14 | 18.64 | 15 | 18.74 | 18.60 | -1 | 4,519 | -0.02% |
|
| 2023/03/27 | 4 | 18.79 | 7 | 18.83 | 18.85 | -3 | 4,384 | -0.07% |
|
| 2023/03/24 | 20.2 | 18.19 | 25 | 18.24 | 18.15 | -4.8 | 4,212 | -0.11% |
|
| 2023/03/23 | 5 | 17.58 | 5 | 17.32 | 17.35 | 0 | 3,994 | 0.00% |
|
| 2023/03/22 | 0 | 0.00 | 10 | 17.03 | 17.05 | -10 | 3,937 | -0.25% |
|
| 2023/03/20 | 0 | 0.00 | 1 | 16.55 | 16.55 | -1 | 3,911 | -0.03% |
|
| 2023/03/17 | 1 | 16.35 | 0 | 0.00 | 16.45 | 1 | 3,900 | 0.03% |
|
| 2023/03/16 | 3 | 16.15 | 0 | 0.00 | 16.05 | 3 | 3,887 | 0.08% |
|
| 2023/03/13 | 2 | 16.50 | 0 | 0.00 | 16.75 | 2 | 3,811 | 0.05% |
|
| 2023/03/10 | 8 | 16.93 | 5 | 17.05 | 16.95 | 3 | 3,757 | 0.08% |
|
| 2023/03/09 | 3 | 17.37 | 0 | 0.00 | 17.35 | 3 | 3,739 | 0.08% |
|
| 2023/03/08 | 1 | 17.70 | 0 | 0.00 | 17.65 | 1 | 3,715 | 0.03% |
|
| 2023/03/06 | 5 | 18.00 | 2 | 18.00 | 17.55 | 3 | 3,634 | 0.08% |
|
| 2023/03/03 | 2 | 17.55 | 1 | 17.50 | 17.55 | 1 | 3,525 | 0.03% |
|
| 2023/03/02 | 0 | 0.00 | 13 | 17.48 | 17.50 | -13 | 3,447 | -0.38% |
|
| 2023/03/01 | 10 | 17.30 | 0 | 0.00 | 17.20 | 10 | 3,345 | 0.30% |
|
| 2023/02/24 | 0 | 0.00 | 4.1 | 17.28 | 17.20 | -4.1 | 3,224 | -0.13% |
|
| 2023/02/23 | 2 | 17.10 | 5 | 17.18 | 16.80 | -3 | 3,048 | -0.10% |
|
| 2023/02/22 | 0 | 0.00 | 2 | 16.70 | 16.75 | -2 | 2,946 | -0.07% |
|
| 2023/02/20 | 1 | 16.80 | 1 | 16.75 | 16.75 | 0 | 2,906 | 0.00% |
|
| 2023/02/17 | 3 | 16.55 | 4 | 16.73 | 16.65 | -1 | 2,861 | -0.03% |
|
| 2023/02/16 | 13 | 16.82 | 11 | 16.85 | 16.60 | 2 | 2,839 | 0.07% |
|
| 2023/02/15 | 1 | 16.20 | 0 | 0.00 | 16.20 | 1 | 2,741 | 0.04% |
|
| 2023/02/14 | 14 | 16.27 | 10 | 16.35 | 16.35 | 4 | 2,703 | 0.15% |
|
| 2023/02/13 | 5 | 16.00 | 22.4 | 16.07 | 16.25 | -17.4 | 2,643 | -0.66% |
|
| 2023/02/08 | 0 | 0.00 | 1 | 15.65 | 15.55 | -1 | 2,458 | -0.04% |
|
| 2023/02/02 | 0 | 0.00 | 16 | 15.68 | 15.70 | -16 | 2,429 | -0.66% |
|
| 2023/02/01 | 2 | 15.55 | 2 | 15.60 | 15.55 | 0 | 2,412 | 0.00% |
|
| 2023/01/31 | 2 | 15.40 | 10.8 | 15.44 | 15.35 | -8.8 | 2,401 | -0.36% |
|
| 2023/01/17 | 1 | 15.10 | 0 | 0.00 | 15.05 | 1 | 2,372 | 0.04% |
|
| 2023/01/13 | 2 | 15.05 | 0 | 0.00 | 15.05 | 2 | 2,350 | 0.09% |
|
| 2023/01/12 | 1 | 15.35 | 0 | 0.00 | 15.30 | 1 | 2,395 | 0.04% |
|
| 2023/01/11 | 0 | 0.00 | 0.1 | 15.50 | 15.35 | -0.1 | 2,395 | 0.00% |
|
| 2023/01/09 | 1 | 15.55 | 0 | 0.00 | 15.55 | 1 | 2,397 | 0.04% |
|
| 2023/01/06 | 0 | 0.00 | 2 | 15.55 | 15.60 | -2 | 2,400 | -0.08% |
|
| 2023/01/03 | 0 | 0.00 | 0 | 14.85 | 14.80 | 0 | 2,425 | 0.00% |
|
| 2022/12/29 | 0 | 0.00 | 0.1 | 14.90 | 14.75 | -0.1 | 2,486 | 0.00% |
|
| 2022/12/28 | 5 | 15.05 | 12 | 15.06 | 14.85 | -7 | 2,505 | -0.28% |
|
| 2022/12/27 | 8 | 15.53 | 0 | 0.00 | 15.35 | 8 | 2,469 | 0.32% |
|
| 2022/12/26 | 0.2 | 16.08 | 12.4 | 16.11 | 15.80 | -12.2 | 2,385 | -0.51% |
|
| 2022/12/23 | 3 | 15.70 | 2.9 | 15.67 | 15.60 | 0.1 | 2,128 | 0.00% |
|
| 2022/12/22 | 2 | 15.75 | 22 | 15.60 | 15.60 | -20 | 2,091 | -0.96% |
|
| 2022/12/21 | 36 | 16.11 | 18 | 16.41 | 15.80 | 18 | 2,031 | 0.89% |
|
| 2022/12/20 | 3 | 16.15 | 6 | 16.03 | 16.15 | -3 | 1,621 | -0.19% |
|
| 2022/12/16 | 2 | 14.75 | 0 | 0.00 | 14.95 | 2 | 1,438 | 0.14% |
|
| 2022/12/12 | 0 | 0.00 | 2 | 14.90 | 14.95 | -2 | 1,485 | -0.13% |
|
| 2022/12/07 | 2 | 14.70 | 0 | 0.00 | 14.65 | 2 | 1,544 | 0.13% |
|
| 2022/12/06 | 2 | 14.85 | 6 | 14.95 | 14.80 | -4 | 1,619 | -0.25% |
|
| 2022/12/05 | 0 | 0.00 | 1.8 | 15.33 | 15.05 | -1.8 | 1,705 | -0.11% |
|
| 2022/12/01 | 0 | 0.00 | 4.1 | 15.27 | 15.15 | -4.1 | 1,801 | -0.23% |
|
| 2022/11/30 | 0 | 0.00 | 2 | 15.05 | 15.00 | -2 | 1,812 | -0.11% |
|
| 2022/11/17 | 0 | 14.65 | 0 | 0.00 | 14.65 | 0 | 2,170 | 0.00% |
|
| 2022/11/16 | 4 | 14.60 | 0 | 0.00 | 14.50 | 4 | 2,186 | 0.18% |
|
| 2022/11/02 | 0 | 0.00 | 2 | 14.95 | 14.90 | -2 | 3,183 | -0.06% |
|
| 2022/11/01 | 0 | 0.00 | 2 | 14.70 | 14.70 | -2 | 3,283 | -0.06% |
|
| 2022/10/28 | 2 | 14.40 | 0 | 0.00 | 14.40 | 2 | 3,438 | 0.06% |
|
| 2022/10/27 | 0 | 0.00 | 2 | 14.90 | 14.85 | -2 | 3,520 | -0.06% |
|
| 2022/10/21 | 2 | 14.55 | 0 | 0.00 | 14.50 | 2 | 3,915 | 0.05% |
|
| 2022/10/20 | 2 | 14.45 | 0 | 0.00 | 14.80 | 2 | 3,999 | 0.05% |
|
| 2022/10/18 | 0 | 0.00 | 2 | 15.10 | 15.10 | -2 | 3,955 | -0.05% |
|
| 2022/10/17 | 2 | 14.40 | 0 | 0.00 | 14.85 | 2 | 3,952 | 0.05% |
|
| 2022/10/14 | 0 | 0.00 | 2 | 14.95 | 15.00 | -2 | 3,961 | -0.05% |
|
| 2022/10/13 | 2 | 14.20 | 1 | 14.65 | 14.20 | 1 | 3,960 | 0.03% |
|
| 2022/10/11 | 2 | 14.80 | 0 | 0.00 | 14.70 | 2 | 3,917 | 0.05% |
|
| 2022/10/06 | 1 | 15.55 | 0 | 0.00 | 15.15 | 1 | 3,901 | 0.03% |
|
| 2022/10/05 | 0 | 0.00 | 2 | 15.30 | 15.30 | -2 | 3,852 | -0.05% |
|
| 2022/09/30 | 0 | 0.00 | 1 | 14.30 | 14.70 | -1 | 3,877 | -0.03% |
|
| 2022/09/28 | 2 | 14.55 | 0 | 0.00 | 14.25 | 2 | 3,868 | 0.05% |
|
| 2022/09/27 | 0 | 0.00 | 1 | 15.15 | 15.35 | -1 | 3,837 | -0.03% |
|
| 2022/09/26 | 2 | 15.20 | 3 | 15.30 | 15.00 | -1 | 3,835 | -0.03% |
|
| 2022/09/23 | 3 | 15.88 | 1 | 16.05 | 15.80 | 2 | 3,858 | 0.05% |
|
| 2022/09/22 | 2 | 16.05 | 20 | 16.12 | 16.15 | -18 | 3,843 | -0.47% |
|
| 2022/09/21 | 2 | 16.50 | 40 | 16.55 | 16.25 | -38 | 3,826 | -0.99% |
|
| 2022/09/19 | 4 | 16.68 | 0 | 0.00 | 16.75 | 4 | 3,791 | 0.11% |
|
| 2022/09/15 | 0 | 0.00 | 2 | 17.53 | 17.45 | -2 | 3,742 | -0.05% |
|
| 2022/09/14 | 1 | 17.30 | 0 | 0.00 | 17.30 | 1 | 3,716 | 0.03% |
|
| 2022/09/13 | 1 | 17.55 | 1 | 17.90 | 17.50 | 0 | 3,700 | 0.00% |
|
| 2022/09/12 | 2 | 17.45 | 2 | 17.50 | 17.75 | 0 | 3,649 | 0.00% |
|
| 2022/09/08 | 1 | 17.40 | 2 | 17.50 | 17.40 | -1 | 3,622 | -0.03% |
|
| 2022/09/07 | 5 | 17.30 | 8.2 | 17.19 | 17.40 | -3.2 | 3,561 | -0.09% |
|
| 2022/09/06 | 2 | 17.25 | 2 | 16.98 | 16.95 | 0 | 3,516 | 0.00% |
|
| 2022/09/05 | 7 | 17.34 | 6.4 | 17.50 | 17.10 | 0.6 | 3,477 | 0.02% |
|
| 2022/09/02 | 0 | 0.00 | 17 | 17.33 | 17.30 | -17 | 3,402 | -0.50% |
|
| 2022/08/29 | 13 | 16.55 | 10 | 16.45 | 16.40 | 3 | 3,276 | 0.09% |
|
| 2022/08/26 | 1 | 17.35 | 2 | 17.45 | 17.10 | -1 | 3,414 | -0.03% |
|
| 2022/08/25 | 2.7 | 16.87 | 3 | 17.00 | 17.10 | -0.3 | 3,289 | -0.01% |
|
| 2022/08/24 | 1 | 16.75 | 0 | 0.00 | 16.70 | 1 | 3,265 | 0.03% |
|
| 2022/08/22 | 3 | 16.40 | 5 | 17.02 | 16.85 | -2 | 3,235 | -0.06% |
|
| 2022/08/19 | 1 | 16.50 | 5 | 16.45 | 16.50 | -4 | 3,179 | -0.13% |
|
| 2022/08/18 | 4 | 16.38 | 1 | 16.45 | 16.40 | 3 | 3,157 | 0.10% |
|
| 2022/08/17 | 4.1 | 16.78 | 7 | 16.76 | 16.60 | -2.9 | 3,109 | -0.09% |
|
| 2022/08/16 | 15 | 17.27 | 3 | 17.55 | 17.20 | 12 | 3,011 | 0.40% |
|
| 2022/08/15 | 0 | 0.00 | 5 | 16.75 | 16.75 | -5 | 2,293 | -0.22% |
|
| 2022/08/12 | 0 | 0.00 | 5 | 16.85 | 16.85 | -5 | 2,290 | -0.22% |
|
| 2022/08/11 | 2 | 16.85 | 8.1 | 16.85 | 16.85 | -6.1 | 2,287 | -0.27% |
|
| 2022/08/10 | 10.1 | 17.05 | 20 | 17.20 | 17.10 | -9.9 | 2,260 | -0.44% |
|
| 2022/08/09 | 2 | 17.05 | 0 | 0.00 | 17.05 | 2 | 2,240 | 0.09% |
|
| 2022/08/08 | 14 | 17.25 | 12 | 17.44 | 17.40 | 2 | 2,189 | 0.09% |
|
| 2022/08/05 | 2 | 17.30 | 12 | 17.29 | 17.30 | -10 | 2,083 | -0.48% |
|
| 2022/08/04 | 38 | 16.79 | 2 | 16.83 | 16.75 | 36 | 2,026 | 1.78% |
|
| 2022/08/03 | 13 | 16.87 | 3 | 16.70 | 16.60 | 10 | 1,952 | 0.51% |
|
| 2022/08/02 | 16 | 17.92 | 54 | 17.55 | 17.25 | -38 | 1,876 | -2.03% |
|
| 2022/08/01 | 29 | 17.35 | 11 | 17.38 | 17.40 | 18 | 1,731 | 1.04% |
|
| 2022/07/29 | 5 | 17.10 | 0 | 0.00 | 17.20 | 5 | 1,682 | 0.30% |
|
| 2022/07/28 | 2 | 16.70 | 3 | 17.20 | 16.55 | -1 | 1,594 | -0.06% |
|
| 2022/07/27 | 10 | 16.80 | 4 | 16.82 | 16.90 | 6 | 1,578 | 0.38% |
|
| 2022/07/26 | 11 | 16.35 | 1 | 16.30 | 16.30 | 10 | 1,488 | 0.67% |
|
| 2022/07/25 | 0 | 0.00 | 10 | 16.50 | 16.50 | -10 | 1,485 | -0.67% |
|
| 2022/07/20 | 5 | 16.35 | 0 | 0.00 | 16.10 | 5 | 1,474 | 0.34% |
|
| 2022/07/19 | 15 | 16.18 | 0 | 0.00 | 16.15 | 15 | 1,481 | 1.01% |
|
| 2022/07/18 | 1 | 16.20 | 5 | 16.20 | 16.25 | -4 | 1,491 | -0.27% |
|
| 2022/07/08 | 0 | 0.00 | 2 | 15.30 | 15.25 | -2 | 1,484 | -0.13% |
|
| 2022/06/20 | 2 | 14.70 | 0 | 0.00 | 14.35 | 2 | 1,578 | 0.13% |
|
| 2022/06/15 | 2 | 15.35 | 0 | 0.00 | 15.25 | 2 | 1,521 | 0.13% |
|
| 2022/06/13 | 2 | 15.30 | 20 | 15.30 | 15.25 | -18 | 1,536 | -1.17% |
|
| 2022/06/09 | 0 | 0.00 | 0.6 | 15.75 | 15.85 | -0.6 | 1,525 | -0.04% |
|
| 2022/06/06 | 13 | 16.05 | 7 | 16.04 | 16.05 | 6 | 1,533 | 0.39% |
|
| 2022/06/02 | 0.1 | 15.70 | 0 | 0.00 | 15.60 | 0.1 | 1,410 | 0.01% |
|
| 2022/06/01 | 0 | 0.00 | 1 | 15.65 | 15.60 | -1 | 1,445 | -0.07% |
|
| 2022/05/24 | 7 | 15.69 | 0 | 0.00 | 15.30 | 7 | 1,493 | 0.47% |
|
