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-忠孝 券商分點個股進出
中國信託-忠孝 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/04/29 | 112 | 74.56 | 135 | 73.84 | 72.70 | -23 | 28,028 | -0.08% |
大買/大賣/
|
| 2024/04/26 | 248 | 73.76 | 195.3 | 73.43 | 72.60 | 52.8 | 27,486 | 0.19% |
大買/大賣/
|
| 2024/04/25 | 65 | 71.23 | 34 | 71.43 | 72.30 | 31 | 26,960 | 0.11% |
|
| 2024/04/24 | 30.5 | 68.97 | 23 | 69.89 | 69.40 | 7.5 | 27,043 | 0.03% |
|
| 2024/04/23 | 1.2 | 65.65 | 1 | 66.40 | 66.00 | 0.2 | 27,604 | 0.00% |
|
| 2024/04/22 | 22 | 67.38 | 17 | 66.32 | 65.10 | 5 | 28,620 | 0.02% |
|
| 2024/04/19 | 72.5 | 67.87 | 41 | 67.87 | 67.80 | 31.5 | 29,419 | 0.11% |
|
| 2024/04/18 | 32.1 | 70.12 | 16 | 70.61 | 69.40 | 16.1 | 30,545 | 0.05% |
|
| 2024/04/17 | 109 | 70.47 | 106 | 70.84 | 70.10 | 3 | 30,763 | 0.01% |
大買/大賣/
|
| 2024/04/16 | 134.1 | 69.55 | 103 | 69.28 | 69.90 | 31.1 | 30,502 | 0.10% |
大買/大賣/
|
| 2024/04/15 | 60.1 | 72.54 | 79 | 72.81 | 71.80 | -18.9 | 30,271 | -0.06% |
|
| 2024/04/12 | 164.1 | 72.50 | 170 | 72.77 | 73.60 | -5.9 | 30,325 | -0.02% |
大買/大賣/
|
| 2024/04/11 | 72 | 71.08 | 117 | 71.13 | 71.40 | -45 | 30,219 | -0.15% |
大賣/
|
| 2024/04/10 | 127 | 72.68 | 176 | 71.13 | 70.60 | -49 | 30,546 | -0.16% |
大買/大賣/
|
| 2024/04/09 | 287 | 74.86 | 326 | 74.86 | 74.00 | -39 | 30,654 | -0.13% |
大買/大賣/
|
| 2024/04/08 | 103 | 72.10 | 207 | 72.03 | 75.00 | -104 | 30,807 | -0.34% |
大買/大賣/鉅額交易
|
| 2024/04/03 | 377 | 73.20 | 213 | 73.18 | 70.90 | 164 | 30,316 | 0.54% |
大買/大賣/鉅額交易
|
| 2024/04/02 | 247 | 70.40 | 297 | 71.42 | 72.60 | -50 | 28,227 | -0.18% |
大買/大賣/
|
| 2024/04/01 | 23 | 64.88 | 77 | 64.98 | 66.00 | -54 | 27,024 | -0.20% |
|
| 2024/03/29 | 41 | 60.14 | 117 | 60.40 | 60.00 | -76 | 26,376 | -0.29% |
大賣/
|
| 2024/03/28 | 122 | 59.44 | 82 | 59.10 | 58.60 | 40 | 26,121 | 0.15% |
大買/
|
| 2024/03/27 | 114 | 61.07 | 97 | 59.91 | 59.00 | 17 | 25,960 | 0.07% |
大買/
|
| 2024/03/26 | 57.5 | 62.29 | 82.1 | 61.12 | 60.10 | -24.6 | 25,720 | -0.10% |
|
| 2024/03/25 | 67 | 63.35 | 104 | 63.98 | 64.20 | -37 | 25,064 | -0.15% |
大賣/
|
| 2024/03/22 | 322 | 59.61 | 178 | 59.65 | 59.30 | 144 | 24,351 | 0.59% |
大買/大賣/鉅額交易
|
| 2024/03/21 | 301.1 | 58.03 | 237 | 58.39 | 59.40 | 64.1 | 23,600 | 0.27% |
大買/大賣/
|
| 2024/03/20 | 190 | 55.18 | 176 | 55.09 | 55.60 | 14 | 22,593 | 0.06% |
大買/大賣/
|
| 2024/03/19 | 176 | 55.57 | 282 | 56.14 | 54.70 | -106 | 22,288 | -0.48% |
大買/大賣/鉅額交易
|
| 2024/03/18 | 293.5 | 56.53 | 194.3 | 56.70 | 54.50 | 99.2 | 21,639 | 0.46% |
大買/大賣/
|
| 2024/03/15 | 177 | 55.14 | 182 | 55.47 | 54.40 | -5 | 20,156 | -0.02% |
大買/大賣/
|
| 2024/03/14 | 183 | 54.73 | 226.2 | 54.36 | 54.80 | -43.2 | 19,623 | -0.22% |
大買/大賣/
|
| 2024/03/13 | 140 | 54.36 | 193 | 54.10 | 53.90 | -53 | 19,181 | -0.28% |
大買/大賣/
|
| 2024/03/12 | 123 | 52.94 | 178 | 53.42 | 53.30 | -55 | 18,669 | -0.29% |
大買/大賣/
|
| 2024/03/11 | 39 | 50.90 | 48 | 51.44 | 51.40 | -9 | 18,225 | -0.05% |
|
| 2024/03/08 | 22 | 51.19 | 25 | 49.84 | 49.50 | -3 | 18,052 | -0.02% |
|
| 2024/03/07 | 161 | 53.49 | 123 | 53.19 | 50.10 | 38 | 17,829 | 0.21% |
大買/大賣/
|
| 2024/03/06 | 50 | 53.08 | 141 | 53.39 | 54.10 | -91 | 17,048 | -0.53% |
大賣/
|
| 2024/03/05 | 27 | 50.00 | 10 | 49.61 | 49.70 | 17 | 16,280 | 0.10% |
|
| 2024/03/04 | 32 | 50.99 | 7 | 51.31 | 50.90 | 25 | 16,170 | 0.15% |
|
| 2024/03/01 | 42 | 51.29 | 67 | 51.18 | 51.10 | -25 | 16,019 | -0.16% |
|
| 2024/02/29 | 45 | 48.94 | 23 | 49.23 | 49.30 | 22 | 15,756 | 0.14% |
|
| 2024/02/27 | 46 | 50.12 | 11 | 50.77 | 48.85 | 35 | 15,780 | 0.22% |
|
| 2024/02/26 | 32 | 50.42 | 32 | 50.47 | 50.50 | 0 | 15,679 | 0.00% |
|
| 2024/02/23 | 3 | 48.87 | 5 | 49.72 | 48.30 | -2 | 15,553 | -0.01% |
|
| 2024/02/22 | 72 | 49.88 | 14 | 50.54 | 49.70 | 58 | 15,487 | 0.37% |
|
| 2024/02/21 | 34 | 50.12 | 55 | 50.55 | 50.30 | -21 | 15,443 | -0.14% |
|
| 2024/02/20 | 56 | 50.52 | 37 | 50.77 | 49.70 | 19 | 15,406 | 0.12% |
|
| 2024/02/19 | 27 | 50.80 | 25 | 50.98 | 50.50 | 2 | 15,409 | 0.01% |
|
| 2024/02/16 | 117 | 51.26 | 92 | 51.50 | 51.20 | 25 | 15,423 | 0.16% |
大買/
|
| 2024/02/15 | 33 | 49.07 | 237 | 49.50 | 49.95 | -204 | 15,119 | -1.35% |
大賣/鉅額交易
|
| 2024/02/05 | 24 | 48.24 | 28 | 48.57 | 48.75 | -4 | 15,124 | -0.03% |
|
| 2024/02/02 | 127 | 48.99 | 32 | 48.73 | 48.35 | 95 | 15,193 | 0.63% |
大買/
|
| 2024/02/01 | 84 | 49.97 | 42 | 50.74 | 49.30 | 42 | 15,288 | 0.27% |
|
| 2024/01/31 | 49 | 49.41 | 43 | 49.46 | 49.70 | 6 | 15,344 | 0.04% |
|
| 2024/01/30 | 43 | 49.64 | 237 | 49.86 | 49.25 | -194 | 15,430 | -1.26% |
大賣/鉅額交易
|
| 2024/01/29 | 37 | 48.45 | 23 | 48.47 | 49.00 | 14 | 15,637 | 0.09% |
|
| 2024/01/26 | 93 | 48.70 | 40 | 48.22 | 48.25 | 53 | 15,818 | 0.34% |
|
| 2024/01/25 | 171 | 49.51 | 16 | 49.33 | 49.00 | 155 | 15,719 | 0.99% |
大買/鉅額交易
|
| 2024/01/24 | 87 | 50.38 | 226 | 50.49 | 50.20 | -139 | 15,604 | -0.89% |
大賣/鉅額交易
|
| 2024/01/23 | 182 | 49.66 | 38 | 50.37 | 49.00 | 144 | 15,405 | 0.93% |
大買/鉅額交易
|
| 2024/01/22 | 16 | 50.05 | 13 | 50.27 | 49.90 | 3 | 15,225 | 0.02% |
|
| 2024/01/19 | 65 | 50.85 | 20 | 50.57 | 49.90 | 45 | 15,122 | 0.30% |
|
| 2024/01/18 | 68 | 50.91 | 64 | 51.56 | 51.60 | 4 | 14,838 | 0.03% |
|
| 2024/01/17 | 86.1 | 51.28 | 96 | 51.68 | 51.00 | -9.9 | 14,582 | -0.07% |
|
| 2024/01/16 | 157.2 | 52.41 | 103 | 53.93 | 50.40 | 54.2 | 13,819 | 0.39% |
大買/大賣/
|
| 2024/01/15 | 78 | 54.11 | 172 | 54.57 | 55.90 | -94 | 12,722 | -0.74% |
大賣/
|
| 2024/01/12 | 92 | 51.93 | 104.3 | 52.33 | 50.90 | -12.3 | 11,799 | -0.10% |
大賣/
|
| 2024/01/11 | 20 | 47.32 | 35 | 48.54 | 49.55 | -15 | 10,519 | -0.14% |
|
| 2024/01/10 | 21 | 45.07 | 0 | 0.00 | 45.05 | 21 | 10,269 | 0.20% |
|
| 2024/01/09 | 93 | 45.90 | 19 | 45.59 | 45.10 | 74 | 10,376 | 0.71% |
|
| 2024/01/08 | 23.3 | 46.68 | 7 | 46.14 | 46.00 | 16.3 | 10,483 | 0.16% |
|
| 2024/01/05 | 14 | 48.13 | 22 | 47.89 | 47.30 | -8 | 10,358 | -0.08% |
|
| 2024/01/04 | 37 | 51.13 | 41.1 | 49.84 | 49.35 | -4.1 | 10,540 | -0.04% |
|
| 2024/01/03 | 42 | 50.77 | 39 | 51.32 | 52.00 | 3 | 10,140 | 0.03% |
|
| 2024/01/02 | 16.6 | 50.01 | 112.3 | 50.81 | 51.00 | -95.7 | 10,103 | -0.95% |
大賣/
|
| 2023/12/29 | 86.5 | 46.32 | 146 | 46.61 | 46.80 | -59.5 | 9,701 | -0.61% |
大賣/
|
| 2023/12/28 | 0 | 0.00 | 1 | 44.00 | 44.00 | -1 | 9,285 | -0.01% |
|
| 2023/12/22 | 0.3 | 44.15 | 0 | 0.00 | 43.80 | 0.3 | 9,759 | 0.00% |
|
| 2023/12/21 | 0 | 0.00 | 4 | 43.80 | 44.05 | -4 | 9,887 | -0.04% |
|
| 2023/12/18 | 6 | 43.03 | 3 | 43.05 | 42.85 | 3 | 10,013 | 0.03% |
|
| 2023/12/15 | 3 | 43.88 | 0 | 0.00 | 43.65 | 3 | 10,135 | 0.03% |
|
| 2023/12/14 | 30 | 45.07 | 38 | 44.84 | 44.30 | -8 | 10,274 | -0.08% |
|
| 2023/12/13 | 7.5 | 42.98 | 8 | 43.31 | 43.90 | -0.5 | 10,386 | 0.00% |
|
| 2023/12/12 | 6 | 44.21 | 1 | 44.25 | 44.25 | 5 | 11,391 | 0.04% |
|
| 2023/12/11 | 6 | 45.03 | 39 | 45.09 | 45.00 | -33 | 12,822 | -0.26% |
|
| 2023/12/08 | 32 | 45.96 | 26 | 45.90 | 45.70 | 6 | 13,016 | 0.05% |
|
| 2023/12/07 | 0 | 0.00 | 10 | 45.55 | 45.30 | -10 | 13,000 | -0.08% |
|
| 2023/12/06 | 15 | 45.14 | 17 | 45.31 | 45.00 | -2 | 13,099 | -0.02% |
|
| 2023/12/05 | 16 | 44.75 | 2 | 44.95 | 44.90 | 14 | 13,523 | 0.10% |
|
| 2023/12/04 | 0.1 | 45.55 | 5 | 46.45 | 45.30 | -4.9 | 14,128 | -0.03% |
|
| 2023/12/01 | 3.1 | 45.70 | 0 | 0.00 | 45.75 | 3.1 | 14,170 | 0.02% |
|
| 2023/11/30 | 5.1 | 46.05 | 0 | 0.00 | 46.30 | 5.1 | 14,405 | 0.04% |
