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 | 1 | 22.30 | 0 | 0.00 | 22.35 | 1 | 7,422 | 0.01% |
|
| 2024/05/28 | 0 | 0.00 | 4 | 22.23 | 22.65 | -4 | 7,367 | -0.05% |
|
| 2024/05/27 | 0 | 0.00 | 5 | 22.06 | 22.10 | -5 | 7,301 | -0.07% |
|
| 2024/05/24 | 2 | 22.10 | 52 | 22.03 | 22.15 | -50 | 7,260 | -0.69% |
|
| 2024/05/23 | 10 | 23.08 | 0 | 0.00 | 22.60 | 10 | 7,211 | 0.14% |
|
| 2024/05/22 | 2 | 24.03 | 8 | 23.53 | 23.70 | -6 | 7,066 | -0.08% |
|
| 2024/05/21 | 3 | 22.03 | 0 | 0.00 | 22.25 | 3 | 6,734 | 0.04% |
|
| 2024/05/20 | 11 | 22.97 | 26 | 22.50 | 22.35 | -15 | 6,651 | -0.23% |
|
| 2024/05/17 | 9 | 22.79 | 18 | 22.80 | 22.75 | -9 | 6,448 | -0.14% |
|
| 2024/05/16 | 2 | 21.45 | 2 | 21.23 | 21.30 | 0 | 6,099 | 0.00% |
|
| 2024/05/15 | 12 | 22.90 | 8 | 22.49 | 21.60 | 4 | 5,966 | 0.07% |
|
| 2024/05/14 | 5 | 22.39 | 14 | 22.32 | 22.80 | -9 | 5,595 | -0.16% |
|
| 2024/05/13 | 43 | 22.31 | 30 | 22.38 | 22.50 | 13 | 5,411 | 0.24% |
|
| 2024/05/10 | 5 | 21.40 | 11 | 21.85 | 21.85 | -6 | 4,676 | -0.13% |
|
| 2024/05/08 | 0 | 0.00 | 2 | 19.30 | 19.80 | -2 | 4,517 | -0.04% |
|
| 2024/05/07 | 2 | 19.80 | 2 | 19.70 | 19.55 | 0 | 4,490 | 0.00% |
|
| 2024/05/02 | 0 | 0.00 | 3 | 21.08 | 21.20 | -3 | 4,345 | -0.07% |
|
| 2024/04/30 | 6 | 21.14 | 6 | 21.41 | 20.95 | 0 | 4,321 | 0.00% |
|
| 2024/04/29 | 2 | 20.25 | 6 | 20.54 | 20.80 | -4 | 4,227 | -0.09% |
|
| 2024/04/26 | 7 | 20.14 | 1 | 20.20 | 20.20 | 6 | 4,204 | 0.14% |
|
| 2024/04/25 | 5 | 20.20 | 0 | 0.00 | 20.25 | 5 | 4,175 | 0.12% |
|
| 2024/04/24 | 1 | 20.70 | 6 | 20.78 | 20.50 | -5 | 4,162 | -0.12% |
|
| 2024/04/23 | 1 | 20.70 | 1 | 20.15 | 20.20 | 0 | 4,136 | 0.00% |
|
| 2024/04/19 | 1 | 20.50 | 0 | 0.00 | 20.50 | 1 | 4,302 | 0.02% |
|
| 2024/04/17 | 2 | 20.80 | 6 | 20.30 | 21.00 | -4 | 4,161 | -0.10% |
|
| 2024/04/16 | 6 | 20.08 | 3 | 20.15 | 20.00 | 3 | 4,073 | 0.07% |
|
| 2024/04/15 | 0 | 0.00 | 17 | 20.94 | 20.65 | -17 | 3,988 | -0.43% |
|
| 2024/04/12 | 8 | 20.86 | 1 | 20.60 | 20.95 | 7 | 3,832 | 0.18% |
|
| 2024/04/11 | 24 | 21.56 | 21 | 21.12 | 21.35 | 3 | 3,583 | 0.08% |
|
| 2024/04/10 | 0 | 0.00 | 10 | 20.61 | 20.80 | -10 | 2,948 | -0.34% |
|
| 2024/04/08 | 0 | 0.00 | 1 | 19.30 | 19.15 | -1 | 2,808 | -0.04% |
|
| 2024/04/03 | 5 | 18.70 | 1 | 18.75 | 18.90 | 4 | 2,781 | 0.14% |
|
| 2024/03/29 | 6 | 19.21 | 0 | 0.00 | 19.05 | 6 | 2,714 | 0.22% |
|
| 2024/03/28 | 1 | 19.40 | 1 | 20.00 | 19.50 | 0 | 2,653 | 0.00% |
|
| 2024/03/26 | 15 | 19.32 | 7 | 19.88 | 19.30 | 8 | 2,503 | 0.32% |
|
| 2024/03/25 | 18 | 19.59 | 2 | 19.68 | 19.60 | 16 | 2,450 | 0.65% |
|
| 2024/03/22 | 5 | 19.60 | 7 | 19.50 | 19.65 | -2 | 2,360 | -0.08% |
|
| 2024/03/21 | 1 | 19.00 | 3 | 19.02 | 18.85 | -2 | 2,011 | -0.10% |
|
| 2024/03/20 | 15 | 17.82 | 0 | 0.00 | 18.00 | 15 | 1,832 | 0.82% |
|
| 2024/03/15 | 3 | 18.15 | 1 | 18.00 | 18.25 | 2 | 1,757 | 0.11% |
|
| 2024/03/13 | 1 | 18.30 | 0 | 0.00 | 18.55 | 1 | 1,704 | 0.06% |
|
| 2024/03/12 | 0 | 0.00 | 1.1 | 19.45 | 18.85 | -1.1 | 1,648 | -0.07% |
|
| 2024/03/11 | 6.1 | 17.84 | 4 | 18.68 | 18.80 | 2.1 | 1,413 | 0.15% |
|
| 2024/03/08 | 1 | 17.00 | 0 | 0.00 | 17.10 | 1 | 1,307 | 0.08% |
|
| 2024/03/07 | 2 | 17.55 | 1 | 17.50 | 17.40 | 1 | 1,299 | 0.08% |
|
| 2024/03/04 | 4 | 18.25 | 0 | 0.00 | 18.20 | 4 | 1,272 | 0.31% |
|
| 2024/03/01 | 0 | 0.00 | 1 | 18.15 | 17.95 | -1 | 1,209 | -0.08% |
|
| 2024/02/29 | 0 | 0.00 | 16 | 17.81 | 17.90 | -16 | 1,190 | -1.34% |
|
| 2024/02/27 | 2 | 17.50 | 0 | 0.00 | 17.55 | 2 | 1,196 | 0.17% |
|
| 2024/02/26 | 4 | 17.70 | 6 | 17.72 | 17.95 | -2 | 1,219 | -0.16% |
|
| 2024/02/23 | 1 | 17.15 | 0 | 0.00 | 17.10 | 1 | 1,200 | 0.08% |
|
| 2024/02/22 | 2 | 17.25 | 2 | 17.30 | 17.25 | 0 | 1,208 | 0.00% |
|
| 2024/02/21 | 0 | 0.00 | 1 | 17.50 | 17.50 | -1 | 1,221 | -0.08% |
|
| 2024/02/20 | 6 | 17.38 | 1 | 17.55 | 17.40 | 5 | 1,219 | 0.41% |
|
| 2024/02/19 | 1 | 17.55 | 1 | 17.30 | 17.75 | 0 | 1,217 | 0.00% |
|
| 2024/02/16 | 2 | 16.60 | 0 | 0.00 | 16.90 | 2 | 1,196 | 0.17% |
|
| 2024/02/15 | 0 | 0.00 | 14 | 16.30 | 16.40 | -14 | 1,193 | -1.17% |
|
| 2024/02/05 | 1 | 16.20 | 0 | 0.00 | 16.30 | 1 | 1,190 | 0.08% |
|
| 2024/02/02 | 5 | 16.60 | 0 | 0.00 | 16.55 | 5 | 1,185 | 0.42% |
|
| 2024/01/31 | 4 | 16.90 | 0 | 0.00 | 16.85 | 4 | 1,195 | 0.33% |
|
| 2024/01/24 | 0 | 0.00 | 1 | 17.55 | 17.50 | -1 | 1,292 | -0.08% |
|
| 2024/01/22 | 0 | 0.00 | 1 | 17.40 | 17.15 | -1 | 1,596 | -0.06% |
|
| 2024/01/17 | 4 | 16.88 | 0 | 0.00 | 17.00 | 4 | 1,563 | 0.26% |
|
| 2024/01/16 | 5 | 17.55 | 1 | 18.15 | 17.40 | 4 | 1,537 | 0.26% |
|
| 2024/01/15 | 26 | 17.92 | 29 | 17.90 | 17.90 | -3 | 1,476 | -0.20% |
|
| 2024/01/11 | 2 | 16.95 | 3 | 16.90 | 16.75 | -1 | 1,299 | -0.08% |
|
| 2024/01/10 | 1 | 16.00 | 0 | 0.00 | 15.90 | 1 | 1,256 | 0.08% |
|
| 2024/01/04 | 1 | 16.25 | 0 | 0.00 | 16.25 | 1 | 1,255 | 0.08% |
|
| 2024/01/03 | 0 | 0.00 | 2 | 16.30 | 16.30 | -2 | 1,264 | -0.16% |
|
| 2024/01/02 | 0 | 0.00 | 10 | 16.48 | 16.40 | -10 | 1,260 | -0.79% |
|
| 2023/12/27 | 0 | 0.00 | 5 | 16.65 | 16.65 | -5 | 1,280 | -0.39% |
|
| 2023/12/21 | 6 | 16.50 | 0 | 0.00 | 16.55 | 6 | 1,279 | 0.47% |
|
| 2023/12/20 | 1 | 17.05 | 3 | 16.92 | 16.80 | -2 | 1,272 | -0.16% |
|
| 2023/12/19 | 1 | 16.10 | 0 | 0.00 | 16.20 | 1 | 1,244 | 0.08% |
|
| 2023/12/18 | 1 | 16.45 | 0 | 0.00 | 16.50 | 1 | 1,244 | 0.08% |
|
| 2023/12/15 | 0 | 0.00 | 1 | 16.50 | 16.60 | -1 | 1,250 | -0.08% |
|
| 2023/12/14 | 0 | 0.00 | 3 | 16.50 | 16.25 | -3 | 1,240 | -0.24% |
|
| 2023/12/12 | 1 | 16.30 | 1 | 16.30 | 16.25 | 0 | 1,231 | 0.00% |
|
| 2023/12/11 | 3 | 16.45 | 0 | 0.00 | 16.40 | 3 | 1,223 | 0.25% |
|
| 2023/12/08 | 0 | 0.00 | 3 | 16.85 | 16.75 | -3 | 1,217 | -0.25% |
|
| 2023/12/07 | 1 | 16.70 | 9 | 16.55 | 16.55 | -8 | 1,217 | -0.66% |
|
| 2023/12/06 | 7 | 17.16 | 1 | 17.30 | 17.00 | 6 | 1,213 | 0.49% |
|
| 2023/11/30 | 0 | 0.00 | 4 | 16.86 | 16.90 | -4 | 1,177 | -0.34% |
|
| 2023/11/28 | 0 | 0.00 | 3 | 16.80 | 16.75 | -3 | 1,164 | -0.26% |
|
| 2023/11/27 | 0 | 0.00 | 1 | 16.70 | 16.70 | -1 | 1,170 | -0.09% |
|
| 2023/11/24 | 2 | 16.90 | 11 | 17.00 | 16.85 | -9 | 1,163 | -0.77% |
|
| 2023/11/23 | 11 | 17.01 | 1 | 17.20 | 17.00 | 10 | 1,143 | 0.87% |
|
| 2023/11/22 | 1 | 16.85 | 2 | 16.85 | 16.85 | -1 | 1,102 | -0.09% |
|
| 2023/11/21 | 10 | 16.75 | 0 | 0.00 | 16.60 | 10 | 1,078 | 0.93% |
|
| 2023/11/20 | 2 | 16.50 | 1 | 16.55 | 16.50 | 1 | 1,069 | 0.09% |
|
| 2023/11/17 | 2 | 16.15 | 0 | 0.00 | 16.15 | 2 | 1,052 | 0.19% |
|
| 2023/11/16 | 4 | 16.30 | 0 | 0.00 | 16.35 | 4 | 1,053 | 0.38% |
|
| 2023/11/15 | 0 | 0.00 | 6 | 16.37 | 16.30 | -6 | 1,044 | -0.57% |
|
| 2023/11/14 | 0 | 0.00 | 1 | 16.00 | 15.95 | -1 | 1,024 | -0.10% |
|
| 2023/11/13 | 0 | 0.00 | 1 | 15.70 | 15.70 | -1 | 1,023 | -0.10% |
|
| 2023/11/09 | 6 | 15.74 | 0 | 0.00 | 15.70 | 6 | 1,036 | 0.58% |
|
| 2023/11/07 | 0 | 0.00 | 1 | 16.30 | 16.10 | -1 | 1,053 | -0.09% |
|
| 2023/11/06 | 2 | 16.33 | 18 | 16.24 | 16.05 | -16 | 1,047 | -1.53% |
|
| 2023/11/02 | 7 | 15.59 | 0 | 0.00 | 15.55 | 7 | 1,009 | 0.69% |
|
| 2023/11/01 | 3 | 15.92 | 14 | 15.89 | 15.65 | -11 | 982 | -1.12% |
|
| 2023/10/31 | 18 | 16.96 | 6 | 16.80 | 16.70 | 12 | 915 | 1.31% |
|
| 2023/10/30 | 1 | 16.15 | 11.3 | 16.14 | 16.30 | -10.3 | 673 | -1.53% |
|
| 2023/10/27 | 1 | 14.85 | 0.2 | 14.95 | 14.85 | 0.8 | 593 | 0.13% |
|
| 2023/10/26 | 2.3 | 14.93 | 0 | 0.00 | 14.80 | 2.3 | 606 | 0.38% |
|
| 2023/10/25 | 1 | 15.00 | 0 | 0.00 | 15.00 | 1 | 607 | 0.16% |
|
| 2023/10/24 | 2 | 15.03 | 1 | 15.00 | 15.05 | 1 | 614 | 0.16% |
|
| 2023/10/23 | 0 | 0.00 | 7 | 15.01 | 15.00 | -7 | 620 | -1.13% |
|
| 2023/10/20 | 2 | 14.43 | 0 | 0.00 | 14.40 | 2 | 618 | 0.32% |
|
| 2023/10/19 | 1 | 14.70 | 0 | 0.00 | 14.70 | 1 | 636 | 0.16% |
|
| 2023/10/18 | 2 | 14.83 | 7 | 15.04 | 14.85 | -5 | 639 | -0.78% |
|
| 2023/10/17 | 2 | 14.88 | 1 | 15.00 | 14.80 | 1 | 633 | 0.16% |
|
| 2023/10/16 | 2 | 15.00 | 2 | 15.20 | 15.00 | 0 | 641 | 0.00% |
|
| 2023/10/12 | 0 | 0.00 | 2 | 14.93 | 14.95 | -2 | 662 | -0.30% |
|
| 2023/10/11 | 0 | 0.00 | 10 | 14.61 | 14.60 | -10 | 676 | -1.48% |
|
| 2023/10/05 | 0 | 0.00 | 2 | 14.90 | 15.00 | -2 | 736 | -0.27% |
|
| 2023/10/04 | 4 | 14.50 | 2 | 14.45 | 14.50 | 2 | 744 | 0.27% |
|
| 2023/10/03 | 0 | 0.00 | 1 | 15.00 | 14.90 | -1 | 742 | -0.13% |
|
| 2023/09/27 | 1 | 15.00 | 2 | 14.98 | 14.95 | -1 | 807 | -0.12% |
|
| 2023/09/26 | 3 | 15.03 | 1 | 15.00 | 15.00 | 2 | 817 | 0.24% |
|
| 2023/09/22 | 0 | 0.00 | 3 | 15.22 | 15.15 | -3 | 845 | -0.35% |
|
| 2023/09/20 | 7 | 15.41 | 0 | 0.00 | 15.25 | 7 | 861 | 0.81% |
|
| 2023/09/19 | 1 | 15.60 | 4 | 15.60 | 15.55 | -3 | 870 | -0.34% |
|
| 2023/09/15 | 5 | 15.60 | 0 | 0.00 | 15.60 | 5 | 899 | 0.56% |
|
| 2023/09/14 | 0 | 0.00 | 31 | 15.65 | 15.75 | -31 | 923 | -3.36% |
|
| 2023/09/12 | 1 | 15.45 | 0 | 0.00 | 15.40 | 1 | 949 | 0.11% |
|
| 2023/09/11 | 5 | 15.68 | 2 | 15.55 | 15.65 | 3 | 964 | 0.31% |
|
| 2023/09/08 | 1 | 15.90 | 0 | 0.00 | 15.85 | 1 | 971 | 0.10% |
|
| 2023/09/07 | 0 | 0.00 | 5 | 16.10 | 16.05 | -5 | 989 | -0.51% |
|
| 2023/09/06 | 1 | 16.05 | 0 | 0.00 | 16.00 | 1 | 1,003 | 0.10% |
|
| 2023/09/05 | 2 | 16.25 | 0.1 | 16.30 | 16.25 | 1.9 | 1,008 | 0.19% |
|
| 2023/09/04 | 6 | 16.13 | 0 | 0.00 | 16.25 | 6 | 1,018 | 0.59% |
|
| 2023/09/01 | 1 | 16.30 | 2 | 16.30 | 16.35 | -1 | 1,021 | -0.10% |
|
| 2023/08/31 | 0 | 0.00 | 4 | 16.29 | 16.35 | -4 | 1,030 | -0.39% |
|
| 2023/08/30 | 0 | 0.00 | 1.2 | 16.00 | 15.95 | -1.2 | 1,040 | -0.11% |
|