| 2022/05/23 | 5 | 15.36 | 0 | 0.00 | 15.50 | 5 | 1,490 | 0.34% |
|
| 2022/05/09 | 2 | 15.45 | 0 | 0.00 | 15.40 | 2 | 1,485 | 0.13% |
|
| 2022/05/06 | 3 | 15.98 | 0 | 0.00 | 16.00 | 3 | 1,459 | 0.21% |
|
| 2022/05/04 | 2 | 16.15 | 49 | 16.06 | 16.10 | -47 | 1,460 | -3.22% |
|
| 2022/05/03 | 0 | 0.00 | 1 | 17.00 | 17.05 | -1 | 1,404 | -0.07% |
|
| 2022/04/29 | 3 | 16.90 | 0 | 0.00 | 16.95 | 3 | 1,415 | 0.21% |
|
| 2022/04/28 | 5 | 16.65 | 2 | 16.80 | 16.80 | 3 | 1,441 | 0.21% |
|
| 2022/04/27 | 2 | 16.10 | 0 | 0.00 | 16.40 | 2 | 1,436 | 0.14% |
|
| 2022/04/25 | 4 | 16.70 | 6 | 16.65 | 16.55 | -2 | 1,433 | -0.14% |
|
| 2022/04/21 | 6 | 17.63 | 0 | 17.65 | 17.25 | 6 | 1,411 | 0.42% |
|
| 2022/04/20 | 0 | 0.00 | 4 | 17.38 | 17.60 | -4 | 1,393 | -0.29% |
|
| 2022/04/19 | 0 | 0.00 | 1.8 | 17.02 | 17.10 | -1.8 | 1,346 | -0.14% |
|
| 2022/04/15 | 0 | 0.00 | 5 | 16.60 | 16.55 | -5 | 1,460 | -0.34% |
|
| 2022/04/08 | 0 | 0.00 | 0.1 | 16.25 | 16.25 | -0.1 | 1,621 | -0.01% |
|
| 2022/04/07 | 2 | 16.35 | 2 | 16.25 | 16.35 | 0 | 1,647 | 0.00% |
|
| 2022/04/01 | 0.8 | 16.70 | 0 | 0.00 | 16.70 | 0.8 | 1,848 | 0.04% |
|
| 2022/03/31 | 2 | 16.85 | 15 | 17.00 | 16.85 | -13 | 1,869 | -0.70% |
|
| 2022/03/30 | 0 | 0.00 | 3 | 17.37 | 17.45 | -3 | 1,871 | -0.16% |
|
| 2022/03/28 | 10 | 17.10 | 0 | 0.00 | 17.30 | 10 | 1,902 | 0.53% |
|
| 2022/03/25 | 73 | 17.27 | 2.1 | 17.30 | 17.30 | 70.9 | 1,906 | 3.72% |
|
| 2022/03/24 | 15.1 | 17.15 | 0 | 0.00 | 17.25 | 15.1 | 1,900 | 0.79% |
|
| 2022/03/23 | 21 | 17.13 | 0 | 0.00 | 17.15 | 21 | 1,929 | 1.09% |
|
| 2022/03/22 | 5 | 16.91 | 0 | 0.00 | 16.80 | 5 | 1,938 | 0.26% |
|
| 2022/03/21 | 0 | 0.00 | 2.8 | 16.91 | 16.85 | -2.8 | 1,946 | -0.15% |
|
| 2022/03/18 | 15 | 16.50 | 0 | 0.00 | 16.65 | 15 | 1,937 | 0.77% |
|
| 2022/03/17 | 0 | 0.00 | 2 | 16.50 | 16.50 | -2 | 1,946 | -0.10% |
|
| 2022/03/16 | 0 | 0.00 | 1 | 16.05 | 16.05 | -1 | 2,020 | -0.05% |
|
| 2022/03/11 | 0 | 0.00 | 1 | 15.95 | 15.95 | -1 | 2,074 | -0.05% |
|
| 2022/03/09 | 2 | 15.40 | 0 | 0.00 | 15.35 | 2 | 2,077 | 0.10% |
|
| 2022/03/08 | 3 | 15.85 | 0 | 0.00 | 15.35 | 3 | 2,089 | 0.14% |
|
| 2022/03/04 | 0 | 16.60 | 0 | 0.00 | 16.65 | 0 | 2,041 | 0.00% |
|
| 2022/03/03 | 2 | 16.63 | 0 | 0.00 | 16.70 | 2 | 2,081 | 0.10% |
|
| 2022/02/24 | 2 | 16.45 | 0 | 0.00 | 16.45 | 2 | 2,329 | 0.09% |
|
| 2022/02/21 | 1 | 16.95 | 0 | 0.00 | 17.20 | 1 | 2,691 | 0.04% |
|
| 2022/02/18 | 0.1 | 17.15 | 0 | 0.00 | 17.15 | 0.1 | 2,804 | 0.00% |
|
| 2022/02/17 | 2 | 16.88 | 0 | 0.00 | 16.75 | 2 | 2,835 | 0.07% |
|
| 2022/02/16 | 0.2 | 16.75 | 0 | 0.00 | 16.75 | 0.2 | 2,929 | 0.01% |
|
| 2022/02/10 | 1 | 17.10 | 0 | 0.00 | 17.10 | 1 | 3,315 | 0.03% |
|
| 2022/02/08 | 2.4 | 17.08 | 2 | 17.05 | 17.20 | 0.4 | 3,549 | 0.01% |
|
| 2022/02/07 | 0 | 0.00 | 0 | 16.85 | 16.80 | 0 | 3,654 | 0.00% |
|
| 2022/01/25 | 2 | 16.35 | 0 | 0.00 | 16.35 | 2 | 3,890 | 0.05% |
|
| 2022/01/24 | 0.2 | 16.60 | 1 | 16.50 | 16.55 | -0.8 | 4,105 | -0.02% |
|
| 2022/01/21 | 4.1 | 16.95 | 0 | 0.00 | 16.85 | 4.1 | 4,128 | 0.10% |
|
| 2022/01/20 | 2 | 17.15 | 5 | 17.25 | 17.20 | -3 | 4,161 | -0.07% |
|
| 2022/01/19 | 0 | 0.00 | 0.7 | 17.30 | 17.25 | -0.7 | 4,193 | -0.02% |
|
| 2022/01/17 | 0.1 | 17.25 | 0 | 0.00 | 17.45 | 0.1 | 4,292 | 0.00% |
|
| 2022/01/14 | 2.3 | 17.32 | 0 | 0.00 | 17.10 | 2.3 | 4,309 | 0.05% |
|
| 2022/01/12 | 0.1 | 17.40 | 0 | 0.00 | 17.40 | 0.1 | 4,461 | 0.00% |
|
| 2022/01/11 | 2 | 17.48 | 0 | 0.00 | 17.40 | 2 | 4,541 | 0.04% |
|
| 2022/01/10 | 3 | 17.53 | 0 | 0.00 | 17.55 | 3 | 4,560 | 0.07% |
|
| 2022/01/07 | 2.2 | 17.67 | 0 | 0.00 | 17.65 | 2.2 | 4,468 | 0.05% |
|
| 2022/01/06 | 1 | 18.10 | 0 | 0.00 | 18.05 | 1 | 4,432 | 0.02% |
|
| 2022/01/05 | 2.1 | 18.25 | 1 | 18.50 | 18.30 | 1.1 | 4,439 | 0.02% |
|
| 2022/01/04 | 1 | 18.60 | 0 | 0.00 | 18.55 | 1 | 4,433 | 0.02% |
|
| 2022/01/03 | 2.2 | 18.81 | 0 | 0.00 | 18.70 | 2.2 | 4,470 | 0.05% |
|
| 2021/12/30 | 0.1 | 18.70 | 0 | 0.00 | 19.00 | 0.1 | 4,460 | 0.00% |
|
| 2021/12/29 | 1 | 18.60 | 34 | 18.89 | 18.75 | -33 | 4,462 | -0.74% |
|
| 2021/12/28 | 7 | 18.81 | 0.9 | 18.90 | 18.65 | 6.1 | 4,484 | 0.14% |
|
| 2021/12/24 | 1 | 18.70 | 10.2 | 18.72 | 18.60 | -9.2 | 4,372 | -0.21% |
|
| 2021/12/23 | 1 | 19.00 | 2.2 | 18.77 | 19.00 | -1.2 | 4,412 | -0.03% |
|
| 2021/12/22 | 1 | 18.55 | 0 | 0.00 | 18.35 | 1 | 4,364 | 0.02% |
|
| 2021/12/21 | 0 | 0.00 | 1 | 18.50 | 18.45 | -1 | 4,365 | -0.02% |
|
| 2021/12/17 | 0 | 0.00 | 1 | 18.75 | 18.35 | -1 | 4,350 | -0.02% |
|
| 2021/12/16 | 3 | 18.92 | 1 | 19.00 | 18.90 | 2 | 4,316 | 0.05% |
|
| 2021/12/15 | 1 | 18.40 | 1 | 18.35 | 18.35 | 0 | 4,269 | 0.00% |
|
| 2021/12/14 | 0 | 0.00 | 6.8 | 18.69 | 18.30 | -6.8 | 4,281 | -0.16% |
|
| 2021/12/13 | 1 | 18.90 | 2 | 18.90 | 18.90 | -1 | 4,277 | -0.02% |
|
| 2021/12/10 | 16 | 18.94 | 6 | 19.06 | 19.05 | 10 | 4,282 | 0.23% |
|
| 2021/12/09 | 2 | 18.70 | 0.7 | 18.90 | 18.65 | 1.3 | 4,212 | 0.03% |
|
| 2021/12/08 | 2 | 18.65 | 1 | 18.50 | 18.70 | 1 | 4,197 | 0.02% |
|
| 2021/12/07 | 2 | 18.35 | 0 | 0.00 | 18.25 | 2 | 4,194 | 0.05% |
|
| 2021/12/06 | 2 | 18.18 | 4 | 18.15 | 18.15 | -2 | 4,192 | -0.05% |
|
| 2021/12/03 | 0 | 0.00 | 0.8 | 18.25 | 18.20 | -0.8 | 4,189 | -0.02% |
|
| 2021/12/02 | 1 | 18.15 | 0 | 0.00 | 18.10 | 1 | 4,205 | 0.02% |
|
| 2021/12/01 | 0.2 | 18.20 | 0 | 0.00 | 18.25 | 0.2 | 4,208 | 0.00% |
|
| 2021/11/30 | 2 | 18.50 | 9.2 | 18.50 | 18.35 | -7.2 | 4,244 | -0.17% |
|
| 2021/11/29 | 1.6 | 18.45 | 1 | 18.00 | 18.35 | 0.6 | 4,246 | 0.01% |
|
| 2021/11/26 | 3.6 | 18.98 | 4 | 19.10 | 18.85 | -0.4 | 4,214 | -0.01% |
|
| 2021/11/25 | 6.6 | 19.63 | 0.2 | 19.75 | 19.50 | 6.4 | 4,179 | 0.15% |
|
| 2021/11/24 | 0 | 0.00 | 1 | 20.35 | 20.00 | -1 | 4,163 | -0.02% |
|
| 2021/11/23 | 5 | 20.53 | 0.7 | 20.60 | 20.20 | 4.3 | 4,171 | 0.10% |
|
| 2021/11/22 | 6.3 | 21.82 | 8.7 | 21.56 | 21.45 | -2.4 | 4,095 | -0.06% |
|
| 2021/11/10 | 2 | 19.45 | 0 | 0.00 | 19.45 | 2 | 3,891 | 0.05% |
|
| 2021/11/09 | 0 | 0.00 | 3 | 19.85 | 19.35 | -3 | 3,899 | -0.08% |
|
| 2021/11/08 | 4 | 19.65 | 56 | 19.99 | 19.40 | -52 | 3,946 | -1.32% |
|
| 2021/11/05 | 5 | 20.87 | 6 | 20.75 | 20.65 | -1 | 3,870 | -0.03% |
|
| 2021/11/04 | 0 | 0.00 | 2.1 | 21.20 | 21.00 | -2.1 | 3,878 | -0.05% |
|
| 2021/11/02 | 6 | 21.27 | 2 | 21.45 | 20.80 | 4 | 3,869 | 0.10% |
|
| 2021/11/01 | 4 | 21.15 | 2 | 20.65 | 21.20 | 2 | 3,777 | 0.05% |
|
| 2021/10/29 | 1 | 20.55 | 13 | 20.60 | 20.50 | -12 | 3,691 | -0.33% |
|
| 2021/10/28 | 4 | 20.81 | 0 | 0.00 | 20.80 | 4 | 3,633 | 0.11% |
|
| 2021/10/27 | 2 | 21.05 | 8 | 21.04 | 21.00 | -6 | 3,530 | -0.17% |
|
| 2021/10/26 | 2 | 20.18 | 0 | 0.00 | 20.80 | 2 | 3,468 | 0.06% |
|
| 2021/10/25 | 14 | 20.79 | 2 | 21.15 | 20.65 | 12 | 3,480 | 0.34% |
|
| 2021/10/22 | 5 | 20.44 | 10.1 | 20.40 | 20.50 | -5.1 | 3,424 | -0.15% |
|
| 2021/10/21 | 0 | 0.00 | 3.1 | 20.23 | 20.50 | -3.1 | 3,439 | -0.09% |
|
| 2021/10/20 | 0 | 0.00 | 3 | 19.68 | 19.65 | -3 | 3,366 | -0.09% |
|
| 2021/10/19 | 3 | 19.82 | 0 | 0.00 | 19.80 | 3 | 3,913 | 0.08% |
|
| 2021/10/18 | 0 | 0.00 | 3 | 19.50 | 19.40 | -3 | 4,373 | -0.07% |
|
| 2021/10/15 | 0 | 0.00 | 12 | 19.60 | 19.60 | -12 | 4,389 | -0.27% |
|
| 2021/10/14 | 0 | 0.00 | 13 | 19.23 | 19.35 | -13 | 4,367 | -0.30% |
|
| 2021/10/13 | 0 | 0.00 | 5 | 18.85 | 18.80 | -5 | 4,333 | -0.12% |
|
| 2021/10/12 | 4 | 19.05 | 1 | 19.10 | 19.20 | 3 | 4,351 | 0.07% |
|
| 2021/10/08 | 2 | 19.18 | 1 | 19.35 | 18.90 | 1 | 4,537 | 0.02% |
|
| 2021/10/07 | 1 | 19.05 | 1.2 | 19.06 | 19.20 | -0.2 | 4,439 | 0.00% |
|
| 2021/10/01 | 1 | 18.15 | 0 | 0.00 | 18.10 | 1 | 4,517 | 0.02% |
|
| 2021/09/30 | 1 | 18.70 | 3 | 18.77 | 18.75 | -2 | 4,558 | -0.04% |
|
| 2021/09/29 | 0 | 0.00 | 50 | 18.47 | 18.45 | -50 | 4,688 | -1.07% |
|
| 2021/09/28 | 0 | 0.00 | 5 | 18.30 | 18.45 | -5 | 5,006 | -0.10% |
|
| 2021/09/27 | 0 | 0.00 | 1 | 18.45 | 18.25 | -1 | 5,008 | -0.02% |
|
| 2021/09/24 | 2 | 18.80 | 0 | 0.00 | 18.30 | 2 | 5,024 | 0.04% |
|
| 2021/09/23 | 23 | 18.11 | 27 | 18.23 | 18.45 | -4 | 4,985 | -0.08% |
|
| 2021/09/22 | 0 | 0.00 | 3 | 18.27 | 18.25 | -3 | 4,984 | -0.06% |
|
| 2021/09/17 | 8 | 18.13 | 1 | 17.85 | 18.15 | 7 | 4,971 | 0.14% |
|
| 2021/09/15 | 0 | 0.00 | 1 | 17.35 | 17.20 | -1 | 5,004 | -0.02% |
|
| 2021/09/14 | 0 | 0.00 | 2 | 17.20 | 17.20 | -2 | 5,041 | -0.04% |
|
| 2021/09/13 | 0 | 0.00 | 24 | 17.20 | 17.25 | -24 | 5,083 | -0.47% |
|
| 2021/09/10 | 0 | 0.00 | 5 | 17.15 | 17.15 | -5 | 5,128 | -0.10% |
|
| 2021/09/09 | 8 | 16.93 | 0 | 0.00 | 16.95 | 8 | 5,164 | 0.15% |
|
| 2021/09/08 | 1 | 16.75 | 17 | 16.93 | 16.75 | -16 | 5,189 | -0.31% |
|