|
| 2023/11/29 | 6.1 | 46.15 | 0 | 0.00 | 46.15 | 6.1 | 14,412 | 0.04% |
|
| 2023/11/28 | 1 | 45.75 | 1 | 46.00 | 45.75 | 0 | 14,428 | 0.00% |
|
| 2023/11/27 | 11.1 | 45.55 | 30 | 46.38 | 45.75 | -19 | 14,494 | -0.13% |
|
| 2023/11/24 | 31 | 46.08 | 0 | 0.00 | 45.95 | 31 | 14,466 | 0.21% |
|
| 2023/11/22 | 3 | 45.50 | 0 | 0.00 | 45.50 | 3 | 14,543 | 0.02% |
|
| 2023/11/21 | 15.5 | 46.00 | 0 | 0.00 | 45.90 | 15.5 | 14,673 | 0.11% |
|
| 2023/11/20 | 12.1 | 46.48 | 0 | 0.00 | 46.25 | 12.1 | 14,830 | 0.08% |
|
| 2023/11/17 | 2 | 46.20 | 0 | 0.00 | 46.30 | 2 | 15,162 | 0.01% |
|
| 2023/11/16 | 7 | 45.83 | 1 | 46.30 | 46.30 | 6 | 15,143 | 0.04% |
|
| 2023/11/15 | 17.1 | 46.08 | 9 | 47.25 | 46.05 | 8.1 | 15,082 | 0.05% |
|
| 2023/11/14 | 18 | 46.73 | 2 | 46.55 | 46.45 | 16 | 14,998 | 0.11% |
|
| 2023/11/13 | 27.1 | 46.11 | 21 | 46.32 | 45.75 | 6.1 | 14,990 | 0.04% |
|
| 2023/11/10 | 25 | 46.87 | 14 | 46.55 | 46.50 | 11 | 14,982 | 0.07% |
|
| 2023/11/09 | 39 | 48.64 | 26 | 47.49 | 47.30 | 13 | 14,896 | 0.09% |
|
| 2023/11/08 | 51 | 49.26 | 122 | 49.02 | 49.05 | -71 | 14,720 | -0.48% |
大賣/
|
| 2023/11/07 | 41.1 | 47.22 | 5 | 47.50 | 46.80 | 36.1 | 14,390 | 0.25% |
|
| 2023/11/06 | 73 | 50.17 | 8 | 48.89 | 48.35 | 65 | 14,241 | 0.46% |
|
| 2023/11/03 | 19.1 | 49.70 | 53 | 49.66 | 49.55 | -33.9 | 13,912 | -0.24% |
|
| 2023/11/02 | 49 | 48.67 | 23 | 48.82 | 49.05 | 26 | 13,683 | 0.19% |
|
| 2023/11/01 | 3 | 47.13 | 3 | 47.67 | 47.10 | 0 | 13,598 | 0.00% |
|
| 2023/10/31 | 6 | 47.72 | 4 | 47.09 | 46.35 | 2 | 13,518 | 0.01% |
|
| 2023/10/30 | 5 | 48.08 | 5 | 48.34 | 48.35 | 0 | 13,438 | 0.00% |
|
| 2023/10/27 | 2 | 46.70 | 11 | 46.31 | 46.25 | -9 | 13,382 | -0.07% |
|
| 2023/10/26 | 6 | 48.40 | 66 | 48.34 | 48.00 | -60 | 13,420 | -0.45% |
|
| 2023/10/25 | 40 | 49.86 | 63 | 49.21 | 49.40 | -23 | 13,325 | -0.17% |
|
| 2023/10/24 | 0 | 0.00 | 18 | 47.18 | 47.60 | -18 | 13,130 | -0.14% |
|
| 2023/10/23 | 4 | 46.83 | 5 | 46.48 | 46.45 | -1 | 13,146 | -0.01% |
|
| 2023/10/20 | 2 | 44.83 | 2 | 45.45 | 45.00 | 0 | 13,135 | 0.00% |
|
| 2023/10/19 | 17.1 | 47.15 | 10 | 46.52 | 46.15 | 7.1 | 13,074 | 0.05% |
|
| 2023/10/18 | 42 | 48.37 | 8 | 47.52 | 47.45 | 34 | 13,062 | 0.26% |
|
| 2023/10/16 | 13 | 50.48 | 3 | 51.03 | 50.90 | 10 | 12,756 | 0.08% |
|
| 2023/10/13 | 49 | 51.37 | 18 | 51.04 | 51.40 | 31 | 12,606 | 0.25% |
|
| 2023/10/12 | 65 | 52.60 | 57 | 52.56 | 52.50 | 8 | 12,552 | 0.06% |
|
| 2023/10/11 | 23 | 50.73 | 27 | 50.05 | 50.50 | -4 | 12,174 | -0.03% |
|
| 2023/10/06 | 30 | 51.30 | 19 | 50.88 | 50.50 | 11 | 12,164 | 0.09% |
|
| 2023/10/05 | 48 | 52.23 | 32 | 51.84 | 51.40 | 16 | 12,084 | 0.13% |
|
| 2023/10/04 | 27 | 49.02 | 8 | 48.92 | 49.40 | 19 | 11,750 | 0.16% |
|
| 2023/10/03 | 2.2 | 48.85 | 1 | 49.05 | 48.40 | 1.2 | 11,819 | 0.01% |
|
| 2023/10/02 | 22 | 47.63 | 21 | 47.77 | 48.35 | 1 | 11,726 | 0.01% |
|
| 2023/09/27 | 30 | 45.56 | 25 | 45.81 | 46.00 | 5 | 11,725 | 0.04% |
|
| 2023/09/26 | 10 | 46.62 | 21 | 46.53 | 45.70 | -11 | 11,947 | -0.09% |
|
| 2023/09/25 | 8.1 | 45.02 | 20 | 45.83 | 45.45 | -11.9 | 11,981 | -0.10% |
|
| 2023/09/22 | 5.1 | 44.75 | 5 | 45.00 | 44.80 | 0.1 | 11,945 | 0.00% |
|
| 2023/09/21 | 39 | 44.24 | 1.2 | 44.53 | 44.15 | 37.8 | 11,863 | 0.32% |
|
| 2023/09/20 | 3 | 46.08 | 1 | 45.70 | 45.50 | 2 | 11,793 | 0.02% |
|
| 2023/09/19 | 0.1 | 46.65 | 6 | 47.25 | 47.10 | -5.9 | 11,697 | -0.05% |
|
| 2023/09/18 | 2.1 | 48.38 | 4 | 48.28 | 48.15 | -1.9 | 11,557 | -0.02% |
|
| 2023/09/15 | 44 | 50.04 | 27 | 51.42 | 47.90 | 17 | 11,441 | 0.15% |
|
| 2023/09/14 | 64 | 51.12 | 170 | 51.29 | 53.20 | -106 | 10,444 | -1.01% |
大賣/鉅額交易
|
| 2023/09/13 | 1 | 48.00 | 7 | 47.46 | 48.45 | -6 | 9,008 | -0.07% |
|
| 2023/09/12 | 8 | 44.04 | 5.3 | 44.74 | 44.05 | 2.7 | 8,883 | 0.03% |
|
| 2023/09/11 | 10 | 45.20 | 7 | 45.64 | 44.35 | 3 | 8,963 | 0.03% |
|
| 2023/09/08 | 6.4 | 48.07 | 16 | 47.79 | 47.00 | -9.6 | 8,913 | -0.11% |
|
| 2023/09/07 | 83 | 48.12 | 94 | 48.03 | 48.85 | -11 | 8,574 | -0.13% |
|
| 2023/09/06 | 2 | 45.98 | 3 | 45.90 | 46.05 | -1 | 8,133 | -0.01% |
|
| 2023/09/05 | 30 | 45.03 | 17 | 43.96 | 46.10 | 13 | 8,182 | 0.16% |
|
| 2023/09/04 | 3 | 42.03 | 10 | 41.40 | 42.65 | -7 | 8,070 | -0.09% |
|
| 2023/09/01 | 1 | 41.50 | 0 | 0.00 | 41.25 | 1 | 8,319 | 0.01% |
|
| 2023/08/31 | 0 | 0.00 | 5 | 41.57 | 41.30 | -5 | 8,506 | -0.06% |
|
| 2023/08/30 | 2 | 42.10 | 0 | 0.00 | 41.95 | 2 | 8,949 | 0.02% |
|
| 2023/08/29 | 1 | 42.40 | 0 | 0.00 | 42.50 | 1 | 9,090 | 0.01% |
|
| 2023/08/28 | 0 | 0.00 | 20 | 43.26 | 43.15 | -20 | 9,282 | -0.22% |
|
| 2023/08/25 | 19.2 | 45.99 | 1 | 47.90 | 44.20 | 18.2 | 9,257 | 0.20% |
|
| 2023/08/24 | 7 | 48.80 | 13 | 48.70 | 48.75 | -6 | 9,098 | -0.07% |
|
| 2023/08/23 | 20 | 48.64 | 5 | 48.92 | 48.40 | 15 | 8,930 | 0.17% |
|
| 2023/08/21 | 0 | 0.00 | 1 | 46.60 | 46.65 | -1 | 8,570 | -0.01% |
|
| 2023/08/18 | 0.2 | 47.00 | 0 | 0.00 | 47.25 | 0.2 | 8,572 | 0.00% |
|
| 2023/08/17 | 10 | 47.90 | 4 | 47.60 | 47.95 | 6 | 8,534 | 0.07% |
|
| 2023/08/16 | 21 | 47.60 | 2 | 47.75 | 46.80 | 19 | 8,496 | 0.22% |
|
| 2023/08/15 | 1 | 46.26 | 1 | 46.30 | 46.45 | 0 | 8,369 | 0.00% |
|
| 2023/08/14 | 10 | 45.03 | 8 | 45.00 | 45.00 | 2 | 8,299 | 0.02% |
|
| 2023/08/11 | 0 | 0.00 | 3 | 46.10 | 44.35 | -3 | 8,253 | -0.04% |
|
| 2023/08/07 | 2 | 46.20 | 4 | 46.19 | 45.90 | -2 | 8,135 | -0.02% |
|
| 2023/08/02 | 0.2 | 43.15 | 0 | 0.00 | 43.30 | 0.2 | 8,081 | 0.00% |
|
| 2023/08/01 | 0.4 | 45.58 | 0 | 0.00 | 45.05 | 0.4 | 8,016 | 0.00% |
|
| 2023/07/28 | 0 | 0.00 | 1 | 44.80 | 44.90 | -1 | 7,866 | -0.01% |
|
| 2023/07/26 | 1.2 | 44.37 | 11 | 44.12 | 44.35 | -9.9 | 7,847 | -0.13% |
|
| 2023/07/24 | 5.2 | 47.96 | 25 | 46.91 | 46.70 | -19.8 | 7,761 | -0.25% |
|
| 2023/07/21 | 10 | 48.35 | 0 | 0.00 | 48.40 | 10 | 7,749 | 0.13% |
|
| 2023/07/20 | 2 | 47.45 | 1 | 47.65 | 47.30 | 1 | 7,677 | 0.01% |
|
| 2023/07/19 | 1.2 | 47.11 | 6 | 46.96 | 46.75 | -4.8 | 7,650 | -0.06% |
|
| 2023/07/18 | 0.3 | 47.00 | 4 | 48.30 | 46.75 | -3.7 | 7,647 | -0.05% |
|
| 2023/07/17 | 28.3 | 49.66 | 13 | 48.13 | 48.00 | 15.3 | 7,571 | 0.20% |
|
| 2023/07/14 | 46 | 49.67 | 4 | 49.21 | 48.95 | 42 | 7,477 | 0.56% |
|
| 2023/07/13 | 55 | 50.18 | 1 | 50.30 | 49.55 | 54 | 7,511 | 0.72% |
|
| 2023/07/12 | 11 | 50.20 | 31 | 50.38 | 50.60 | -20 | 7,493 | -0.27% |
|
| 2023/07/11 | 32 | 50.11 | 43 | 50.59 | 49.95 | -11 | 6,926 | -0.16% |
|
| 2023/07/10 | 17 | 47.66 | 15 | 47.72 | 46.80 | 2 | 6,432 | 0.03% |
|
| 2023/07/07 | 8 | 45.51 | 7 | 45.59 | 45.70 | 1 | 6,192 | 0.02% |
|
| 2023/07/06 | 25 | 46.33 | 10 | 46.57 | 46.40 | 15 | 6,143 | 0.24% |
|
| 2023/07/05 | 5 | 45.72 | 5 | 46.99 | 45.25 | 0 | 6,025 | 0.00% |
|
| 2023/07/04 | 9 | 45.74 | 0 | 0.00 | 45.00 | 9 | 5,901 | 0.15% |
|
| 2023/07/03 | 20 | 46.55 | 19 | 47.01 | 48.00 | 1 | 5,685 | 0.02% |
|
| 2023/06/29 | 0 | 0.00 | 1 | 43.45 | 43.25 | -1 | 5,494 | -0.02% |
|
| 2023/06/28 | 1 | 43.10 | 0 | 0.00 | 42.85 | 1 | 5,512 | 0.02% |
|
| 2023/06/27 | 4 | 43.48 | 0 | 0.00 | 43.00 | 4 | 5,512 | 0.07% |
|
| 2023/06/26 | 1 | 44.75 | 5 | 44.45 | 44.20 | -4 | 5,536 | -0.07% |
|
| 2023/06/21 | 0 | 0.00 | 9 | 45.88 | 44.60 | -9 | 5,589 | -0.16% |
|
| 2023/06/20 | 5 | 44.41 | 8 | 44.94 | 44.80 | -3 | 5,565 | -0.05% |
|
| 2023/06/19 | 7 | 44.94 | 8 | 44.99 | 45.30 | -1 | 5,572 | -0.02% |
|