| 2023/08/29 | 1 | 15.90 | 1 | 16.05 | 15.85 | 0 | 1,052 | 0.00% |
|
| 2023/08/28 | 1 | 15.80 | 1 | 16.00 | 15.80 | 0 | 1,056 | 0.00% |
|
| 2023/08/25 | 0 | 0.00 | 6 | 15.96 | 15.95 | -6 | 1,059 | -0.57% |
|
| 2023/08/23 | 2 | 15.60 | 0 | 0.00 | 15.60 | 2 | 1,065 | 0.19% |
|
| 2023/08/22 | 7 | 15.76 | 0 | 0.00 | 15.65 | 7 | 1,071 | 0.65% |
|
| 2023/08/21 | 0 | 0.00 | 5 | 15.95 | 16.00 | -5 | 1,075 | -0.46% |
|
| 2023/08/18 | 0 | 0.00 | 1 | 16.00 | 15.80 | -1 | 1,080 | -0.09% |
|
| 2023/08/17 | 5 | 15.80 | 0 | 0.00 | 15.80 | 5 | 1,083 | 0.46% |
|
| 2023/08/16 | 1 | 15.85 | 1 | 15.75 | 15.80 | 0 | 1,086 | 0.00% |
|
| 2023/08/15 | 0 | 0.00 | 2 | 15.90 | 16.00 | -2 | 1,093 | -0.18% |
|
| 2023/08/14 | 3 | 15.35 | 2 | 15.30 | 15.30 | 1 | 1,093 | 0.09% |
|
| 2023/08/11 | 4 | 15.93 | 0 | 0.00 | 15.85 | 4 | 1,081 | 0.37% |
|
| 2023/08/10 | 1 | 16.30 | 0 | 0.00 | 16.10 | 1 | 1,076 | 0.09% |
|
| 2023/08/08 | 0 | 0.00 | 0 | 16.45 | 16.30 | 0 | 1,084 | 0.00% |
|
| 2023/08/07 | 1 | 16.50 | 0 | 0.00 | 16.50 | 1 | 1,099 | 0.09% |
|
| 2023/08/02 | 1 | 16.60 | 3 | 16.73 | 16.65 | -2 | 1,137 | -0.18% |
|
| 2023/07/31 | 3.2 | 16.77 | 0 | 0.00 | 16.80 | 3.2 | 1,147 | 0.27% |
|
| 2023/07/28 | 0 | 0.00 | 1 | 16.85 | 16.85 | -1 | 1,143 | -0.09% |
|
| 2023/07/27 | 0 | 0.00 | 2 | 16.65 | 16.70 | -2 | 1,147 | -0.17% |
|
| 2023/07/26 | 1 | 16.30 | 0 | 0.00 | 16.30 | 1 | 1,148 | 0.09% |
|
| 2023/07/25 | 0.2 | 16.40 | 1 | 16.40 | 16.50 | -0.8 | 1,145 | -0.07% |
|
| 2023/07/24 | 1.1 | 16.41 | 0 | 0.00 | 16.35 | 1.1 | 1,137 | 0.09% |
|
| 2023/07/21 | 2 | 16.75 | 2 | 16.65 | 16.65 | 0 | 1,127 | 0.00% |
|
| 2023/07/18 | 3 | 16.83 | 0 | 0.00 | 16.90 | 3 | 1,173 | 0.26% |
|
| 2023/07/17 | 5 | 17.05 | 2 | 17.05 | 17.15 | 3 | 1,231 | 0.24% |
|
| 2023/07/13 | 2 | 16.73 | 0 | 0.00 | 16.65 | 2 | 1,448 | 0.14% |
|
| 2023/07/12 | 4 | 17.06 | 0 | 0.00 | 17.05 | 4 | 1,420 | 0.28% |
|
| 2023/07/10 | 1.1 | 17.60 | 0 | 0.00 | 17.40 | 1.1 | 1,438 | 0.07% |
|
| 2023/07/07 | 1 | 17.60 | 0 | 0.00 | 17.70 | 1 | 1,456 | 0.07% |
|
| 2023/07/06 | 1 | 17.90 | 0 | 0.00 | 17.95 | 1 | 1,438 | 0.07% |
|
| 2023/06/30 | 0.1 | 18.15 | 0 | 0.00 | 18.15 | 0.1 | 1,411 | 0.00% |
|
| 2023/06/29 | 1 | 18.00 | 0 | 0.00 | 18.10 | 1 | 1,411 | 0.07% |
|
| 2023/06/28 | 0.2 | 18.15 | 0 | 0.00 | 18.00 | 0.2 | 1,410 | 0.01% |
|
| 2023/06/27 | 1 | 18.10 | 0 | 0.00 | 18.10 | 1 | 1,423 | 0.07% |
|
| 2023/06/26 | 0 | 0.00 | 1 | 18.20 | 18.20 | -1 | 1,443 | -0.07% |
|
| 2023/06/20 | 1 | 18.05 | 0 | 0.00 | 18.35 | 1 | 1,463 | 0.07% |
|
| 2023/06/19 | 1 | 18.10 | 0 | 0.00 | 18.05 | 1 | 1,478 | 0.07% |
|
| 2023/06/16 | 0 | 0.00 | 1 | 18.40 | 18.20 | -1 | 1,572 | -0.06% |
|
| 2023/06/15 | 0 | 0.00 | 1 | 18.20 | 18.10 | -1 | 1,770 | -0.06% |
|
| 2023/06/12 | 0.2 | 18.20 | 0 | 0.00 | 18.05 | 0.2 | 1,939 | 0.01% |
|
| 2023/06/09 | 1.1 | 18.22 | 0 | 0.00 | 18.20 | 1.1 | 1,944 | 0.06% |
|
| 2023/06/08 | 2.3 | 18.34 | 0 | 0.00 | 18.25 | 2.3 | 1,953 | 0.12% |
|
| 2023/06/07 | 2.2 | 18.50 | 0 | 0.00 | 18.55 | 2.2 | 1,972 | 0.11% |
|
| 2023/06/06 | 1 | 18.40 | 1 | 18.70 | 18.35 | 0 | 1,993 | 0.00% |
|
| 2023/06/05 | 0 | 0.00 | 5 | 18.56 | 18.60 | -5 | 2,016 | -0.25% |
|
| 2023/06/02 | 1 | 18.25 | 0 | 0.00 | 18.25 | 1 | 2,016 | 0.05% |
|
| 2023/06/01 | 0 | 0.00 | 1 | 18.25 | 18.15 | -1 | 2,018 | -0.05% |
|
| 2023/05/30 | 2 | 18.30 | 0 | 0.00 | 18.20 | 2 | 2,018 | 0.10% |
|
| 2023/05/29 | 4 | 18.50 | 0.1 | 18.50 | 18.45 | 3.9 | 2,019 | 0.19% |
|
| 2023/05/26 | 1 | 18.10 | 0 | 0.00 | 18.05 | 1 | 2,015 | 0.05% |
|
| 2023/05/25 | 4 | 18.25 | 0 | 0.00 | 18.25 | 4 | 2,017 | 0.20% |
|
| 2023/05/24 | 0 | 0.00 | 5 | 18.50 | 18.55 | -5 | 2,021 | -0.25% |
|
| 2023/05/23 | 0 | 0.00 | 1 | 18.50 | 18.40 | -1 | 2,022 | -0.05% |
|
| 2023/05/18 | 1 | 18.05 | 0 | 0.00 | 18.15 | 1 | 2,127 | 0.05% |
|
| 2023/05/17 | 2 | 18.20 | 0 | 0.00 | 18.10 | 2 | 2,131 | 0.09% |
|
| 2023/05/12 | 0 | 0.00 | 1 | 18.10 | 18.20 | -1 | 2,118 | -0.05% |
|
| 2023/05/10 | 1.2 | 18.40 | 0 | 0.00 | 18.45 | 1.2 | 2,107 | 0.06% |
|
| 2023/05/09 | 9 | 18.25 | 0 | 0.00 | 18.25 | 9 | 2,099 | 0.43% |
|
| 2023/05/05 | 5 | 18.95 | 0 | 0.00 | 18.90 | 5 | 2,078 | 0.24% |
|
| 2023/05/03 | 0.2 | 19.19 | 0 | 0.00 | 19.10 | 0.2 | 2,124 | 0.01% |
|
| 2023/05/02 | 0 | 0.00 | 13 | 19.21 | 19.25 | -13 | 2,206 | -0.59% |
|
| 2023/04/28 | 1 | 19.10 | 0 | 0.00 | 19.05 | 1 | 2,215 | 0.05% |
|
| 2023/04/27 | 1 | 18.95 | 1 | 19.00 | 18.95 | 0 | 2,219 | 0.00% |
|
| 2023/04/26 | 0.1 | 19.10 | 5 | 19.00 | 19.10 | -4.9 | 2,210 | -0.22% |
|
| 2023/04/25 | 1 | 19.00 | 0 | 0.00 | 18.90 | 1 | 2,204 | 0.05% |
|
| 2023/04/24 | 5 | 19.55 | 0 | 0.00 | 19.40 | 5 | 2,183 | 0.23% |
|
| 2023/04/21 | 1 | 19.80 | 0 | 0.00 | 19.50 | 1 | 2,182 | 0.05% |
|
| 2023/04/20 | 2 | 19.95 | 0 | 0.00 | 19.95 | 2 | 2,153 | 0.09% |
|
| 2023/04/19 | 3 | 20.85 | 2 | 20.68 | 20.55 | 1 | 2,091 | 0.05% |
|
| 2023/04/17 | 1 | 19.80 | 0 | 0.00 | 19.80 | 1 | 1,863 | 0.05% |
|
| 2023/04/14 | 3 | 19.97 | 1 | 20.00 | 19.85 | 2 | 1,895 | 0.11% |
|
| 2023/04/13 | 0 | 0.00 | 5 | 20.10 | 20.10 | -5 | 1,881 | -0.27% |
|
| 2023/04/12 | 0 | 0.00 | 1 | 20.15 | 20.05 | -1 | 1,848 | -0.05% |
|
| 2023/04/10 | 5 | 19.90 | 0 | 0.00 | 19.75 | 5 | 1,821 | 0.27% |
|
| 2023/04/06 | 0 | 0.00 | 5 | 19.85 | 19.80 | -5 | 1,822 | -0.27% |
|
| 2023/03/28 | 1.7 | 20.15 | 1 | 20.10 | 20.10 | 0.7 | 1,828 | 0.04% |
|
| 2023/03/24 | 1 | 20.35 | 0 | 0.00 | 20.40 | 1 | 1,818 | 0.05% |
|
| 2023/03/21 | 11 | 20.71 | 3 | 20.52 | 20.55 | 8 | 1,846 | 0.43% |
|
| 2023/03/20 | 3 | 20.72 | 12 | 20.55 | 20.80 | -9 | 1,873 | -0.48% |
|
| 2023/03/17 | 5 | 20.00 | 9 | 20.03 | 20.05 | -4 | 2,006 | -0.20% |
|
| 2023/03/15 | 2.1 | 19.78 | 1 | 19.50 | 19.65 | 1.1 | 2,016 | 0.05% |
|
| 2023/03/14 | 2 | 19.00 | 0 | 0.00 | 19.00 | 2 | 2,036 | 0.10% |
|
| 2023/03/10 | 1 | 19.50 | 1 | 19.25 | 19.25 | 0 | 2,358 | 0.00% |
|
| 2023/03/09 | 0 | 0.00 | 15 | 20.20 | 19.85 | -15 | 2,351 | -0.64% |
|
| 2023/03/06 | 1 | 19.90 | 1 | 19.95 | 20.00 | 0 | 2,313 | 0.00% |
|
| 2023/02/23 | 0 | 0.00 | 12 | 20.08 | 20.00 | -12 | 2,315 | -0.52% |
|
| 2023/02/22 | 0 | 0.00 | 10 | 19.75 | 19.75 | -10 | 2,315 | -0.43% |
|
| 2023/02/21 | 0 | 0.00 | 5 | 20.05 | 20.05 | -5 | 2,315 | -0.22% |
|
| 2023/02/20 | 0 | 0.00 | 5 | 20.10 | 20.05 | -5 | 2,336 | -0.21% |
|
| 2023/02/17 | 15 | 19.98 | 15 | 20.00 | 19.95 | 0 | 2,375 | 0.00% |
|
| 2023/02/16 | 29 | 20.07 | 7 | 20.07 | 20.00 | 22 | 2,371 | 0.93% |
|
| 2023/02/15 | 1 | 19.70 | 21 | 19.85 | 19.70 | -20 | 2,300 | -0.87% |
|
| 2023/02/13 | 0 | 0.00 | 1 | 19.35 | 19.30 | -1 | 2,293 | -0.04% |
|
| 2023/02/09 | 1 | 19.65 | 5 | 19.65 | 19.60 | -4 | 2,297 | -0.17% |
|
| 2023/02/08 | 2 | 19.55 | 0 | 0.00 | 19.65 | 2 | 2,301 | 0.09% |
|
| 2023/02/07 | 8 | 19.68 | 0 | 0.00 | 19.65 | 8 | 2,292 | 0.35% |
|
| 2023/02/06 | 1 | 19.70 | 0 | 0.00 | 19.75 | 1 | 2,296 | 0.04% |
|
| 2023/02/03 | 1 | 19.70 | 0 | 0.00 | 19.65 | 1 | 2,307 | 0.04% |
|
| 2023/02/02 | 15 | 20.15 | 11.1 | 19.95 | 19.80 | 3.9 | 2,295 | 0.17% |
|
| 2023/02/01 | 5 | 19.74 | 0 | 0.00 | 19.75 | 5 | 2,277 | 0.22% |
|
| 2023/01/31 | 1 | 19.65 | 2 | 19.75 | 19.55 | -1 | 2,256 | -0.04% |
|
| 2023/01/30 | 2 | 19.23 | 4 | 19.14 | 19.05 | -2 | 2,175 | -0.09% |
|
| 2023/01/17 | 0 | 0.00 | 2 | 18.60 | 18.70 | -2 | 2,168 | -0.09% |
|
| 2023/01/16 | 0 | 0.00 | 1 | 18.50 | 18.35 | -1 | 2,167 | -0.05% |
|
| 2023/01/12 | 1 | 18.60 | 0 | 0.00 | 18.60 | 1 | 2,197 | 0.05% |
|
| 2023/01/11 | 2 | 19.08 | 2 | 19.00 | 18.95 | 0 | 2,212 | 0.00% |
|
| 2023/01/10 | 0 | 0.00 | 1 | 18.90 | 18.85 | -1 | 2,220 | -0.05% |
|
| 2023/01/05 | 10 | 18.80 | 0 | 0.00 | 18.75 | 10 | 2,291 | 0.44% |
|
| 2023/01/04 | 2 | 19.20 | 1 | 18.80 | 19.20 | 1 | 2,299 | 0.04% |
|
| 2023/01/03 | 0 | 0.00 | 3 | 18.62 | 18.55 | -3 | 2,274 | -0.13% |
|
| 2022/12/30 | 1 | 18.45 | 0 | 0.00 | 18.40 | 1 | 2,273 | 0.04% |
|
| 2022/12/28 | 11 | 18.61 | 0 | 0.00 | 18.60 | 11 | 2,297 | 0.48% |
|
| 2022/12/27 | 2 | 19.05 | 0 | 0.00 | 18.90 | 2 | 2,296 | 0.09% |
|
| 2022/12/23 | 2 | 18.60 | 1 | 18.90 | 18.80 | 1 | 2,300 | 0.04% |
|
| 2022/12/22 | 1 | 18.95 | 0 | 0.00 | 19.00 | 1 | 2,313 | 0.04% |
|
| 2022/12/21 | 1 | 18.75 | 3 | 18.80 | 18.80 | -2 | 2,364 | -0.08% |
|
| 2022/12/19 | 3 | 19.28 | 0 | 0.00 | 19.05 | 3 | 2,415 | 0.12% |
|
| 2022/12/16 | 11 | 19.66 | 0 | 0.00 | 19.65 | 11 | 2,416 | 0.46% |
|
| 2022/12/15 | 2 | 20.13 | 2 | 20.35 | 20.10 | 0 | 2,405 | 0.00% |
|
| 2022/12/14 | 1 | 20.10 | 5 | 20.32 | 20.40 | -4 | 2,397 | -0.17% |
|
| 2022/12/12 | 2 | 20.95 | 2 | 20.83 | 20.20 | 0 | 2,336 | 0.00% |
|
| 2022/12/09 | 23 | 21.23 | 12 | 21.03 | 20.80 | 11 | 2,225 | 0.49% |
|
| 2022/12/08 | 3 | 20.35 | 8 | 20.53 | 20.10 | -5 | 1,900 | -0.26% |
|
| 2022/12/07 | 6 | 19.43 | 1 | 19.90 | 19.60 | 5 | 1,781 | 0.28% |
|
| 2022/12/06 | 3 | 20.08 | 0 | 0.00 | 20.00 | 3 | 1,770 | 0.17% |
|
| 2022/12/05 | 3.1 | 20.39 | 10 | 20.24 | 20.70 | -6.9 | 1,748 | -0.39% |
|
| 2022/12/02 | 11 | 19.96 | 4 | 19.34 | 19.90 | 7 | 1,577 | 0.44% |
|
| 2022/12/01 | 2 | 18.80 | 2 | 18.70 | 18.70 | 0 | 1,446 | 0.00% |
|
| 2022/11/30 | 3 | 18.78 | 7 | 18.74 | 18.75 | -4 | 1,498 | -0.27% |
|
| 2022/11/29 | 0 | 0.00 | 6 | 18.33 | 18.35 | -6 | 1,556 | -0.39% |
|
| 2022/11/25 | 1.1 | 18.48 | 4 | 18.55 | 18.15 | -2.9 | 1,664 | -0.17% |
|
| 2022/11/23 | 0 | 0.00 | 20 | 18.15 | 18.10 | -20 | 1,900 | -1.05% |
|
| 2022/11/17 | 0 | 0.00 | 4 | 18.55 | 18.55 | -4 | 2,036 | -0.20% |
|
| 2022/11/16 | 1 | 18.40 | 0 | 0.00 | 18.25 | 1 | 2,067 | 0.05% |
|