| 2021/09/07 | 0 | 0.00 | 20 | 17.14 | 17.10 | -20 | 5,201 | -0.38% |
|
| 2021/09/06 | 1 | 17.05 | 0 | 0.00 | 17.05 | 1 | 5,204 | 0.02% |
|
| 2021/08/31 | 0 | 17.20 | 0 | 0.00 | 17.20 | 0 | 5,350 | 0.00% |
|
| 2021/08/26 | 0 | 0.00 | 47 | 17.45 | 17.45 | -47 | 5,389 | -0.87% |
|
| 2021/08/25 | 0 | 0.00 | 1 | 17.70 | 17.75 | -1 | 5,417 | -0.02% |
|
| 2021/08/24 | 0 | 0.00 | 45 | 17.20 | 17.15 | -45 | 5,428 | -0.83% |
|
| 2021/08/23 | 5 | 16.65 | 1 | 16.70 | 16.85 | 4 | 5,493 | 0.07% |
|
| 2021/08/19 | 3 | 16.55 | 91 | 16.46 | 16.45 | -88 | 5,520 | -1.59% |
|
| 2021/08/18 | 2 | 16.60 | 3 | 16.35 | 16.80 | -1 | 5,511 | -0.02% |
|
| 2021/08/17 | 20 | 16.35 | 20 | 16.50 | 16.45 | 0 | 5,516 | 0.00% |
|
| 2021/08/16 | 71 | 16.51 | 3 | 16.75 | 16.50 | 68 | 5,489 | 1.24% |
|
| 2021/08/13 | 2.5 | 17.78 | 0 | 0.00 | 17.70 | 2.5 | 5,407 | 0.05% |
|
| 2021/08/12 | 36 | 17.93 | 23 | 18.07 | 18.05 | 13 | 5,421 | 0.24% |
|
| 2021/08/11 | 2 | 18.13 | 0 | 0.00 | 18.10 | 2 | 5,628 | 0.04% |
|
| 2021/08/10 | 1 | 18.35 | 4 | 18.41 | 18.35 | -3 | 5,674 | -0.05% |
|
| 2021/08/09 | 25 | 18.97 | 115 | 18.75 | 18.70 | -90 | 5,716 | -1.57% |
大賣/
|
| 2021/08/06 | 3 | 19.25 | 1 | 19.55 | 19.50 | 2 | 5,713 | 0.04% |
|
| 2021/08/05 | 1 | 19.10 | 0 | 0.00 | 19.10 | 1 | 5,794 | 0.02% |
|
| 2021/08/03 | 1 | 19.15 | 0 | 0.00 | 19.20 | 1 | 6,092 | 0.02% |
|
| 2021/07/30 | 1 | 19.65 | 0 | 0.00 | 19.35 | 1 | 6,168 | 0.02% |
|
| 2021/07/29 | 1 | 19.60 | 2 | 19.85 | 20.00 | -1 | 6,186 | -0.02% |
|
| 2021/07/28 | 4 | 19.11 | 0 | 0.00 | 19.35 | 4 | 6,150 | 0.07% |
|
| 2021/07/27 | 50 | 19.85 | 0 | 0.00 | 19.50 | 50 | 6,230 | 0.80% |
|
| 2021/07/26 | 26 | 20.30 | 0 | 0.00 | 20.15 | 26 | 6,289 | 0.41% |
|
| 2021/07/23 | 22 | 20.58 | 31 | 20.48 | 20.60 | -9 | 6,215 | -0.14% |
|
| 2021/07/22 | 8 | 19.58 | 7 | 20.34 | 20.45 | 1 | 5,744 | 0.02% |
|
| 2021/07/21 | 32 | 18.70 | 0 | 0.00 | 18.60 | 32 | 5,427 | 0.59% |
|
| 2021/07/20 | 0 | 0.00 | 7 | 19.02 | 18.85 | -7 | 5,491 | -0.13% |
|
| 2021/07/19 | 0 | 0.00 | 5 | 19.00 | 19.10 | -5 | 5,613 | -0.09% |
|
| 2021/07/16 | 0 | 0.00 | 2 | 19.15 | 19.20 | -2 | 6,024 | -0.03% |
|
| 2021/07/15 | 1 | 19.50 | 31 | 19.40 | 19.45 | -30 | 6,085 | -0.49% |
|
| 2021/07/14 | 0 | 0.00 | 30 | 19.30 | 18.90 | -30 | 5,965 | -0.50% |
|
| 2021/07/13 | 20 | 18.90 | 52 | 18.90 | 18.75 | -32 | 6,038 | -0.53% |
|
| 2021/07/12 | 1 | 18.60 | 0 | 0.00 | 18.55 | 1 | 6,027 | 0.02% |
|
| 2021/07/09 | 0 | 0.00 | 44 | 18.52 | 18.60 | -44 | 6,066 | -0.73% |
|
| 2021/07/08 | 23 | 18.88 | 0 | 0.00 | 18.80 | 23 | 6,295 | 0.37% |
|
| 2021/07/07 | 62 | 19.00 | 0 | 0.00 | 18.95 | 62 | 6,468 | 0.96% |
|
| 2021/07/06 | 82 | 19.67 | 9 | 19.53 | 19.35 | 73 | 6,849 | 1.07% |
|
| 2021/07/05 | 34 | 19.92 | 23 | 20.09 | 20.15 | 11 | 6,920 | 0.16% |
|
| 2021/06/30 | 1 | 19.10 | 0 | 0.00 | 19.05 | 1 | 6,839 | 0.01% |
|
| 2021/06/29 | 0 | 0.00 | 90 | 18.95 | 19.05 | -90 | 6,873 | -1.31% |
|
| 2021/06/25 | 2 | 19.95 | 4 | 19.56 | 19.40 | -2 | 6,920 | -0.03% |
|
| 2021/06/23 | 0 | 0.00 | 40 | 19.00 | 18.95 | -40 | 7,038 | -0.57% |
|
| 2021/06/22 | 5 | 18.40 | 0 | 0.00 | 18.10 | 5 | 7,074 | 0.07% |
|
| 2021/06/21 | 52 | 18.56 | 5 | 18.34 | 18.40 | 47 | 7,088 | 0.66% |
|
| 2021/06/18 | 36 | 19.00 | 2 | 18.95 | 18.80 | 34 | 7,116 | 0.48% |
|
| 2021/06/17 | 11 | 18.95 | 10 | 19.10 | 19.15 | 1 | 7,205 | 0.01% |
|
| 2021/06/16 | 1 | 19.35 | 1 | 19.30 | 18.85 | 0 | 7,241 | 0.00% |
|
| 2021/06/15 | 0 | 0.00 | 50 | 19.20 | 19.20 | -50 | 7,455 | -0.67% |
|
| 2021/06/11 | 5 | 19.30 | 5 | 19.35 | 19.25 | 0 | 7,475 | 0.00% |
|
| 2021/06/08 | 11 | 19.54 | 0 | 0.00 | 19.45 | 11 | 7,485 | 0.15% |
|
| 2021/06/07 | 2 | 19.60 | 0 | 0.00 | 19.70 | 2 | 7,430 | 0.03% |
|
| 2021/06/04 | 0 | 0.00 | 1 | 19.60 | 19.50 | -1 | 7,427 | -0.01% |
|
| 2021/06/03 | 1 | 19.80 | 1 | 20.00 | 19.75 | 0 | 7,463 | 0.00% |
|
| 2021/06/02 | 1 | 19.80 | 0 | 0.00 | 19.80 | 1 | 7,505 | 0.01% |
|
| 2021/06/01 | 5 | 20.20 | 0 | 0.00 | 20.20 | 5 | 7,488 | 0.07% |
|
| 2021/05/31 | 0 | 0.00 | 25 | 20.01 | 20.05 | -25 | 7,504 | -0.33% |
|
| 2021/05/28 | 1 | 19.35 | 0 | 0.00 | 19.35 | 1 | 7,466 | 0.01% |
|
| 2021/05/25 | 12 | 19.35 | 3 | 19.33 | 19.20 | 9 | 7,579 | 0.12% |
|
| 2021/05/20 | 6 | 18.56 | 5 | 18.90 | 18.35 | 1 | 7,723 | 0.01% |
|
| 2021/05/19 | 74 | 19.17 | 4 | 19.00 | 18.85 | 70 | 7,749 | 0.90% |
|
| 2021/05/18 | 24 | 18.18 | 12 | 18.42 | 18.40 | 12 | 7,543 | 0.16% |
|
| 2021/05/17 | 4 | 17.53 | 4 | 17.28 | 17.05 | 0 | 7,551 | 0.00% |
|
| 2021/05/14 | 14.1 | 18.70 | 14 | 18.34 | 18.20 | 0.1 | 7,535 | 0.00% |
|
| 2021/05/13 | 5 | 18.30 | 5 | 18.85 | 18.60 | 0 | 7,498 | 0.00% |
|
| 2021/05/12 | 3 | 18.72 | 13 | 18.62 | 17.85 | -10 | 7,476 | -0.13% |
|
| 2021/05/11 | 7 | 19.72 | 4 | 19.54 | 19.30 | 3 | 7,309 | 0.04% |
|
| 2021/05/07 | 0 | 0.00 | 1 | 21.10 | 21.25 | -1 | 7,273 | -0.01% |
|
| 2021/05/06 | 2 | 19.95 | 50 | 20.00 | 20.00 | -48 | 7,257 | -0.66% |
|
| 2021/05/05 | 2 | 20.70 | 0 | 0.00 | 20.30 | 2 | 7,216 | 0.03% |
|
| 2021/05/04 | 1 | 20.05 | 4 | 20.21 | 20.40 | -3 | 7,273 | -0.04% |
|
| 2021/05/03 | 4.6 | 21.97 | 0 | 0.00 | 21.25 | 4.6 | 7,374 | 0.06% |
|
| 2021/04/29 | 1 | 22.85 | 0 | 0.00 | 22.85 | 1 | 7,364 | 0.01% |
|
| 2021/04/27 | 1 | 22.60 | 34 | 23.39 | 23.60 | -33 | 7,501 | -0.44% |
|
| 2021/04/26 | 29 | 22.68 | 26 | 22.73 | 22.70 | 3 | 7,364 | 0.04% |
|
| 2021/04/23 | 39 | 22.78 | 4 | 22.85 | 22.80 | 35 | 7,366 | 0.48% |
|
| 2021/04/22 | 24 | 23.59 | 12 | 23.36 | 23.15 | 12 | 7,341 | 0.16% |
|
| 2021/04/21 | 41 | 23.38 | 2 | 23.40 | 23.35 | 39 | 6,992 | 0.56% |
|
| 2021/04/20 | 6 | 23.56 | 0 | 0.00 | 23.70 | 6 | 6,993 | 0.09% |
|
| 2021/04/19 | 7.5 | 23.78 | 3 | 23.65 | 23.65 | 4.5 | 7,106 | 0.06% |
|
| 2021/04/16 | 29 | 23.93 | 0 | 0.00 | 23.85 | 29 | 7,109 | 0.41% |
|
| 2021/04/15 | 1 | 24.10 | 26 | 24.00 | 24.15 | -25 | 7,356 | -0.34% |
|
| 2021/04/14 | 28.1 | 23.68 | 56 | 24.40 | 23.70 | -27.9 | 7,381 | -0.38% |
|
| 2021/04/13 | 4 | 25.59 | 15 | 25.70 | 24.95 | -11 | 7,423 | -0.15% |
|
| 2021/04/12 | 68 | 26.11 | 68 | 26.05 | 26.10 | 0 | 7,719 | 0.00% |
|
| 2021/04/09 | 25 | 24.96 | 13.4 | 25.20 | 25.25 | 11.6 | 7,419 | 0.16% |
|
| 2021/04/08 | 69 | 24.98 | 29 | 25.02 | 25.05 | 40 | 7,311 | 0.55% |
|
| 2021/04/07 | 11 | 24.21 | 15 | 24.25 | 24.30 | -4 | 7,251 | -0.06% |
|
| 2021/04/06 | 26 | 24.19 | 0 | 0.00 | 24.25 | 26 | 7,414 | 0.35% |
|
| 2021/04/01 | 21 | 24.10 | 0 | 0.00 | 24.10 | 21 | 7,472 | 0.28% |
|
| 2021/03/31 | 4 | 24.65 | 0 | 0.00 | 24.40 | 4 | 7,565 | 0.05% |
|
| 2021/03/30 | 15 | 24.45 | 1 | 24.45 | 24.45 | 14 | 8,201 | 0.17% |
|
| 2021/03/29 | 23 | 24.11 | 12 | 24.26 | 24.10 | 11 | 8,294 | 0.13% |
|
| 2021/03/26 | 27 | 24.42 | 0 | 0.00 | 24.35 | 27 | 8,355 | 0.32% |
|
| 2021/03/25 | 0 | 25.20 | 135 | 25.02 | 24.70 | -135 | 8,476 | -1.59% |
大賣/鉅額交易
|
| 2021/03/24 | 0.1 | 24.80 | 0 | 0.00 | 24.65 | 0.1 | 8,573 | 0.00% |
|
| 2021/03/22 | 33 | 24.83 | 1 | 25.15 | 24.90 | 32 | 8,859 | 0.36% |
|
| 2021/03/19 | 15 | 24.23 | 8 | 24.54 | 24.20 | 7 | 8,967 | 0.08% |
|
| 2021/03/18 | 33 | 24.54 | 23 | 25.02 | 24.40 | 10 | 9,205 | 0.11% |
|
| 2021/03/17 | 0 | 0.00 | 1 | 24.35 | 24.30 | -1 | 9,666 | -0.01% |
|
| 2021/03/16 | 3 | 24.13 | 4 | 24.14 | 24.05 | -1 | 10,214 | -0.01% |
|
| 2021/03/15 | 2 | 24.00 | 0 | 0.00 | 24.10 | 2 | 10,930 | 0.02% |
|
| 2021/03/12 | 0 | 0.00 | 2 | 24.23 | 24.30 | -2 | 11,261 | -0.02% |
|
| 2021/03/11 | 0 | 0.00 | 2 | 24.05 | 24.15 | -2 | 11,671 | -0.02% |
|
| 2021/03/10 | 5 | 23.55 | 0.1 | 23.50 | 23.50 | 4.9 | 12,307 | 0.04% |
|
| 2021/03/09 | 4 | 22.89 | 0.2 | 23.10 | 23.05 | 3.8 | 12,599 | 0.03% |
|
| 2021/03/08 | 0 | 0.00 | 4 | 23.65 | 23.30 | -4 | 12,988 | -0.03% |
|
| 2021/03/05 | 0 | 0.00 | 3 | 23.62 | 23.60 | -3 | 13,490 | -0.02% |
|
| 2021/03/04 | 7 | 24.27 | 0 | 0.00 | 23.80 | 7 | 13,934 | 0.05% |
|
| 2021/03/03 | 0 | 0.00 | 2 | 24.45 | 24.55 | -2 | 14,290 | -0.01% |
|
| 2021/03/02 | 15 | 24.90 | 24 | 24.83 | 24.30 | -9 | 14,512 | -0.06% |
|
| 2021/02/26 | 7 | 24.49 | 2 | 24.40 | 24.45 | 5 | 15,123 | 0.03% |
|
| 2021/02/25 | 1 | 24.90 | 7 | 25.03 | 24.90 | -6 | 16,307 | -0.04% |
|
| 2021/02/24 | 23 | 25.07 | 0 | 0.00 | 24.95 | 23 | 16,690 | 0.14% |
|
| 2021/02/23 | 40 | 25.25 | 1 | 25.30 | 25.40 | 39 | 16,965 | 0.23% |
|
| 2021/02/22 | 17 | 25.45 | 0 | 0.00 | 25.45 | 17 | 17,300 | 0.10% |
|
| 2021/02/19 | 17 | 24.91 | 4 | 25.08 | 25.20 | 13 | 17,315 | 0.08% |
|
| 2021/02/18 | 11 | 24.66 | 0 | 0.00 | 25.00 | 11 | 17,352 | 0.06% |
|
| 2021/02/17 | 5 | 24.20 | 6 | 24.76 | 24.80 | -1 | 17,488 | -0.01% |
|
| 2021/02/05 | 3 | 23.95 | 0 | 0.00 | 23.85 | 3 | 17,636 | 0.02% |