| 2023/06/16 | 5 | 44.65 | 1 | 43.85 | 44.65 | 4 | 5,603 | 0.07% |
|
| 2023/06/15 | 44 | 44.79 | 46.2 | 45.00 | 44.75 | -2.2 | 5,546 | -0.04% |
|
| 2023/06/14 | 11 | 44.03 | 1 | 43.60 | 43.70 | 10 | 5,482 | 0.18% |
|
| 2023/06/13 | 1 | 43.50 | 3 | 43.22 | 43.50 | -2 | 5,506 | -0.04% |
|
| 2023/06/12 | 24 | 44.42 | 22.3 | 44.48 | 43.05 | 1.7 | 5,642 | 0.03% |
|
| 2023/06/09 | 22.3 | 42.66 | 26 | 43.10 | 43.50 | -3.7 | 5,563 | -0.07% |
|
| 2023/06/08 | 0 | 0.00 | 8 | 42.28 | 42.05 | -8 | 5,471 | -0.15% |
|
| 2023/06/07 | 31 | 41.94 | 23.6 | 41.52 | 42.15 | 7.4 | 5,451 | 0.14% |
|
| 2023/06/06 | 13 | 39.78 | 31 | 39.83 | 40.45 | -18 | 5,737 | -0.31% |
|
| 2023/06/05 | 15 | 39.35 | 26.2 | 39.28 | 39.55 | -11.2 | 5,784 | -0.19% |
|
| 2023/06/02 | 12 | 36.09 | 2 | 37.00 | 37.00 | 10 | 5,625 | 0.18% |
|
| 2023/06/01 | 9 | 32.95 | 8 | 33.53 | 33.65 | 1 | 5,633 | 0.02% |
|
| 2023/05/30 | 2 | 30.00 | 0 | 0.00 | 30.00 | 2 | 5,256 | 0.04% |
|
| 2023/05/29 | 0 | 0.00 | 15 | 30.20 | 30.15 | -15 | 5,232 | -0.29% |
|
| 2023/05/26 | 5 | 29.30 | 3 | 29.47 | 29.75 | 2 | 5,183 | 0.04% |
|
| 2023/05/25 | 2 | 29.80 | 3 | 29.68 | 29.65 | -1 | 5,154 | -0.02% |
|
| 2023/05/24 | 3 | 29.75 | 4 | 29.43 | 29.60 | -1 | 5,145 | -0.02% |
|
| 2023/05/23 | 0 | 0.00 | 2 | 29.43 | 29.40 | -2 | 5,125 | -0.04% |
|
| 2023/05/22 | 3 | 28.45 | 4 | 28.55 | 29.00 | -1 | 5,138 | -0.02% |
|
| 2023/05/19 | 3 | 28.55 | 3 | 28.30 | 28.00 | 0 | 5,124 | 0.00% |
|
| 2023/05/17 | 1 | 27.95 | 3 | 28.05 | 28.05 | -2 | 5,266 | -0.04% |
|
| 2023/05/12 | 1 | 27.70 | 0 | 0.00 | 27.80 | 1 | 5,398 | 0.02% |
|
| 2023/05/11 | 1 | 27.50 | 0 | 0.00 | 27.30 | 1 | 5,401 | 0.02% |
|
| 2023/05/10 | 3 | 28.20 | 3 | 28.00 | 28.05 | 0 | 5,400 | 0.00% |
|
| 2023/05/08 | 0 | 0.00 | 2 | 27.95 | 27.80 | -2 | 5,413 | -0.04% |
|
| 2023/05/04 | 5 | 28.76 | 4 | 28.80 | 28.30 | 1 | 5,442 | 0.02% |
|
| 2023/05/03 | 2 | 28.80 | 0 | 0.00 | 28.80 | 2 | 5,462 | 0.04% |
|
| 2023/05/02 | 6 | 29.70 | 6 | 29.53 | 29.70 | 0 | 5,472 | 0.00% |
|
| 2023/04/28 | 3 | 29.98 | 3 | 29.67 | 29.45 | 0 | 5,453 | 0.00% |
|
| 2023/04/27 | 10 | 29.21 | 10 | 29.09 | 29.10 | 0 | 5,410 | 0.00% |
|
| 2023/04/26 | 3 | 27.90 | 0 | 0.00 | 28.05 | 3 | 5,355 | 0.06% |
|
| 2023/04/25 | 8 | 28.94 | 6 | 28.74 | 28.35 | 2 | 5,324 | 0.04% |
|
| 2023/04/24 | 0 | 0.00 | 0 | 29.00 | 28.85 | 0 | 5,304 | 0.00% |
|
| 2023/04/21 | 4 | 28.23 | 5 | 28.56 | 28.65 | -1 | 5,301 | -0.02% |
|
| 2023/04/20 | 1 | 28.90 | 0 | 0.00 | 28.90 | 1 | 5,268 | 0.02% |
|
| 2023/04/19 | 2 | 29.63 | 1 | 30.25 | 29.95 | 1 | 5,285 | 0.02% |
|
| 2023/04/18 | 6 | 30.31 | 6 | 30.50 | 30.45 | 0 | 5,220 | 0.00% |
|
| 2023/04/17 | 16 | 29.85 | 21 | 30.40 | 31.25 | -5 | 5,069 | -0.10% |
|
| 2023/04/14 | 3 | 28.97 | 3 | 29.27 | 29.15 | 0 | 4,862 | 0.00% |
|
| 2023/04/13 | 3 | 28.57 | 1 | 29.50 | 28.10 | 2 | 4,808 | 0.04% |
|
| 2023/04/12 | 8 | 29.34 | 0 | 0.00 | 29.35 | 8 | 4,745 | 0.17% |
|
| 2023/04/11 | 2 | 28.75 | 0 | 0.00 | 29.10 | 2 | 4,695 | 0.04% |
|
| 2023/04/07 | 6 | 29.15 | 0 | 0.00 | 28.60 | 6 | 4,686 | 0.13% |
|
| 2023/04/06 | 0 | 0.00 | 6 | 29.00 | 29.05 | -6 | 4,650 | -0.13% |
|
| 2023/03/31 | 0 | 0.00 | 20 | 28.22 | 28.35 | -20 | 4,604 | -0.43% |
|
| 2023/03/29 | 3 | 28.38 | 0 | 0.00 | 27.80 | 3 | 4,613 | 0.07% |
|
| 2023/03/27 | 2 | 28.80 | 1 | 29.00 | 27.70 | 1 | 4,648 | 0.02% |
|
| 2023/03/24 | 1 | 29.15 | 1 | 29.45 | 28.90 | 0 | 4,615 | 0.00% |
|
| 2023/03/23 | 1 | 29.00 | 0 | 0.00 | 29.05 | 1 | 4,729 | 0.02% |
|
| 2023/03/22 | 2 | 28.85 | 5 | 28.47 | 28.75 | -3 | 4,862 | -0.06% |
|
| 2023/03/21 | 3 | 28.70 | 3 | 28.47 | 28.05 | 0 | 4,762 | 0.00% |
|
| 2023/03/20 | 5 | 28.16 | 5 | 28.50 | 28.20 | 0 | 4,747 | 0.00% |
|
| 2023/03/17 | 7 | 28.16 | 26 | 28.18 | 27.90 | -19 | 4,774 | -0.40% |
|
| 2023/03/16 | 9 | 28.21 | 15 | 27.95 | 28.05 | -6 | 4,795 | -0.13% |
|
| 2023/03/15 | 5 | 28.31 | 15 | 28.72 | 27.90 | -10 | 4,880 | -0.20% |
|
| 2023/03/14 | 8 | 27.60 | 12 | 27.26 | 28.10 | -4 | 4,904 | -0.08% |
|
| 2023/03/13 | 12 | 26.25 | 16 | 26.53 | 26.90 | -4 | 5,145 | -0.08% |
|
| 2023/03/10 | 18 | 27.31 | 18 | 27.24 | 27.30 | 0 | 5,340 | 0.00% |
|
| 2023/03/09 | 61 | 29.37 | 30 | 29.20 | 28.10 | 31 | 5,263 | 0.59% |
|
| 2023/03/08 | 22 | 26.37 | 66 | 25.23 | 28.40 | -44 | 4,756 | -0.93% |
|
| 2023/03/07 | 89 | 26.47 | 88 | 26.11 | 25.85 | 1 | 4,656 | 0.02% |
|
| 2023/03/06 | 6 | 25.05 | 48.8 | 25.05 | 25.75 | -42.8 | 4,875 | -0.88% |
|
| 2023/03/03 | 1 | 23.45 | 0 | 0.00 | 23.45 | 1 | 4,815 | 0.02% |
|
| 2023/02/23 | 0 | 0.00 | 2 | 23.90 | 23.95 | -2 | 4,968 | -0.04% |
|
| 2023/02/22 | 6 | 23.32 | 0 | 0.00 | 23.60 | 6 | 4,998 | 0.12% |
|
| 2023/02/21 | 6 | 23.80 | 0 | 0.00 | 23.85 | 6 | 4,995 | 0.12% |
|
| 2023/02/20 | 16 | 24.19 | 9 | 24.29 | 24.30 | 7 | 4,979 | 0.14% |
|
| 2023/02/16 | 1 | 23.50 | 1 | 23.40 | 23.50 | 0 | 4,936 | 0.00% |
|
| 2023/02/15 | 11.3 | 24.26 | 6 | 23.82 | 23.55 | 5.3 | 4,930 | 0.11% |
|
| 2023/02/14 | 6 | 24.13 | 33 | 23.92 | 24.10 | -27 | 4,843 | -0.56% |
|
| 2023/02/03 | 0 | 0.00 | 5 | 23.92 | 23.70 | -5 | 4,662 | -0.11% |
|
| 2023/01/31 | 1 | 22.70 | 0 | 0.00 | 23.05 | 1 | 4,529 | 0.02% |
|
| 2023/01/17 | 5 | 21.55 | 0 | 0.00 | 21.35 | 5 | 4,484 | 0.11% |
|
| 2023/01/16 | 5 | 21.50 | 0 | 0.00 | 21.50 | 5 | 4,491 | 0.11% |
|
| 2023/01/13 | 5 | 21.70 | 0 | 0.00 | 21.70 | 5 | 4,496 | 0.11% |
|
| 2023/01/10 | 0 | 0.00 | 9 | 23.14 | 23.15 | -9 | 4,452 | -0.20% |
|
| 2023/01/09 | 9 | 22.95 | 0 | 0.00 | 23.15 | 9 | 4,439 | 0.20% |
|
| 2023/01/06 | 0 | 0.00 | 1 | 22.50 | 22.55 | -1 | 4,388 | -0.02% |
|
| 2023/01/04 | 0 | 0.00 | 3 | 22.32 | 22.30 | -3 | 4,389 | -0.07% |
|
| 2022/12/30 | 0 | 0.00 | 5.2 | 21.73 | 21.70 | -5.2 | 4,373 | -0.12% |
|
| 2022/12/29 | 3 | 21.50 | 0 | 0.00 | 21.60 | 3 | 4,371 | 0.07% |
|
| 2022/12/28 | 4 | 21.80 | 1 | 22.50 | 21.80 | 3 | 4,370 | 0.07% |
|
| 2022/12/27 | 2 | 22.65 | 3 | 22.32 | 22.35 | -1 | 4,356 | -0.02% |
|
| 2022/12/26 | 9 | 21.40 | 9 | 21.60 | 21.95 | 0 | 4,335 | 0.00% |
|
| 2022/12/22 | 5 | 21.50 | 0 | 0.00 | 21.60 | 5 | 4,332 | 0.12% |
|
| 2022/12/21 | 4 | 21.80 | 0 | 0.00 | 21.50 | 4 | 4,337 | 0.09% |
|
| 2022/12/20 | 0 | 0.00 | 5 | 22.08 | 21.45 | -5 | 4,334 | -0.12% |
|
| 2022/12/19 | 1 | 22.80 | 5 | 22.50 | 22.45 | -4 | 4,302 | -0.09% |
|
| 2022/12/16 | 3 | 23.25 | 5 | 23.29 | 23.00 | -2 | 4,272 | -0.05% |
|
| 2022/12/15 | 29 | 24.55 | 32 | 24.14 | 24.05 | -3 | 4,229 | -0.07% |
|
| 2022/12/14 | 29 | 23.95 | 6 | 24.35 | 24.40 | 23 | 4,023 | 0.57% |
|
| 2022/12/12 | 0 | 0.00 | 1 | 22.45 | 22.25 | -1 | 3,771 | -0.03% |
|
| 2022/12/09 | 4 | 23.51 | 0 | 0.00 | 23.25 | 4 | 3,713 | 0.11% |
|
| 2022/12/08 | 1 | 23.40 | 2 | 24.00 | 23.70 | -1 | 3,641 | -0.03% |
|
| 2022/12/07 | 3 | 24.30 | 7 | 23.60 | 23.45 | -4 | 3,550 | -0.11% |
|
| 2022/12/06 | 8 | 25.82 | 1 | 25.75 | 25.55 | 7 | 3,347 | 0.21% |
|
| 2022/12/05 | 20 | 25.76 | 47 | 25.33 | 25.80 | -27 | 3,106 | -0.87% |
|
| 2022/12/02 | 17 | 23.52 | 8 | 23.90 | 24.10 | 9 | 2,790 | 0.32% |
|
| 2022/12/01 | 1 | 22.45 | 6 | 22.81 | 22.35 | -5 | 2,547 | -0.20% |
|
| 2022/11/30 | 4 | 22.26 | 0 | 0.00 | 22.35 | 4 | 2,519 | 0.16% |
|
| 2022/11/29 | 5 | 22.20 | 2 | 22.30 | 22.65 | 3 | 2,491 | 0.12% |
|
| 2022/11/28 | 15 | 22.43 | 7 | 22.14 | 22.85 | 8 | 2,309 | 0.35% |
|
| 2022/11/25 | 0 | 0.00 | 7 | 20.99 | 21.05 | -7 | 1,729 | -0.40% |
|