| 2022/11/15 | 17 | 18.46 | 30 | 18.52 | 18.40 | -13 | 2,101 | -0.62% |
|
| 2022/11/14 | 1 | 18.00 | 0 | 0.00 | 18.00 | 1 | 2,096 | 0.05% |
|
| 2022/11/08 | 0 | 0.00 | 5 | 17.55 | 17.45 | -5 | 2,364 | -0.21% |
|
| 2022/11/02 | 0.2 | 17.20 | 0 | 0.00 | 17.10 | 0.2 | 2,542 | 0.01% |
|
| 2022/11/01 | 0 | 0.00 | 10 | 16.75 | 16.80 | -10 | 2,587 | -0.39% |
|
| 2022/10/31 | 0 | 0.00 | 20 | 16.33 | 16.40 | -20 | 2,595 | -0.77% |
|
| 2022/10/28 | 20 | 16.05 | 0 | 0.00 | 16.05 | 20 | 2,626 | 0.76% |
|
| 2022/10/27 | 1 | 16.55 | 0 | 0.00 | 16.70 | 1 | 2,647 | 0.04% |
|
| 2022/10/24 | 0 | 0.00 | 1 | 17.00 | 16.85 | -1 | 2,780 | -0.04% |
|
| 2022/10/21 | 1 | 16.75 | 0 | 0.00 | 16.65 | 1 | 2,798 | 0.04% |
|
| 2022/10/20 | 5 | 17.00 | 0 | 0.00 | 17.05 | 5 | 2,809 | 0.18% |
|
| 2022/10/11 | 1 | 17.35 | 0 | 0.00 | 17.40 | 1 | 2,987 | 0.03% |
|
| 2022/09/30 | 1 | 17.55 | 11 | 17.44 | 17.90 | -10 | 3,196 | -0.31% |
|
| 2022/09/29 | 0 | 0.00 | 3 | 18.07 | 17.90 | -3 | 3,223 | -0.09% |
|
| 2022/09/28 | 5 | 17.50 | 5 | 18.15 | 17.50 | 0 | 3,253 | 0.00% |
|
| 2022/09/26 | 6 | 19.03 | 10 | 19.58 | 19.00 | -4 | 3,291 | -0.12% |
|
| 2022/09/23 | 0 | 0.00 | 1 | 20.00 | 19.95 | -1 | 3,317 | -0.03% |
|
| 2022/09/22 | 1 | 20.00 | 0 | 0.00 | 20.20 | 1 | 3,345 | 0.03% |
|
| 2022/09/21 | 1 | 20.20 | 0 | 0.00 | 20.10 | 1 | 3,407 | 0.03% |
|
| 2022/09/19 | 2 | 20.25 | 0 | 0.00 | 20.25 | 2 | 3,544 | 0.06% |
|
| 2022/09/16 | 1 | 20.45 | 1 | 20.45 | 20.45 | 0 | 3,604 | 0.00% |
|
| 2022/09/13 | 1 | 20.90 | 0 | 0.00 | 20.85 | 1 | 3,784 | 0.03% |
|
| 2022/09/12 | 0 | 21.35 | 3 | 21.20 | 21.25 | -3 | 3,813 | -0.08% |
|
| 2022/09/08 | 1 | 20.65 | 1 | 20.95 | 20.75 | 0 | 3,833 | 0.00% |
|
| 2022/09/07 | 1 | 20.25 | 0 | 0.00 | 20.50 | 1 | 3,859 | 0.03% |
|
| 2022/09/06 | 3 | 20.45 | 0 | 0.00 | 20.45 | 3 | 3,864 | 0.08% |
|
| 2022/09/05 | 5 | 21.46 | 2 | 21.25 | 21.10 | 3 | 3,842 | 0.08% |
|
| 2022/09/02 | 4 | 22.20 | 0 | 0.00 | 22.20 | 4 | 3,803 | 0.11% |
|
| 2022/09/01 | 0 | 0.00 | 1 | 22.70 | 22.60 | -1 | 3,783 | -0.03% |
|
| 2022/08/31 | 2 | 22.45 | 0 | 0.00 | 22.40 | 2 | 3,740 | 0.05% |
|
| 2022/08/30 | 29 | 23.24 | 17 | 22.88 | 22.70 | 12 | 3,751 | 0.32% |
|
| 2022/08/29 | 2 | 22.30 | 1 | 22.70 | 22.45 | 1 | 3,644 | 0.03% |
|
| 2022/08/26 | 3 | 22.68 | 10 | 22.65 | 22.65 | -7 | 3,762 | -0.19% |
|
| 2022/08/25 | 0 | 0.00 | 3 | 22.80 | 22.95 | -3 | 3,904 | -0.08% |
|
| 2022/08/22 | 2 | 22.73 | 2 | 22.85 | 22.30 | 0 | 4,196 | 0.00% |
|
| 2022/08/18 | 13 | 22.89 | 2 | 22.95 | 22.70 | 11 | 4,278 | 0.26% |
|
| 2022/08/17 | 4 | 22.48 | 3 | 22.52 | 22.45 | 1 | 4,224 | 0.02% |
|
| 2022/08/16 | 1 | 22.15 | 0 | 0.00 | 22.20 | 1 | 4,189 | 0.02% |
|
| 2022/08/15 | 2 | 21.98 | 2 | 22.00 | 22.00 | 0 | 4,139 | 0.00% |
|
| 2022/08/12 | 4 | 21.98 | 5 | 21.65 | 21.70 | -1 | 4,201 | -0.02% |
|
| 2022/08/11 | 1 | 21.35 | 2 | 21.40 | 21.35 | -1 | 4,204 | -0.02% |
|
| 2022/08/10 | 1 | 21.50 | 6 | 21.43 | 21.40 | -5 | 4,308 | -0.12% |
|
| 2022/08/09 | 1 | 21.30 | 13 | 21.33 | 21.20 | -12 | 4,599 | -0.26% |
|
| 2022/08/08 | 10 | 21.15 | 5 | 21.25 | 21.25 | 5 | 4,574 | 0.11% |
|
| 2022/08/05 | 0 | 0.00 | 5 | 20.75 | 20.75 | -5 | 4,619 | -0.11% |
|
| 2022/08/04 | 0 | 0.00 | 29 | 19.85 | 20.30 | -29 | 4,656 | -0.62% |
|
| 2022/08/03 | 3 | 20.42 | 0 | 0.00 | 20.40 | 3 | 4,660 | 0.06% |
|
| 2022/08/02 | 11 | 20.87 | 1 | 21.05 | 20.85 | 10 | 4,692 | 0.21% |
|
| 2022/08/01 | 2 | 22.20 | 1.6 | 22.24 | 22.25 | 0.4 | 4,699 | 0.01% |
|
| 2022/07/29 | 0 | 0.00 | 2.1 | 22.00 | 22.00 | -2.1 | 4,703 | -0.05% |
|
| 2022/07/28 | 5 | 21.55 | 0 | 0.00 | 21.55 | 5 | 4,715 | 0.11% |
|
| 2022/07/27 | 2 | 21.95 | 0 | 0.00 | 21.95 | 2 | 4,730 | 0.04% |
|
| 2022/07/26 | 5 | 21.70 | 0 | 0.00 | 21.70 | 5 | 4,767 | 0.10% |
|
| 2022/07/25 | 0 | 0.00 | 1 | 22.35 | 22.25 | -1 | 4,797 | -0.02% |
|
| 2022/07/22 | 1 | 22.05 | 0 | 0.00 | 22.05 | 1 | 4,800 | 0.02% |
|
| 2022/07/21 | 10 | 22.05 | 2 | 22.30 | 22.20 | 8 | 4,874 | 0.16% |
|
| 2022/07/19 | 28 | 22.04 | 18 | 22.21 | 22.10 | 10 | 4,918 | 0.20% |
|
| 2022/07/18 | 2 | 21.80 | 1 | 22.00 | 21.60 | 1 | 4,896 | 0.02% |
|
| 2022/07/14 | 1 | 20.50 | 1 | 21.10 | 21.15 | 0 | 5,264 | 0.00% |
|
| 2022/07/13 | 3 | 20.93 | 4 | 20.96 | 21.00 | -1 | 5,264 | -0.02% |
|
| 2022/07/12 | 9 | 20.22 | 1 | 20.35 | 20.00 | 8 | 5,294 | 0.15% |
|
| 2022/07/11 | 2 | 21.43 | 17 | 21.39 | 21.40 | -15 | 5,293 | -0.28% |
|
| 2022/07/08 | 0 | 0.00 | 3 | 21.13 | 21.05 | -3 | 5,279 | -0.06% |
|
| 2022/07/06 | 0 | 0.00 | 2 | 21.15 | 20.70 | -2 | 5,298 | -0.04% |
|
| 2022/07/05 | 3 | 21.95 | 1 | 21.85 | 21.50 | 2 | 5,374 | 0.04% |
|
| 2022/07/04 | 0 | 0.00 | 4 | 20.90 | 20.85 | -4 | 5,351 | -0.07% |
|
| 2022/07/01 | 3 | 21.77 | 1 | 22.20 | 20.65 | 2 | 5,388 | 0.04% |
|
| 2022/06/30 | 1 | 21.75 | 1 | 21.85 | 21.75 | 0 | 5,371 | 0.00% |
|
| 2022/06/29 | 1 | 22.50 | 1 | 22.55 | 22.40 | 0 | 5,366 | 0.00% |
|
| 2022/06/28 | 10 | 22.55 | 1 | 22.15 | 22.15 | 9 | 5,386 | 0.17% |
|
| 2022/06/23 | 7 | 21.03 | 12 | 20.83 | 21.00 | -5 | 5,430 | -0.09% |
|
| 2022/06/22 | 7 | 21.46 | 3 | 21.30 | 20.85 | 4 | 5,468 | 0.07% |
|
| 2022/06/17 | 1 | 20.75 | 0 | 0.00 | 20.70 | 1 | 5,604 | 0.02% |
|
| 2022/06/15 | 1 | 21.90 | 0 | 0.00 | 21.70 | 1 | 5,877 | 0.02% |
|
| 2022/06/14 | 0 | 0.00 | 5 | 21.70 | 21.75 | -5 | 6,252 | -0.08% |
|
| 2022/06/13 | 1.1 | 22.02 | 11 | 22.05 | 21.85 | -9.9 | 6,849 | -0.14% |
|
| 2022/06/09 | 1 | 22.90 | 2 | 22.85 | 22.75 | -1 | 7,165 | -0.01% |
|
| 2022/06/07 | 5 | 23.12 | 11 | 23.01 | 22.90 | -6 | 7,887 | -0.08% |
|
| 2022/06/06 | 24 | 24.10 | 0 | 0.00 | 23.80 | 24 | 8,453 | 0.28% |
|
| 2022/06/02 | 14 | 23.77 | 10 | 23.85 | 23.90 | 4 | 8,495 | 0.05% |
|
| 2022/06/01 | 4 | 24.01 | 7 | 23.80 | 24.30 | -3 | 8,407 | -0.04% |
|
| 2022/05/30 | 0 | 0.00 | 12 | 22.53 | 22.45 | -12 | 8,545 | -0.14% |
|
| 2022/05/27 | 15 | 22.33 | 2 | 22.33 | 22.10 | 13 | 8,630 | 0.15% |
|
| 2022/05/26 | 2 | 22.25 | 1 | 22.50 | 21.60 | 1 | 8,555 | 0.01% |
|
| 2022/05/25 | 0 | 0.00 | 2 | 22.00 | 21.95 | -2 | 8,548 | -0.02% |
|
| 2022/05/23 | 5 | 22.20 | 0 | 0.00 | 22.10 | 5 | 8,705 | 0.06% |
|
| 2022/05/20 | 2 | 22.00 | 1 | 22.10 | 21.95 | 1 | 8,780 | 0.01% |
|
| 2022/05/19 | 1 | 21.30 | 6 | 21.18 | 22.10 | -5 | 8,743 | -0.06% |
|
| 2022/05/18 | 2 | 21.53 | 5 | 21.65 | 21.75 | -3 | 8,743 | -0.03% |
|
| 2022/05/17 | 9 | 21.68 | 16 | 21.52 | 21.60 | -7 | 8,676 | -0.08% |
|
| 2022/05/12 | 0.1 | 19.85 | 0.3 | 20.15 | 19.15 | -0.2 | 8,456 | 0.00% |
|
| 2022/05/11 | 6 | 20.23 | 0 | 0.00 | 20.00 | 6 | 8,454 | 0.07% |
|
| 2022/05/10 | 23 | 20.01 | 32 | 19.99 | 20.35 | -9 | 8,498 | -0.11% |
|
| 2022/05/09 | 6.1 | 20.17 | 7 | 20.20 | 20.05 | -0.9 | 8,514 | -0.01% |
|
| 2022/05/06 | 19 | 21.14 | 0 | 0.00 | 21.10 | 19 | 8,493 | 0.22% |
|
| 2022/05/04 | 3 | 21.70 | 0 | 0.00 | 21.80 | 3 | 8,561 | 0.04% |
|
| 2022/05/03 | 1 | 21.90 | 0 | 0.00 | 21.85 | 1 | 8,661 | 0.01% |
|
| 2022/04/29 | 15 | 22.39 | 0 | 0.00 | 22.30 | 15 | 8,760 | 0.17% |
|
| 2022/04/28 | 1 | 22.70 | 3 | 23.10 | 22.60 | -2 | 8,836 | -0.02% |
|
| 2022/04/27 | 1 | 22.65 | 8 | 23.04 | 22.80 | -7 | 8,872 | -0.08% |
|
| 2022/04/25 | 6 | 24.00 | 6 | 23.99 | 23.90 | 0 | 8,913 | 0.00% |
|
| 2022/04/22 | 4 | 25.03 | 0 | 0.00 | 25.00 | 4 | 8,941 | 0.04% |
|
| 2022/04/21 | 10 | 25.40 | 26 | 25.60 | 25.40 | -16 | 9,085 | -0.18% |
|
| 2022/04/20 | 36 | 25.81 | 19 | 25.76 | 26.00 | 17 | 9,148 | 0.19% |
|
| 2022/04/19 | 5 | 24.80 | 2 | 24.90 | 24.80 | 3 | 9,086 | 0.03% |
|
| 2022/04/18 | 1 | 24.90 | 12 | 24.94 | 25.00 | -11 | 9,304 | -0.12% |
|
| 2022/04/15 | 0.2 | 24.85 | 2 | 25.10 | 24.70 | -1.8 | 9,468 | -0.02% |
|
| 2022/04/13 | 10 | 24.75 | 1 | 24.75 | 24.70 | 9 | 10,506 | 0.09% |
|
| 2022/04/12 | 7 | 24.61 | 0 | 0.00 | 24.55 | 7 | 10,646 | 0.07% |
|
| 2022/04/11 | 4 | 25.60 | 19 | 25.20 | 25.05 | -15 | 10,756 | -0.14% |
|
| 2022/04/08 | 7 | 25.17 | 11 | 25.23 | 25.25 | -4 | 10,682 | -0.04% |
|
| 2022/04/07 | 11 | 25.20 | 1 | 25.55 | 24.70 | 10 | 10,677 | 0.09% |
|
| 2022/04/06 | 0 | 0.00 | 10 | 25.70 | 25.75 | -10 | 10,653 | -0.09% |
|
| 2022/04/01 | 2 | 25.55 | 0 | 0.00 | 25.55 | 2 | 10,702 | 0.02% |
|
| 2022/03/31 | 0 | 0.00 | 27 | 26.00 | 25.65 | -27 | 10,739 | -0.25% |
|
| 2022/03/30 | 1 | 25.60 | 7 | 25.75 | 25.60 | -6 | 10,739 | -0.06% |
|
| 2022/03/29 | 2 | 25.58 | 10 | 25.75 | 25.55 | -8 | 10,746 | -0.07% |
|
| 2022/03/28 | 8 | 24.96 | 0 | 0.00 | 25.05 | 8 | 10,805 | 0.07% |
|
| 2022/03/25 | 3 | 25.10 | 14 | 25.61 | 25.15 | -11 | 10,918 | -0.10% |
|
| 2022/03/24 | 21 | 25.74 | 8 | 26.02 | 25.70 | 13 | 11,043 | 0.12% |
|
| 2022/03/23 | 6 | 25.63 | 22 | 25.63 | 25.65 | -16 | 11,845 | -0.14% |
|
| 2022/03/22 | 15 | 26.14 | 2 | 26.63 | 26.05 | 13 | 13,165 | 0.10% |
|
| 2022/03/21 | 4 | 26.36 | 6 | 26.63 | 26.05 | -2 | 14,711 | -0.01% |
|
| 2022/03/18 | 8 | 26.29 | 1 | 26.35 | 26.10 | 7 | 17,040 | 0.04% |
|
| 2022/03/17 | 13 | 26.89 | 4 | 26.80 | 27.10 | 9 | 19,322 | 0.05% |
|
| 2022/03/16 | 44 | 26.60 | 80.5 | 26.52 | 26.50 | -36.5 | 20,385 | -0.18% |
|
| 2022/03/15 | 19 | 25.88 | 28 | 25.97 | 25.45 | -9 | 20,707 | -0.04% |
|
| 2022/03/14 | 3 | 26.00 | 2 | 25.65 | 25.65 | 1 | 20,766 | 0.00% |
|
| 2022/03/11 | 17 | 26.25 | 12 | 26.14 | 26.15 | 5 | 21,171 | 0.02% |
|
| 2022/03/10 | 52 | 26.17 | 63 | 25.99 | 26.20 | -11 | 21,469 | -0.05% |
|
| 2022/03/09 | 79 | 25.83 | 60 | 26.05 | 26.20 | 19 | 21,660 | 0.09% |
|
| 2022/03/08 | 22 | 24.24 | 6 | 23.86 | 24.40 | 16 | 21,493 | 0.07% |
|
| 2022/03/07 | 1 | 24.00 | 1 | 23.85 | 23.85 | 0 | 21,509 | 0.00% |