|
| 2021/02/03 | 3 | 24.35 | 2 | 24.90 | 24.00 | 1 | 20,297 | 0.00% |
|
| 2021/02/02 | 5 | 24.00 | 23 | 23.95 | 23.90 | -18 | 20,268 | -0.09% |
|
| 2021/02/01 | 1 | 23.50 | 0 | 0.00 | 23.70 | 1 | 20,298 | 0.00% |
|
| 2021/01/29 | 5 | 23.95 | 1.3 | 23.77 | 24.15 | 3.7 | 20,338 | 0.02% |
|
| 2021/01/28 | 3 | 24.50 | 0 | 0.00 | 24.10 | 3 | 20,288 | 0.01% |
|
| 2021/01/27 | 12 | 24.61 | 8 | 24.48 | 24.45 | 4 | 20,310 | 0.02% |
|
| 2021/01/26 | 11 | 24.46 | 23 | 24.74 | 24.45 | -12 | 20,419 | -0.06% |
|
| 2021/01/25 | 42 | 24.37 | 10 | 24.65 | 25.25 | 32 | 20,443 | 0.16% |
|
| 2021/01/22 | 2 | 23.75 | 12 | 23.56 | 23.80 | -10 | 20,225 | -0.05% |
|
| 2021/01/21 | 9 | 24.13 | 5 | 24.21 | 23.85 | 4 | 20,153 | 0.02% |
|
| 2021/01/20 | 2 | 24.95 | 4 | 24.90 | 24.75 | -2 | 19,974 | -0.01% |
|
| 2021/01/19 | 10 | 26.00 | 0 | 0.00 | 25.50 | 10 | 19,904 | 0.05% |
|
| 2021/01/18 | 4 | 25.18 | 4 | 25.54 | 25.90 | 0 | 19,888 | 0.00% |
|
| 2021/01/15 | 10 | 25.90 | 7 | 25.94 | 25.80 | 3 | 19,807 | 0.02% |
|
| 2021/01/14 | 6 | 26.48 | 3 | 26.65 | 26.70 | 3 | 19,694 | 0.02% |
|
| 2021/01/13 | 4 | 26.33 | 7 | 26.39 | 26.40 | -3 | 19,635 | -0.02% |
|
| 2021/01/12 | 42 | 26.41 | 6 | 26.58 | 26.10 | 36 | 19,627 | 0.18% |
|
| 2021/01/11 | 29 | 27.39 | 8 | 27.56 | 27.35 | 21 | 19,445 | 0.11% |
|
| 2021/01/08 | 53 | 26.92 | 6 | 26.82 | 26.90 | 47 | 19,396 | 0.24% |
|
| 2021/01/07 | 34 | 27.99 | 40 | 27.84 | 27.90 | -6 | 19,146 | -0.03% |
|
| 2021/01/06 | 7 | 28.58 | 4 | 28.66 | 28.00 | 3 | 19,138 | 0.02% |
|
| 2021/01/05 | 46 | 29.14 | 98 | 29.99 | 28.85 | -52 | 18,887 | -0.28% |
|
| 2021/01/04 | 9 | 29.15 | 3 | 29.28 | 29.25 | 6 | 18,481 | 0.03% |
|
| 2020/12/31 | 37 | 28.70 | 9 | 28.68 | 28.70 | 28 | 18,409 | 0.15% |
|
| 2020/12/30 | 3 | 29.20 | 1 | 29.50 | 29.05 | 2 | 18,389 | 0.01% |
|
| 2020/12/29 | 5 | 28.94 | 15 | 28.80 | 29.05 | -10 | 18,366 | -0.05% |
|
| 2020/12/28 | 23 | 28.52 | 15.4 | 28.57 | 28.55 | 7.6 | 18,193 | 0.04% |
|
| 2020/12/25 | 116 | 28.37 | 160 | 28.34 | 28.20 | -44 | 18,123 | -0.24% |
大買/大賣/
|
| 2020/12/24 | 176 | 29.06 | 171 | 29.22 | 28.30 | 5 | 18,075 | 0.03% |
大買/大賣/
|
| 2020/12/23 | 12 | 28.21 | 1.3 | 28.37 | 28.40 | 10.7 | 17,531 | 0.06% |
|
| 2020/12/22 | 32 | 28.40 | 16 | 27.98 | 27.55 | 16 | 17,525 | 0.09% |
|
| 2020/12/21 | 44 | 28.25 | 86 | 28.24 | 28.05 | -42 | 17,375 | -0.24% |
|
| 2020/12/18 | 1 | 29.15 | 2 | 29.30 | 28.85 | -1 | 17,222 | -0.01% |
|
| 2020/12/17 | 17 | 28.87 | 14 | 28.88 | 29.15 | 3 | 17,114 | 0.02% |
|
| 2020/12/16 | 56 | 28.93 | 41 | 28.55 | 28.55 | 15 | 16,949 | 0.09% |
|
| 2020/12/15 | 27 | 28.32 | 43.1 | 28.33 | 28.35 | -16.1 | 16,987 | -0.09% |
|
| 2020/12/14 | 23 | 28.42 | 9 | 28.59 | 28.15 | 14 | 16,817 | 0.08% |
|
| 2020/12/11 | 74 | 28.32 | 25 | 28.41 | 28.35 | 49 | 16,622 | 0.29% |
|
| 2020/12/10 | 50 | 29.41 | 119 | 29.41 | 29.50 | -69 | 15,975 | -0.43% |
大賣/
|
| 2020/12/09 | 224 | 29.07 | 69 | 29.44 | 28.95 | 155 | 15,487 | 1.00% |
大買/鉅額交易
|
| 2020/12/08 | 32 | 27.90 | 46 | 28.74 | 28.85 | -14 | 14,869 | -0.09% |
|
| 2020/12/07 | 194 | 27.67 | 225 | 27.84 | 28.00 | -31 | 14,591 | -0.21% |
大買/大賣/
|
| 2020/12/04 | 51 | 26.75 | 98 | 26.68 | 27.25 | -47 | 14,306 | -0.33% |
|
| 2020/12/03 | 77 | 25.56 | 52 | 25.23 | 25.40 | 25 | 13,790 | 0.18% |
|
| 2020/12/02 | 81 | 24.98 | 56 | 25.20 | 25.25 | 25 | 13,659 | 0.18% |
|
| 2020/12/01 | 35 | 24.34 | 31 | 24.55 | 24.45 | 4 | 13,459 | 0.03% |
|
| 2020/11/30 | 18 | 23.54 | 12 | 23.50 | 24.05 | 6 | 13,389 | 0.04% |
|
| 2020/11/27 | 117 | 23.22 | 71.1 | 23.12 | 23.05 | 45.9 | 13,684 | 0.34% |
大買/
|
| 2020/11/26 | 14 | 22.86 | 46 | 22.84 | 22.75 | -32 | 13,364 | -0.24% |
|
| 2020/11/25 | 42 | 22.79 | 18 | 22.71 | 22.80 | 24 | 13,205 | 0.18% |
|
| 2020/11/24 | 45 | 22.59 | 12 | 22.50 | 22.80 | 33 | 12,683 | 0.26% |
|
| 2020/11/23 | 13 | 21.24 | 15 | 21.87 | 21.05 | -2 | 11,589 | -0.02% |
|
| 2020/11/20 | 5 | 21.28 | 6 | 20.93 | 21.40 | -1 | 11,229 | -0.01% |
|
| 2020/11/19 | 5 | 20.55 | 12 | 20.67 | 20.55 | -7 | 11,119 | -0.06% |
|
| 2020/11/18 | 1 | 20.25 | 12 | 20.38 | 20.20 | -11 | 11,100 | -0.10% |
|
| 2020/11/17 | 5 | 20.19 | 10 | 20.23 | 20.05 | -5 | 11,224 | -0.04% |
|
| 2020/11/16 | 15 | 20.15 | 1 | 20.25 | 20.30 | 14 | 11,432 | 0.12% |
|
| 2020/11/13 | 6 | 20.04 | 15.2 | 19.84 | 20.15 | -9.2 | 11,555 | -0.08% |
|
| 2020/11/12 | 39 | 20.92 | 28 | 20.64 | 20.10 | 11 | 11,497 | 0.10% |
|
| 2020/11/11 | 44 | 20.55 | 100 | 20.74 | 20.90 | -56 | 10,545 | -0.53% |
|
| 2020/11/09 | 1 | 19.30 | 1 | 19.30 | 19.10 | 0 | 9,448 | 0.00% |
|
| 2020/11/06 | 1 | 18.95 | 0 | 0.00 | 19.00 | 1 | 9,507 | 0.01% |
|
| 2020/11/04 | 1 | 19.05 | 6 | 19.05 | 18.80 | -5 | 9,792 | -0.05% |
|
| 2020/11/03 | 1 | 19.05 | 2 | 19.05 | 18.90 | -1 | 9,779 | -0.01% |
|
| 2020/11/02 | 0 | 0.00 | 5 | 18.57 | 18.80 | -5 | 9,764 | -0.05% |
|
| 2020/10/29 | 2 | 18.45 | 5 | 18.19 | 18.45 | -3 | 9,859 | -0.03% |
|
| 2020/10/28 | 0 | 0.00 | 2 | 18.35 | 18.25 | -2 | 9,821 | -0.02% |
|
| 2020/10/27 | 0 | 0.00 | 2 | 18.30 | 18.30 | -2 | 9,899 | -0.02% |
|
| 2020/10/26 | 1 | 18.20 | 0 | 0.00 | 18.20 | 1 | 9,994 | 0.01% |
|
| 2020/10/21 | 0 | 0.00 | 1 | 18.45 | 18.45 | -1 | 10,489 | -0.01% |
|
| 2020/10/20 | 12 | 18.39 | 0 | 0.00 | 18.40 | 12 | 10,813 | 0.11% |
|
| 2020/10/19 | 2 | 18.50 | 0 | 0.00 | 18.80 | 2 | 11,154 | 0.02% |
|
| 2020/10/16 | 1 | 18.30 | 1 | 18.25 | 18.30 | 0 | 12,284 | 0.00% |
|
| 2020/10/15 | 2 | 18.75 | 0 | 0.00 | 18.55 | 2 | 12,340 | 0.02% |
|
| 2020/10/13 | 1 | 19.05 | 1 | 19.15 | 19.10 | 0 | 12,750 | 0.00% |
|
| 2020/10/12 | 0 | 0.00 | 1 | 19.05 | 19.05 | -1 | 12,835 | -0.01% |
|
| 2020/10/08 | 3 | 19.03 | 0 | 0.00 | 18.95 | 3 | 13,027 | 0.02% |
|
| 2020/10/07 | 0 | 0.00 | 6 | 19.04 | 18.95 | -6 | 13,121 | -0.05% |
|
| 2020/10/06 | 4 | 18.96 | 2 | 18.93 | 18.75 | 2 | 13,190 | 0.02% |
|
| 2020/10/05 | 0 | 0.00 | 4 | 18.76 | 18.80 | -4 | 13,421 | -0.03% |
|
| 2020/09/30 | 0 | 0.00 | 1 | 18.40 | 18.45 | -1 | 13,652 | -0.01% |
|
| 2020/09/29 | 0 | 0.00 | 1 | 18.40 | 18.25 | -1 | 13,912 | -0.01% |
|
| 2020/09/28 | 3 | 17.58 | 3 | 17.90 | 18.05 | 0 | 14,264 | 0.00% |
|
| 2020/09/25 | 1 | 17.30 | 3 | 17.05 | 17.25 | -2 | 14,628 | -0.01% |
|
| 2020/09/23 | 5 | 18.15 | 0 | 0.00 | 18.15 | 5 | 15,546 | 0.03% |
|
| 2020/09/18 | 8 | 18.78 | 8 | 18.51 | 18.45 | 0 | 18,724 | 0.00% |
|
| 2020/09/17 | 1 | 18.60 | 5 | 18.49 | 18.55 | -4 | 19,978 | -0.02% |
|
| 2020/09/16 | 0 | 0.00 | 5 | 18.61 | 18.30 | -5 | 20,093 | -0.02% |
|
| 2020/09/14 | 2 | 18.35 | 1 | 18.35 | 18.35 | 1 | 20,427 | 0.00% |
|
| 2020/09/11 | 6 | 17.70 | 2 | 17.70 | 17.95 | 4 | 20,533 | 0.02% |
|
| 2020/09/10 | 3 | 18.02 | 0 | 0.00 | 17.95 | 3 | 20,750 | 0.01% |
|
| 2020/09/09 | 5 | 17.63 | 4 | 17.79 | 18.25 | 1 | 20,927 | 0.00% |
|
| 2020/09/08 | 5 | 18.13 | 25 | 17.87 | 17.95 | -20 | 20,932 | -0.10% |
|
| 2020/09/07 | 7 | 18.35 | 5 | 18.23 | 18.10 | 2 | 20,986 | 0.01% |
|
| 2020/09/04 | 10 | 18.46 | 3 | 18.48 | 18.50 | 7 | 21,137 | 0.03% |
|
| 2020/09/03 | 48 | 19.21 | 2 | 19.08 | 19.05 | 46 | 21,304 | 0.22% |
|
| 2020/09/02 | 20 | 19.58 | 24 | 19.49 | 19.70 | -4 | 21,339 | -0.02% |
|
| 2020/09/01 | 4 | 18.68 | 2 | 18.70 | 18.55 | 2 | 21,468 | 0.01% |
|
| 2020/08/31 | 1 | 19.10 | 0 | 0.00 | 18.90 | 1 | 22,529 | 0.00% |
|
| 2020/08/28 | 3 | 18.92 | 2 | 19.05 | 18.90 | 1 | 22,792 | 0.00% |
|
| 2020/08/27 | 0 | 0.00 | 22 | 18.93 | 18.85 | -22 | 22,718 | -0.10% |
|
| 2020/08/26 | 3 | 18.82 | 3 | 18.92 | 18.80 | 0 | 22,626 | 0.00% |
|
| 2020/08/25 | 12 | 19.04 | 9 | 19.21 | 18.90 | 3 | 22,715 | 0.01% |
|
| 2020/08/24 | 32 | 18.99 | 14 | 19.09 | 19.10 | 18 | 22,502 | 0.08% |
|
| 2020/08/21 | 0 | 0.00 | 15 | 18.40 | 18.60 | -15 | 22,231 | -0.07% |
|
| 2020/08/20 | 21 | 17.33 | 5 | 17.64 | 17.70 | 16 | 21,981 | 0.07% |
|
| 2020/08/19 | 10 | 19.06 | 13 | 19.20 | 18.60 | -3 | 21,774 | -0.01% |
|
| 2020/08/18 | 6 | 18.80 | 4 | 18.65 | 18.85 | 2 | 21,484 | 0.01% |
|
| 2020/08/17 | 20 | 18.90 | 12 | 18.95 | 18.60 | 8 | 21,357 | 0.04% |
|
| 2020/08/14 | 13 | 18.48 | 29 | 18.32 | 18.60 | -16 | 21,046 | -0.08% |
|
| 2020/08/13 | 4 | 18.04 | 7 | 17.94 | 17.90 | -3 | 20,727 | -0.01% |
|
| 2020/08/12 | 2 | 18.03 | 6 | 18.10 | 17.95 | -4 | 20,700 | -0.02% |
|
| 2020/08/11 | 6 | 17.78 | 2 | 17.88 | 17.75 | 4 | 20,652 | 0.02% |
|
| 2020/08/10 | 9 | 18.48 | 22 | 18.05 | 18.20 | -13 | 20,700 | -0.06% |
|
| 2020/08/07 | 1 | 17.95 | 0 | 0.00 | 17.95 | 1 | 21,026 | 0.00% |
|
| 2020/08/06 | 0 | 0.00 | 4 | 17.95 | 17.85 | -4 | 21,102 | -0.02% |
|
| 2020/08/05 | 3 | 18.03 | 1 | 18.10 | 18.00 | 2 | 21,000 | 0.01% |
|