| 2022/11/24 | 2.2 | 19.15 | 12 | 19.23 | 19.15 | -9.8 | 1,585 | -0.62% |
|
| 2022/11/23 | 32 | 19.03 | 31 | 18.44 | 18.30 | 1 | 1,498 | 0.07% |
|
| 2022/11/22 | 1 | 18.20 | 0 | 0.00 | 18.15 | 1 | 1,474 | 0.07% |
|
| 2022/11/21 | 12 | 19.00 | 0 | 0.00 | 18.80 | 12 | 1,461 | 0.82% |
|
| 2022/11/17 | 1 | 19.45 | 7 | 19.15 | 19.25 | -6 | 1,372 | -0.44% |
|
| 2022/11/16 | 0 | 0.00 | 2 | 19.30 | 19.00 | -2 | 1,360 | -0.15% |
|
| 2022/11/14 | 0 | 0.00 | 0.7 | 18.80 | 18.80 | -0.7 | 1,344 | -0.05% |
|
| 2022/11/10 | 5 | 18.76 | 3 | 18.57 | 18.35 | 2 | 1,327 | 0.15% |
|
| 2022/11/09 | 2 | 18.65 | 6 | 18.58 | 18.60 | -4 | 1,307 | -0.31% |
|
| 2022/11/08 | 1 | 17.80 | 1 | 18.20 | 17.60 | 0 | 1,353 | 0.00% |
|
| 2022/11/07 | 2 | 18.05 | 4 | 18.00 | 18.05 | -2 | 1,428 | -0.14% |
|
| 2022/11/02 | 4 | 17.70 | 0 | 0.00 | 17.70 | 4 | 1,432 | 0.28% |
|
| 2022/11/01 | 0 | 0.00 | 6 | 17.10 | 17.20 | -6 | 1,430 | -0.42% |
|
| 2022/10/31 | 0 | 0.00 | 2 | 16.75 | 16.75 | -2 | 1,441 | -0.14% |
|
| 2022/10/27 | 0 | 0.00 | 1 | 16.80 | 16.80 | -1 | 1,468 | -0.07% |
|
| 2022/10/26 | 1 | 16.50 | 1 | 16.60 | 16.35 | 0 | 1,482 | 0.00% |
|
| 2022/10/25 | 1 | 16.70 | 0 | 0.00 | 16.60 | 1 | 1,495 | 0.07% |
|
| 2022/10/24 | 2 | 16.95 | 4 | 17.16 | 16.95 | -2 | 1,498 | -0.13% |
|
| 2022/10/21 | 1 | 16.40 | 0 | 0.00 | 16.25 | 1 | 1,489 | 0.07% |
|
| 2022/10/20 | 2 | 16.90 | 0 | 0.00 | 16.80 | 2 | 1,480 | 0.14% |
|
| 2022/10/17 | 2 | 16.35 | 3 | 16.80 | 17.25 | -1 | 1,475 | -0.07% |
|
| 2022/10/14 | 0 | 0.00 | 6 | 17.45 | 17.00 | -6 | 1,473 | -0.41% |
|
| 2022/10/13 | 5 | 16.50 | 0 | 0.00 | 16.25 | 5 | 1,465 | 0.34% |
|
| 2022/10/07 | 1 | 19.55 | 0 | 0.00 | 19.30 | 1 | 1,438 | 0.07% |
|
| 2022/10/05 | 1 | 18.90 | 0 | 0.00 | 19.10 | 1 | 1,450 | 0.07% |
|
| 2022/10/04 | 0 | 0.00 | 2 | 19.45 | 19.25 | -2 | 1,461 | -0.14% |
|
| 2022/09/30 | 1 | 17.90 | 3 | 18.33 | 18.50 | -2 | 1,466 | -0.14% |
|
| 2022/09/29 | 0.3 | 18.50 | 0 | 0.00 | 18.20 | 0.3 | 1,473 | 0.02% |
|
| 2022/09/28 | 4 | 18.86 | 0 | 0.00 | 18.10 | 4 | 1,471 | 0.27% |
|
| 2022/09/27 | 0 | 0.00 | 2 | 19.55 | 19.45 | -2 | 1,460 | -0.14% |
|
| 2022/09/26 | 8.1 | 19.37 | 0 | 0.00 | 18.85 | 8.1 | 1,475 | 0.55% |
|
| 2022/09/23 | 2 | 20.68 | 2 | 20.65 | 20.35 | 0 | 1,501 | 0.00% |
|
| 2022/09/21 | 1 | 20.50 | 0 | 0.00 | 20.75 | 1 | 1,496 | 0.07% |
|
| 2022/09/20 | 1 | 21.20 | 0 | 0.00 | 21.15 | 1 | 1,490 | 0.07% |
|
| 2022/09/19 | 0 | 0.00 | 2 | 21.60 | 21.15 | -2 | 1,499 | -0.13% |
|
| 2022/09/16 | 1.1 | 21.73 | 0 | 0.00 | 21.70 | 1.1 | 1,496 | 0.07% |
|
| 2022/09/12 | 1 | 21.80 | 1 | 22.50 | 22.50 | 0 | 1,566 | 0.00% |
|
| 2022/09/08 | 3 | 21.90 | 3 | 22.10 | 21.70 | 0 | 1,564 | 0.00% |
|
| 2022/09/07 | 4 | 21.38 | 8 | 21.19 | 21.00 | -4 | 1,518 | -0.26% |
|
| 2022/09/05 | 6.2 | 22.62 | 2 | 22.50 | 21.95 | 4.2 | 1,447 | 0.29% |
|
| 2022/09/01 | 2 | 24.50 | 1 | 24.20 | 24.15 | 1 | 1,395 | 0.07% |
|
| 2022/08/31 | 2 | 24.50 | 0 | 0.00 | 24.80 | 2 | 1,379 | 0.15% |
|
| 2022/08/29 | 10 | 24.66 | 1 | 24.60 | 24.60 | 9 | 1,365 | 0.66% |
|
| 2022/08/24 | 4 | 25.18 | 0 | 0.00 | 25.15 | 4 | 1,359 | 0.29% |
|
| 2022/08/23 | 1 | 25.40 | 0 | 0.00 | 25.40 | 1 | 1,359 | 0.07% |
|
| 2022/08/22 | 1 | 26.00 | 0 | 0.00 | 25.95 | 1 | 1,362 | 0.07% |
|
| 2022/08/19 | 0 | 0.00 | 8 | 26.50 | 26.55 | -8 | 1,359 | -0.59% |
|
| 2022/08/18 | 1 | 26.45 | 0 | 0.00 | 26.80 | 1 | 1,366 | 0.07% |
|
| 2022/08/16 | 2 | 27.05 | 1 | 27.35 | 26.80 | 1 | 1,479 | 0.07% |
|
| 2022/08/15 | 16 | 26.81 | 11 | 27.00 | 27.10 | 5 | 1,460 | 0.34% |
|
| 2022/08/12 | 2 | 25.75 | 4 | 26.26 | 25.95 | -2 | 1,390 | -0.14% |
|
| 2022/08/05 | 1 | 25.20 | 1 | 26.10 | 25.40 | 0 | 1,353 | 0.00% |
|
| 2022/08/04 | 3 | 24.85 | 0 | 0.00 | 24.90 | 3 | 1,357 | 0.22% |
|
| 2022/08/03 | 0 | 0.00 | 4 | 25.40 | 25.15 | -4 | 1,354 | -0.30% |
|
| 2022/08/02 | 1 | 25.60 | 0 | 0.00 | 25.50 | 1 | 1,365 | 0.07% |
|
| 2022/08/01 | 5 | 26.00 | 0 | 0.00 | 26.30 | 5 | 1,382 | 0.36% |
|
| 2022/07/28 | 1 | 26.85 | 0 | 0.00 | 26.85 | 1 | 1,391 | 0.07% |
|
| 2022/07/27 | 0 | 0.00 | 13 | 27.27 | 27.40 | -13 | 1,392 | -0.93% |
|
| 2022/07/26 | 3 | 26.97 | 0 | 0.00 | 26.90 | 3 | 1,398 | 0.21% |
|
| 2022/07/25 | 1 | 27.80 | 0 | 0.00 | 27.80 | 1 | 1,405 | 0.07% |
|
| 2022/07/22 | 4 | 28.08 | 0 | 0.00 | 28.20 | 4 | 1,428 | 0.28% |
|
| 2022/07/21 | 0 | 0.00 | 2 | 28.50 | 28.70 | -2 | 1,471 | -0.14% |
|
| 2022/07/18 | 5 | 27.45 | 0 | 0.00 | 27.60 | 5 | 1,537 | 0.33% |
|
| 2022/07/14 | 0 | 0.00 | 2 | 26.45 | 26.55 | -2 | 1,550 | -0.13% |
|
| 2022/07/13 | 0 | 0.00 | 12 | 25.83 | 25.55 | -12 | 1,550 | -0.77% |
|
| 2022/07/12 | 2 | 24.55 | 0 | 0.00 | 24.50 | 2 | 1,546 | 0.13% |
|
| 2022/07/11 | 0 | 0.00 | 2 | 26.60 | 26.30 | -2 | 1,542 | -0.13% |
|
| 2022/07/07 | 0 | 0.00 | 2 | 26.05 | 26.00 | -2 | 1,544 | -0.13% |
|
| 2022/07/06 | 7 | 25.57 | 2 | 25.35 | 25.25 | 5 | 1,551 | 0.32% |
|
| 2022/07/05 | 2 | 25.90 | 2 | 26.75 | 26.75 | 0 | 1,585 | 0.00% |
|
| 2022/07/01 | 0 | 0.00 | 9 | 26.49 | 25.30 | -9 | 1,579 | -0.57% |
|
| 2022/06/30 | 0 | 0.00 | 43 | 28.02 | 28.00 | -43 | 1,543 | -2.79% |
|
| 2022/06/29 | 0 | 0.00 | 5 | 29.75 | 29.90 | -5 | 1,552 | -0.32% |
|
| 2022/06/28 | 1 | 30.00 | 3 | 30.28 | 30.35 | -2 | 1,583 | -0.13% |
|
| 2022/06/27 | 5 | 31.35 | 4 | 31.36 | 31.40 | 1 | 1,622 | 0.06% |
|
| 2022/06/24 | 0 | 0.00 | 1 | 30.50 | 30.10 | -1 | 1,719 | -0.06% |
|
| 2022/06/23 | 0 | 0.00 | 3 | 29.10 | 29.60 | -3 | 1,822 | -0.16% |
|
| 2022/06/22 | 1 | 30.65 | 11 | 30.03 | 29.80 | -10 | 1,948 | -0.51% |
|
| 2022/06/21 | 0 | 0.00 | 1 | 31.60 | 31.55 | -1 | 1,961 | -0.05% |
|
| 2022/06/20 | 1 | 30.35 | 57 | 30.26 | 29.50 | -56 | 1,962 | -2.85% |
|
| 2022/06/17 | 4 | 31.30 | 12 | 31.52 | 31.85 | -8 | 1,952 | -0.41% |
|
| 2022/06/16 | 2 | 33.85 | 16 | 33.58 | 32.90 | -14 | 1,942 | -0.72% |
|
| 2022/06/15 | 5 | 35.00 | 0 | 0.00 | 34.60 | 5 | 1,936 | 0.26% |
|
| 2022/06/14 | 2 | 35.63 | 2 | 35.15 | 35.10 | 0 | 1,975 | 0.00% |
|
| 2022/06/13 | 1 | 35.45 | 24 | 35.40 | 35.40 | -23 | 1,997 | -1.15% |
|
| 2022/06/10 | 3 | 37.12 | 0 | 0.00 | 37.05 | 3 | 2,023 | 0.15% |
|
| 2022/06/08 | 0 | 0.00 | 1 | 37.75 | 37.75 | -1 | 2,067 | -0.05% |
|
| 2022/06/06 | 2 | 37.20 | 0 | 0.00 | 37.55 | 2 | 2,118 | 0.09% |
|
| 2022/06/02 | 0 | 0.00 | 2.1 | 37.60 | 37.50 | -2.1 | 2,181 | -0.09% |
|
| 2022/05/26 | 0 | 0.00 | 1 | 37.65 | 37.45 | -1 | 2,213 | -0.05% |
|
| 2022/05/25 | 5 | 38.25 | 5 | 38.40 | 38.00 | 0 | 2,221 | 0.00% |
|
| 2022/05/24 | 8 | 38.34 | 8 | 38.66 | 37.70 | 0 | 2,219 | 0.00% |
|
| 2022/05/23 | 1 | 37.00 | 1 | 37.05 | 36.85 | 0 | 2,153 | 0.00% |
|
| 2022/05/19 | 0 | 0.00 | 1 | 35.60 | 36.95 | -1 | 2,200 | -0.05% |
|
| 2022/05/18 | 1 | 37.10 | 0 | 0.00 | 36.70 | 1 | 2,208 | 0.05% |
|
| 2022/05/16 | 0 | 0.00 | 2 | 35.60 | 35.70 | -2 | 2,232 | -0.09% |
|
| 2022/05/13 | 0 | 0.00 | 4 | 34.60 | 34.45 | -4 | 2,235 | -0.18% |
|
| 2022/05/12 | 0 | 0.00 | 8 | 34.54 | 33.30 | -8 | 2,243 | -0.36% |
|
| 2022/05/11 | 0.1 | 34.50 | 0 | 0.00 | 34.65 | 0.1 | 2,250 | 0.00% |
|
| 2022/05/10 | 2 | 35.40 | 7 | 34.69 | 35.75 | -5 | 2,275 | -0.22% |
|
| 2022/05/09 | 5 | 35.12 | 6 | 36.00 | 34.85 | -1 | 2,276 | -0.04% |
|
| 2022/05/05 | 0 | 0.00 | 3 | 38.10 | 38.15 | -3 | 2,281 | -0.13% |
|
| 2022/05/04 | 8 | 36.83 | 0 | 0.00 | 36.95 | 8 | 2,287 | 0.35% |
|
| 2022/05/03 | 7.2 | 36.85 | 6 | 36.77 | 37.25 | 1.2 | 2,303 | 0.05% |