|
| 2022/03/04 | 14 | 25.20 | 4 | 25.04 | 24.90 | 10 | 21,684 | 0.05% |
|
| 2022/03/03 | 34 | 25.49 | 20 | 25.50 | 25.35 | 14 | 21,615 | 0.06% |
|
| 2022/03/02 | 3 | 24.60 | 2 | 25.15 | 24.70 | 1 | 21,373 | 0.00% |
|
| 2022/03/01 | 11 | 24.50 | 0 | 0.00 | 24.65 | 11 | 21,422 | 0.05% |
|
| 2022/02/25 | 0 | 0.00 | 28 | 24.08 | 24.15 | -28 | 21,750 | -0.13% |
|
| 2022/02/24 | 43 | 24.29 | 21 | 24.69 | 23.65 | 22 | 21,793 | 0.10% |
|
| 2022/02/23 | 11 | 24.85 | 1 | 25.05 | 24.95 | 10 | 21,698 | 0.05% |
|
| 2022/02/22 | 1 | 24.20 | 1 | 24.50 | 24.00 | 0 | 21,675 | 0.00% |
|
| 2022/02/21 | 3 | 25.00 | 0 | 0.00 | 24.90 | 3 | 21,665 | 0.01% |
|
| 2022/02/18 | 14 | 24.96 | 0 | 0.00 | 25.00 | 14 | 21,669 | 0.06% |
|
| 2022/02/17 | 13 | 25.25 | 0 | 0.00 | 25.05 | 13 | 21,650 | 0.06% |
|
| 2022/02/16 | 4 | 25.65 | 4 | 25.15 | 25.10 | 0 | 21,665 | 0.00% |
|
| 2022/02/15 | 2 | 25.30 | 2 | 25.35 | 25.05 | 0 | 21,722 | 0.00% |
|
| 2022/02/14 | 28 | 25.03 | 40 | 25.10 | 25.15 | -12 | 21,836 | -0.05% |
|
| 2022/02/11 | 0 | 0.00 | 9 | 26.12 | 25.75 | -9 | 21,847 | -0.04% |
|
| 2022/02/10 | 0 | 0.00 | 2 | 26.00 | 26.00 | -2 | 21,899 | -0.01% |
|
| 2022/02/09 | 20 | 26.25 | 20 | 26.42 | 26.60 | 0 | 21,891 | 0.00% |
|
| 2022/02/08 | 31 | 26.13 | 21 | 26.53 | 26.25 | 10 | 21,913 | 0.05% |
|
| 2022/02/07 | 2 | 25.85 | 16 | 25.67 | 25.95 | -14 | 21,992 | -0.06% |
|
| 2022/01/26 | 5.1 | 24.98 | 24 | 25.19 | 25.30 | -18.9 | 22,031 | -0.09% |
|
| 2022/01/25 | 23 | 25.06 | 2 | 25.10 | 25.00 | 21 | 22,316 | 0.09% |
|
| 2022/01/24 | 1 | 25.85 | 42 | 25.96 | 26.00 | -41 | 23,024 | -0.18% |
|
| 2022/01/21 | 66 | 25.94 | 21 | 25.79 | 25.30 | 45 | 23,192 | 0.19% |
|
| 2022/01/20 | 19 | 26.10 | 12.1 | 26.11 | 26.10 | 6.9 | 23,297 | 0.03% |
|
| 2022/01/19 | 7 | 26.40 | 8 | 26.46 | 26.35 | -1 | 23,323 | 0.00% |
|
| 2022/01/18 | 41.1 | 26.56 | 8 | 26.76 | 26.35 | 33.1 | 23,390 | 0.14% |
|
| 2022/01/17 | 13 | 26.99 | 31 | 27.16 | 27.10 | -18 | 23,532 | -0.08% |
|
| 2022/01/14 | 31 | 26.44 | 14 | 26.88 | 26.20 | 17 | 23,665 | 0.07% |
|
| 2022/01/13 | 22.1 | 27.24 | 19 | 27.50 | 27.15 | 3.1 | 24,309 | 0.01% |
|
| 2022/01/12 | 39 | 27.44 | 21 | 27.30 | 27.00 | 18 | 24,675 | 0.07% |
|
| 2022/01/11 | 18 | 27.93 | 6 | 28.13 | 28.15 | 12 | 24,765 | 0.05% |
|
| 2022/01/10 | 87.6 | 28.81 | 41 | 28.79 | 28.10 | 46.6 | 24,624 | 0.19% |
|
| 2022/01/07 | 35.5 | 28.78 | 34 | 28.82 | 28.20 | 1.5 | 24,520 | 0.01% |
|
| 2022/01/06 | 44 | 31.14 | 35 | 31.09 | 31.05 | 9 | 24,394 | 0.04% |
|
| 2022/01/05 | 20 | 35.02 | 12 | 35.63 | 34.45 | 8 | 24,093 | 0.03% |
|
| 2022/01/04 | 26 | 35.84 | 2 | 35.00 | 36.10 | 24 | 24,264 | 0.10% |
|
| 2021/12/30 | 2 | 34.48 | 2 | 34.63 | 34.65 | 0 | 24,941 | 0.00% |
|
| 2021/12/29 | 8 | 34.74 | 13 | 34.78 | 34.70 | -5 | 25,197 | -0.02% |
|
| 2021/12/28 | 8 | 34.69 | 6 | 35.08 | 34.30 | 2 | 25,263 | 0.01% |
|
| 2021/12/27 | 8 | 35.42 | 4 | 35.83 | 35.15 | 4 | 25,512 | 0.02% |
|
| 2021/12/24 | 8 | 35.04 | 2 | 35.93 | 35.10 | 6 | 26,824 | 0.02% |
|
| 2021/12/23 | 15 | 35.92 | 1 | 36.00 | 35.60 | 14 | 27,183 | 0.05% |
|
| 2021/12/22 | 14 | 35.44 | 3 | 35.35 | 35.40 | 11 | 27,484 | 0.04% |
|
| 2021/12/21 | 2 | 34.20 | 11 | 33.54 | 34.40 | -9 | 27,531 | -0.03% |
|
| 2021/12/20 | 17 | 34.61 | 0 | 0.00 | 34.15 | 17 | 27,380 | 0.06% |
|
| 2021/12/17 | 6 | 35.79 | 81.8 | 35.38 | 35.25 | -75.8 | 27,196 | -0.28% |
|
| 2021/12/16 | 46 | 36.53 | 51 | 36.31 | 35.60 | -5 | 26,325 | -0.02% |
|
| 2021/12/15 | 28 | 34.75 | 44 | 34.23 | 36.30 | -16 | 24,950 | -0.06% |
|
| 2021/12/14 | 46.3 | 33.69 | 35 | 33.60 | 34.15 | 11.3 | 23,347 | 0.05% |
|
| 2021/12/13 | 74.5 | 31.50 | 58.1 | 32.18 | 33.40 | 16.4 | 20,886 | 0.08% |
|
| 2021/12/10 | 32.5 | 27.79 | 77.5 | 28.94 | 30.40 | -45 | 18,473 | -0.24% |
|
| 2021/12/09 | 63 | 27.65 | 61 | 27.31 | 27.65 | 2 | 17,056 | 0.01% |
|
| 2021/12/08 | 19 | 25.99 | 14 | 25.90 | 25.95 | 5 | 16,201 | 0.03% |
|
| 2021/12/07 | 22 | 25.76 | 33 | 25.93 | 25.95 | -11 | 15,933 | -0.07% |
|
| 2021/12/06 | 15 | 25.26 | 16 | 25.41 | 25.45 | -1 | 15,489 | -0.01% |
|
| 2021/12/03 | 41 | 25.13 | 47 | 25.17 | 24.85 | -6 | 15,069 | -0.04% |
|
| 2021/12/02 | 28 | 24.76 | 15.5 | 24.85 | 24.75 | 12.5 | 14,386 | 0.09% |
|
| 2021/12/01 | 13 | 24.62 | 5 | 24.65 | 24.50 | 8 | 14,103 | 0.06% |
|
| 2021/11/30 | 8 | 24.06 | 13 | 23.98 | 24.35 | -5 | 14,088 | -0.04% |
|
| 2021/11/29 | 1 | 23.30 | 26 | 22.91 | 23.10 | -25 | 14,122 | -0.18% |
|
| 2021/11/26 | 11 | 23.24 | 4 | 23.00 | 22.90 | 7 | 14,097 | 0.05% |
|
| 2021/11/25 | 32 | 24.27 | 25 | 24.17 | 23.60 | 7 | 14,189 | 0.05% |
|
| 2021/11/24 | 21 | 24.36 | 12.2 | 24.18 | 24.35 | 8.8 | 14,339 | 0.06% |
|
| 2021/11/23 | 10 | 23.33 | 23 | 23.33 | 23.30 | -13 | 14,503 | -0.09% |
|
| 2021/11/22 | 5 | 23.10 | 4 | 23.01 | 23.10 | 1 | 14,517 | 0.01% |
|
| 2021/11/19 | 12 | 22.62 | 3 | 22.78 | 22.60 | 9 | 14,801 | 0.06% |
|
| 2021/11/18 | 7.2 | 22.46 | 4.1 | 22.35 | 22.55 | 3.1 | 14,843 | 0.02% |
|
| 2021/11/17 | 3 | 23.30 | 7 | 23.49 | 23.10 | -4 | 14,808 | -0.03% |
|
| 2021/11/16 | 6.1 | 23.20 | 2 | 23.30 | 23.05 | 4.1 | 14,889 | 0.03% |
|
| 2021/11/15 | 3.1 | 23.16 | 0 | 0.00 | 23.15 | 3.1 | 14,924 | 0.02% |
|
| 2021/11/12 | 12 | 23.23 | 16 | 23.29 | 23.15 | -4 | 14,989 | -0.03% |
|
| 2021/11/11 | 4 | 24.34 | 7 | 24.63 | 23.85 | -3 | 14,937 | -0.02% |
|
| 2021/11/10 | 3 | 24.17 | 1 | 24.35 | 24.10 | 2 | 14,941 | 0.01% |
|
| 2021/11/09 | 3 | 24.12 | 4 | 24.34 | 24.30 | -1 | 15,260 | -0.01% |
|
| 2021/11/08 | 3 | 23.90 | 60 | 23.80 | 23.85 | -57 | 15,243 | -0.37% |
|
| 2021/11/05 | 12 | 24.07 | 0 | 0.00 | 23.90 | 12 | 15,409 | 0.08% |
|
| 2021/11/04 | 2.2 | 24.33 | 3 | 24.58 | 24.50 | -0.9 | 15,561 | -0.01% |
|
| 2021/11/03 | 8 | 24.18 | 4 | 24.29 | 24.05 | 4 | 15,566 | 0.03% |
|
| 2021/11/02 | 10 | 25.16 | 7 | 25.11 | 24.40 | 3 | 15,637 | 0.02% |
|
| 2021/11/01 | 42 | 26.33 | 45 | 26.10 | 25.65 | -3 | 15,596 | -0.02% |
|
| 2021/10/29 | 28 | 25.49 | 31 | 25.42 | 25.00 | -3 | 15,443 | -0.02% |
|
| 2021/10/28 | 36 | 25.13 | 18 | 25.44 | 24.90 | 18 | 15,383 | 0.12% |
|
| 2021/10/27 | 3 | 24.92 | 2 | 25.05 | 24.85 | 1 | 15,290 | 0.01% |
|
| 2021/10/26 | 18 | 25.08 | 37 | 24.79 | 24.75 | -19 | 15,455 | -0.12% |
|
| 2021/10/25 | 26 | 25.22 | 6 | 25.33 | 25.30 | 20 | 15,686 | 0.13% |
|
| 2021/10/22 | 6 | 25.07 | 12 | 25.05 | 24.70 | -6 | 16,147 | -0.04% |
|
| 2021/10/21 | 25 | 25.84 | 41 | 25.93 | 25.70 | -16 | 17,241 | -0.09% |
|
| 2021/10/20 | 38 | 24.90 | 36 | 24.92 | 25.20 | 2 | 16,929 | 0.01% |
|
| 2021/10/19 | 25 | 24.44 | 30 | 24.39 | 24.30 | -5 | 16,735 | -0.03% |
|
| 2021/10/18 | 13 | 23.97 | 3 | 23.97 | 23.90 | 10 | 16,698 | 0.06% |
|
| 2021/10/15 | 5 | 23.75 | 3 | 23.97 | 23.80 | 2 | 17,324 | 0.01% |
|
| 2021/10/14 | 11 | 24.11 | 10 | 24.18 | 23.80 | 1 | 18,321 | 0.01% |
|
| 2021/10/13 | 18 | 24.11 | 13 | 24.12 | 23.70 | 5 | 19,334 | 0.03% |
|
| 2021/10/12 | 7 | 23.97 | 3 | 23.80 | 23.35 | 4 | 19,792 | 0.02% |
|
| 2021/10/08 | 4 | 24.06 | 10 | 24.15 | 24.30 | -6 | 19,908 | -0.03% |
|
| 2021/10/07 | 5 | 23.42 | 6 | 23.32 | 23.75 | -1 | 19,503 | -0.01% |
|
| 2021/10/06 | 9 | 22.74 | 11 | 22.97 | 23.10 | -2 | 19,397 | -0.01% |
|
| 2021/10/05 | 3 | 21.95 | 18 | 21.58 | 22.20 | -15 | 19,306 | -0.08% |
|
| 2021/10/04 | 35 | 22.79 | 46 | 22.46 | 21.70 | -11 | 19,567 | -0.06% |
|
| 2021/10/01 | 75 | 25.57 | 66.1 | 24.86 | 23.20 | 9 | 19,369 | 0.05% |
|
| 2021/09/30 | 30 | 24.18 | 18 | 24.05 | 24.50 | 12 | 18,112 | 0.07% |
|
| 2021/09/29 | 38 | 23.19 | 35 | 23.30 | 23.00 | 3 | 17,935 | 0.02% |
|
| 2021/09/28 | 16 | 22.73 | 14 | 22.93 | 22.75 | 2 | 18,456 | 0.01% |
|
| 2021/09/27 | 1 | 21.90 | 3 | 21.98 | 21.95 | -2 | 18,367 | -0.01% |
|
| 2021/09/24 | 3 | 21.73 | 3 | 21.83 | 21.70 | 0 | 18,705 | 0.00% |
|
| 2021/09/23 | 1 | 21.75 | 1 | 22.00 | 21.65 | 0 | 19,299 | 0.00% |
|
| 2021/09/22 | 1 | 21.60 | 0 | 0.00 | 21.60 | 1 | 19,740 | 0.01% |
|
| 2021/09/17 | 2.2 | 22.38 | 5 | 22.40 | 22.40 | -2.8 | 19,797 | -0.01% |
|
| 2021/09/16 | 2 | 22.45 | 1 | 22.60 | 22.15 | 1 | 20,258 | 0.00% |
|
| 2021/09/15 | 3 | 22.37 | 2 | 22.78 | 22.25 | 1 | 20,379 | 0.00% |
|
| 2021/09/14 | 2 | 22.35 | 2 | 22.33 | 22.30 | 0 | 21,134 | 0.00% |
|
| 2021/09/13 | 11 | 23.00 | 11 | 22.90 | 22.85 | 0 | 21,216 | 0.00% |
|
| 2021/09/10 | 0 | 0.00 | 1 | 22.55 | 22.75 | -1 | 21,388 | 0.00% |
|
| 2021/09/09 | 1 | 22.65 | 3 | 22.67 | 22.75 | -2 | 21,431 | -0.01% |
|
| 2021/09/07 | 7 | 23.17 | 1 | 22.95 | 22.95 | 6 | 22,166 | 0.03% |
|
| 2021/09/06 | 13 | 24.48 | 11 | 24.20 | 23.90 | 2 | 22,117 | 0.01% |
|
| 2021/09/03 | 11 | 23.99 | 8 | 24.34 | 24.65 | 3 | 21,970 | 0.01% |
|
| 2021/09/02 | 10 | 24.51 | 59.2 | 24.15 | 24.00 | -49.2 | 21,851 | -0.22% |
|
| 2021/08/31 | 4 | 24.05 | 3 | 23.95 | 24.05 | 1 | 21,504 | 0.00% |
|
| 2021/08/30 | 33 | 24.38 | 35 | 24.15 | 23.90 | -2 | 21,364 | -0.01% |
|
| 2021/08/27 | 42 | 24.04 | 24 | 24.00 | 23.50 | 18 | 21,060 | 0.09% |
|
| 2021/08/26 | 3 | 22.57 | 0 | 0.00 | 22.80 | 3 | 20,555 | 0.01% |
|
| 2021/08/25 | 15 | 23.00 | 24 | 22.83 | 22.60 | -9 | 20,486 | -0.04% |
|
| 2021/08/24 | 12 | 21.39 | 5 | 21.74 | 21.35 | 7 | 20,222 | 0.03% |
|
| 2021/08/23 | 3 | 21.90 | 12 | 21.66 | 22.10 | -9 | 20,189 | -0.04% |
|
| 2021/08/20 | 7 | 21.11 | 6 | 21.66 | 21.25 | 1 | 20,138 | 0.00% |
|
| 2021/08/19 | 1 | 20.80 | 0 | 0.00 | 20.60 | 1 | 20,012 | 0.00% |
|
| 2021/08/18 | 1 | 20.95 | 1 | 21.15 | 22.00 | 0 | 19,952 | 0.00% |
|
| 2021/08/17 | 11 | 21.39 | 13 | 21.08 | 20.80 | -2 | 19,913 | -0.01% |