| 2020/08/04 | 8 | 17.64 | 13 | 18.11 | 17.90 | -5 | 20,933 | -0.02% |
|
| 2020/08/03 | 1 | 17.70 | 2 | 17.55 | 17.50 | -1 | 20,795 | 0.00% |
|
| 2020/07/31 | 3 | 17.50 | 0 | 0.00 | 17.55 | 3 | 20,793 | 0.01% |
|
| 2020/07/30 | 5 | 17.64 | 13 | 17.52 | 17.70 | -8 | 20,785 | -0.04% |
|
| 2020/07/29 | 24 | 17.51 | 23 | 17.41 | 17.15 | 1 | 20,785 | 0.00% |
|
| 2020/07/28 | 9 | 17.02 | 1 | 17.10 | 16.90 | 8 | 20,938 | 0.04% |
|
| 2020/07/27 | 10 | 17.39 | 3 | 17.45 | 17.30 | 7 | 20,843 | 0.03% |
|
| 2020/07/24 | 56 | 17.74 | 30 | 17.60 | 17.80 | 26 | 20,692 | 0.13% |
|
| 2020/07/23 | 50 | 18.71 | 63 | 18.69 | 18.25 | -13 | 20,435 | -0.06% |
|
| 2020/07/22 | 113 | 19.17 | 35 | 18.96 | 19.05 | 78 | 20,038 | 0.39% |
大買/
|
| 2020/07/21 | 0 | 0.00 | 10 | 17.70 | 17.55 | -10 | 18,941 | -0.05% |
|
| 2020/07/20 | 7 | 17.64 | 6 | 17.60 | 17.70 | 1 | 18,845 | 0.01% |
|
| 2020/07/17 | 24 | 17.71 | 15 | 17.33 | 17.50 | 9 | 18,634 | 0.05% |
|
| 2020/07/16 | 7 | 18.35 | 2 | 18.40 | 18.30 | 5 | 18,373 | 0.03% |
|
| 2020/07/15 | 10 | 18.47 | 39 | 18.52 | 18.25 | -29 | 18,286 | -0.16% |
|
| 2020/07/14 | 2 | 18.95 | 3 | 19.12 | 18.90 | -1 | 18,136 | -0.01% |
|
| 2020/07/13 | 11 | 19.35 | 16 | 19.56 | 19.25 | -5 | 18,054 | -0.03% |
|
| 2020/07/10 | 14 | 18.98 | 32 | 18.95 | 19.20 | -18 | 17,983 | -0.10% |
|
| 2020/07/09 | 7 | 19.45 | 12 | 19.46 | 19.20 | -5 | 17,778 | -0.03% |
|
| 2020/07/08 | 16 | 19.18 | 14 | 19.32 | 19.20 | 2 | 17,559 | 0.01% |
|
| 2020/07/07 | 32 | 19.21 | 6 | 19.56 | 19.15 | 26 | 17,323 | 0.15% |
|
| 2020/07/06 | 17 | 19.69 | 45 | 19.51 | 19.90 | -28 | 16,951 | -0.17% |
|
| 2020/07/03 | 33 | 19.24 | 20 | 19.37 | 19.00 | 13 | 16,535 | 0.08% |
|
| 2020/07/02 | 45 | 19.90 | 77 | 19.88 | 19.95 | -32 | 16,073 | -0.20% |
|
| 2020/07/01 | 40 | 19.32 | 34 | 19.38 | 19.40 | 6 | 15,487 | 0.04% |
|
| 2020/06/30 | 168 | 19.71 | 141 | 19.32 | 19.10 | 27 | 14,947 | 0.18% |
大買/大賣/
|
| 2020/06/29 | 112 | 18.17 | 144 | 17.96 | 18.60 | -32 | 13,696 | -0.23% |
大買/大賣/
|
| 2020/06/24 | 168 | 17.05 | 67 | 17.05 | 16.95 | 101 | 12,431 | 0.81% |
大買/鉅額交易
|
| 2020/06/23 | 0 | 0.00 | 63 | 16.75 | 16.75 | -63 | 11,004 | -0.57% |
|
| 2020/06/22 | 0 | 0.00 | 20 | 15.07 | 15.25 | -20 | 10,870 | -0.18% |
|
| 2020/06/19 | 17 | 14.18 | 14 | 14.75 | 13.90 | 3 | 10,806 | 0.03% |
|
| 2020/06/18 | 16 | 14.73 | 2 | 14.90 | 14.60 | 14 | 10,561 | 0.13% |
|
| 2020/06/17 | 8 | 14.94 | 18 | 15.20 | 15.00 | -10 | 10,446 | -0.10% |
|
| 2020/06/16 | 17 | 14.97 | 32 | 14.67 | 14.60 | -15 | 10,201 | -0.15% |
|
| 2020/06/15 | 18 | 14.25 | 6 | 14.45 | 14.00 | 12 | 10,081 | 0.12% |
|
| 2020/06/12 | 7 | 14.00 | 4 | 14.18 | 14.10 | 3 | 9,988 | 0.03% |
|
| 2020/06/11 | 12 | 14.80 | 16 | 14.73 | 14.45 | -4 | 9,849 | -0.04% |
|
| 2020/06/10 | 28 | 14.76 | 37 | 14.53 | 14.55 | -9 | 9,647 | -0.09% |
|
| 2020/06/09 | 41 | 15.77 | 18 | 15.64 | 15.50 | 23 | 9,516 | 0.24% |
|
| 2020/06/08 | 68 | 15.81 | 66 | 15.67 | 16.15 | 2 | 9,108 | 0.02% |
|
| 2020/06/05 | 82 | 14.83 | 52 | 14.91 | 15.05 | 30 | 8,245 | 0.36% |
|
| 2020/06/04 | 3 | 13.32 | 6 | 13.66 | 14.15 | -3 | 7,140 | -0.04% |
|
| 2020/06/03 | 0 | 0.00 | 3 | 12.92 | 12.90 | -3 | 6,831 | -0.04% |
|
| 2020/06/02 | 0 | 0.00 | 22 | 12.68 | 12.75 | -22 | 6,776 | -0.32% |
|
| 2020/06/01 | 28 | 12.70 | 9 | 12.81 | 12.85 | 19 | 6,864 | 0.28% |
|
| 2020/05/28 | 3 | 12.35 | 3 | 12.40 | 12.25 | 0 | 6,794 | 0.00% |
|
| 2020/05/26 | 0 | 0.00 | 3 | 12.65 | 12.45 | -3 | 6,830 | -0.04% |
|
| 2020/05/25 | 11 | 12.30 | 16 | 12.43 | 12.55 | -5 | 6,754 | -0.07% |
|
| 2020/05/22 | 9 | 12.31 | 0 | 0.00 | 12.25 | 9 | 6,734 | 0.13% |
|
| 2020/05/20 | 10 | 12.60 | 13 | 12.55 | 12.55 | -3 | 6,743 | -0.04% |
|
| 2020/05/19 | 13 | 12.62 | 0 | 0.00 | 12.55 | 13 | 6,732 | 0.19% |
|
| 2020/05/18 | 0 | 0.00 | 1 | 12.85 | 12.55 | -1 | 6,728 | -0.01% |
|
| 2020/05/15 | 8 | 12.58 | 5 | 12.83 | 12.50 | 3 | 6,722 | 0.04% |
|
| 2020/05/14 | 47 | 13.50 | 40 | 13.54 | 13.10 | 7 | 6,607 | 0.11% |
|
| 2020/05/13 | 0 | 0.00 | 18.1 | 12.96 | 13.20 | -18.1 | 6,223 | -0.29% |
|
| 2020/05/11 | 0 | 0.00 | 1 | 12.65 | 12.65 | -1 | 6,565 | -0.02% |
|
| 2020/05/08 | 2 | 12.55 | 2 | 12.60 | 12.55 | 0 | 6,537 | 0.00% |
|
| 2020/05/06 | 5 | 12.65 | 12 | 12.63 | 12.60 | -7 | 6,486 | -0.11% |
|
| 2020/05/05 | 13 | 12.93 | 11 | 13.06 | 12.65 | 2 | 6,448 | 0.03% |
|
| 2020/05/04 | 21 | 13.01 | 12 | 12.74 | 12.85 | 9 | 6,360 | 0.14% |
|
| 2020/04/30 | 7 | 12.26 | 0 | 0.00 | 12.20 | 7 | 6,091 | 0.11% |
|
| 2020/04/29 | 4 | 12.31 | 1 | 12.25 | 12.30 | 3 | 6,058 | 0.05% |
|
| 2020/04/28 | 2 | 12.30 | 11 | 12.29 | 12.05 | -9 | 6,094 | -0.15% |
|
| 2020/04/27 | 1 | 12.30 | 12 | 12.34 | 12.20 | -11 | 6,213 | -0.18% |
|
| 2020/04/24 | 2 | 12.08 | 4 | 12.08 | 12.15 | -2 | 6,255 | -0.03% |
|
| 2020/04/23 | 1 | 11.80 | 0 | 0.00 | 11.75 | 1 | 6,239 | 0.02% |
|
| 2020/04/22 | 1 | 11.60 | 2 | 11.65 | 11.60 | -1 | 6,351 | -0.02% |
|
| 2020/04/17 | 25 | 11.97 | 6 | 11.95 | 11.65 | 19 | 6,396 | 0.30% |
|
| 2020/04/16 | 7 | 12.49 | 7 | 12.53 | 12.30 | 0 | 6,288 | 0.00% |
|
| 2020/04/14 | 1 | 12.45 | 2 | 12.60 | 12.45 | -1 | 6,240 | -0.02% |
|
| 2020/04/13 | 4 | 12.41 | 3 | 12.35 | 12.15 | 1 | 6,138 | 0.02% |
|
| 2020/04/10 | 0 | 0.00 | 1 | 12.00 | 12.30 | -1 | 6,114 | -0.02% |
|
| 2020/04/09 | 1 | 11.75 | 0 | 0.00 | 11.85 | 1 | 6,179 | 0.02% |
|
| 2020/04/08 | 5 | 11.82 | 5 | 11.91 | 12.05 | 0 | 6,266 | 0.00% |
|
| 2020/04/07 | 0 | 0.00 | 3 | 11.60 | 11.70 | -3 | 6,267 | -0.05% |
|
| 2020/04/06 | 0 | 0.00 | 1 | 11.45 | 11.60 | -1 | 6,251 | -0.02% |
|
| 2020/04/01 | 2 | 11.65 | 0 | 0.00 | 11.50 | 2 | 6,229 | 0.03% |
|
| 2020/03/31 | 2 | 11.43 | 4 | 11.69 | 11.70 | -2 | 6,182 | -0.03% |
|
| 2020/03/30 | 1 | 10.95 | 9 | 10.69 | 10.95 | -8 | 6,045 | -0.13% |
|
| 2020/03/27 | 0 | 10.25 | 1 | 10.35 | 10.30 | -1 | 5,987 | -0.02% |
|
| 2020/03/26 | 0 | 10.40 | 2 | 10.20 | 10.50 | -2 | 6,044 | -0.03% |
|
| 2020/03/25 | 3 | 10.32 | 1 | 10.50 | 10.50 | 2 | 6,039 | 0.03% |
|
| 2020/03/24 | 3 | 9.98 | 0 | 0.00 | 10.00 | 3 | 5,977 | 0.05% |
|
| 2020/03/23 | 0 | 0.00 | 18 | 9.50 | 9.48 | -18 | 5,916 | -0.30% |
|
| 2020/03/20 | 3 | 8.73 | 2 | 8.85 | 8.88 | 1 | 5,850 | 0.02% |
|
| 2020/03/19 | 18 | 8.28 | 20 | 8.10 | 8.08 | -2 | 5,853 | -0.03% |
|
| 2020/03/18 | 4 | 9.05 | 0 | 0.00 | 8.97 | 4 | 5,718 | 0.07% |
|
| 2020/03/17 | 4 | 9.29 | 0 | 0.00 | 9.17 | 4 | 5,669 | 0.07% |
|
| 2020/03/16 | 13 | 9.93 | 7 | 9.97 | 9.89 | 6 | 5,615 | 0.11% |
|
| 2020/03/13 | 6 | 9.99 | 0 | 0.00 | 10.30 | 6 | 5,604 | 0.11% |
|
| 2020/03/12 | 4 | 11.30 | 2 | 11.63 | 11.10 | 2 | 5,349 | 0.04% |
|
| 2020/03/11 | 1 | 12.00 | 1 | 12.50 | 11.95 | 0 | 5,250 | 0.00% |
|
| 2020/03/10 | 2 | 11.90 | 0 | 0.00 | 12.15 | 2 | 5,260 | 0.04% |
|
| 2020/03/09 | 6 | 12.63 | 0 | 0.00 | 12.25 | 6 | 5,203 | 0.12% |
|
| 2020/03/05 | 6 | 13.28 | 17 | 13.30 | 13.15 | -11 | 5,204 | -0.21% |
|
| 2020/03/03 | 3 | 12.90 | 3 | 12.85 | 12.85 | 0 | 5,109 | 0.00% |
|
| 2020/02/27 | 11 | 13.40 | 3 | 12.85 | 12.80 | 8 | 5,504 | 0.15% |
|
| 2020/02/25 | 10 | 13.65 | 0 | 13.55 | 13.60 | 10 | 5,629 | 0.18% |
|
| 2020/02/24 | 2 | 13.70 | 0 | 0.00 | 13.70 | 2 | 5,608 | 0.04% |
|
| 2020/02/20 | 4 | 14.19 | 4 | 14.16 | 14.15 | 0 | 5,523 | 0.00% |
|
| 2020/02/19 | 5 | 14.05 | 1 | 14.05 | 14.15 | 4 | 5,561 | 0.07% |
|
| 2020/02/14 | 12 | 14.27 | 0 | 0.00 | 14.15 | 12 | 5,363 | 0.22% |
|
| 2020/02/13 | 6 | 14.18 | 19 | 14.49 | 14.55 | -13 | 5,129 | -0.25% |
|
| 2020/02/12 | 10 | 13.65 | 2 | 13.65 | 13.60 | 8 | 4,669 | 0.17% |
|
| 2020/02/07 | 2.3 | 13.63 | 3 | 13.67 | 13.55 | -0.7 | 4,611 | -0.02% |
|
| 2020/02/06 | 4 | 13.55 | 29 | 13.63 | 13.65 | -25 | 4,629 | -0.54% |
|
| 2020/02/05 | 1 | 13.30 | 5 | 13.70 | 13.35 | -4 | 4,577 | -0.09% |
|
| 2020/02/04 | 0 | 0.00 | 11 | 13.61 | 13.55 | -11 | 4,536 | -0.24% |
|
| 2020/02/03 | 5 | 13.25 | 1 | 13.70 | 13.35 | 4 | 4,505 | 0.09% |
|
| 2020/01/31 | 0 | 0.00 | 20 | 13.85 | 13.85 | -20 | 4,398 | -0.45% |
|
| 2020/01/30 | 2 | 13.95 | 50 | 13.86 | 13.65 | -48 | 4,365 | -1.10% |
|
| 2020/01/20 | 12 | 14.32 | 0 | 0.00 | 14.35 | 12 | 4,159 | 0.29% |
|
| 2020/01/16 | 23 | 14.20 | 14 | 14.19 | 14.20 | 9 | 4,057 | 0.22% |
|
| 2020/01/15 | 10 | 13.91 | 0 | 0.00 | 13.90 | 10 | 3,930 | 0.25% |
|
| 2020/01/14 | 48 | 13.93 | 3 | 13.97 | 14.00 | 45 | 3,881 | 1.16% |
|
| 2020/01/13 | 0 | 0.00 | 2 | 13.75 | 13.80 | -2 | 3,806 | -0.05% |
|
| 2020/01/10 | 0 | 0.00 | 1 | 13.55 | 13.60 | -1 | 3,748 | -0.03% |
|
| 2020/01/09 | 0 | 0.00 | 14 | 13.45 | 13.65 | -14 | 3,725 | -0.38% |
|
| 2020/01/08 | 1 | 13.55 | 0 | 0.00 | 13.30 | 1 | 3,694 | 0.03% |
|