|
| 2022/04/29 | 0 | 0.00 | 1 | 37.40 | 37.55 | -1 | 2,330 | -0.04% |
|
| 2022/04/28 | 3 | 37.37 | 1 | 37.05 | 37.05 | 2 | 2,339 | 0.09% |
|
| 2022/04/27 | 0.3 | 37.20 | 45 | 37.27 | 37.15 | -44.7 | 2,331 | -1.92% |
|
| 2022/04/26 | 1 | 39.80 | 1 | 39.10 | 39.50 | 0 | 2,317 | 0.00% |
|
| 2022/04/25 | 1.1 | 39.54 | 0 | 0.00 | 39.45 | 1.1 | 2,413 | 0.05% |
|
| 2022/04/22 | 4 | 41.76 | 0 | 0.00 | 41.65 | 4 | 2,406 | 0.17% |
|
| 2022/04/20 | 1 | 42.90 | 1 | 42.30 | 42.10 | 0 | 2,427 | 0.00% |
|
| 2022/04/19 | 0 | 0.00 | 1 | 42.00 | 42.05 | -1 | 2,454 | -0.04% |
|
| 2022/04/15 | 0 | 0.00 | 1 | 42.30 | 41.80 | -1 | 2,492 | -0.04% |
|
| 2022/04/13 | 0 | 0.00 | 4 | 42.60 | 42.90 | -4 | 2,603 | -0.15% |
|
| 2022/04/12 | 1 | 41.25 | 1.1 | 41.36 | 41.65 | -0.1 | 2,692 | 0.00% |
|
| 2022/04/11 | 5.3 | 42.89 | 0 | 0.00 | 42.15 | 5.3 | 2,691 | 0.20% |
|
| 2022/04/08 | 2.1 | 44.62 | 2 | 44.35 | 44.75 | 0.1 | 2,665 | 0.00% |
|
| 2022/04/07 | 7 | 46.24 | 11 | 45.33 | 44.20 | -4 | 2,673 | -0.15% |
|
| 2022/04/06 | 13 | 46.37 | 7 | 46.00 | 46.25 | 6 | 2,677 | 0.22% |
|
| 2022/04/01 | 2 | 46.33 | 3 | 46.07 | 46.20 | -1 | 2,681 | -0.04% |
|
| 2022/03/31 | 7 | 47.61 | 5 | 47.50 | 47.00 | 2 | 2,665 | 0.08% |
|
| 2022/03/30 | 10 | 49.20 | 8 | 49.10 | 48.00 | 2 | 2,660 | 0.08% |
|
| 2022/03/29 | 19 | 50.33 | 21.1 | 49.66 | 48.70 | -2.1 | 2,684 | -0.08% |
|
| 2022/03/28 | 28 | 49.49 | 13 | 49.33 | 49.65 | 15 | 2,631 | 0.57% |
|
| 2022/03/25 | 11 | 48.85 | 45 | 49.02 | 49.00 | -34 | 2,538 | -1.34% |
|
| 2022/03/24 | 1 | 45.80 | 7 | 46.29 | 46.30 | -6 | 2,407 | -0.25% |
|
| 2022/03/23 | 2 | 45.83 | 3 | 45.92 | 46.00 | -1 | 2,424 | -0.04% |
|
| 2022/03/22 | 11 | 44.45 | 8 | 44.59 | 45.00 | 3 | 2,454 | 0.12% |
|
| 2022/03/21 | 1 | 43.40 | 32 | 43.07 | 43.40 | -31 | 2,448 | -1.27% |
|
| 2022/03/18 | 0 | 0.00 | 1.2 | 42.33 | 42.30 | -1.2 | 2,491 | -0.05% |
|
| 2022/03/17 | 1 | 41.30 | 7 | 40.96 | 42.00 | -6 | 2,522 | -0.24% |
|
| 2022/03/16 | 3.1 | 39.76 | 3 | 39.98 | 39.10 | 0.1 | 2,546 | 0.00% |
|
| 2022/03/15 | 5.1 | 39.54 | 2.1 | 39.55 | 39.10 | 3 | 2,590 | 0.12% |
|
| 2022/03/14 | 12 | 42.17 | 2 | 40.90 | 41.25 | 10 | 2,643 | 0.38% |
|
| 2022/03/11 | 3 | 41.00 | 0 | 0.00 | 40.80 | 3 | 2,692 | 0.11% |
|
| 2022/03/10 | 9 | 42.22 | 2 | 42.35 | 42.10 | 7 | 2,731 | 0.26% |
|
| 2022/03/09 | 2 | 41.73 | 2 | 40.80 | 41.75 | 0 | 2,777 | 0.00% |
|
| 2022/03/08 | 2 | 43.43 | 4 | 42.69 | 41.25 | -2 | 2,815 | -0.07% |
|
| 2022/03/07 | 1 | 44.40 | 0.3 | 44.75 | 44.40 | 0.7 | 2,808 | 0.02% |
|
| 2022/03/04 | 4 | 46.36 | 1 | 46.10 | 46.15 | 3 | 2,884 | 0.10% |
|
| 2022/03/03 | 1 | 47.05 | 1.1 | 46.79 | 46.70 | -0.1 | 3,026 | 0.00% |
|
| 2022/03/02 | 1 | 46.00 | 1 | 46.70 | 46.55 | 0 | 3,203 | 0.00% |
|
| 2022/03/01 | 4 | 46.13 | 1 | 46.30 | 46.40 | 3 | 3,294 | 0.09% |
|
| 2022/02/24 | 6 | 45.86 | 3.2 | 45.39 | 45.00 | 2.8 | 3,787 | 0.07% |
|
| 2022/02/23 | 2.5 | 47.14 | 2 | 47.33 | 47.65 | 0.5 | 4,025 | 0.01% |
|
| 2022/02/22 | 0 | 0.00 | 15 | 47.63 | 46.05 | -15 | 4,607 | -0.33% |
|
| 2022/02/21 | 1 | 48.00 | 2 | 47.85 | 47.90 | -1 | 4,868 | -0.02% |
|
| 2022/02/18 | 8 | 47.75 | 2 | 47.75 | 47.80 | 6 | 5,078 | 0.12% |
|
| 2022/02/17 | 2 | 47.60 | 1.2 | 47.85 | 47.95 | 0.9 | 5,476 | 0.02% |
|
| 2022/02/16 | 1 | 47.60 | 0 | 0.00 | 47.90 | 1 | 5,920 | 0.02% |
|
| 2022/02/15 | 1 | 47.50 | 1 | 47.30 | 46.85 | 0 | 6,326 | 0.00% |
|
| 2022/02/14 | 3 | 46.30 | 2 | 46.70 | 46.50 | 1 | 6,516 | 0.02% |
|
| 2022/02/11 | 4 | 47.90 | 1 | 47.95 | 48.15 | 3 | 6,671 | 0.04% |
|
| 2022/02/10 | 13 | 47.48 | 0.1 | 47.60 | 47.75 | 12.9 | 6,893 | 0.19% |
|
| 2022/02/09 | 4 | 46.88 | 2 | 46.80 | 47.15 | 2 | 7,135 | 0.03% |
|
| 2022/02/08 | 2 | 45.80 | 38 | 46.84 | 47.00 | -36 | 7,423 | -0.48% |
|
| 2022/02/07 | 1 | 44.80 | 1.1 | 44.54 | 44.80 | -0.1 | 7,897 | 0.00% |
|
| 2022/01/26 | 10 | 42.90 | 0 | 0.00 | 42.95 | 10 | 8,912 | 0.11% |
|
| 2022/01/25 | 8.1 | 43.56 | 7 | 44.05 | 43.35 | 1.1 | 10,497 | 0.01% |
|
| 2022/01/24 | 2 | 43.20 | 1 | 43.30 | 43.65 | 1 | 11,406 | 0.01% |
|
| 2022/01/21 | 2 | 45.00 | 1 | 45.05 | 44.55 | 1 | 11,828 | 0.01% |
|
| 2022/01/20 | 0 | 0.00 | 1 | 46.05 | 45.80 | -1 | 12,072 | -0.01% |
|
| 2022/01/19 | 4 | 46.09 | 0 | 0.00 | 45.90 | 4 | 12,400 | 0.03% |
|
| 2022/01/18 | 7 | 47.41 | 5 | 47.98 | 46.85 | 2 | 13,387 | 0.01% |
|
| 2022/01/17 | 3 | 44.98 | 1 | 45.00 | 45.85 | 2 | 13,782 | 0.01% |
|
| 2022/01/14 | 7 | 44.49 | 1 | 44.55 | 44.65 | 6 | 13,868 | 0.04% |
|
| 2022/01/13 | 3 | 45.80 | 2 | 45.70 | 45.65 | 1 | 14,067 | 0.01% |
|
| 2022/01/12 | 2 | 45.65 | 0 | 0.00 | 46.65 | 2 | 14,345 | 0.01% |
|
| 2022/01/11 | 1.1 | 46.90 | 0 | 0.00 | 46.00 | 1.1 | 14,429 | 0.01% |
|
| 2022/01/07 | 11.1 | 47.33 | 5 | 46.84 | 47.55 | 6.1 | 14,632 | 0.04% |
|
| 2022/01/06 | 1 | 48.90 | 3 | 48.13 | 48.95 | -2 | 14,697 | -0.01% |
|
| 2022/01/05 | 6.4 | 49.03 | 2 | 48.40 | 48.70 | 4.4 | 14,821 | 0.03% |
|
| 2022/01/04 | 3 | 50.57 | 0 | 0.00 | 50.30 | 3 | 14,886 | 0.02% |
|
| 2022/01/03 | 10.1 | 50.76 | 0 | 0.00 | 50.70 | 10.1 | 15,083 | 0.07% |
|
| 2021/12/30 | 5 | 51.60 | 0 | 0.00 | 51.50 | 5 | 15,391 | 0.03% |
|
| 2021/12/29 | 1 | 52.20 | 5 | 52.26 | 52.20 | -4 | 15,966 | -0.03% |
|
| 2021/12/28 | 8 | 50.83 | 1 | 51.40 | 50.90 | 7 | 16,526 | 0.04% |
|
| 2021/12/27 | 3 | 51.80 | 2 | 52.00 | 51.50 | 1 | 17,043 | 0.01% |
|
| 2021/12/24 | 6 | 52.47 | 0.1 | 52.60 | 52.10 | 5.9 | 17,408 | 0.03% |
|
| 2021/12/23 | 7 | 53.03 | 3 | 52.70 | 52.40 | 4 | 17,893 | 0.02% |
|
| 2021/12/22 | 7 | 52.30 | 1.1 | 52.31 | 52.10 | 5.9 | 18,630 | 0.03% |
|
| 2021/12/21 | 11 | 51.51 | 0 | 0.00 | 51.50 | 11 | 19,193 | 0.06% |
|
| 2021/12/20 | 1 | 51.00 | 0 | 0.00 | 51.00 | 1 | 19,724 | 0.01% |
|
| 2021/12/17 | 8.1 | 51.08 | 0 | 0.00 | 50.90 | 8.1 | 21,168 | 0.04% |
|
| 2021/12/16 | 0 | 0.00 | 3 | 52.23 | 52.70 | -3 | 21,903 | -0.01% |
|
| 2021/12/15 | 0.1 | 50.70 | 37 | 50.97 | 50.70 | -37 | 22,217 | -0.17% |
|
| 2021/12/14 | 24.2 | 50.59 | 6 | 50.33 | 50.10 | 18.2 | 22,782 | 0.08% |
|
| 2021/12/13 | 6 | 51.47 | 32 | 52.17 | 51.70 | -26 | 22,811 | -0.11% |
|
| 2021/12/10 | 19 | 51.86 | 12 | 51.45 | 51.30 | 7 | 22,949 | 0.03% |
|
| 2021/12/09 | 18 | 52.77 | 10 | 52.80 | 52.00 | 8 | 23,079 | 0.03% |
|
| 2021/12/08 | 0.1 | 53.00 | 163 | 53.13 | 53.40 | -163 | 23,133 | -0.70% |
大賣/鉅額交易
|
| 2021/12/07 | 23.1 | 52.86 | 60 | 53.88 | 52.50 | -36.9 | 23,252 | -0.16% |
|
| 2021/12/06 | 12 | 52.93 | 0 | 0.00 | 53.10 | 12 | 23,364 | 0.05% |
|
| 2021/12/03 | 39.1 | 53.74 | 16 | 54.31 | 53.50 | 23.1 | 23,465 | 0.10% |
|
| 2021/12/02 | 35 | 54.39 | 11 | 55.15 | 53.60 | 24 | 23,706 | 0.10% |
|
| 2021/12/01 | 23 | 54.26 | 27 | 55.10 | 55.10 | -4 | 23,928 | -0.02% |
|
| 2021/11/30 | 48 | 54.51 | 26 | 55.13 | 55.30 | 22 | 24,175 | 0.09% |
|
| 2021/11/29 | 12 | 53.12 | 62 | 53.45 | 53.60 | -50 | 24,657 | -0.20% |
|
| 2021/11/26 | 48.2 | 54.87 | 89 | 54.57 | 53.80 | -40.9 | 24,870 | -0.16% |
|
| 2021/11/25 | 29 | 56.68 | 89 | 56.94 | 56.20 | -60 | 24,760 | -0.24% |
|
| 2021/11/24 | 11.1 | 56.26 | 35 | 56.83 | 56.80 | -24 | 24,759 | -0.10% |
|
| 2021/11/23 | 217 | 57.59 | 20 | 57.32 | 56.40 | 197 | 24,817 | 0.79% |
大買/鉅額交易
|
| 2021/11/22 | 56 | 60.74 | 24 | 61.00 | 59.60 | 32 | 24,868 | 0.13% |
|
| 2021/11/19 | 55 | 60.93 | 58 | 60.77 | 60.20 | -3 | 24,827 | -0.01% |
|
| 2021/11/18 | 39 | 59.79 | 75 | 60.00 | 59.30 | -36 | 24,589 | -0.15% |