|
| 2021/08/16 | 3 | 22.50 | 2 | 22.45 | 21.50 | 1 | 19,836 | 0.01% |
|
| 2021/08/13 | 33 | 23.46 | 5 | 23.37 | 22.75 | 28 | 19,689 | 0.14% |
|
| 2021/08/12 | 9 | 24.04 | 0 | 0.00 | 24.15 | 9 | 19,372 | 0.05% |
|
| 2021/08/11 | 9 | 24.30 | 3 | 24.22 | 23.50 | 6 | 19,349 | 0.03% |
|
| 2021/08/10 | 1 | 25.65 | 11 | 25.66 | 25.05 | -10 | 19,164 | -0.05% |
|
| 2021/08/09 | 3 | 26.07 | 44 | 26.12 | 25.55 | -41 | 18,994 | -0.22% |
|
| 2021/08/06 | 8 | 27.12 | 4 | 26.93 | 26.55 | 4 | 18,935 | 0.02% |
|
| 2021/08/05 | 10 | 27.59 | 13 | 27.38 | 27.15 | -3 | 18,780 | -0.02% |
|
| 2021/08/04 | 35 | 27.49 | 29 | 27.69 | 27.00 | 6 | 18,538 | 0.03% |
|
| 2021/08/03 | 4 | 25.90 | 17.7 | 26.50 | 27.00 | -13.7 | 17,893 | -0.08% |
|
| 2021/08/02 | 2 | 25.95 | 4 | 25.89 | 25.75 | -2 | 17,642 | -0.01% |
|
| 2021/07/30 | 7 | 26.69 | 2 | 26.58 | 26.30 | 5 | 17,515 | 0.03% |
|
| 2021/07/29 | 6 | 26.17 | 6.1 | 26.07 | 26.65 | -0.1 | 17,276 | 0.00% |
|
| 2021/07/28 | 33 | 25.68 | 15 | 26.44 | 26.30 | 18 | 16,920 | 0.11% |
|
| 2021/07/27 | 152 | 26.93 | 45 | 27.14 | 25.35 | 107 | 16,278 | 0.66% |
大買/鉅額交易
|
| 2021/07/26 | 7 | 27.14 | 16 | 27.45 | 27.90 | -9 | 14,976 | -0.06% |
|
| 2021/07/23 | 22 | 25.37 | 22 | 25.39 | 25.40 | 0 | 14,490 | 0.00% |
|
| 2021/07/22 | 7 | 26.84 | 16 | 27.16 | 25.90 | -9 | 14,177 | -0.06% |
|
| 2021/07/21 | 28 | 27.36 | 37 | 27.19 | 26.70 | -9 | 13,854 | -0.06% |
|
| 2021/07/20 | 46 | 25.99 | 71 | 26.02 | 27.65 | -25 | 13,150 | -0.19% |
|
| 2021/07/19 | 74 | 25.83 | 36.2 | 26.02 | 26.25 | 37.8 | 12,038 | 0.31% |
|
| 2021/07/16 | 39 | 23.73 | 36 | 23.93 | 23.90 | 3 | 10,756 | 0.03% |
|
| 2021/07/15 | 25 | 22.79 | 32 | 23.05 | 23.15 | -7 | 9,986 | -0.07% |
|
| 2021/07/14 | 4 | 22.14 | 3 | 22.32 | 22.20 | 1 | 9,564 | 0.01% |
|
| 2021/07/13 | 14 | 22.85 | 3 | 22.72 | 22.20 | 11 | 9,503 | 0.12% |
|
| 2021/07/12 | 9 | 24.03 | 11 | 24.07 | 23.90 | -2 | 9,256 | -0.02% |
|
| 2021/07/09 | 8.4 | 23.84 | 11 | 23.85 | 23.65 | -2.6 | 9,081 | -0.03% |
|
| 2021/07/08 | 6 | 23.39 | 7 | 23.11 | 23.05 | -1 | 8,870 | -0.01% |
|
| 2021/07/07 | 0.1 | 23.35 | 2.2 | 22.98 | 22.70 | -2.1 | 9,030 | -0.02% |
|
| 2021/07/06 | 12.2 | 23.32 | 0 | 0.00 | 23.05 | 12.2 | 9,028 | 0.13% |
|
| 2021/07/05 | 46 | 23.33 | 53 | 23.77 | 24.05 | -7 | 8,886 | -0.08% |
|
| 2021/07/02 | 2 | 22.40 | 9 | 22.65 | 22.15 | -7 | 8,261 | -0.08% |
|
| 2021/07/01 | 25.2 | 23.49 | 20 | 23.44 | 22.95 | 5.2 | 8,242 | 0.06% |
|
| 2021/06/30 | 24 | 23.19 | 45 | 23.63 | 23.50 | -21 | 7,909 | -0.27% |
|
| 2021/06/29 | 8 | 22.66 | 23.3 | 22.26 | 22.15 | -15.3 | 7,322 | -0.21% |
|
| 2021/06/28 | 32 | 21.97 | 5 | 21.69 | 21.60 | 27 | 6,873 | 0.39% |
|
| 2021/06/25 | 48 | 22.21 | 12 | 22.34 | 21.90 | 36 | 6,750 | 0.53% |
|
| 2021/06/24 | 4 | 21.24 | 2 | 21.30 | 21.20 | 2 | 6,257 | 0.03% |
|
| 2021/06/23 | 46 | 21.69 | 53 | 22.13 | 21.40 | -7 | 6,162 | -0.11% |
|
| 2021/06/22 | 6 | 20.76 | 1.5 | 21.12 | 20.50 | 4.5 | 5,337 | 0.08% |
|
| 2021/06/21 | 14 | 20.66 | 17 | 20.54 | 20.80 | -3 | 5,233 | -0.06% |
|
| 2021/06/18 | 17 | 20.21 | 8 | 20.11 | 20.05 | 9 | 5,013 | 0.18% |
|
| 2021/06/17 | 45.8 | 21.31 | 4 | 21.04 | 20.70 | 41.8 | 4,993 | 0.84% |
|
| 2021/06/16 | 0 | 0.00 | 24.6 | 20.65 | 20.65 | -24.6 | 4,348 | -0.57% |
|
| 2021/06/15 | 3 | 19.00 | 1 | 19.05 | 18.80 | 2 | 4,324 | 0.05% |
|
| 2021/06/10 | 0.5 | 19.20 | 0 | 0.00 | 19.05 | 0.5 | 4,257 | 0.01% |
|
| 2021/06/09 | 0 | 0.00 | 17 | 18.40 | 18.35 | -17 | 4,233 | -0.40% |
|
| 2021/06/07 | 32 | 18.67 | 2 | 18.65 | 18.50 | 30 | 4,275 | 0.70% |
|
| 2021/06/03 | 0 | 19.25 | 0 | 0.00 | 19.15 | 0 | 4,302 | 0.00% |
|
| 2021/06/02 | 2 | 19.45 | 20 | 19.33 | 19.05 | -18 | 4,286 | -0.42% |
|
| 2021/05/31 | 1 | 19.20 | 1 | 19.25 | 18.85 | 0 | 4,228 | 0.00% |
|
| 2021/05/27 | 20 | 18.55 | 0 | 0.00 | 18.75 | 20 | 4,270 | 0.47% |
|
| 2021/05/26 | 1 | 18.50 | 3 | 18.55 | 18.65 | -2 | 4,355 | -0.05% |
|
| 2021/05/25 | 0 | 0.00 | 2 | 19.08 | 18.55 | -2 | 4,532 | -0.04% |
|
| 2021/05/24 | 0 | 0.00 | 9 | 18.58 | 18.85 | -9 | 4,727 | -0.19% |
|
| 2021/05/21 | 4 | 17.75 | 6 | 18.23 | 18.00 | -2 | 4,723 | -0.04% |
|
| 2021/05/20 | 36 | 18.20 | 3 | 18.30 | 17.60 | 33 | 4,758 | 0.69% |
|
| 2021/05/19 | 1 | 18.30 | 5 | 18.25 | 18.30 | -4 | 4,739 | -0.08% |
|
| 2021/05/18 | 4 | 16.74 | 1 | 16.70 | 17.15 | 3 | 4,700 | 0.06% |
|
| 2021/05/17 | 3 | 15.83 | 4 | 16.05 | 15.75 | -1 | 4,682 | -0.02% |
|
| 2021/05/14 | 23 | 17.45 | 4 | 17.33 | 17.45 | 19 | 4,613 | 0.41% |
|
| 2021/05/13 | 3 | 15.80 | 14 | 15.56 | 15.90 | -11 | 4,542 | -0.24% |
|
| 2021/05/12 | 1 | 15.95 | 9 | 16.67 | 16.00 | -8 | 4,576 | -0.17% |
|
| 2021/05/11 | 5 | 17.80 | 0 | 0.00 | 17.70 | 5 | 4,523 | 0.11% |
|
| 2021/05/07 | 15 | 19.07 | 0 | 0.00 | 19.15 | 15 | 4,558 | 0.33% |
|
| 2021/05/06 | 9 | 18.88 | 28 | 19.13 | 19.10 | -19 | 4,578 | -0.41% |
|
| 2021/05/05 | 2 | 18.10 | 3 | 18.42 | 18.20 | -1 | 4,576 | -0.02% |
|
| 2021/05/04 | 3 | 19.17 | 1 | 18.60 | 18.10 | 2 | 4,596 | 0.04% |
|
| 2021/05/03 | 2 | 20.33 | 27 | 20.03 | 19.60 | -25 | 4,575 | -0.55% |
|
| 2021/04/29 | 17 | 20.07 | 7.9 | 20.27 | 19.95 | 9.1 | 4,618 | 0.20% |
|
| 2021/04/28 | 20 | 20.15 | 10 | 20.20 | 20.20 | 10 | 4,679 | 0.21% |
|
| 2021/04/27 | 0 | 0.00 | 2 | 20.60 | 20.35 | -2 | 4,735 | -0.04% |
|
| 2021/04/26 | 4.1 | 20.45 | 0 | 0.00 | 20.35 | 4.1 | 4,840 | 0.08% |
|
| 2021/04/22 | 3 | 20.85 | 10 | 20.30 | 20.20 | -7 | 4,866 | -0.14% |
|
| 2021/04/21 | 0 | 0.00 | 3 | 21.27 | 21.05 | -3 | 4,813 | -0.06% |
|
| 2021/04/20 | 0 | 0.00 | 2 | 21.40 | 21.30 | -2 | 4,811 | -0.04% |
|
| 2021/04/19 | 4 | 20.99 | 16 | 20.94 | 20.90 | -12 | 4,826 | -0.25% |
|
| 2021/04/16 | 3 | 21.45 | 0 | 0.00 | 21.25 | 3 | 4,837 | 0.06% |
|
| 2021/04/15 | 5 | 21.40 | 5 | 21.15 | 21.00 | 0 | 4,988 | 0.00% |
|
| 2021/04/14 | 14.2 | 21.48 | 14 | 21.29 | 21.25 | 0.2 | 5,107 | 0.00% |
|
| 2021/04/13 | 41 | 23.18 | 11 | 23.01 | 22.45 | 30 | 5,009 | 0.60% |
|
| 2021/04/12 | 14 | 21.79 | 7 | 22.11 | 22.15 | 7 | 4,725 | 0.15% |
|
| 2021/04/09 | 15 | 21.81 | 0 | 0.00 | 21.95 | 15 | 4,628 | 0.32% |
|
| 2021/04/08 | 8 | 22.10 | 12 | 22.27 | 22.40 | -4 | 4,526 | -0.09% |
|
| 2021/04/07 | 6 | 19.90 | 8 | 21.04 | 21.25 | -2 | 4,276 | -0.05% |
|
| 2021/04/06 | 4 | 19.90 | 0 | 0.00 | 19.90 | 4 | 4,230 | 0.09% |
|
| 2021/04/01 | 1 | 20.00 | 6 | 19.98 | 20.00 | -5 | 4,255 | -0.12% |
|
| 2021/03/31 | 4 | 20.44 | 4 | 20.45 | 20.30 | 0 | 4,323 | 0.00% |
|
| 2021/03/29 | 0 | 0.00 | 6 | 20.57 | 20.50 | -6 | 4,671 | -0.13% |
|
| 2021/03/26 | 7 | 19.89 | 3 | 19.80 | 19.90 | 4 | 4,684 | 0.09% |
|
| 2021/03/23 | 3 | 21.12 | 0 | 0.00 | 20.65 | 3 | 4,682 | 0.06% |
|
| 2021/03/22 | 6 | 21.48 | 0.3 | 21.47 | 21.55 | 5.7 | 4,673 | 0.12% |
|
| 2021/03/19 | 0.1 | 21.15 | 1 | 20.95 | 20.90 | -1 | 4,662 | -0.02% |
|
| 2021/03/18 | 10 | 21.30 | 1 | 21.50 | 21.45 | 9 | 4,690 | 0.19% |
|
| 2021/03/17 | 0 | 0.00 | 1 | 21.00 | 20.75 | -1 | 4,623 | -0.02% |
|
| 2021/03/16 | 2 | 21.10 | 0 | 0.00 | 20.60 | 2 | 4,641 | 0.04% |
|
| 2021/03/15 | 6 | 20.96 | 10 | 21.25 | 20.95 | -4 | 4,684 | -0.09% |
|
| 2021/03/12 | 0 | 0.00 | 1 | 20.70 | 20.65 | -1 | 4,691 | -0.02% |
|
| 2021/03/11 | 4 | 20.60 | 1 | 20.75 | 20.40 | 3 | 4,768 | 0.06% |
|
| 2021/03/10 | 2 | 20.85 | 15 | 20.40 | 20.80 | -13 | 4,804 | -0.27% |
|
| 2021/03/09 | 7 | 19.84 | 1 | 19.65 | 19.80 | 6 | 4,855 | 0.12% |
|
| 2021/03/08 | 0 | 0.00 | 1 | 19.75 | 19.65 | -1 | 4,982 | -0.02% |
|
| 2021/03/05 | 0 | 0.00 | 10 | 19.90 | 19.70 | -10 | 5,085 | -0.20% |
|
| 2021/03/04 | 5 | 20.25 | 20 | 20.15 | 20.15 | -15 | 5,179 | -0.29% |
|
| 2021/03/03 | 0 | 0.00 | 2 | 20.68 | 20.65 | -2 | 5,239 | -0.04% |
|
| 2021/03/02 | 17.1 | 20.99 | 11 | 20.60 | 20.50 | 6.1 | 5,440 | 0.11% |
|
| 2021/02/26 | 11 | 21.25 | 3 | 21.38 | 21.50 | 8 | 5,823 | 0.14% |
|
| 2021/02/25 | 9 | 21.22 | 8 | 21.22 | 21.30 | 1 | 6,094 | 0.02% |
|
| 2021/02/24 | 6 | 21.58 | 10.3 | 21.70 | 21.70 | -4.3 | 5,988 | -0.07% |
|
| 2021/02/22 | 6 | 19.70 | 2 | 19.90 | 20.15 | 4 | 6,072 | 0.07% |
|
| 2021/02/19 | 4 | 19.58 | 5 | 19.40 | 19.65 | -1 | 6,323 | -0.02% |
|
| 2021/02/18 | 1 | 18.85 | 4 | 18.84 | 19.00 | -3 | 6,437 | -0.05% |
|
| 2021/02/17 | 3 | 18.40 | 6 | 18.43 | 18.60 | -3 | 6,572 | -0.05% |
|
| 2021/02/04 | 4 | 17.95 | 0 | 0.00 | 17.80 | 4 | 6,927 | 0.06% |
|
| 2021/02/03 | 16 | 18.60 | 8 | 18.45 | 18.40 | 8 | 7,098 | 0.11% |
|
| 2021/02/01 | 0 | 0.00 | 14 | 17.01 | 17.65 | -14 | 7,307 | -0.19% |
|
| 2021/01/29 | 5 | 17.55 | 4 | 17.59 | 17.40 | 1 | 7,530 | 0.01% |
|
| 2021/01/28 | 0 | 0.00 | 8 | 17.98 | 17.85 | -8 | 7,696 | -0.10% |
|
| 2021/01/27 | 6 | 18.48 | 2 | 18.55 | 18.35 | 4 | 7,895 | 0.05% |
|
| 2021/01/26 | 2 | 18.88 | 1 | 19.05 | 18.70 | 1 | 8,017 | 0.01% |
|
| 2021/01/25 | 1 | 19.90 | 2 | 19.05 | 19.40 | -1 | 8,249 | -0.01% |
|
| 2021/01/22 | 24 | 19.27 | 2 | 19.03 | 19.20 | 22 | 8,298 | 0.27% |
|
| 2021/01/21 | 2 | 18.78 | 0 | 0.00 | 18.30 | 2 | 8,298 | 0.02% |
|
| 2021/01/20 | 4 | 19.95 | 7 | 19.67 | 19.15 | -3 | 8,293 | -0.04% |
|
| 2021/01/19 | 8 | 20.56 | 44 | 20.69 | 20.60 | -36 | 8,321 | -0.43% |
|
| 2021/01/18 | 7 | 20.37 | 2 | 21.00 | 20.30 | 5 | 8,269 | 0.06% |
|
| 2021/01/15 | 3 | 20.63 | 0 | 0.00 | 20.45 | 3 | 8,300 | 0.04% |
|
| 2021/01/14 | 7 | 21.05 | 7 | 21.41 | 21.00 | 0 | 8,326 | 0.00% |
|
| 2021/01/12 | 9 | 21.17 | 6 | 21.19 | 21.00 | 3 | 8,381 | 0.04% |
|
| 2021/01/11 | 2 | 22.00 | 13 | 21.52 | 21.80 | -11 | 8,464 | -0.13% |
|
| 2021/01/08 | 43.2 | 21.90 | 14 | 21.61 | 21.50 | 29.2 | 8,925 | 0.33% |