| 2020/01/07 | 3 | 13.45 | 18 | 13.45 | 13.45 | -15 | 3,619 | -0.41% |
|
| 2020/01/06 | 3 | 13.45 | 0 | 0.00 | 13.45 | 3 | 3,616 | 0.08% |
|
| 2020/01/03 | 1 | 13.70 | 15 | 13.68 | 13.70 | -14 | 3,537 | -0.40% |
|
| 2020/01/02 | 18 | 13.58 | 9 | 13.63 | 13.65 | 9 | 3,406 | 0.26% |
|
| 2019/12/31 | 1 | 13.20 | 15 | 13.14 | 13.30 | -14 | 3,260 | -0.43% |
|
| 2019/12/24 | 4 | 12.85 | 16 | 12.95 | 12.90 | -12 | 3,440 | -0.35% |
|
| 2019/12/23 | 2 | 13.18 | 1 | 13.30 | 13.00 | 1 | 3,432 | 0.03% |
|
| 2019/12/20 | 10 | 13.10 | 0 | 0.00 | 13.05 | 10 | 3,363 | 0.30% |
|
| 2019/12/19 | 0 | 0.00 | 1 | 13.05 | 12.90 | -1 | 3,348 | -0.03% |
|
| 2019/12/16 | 1 | 12.90 | 8 | 13.02 | 12.90 | -7 | 3,358 | -0.21% |
|
| 2019/12/12 | 1 | 12.75 | 0 | 0.00 | 12.70 | 1 | 3,258 | 0.03% |
|
| 2019/12/11 | 5 | 12.80 | 0 | 0.00 | 12.85 | 5 | 3,243 | 0.15% |
|
| 2019/12/10 | 1 | 12.90 | 1 | 13.00 | 12.85 | 0 | 3,222 | 0.00% |
|
| 2019/12/09 | 2 | 12.73 | 1 | 12.70 | 12.65 | 1 | 3,156 | 0.03% |
|
| 2019/12/06 | 2 | 12.50 | 1 | 12.70 | 12.55 | 1 | 3,142 | 0.03% |
|
| 2019/12/05 | 0 | 0.00 | 1 | 12.60 | 12.70 | -1 | 3,147 | -0.03% |
|
| 2019/12/02 | 4 | 12.50 | 0 | 0.00 | 12.50 | 4 | 3,191 | 0.13% |
|
| 2019/11/28 | 4 | 13.08 | 0 | 0.00 | 12.90 | 4 | 3,132 | 0.13% |
|
| 2019/11/27 | 15 | 12.95 | 4 | 12.95 | 12.95 | 11 | 3,090 | 0.36% |
|
| 2019/11/26 | 11 | 13.23 | 6 | 13.08 | 12.90 | 5 | 3,041 | 0.16% |
|
| 2019/11/25 | 0 | 0.00 | 8 | 13.11 | 13.25 | -8 | 2,711 | -0.30% |
|
| 2019/11/22 | 0 | 0.00 | 71.8 | 12.05 | 12.05 | -71.8 | 2,461 | -2.92% |
|
| 2019/11/21 | 1 | 12.05 | 0 | 0.00 | 12.00 | 1 | 2,492 | 0.04% |
|
| 2019/11/18 | 2 | 12.30 | 3 | 12.28 | 12.20 | -1 | 2,715 | -0.04% |
|
| 2019/11/13 | 0 | 0.00 | 1 | 12.00 | 12.05 | -1 | 2,682 | -0.04% |
|
| 2019/11/11 | 1 | 11.80 | 0 | 0.00 | 11.80 | 1 | 2,741 | 0.04% |
|
| 2019/11/01 | 2 | 11.83 | 0 | 0.00 | 11.90 | 2 | 2,798 | 0.07% |
|
| 2019/10/29 | 1 | 12.20 | 0 | 0.00 | 12.10 | 1 | 2,909 | 0.03% |
|
| 2019/10/24 | 1 | 12.00 | 3 | 12.20 | 12.00 | -2 | 3,040 | -0.07% |
|
| 2019/10/23 | 1 | 12.10 | 4 | 12.15 | 12.20 | -3 | 3,098 | -0.10% |
|
| 2019/10/17 | 0 | 0.00 | 1 | 12.20 | 12.20 | -1 | 3,291 | -0.03% |
|
| 2019/10/16 | 1 | 12.15 | 4 | 12.11 | 12.15 | -3 | 3,383 | -0.09% |
|
| 2019/10/15 | 1 | 11.85 | 0 | 0.00 | 11.95 | 1 | 3,390 | 0.03% |
|
| 2019/10/14 | 0 | 0.00 | 2 | 11.88 | 11.80 | -2 | 3,399 | -0.06% |
|
| 2019/10/09 | 0 | 0.00 | 7 | 11.75 | 11.70 | -7 | 3,415 | -0.20% |
|
| 2019/10/07 | 7 | 11.60 | 0 | 0.00 | 11.60 | 7 | 3,439 | 0.20% |
|
| 2019/10/04 | 1 | 11.70 | 0 | 0.00 | 11.70 | 1 | 3,446 | 0.03% |
|
| 2019/10/03 | 0 | 0.00 | 7 | 11.70 | 11.70 | -7 | 3,465 | -0.20% |
|
| 2019/10/02 | 2 | 11.60 | 0 | 0.00 | 11.80 | 2 | 3,500 | 0.06% |
|
| 2019/10/01 | 13 | 11.70 | 0 | 0.00 | 11.75 | 13 | 3,686 | 0.35% |
|
| 2019/09/27 | 1 | 12.10 | 1 | 12.50 | 12.15 | 0 | 3,575 | 0.00% |
|
| 2019/09/25 | 1 | 12.10 | 1 | 12.05 | 12.10 | 0 | 3,391 | 0.00% |
|
| 2019/09/24 | 1 | 12.30 | 0 | 0.00 | 12.30 | 1 | 3,400 | 0.03% |
|
| 2019/09/23 | 10 | 12.20 | 12 | 12.40 | 12.45 | -2 | 3,399 | -0.06% |
|
| 2019/09/20 | 1 | 12.15 | 0 | 0.00 | 12.15 | 1 | 3,368 | 0.03% |
|
| 2019/09/19 | 4 | 12.11 | 0 | 0.00 | 12.10 | 4 | 3,357 | 0.12% |
|
| 2019/09/17 | 10 | 12.20 | 0 | 0.00 | 12.15 | 10 | 3,382 | 0.30% |
|
| 2019/09/11 | 20 | 12.35 | 0 | 0.00 | 12.35 | 20 | 3,490 | 0.57% |
|
| 2019/09/10 | 2 | 12.83 | 0 | 0.00 | 12.70 | 2 | 3,478 | 0.06% |
|
| 2019/09/06 | 21 | 12.85 | 0 | 0.00 | 12.90 | 21 | 3,534 | 0.59% |
|
| 2019/09/03 | 0 | 0.00 | 8 | 12.79 | 12.85 | -8 | 3,932 | -0.20% |
|
| 2019/09/02 | 0 | 0.00 | 2 | 12.80 | 12.80 | -2 | 3,917 | -0.05% |
|
| 2019/08/30 | 0 | 0.00 | 16 | 12.60 | 12.65 | -16 | 3,891 | -0.41% |
|
| 2019/08/29 | 12 | 12.36 | 3 | 12.40 | 12.35 | 9 | 3,850 | 0.23% |
|
| 2019/08/27 | 6 | 12.08 | 3 | 12.20 | 12.15 | 3 | 3,777 | 0.08% |
|
| 2019/08/26 | 7 | 11.98 | 1 | 12.00 | 11.95 | 6 | 3,792 | 0.16% |
|
| 2019/08/23 | 1 | 12.35 | 0 | 0.00 | 12.35 | 1 | 3,789 | 0.03% |
|
| 2019/08/22 | 1 | 12.45 | 0 | 0.00 | 12.40 | 1 | 3,871 | 0.03% |
|
| 2019/08/21 | 2 | 12.68 | 3 | 12.52 | 12.70 | -1 | 3,854 | -0.03% |
|
| 2019/08/20 | 1 | 12.45 | 1 | 12.30 | 12.30 | 0 | 3,713 | 0.00% |
|
| 2019/08/19 | 1 | 12.30 | 1 | 12.50 | 12.40 | 0 | 3,717 | 0.00% |
|
| 2019/08/16 | 0 | 0.00 | 1 | 12.30 | 12.25 | -1 | 3,749 | -0.03% |
|
| 2019/08/14 | 1 | 12.30 | 3 | 12.80 | 12.30 | -2 | 3,863 | -0.05% |
|
| 2019/08/12 | 2 | 12.43 | 4 | 12.40 | 12.55 | -2 | 3,946 | -0.05% |
|
| 2019/08/05 | 7 | 12.11 | 2 | 12.45 | 12.00 | 5 | 4,550 | 0.11% |
|
| 2019/08/02 | 9 | 12.62 | 0 | 0.00 | 12.65 | 9 | 4,635 | 0.19% |
|
| 2019/08/01 | 1 | 13.05 | 0 | 0.00 | 13.00 | 1 | 4,841 | 0.02% |
|
| 2019/07/31 | 1 | 13.00 | 0 | 0.00 | 13.20 | 1 | 4,987 | 0.02% |
|
| 2019/07/29 | 13 | 13.38 | 0 | 0.00 | 13.30 | 13 | 5,217 | 0.25% |
|
| 2019/07/25 | 0 | 0.00 | 5 | 13.39 | 13.35 | -5 | 6,143 | -0.08% |
|
| 2019/07/24 | 4 | 13.04 | 0 | 0.00 | 13.05 | 4 | 6,117 | 0.07% |
|
| 2019/07/23 | 1 | 13.30 | 3 | 13.13 | 12.90 | -2 | 6,202 | -0.03% |
|
| 2019/07/22 | 0 | 0.00 | 3 | 12.93 | 13.00 | -3 | 6,357 | -0.05% |
|
| 2019/07/18 | 1 | 12.80 | 1 | 13.00 | 12.70 | 0 | 6,607 | 0.00% |
|
| 2019/07/17 | 2 | 12.80 | 20 | 12.85 | 12.80 | -18 | 6,612 | -0.27% |
|
| 2019/07/11 | 24 | 13.07 | 5 | 13.01 | 13.05 | 19 | 7,279 | 0.26% |
|
| 2019/07/09 | 3 | 12.97 | 2 | 13.05 | 12.90 | 1 | 7,391 | 0.01% |
|
| 2019/07/05 | 41 | 13.20 | 59 | 13.29 | 13.20 | -18 | 7,475 | -0.24% |
|
| 2019/07/04 | 4 | 12.80 | 4 | 12.75 | 12.75 | 0 | 7,287 | 0.00% |
|
| 2019/07/02 | 6 | 12.75 | 6 | 12.85 | 12.75 | 0 | 7,403 | 0.00% |
|
| 2019/07/01 | 8 | 12.88 | 2 | 12.88 | 12.75 | 6 | 7,445 | 0.08% |
|
| 2019/06/28 | 5 | 12.55 | 5 | 12.65 | 12.70 | 0 | 7,461 | 0.00% |
|
| 2019/06/27 | 13 | 12.64 | 13 | 12.69 | 12.60 | 0 | 7,655 | 0.00% |
|
| 2019/06/26 | 7 | 12.45 | 7 | 12.50 | 12.50 | 0 | 7,682 | 0.00% |
|
| 2019/06/25 | 8 | 12.58 | 8 | 12.69 | 12.50 | 0 | 7,759 | 0.00% |
|
| 2019/06/24 | 1 | 12.60 | 3 | 12.65 | 12.60 | -2 | 7,881 | -0.03% |
|
| 2019/06/21 | 1 | 12.65 | 5 | 12.72 | 12.75 | -4 | 7,919 | -0.05% |
|
| 2019/06/20 | 0 | 0.00 | 1 | 12.65 | 12.70 | -1 | 7,947 | -0.01% |
|
| 2019/06/19 | 4 | 12.50 | 7 | 12.42 | 12.55 | -3 | 8,085 | -0.04% |
|
| 2019/06/18 | 6 | 12.36 | 2 | 12.25 | 12.15 | 4 | 8,539 | 0.05% |
|
| 2019/06/14 | 7 | 12.54 | 2 | 12.55 | 12.55 | 5 | 8,886 | 0.06% |
|
| 2019/06/13 | 107 | 12.60 | 109 | 12.57 | 12.55 | -2 | 8,966 | -0.02% |
大買/大賣/
|
| 2019/06/12 | 2 | 12.23 | 6 | 12.33 | 12.40 | -4 | 8,724 | -0.05% |
|
| 2019/06/11 | 3 | 11.75 | 4.1 | 11.94 | 11.90 | -1.1 | 8,702 | -0.01% |
|
| 2019/06/10 | 10 | 11.75 | 10 | 11.75 | 11.75 | 0 | 8,839 | 0.00% |
|
| 2019/06/05 | 1 | 11.75 | 2 | 11.78 | 11.70 | -1 | 8,878 | -0.01% |
|
| 2019/05/31 | 2 | 11.80 | 1 | 11.80 | 11.80 | 1 | 8,947 | 0.01% |
|
| 2019/05/30 | 5 | 11.65 | 6 | 11.61 | 11.70 | -1 | 9,090 | -0.01% |
|
| 2019/05/27 | 5 | 11.46 | 5 | 11.62 | 11.40 | 0 | 9,048 | 0.00% |
|
| 2019/05/24 | 2 | 11.50 | 0 | 0.00 | 11.50 | 2 | 9,051 | 0.02% |
|
| 2019/05/22 | 1 | 11.60 | 0 | 0.00 | 11.60 | 1 | 9,199 | 0.01% |
|
| 2019/05/21 | 0 | 0.00 | 2 | 11.58 | 11.80 | -2 | 9,195 | -0.02% |
|
| 2019/05/20 | 6 | 11.63 | 0 | 0.00 | 11.50 | 6 | 9,185 | 0.07% |
|
| 2019/05/17 | 12 | 11.75 | 8 | 11.80 | 11.75 | 4 | 9,199 | 0.04% |
|
| 2019/05/16 | 2 | 12.15 | 1 | 12.00 | 11.85 | 1 | 9,242 | 0.01% |
|
| 2019/05/15 | 4 | 12.38 | 8 | 12.43 | 12.35 | -4 | 9,614 | -0.04% |
|
| 2019/05/14 | 4 | 12.15 | 2 | 12.10 | 12.15 | 2 | 9,640 | 0.02% |
|
| 2019/05/13 | 10 | 12.81 | 28 | 12.77 | 12.30 | -18 | 9,585 | -0.19% |
|
| 2019/05/10 | 14 | 13.55 | 1 | 13.50 | 13.55 | 13 | 9,281 | 0.14% |
|
| 2019/05/09 | 5 | 14.09 | 11 | 14.12 | 13.70 | -6 | 9,211 | -0.07% |
|
| 2019/05/08 | 6 | 14.28 | 5 | 14.45 | 14.35 | 1 | 8,996 | 0.01% |
|
| 2019/05/07 | 36 | 15.02 | 3 | 15.00 | 14.75 | 33 | 8,883 | 0.37% |
|
| 2019/05/06 | 11 | 15.02 | 14 | 15.21 | 14.90 | -3 | 8,966 | -0.03% |
|
| 2019/05/03 | 21 | 15.13 | 24 | 15.23 | 15.40 | -3 | 8,773 | -0.03% |
|
| 2019/05/02 | 44 | 14.98 | 71 | 15.03 | 15.05 | -27 | 8,496 | -0.32% |
|
| 2019/04/30 | 10 | 13.95 | 12 | 14.13 | 14.40 | -2 | 7,845 | -0.03% |
|
| 2019/04/29 | 0 | 0.00 | 3 | 14.10 | 13.95 | -3 | 7,805 | -0.04% |
|
| 2019/04/26 | 3 | 14.65 | 37 | 14.51 | 14.40 | -34 | 7,745 | -0.44% |
|
| 2019/04/25 | 0 | 0.00 | 3 | 14.30 | 14.35 | -3 | 7,529 | -0.04% |
|
| 2019/04/24 | 12 | 14.49 | 13 | 14.25 | 14.10 | -1 | 7,564 | -0.01% |
|
| 2019/04/23 | 1 | 14.25 | 24 | 14.18 | 14.20 | -23 | 7,833 | -0.29% |
|