|
| 2021/11/17 | 56 | 59.03 | 67 | 59.81 | 58.60 | -11 | 24,578 | -0.04% |
|
| 2021/11/16 | 117 | 59.46 | 13 | 59.40 | 58.80 | 104 | 24,588 | 0.42% |
大買/鉅額交易
|
| 2021/11/15 | 49 | 61.61 | 49 | 61.23 | 61.80 | 0 | 24,414 | 0.00% |
|
| 2021/11/12 | 44 | 60.28 | 43 | 60.01 | 60.80 | 1 | 24,365 | 0.00% |
|
| 2021/11/11 | 130 | 59.25 | 24 | 58.85 | 58.00 | 106 | 24,273 | 0.44% |
大買/鉅額交易
|
| 2021/11/10 | 38 | 57.36 | 149 | 58.25 | 58.40 | -111 | 24,343 | -0.46% |
大賣/鉅額交易
|
| 2021/11/09 | 49 | 57.41 | 88 | 57.27 | 57.50 | -39 | 24,389 | -0.16% |
|
| 2021/11/08 | 63 | 56.33 | 7 | 56.51 | 55.70 | 56 | 24,335 | 0.23% |
|
| 2021/11/05 | 127.1 | 57.80 | 33 | 57.77 | 57.80 | 94.1 | 24,396 | 0.39% |
大買/
|
| 2021/11/04 | 248.1 | 59.56 | 222 | 59.79 | 58.70 | 26.1 | 24,348 | 0.11% |
大買/大賣/
|
| 2021/11/03 | 302 | 61.46 | 242 | 61.66 | 58.20 | 60 | 24,148 | 0.25% |
大買/大賣/
|
| 2021/11/02 | 204 | 63.04 | 298 | 64.53 | 62.50 | -94 | 23,675 | -0.40% |
大買/大賣/
|
| 2021/11/01 | 185 | 61.16 | 191.1 | 60.51 | 61.40 | -6.1 | 22,901 | -0.03% |
大買/大賣/
|
| 2021/10/29 | 135 | 59.08 | 183 | 59.86 | 58.70 | -48 | 22,156 | -0.22% |
大買/大賣/
|
| 2021/10/28 | 72 | 59.41 | 26 | 59.47 | 58.70 | 46 | 21,910 | 0.21% |
|
| 2021/10/27 | 38 | 58.27 | 88 | 59.10 | 59.70 | -50 | 21,861 | -0.23% |
|
| 2021/10/26 | 304 | 58.94 | 199 | 60.01 | 58.10 | 105 | 21,882 | 0.48% |
大買/大賣/鉅額交易
|
| 2021/10/25 | 83 | 55.95 | 191 | 56.67 | 57.40 | -108 | 21,025 | -0.51% |
大賣/鉅額交易
|
| 2021/10/22 | 7 | 53.66 | 2 | 53.30 | 53.40 | 5 | 20,911 | 0.02% |
|
| 2021/10/21 | 25 | 53.78 | 5 | 54.40 | 53.60 | 20 | 21,020 | 0.10% |
|
| 2021/10/20 | 63 | 53.87 | 44 | 53.71 | 54.50 | 19 | 20,992 | 0.09% |
|
| 2021/10/19 | 6 | 51.85 | 26 | 51.85 | 51.90 | -20 | 20,855 | -0.10% |
|
| 2021/10/18 | 10 | 51.05 | 26 | 50.55 | 51.10 | -16 | 20,912 | -0.08% |
|
| 2021/10/15 | 34 | 51.04 | 3.1 | 51.27 | 50.30 | 30.9 | 20,953 | 0.15% |
|
| 2021/10/14 | 21 | 50.36 | 25 | 50.63 | 50.10 | -4 | 21,068 | -0.02% |
|
| 2021/10/13 | 24.1 | 49.94 | 12 | 50.16 | 49.45 | 12.1 | 21,130 | 0.06% |
|
| 2021/10/12 | 13.1 | 51.43 | 2 | 51.10 | 51.10 | 11.1 | 21,083 | 0.05% |
|
| 2021/10/08 | 45 | 53.78 | 79 | 54.57 | 52.80 | -34 | 21,045 | -0.16% |
|
| 2021/10/07 | 45 | 53.83 | 29.5 | 54.45 | 53.50 | 15.5 | 20,967 | 0.07% |
|
| 2021/10/06 | 36.5 | 53.65 | 11 | 53.42 | 52.60 | 25.5 | 20,756 | 0.12% |
|
| 2021/10/05 | 5 | 52.96 | 42 | 51.72 | 53.60 | -37 | 20,332 | -0.18% |
|
| 2021/10/04 | 61 | 51.28 | 35 | 54.62 | 50.30 | 26 | 20,086 | 0.13% |
|
| 2021/10/01 | 20 | 55.84 | 11.7 | 55.44 | 55.70 | 8.4 | 20,659 | 0.04% |
|
| 2021/09/30 | 93.3 | 57.49 | 37 | 57.46 | 58.20 | 56.3 | 21,402 | 0.26% |
|
| 2021/09/29 | 94.4 | 58.19 | 35 | 55.67 | 55.20 | 59.4 | 21,860 | 0.27% |
|
| 2021/09/28 | 108 | 61.45 | 107 | 62.45 | 61.30 | 1 | 21,226 | 0.00% |
大買/大賣/
|
| 2021/09/27 | 169.1 | 63.28 | 116 | 62.72 | 62.50 | 53.1 | 21,293 | 0.25% |
大買/大賣/
|
| 2021/09/24 | 121 | 63.10 | 109 | 63.12 | 62.30 | 12 | 21,791 | 0.06% |
大買/大賣/
|
| 2021/09/23 | 39 | 58.10 | 56.2 | 58.45 | 59.90 | -17.2 | 20,982 | -0.08% |
|
| 2021/09/22 | 120 | 54.13 | 131 | 54.69 | 54.60 | -11 | 20,452 | -0.05% |
大買/大賣/
|
| 2021/09/17 | 34 | 52.72 | 104 | 54.26 | 55.40 | -70 | 20,469 | -0.34% |
大賣/
|
| 2021/09/16 | 6 | 51.30 | 22 | 51.64 | 51.60 | -16 | 20,761 | -0.08% |
|
| 2021/09/15 | 51 | 51.63 | 3 | 52.20 | 50.60 | 48 | 21,059 | 0.23% |
|
| 2021/09/14 | 56 | 52.72 | 59 | 53.27 | 52.60 | -3 | 20,981 | -0.01% |
|
| 2021/09/13 | 62 | 52.49 | 5 | 52.34 | 51.80 | 57 | 20,854 | 0.27% |
|
| 2021/09/10 | 21 | 52.37 | 17 | 52.04 | 53.40 | 4 | 20,861 | 0.02% |
|
| 2021/09/09 | 3 | 49.73 | 9.6 | 50.18 | 52.00 | -6.6 | 20,816 | -0.03% |
|
| 2021/09/08 | 2.1 | 48.97 | 2.5 | 48.63 | 48.30 | -0.4 | 20,961 | 0.00% |
|
| 2021/09/07 | 17 | 50.68 | 23 | 51.27 | 50.00 | -6 | 21,190 | -0.03% |
|
| 2021/09/06 | 21.5 | 54.78 | 13 | 53.78 | 53.50 | 8.5 | 20,995 | 0.04% |
|
| 2021/09/03 | 30.1 | 54.20 | 18 | 53.76 | 54.50 | 12.1 | 20,735 | 0.06% |
|
| 2021/09/02 | 39.5 | 54.24 | 23 | 54.48 | 54.70 | 16.5 | 20,507 | 0.08% |
|
| 2021/09/01 | 8 | 52.13 | 16.1 | 52.38 | 53.00 | -8.1 | 20,116 | -0.04% |
|
| 2021/08/31 | 1 | 49.90 | 3 | 50.40 | 49.90 | -2 | 20,067 | -0.01% |
|
| 2021/08/30 | 19 | 50.91 | 18 | 50.59 | 50.80 | 1 | 20,205 | 0.00% |
|
| 2021/08/27 | 4 | 50.40 | 4 | 51.05 | 50.20 | 0 | 20,149 | 0.00% |
|
| 2021/08/26 | 33 | 51.92 | 38 | 51.89 | 51.60 | -5 | 20,011 | -0.02% |
|
| 2021/08/25 | 5 | 49.84 | 12.1 | 50.01 | 49.75 | -7.1 | 19,622 | -0.04% |
|
| 2021/08/24 | 19 | 50.01 | 16 | 50.41 | 49.25 | 3 | 19,477 | 0.02% |
|
| 2021/08/23 | 57 | 48.25 | 43 | 48.21 | 48.90 | 14 | 19,178 | 0.07% |
|
| 2021/08/20 | 23 | 46.35 | 17 | 46.70 | 46.30 | 6 | 19,008 | 0.03% |
|
| 2021/08/19 | 41 | 47.35 | 51 | 47.77 | 46.25 | -10 | 18,794 | -0.05% |
|
| 2021/08/18 | 142 | 46.54 | 129 | 45.22 | 47.30 | 13 | 18,633 | 0.07% |
大買/大賣/
|
| 2021/08/17 | 20 | 46.66 | 22 | 46.83 | 45.00 | -2 | 18,289 | -0.01% |
|
| 2021/08/16 | 3 | 47.35 | 6 | 47.13 | 50.00 | -3 | 18,011 | -0.02% |
|
| 2021/08/13 | 6 | 50.77 | 10 | 50.32 | 49.50 | -4 | 17,770 | -0.02% |
|
| 2021/08/12 | 8 | 52.93 | 5 | 53.38 | 52.00 | 3 | 17,591 | 0.02% |
|
| 2021/08/11 | 27 | 54.29 | 21 | 55.11 | 52.90 | 6 | 17,448 | 0.03% |
|
| 2021/08/10 | 17 | 57.91 | 24 | 57.47 | 55.20 | -7 | 17,179 | -0.04% |
|
| 2021/08/09 | 28 | 62.00 | 28.5 | 61.53 | 59.40 | -0.5 | 17,027 | 0.00% |
|
| 2021/08/06 | 44.2 | 63.24 | 16.5 | 63.18 | 62.50 | 27.7 | 16,781 | 0.17% |
|
| 2021/08/05 | 10 | 63.59 | 18.5 | 64.22 | 65.60 | -8.5 | 16,313 | -0.05% |
|
| 2021/08/04 | 7 | 60.10 | 3 | 59.43 | 59.70 | 4 | 15,609 | 0.03% |
|
| 2021/08/03 | 50 | 60.39 | 55 | 58.81 | 59.80 | -5 | 15,524 | -0.03% |
|
| 2021/08/02 | 11 | 57.07 | 7 | 58.24 | 58.50 | 4 | 15,398 | 0.03% |
|
| 2021/07/30 | 16 | 58.21 | 18 | 58.54 | 56.40 | -2 | 15,263 | -0.01% |
|
| 2021/07/29 | 7 | 56.17 | 4 | 57.10 | 55.60 | 3 | 14,977 | 0.02% |
|
| 2021/07/28 | 26.1 | 54.06 | 20 | 55.05 | 56.60 | 6.1 | 14,856 | 0.04% |
|
| 2021/07/27 | 11 | 57.98 | 33 | 59.12 | 55.50 | -22 | 14,571 | -0.15% |
|
| 2021/07/26 | 13 | 59.91 | 5 | 59.84 | 60.00 | 8 | 14,429 | 0.06% |
|
| 2021/07/23 | 20 | 62.17 | 9 | 63.12 | 62.60 | 11 | 14,302 | 0.08% |
|
| 2021/07/22 | 5 | 62.30 | 10 | 62.00 | 64.50 | -5 | 14,282 | -0.04% |
|
| 2021/07/21 | 17 | 59.23 | 28.1 | 60.23 | 60.10 | -11.1 | 14,157 | -0.08% |
|
| 2021/07/20 | 40 | 61.32 | 31 | 61.33 | 61.40 | 9 | 14,092 | 0.06% |
|
| 2021/07/19 | 16 | 58.78 | 21 | 57.85 | 59.20 | -5 | 13,972 | -0.04% |
|
| 2021/07/16 | 2 | 51.85 | 32 | 53.44 | 53.90 | -30 | 13,968 | -0.21% |
|
| 2021/07/15 | 3 | 51.57 | 5 | 51.96 | 51.80 | -2 | 13,998 | -0.01% |
|
| 2021/07/14 | 3 | 47.33 | 4 | 50.00 | 50.70 | -1 | 14,122 | -0.01% |
|
| 2021/07/13 | 14 | 52.05 | 11 | 52.03 | 50.00 | 3 | 14,137 | 0.02% |
|
| 2021/07/12 | 18 | 52.96 | 15 | 52.87 | 53.30 | 3 | 14,242 | 0.02% |
|
| 2021/07/09 | 45.1 | 52.19 | 18 | 52.13 | 51.60 | 27.1 | 14,258 | 0.19% |
|
| 2021/07/08 | 73 | 51.81 | 39 | 52.04 | 53.00 | 34 | 14,281 | 0.24% |
|
| 2021/07/07 | 58 | 51.05 | 116 | 51.70 | 53.00 | -58 | 13,412 | -0.43% |
大賣/
|
| 2021/07/06 | 134 | 49.63 | 96.3 | 49.11 | 48.25 | 37.7 | 12,694 | 0.30% |
大買/
|
| 2021/07/05 | 11 | 46.75 | 15.7 | 48.05 | 48.05 | -4.7 | 12,046 | -0.04% |
|