|
| 2021/01/07 | 4 | 21.70 | 10 | 21.84 | 22.40 | -6 | 9,502 | -0.06% |
|
| 2021/01/06 | 6 | 20.48 | 1 | 20.96 | 20.40 | 5 | 9,713 | 0.05% |
|
| 2021/01/05 | 6 | 21.47 | 4 | 21.65 | 21.40 | 2 | 10,238 | 0.02% |
|
| 2021/01/04 | 4 | 21.70 | 3 | 21.83 | 21.60 | 1 | 10,391 | 0.01% |
|
| 2020/12/31 | 2 | 21.65 | 1 | 21.70 | 21.65 | 1 | 10,721 | 0.01% |
|
| 2020/12/30 | 15 | 22.08 | 3 | 21.85 | 21.80 | 12 | 10,925 | 0.11% |
|
| 2020/12/29 | 0 | 0.00 | 10 | 21.98 | 21.95 | -10 | 11,227 | -0.09% |
|
| 2020/12/28 | 7 | 21.58 | 0 | 0.00 | 21.50 | 7 | 11,371 | 0.06% |
|
| 2020/12/25 | 1 | 21.85 | 6 | 22.15 | 21.80 | -5 | 11,685 | -0.04% |
|
| 2020/12/24 | 38 | 22.59 | 2 | 22.93 | 22.45 | 36 | 11,718 | 0.31% |
|
| 2020/12/23 | 6 | 22.23 | 11 | 22.53 | 22.95 | -5 | 11,717 | -0.04% |
|
| 2020/12/22 | 10 | 21.57 | 3 | 21.82 | 21.00 | 7 | 11,892 | 0.06% |
|
| 2020/12/21 | 2 | 21.65 | 0 | 0.00 | 21.65 | 2 | 12,055 | 0.02% |
|
| 2020/12/18 | 0 | 0.00 | 3 | 22.30 | 22.15 | -3 | 12,180 | -0.02% |
|
| 2020/12/17 | 5 | 22.10 | 26 | 22.07 | 22.05 | -21 | 12,223 | -0.17% |
|
| 2020/12/16 | 2 | 23.00 | 0 | 0.00 | 22.35 | 2 | 12,270 | 0.02% |
|
| 2020/12/15 | 1 | 23.10 | 3 | 22.30 | 22.00 | -2 | 12,315 | -0.02% |
|
| 2020/12/14 | 8.5 | 22.16 | 12 | 22.08 | 22.85 | -3.5 | 12,323 | -0.03% |
|
| 2020/12/11 | 4 | 21.61 | 9 | 21.34 | 21.35 | -5 | 12,307 | -0.04% |
|
| 2020/12/10 | 0 | 0.00 | 5 | 22.53 | 22.20 | -5 | 12,334 | -0.04% |
|
| 2020/12/09 | 5 | 23.20 | 1 | 22.95 | 22.70 | 4 | 12,451 | 0.03% |
|
| 2020/12/08 | 3 | 23.27 | 7 | 23.19 | 22.90 | -4 | 12,656 | -0.03% |
|
| 2020/12/07 | 4 | 23.44 | 4 | 23.35 | 23.40 | 0 | 13,133 | 0.00% |
|
| 2020/12/04 | 3 | 23.00 | 4 | 22.75 | 22.75 | -1 | 13,364 | -0.01% |
|
| 2020/12/03 | 8 | 23.54 | 5 | 23.63 | 23.15 | 3 | 13,867 | 0.02% |
|
| 2020/12/02 | 4 | 23.34 | 3 | 23.27 | 23.10 | 1 | 13,973 | 0.01% |
|
| 2020/11/30 | 3 | 24.87 | 12 | 24.93 | 24.70 | -9 | 14,450 | -0.06% |
|
| 2020/11/27 | 0 | 0.00 | 4 | 24.65 | 24.65 | -4 | 14,545 | -0.03% |
|
| 2020/11/26 | 20 | 25.04 | 26 | 24.97 | 24.75 | -6 | 14,519 | -0.04% |
|
| 2020/11/25 | 35 | 24.81 | 34 | 24.58 | 25.65 | 1 | 14,371 | 0.01% |
|
| 2020/11/24 | 29 | 24.44 | 22 | 23.83 | 24.60 | 7 | 13,961 | 0.05% |
|
| 2020/11/23 | 1 | 22.45 | 2 | 22.55 | 22.40 | -1 | 13,628 | -0.01% |
|
| 2020/11/20 | 14 | 23.00 | 17 | 22.87 | 22.55 | -3 | 13,572 | -0.02% |
|
| 2020/11/19 | 23 | 22.82 | 13 | 22.82 | 22.75 | 10 | 13,462 | 0.07% |
|
| 2020/11/18 | 8 | 22.35 | 8.1 | 22.47 | 22.05 | -0.1 | 13,275 | 0.00% |
|
| 2020/11/17 | 3 | 21.65 | 24 | 20.52 | 22.55 | -21 | 13,054 | -0.16% |
|
| 2020/11/16 | 5 | 21.39 | 3 | 20.98 | 20.50 | 2 | 13,047 | 0.02% |
|
| 2020/11/13 | 6 | 21.89 | 25 | 21.96 | 21.80 | -19 | 13,061 | -0.15% |
|
| 2020/11/12 | 4 | 22.29 | 17.2 | 22.05 | 22.50 | -13.2 | 13,178 | -0.10% |
|
| 2020/11/11 | 10.5 | 23.78 | 17 | 23.58 | 23.10 | -6.5 | 13,253 | -0.05% |
|
| 2020/11/10 | 11 | 24.52 | 5 | 24.61 | 24.30 | 6 | 13,289 | 0.05% |
|
| 2020/11/09 | 26 | 25.05 | 11 | 25.17 | 24.95 | 15 | 13,243 | 0.11% |
|
| 2020/11/06 | 39 | 25.54 | 32 | 25.37 | 24.95 | 7 | 13,207 | 0.05% |
|
| 2020/11/05 | 23 | 24.33 | 35 | 24.92 | 25.40 | -12 | 13,224 | -0.09% |
|
| 2020/11/04 | 40 | 23.63 | 18 | 23.99 | 23.10 | 22 | 13,212 | 0.17% |
|
| 2020/11/03 | 12 | 24.65 | 4.3 | 24.70 | 24.40 | 7.7 | 13,011 | 0.06% |
|
| 2020/11/02 | 24 | 25.14 | 13 | 25.11 | 24.60 | 11 | 12,901 | 0.09% |
|
| 2020/10/30 | 8 | 26.30 | 5 | 26.30 | 25.80 | 3 | 12,649 | 0.02% |
|
| 2020/10/29 | 12 | 26.08 | 10 | 25.97 | 26.60 | 2 | 12,575 | 0.02% |
|
| 2020/10/28 | 6 | 27.08 | 10.8 | 26.08 | 26.00 | -4.8 | 12,510 | -0.04% |
|
| 2020/10/27 | 48 | 27.05 | 2 | 27.00 | 26.95 | 46 | 12,435 | 0.37% |
|
| 2020/10/26 | 8 | 25.23 | 5 | 25.83 | 26.35 | 3 | 12,364 | 0.02% |
|
| 2020/10/23 | 4 | 24.71 | 3 | 24.60 | 24.85 | 1 | 12,340 | 0.01% |
|
| 2020/10/22 | 6 | 24.28 | 18 | 24.05 | 24.15 | -12 | 12,314 | -0.10% |
|
| 2020/10/21 | 5 | 25.08 | 1 | 24.85 | 24.60 | 4 | 12,268 | 0.03% |
|
| 2020/10/20 | 3 | 25.37 | 4 | 25.35 | 25.20 | -1 | 12,236 | -0.01% |
|
| 2020/10/19 | 11 | 25.06 | 7 | 24.24 | 25.50 | 4 | 12,204 | 0.03% |
|
| 2020/10/16 | 37 | 25.63 | 16 | 26.06 | 25.60 | 21 | 12,108 | 0.17% |
|
| 2020/10/15 | 40 | 26.58 | 69 | 26.61 | 27.30 | -29 | 11,627 | -0.25% |
|
| 2020/10/14 | 42 | 25.34 | 16.1 | 25.44 | 25.60 | 25.9 | 10,878 | 0.24% |
|
| 2020/10/13 | 47 | 22.38 | 28 | 22.78 | 23.30 | 19 | 10,573 | 0.18% |
|
| 2020/10/12 | 25 | 19.92 | 21.2 | 21.20 | 21.20 | 3.8 | 10,034 | 0.04% |
|
| 2020/10/08 | 8 | 18.94 | 50 | 19.00 | 19.30 | -42 | 9,959 | -0.42% |
|
| 2020/10/07 | 25 | 18.11 | 9 | 18.02 | 18.20 | 16 | 9,743 | 0.16% |
|
| 2020/10/06 | 31 | 18.36 | 35 | 18.42 | 18.20 | -4 | 9,563 | -0.04% |
|
| 2020/10/05 | 22 | 17.42 | 1 | 17.40 | 17.30 | 21 | 9,367 | 0.22% |
|
| 2020/09/30 | 18 | 17.29 | 41 | 17.16 | 17.65 | -23 | 9,427 | -0.24% |
|
| 2020/09/29 | 9 | 16.17 | 11 | 16.66 | 16.05 | -2 | 9,283 | -0.02% |
|
| 2020/09/28 | 18 | 17.51 | 6 | 17.34 | 17.05 | 12 | 9,207 | 0.13% |
|
| 2020/09/25 | 28 | 17.41 | 12 | 17.62 | 18.00 | 16 | 9,075 | 0.18% |
|
| 2020/09/24 | 16 | 16.98 | 11 | 17.18 | 17.70 | 5 | 8,761 | 0.06% |
|
| 2020/09/23 | 3 | 16.00 | 11 | 16.99 | 17.20 | -8 | 8,753 | -0.09% |
|
| 2020/09/22 | 9 | 15.57 | 14 | 16.35 | 15.65 | -5 | 8,617 | -0.06% |
|
| 2020/09/21 | 0 | 0.00 | 2 | 16.50 | 16.40 | -2 | 8,550 | -0.02% |
|
| 2020/09/18 | 2 | 16.53 | 76 | 16.41 | 16.40 | -74 | 8,478 | -0.87% |
|
| 2020/09/17 | 2 | 16.23 | 38.2 | 15.82 | 16.05 | -36.2 | 8,404 | -0.43% |
|
| 2020/09/16 | 4 | 15.61 | 3 | 15.62 | 15.70 | 1 | 8,334 | 0.01% |
|
| 2020/09/15 | 0 | 0.00 | 27 | 16.28 | 16.00 | -27 | 8,297 | -0.33% |
|
| 2020/09/14 | 31 | 15.64 | 40 | 15.97 | 15.70 | -9 | 8,416 | -0.11% |
|
| 2020/09/11 | 108 | 16.68 | 44.2 | 16.69 | 16.80 | 63.8 | 8,260 | 0.77% |
大買/
|
| 2020/09/10 | 44 | 16.71 | 30 | 16.37 | 17.30 | 14 | 8,010 | 0.17% |
|
| 2020/09/09 | 27 | 14.87 | 9 | 15.07 | 15.75 | 18 | 7,491 | 0.24% |
|
| 2020/09/08 | 73 | 15.49 | 55 | 14.67 | 14.35 | 18 | 7,163 | 0.25% |
|
| 2020/09/07 | 20 | 15.29 | 25 | 15.23 | 15.30 | -5 | 6,596 | -0.08% |
|
| 2020/09/04 | 15 | 13.52 | 35.4 | 13.42 | 13.95 | -20.4 | 6,397 | -0.32% |
|
| 2020/09/03 | 62 | 12.63 | 23 | 12.61 | 12.70 | 39 | 6,019 | 0.65% |
|
| 2020/09/02 | 27 | 11.46 | 66.1 | 11.14 | 11.55 | -39.1 | 5,709 | -0.69% |
|
| 2020/09/01 | 1 | 10.95 | 2 | 10.78 | 10.60 | -1 | 5,509 | -0.02% |
|
| 2020/08/31 | 3 | 10.90 | 3 | 10.80 | 10.70 | 0 | 5,462 | 0.00% |
|
| 2020/08/27 | 0 | 0.00 | 1 | 10.50 | 10.15 | -1 | 5,324 | -0.02% |
|
| 2020/08/26 | 1 | 10.55 | 3 | 10.62 | 10.50 | -2 | 5,302 | -0.04% |
|
| 2020/08/25 | 0 | 0.00 | 8 | 10.58 | 10.60 | -8 | 5,263 | -0.15% |
|
| 2020/08/24 | 51 | 10.58 | 0 | 0.00 | 10.25 | 51 | 5,193 | 0.98% |
|
| 2020/08/21 | 0 | 0.00 | 1 | 10.45 | 10.50 | -1 | 5,145 | -0.02% |
|
| 2020/08/20 | 1.5 | 10.60 | 0 | 0.00 | 10.80 | 1.5 | 5,063 | 0.03% |
|
| 2020/08/19 | 3 | 10.67 | 30 | 10.99 | 10.55 | -27 | 4,902 | -0.55% |
|
| 2020/08/18 | 23 | 11.46 | 48 | 11.35 | 11.45 | -25 | 4,732 | -0.53% |
|
| 2020/08/17 | 25 | 11.42 | 5 | 11.26 | 11.60 | 20 | 4,539 | 0.44% |
|
| 2020/08/14 | 38 | 10.60 | 27 | 10.05 | 10.65 | 11 | 4,172 | 0.26% |
|
| 2020/08/13 | 24 | 9.81 | 0 | 0.00 | 9.70 | 24 | 3,955 | 0.61% |
|
| 2020/08/12 | 3 | 9.55 | 1 | 9.80 | 9.89 | 2 | 3,892 | 0.05% |
|
| 2020/08/11 | 7 | 9.86 | 14 | 9.72 | 9.60 | -7 | 3,775 | -0.19% |
|
| 2020/08/10 | 10 | 9.44 | 12 | 9.49 | 9.85 | -2 | 3,524 | -0.06% |
|
| 2020/08/07 | 0.1 | 8.95 | 0 | 0.00 | 8.96 | 0.1 | 3,352 | 0.00% |
|
| 2020/08/06 | 1 | 8.81 | 0 | 0.00 | 8.84 | 1 | 3,355 | 0.03% |
|
| 2020/07/30 | 0 | 0.00 | 83 | 8.94 | 8.90 | -83 | 3,502 | -2.37% |
|
| 2020/07/29 | 31 | 8.84 | 2 | 8.88 | 8.94 | 29 | 3,472 | 0.84% |
|
| 2020/07/28 | 50 | 8.48 | 0 | 0.00 | 8.32 | 50 | 3,422 | 1.46% |
|
| 2020/07/27 | 3 | 8.60 | 0 | 0.00 | 8.55 | 3 | 3,415 | 0.09% |
|
| 2020/07/24 | 0 | 0.00 | 1 | 8.93 | 8.76 | -1 | 3,416 | -0.03% |
|
| 2020/07/22 | 5 | 9.17 | 5 | 9.10 | 9.11 | 0 | 3,411 | 0.00% |
|
| 2020/07/21 | 0 | 0.00 | 2 | 9.09 | 9.06 | -2 | 3,374 | -0.06% |
|
| 2020/07/17 | 1 | 9.13 | 5 | 8.74 | 8.75 | -4 | 3,319 | -0.12% |
|
| 2020/07/16 | 0 | 0.00 | 2 | 9.09 | 9.08 | -2 | 3,288 | -0.06% |
|
| 2020/07/15 | 0 | 0.00 | 48 | 9.25 | 9.17 | -48 | 3,243 | -1.48% |
|
| 2020/07/14 | 12.2 | 9.39 | 3 | 9.30 | 9.20 | 9.2 | 3,177 | 0.29% |
|
| 2020/07/13 | 1 | 9.07 | 0 | 0.00 | 9.02 | 1 | 3,049 | 0.03% |
|
| 2020/07/10 | 3 | 9.31 | 0 | 0.00 | 9.00 | 3 | 3,014 | 0.10% |
|
| 2020/07/09 | 3 | 9.14 | 0 | 0.00 | 9.48 | 3 | 2,863 | 0.10% |
|
| 2020/07/08 | 8.5 | 8.67 | 21 | 8.87 | 8.90 | -12.5 | 2,591 | -0.48% |
|
| 2020/07/07 | 7 | 8.43 | 0 | 0.00 | 8.47 | 7 | 2,372 | 0.30% |
|
| 2020/07/06 | 7 | 8.50 | 11 | 8.50 | 8.51 | -4 | 2,323 | -0.17% |
|
| 2020/07/03 | 9 | 8.44 | 0 | 0.00 | 8.44 | 9 | 2,293 | 0.39% |
|
| 2020/07/02 | 52 | 8.58 | 5 | 8.59 | 8.58 | 47 | 2,230 | 2.11% |
|
| 2020/07/01 | 3 | 9.07 | 3 | 8.93 | 8.94 | 0 | 2,020 | 0.00% |
|
| 2020/06/29 | 3 | 8.85 | 3 | 8.75 | 8.76 | 0 | 2,037 | 0.00% |
|
| 2020/06/24 | 1 | 8.77 | 0 | 0.00 | 8.75 | 1 | 2,036 | 0.05% |
|
| 2020/06/22 | 0 | 0.00 | 1 | 9.17 | 9.00 | -1 | 2,057 | -0.05% |
|
| 2020/06/19 | 7 | 9.46 | 0 | 0.00 | 9.18 | 7 | 2,040 | 0.34% |
|
| 2020/06/17 | 0.4 | 8.95 | 0 | 0.00 | 8.95 | 0.4 | 1,829 | 0.02% |
|
| 2020/06/12 | 2 | 8.87 | 0.1 | 8.94 | 8.88 | 1.9 | 1,827 | 0.10% |
|