| 2019/04/22 | 7 | 14.04 | 55 | 13.99 | 14.20 | -48 | 7,773 | -0.62% |
|
| 2019/04/19 | 2 | 13.80 | 2 | 13.70 | 13.80 | 0 | 7,779 | 0.00% |
|
| 2019/04/18 | 10 | 13.96 | 30 | 14.24 | 13.55 | -20 | 8,125 | -0.25% |
|
| 2019/04/15 | 0 | 0.00 | 11 | 13.35 | 13.40 | -11 | 8,485 | -0.13% |
|
| 2019/04/12 | 10 | 13.53 | 0 | 0.00 | 13.40 | 10 | 8,563 | 0.12% |
|
| 2019/04/11 | 16 | 13.82 | 53 | 13.84 | 13.65 | -37 | 8,640 | -0.43% |
|
| 2019/04/10 | 23 | 13.56 | 1 | 13.60 | 13.65 | 22 | 8,791 | 0.25% |
|
| 2019/04/09 | 10 | 13.60 | 13 | 13.69 | 13.60 | -3 | 9,551 | -0.03% |
|
| 2019/04/08 | 10 | 13.70 | 30 | 13.80 | 13.65 | -20 | 10,077 | -0.20% |
|
| 2019/04/03 | 20 | 13.50 | 0 | 0.00 | 13.50 | 20 | 10,128 | 0.20% |
|
| 2019/04/02 | 70 | 13.53 | 0 | 0.00 | 13.50 | 70 | 10,095 | 0.69% |
|
| 2019/04/01 | 16 | 13.78 | 20 | 13.59 | 13.60 | -4 | 10,052 | -0.04% |
|
| 2019/03/29 | 20 | 13.43 | 2 | 13.40 | 13.45 | 18 | 9,835 | 0.18% |
|
| 2019/03/28 | 0 | 0.00 | 16 | 13.40 | 13.35 | -16 | 9,829 | -0.16% |
|
| 2019/03/27 | 17 | 13.80 | 6 | 13.94 | 13.50 | 11 | 9,776 | 0.11% |
|
| 2019/03/26 | 1 | 13.65 | 0 | 0.00 | 13.60 | 1 | 9,659 | 0.01% |
|
| 2019/03/25 | 5 | 13.50 | 0 | 0.00 | 13.45 | 5 | 9,617 | 0.05% |
|
| 2019/03/22 | 7 | 13.81 | 7 | 13.81 | 13.80 | 0 | 9,594 | 0.00% |
|
| 2019/03/21 | 34 | 14.22 | 62 | 14.07 | 14.00 | -28 | 9,456 | -0.30% |
|
| 2019/03/20 | 10 | 13.35 | 10 | 13.48 | 13.50 | 0 | 9,009 | 0.00% |
|
| 2019/03/19 | 38 | 13.74 | 39 | 13.73 | 13.40 | -1 | 9,052 | -0.01% |
|
| 2019/03/18 | 7 | 13.16 | 17 | 13.31 | 13.35 | -10 | 8,815 | -0.11% |
|
| 2019/03/15 | 19 | 13.09 | 3 | 13.00 | 13.00 | 16 | 9,164 | 0.17% |
|
| 2019/03/14 | 6 | 13.18 | 52 | 13.41 | 13.10 | -46 | 9,366 | -0.49% |
|
| 2019/03/13 | 2 | 13.15 | 9 | 13.15 | 13.15 | -7 | 9,268 | -0.08% |
|
| 2019/03/12 | 0 | 0.00 | 10 | 13.13 | 13.00 | -10 | 9,091 | -0.11% |
|
| 2019/03/11 | 7 | 12.91 | 0 | 0.00 | 12.90 | 7 | 9,108 | 0.08% |
|
| 2019/03/07 | 3 | 12.93 | 0 | 0.00 | 12.85 | 3 | 9,079 | 0.03% |
|
| 2019/03/06 | 5 | 13.05 | 0 | 0.00 | 13.05 | 5 | 9,066 | 0.06% |
|
| 2019/03/05 | 19 | 13.28 | 23 | 13.37 | 13.15 | -4 | 9,057 | -0.04% |
|
| 2019/03/04 | 0 | 0.00 | 13 | 13.10 | 13.10 | -13 | 8,887 | -0.15% |
|
| 2019/02/27 | 5 | 12.90 | 5 | 13.00 | 13.00 | 0 | 8,894 | 0.00% |
|
| 2019/02/26 | 14 | 12.99 | 3.6 | 12.89 | 12.85 | 10.4 | 8,866 | 0.12% |
|
| 2019/02/25 | 25 | 13.04 | 42 | 13.10 | 13.00 | -17 | 8,859 | -0.19% |
|
| 2019/02/22 | 20 | 12.88 | 20 | 13.06 | 13.15 | 0 | 8,853 | 0.00% |
|
| 2019/02/21 | 15 | 13.05 | 28 | 13.17 | 12.90 | -13 | 8,753 | -0.15% |
|
| 2019/02/20 | 12 | 12.91 | 4 | 12.93 | 12.90 | 8 | 8,629 | 0.09% |
|
| 2019/02/19 | 12 | 12.95 | 16 | 13.16 | 12.85 | -4 | 8,593 | -0.05% |
|
| 2019/02/18 | 78 | 12.99 | 0 | 0.00 | 12.85 | 78 | 8,521 | 0.92% |
|
| 2019/02/15 | 11 | 13.09 | 0 | 0.00 | 13.10 | 11 | 8,447 | 0.13% |
|
| 2019/02/14 | 69 | 13.58 | 36 | 13.43 | 13.20 | 33 | 8,325 | 0.40% |
|
| 2019/02/13 | 1 | 12.90 | 6 | 12.81 | 13.00 | -5 | 7,857 | -0.06% |
|
| 2019/02/12 | 3 | 12.62 | 1 | 12.70 | 12.70 | 2 | 7,717 | 0.03% |
|
| 2019/02/11 | 4 | 12.25 | 4 | 12.25 | 12.25 | 0 | 7,616 | 0.00% |
|
| 2019/01/30 | 4 | 12.34 | 3 | 12.35 | 12.20 | 1 | 7,617 | 0.01% |
|
| 2019/01/29 | 0 | 0.00 | 2 | 12.35 | 12.30 | -2 | 7,570 | -0.03% |
|
| 2019/01/28 | 0 | 0.00 | 1 | 12.60 | 12.50 | -1 | 7,513 | -0.01% |
|
| 2019/01/25 | 8 | 12.62 | 1 | 12.70 | 12.65 | 7 | 7,461 | 0.09% |
|
| 2019/01/23 | 2 | 12.45 | 0 | 0.00 | 12.40 | 2 | 7,226 | 0.03% |
|
| 2019/01/22 | 9 | 12.27 | 5 | 12.26 | 12.30 | 4 | 7,167 | 0.06% |
|
| 2019/01/21 | 0 | 0.00 | 2 | 12.35 | 12.35 | -2 | 7,129 | -0.03% |
|
| 2019/01/17 | 5 | 12.64 | 2 | 12.55 | 12.45 | 3 | 7,081 | 0.04% |
|
| 2019/01/16 | 0 | 0.00 | 1 | 12.40 | 12.50 | -1 | 7,001 | -0.01% |
|
| 2019/01/15 | 5 | 12.69 | 6 | 12.91 | 12.55 | -1 | 6,863 | -0.01% |
|
| 2019/01/14 | 0 | 0.00 | 1 | 12.60 | 12.70 | -1 | 6,417 | -0.02% |
|
| 2019/01/11 | 3 | 12.67 | 7 | 12.76 | 12.60 | -4 | 6,353 | -0.06% |
|
| 2019/01/10 | 0 | 0.00 | 47 | 13.17 | 12.95 | -47 | 6,139 | -0.77% |
|
| 2019/01/09 | 52 | 13.07 | 16 | 13.11 | 13.10 | 36 | 5,724 | 0.63% |
|
| 2019/01/08 | 0 | 0.00 | 3 | 11.90 | 12.00 | -3 | 4,922 | -0.06% |
|
| 2019/01/04 | 2 | 12.10 | 3 | 12.00 | 12.00 | -1 | 4,802 | -0.02% |
|
| 2019/01/03 | 7 | 11.91 | 3 | 12.00 | 11.90 | 4 | 4,804 | 0.08% |
|
| 2019/01/02 | 10 | 12.22 | 21 | 12.21 | 12.05 | -11 | 4,712 | -0.23% |
|
| 2018/12/28 | 61 | 12.02 | 49 | 12.05 | 12.05 | 12 | 4,475 | 0.27% |
|
| 2018/12/27 | 15 | 11.80 | 25 | 11.99 | 12.20 | -10 | 3,741 | -0.27% |
|
| 2018/12/25 | 1 | 10.90 | 0 | 0.00 | 10.90 | 1 | 3,041 | 0.03% |
|
| 2018/12/21 | 1 | 10.95 | 2 | 10.95 | 10.85 | -1 | 3,065 | -0.03% |
|
| 2018/12/20 | 4 | 11.08 | 20 | 11.05 | 11.00 | -16 | 3,120 | -0.51% |
|
| 2018/12/19 | 3 | 11.70 | 3 | 11.35 | 11.35 | 0 | 3,087 | 0.00% |
|
| 2018/12/14 | 2 | 11.48 | 0 | 0.00 | 11.50 | 2 | 3,015 | 0.07% |
|
| 2018/12/13 | 9 | 11.79 | 2 | 11.85 | 11.70 | 7 | 3,009 | 0.23% |
|
| 2018/12/12 | 2 | 11.90 | 0 | 0.00 | 11.95 | 2 | 2,954 | 0.07% |
|
| 2018/12/11 | 3 | 11.80 | 12 | 11.98 | 11.80 | -9 | 2,826 | -0.32% |
|
| 2018/12/10 | 19 | 12.21 | 15 | 12.14 | 11.80 | 4 | 2,730 | 0.15% |
|
| 2018/12/07 | 1 | 11.55 | 14 | 11.64 | 11.80 | -13 | 2,268 | -0.57% |
|
| 2018/12/06 | 5 | 10.70 | 0 | 0.00 | 10.75 | 5 | 2,024 | 0.25% |
|
| 2018/12/04 | 3 | 11.60 | 3 | 11.60 | 11.50 | 0 | 2,041 | 0.00% |
|
| 2018/11/30 | 0 | 0.00 | 1 | 11.20 | 11.10 | -1 | 2,019 | -0.05% |
|
| 2018/11/29 | 0 | 0.00 | 1 | 11.20 | 11.00 | -1 | 2,028 | -0.05% |
|
| 2018/11/28 | 3 | 11.07 | 1 | 11.20 | 11.05 | 2 | 2,019 | 0.10% |
|
| 2018/11/26 | 0 | 0.00 | 1 | 11.00 | 10.90 | -1 | 2,032 | -0.05% |
|
| 2018/11/23 | 1 | 10.60 | 0 | 0.00 | 10.60 | 1 | 2,007 | 0.05% |
|
| 2018/11/22 | 1 | 11.10 | 1 | 11.10 | 10.80 | 0 | 2,011 | 0.00% |
|
| 2018/11/21 | 2 | 10.85 | 2 | 10.80 | 10.80 | 0 | 2,009 | 0.00% |
|
| 2018/11/16 | 0 | 0.00 | 16 | 10.64 | 10.55 | -16 | 2,013 | -0.79% |
|
| 2018/11/08 | 1 | 10.35 | 10 | 10.45 | 10.45 | -9 | 2,119 | -0.42% |
|
| 2018/11/07 | 0 | 0.00 | 3 | 10.47 | 10.45 | -3 | 2,134 | -0.14% |
|
| 2018/10/29 | 3 | 9.71 | 1 | 9.76 | 9.72 | 2 | 2,619 | 0.08% |
|
| 2018/10/26 | 1 | 9.70 | 0 | 0.00 | 9.68 | 1 | 2,677 | 0.04% |
|
| 2018/10/25 | 1 | 9.71 | 0 | 0.00 | 9.72 | 1 | 2,684 | 0.04% |
|
| 2018/10/16 | 0 | 0.00 | 5 | 10.15 | 10.00 | -5 | 3,302 | -0.15% |
|
| 2018/10/15 | 2 | 9.98 | 0 | 0.00 | 10.00 | 2 | 3,510 | 0.06% |
|
| 2018/10/12 | 4.1 | 9.79 | 4 | 9.87 | 10.00 | 0.1 | 3,625 | 0.00% |
|
| 2018/10/11 | 9 | 9.63 | 0 | 0.00 | 9.51 | 9 | 3,709 | 0.24% |
|
| 2018/10/08 | 8 | 10.63 | 0 | 0.00 | 10.65 | 8 | 3,621 | 0.22% |
|
| 2018/10/05 | 27 | 10.95 | 0 | 0.00 | 10.85 | 27 | 3,693 | 0.73% |
|
| 2018/10/01 | 0 | 0.00 | 1 | 11.75 | 11.65 | -1 | 3,821 | -0.03% |
|
| 2018/09/28 | 1 | 11.55 | 2 | 11.65 | 11.65 | -1 | 3,878 | -0.03% |
|
| 2018/09/27 | 7 | 11.73 | 4 | 11.73 | 11.65 | 3 | 3,936 | 0.08% |
|
| 2018/09/26 | 0 | 0.00 | 11.3 | 11.29 | 11.30 | -11.3 | 3,991 | -0.28% |
|
| 2018/09/25 | 0 | 0.00 | 5 | 11.25 | 11.20 | -5 | 4,028 | -0.12% |
|
| 2018/09/20 | 2 | 11.10 | 1 | 11.10 | 11.15 | 1 | 4,146 | 0.02% |
|
| 2018/09/17 | 0 | 0.00 | 5 | 11.20 | 11.20 | -5 | 4,953 | -0.10% |
|
| 2018/09/14 | 0 | 0.00 | 10 | 11.25 | 11.25 | -10 | 5,189 | -0.19% |
|
| 2018/09/10 | 13 | 11.20 | 0 | 0.00 | 11.10 | 13 | 5,833 | 0.22% |
|
| 2018/09/07 | 22 | 11.50 | 0 | 0.00 | 11.45 | 22 | 5,922 | 0.37% |
|
| 2018/09/05 | 1 | 11.95 | 0 | 0.00 | 11.85 | 1 | 6,233 | 0.02% |
|
| 2018/08/28 | 2 | 12.10 | 0 | 0.00 | 12.05 | 2 | 7,856 | 0.03% |
|
| 2018/08/27 | 1 | 12.00 | 18 | 11.96 | 12.05 | -17 | 8,213 | -0.21% |
|
| 2018/08/24 | 1 | 11.75 | 0 | 0.00 | 11.75 | 1 | 8,472 | 0.01% |
|
| 2018/08/22 | 1 | 11.65 | 1 | 11.55 | 11.60 | 0 | 9,644 | 0.00% |
|
| 2018/08/21 | 20 | 11.50 | 4 | 11.53 | 11.70 | 16 | 10,707 | 0.15% |
|
| 2018/08/20 | 9 | 11.39 | 100 | 11.34 | 11.30 | -91 | 11,423 | -0.80% |
|
| 2018/08/17 | 2 | 11.65 | 0 | 0.00 | 11.60 | 2 | 11,446 | 0.02% |
|
| 2018/08/15 | 8 | 11.66 | 16 | 11.61 | 11.50 | -8 | 11,468 | -0.07% |
|
| 2018/08/14 | 8 | 11.76 | 5 | 11.75 | 11.85 | 3 | 11,496 | 0.03% |
|
| 2018/08/13 | 11 | 11.86 | 4 | 11.78 | 11.70 | 7 | 11,519 | 0.06% |
|
| 2018/08/10 | 5 | 12.50 | 6 | 12.45 | 12.40 | -1 | 11,489 | -0.01% |
|
| 2018/08/09 | 1 | 12.75 | 90 | 12.75 | 12.65 | -89 | 11,474 | -0.78% |
|
| 2018/08/08 | 14 | 12.96 | 16 | 12.72 | 12.65 | -2 | 11,517 | -0.02% |
|
| 2018/08/07 | 42 | 13.02 | 4 | 13.10 | 12.90 | 38 | 11,535 | 0.33% |
|