| 2021/07/02 | 29 | 41.82 | 47 | 43.01 | 43.70 | -18 | 12,037 | -0.15% |
|
| 2021/07/01 | 49 | 42.06 | 50 | 42.70 | 39.75 | -1 | 11,642 | -0.01% |
|
| 2021/06/30 | 38 | 38.78 | 82 | 38.78 | 40.30 | -44 | 10,936 | -0.40% |
|
| 2021/06/29 | 34 | 36.78 | 19 | 36.79 | 36.65 | 15 | 10,814 | 0.14% |
|
| 2021/06/28 | 25.2 | 36.34 | 33 | 36.00 | 36.95 | -7.9 | 11,120 | -0.07% |
|
| 2021/06/25 | 122 | 36.29 | 152 | 36.44 | 35.35 | -30 | 11,036 | -0.27% |
大買/大賣/
|
| 2021/06/24 | 29 | 33.87 | 42 | 34.22 | 34.70 | -13 | 10,360 | -0.13% |
|
| 2021/06/23 | 28 | 32.39 | 4 | 32.18 | 32.20 | 24 | 10,318 | 0.23% |
|
| 2021/06/22 | 16 | 31.75 | 0 | 0.00 | 31.40 | 16 | 11,350 | 0.14% |
|
| 2021/06/21 | 15 | 32.48 | 4 | 32.66 | 31.90 | 11 | 11,698 | 0.09% |
|
| 2021/06/18 | 2 | 33.20 | 5 | 32.15 | 32.50 | -3 | 11,948 | -0.03% |
|
| 2021/06/17 | 16 | 33.78 | 2 | 33.05 | 33.05 | 14 | 12,088 | 0.12% |
|
| 2021/06/16 | 11 | 32.86 | 59 | 32.23 | 32.95 | -48 | 12,030 | -0.40% |
|
| 2021/06/15 | 2 | 30.30 | 11 | 30.70 | 31.00 | -9 | 11,905 | -0.08% |
|
| 2021/06/11 | 1 | 29.25 | 0 | 0.00 | 29.15 | 1 | 12,219 | 0.01% |
|
| 2021/06/10 | 14 | 29.58 | 30 | 30.00 | 29.30 | -16 | 13,563 | -0.12% |
|
| 2021/06/09 | 56 | 30.64 | 11 | 30.34 | 29.95 | 45 | 14,443 | 0.31% |
|
| 2021/06/08 | 16 | 30.86 | 11 | 30.60 | 30.50 | 5 | 15,627 | 0.03% |
|
| 2021/06/07 | 21 | 29.99 | 14 | 30.92 | 31.45 | 7 | 16,500 | 0.04% |
|
| 2021/06/04 | 9 | 28.69 | 5.4 | 28.54 | 28.60 | 3.6 | 16,790 | 0.02% |
|
| 2021/06/03 | 0 | 0.00 | 1 | 29.35 | 29.35 | -1 | 16,808 | -0.01% |
|
| 2021/06/02 | 10 | 29.89 | 6 | 29.53 | 29.70 | 4 | 16,821 | 0.02% |
|
| 2021/05/28 | 0.4 | 29.88 | 1 | 29.10 | 29.75 | -0.6 | 16,762 | 0.00% |
|
| 2021/05/27 | 3 | 28.30 | 3 | 28.52 | 28.40 | 0 | 16,806 | 0.00% |
|
| 2021/05/26 | 2 | 28.43 | 0 | 0.00 | 28.40 | 2 | 16,963 | 0.01% |
|
| 2021/05/25 | 6 | 28.60 | 0 | 0.00 | 28.50 | 6 | 17,061 | 0.04% |
|
| 2021/05/24 | 1 | 27.85 | 0 | 0.00 | 28.55 | 1 | 17,164 | 0.01% |
|
| 2021/05/20 | 3 | 26.17 | 0 | 0.00 | 25.90 | 3 | 18,013 | 0.02% |
|
| 2021/05/17 | 0 | 0.00 | 0.3 | 25.55 | 24.40 | -0.3 | 18,327 | 0.00% |
|
| 2021/05/14 | 4 | 27.01 | 1.3 | 25.88 | 25.55 | 2.7 | 18,338 | 0.01% |
|
| 2021/05/13 | 0 | 0.00 | 2 | 25.55 | 26.05 | -2 | 18,517 | -0.01% |
|
| 2021/05/12 | 1 | 26.00 | 32 | 25.61 | 25.85 | -31 | 18,543 | -0.17% |
|
| 2021/05/11 | 5 | 28.47 | 8 | 28.46 | 28.40 | -3 | 18,444 | -0.02% |
|
| 2021/05/07 | 3 | 32.35 | 3 | 31.05 | 32.40 | 0 | 18,340 | 0.00% |
|
| 2021/05/06 | 2 | 31.00 | 2 | 31.05 | 31.80 | 0 | 18,274 | 0.00% |
|
| 2021/05/05 | 1 | 30.25 | 0 | 0.00 | 29.95 | 1 | 18,215 | 0.01% |
|
| 2021/05/04 | 1 | 31.70 | 17 | 30.10 | 29.85 | -16 | 18,212 | -0.09% |
|
| 2021/05/03 | 3.1 | 32.05 | 0 | 0.00 | 31.55 | 3.1 | 18,145 | 0.02% |
|
| 2021/04/29 | 25 | 33.91 | 4 | 34.14 | 33.70 | 21 | 18,101 | 0.12% |
|
| 2021/04/28 | 18 | 34.76 | 3 | 33.65 | 34.90 | 15 | 18,061 | 0.08% |
|
| 2021/04/27 | 53 | 33.33 | 2 | 33.73 | 33.20 | 51 | 17,984 | 0.28% |
|
| 2021/04/26 | 13 | 33.26 | 19 | 33.38 | 33.75 | -6 | 18,016 | -0.03% |
|
| 2021/04/23 | 5 | 32.94 | 3 | 33.07 | 32.60 | 2 | 18,007 | 0.01% |
|
| 2021/04/22 | 17 | 32.57 | 17 | 33.25 | 31.40 | 0 | 18,034 | 0.00% |
|
| 2021/04/21 | 25 | 33.81 | 27 | 33.61 | 33.75 | -2 | 17,875 | -0.01% |
|
| 2021/04/20 | 10 | 34.12 | 33 | 33.56 | 34.55 | -23 | 17,801 | -0.13% |
|
| 2021/04/19 | 13 | 35.90 | 6 | 35.51 | 35.10 | 7 | 17,680 | 0.04% |
|
| 2021/04/16 | 4 | 36.23 | 4.2 | 36.21 | 36.50 | -0.2 | 17,648 | 0.00% |
|
| 2021/04/15 | 23 | 36.04 | 16 | 35.35 | 35.95 | 7 | 18,360 | 0.04% |
|
| 2021/04/14 | 28 | 35.22 | 23 | 36.70 | 35.00 | 5 | 18,236 | 0.03% |
|
| 2021/04/13 | 7.2 | 37.47 | 19.2 | 37.34 | 37.55 | -12 | 18,071 | -0.07% |
|
| 2021/04/12 | 40.4 | 37.40 | 42 | 36.65 | 37.85 | -1.6 | 17,918 | -0.01% |
|
| 2021/04/09 | 28.2 | 35.07 | 62 | 34.98 | 35.55 | -33.8 | 17,788 | -0.19% |
|
| 2021/04/08 | 26.2 | 34.44 | 14 | 34.38 | 34.25 | 12.2 | 17,546 | 0.07% |
|
| 2021/04/07 | 45 | 34.22 | 5 | 34.92 | 34.15 | 40 | 17,445 | 0.23% |
|
| 2021/04/06 | 25 | 33.44 | 108.4 | 33.07 | 34.00 | -83.4 | 17,242 | -0.48% |
大賣/
|
| 2021/04/01 | 100.2 | 32.14 | 14 | 32.90 | 31.85 | 86.2 | 16,969 | 0.51% |
|
| 2021/03/31 | 45.3 | 31.86 | 142 | 30.94 | 32.35 | -96.7 | 16,570 | -0.58% |
大賣/
|
| 2021/03/30 | 154 | 29.54 | 91 | 29.66 | 29.60 | 63 | 16,070 | 0.39% |
大買/
|
| 2021/03/29 | 23.1 | 29.34 | 348 | 29.15 | 28.70 | -324.9 | 15,844 | -2.05% |
大賣/鉅額交易
|
| 2021/03/26 | 206.2 | 28.49 | 39 | 28.63 | 28.50 | 167.2 | 15,839 | 1.06% |
大買/鉅額交易
|
| 2021/03/25 | 237.3 | 28.81 | 63 | 29.22 | 28.70 | 174.3 | 15,675 | 1.11% |
大買/鉅額交易
|
| 2021/03/24 | 136.7 | 27.87 | 156 | 28.18 | 28.30 | -19.3 | 15,005 | -0.13% |
大買/大賣/
|
| 2021/03/23 | 157 | 27.29 | 191 | 27.96 | 27.95 | -34 | 14,736 | -0.23% |
大買/大賣/
|
| 2021/03/22 | 205 | 27.44 | 178 | 27.95 | 27.40 | 27 | 14,446 | 0.19% |
大買/大賣/
|
| 2021/03/19 | 107 | 27.39 | 305 | 27.59 | 27.45 | -198 | 14,303 | -1.38% |
大買/大賣/鉅額交易
|
| 2021/03/18 | 213 | 27.33 | 26 | 27.47 | 27.50 | 187 | 14,235 | 1.31% |
大買/鉅額交易
|
| 2021/03/17 | 28 | 27.83 | 96 | 27.69 | 27.05 | -68 | 14,060 | -0.48% |
|
| 2021/03/16 | 158 | 27.31 | 72 | 27.43 | 27.55 | 86 | 13,801 | 0.62% |
大買/
|
| 2021/03/15 | 41 | 26.60 | 40 | 27.07 | 27.70 | 1 | 12,662 | 0.01% |
|
| 2021/03/12 | 67 | 24.99 | 39 | 24.69 | 25.20 | 28 | 11,851 | 0.24% |
|
| 2021/03/11 | 105 | 23.64 | 122 | 23.80 | 24.35 | -17 | 10,732 | -0.16% |
大買/大賣/
|
| 2021/03/10 | 11 | 22.03 | 33 | 21.70 | 22.15 | -22 | 9,881 | -0.22% |
|
| 2021/03/09 | 1 | 20.00 | 2 | 20.25 | 20.15 | -1 | 9,815 | -0.01% |
|
| 2021/03/08 | 3 | 20.12 | 92 | 20.30 | 20.10 | -89 | 9,993 | -0.89% |
|
| 2021/03/05 | 40 | 19.87 | 26 | 20.15 | 20.00 | 14 | 10,311 | 0.14% |
|
| 2021/03/04 | 1 | 20.25 | 0 | 0.00 | 20.10 | 1 | 10,780 | 0.01% |
|
| 2021/03/03 | 0 | 0.00 | 9 | 20.76 | 20.70 | -9 | 11,550 | -0.08% |
|
| 2021/03/02 | 80 | 20.77 | 1 | 21.45 | 21.00 | 79 | 11,900 | 0.66% |
|
| 2021/02/26 | 26 | 20.96 | 5 | 20.86 | 21.20 | 21 | 11,992 | 0.18% |
|
| 2021/02/25 | 19 | 20.95 | 70 | 21.52 | 20.60 | -51 | 12,073 | -0.42% |
|
| 2021/02/24 | 90 | 21.62 | 27 | 21.88 | 21.50 | 63 | 12,381 | 0.51% |
|
| 2021/02/23 | 19 | 22.00 | 5 | 22.21 | 22.20 | 14 | 12,424 | 0.11% |
|
| 2021/02/22 | 27 | 22.18 | 9 | 22.14 | 22.40 | 18 | 12,486 | 0.14% |
|
| 2021/02/19 | 6 | 20.08 | 12 | 20.30 | 20.40 | -6 | 13,313 | -0.05% |
|
| 2021/02/18 | 2 | 19.90 | 5 | 20.06 | 20.00 | -3 | 13,953 | -0.02% |
|
| 2021/02/17 | 7 | 19.53 | 171 | 19.13 | 19.75 | -164 | 14,011 | -1.17% |
大賣/鉅額交易
|
| 2021/02/05 | 85 | 18.93 | 11 | 19.25 | 18.90 | 74 | 13,864 | 0.53% |
|
| 2021/02/04 | 87 | 18.96 | 32 | 18.81 | 19.35 | 55 | 13,918 | 0.40% |
|
| 2021/02/03 | 7 | 18.49 | 8 | 18.89 | 18.25 | -1 | 13,710 | -0.01% |
|
| 2021/02/02 | 0 | 0.00 | 4 | 17.85 | 17.65 | -4 | 13,646 | -0.03% |
|
| 2021/01/29 | 2 | 17.05 | 0 | 0.00 | 17.05 | 2 | 13,825 | 0.01% |
|
| 2021/01/28 | 2 | 17.70 | 3 | 17.90 | 17.65 | -1 | 13,925 | -0.01% |
|
| 2021/01/27 | 1 | 17.80 | 1 | 17.90 | 17.75 | 0 | 14,091 | 0.00% |
|
| 2021/01/26 | 8 | 17.54 | 0 | 0.00 | 17.60 | 8 | 14,321 | 0.06% |
|
| 2021/01/25 | 59 | 17.90 | 53 | 18.20 | 18.15 | 6 | 14,324 | 0.04% |
|
| 2021/01/22 | 0 | 0.00 | 15 | 17.30 | 17.70 | -15 | 14,326 | -0.10% |
|
| 2021/01/21 | 1 | 17.25 | 6 | 17.38 | 17.25 | -5 | 14,341 | -0.03% |