| 2020/05/18 | 0 | 0.00 | 3 | 9.55 | 9.40 | -3 | 2,421 | -0.12% |
|
| 2020/05/14 | 2 | 10.60 | 0 | 0.00 | 10.05 | 2 | 2,644 | 0.08% |
|
| 2020/05/13 | 3 | 10.40 | 8 | 10.46 | 10.60 | -5 | 2,679 | -0.19% |
|
| 2020/05/08 | 3 | 10.92 | 1 | 11.00 | 10.60 | 2 | 2,831 | 0.07% |
|
| 2020/05/07 | 2 | 10.05 | 2 | 10.65 | 10.55 | 0 | 2,836 | 0.00% |
|
| 2020/05/05 | 0 | 0.00 | 2 | 9.88 | 9.84 | -2 | 2,737 | -0.07% |
|
| 2020/05/04 | 0 | 0.00 | 1 | 9.75 | 9.76 | -1 | 2,753 | -0.04% |
|
| 2020/04/28 | 1 | 9.83 | 0 | 0.00 | 9.96 | 1 | 2,718 | 0.04% |
|
| 2020/04/21 | 2 | 9.80 | 2 | 9.13 | 9.12 | 0 | 2,756 | 0.00% |
|
| 2020/04/15 | 0 | 0.00 | 2 | 9.65 | 9.63 | -2 | 2,734 | -0.07% |
|
| 2020/04/14 | 2 | 9.49 | 0 | 0.00 | 9.45 | 2 | 2,765 | 0.07% |
|
| 2020/04/07 | 2 | 9.36 | 2 | 9.24 | 9.19 | 0 | 2,899 | 0.00% |
|
| 2020/03/31 | 0 | 0.00 | 2 | 9.25 | 9.03 | -2 | 3,021 | -0.07% |
|
| 2020/03/30 | 0 | 0.00 | 10 | 8.46 | 8.85 | -10 | 2,972 | -0.34% |
|
| 2020/03/27 | 10 | 8.79 | 0 | 0.00 | 8.68 | 10 | 2,969 | 0.34% |
|
| 2020/03/26 | 2 | 8.67 | 0 | 0.00 | 8.90 | 2 | 2,939 | 0.07% |
|
| 2020/03/25 | 0.2 | 8.43 | 0 | 0.00 | 8.38 | 0.2 | 2,949 | 0.01% |
|
| 2020/03/24 | 0 | 7.90 | 0 | 0.00 | 7.98 | 0 | 2,935 | 0.00% |
|
| 2020/03/20 | 0 | 0.00 | 13 | 8.26 | 8.16 | -13 | 2,917 | -0.45% |
|
| 2020/03/19 | 1 | 7.83 | 0 | 0.00 | 7.83 | 1 | 2,890 | 0.03% |
|
| 2020/03/16 | 2 | 9.45 | 1 | 10.20 | 9.52 | 1 | 2,858 | 0.03% |
|
| 2020/03/13 | 0 | 0.00 | 10 | 9.94 | 10.15 | -10 | 2,852 | -0.35% |
|
| 2020/03/12 | 0 | 0.00 | 5 | 11.20 | 11.00 | -5 | 2,828 | -0.18% |
|
| 2020/03/06 | 0 | 0.00 | 1 | 13.00 | 13.20 | -1 | 2,896 | -0.03% |
|
| 2020/03/05 | 2 | 12.98 | 15 | 12.50 | 13.05 | -13 | 2,797 | -0.46% |
|
| 2020/02/27 | 0 | 12.00 | 0 | 0.00 | 11.95 | 0 | 2,921 | 0.00% |
|
| 2020/02/25 | 11 | 13.01 | 0 | 0.00 | 12.90 | 11 | 2,931 | 0.38% |
|
| 2020/02/24 | 1 | 13.00 | 2 | 12.90 | 12.90 | -1 | 2,883 | -0.03% |
|
| 2020/02/20 | 0.2 | 13.65 | 0 | 0.00 | 13.70 | 0.2 | 2,838 | 0.01% |
|
| 2020/02/18 | 3 | 13.93 | 3 | 13.77 | 13.65 | 0 | 2,760 | 0.00% |
|
| 2020/02/17 | 3 | 13.58 | 12 | 13.78 | 13.90 | -9 | 2,688 | -0.33% |
|
| 2020/02/13 | 13 | 12.58 | 3 | 12.60 | 12.65 | 10 | 2,439 | 0.41% |
|
| 2020/02/10 | 2 | 11.80 | 3 | 12.25 | 12.25 | -1 | 2,273 | -0.04% |
|
| 2020/02/07 | 1 | 11.15 | 0 | 0.00 | 11.15 | 1 | 2,153 | 0.05% |
|
| 2020/02/06 | 1.1 | 11.35 | 5 | 11.35 | 11.30 | -3.9 | 2,188 | -0.18% |
|
| 2020/02/05 | 5 | 11.35 | 1 | 11.30 | 11.15 | 4 | 2,195 | 0.18% |
|
| 2020/02/04 | 0.1 | 11.25 | 0 | 0.00 | 11.25 | 0.1 | 2,167 | 0.01% |
|
| 2020/02/03 | 10 | 11.00 | 0 | 0.00 | 11.10 | 10 | 2,169 | 0.46% |
|
| 2020/01/30 | 2 | 11.65 | 1 | 11.65 | 11.75 | 1 | 2,170 | 0.05% |
|
| 2020/01/15 | 3 | 12.80 | 3 | 12.80 | 12.70 | 0 | 2,315 | 0.00% |
|
| 2020/01/08 | 6 | 12.91 | 7 | 12.72 | 12.65 | -1 | 2,314 | -0.04% |
|
| 2020/01/07 | 0 | 0.00 | 7 | 12.65 | 12.65 | -7 | 2,315 | -0.30% |
|
| 2020/01/06 | 8 | 12.84 | 1 | 13.00 | 12.80 | 7 | 2,360 | 0.30% |
|
| 2020/01/03 | 4 | 12.59 | 3 | 12.45 | 12.65 | 1 | 2,296 | 0.04% |
|
| 2019/12/31 | 0.1 | 12.70 | 0 | 0.00 | 12.75 | 0.1 | 2,342 | 0.00% |
|
| 2019/12/30 | 1 | 13.10 | 0.4 | 12.75 | 12.80 | 0.6 | 2,349 | 0.02% |
|
| 2019/12/27 | 1 | 12.30 | 0 | 0.00 | 12.50 | 1 | 2,317 | 0.04% |
|
| 2019/12/26 | 15 | 12.62 | 0 | 0.00 | 12.60 | 15 | 2,325 | 0.64% |
|
| 2019/12/25 | 0 | 0.00 | 2 | 12.08 | 11.95 | -2 | 2,347 | -0.09% |
|
| 2019/12/23 | 0 | 0.00 | 1 | 12.05 | 12.00 | -1 | 2,391 | -0.04% |
|
| 2019/12/20 | 1 | 12.20 | 1 | 12.25 | 12.10 | 0 | 2,407 | 0.00% |
|
| 2019/12/16 | 0 | 0.00 | 0.2 | 11.90 | 12.00 | -0.2 | 2,576 | -0.01% |
|
| 2019/12/11 | 3 | 11.90 | 3 | 11.95 | 11.95 | 0 | 2,631 | 0.00% |
|
| 2019/12/06 | 8.9 | 12.16 | 0 | 0.00 | 12.35 | 8.9 | 2,632 | 0.34% |
|
| 2019/12/05 | 1 | 12.55 | 0 | 0.00 | 12.35 | 1 | 2,619 | 0.04% |
|
| 2019/12/04 | 0 | 0.00 | 3 | 12.87 | 12.40 | -3 | 2,588 | -0.12% |
|
| 2019/12/03 | 3 | 12.62 | 1 | 12.65 | 12.65 | 2 | 2,504 | 0.08% |
|
| 2019/11/22 | 0 | 0.00 | 4 | 7.63 | 7.55 | -4 | 2,379 | -0.17% |
|
| 2019/11/20 | 1 | 7.09 | 0 | 0.00 | 7.15 | 1 | 2,165 | 0.05% |
|
| 2019/11/15 | 0 | 0.00 | 2 | 7.56 | 7.53 | -2 | 2,225 | -0.09% |
|
| 2019/11/11 | 30 | 6.72 | 0 | 0.00 | 6.69 | 30 | 2,286 | 1.31% |
|
| 2019/11/06 | 10 | 7.14 | 0 | 0.00 | 7.16 | 10 | 2,463 | 0.41% |
|
| 2019/11/05 | 10 | 7.25 | 0 | 0.00 | 7.22 | 10 | 2,499 | 0.40% |
|
| 2019/11/04 | 10 | 7.35 | 0 | 0.00 | 7.22 | 10 | 2,571 | 0.39% |
|
| 2019/10/24 | 0 | 0.00 | 12 | 7.40 | 7.42 | -12 | 3,455 | -0.35% |
|
| 2019/10/23 | 20 | 7.39 | 10 | 7.40 | 7.39 | 10 | 3,504 | 0.29% |
|
| 2019/10/22 | 4 | 7.58 | 2 | 7.60 | 7.60 | 2 | 3,543 | 0.06% |
|
| 2019/10/17 | 0 | 0.00 | 1 | 7.85 | 7.60 | -1 | 3,571 | -0.03% |
|
| 2019/10/16 | 4 | 7.33 | 4 | 7.42 | 7.72 | 0 | 3,501 | 0.00% |
|
| 2019/10/14 | 1 | 7.13 | 5 | 7.14 | 7.11 | -4 | 3,383 | -0.12% |
|
| 2019/10/09 | 0 | 0.00 | 5 | 7.06 | 7.02 | -5 | 3,391 | -0.15% |
|
| 2019/10/08 | 0 | 0.00 | 4 | 7.20 | 7.11 | -4 | 3,465 | -0.12% |
|
| 2019/10/07 | 20 | 7.10 | 0 | 0.00 | 7.08 | 20 | 3,457 | 0.58% |
|
| 2019/10/04 | 15 | 7.70 | 0 | 0.00 | 7.51 | 15 | 3,412 | 0.44% |
|
| 2019/10/03 | 10 | 7.90 | 0 | 0.00 | 7.95 | 10 | 3,368 | 0.30% |
|
| 2019/10/01 | 10 | 8.07 | 0 | 0.00 | 8.05 | 10 | 3,335 | 0.30% |
|
| 2019/09/24 | 0 | 0.00 | 10 | 8.45 | 8.40 | -10 | 3,545 | -0.28% |
|
| 2019/09/23 | 0 | 0.00 | 1 | 8.40 | 8.39 | -1 | 3,535 | -0.03% |
|
| 2019/09/20 | 10 | 8.25 | 5 | 8.25 | 8.28 | 5 | 3,444 | 0.15% |
|
| 2019/09/19 | 0 | 0.00 | 1 | 8.30 | 8.24 | -1 | 3,444 | -0.03% |
|
| 2019/09/17 | 0 | 0.00 | 4 | 8.46 | 8.42 | -4 | 3,422 | -0.12% |
|
| 2019/09/16 | 8 | 8.70 | 2 | 8.61 | 8.55 | 6 | 3,442 | 0.17% |
|
| 2019/09/12 | 2 | 8.62 | 0 | 0.00 | 8.46 | 2 | 3,367 | 0.06% |
|
| 2019/09/03 | 0 | 0.00 | 0.2 | 8.11 | 8.15 | -0.2 | 3,653 | 0.00% |
|
| 2019/09/02 | 0 | 0.00 | 7 | 8.13 | 8.13 | -7 | 3,749 | -0.19% |
|
| 2019/08/26 | 5 | 8.07 | 0 | 0.00 | 8.05 | 5 | 4,162 | 0.12% |
|
| 2019/08/20 | 3 | 8.33 | 11 | 8.39 | 8.22 | -8 | 4,161 | -0.19% |
|
| 2019/08/19 | 2 | 8.28 | 0 | 0.00 | 8.16 | 2 | 4,135 | 0.05% |
|
| 2019/08/16 | 0 | 0.00 | 2 | 8.14 | 8.15 | -2 | 4,147 | -0.05% |
|
| 2019/08/15 | 2 | 8.13 | 0 | 0.00 | 8.12 | 2 | 4,165 | 0.05% |
|
| 2019/08/14 | 22 | 8.30 | 2 | 8.26 | 8.25 | 20 | 4,423 | 0.45% |
|
| 2019/08/13 | 3 | 8.41 | 2 | 8.60 | 8.37 | 1 | 4,578 | 0.02% |
|
| 2019/08/12 | 13 | 8.44 | 2 | 8.65 | 8.58 | 11 | 4,877 | 0.23% |
|
| 2019/08/07 | 7 | 8.37 | 15 | 8.27 | 8.21 | -8 | 5,226 | -0.15% |
|
| 2019/08/06 | 5 | 8.28 | 4 | 8.41 | 8.47 | 1 | 5,246 | 0.02% |
|
| 2019/08/05 | 0 | 0.00 | 1 | 8.88 | 8.35 | -1 | 5,190 | -0.02% |
|
| 2019/08/02 | 1 | 9.24 | 0 | 0.00 | 8.88 | 1 | 5,134 | 0.02% |
|
| 2019/08/01 | 10.1 | 9.40 | 3 | 9.27 | 9.13 | 7.1 | 5,062 | 0.14% |
|
| 2019/07/31 | 2 | 9.25 | 32 | 9.28 | 9.26 | -30 | 5,053 | -0.59% |
|
| 2019/07/30 | 5 | 9.02 | 2 | 9.01 | 8.90 | 3 | 4,943 | 0.06% |
|
| 2019/07/29 | 22 | 9.13 | 0 | 0.00 | 9.13 | 22 | 4,788 | 0.46% |
|
| 2019/07/26 | 3 | 8.44 | 0 | 0.00 | 8.39 | 3 | 4,538 | 0.07% |
|
| 2019/07/25 | 6 | 8.57 | 0 | 0.00 | 8.49 | 6 | 4,455 | 0.13% |
|
| 2019/07/24 | 1 | 8.55 | 5 | 8.50 | 8.53 | -4 | 4,403 | -0.09% |
|
| 2019/07/23 | 5 | 8.40 | 0 | 0.00 | 8.27 | 5 | 4,358 | 0.11% |
|
| 2019/07/17 | 0 | 0.00 | 3 | 8.31 | 8.32 | -3 | 4,298 | -0.07% |
|
| 2019/07/16 | 1 | 8.36 | 0 | 0.00 | 8.27 | 1 | 4,285 | 0.02% |
|
| 2019/07/12 | 5 | 8.35 | 5 | 8.50 | 8.35 | 0 | 4,277 | 0.00% |
|
| 2019/07/03 | 0 | 0.00 | 1 | 8.73 | 8.38 | -1 | 4,234 | -0.02% |
|
| 2019/07/02 | 11 | 8.46 | 5 | 8.29 | 8.60 | 6 | 4,161 | 0.14% |
|
| 2019/07/01 | 0 | 0.00 | 10 | 8.04 | 8.05 | -10 | 4,017 | -0.25% |
|
| 2019/06/27 | 10 | 8.36 | 0 | 0.00 | 8.31 | 10 | 4,112 | 0.24% |
|
| 2019/06/14 | 0 | 0.00 | 5 | 9.10 | 8.83 | -5 | 3,973 | -0.13% |
|
| 2019/06/11 | 3 | 9.00 | 0 | 0.00 | 8.86 | 3 | 3,783 | 0.08% |
|
| 2019/06/10 | 0 | 0.00 | 21 | 9.50 | 9.12 | -21 | 3,717 | -0.56% |
|
| 2019/06/06 | 28 | 9.13 | 1 | 9.18 | 9.02 | 27 | 3,622 | 0.75% |
|
| 2019/06/03 | 0 | 0.00 | 6 | 8.29 | 8.31 | -6 | 3,259 | -0.18% |
|
| 2019/05/24 | 0 | 0.00 | 3 | 8.57 | 8.55 | -3 | 3,172 | -0.09% |
|
| 2019/05/23 | 0 | 0.00 | 1 | 8.91 | 8.90 | -1 | 3,127 | -0.03% |
|
| 2019/05/22 | 0 | 0.00 | 8 | 9.09 | 8.76 | -8 | 3,098 | -0.26% |
|
| 2019/05/21 | 7 | 9.35 | 11 | 9.03 | 9.30 | -4 | 3,054 | -0.13% |
|
| 2019/05/20 | 0 | 0.00 | 6 | 9.05 | 8.82 | -6 | 2,759 | -0.22% |
|
| 2019/05/17 | 5 | 8.48 | 121 | 8.81 | 9.05 | -116 | 2,559 | -4.53% |
大賣/鉅額交易
|
| 2019/05/16 | 69 | 8.38 | 6 | 8.38 | 8.40 | 63 | 2,212 | 2.85% |
|
| 2019/05/15 | 0 | 0.00 | 8 | 7.64 | 7.64 | -8 | 1,811 | -0.44% |
|
| 2019/05/14 | 0 | 0.00 | 1 | 6.95 | 6.95 | -1 | 1,820 | -0.05% |
|
| 2019/05/13 | 0 | 0.00 | 45 | 6.59 | 6.32 | -45 | 1,757 | -2.56% |
|
| 2019/05/10 | 45 | 6.49 | 0 | 0.00 | 6.34 | 45 | 1,739 | 2.59% |
|
| 2019/05/08 | 11 | 6.66 | 0 | 0.00 | 6.68 | 11 | 1,708 | 0.64% |
|
| 2019/05/07 | 2 | 6.68 | 1 | 6.50 | 6.68 | 1 | 1,619 | 0.06% |
|
| 2019/04/24 | 3 | 6.20 | 0 | 0.00 | 6.18 | 3 | 1,609 | 0.19% |
|
| 2019/04/15 | 0 | 0.00 | 1 | 6.53 | 6.54 | -1 | 1,536 | -0.07% |
|
| 2019/04/11 | 1 | 6.45 | 6 | 6.43 | 6.30 | -5 | 1,496 | -0.33% |
|
| 2019/04/10 | 5 | 6.30 | 0 | 0.00 | 6.38 | 5 | 1,475 | 0.34% |
|
| 2019/04/09 | 0 | 0.00 | 1 | 6.32 | 6.26 | -1 | 1,456 | -0.07% |
|
| 2019/04/03 | 0 | 0.00 | 8 | 5.99 | 6.00 | -8 | 1,426 | -0.56% |
|
| 2019/04/02 | 8 | 6.06 | 3 | 6.06 | 6.03 | 5 | 1,405 | 0.36% |