| 2018/08/06 | 10 | 13.60 | 3 | 13.65 | 13.65 | 7 | 11,524 | 0.06% |
|
| 2018/08/03 | 0 | 0.00 | 5 | 13.65 | 13.70 | -5 | 11,680 | -0.04% |
|
| 2018/08/02 | 32 | 13.69 | 0 | 0.00 | 13.55 | 32 | 11,713 | 0.27% |
|
| 2018/08/01 | 39 | 13.87 | 29 | 13.82 | 13.80 | 10 | 11,702 | 0.09% |
|
| 2018/07/31 | 1 | 13.80 | 1 | 14.00 | 13.85 | 0 | 11,793 | 0.00% |
|
| 2018/07/30 | 31 | 13.99 | 0 | 0.00 | 13.90 | 31 | 11,765 | 0.26% |
|
| 2018/07/27 | 2 | 14.00 | 3 | 14.05 | 13.95 | -1 | 11,709 | -0.01% |
|
| 2018/07/26 | 13 | 14.18 | 46 | 14.26 | 14.15 | -33 | 11,777 | -0.28% |
|
| 2018/07/23 | 32 | 13.40 | 1 | 13.55 | 13.45 | 31 | 11,384 | 0.27% |
|
| 2018/07/20 | 11 | 13.99 | 15 | 14.18 | 13.80 | -4 | 11,348 | -0.04% |
|
| 2018/07/19 | 0 | 0.00 | 14 | 13.94 | 14.10 | -14 | 11,148 | -0.13% |
|
| 2018/07/18 | 2 | 13.73 | 40 | 13.62 | 13.55 | -38 | 11,136 | -0.34% |
|
| 2018/07/17 | 1 | 13.30 | 0 | 0.00 | 13.20 | 1 | 11,029 | 0.01% |
|
| 2018/07/16 | 6 | 13.45 | 6 | 13.40 | 13.45 | 0 | 10,985 | 0.00% |
|
| 2018/07/13 | 20 | 13.55 | 7 | 13.56 | 13.45 | 13 | 10,974 | 0.12% |
|
| 2018/07/12 | 4 | 13.20 | 1 | 13.15 | 13.20 | 3 | 10,896 | 0.03% |
|
| 2018/07/11 | 8 | 13.36 | 0 | 0.00 | 13.15 | 8 | 10,897 | 0.07% |
|
| 2018/07/10 | 0 | 0.00 | 28 | 13.51 | 13.55 | -28 | 10,881 | -0.26% |
|
| 2018/07/09 | 33 | 13.42 | 6 | 13.40 | 13.40 | 27 | 10,827 | 0.25% |
|
| 2018/07/06 | 5 | 13.15 | 7 | 13.32 | 13.40 | -2 | 10,787 | -0.02% |
|
| 2018/07/05 | 6 | 13.13 | 2 | 13.20 | 13.05 | 4 | 10,751 | 0.04% |
|
| 2018/07/04 | 13 | 13.63 | 20 | 13.92 | 13.55 | -7 | 10,676 | -0.07% |
|
| 2018/07/03 | 7 | 13.56 | 0 | 0.00 | 13.50 | 7 | 10,551 | 0.07% |
|
| 2018/07/02 | 9 | 13.83 | 1 | 13.75 | 13.65 | 8 | 10,540 | 0.08% |
|
| 2018/06/29 | 5 | 13.90 | 9 | 13.93 | 13.90 | -4 | 10,606 | -0.04% |
|
| 2018/06/28 | 8 | 13.76 | 6 | 13.75 | 13.65 | 2 | 10,542 | 0.02% |
|
| 2018/06/27 | 3 | 13.82 | 4 | 13.66 | 13.85 | -1 | 10,492 | -0.01% |
|
| 2018/06/26 | 96 | 13.86 | 168 | 13.69 | 13.70 | -72 | 10,414 | -0.69% |
大賣/
|
| 2018/06/25 | 141 | 13.47 | 0 | 0.00 | 13.30 | 141 | 9,758 | 1.44% |
大買/鉅額交易
|
| 2018/06/22 | 19 | 14.35 | 9 | 14.41 | 14.25 | 10 | 9,550 | 0.10% |
|
| 2018/06/21 | 33 | 14.77 | 1 | 14.80 | 14.70 | 32 | 9,443 | 0.34% |
|
| 2018/06/20 | 9 | 14.72 | 10 | 14.71 | 14.90 | -1 | 9,372 | -0.01% |
|
| 2018/06/19 | 21 | 15.18 | 56 | 15.17 | 14.95 | -35 | 9,163 | -0.38% |
|
| 2018/06/15 | 18 | 14.86 | 8 | 14.96 | 14.95 | 10 | 9,080 | 0.11% |
|
| 2018/06/14 | 6 | 14.92 | 21 | 14.76 | 14.65 | -15 | 8,974 | -0.17% |
|
| 2018/06/13 | 24 | 14.44 | 2 | 14.45 | 14.35 | 22 | 8,788 | 0.25% |
|
| 2018/06/12 | 19 | 14.82 | 5 | 15.00 | 14.80 | 14 | 8,634 | 0.16% |
|
| 2018/06/11 | 10 | 15.14 | 30.1 | 15.40 | 15.20 | -20.1 | 8,501 | -0.24% |
|
| 2018/06/08 | 24 | 15.08 | 31 | 14.95 | 14.95 | -7 | 8,273 | -0.08% |
|
| 2018/06/07 | 32 | 15.08 | 17 | 15.01 | 15.05 | 15 | 8,130 | 0.18% |
|
| 2018/06/06 | 9 | 15.12 | 33 | 15.31 | 15.40 | -24 | 7,829 | -0.31% |
|
| 2018/06/05 | 39 | 14.69 | 15 | 14.73 | 14.70 | 24 | 7,543 | 0.32% |
|
| 2018/06/04 | 34 | 15.16 | 58 | 15.16 | 15.35 | -24 | 7,316 | -0.33% |
|
| 2018/06/01 | 52 | 14.66 | 26 | 14.80 | 14.60 | 26 | 6,950 | 0.37% |
|
| 2018/05/31 | 59 | 15.73 | 80 | 15.58 | 15.10 | -21 | 6,711 | -0.31% |
|
| 2018/05/30 | 38 | 14.49 | 58 | 14.38 | 14.80 | -20 | 5,943 | -0.34% |
|
| 2018/05/29 | 80 | 14.78 | 51.4 | 14.67 | 14.70 | 28.6 | 5,542 | 0.52% |
|
| 2018/05/28 | 36 | 13.33 | 50 | 13.34 | 13.75 | -14 | 4,475 | -0.31% |
|
| 2018/05/25 | 19 | 12.37 | 10 | 12.50 | 12.50 | 9 | 3,834 | 0.23% |
|
| 2018/05/24 | 0 | 0.00 | 5 | 12.45 | 12.40 | -5 | 3,834 | -0.13% |
|
| 2018/05/23 | 15 | 12.37 | 29 | 12.42 | 12.35 | -14 | 3,886 | -0.36% |
|
| 2018/05/22 | 27 | 12.46 | 5 | 12.60 | 12.35 | 22 | 3,857 | 0.57% |
|
| 2018/05/21 | 7 | 12.39 | 6 | 12.41 | 12.50 | 1 | 3,949 | 0.03% |
|
| 2018/05/18 | 17 | 12.39 | 6 | 12.51 | 12.25 | 11 | 3,959 | 0.28% |
|
| 2018/05/17 | 25 | 12.37 | 0 | 0.00 | 12.40 | 25 | 3,962 | 0.63% |
|
| 2018/05/16 | 3 | 12.33 | 6 | 12.40 | 12.25 | -3 | 3,909 | -0.08% |
|
| 2018/05/15 | 10 | 12.23 | 6 | 12.37 | 12.20 | 4 | 3,879 | 0.10% |
|
| 2018/05/14 | 10 | 12.21 | 3 | 12.25 | 12.25 | 7 | 3,949 | 0.18% |
|
| 2018/05/11 | 9 | 12.06 | 8 | 12.18 | 11.95 | 1 | 3,894 | 0.03% |
|
| 2018/05/10 | 0 | 0.00 | 21 | 11.73 | 11.80 | -21 | 3,763 | -0.56% |
|
| 2018/05/09 | 10 | 11.55 | 0 | 0.00 | 11.65 | 10 | 3,801 | 0.26% |
|
| 2018/05/08 | 11 | 11.36 | 18 | 11.62 | 11.65 | -7 | 3,953 | -0.18% |
|
| 2018/05/04 | 0 | 0.00 | 20 | 11.20 | 11.15 | -20 | 3,938 | -0.51% |
|
| 2018/05/03 | 10 | 11.35 | 2 | 11.25 | 11.15 | 8 | 3,972 | 0.20% |
|
| 2018/04/30 | 0 | 0.00 | 2 | 11.05 | 11.00 | -2 | 3,926 | -0.05% |
|
| 2018/04/27 | 0 | 0.00 | 4 | 11.10 | 10.95 | -4 | 4,028 | -0.10% |
|
| 2018/04/26 | 9 | 11.08 | 9 | 11.19 | 10.90 | 0 | 4,139 | 0.00% |
|
| 2018/04/25 | 4 | 11.10 | 0 | 0.00 | 11.15 | 4 | 4,195 | 0.10% |
|
| 2018/04/12 | 3 | 11.35 | 3 | 11.35 | 11.30 | 0 | 6,408 | 0.00% |
|
| 2018/04/03 | 0 | 0.00 | 2 | 11.45 | 11.50 | -2 | 7,515 | -0.03% |
|
| 2018/04/02 | 2 | 11.55 | 0 | 0.00 | 11.50 | 2 | 7,518 | 0.03% |
|
| 2018/03/31 | 0 | 0.00 | 4 | 11.55 | 11.40 | -4 | 7,419 | -0.05% |
|
| 2018/03/30 | 4 | 11.50 | 4 | 11.45 | 11.40 | 0 | 7,397 | 0.00% |
|
| 2018/03/29 | 4 | 11.30 | 0.1 | 11.40 | 11.45 | 3.9 | 7,401 | 0.05% |
|
| 2018/03/23 | 4 | 11.15 | 21 | 11.20 | 11.15 | -17 | 7,383 | -0.23% |
|
| 2018/03/21 | 1 | 11.80 | 2 | 11.58 | 11.60 | -1 | 7,332 | -0.01% |
|
| 2018/03/20 | 1 | 11.40 | 3 | 11.47 | 11.40 | -2 | 7,201 | -0.03% |
|
| 2018/03/19 | 6 | 11.74 | 5 | 11.70 | 11.70 | 1 | 7,168 | 0.01% |
|
| 2018/03/14 | 8 | 12.01 | 8 | 11.96 | 12.00 | 0 | 7,265 | 0.00% |
|
| 2018/03/13 | 7 | 11.96 | 0 | 0.00 | 11.85 | 7 | 7,252 | 0.10% |
|
| 2018/03/12 | 1 | 11.80 | 3 | 12.00 | 11.90 | -2 | 7,235 | -0.03% |
|
| 2018/03/09 | 12 | 12.06 | 4 | 11.90 | 11.80 | 8 | 7,196 | 0.11% |
|
| 2018/03/08 | 15 | 11.72 | 2 | 11.70 | 11.65 | 13 | 7,025 | 0.19% |
|
| 2018/03/05 | 1 | 11.45 | 0 | 0.00 | 11.25 | 1 | 7,105 | 0.01% |
|
| 2018/03/02 | 0 | 0.00 | 4 | 11.30 | 11.40 | -4 | 7,130 | -0.06% |
|
| 2018/02/27 | 3 | 11.62 | 6 | 11.55 | 11.40 | -3 | 7,166 | -0.04% |
|
| 2018/02/26 | 4 | 11.30 | 3 | 11.35 | 11.25 | 1 | 7,109 | 0.01% |
|
| 2018/02/23 | 11 | 11.50 | 6 | 11.55 | 11.40 | 5 | 7,145 | 0.07% |
|
| 2018/02/22 | 2 | 11.15 | 2 | 11.25 | 11.20 | 0 | 7,097 | 0.00% |
|
| 2018/02/21 | 12 | 11.24 | 0 | 0.00 | 11.30 | 12 | 7,163 | 0.17% |
|
| 2018/02/09 | 4 | 9.99 | 3 | 10.60 | 10.75 | 1 | 6,977 | 0.01% |
|
| 2018/02/08 | 0 | 0.00 | 5 | 10.85 | 10.85 | -5 | 6,910 | -0.07% |
|
| 2018/02/07 | 6 | 11.16 | 10 | 11.20 | 11.05 | -4 | 6,926 | -0.06% |
|
| 2018/02/06 | 22 | 11.16 | 16 | 10.88 | 10.85 | 6 | 6,946 | 0.09% |
|
| 2018/02/05 | 10 | 11.87 | 0 | 0.00 | 11.85 | 10 | 6,866 | 0.15% |
|
| 2018/02/02 | 17 | 12.49 | 12 | 12.53 | 12.45 | 5 | 6,799 | 0.07% |
|
| 2018/02/01 | 1 | 12.90 | 0 | 0.00 | 12.85 | 1 | 6,761 | 0.01% |
|
| 2018/01/31 | 2 | 12.95 | 10 | 13.01 | 13.05 | -8 | 6,776 | -0.12% |
|
| 2018/01/30 | 3 | 12.77 | 0 | 0.00 | 12.65 | 3 | 6,614 | 0.05% |
|
| 2018/01/29 | 1 | 12.85 | 1 | 12.90 | 12.60 | 0 | 6,553 | 0.00% |
|
| 2018/01/26 | 2 | 12.60 | 1 | 12.70 | 12.75 | 1 | 6,514 | 0.02% |
|
| 2018/01/25 | 2 | 12.80 | 1 | 12.85 | 12.60 | 1 | 6,466 | 0.02% |
|
| 2018/01/24 | 1 | 12.55 | 6 | 12.68 | 12.55 | -5 | 6,401 | -0.08% |
|
| 2018/01/23 | 8 | 12.71 | 11 | 12.75 | 12.55 | -3 | 6,370 | -0.05% |
|
| 2018/01/22 | 1 | 12.30 | 5.1 | 12.70 | 12.60 | -4.1 | 6,293 | -0.06% |
|
| 2018/01/19 | 20 | 12.54 | 30 | 12.57 | 12.40 | -10 | 6,280 | -0.16% |
|
| 2018/01/18 | 10 | 12.70 | 15 | 12.85 | 12.50 | -5 | 6,271 | -0.08% |
|
| 2018/01/17 | 10 | 12.43 | 11 | 12.55 | 12.45 | -1 | 6,067 | -0.02% |
|
| 2018/01/16 | 4 | 12.34 | 17.3 | 12.46 | 12.40 | -13.3 | 5,996 | -0.22% |
|
| 2018/01/15 | 36 | 12.58 | 33 | 12.68 | 12.20 | 3 | 5,924 | 0.05% |
|
| 2018/01/12 | 35 | 13.00 | 13 | 12.88 | 12.80 | 22 | 5,731 | 0.38% |
|
| 2018/01/11 | 10 | 13.18 | 14 | 13.09 | 12.95 | -4 | 5,662 | -0.07% |
|
| 2018/01/10 | 7 | 13.21 | 8 | 13.14 | 13.05 | -1 | 5,506 | -0.02% |
|
| 2018/01/09 | 36 | 12.73 | 1 | 12.85 | 12.80 | 35 | 5,365 | 0.65% |
|
| 2018/01/08 | 54.1 | 13.26 | 59 | 13.42 | 13.15 | -4.9 | 5,139 | -0.10% |
|
| 2018/01/05 | 28.5 | 12.36 | 85.2 | 12.52 | 12.80 | -56.7 | 4,280 | -1.32% |
|
| 2018/01/04 | 29 | 11.55 | 9.2 | 11.65 | 11.65 | 19.9 | 3,617 | 0.55% |
|
| 2018/01/03 | 0 | 0.00 | 9 | 10.99 | 10.95 | -9 | 3,259 | -0.28% |
|
| 2018/01/02 | 0 | 0.00 | 2 | 10.70 | 10.70 | -2 | 3,125 | -0.06% |
|