|
| 2019/04/01 | 0 | 0.00 | 25 | 5.84 | 5.85 | -25 | 1,363 | -1.83% |
|
| 2019/03/29 | 4 | 6.46 | 0 | 0.00 | 6.30 | 4 | 1,221 | 0.33% |
|
| 2019/03/28 | 5 | 7.00 | 0 | 0.00 | 6.99 | 5 | 1,118 | 0.45% |
|
| 2019/03/27 | 2 | 7.10 | 0 | 0.00 | 7.10 | 2 | 1,112 | 0.18% |
|
| 2019/03/25 | 2 | 7.18 | 0 | 0.00 | 7.20 | 2 | 1,129 | 0.18% |
|
| 2019/03/22 | 1 | 7.38 | 1 | 7.36 | 7.39 | 0 | 1,130 | 0.00% |
|
| 2019/03/18 | 0 | 7.72 | 0 | 0.00 | 7.65 | 0 | 1,085 | 0.00% |
|
| 2019/03/08 | 6 | 7.93 | 0 | 0.00 | 7.89 | 6 | 1,190 | 0.50% |
|
| 2019/03/06 | 0 | 0.00 | 5 | 8.11 | 8.19 | -5 | 1,155 | -0.43% |
|
| 2019/03/04 | 0 | 0.00 | 10 | 8.05 | 8.04 | -10 | 1,209 | -0.83% |
|
| 2019/02/20 | 11 | 8.19 | 1 | 8.35 | 8.18 | 10 | 1,352 | 0.74% |
|
| 2019/02/18 | 1 | 8.11 | 0 | 0.00 | 8.09 | 1 | 1,364 | 0.07% |
|
| 2019/02/14 | 1 | 8.21 | 2 | 8.18 | 8.20 | -1 | 1,402 | -0.07% |
|
| 2019/01/21 | 0 | 0.00 | 1 | 8.09 | 7.89 | -1 | 1,456 | -0.07% |
|
| 2019/01/17 | 1 | 8.00 | 1 | 7.97 | 7.84 | 0 | 1,505 | 0.00% |
|
| 2019/01/16 | 2 | 7.98 | 3 | 8.05 | 8.00 | -1 | 1,487 | -0.07% |
|
| 2019/01/15 | 0 | 0.00 | 1 | 7.58 | 7.50 | -1 | 1,433 | -0.07% |
|
| 2019/01/14 | 1 | 7.45 | 0 | 0.00 | 7.48 | 1 | 1,449 | 0.07% |
|
| 2019/01/07 | 0 | 0.00 | 1 | 7.39 | 7.28 | -1 | 1,586 | -0.06% |
|
| 2019/01/04 | 0 | 0.00 | 1 | 7.21 | 7.19 | -1 | 1,610 | -0.06% |
|
| 2018/12/27 | 1 | 7.56 | 1 | 7.53 | 7.53 | 0 | 1,722 | 0.00% |
|
| 2018/12/26 | 0 | 0.00 | 4 | 7.09 | 7.10 | -4 | 1,712 | -0.23% |
|
| 2018/12/25 | 1 | 7.09 | 0 | 0.00 | 7.10 | 1 | 1,728 | 0.06% |
|
| 2018/12/22 | 1 | 7.20 | 0 | 0.00 | 7.19 | 1 | 1,846 | 0.05% |
|
| 2018/12/21 | 1 | 7.22 | 10 | 7.21 | 7.21 | -9 | 1,922 | -0.47% |
|
| 2018/12/18 | 2 | 7.42 | 0 | 0.00 | 7.21 | 2 | 2,012 | 0.10% |
|
| 2018/12/17 | 0 | 0.00 | 1 | 7.69 | 7.50 | -1 | 2,070 | -0.05% |
|
| 2018/12/10 | 0 | 0.00 | 2 | 8.01 | 7.77 | -2 | 2,625 | -0.08% |
|
| 2018/12/04 | 1 | 8.44 | 0 | 0.00 | 8.45 | 1 | 2,942 | 0.03% |
|
| 2018/11/28 | 1 | 8.26 | 1 | 8.25 | 8.11 | 0 | 3,322 | 0.00% |
|
| 2018/11/23 | 0 | 0.00 | 2 | 8.04 | 7.91 | -2 | 3,683 | -0.05% |
|
| 2018/11/21 | 1 | 7.82 | 10 | 7.76 | 7.80 | -9 | 3,622 | -0.25% |
|
| 2018/11/19 | 10 | 7.89 | 10 | 7.85 | 7.91 | 0 | 3,753 | 0.00% |
|
| 2018/11/12 | 10 | 7.85 | 0 | 0.00 | 7.80 | 10 | 3,888 | 0.26% |
|
| 2018/11/06 | 0 | 0.00 | 4 | 8.20 | 7.70 | -4 | 3,932 | -0.10% |
|
| 2018/11/02 | 1 | 7.56 | 0 | 0.00 | 7.57 | 1 | 3,885 | 0.03% |
|
| 2018/10/31 | 1 | 7.11 | 0 | 0.00 | 7.04 | 1 | 3,850 | 0.03% |
|
| 2018/10/30 | 12 | 6.85 | 0 | 0.00 | 6.82 | 12 | 3,828 | 0.31% |
|
| 2018/10/26 | 2 | 7.06 | 0 | 0.00 | 6.89 | 2 | 3,806 | 0.05% |
|
| 2018/10/23 | 19 | 7.53 | 0 | 0.00 | 7.53 | 19 | 3,741 | 0.51% |
|
| 2018/10/22 | 0 | 0.00 | 10 | 7.60 | 7.69 | -10 | 3,742 | -0.27% |
|
| 2018/10/19 | 9 | 7.35 | 0 | 0.00 | 7.32 | 9 | 3,751 | 0.24% |
|
| 2018/10/17 | 2 | 7.94 | 10 | 8.11 | 7.83 | -8 | 3,737 | -0.21% |
|
| 2018/10/16 | 15 | 8.18 | 5 | 8.09 | 7.94 | 10 | 3,731 | 0.27% |
|
| 2018/10/05 | 3.2 | 8.93 | 0 | 0.00 | 9.02 | 3.2 | 3,702 | 0.09% |
|
| 2018/10/04 | 1 | 9.68 | 0 | 0.00 | 9.60 | 1 | 3,692 | 0.03% |
|
| 2018/10/02 | 18 | 9.95 | 0 | 0.00 | 9.87 | 18 | 3,681 | 0.49% |
|
| 2018/10/01 | 34 | 10.34 | 14 | 10.41 | 10.15 | 20 | 3,623 | 0.55% |
|
| 2018/09/28 | 135 | 10.31 | 144 | 10.33 | 10.30 | -9 | 3,589 | -0.25% |
大買/大賣/
|
| 2018/09/27 | 0 | 0.00 | 3 | 10.10 | 10.05 | -3 | 3,568 | -0.08% |
|
| 2018/09/26 | 0 | 0.00 | 3 | 10.40 | 10.20 | -3 | 3,553 | -0.08% |
|
| 2018/09/25 | 3 | 10.33 | 0 | 0.00 | 10.25 | 3 | 3,549 | 0.08% |
|
| 2018/09/21 | 4 | 10.35 | 0 | 0.00 | 10.35 | 4 | 3,522 | 0.11% |
|
| 2018/09/20 | 4 | 10.69 | 2 | 10.63 | 10.35 | 2 | 3,477 | 0.06% |
|
| 2018/09/19 | 2 | 10.65 | 2 | 10.73 | 10.90 | 0 | 3,476 | 0.00% |
|
| 2018/09/18 | 15 | 10.32 | 15 | 10.36 | 10.05 | 0 | 3,279 | 0.00% |
|
| 2018/09/17 | 2 | 10.70 | 0 | 0.00 | 10.15 | 2 | 3,256 | 0.06% |
|
| 2018/09/14 | 2 | 10.80 | 4 | 10.56 | 10.45 | -2 | 3,262 | -0.06% |
|
| 2018/09/13 | 1 | 10.65 | 1 | 10.80 | 10.50 | 0 | 3,199 | 0.00% |
|
| 2018/09/11 | 4 | 9.76 | 8 | 10.18 | 10.25 | -4 | 3,070 | -0.13% |
|
| 2018/09/10 | 4 | 9.89 | 4 | 9.39 | 9.36 | 0 | 2,969 | 0.00% |
|
| 2018/09/07 | 5 | 10.46 | 3 | 10.50 | 10.15 | 2 | 2,941 | 0.07% |
|
| 2018/09/06 | 2 | 10.95 | 114 | 10.82 | 10.55 | -112 | 2,876 | -3.89% |
大賣/鉅額交易
|
| 2018/09/05 | 101 | 10.40 | 1 | 10.45 | 10.40 | 100 | 2,783 | 3.59% |
大買/
|
| 2018/09/04 | 3 | 10.93 | 41 | 10.62 | 10.95 | -38 | 2,704 | -1.40% |
|
| 2018/09/03 | 46 | 10.79 | 21 | 10.67 | 10.60 | 25 | 2,515 | 0.99% |
|
| 2018/08/31 | 3 | 9.57 | 7 | 9.55 | 9.90 | -4 | 2,230 | -0.18% |
|
| 2018/08/30 | 2 | 8.87 | 3 | 9.00 | 9.00 | -1 | 2,140 | -0.05% |
|
| 2018/08/27 | 0 | 0.00 | 5 | 8.74 | 8.75 | -5 | 2,217 | -0.23% |
|
| 2018/08/24 | 11 | 8.98 | 43 | 8.88 | 8.62 | -32 | 2,187 | -1.46% |
|
| 2018/08/23 | 42 | 8.60 | 6 | 8.43 | 8.61 | 36 | 2,082 | 1.73% |
|
| 2018/08/22 | 6 | 7.41 | 0 | 0.00 | 7.83 | 6 | 2,005 | 0.30% |
|
| 2018/08/20 | 5 | 7.66 | 10 | 7.49 | 7.29 | -5 | 1,942 | -0.26% |
|
| 2018/08/15 | 0 | 0.00 | 3 | 8.09 | 8.04 | -3 | 1,927 | -0.16% |
|
| 2018/08/14 | 1 | 8.24 | 0 | 0.00 | 8.23 | 1 | 1,933 | 0.05% |
|
| 2018/08/09 | 1 | 9.12 | 0 | 0.00 | 9.12 | 1 | 1,880 | 0.05% |
|
| 2018/08/07 | 1 | 9.30 | 0 | 0.00 | 9.30 | 1 | 2,056 | 0.05% |
|
| 2018/08/03 | 1 | 9.38 | 0 | 0.00 | 9.33 | 1 | 2,330 | 0.04% |
|
| 2018/07/26 | 0 | 0.00 | 1 | 9.53 | 9.57 | -1 | 2,418 | -0.04% |
|
| 2018/07/25 | 2 | 9.31 | 0 | 0.00 | 9.26 | 2 | 2,414 | 0.08% |
|
| 2018/07/24 | 1 | 9.41 | 0 | 0.00 | 9.34 | 1 | 2,424 | 0.04% |
|
| 2018/07/20 | 0 | 0.00 | 1 | 9.63 | 9.43 | -1 | 2,474 | -0.04% |
|
| 2018/07/18 | 0 | 0.00 | 1 | 9.80 | 10.00 | -1 | 2,487 | -0.04% |
|
| 2018/07/13 | 1 | 9.53 | 1 | 9.48 | 9.31 | 0 | 2,448 | 0.00% |
|
| 2018/07/06 | 1 | 9.45 | 0 | 0.00 | 9.50 | 1 | 2,421 | 0.04% |
|
| 2018/07/04 | 8 | 9.64 | 0 | 0.00 | 9.57 | 8 | 2,391 | 0.33% |
|
| 2018/07/03 | 10 | 9.81 | 0 | 0.00 | 9.50 | 10 | 2,381 | 0.42% |
|
| 2018/07/02 | 1 | 10.45 | 0 | 0.00 | 10.00 | 1 | 2,354 | 0.04% |
|
| 2018/06/27 | 2 | 10.35 | 0 | 0.00 | 10.20 | 2 | 2,421 | 0.08% |
|
| 2018/06/25 | 1 | 11.90 | 0 | 0.00 | 12.00 | 1 | 2,334 | 0.04% |
|
| 2018/06/22 | 1 | 12.05 | 0 | 0.00 | 12.05 | 1 | 2,245 | 0.04% |
|
| 2018/06/15 | 0 | 0.00 | 10 | 12.25 | 12.35 | -10 | 2,224 | -0.45% |
|
| 2018/06/14 | 1 | 12.20 | 0 | 0.00 | 12.15 | 1 | 2,195 | 0.05% |
|
| 2018/06/13 | 10 | 12.20 | 0 | 0.00 | 12.25 | 10 | 2,242 | 0.45% |
|
| 2018/06/08 | 0 | 0.00 | 5 | 12.35 | 12.25 | -5 | 2,269 | -0.22% |
|
| 2018/06/05 | 0 | 0.00 | 10 | 12.30 | 12.05 | -10 | 2,149 | -0.47% |
|
| 2018/06/01 | 5 | 12.21 | 2 | 12.20 | 12.35 | 3 | 2,175 | 0.14% |
|
| 2018/05/30 | 10 | 12.45 | 2 | 12.65 | 12.40 | 8 | 2,157 | 0.37% |
|
| 2018/05/29 | 10 | 12.35 | 0 | 12.35 | 12.40 | 10 | 2,140 | 0.47% |
|
| 2018/05/25 | 0.1 | 12.10 | 0 | 0.00 | 12.20 | 0.1 | 2,131 | 0.00% |
|
| 2018/05/24 | 7 | 12.25 | 0 | 0.00 | 12.25 | 7 | 2,127 | 0.33% |
|
| 2018/05/16 | 1 | 12.60 | 0 | 0.00 | 12.60 | 1 | 2,230 | 0.04% |
|
| 2018/05/15 | 5 | 12.80 | 18 | 12.77 | 12.60 | -13 | 2,184 | -0.60% |
|
| 2018/05/14 | 7 | 14.06 | 3 | 14.00 | 13.85 | 4 | 2,150 | 0.19% |
|
| 2018/05/11 | 11 | 13.39 | 8 | 13.30 | 13.85 | 3 | 1,992 | 0.15% |
|
| 2018/04/26 | 9 | 12.63 | 0 | 0.00 | 12.15 | 9 | 1,757 | 0.51% |
|
| 2018/04/23 | 0 | 0.00 | 6 | 13.45 | 13.45 | -6 | 1,739 | -0.34% |
|
| 2018/04/19 | 1 | 13.50 | 1 | 13.80 | 13.55 | 0 | 1,750 | 0.00% |
|
| 2018/04/10 | 5 | 13.70 | 5 | 13.65 | 13.55 | 0 | 1,763 | 0.00% |
|
| 2018/04/02 | 1 | 14.00 | 0 | 0.00 | 14.00 | 1 | 1,767 | 0.06% |
|
| 2018/03/30 | 1 | 13.65 | 0 | 0.00 | 14.30 | 1 | 1,763 | 0.06% |
|
| 2018/03/29 | 0 | 0.00 | 10 | 15.05 | 15.00 | -10 | 1,602 | -0.62% |
|
| 2018/03/28 | 1 | 15.05 | 0 | 0.00 | 15.00 | 1 | 1,598 | 0.06% |
|
| 2018/03/20 | 0 | 0.00 | 3 | 15.85 | 15.80 | -3 | 1,718 | -0.17% |
|
| 2018/03/19 | 1 | 16.15 | 2 | 16.03 | 15.90 | -1 | 1,733 | -0.06% |
|
| 2018/03/09 | 10 | 15.30 | 5 | 15.30 | 15.40 | 5 | 1,671 | 0.30% |
|
| 2018/02/22 | 0 | 0.00 | 1 | 15.15 | 15.10 | -1 | 1,993 | -0.05% |
|
| 2018/02/21 | 0 | 0.00 | 2 | 14.48 | 14.85 | -2 | 2,058 | -0.10% |
|
| 2018/02/12 | 0 | 0.00 | 1 | 14.55 | 14.20 | -1 | 2,055 | -0.05% |
|
| 2018/02/09 | 2 | 13.90 | 0 | 0.00 | 14.50 | 2 | 2,053 | 0.10% |
|
| 2018/02/08 | 1 | 14.10 | 0 | 0.00 | 14.00 | 1 | 1,974 | 0.05% |
|
| 2018/02/06 | 2 | 14.45 | 7 | 14.63 | 14.10 | -5 | 2,043 | -0.24% |
|
| 2018/02/05 | 1 | 15.55 | 0 | 0.00 | 15.60 | 1 | 2,012 | 0.05% |
|
| 2018/02/01 | 5 | 15.95 | 0 | 0.00 | 15.80 | 5 | 2,085 | 0.24% |
|
| 2018/01/31 | 1 | 15.85 | 0 | 0.00 | 15.85 | 1 | 2,119 | 0.05% |
|
| 2018/01/30 | 0 | 0.00 | 7 | 16.16 | 15.95 | -7 | 2,139 | -0.33% |
|
| 2018/01/29 | 5 | 15.90 | 5 | 16.00 | 15.90 | 0 | 2,150 | 0.00% |
|
| 2018/01/25 | 10 | 15.99 | 0 | 0.00 | 15.90 | 10 | 2,200 | 0.45% |
|
| 2018/01/17 | 5 | 16.50 | 0 | 0.00 | 16.55 | 5 | 2,476 | 0.20% |
|
| 2018/01/16 | 0 | 0.00 | 1 | 16.25 | 16.25 | -1 | 2,467 | -0.04% |
|
| 2018/01/12 | 1 | 16.25 | 1 | 16.45 | 16.25 | 0 | 2,573 | 0.00% |
|
| 2018/01/10 | 1 | 16.10 | 0 | 0.00 | 15.95 | 1 | 2,801 | 0.04% |
|
| 2018/01/05 | 5 | 16.80 | 10 | 16.80 | 16.70 | -5 | 3,464 | -0.14% |
|
| 2018/01/04 | 1 | 16.75 | 0 | 0.00 | 16.80 | 1 | 3,612 | 0.03% |
|
| 2018/01/03 | 0 | 0.00 | 1 | 16.60 | 16.60 | -1 | 3,679 | -0.03% |
|
| 2018/01/02 | 0 | 0.00 | 10 | 16.50 | 16.50 | -10 | 3,990 | -0.25% |
|