|
| 2021/01/20 | 3 | 17.30 | 7 | 17.16 | 17.20 | -4 | 14,370 | -0.03% |
|
| 2021/01/19 | 14 | 18.50 | 0 | 0.00 | 18.20 | 14 | 14,335 | 0.10% |
|
| 2021/01/18 | 6 | 17.56 | 2 | 17.40 | 17.70 | 4 | 14,304 | 0.03% |
|
| 2021/01/15 | 13 | 18.08 | 15 | 17.86 | 18.35 | -2 | 14,286 | -0.01% |
|
| 2021/01/14 | 7 | 18.89 | 5 | 18.77 | 18.80 | 2 | 14,191 | 0.01% |
|
| 2021/01/13 | 1 | 19.00 | 2 | 18.98 | 18.90 | -1 | 14,323 | -0.01% |
|
| 2021/01/12 | 13 | 19.23 | 110 | 19.01 | 18.95 | -97 | 14,686 | -0.66% |
大賣/
|
| 2021/01/11 | 5 | 19.75 | 0 | 0.00 | 19.95 | 5 | 14,627 | 0.03% |
|
| 2021/01/08 | 77 | 20.80 | 88 | 20.99 | 19.75 | -11 | 14,775 | -0.07% |
|
| 2021/01/07 | 0 | 0.00 | 102 | 19.72 | 19.75 | -102 | 14,399 | -0.71% |
大賣/鉅額交易
|
| 2021/01/06 | 0 | 0.00 | 19.3 | 19.99 | 19.45 | -19.3 | 14,759 | -0.13% |
|
| 2021/01/05 | 20 | 19.75 | 0 | 0.00 | 19.65 | 20 | 14,601 | 0.14% |
|
| 2021/01/04 | 26 | 20.55 | 54 | 20.15 | 20.10 | -28 | 14,571 | -0.19% |
|
| 2020/12/31 | 3 | 19.28 | 20 | 19.10 | 19.40 | -17 | 14,458 | -0.12% |
|
| 2020/12/30 | 0 | 0.00 | 2 | 19.50 | 19.25 | -2 | 14,625 | -0.01% |
|
| 2020/12/29 | 28 | 19.13 | 1 | 19.35 | 19.10 | 27 | 14,869 | 0.18% |
|
| 2020/12/28 | 2 | 19.55 | 7 | 19.78 | 19.60 | -5 | 14,801 | -0.03% |
|
| 2020/12/25 | 1 | 19.90 | 32 | 20.06 | 19.90 | -31 | 14,744 | -0.21% |
|
| 2020/12/24 | 20 | 19.70 | 3 | 19.55 | 19.40 | 17 | 14,647 | 0.12% |
|
| 2020/12/23 | 5 | 19.40 | 3 | 19.40 | 19.15 | 2 | 14,612 | 0.01% |
|
| 2020/12/22 | 49 | 20.07 | 11 | 20.08 | 19.30 | 38 | 14,605 | 0.26% |
|
| 2020/12/21 | 9 | 19.97 | 33 | 19.98 | 20.00 | -24 | 14,484 | -0.17% |
|
| 2020/12/18 | 39 | 20.32 | 31 | 19.96 | 20.35 | 8 | 14,395 | 0.06% |
|
| 2020/12/17 | 8 | 19.43 | 10 | 19.51 | 19.45 | -2 | 14,072 | -0.01% |
|
| 2020/12/16 | 8 | 18.93 | 0 | 0.00 | 18.90 | 8 | 14,550 | 0.05% |
|
| 2020/12/15 | 16 | 18.63 | 12 | 19.31 | 18.85 | 4 | 14,743 | 0.03% |
|
| 2020/12/14 | 43 | 19.37 | 15 | 19.30 | 19.65 | 28 | 14,729 | 0.19% |
|
| 2020/12/11 | 10 | 18.20 | 9 | 18.30 | 18.30 | 1 | 14,747 | 0.01% |
|
| 2020/12/10 | 10 | 18.55 | 2 | 18.55 | 18.70 | 8 | 14,779 | 0.05% |
|
| 2020/12/09 | 2 | 19.55 | 2.1 | 19.87 | 19.20 | -0.1 | 14,863 | 0.00% |
|
| 2020/12/07 | 37 | 19.59 | 40 | 19.42 | 19.55 | -3 | 14,558 | -0.02% |
|
| 2020/12/04 | 68 | 20.29 | 9 | 20.30 | 19.90 | 59 | 14,340 | 0.41% |
|
| 2020/12/03 | 6 | 20.98 | 11 | 21.54 | 20.75 | -5 | 14,097 | -0.04% |
|
| 2020/12/02 | 7 | 19.61 | 3 | 20.08 | 20.10 | 4 | 13,914 | 0.03% |
|
| 2020/12/01 | 7 | 20.32 | 3 | 20.20 | 20.00 | 4 | 13,852 | 0.03% |
|
| 2020/11/30 | 18 | 19.80 | 17 | 19.44 | 19.75 | 1 | 13,518 | 0.01% |
|
| 2020/11/27 | 24 | 18.81 | 4 | 18.75 | 18.90 | 20 | 13,076 | 0.15% |
|
| 2020/11/26 | 0 | 0.00 | 35 | 18.33 | 18.55 | -35 | 12,389 | -0.28% |
|
| 2020/11/25 | 0 | 0.00 | 15 | 17.02 | 16.90 | -15 | 12,112 | -0.12% |
|
| 2020/11/24 | 21 | 16.87 | 9 | 17.07 | 17.00 | 12 | 11,888 | 0.10% |
|
| 2020/11/23 | 31 | 17.36 | 32 | 17.29 | 17.25 | -1 | 11,640 | -0.01% |
|
| 2020/11/20 | 17 | 16.22 | 0 | 0.00 | 16.20 | 17 | 11,157 | 0.15% |
|
| 2020/11/19 | 15 | 16.83 | 5 | 16.80 | 16.75 | 10 | 10,942 | 0.09% |
|
| 2020/11/18 | 87 | 16.02 | 27 | 16.41 | 16.70 | 60 | 10,397 | 0.58% |
|
| 2020/11/17 | 2 | 15.65 | 24 | 15.59 | 15.65 | -22 | 9,132 | -0.24% |
|
| 2020/11/16 | 2 | 14.00 | 3 | 13.97 | 14.30 | -1 | 8,379 | -0.01% |
|
| 2020/11/13 | 4 | 13.65 | 2 | 13.70 | 13.75 | 2 | 8,241 | 0.02% |
|
| 2020/11/12 | 0 | 0.00 | 1 | 13.70 | 13.55 | -1 | 8,185 | -0.01% |
|
| 2020/11/11 | 1 | 13.15 | 3 | 13.07 | 13.05 | -2 | 8,008 | -0.02% |
|
| 2020/11/10 | 5 | 13.30 | 0 | 0.00 | 13.30 | 5 | 7,976 | 0.06% |
|
| 2020/11/09 | 2 | 13.30 | 0 | 0.00 | 13.25 | 2 | 7,930 | 0.03% |
|
| 2020/11/06 | 13 | 13.54 | 0 | 0.00 | 13.15 | 13 | 7,886 | 0.16% |
|
| 2020/11/05 | 9 | 14.21 | 2 | 14.20 | 13.95 | 7 | 7,722 | 0.09% |
|
| 2020/11/04 | 2 | 13.65 | 9 | 13.90 | 14.20 | -7 | 7,633 | -0.09% |
|
| 2020/11/03 | 11 | 13.79 | 13 | 13.72 | 13.75 | -2 | 7,450 | -0.03% |
|
| 2020/10/29 | 4 | 13.33 | 2 | 13.40 | 13.35 | 2 | 7,138 | 0.03% |
|
| 2020/10/28 | 2 | 13.75 | 9 | 13.89 | 13.50 | -7 | 7,084 | -0.10% |
|
| 2020/10/27 | 5 | 13.80 | 1 | 13.70 | 13.70 | 4 | 7,000 | 0.06% |
|
| 2020/10/26 | 10 | 13.68 | 10 | 13.76 | 13.80 | 0 | 6,958 | 0.00% |
|
| 2020/10/23 | 0 | 0.00 | 1 | 13.80 | 13.85 | -1 | 6,899 | -0.01% |
|
| 2020/10/22 | 5 | 13.45 | 5 | 13.57 | 13.60 | 0 | 6,840 | 0.00% |
|
| 2020/10/21 | 22 | 13.95 | 20 | 14.03 | 13.85 | 2 | 6,769 | 0.03% |
|
| 2020/10/20 | 35 | 14.09 | 16 | 14.18 | 13.70 | 19 | 6,592 | 0.29% |
|
| 2020/10/19 | 0 | 0.00 | 4 | 13.45 | 13.30 | -4 | 6,156 | -0.06% |
|
| 2020/10/16 | 15 | 13.50 | 4 | 13.49 | 13.25 | 11 | 6,093 | 0.18% |
|
| 2020/10/15 | 136 | 13.31 | 133 | 13.33 | 14.05 | 3 | 5,942 | 0.05% |
大買/大賣/
|
| 2020/10/14 | 11 | 12.77 | 35 | 12.66 | 12.85 | -24 | 5,396 | -0.44% |
|
| 2020/10/13 | 21 | 11.99 | 4 | 12.05 | 11.80 | 17 | 4,981 | 0.34% |
|
| 2020/10/12 | 27 | 12.02 | 2 | 11.90 | 11.95 | 25 | 4,926 | 0.51% |
|
| 2020/10/08 | 90 | 12.43 | 34 | 12.39 | 12.40 | 56 | 4,891 | 1.14% |
|
| 2020/10/07 | 12 | 12.15 | 11 | 12.24 | 12.10 | 1 | 4,769 | 0.02% |
|
| 2020/10/06 | 8 | 12.45 | 17 | 12.41 | 12.50 | -9 | 4,555 | -0.20% |
|
| 2020/09/30 | 1 | 11.00 | 0 | 0.00 | 11.10 | 1 | 4,373 | 0.02% |
|
| 2020/09/29 | 1 | 11.05 | 0 | 0.00 | 11.05 | 1 | 4,406 | 0.02% |
|
| 2020/09/28 | 42 | 11.35 | 0 | 0.00 | 11.25 | 42 | 4,388 | 0.96% |
|
| 2020/09/25 | 3 | 11.48 | 0 | 0.00 | 10.85 | 3 | 4,367 | 0.07% |
|
| 2020/09/24 | 3 | 11.35 | 0 | 0.00 | 11.30 | 3 | 4,288 | 0.07% |
|
| 2020/09/23 | 1 | 11.80 | 0 | 0.00 | 11.80 | 1 | 4,209 | 0.02% |
|
| 2020/09/22 | 13 | 11.77 | 21 | 11.68 | 11.75 | -8 | 4,121 | -0.19% |
|
| 2020/09/21 | 17 | 12.67 | 7 | 12.99 | 12.15 | 10 | 3,978 | 0.25% |
|
| 2020/09/18 | 20 | 12.50 | 18 | 12.40 | 12.90 | 2 | 3,344 | 0.06% |
|
| 2020/09/17 | 12 | 12.11 | 2 | 11.63 | 11.75 | 10 | 3,054 | 0.33% |
|
| 2020/09/16 | 10 | 11.93 | 2 | 11.95 | 11.95 | 8 | 2,916 | 0.27% |
|
| 2020/09/15 | 1 | 11.05 | 0 | 0.00 | 10.90 | 1 | 2,691 | 0.04% |
|
| 2020/09/14 | 7 | 11.89 | 8 | 12.16 | 11.60 | -1 | 2,568 | -0.04% |
|
| 2020/09/11 | 1 | 11.70 | 0 | 0.00 | 11.45 | 1 | 2,318 | 0.04% |
|
| 2020/09/09 | 0 | 0.00 | 4 | 11.65 | 12.00 | -4 | 2,231 | -0.18% |
|
| 2020/09/08 | 2 | 11.48 | 1 | 11.55 | 11.70 | 1 | 2,188 | 0.05% |
|
| 2020/09/07 | 15 | 12.35 | 5 | 12.39 | 12.05 | 10 | 2,093 | 0.48% |
|
| 2020/09/04 | 7 | 10.96 | 0 | 0.00 | 11.35 | 7 | 1,836 | 0.38% |
|
| 2020/09/02 | 0 | 0.00 | 50 | 10.70 | 10.35 | -50 | 1,625 | -3.08% |
|
| 2020/09/01 | 10 | 10.15 | 11 | 10.29 | 10.50 | -1 | 1,566 | -0.06% |
|
| 2020/08/31 | 1 | 9.75 | 0 | 0.00 | 9.99 | 1 | 1,440 | 0.07% |
|
| 2020/08/25 | 0 | 0.00 | 1 | 8.75 | 8.69 | -1 | 1,264 | -0.08% |
|
| 2020/08/10 | 8 | 9.11 | 5 | 9.08 | 9.14 | 3 | 1,065 | 0.28% |
|
| 2020/08/04 | 2 | 8.59 | 0 | 0.00 | 8.73 | 2 | 1,001 | 0.20% |
|
| 2020/07/21 | 2 | 8.78 | 0 | 0.00 | 8.86 | 2 | 953 | 0.21% |
|
| 2020/07/08 | 1 | 8.00 | 0 | 0.00 | 8.60 | 1 | 526 | 0.19% |
|
| 2020/06/01 | 0 | 0.00 | 2 | 7.30 | 7.33 | -2 | 495 | -0.40% |
|
| 2020/05/06 | 20 | 7.57 | 0 | 0.00 | 7.59 | 20 | 516 | 3.87% |
|
| 2020/04/29 | 10 | 7.37 | 0 | 0.00 | 7.36 | 10 | 506 | 1.98% |
|
| 2020/03/25 | 1 | 5.67 | 0 | 0.00 | 5.78 | 1 | 871 | 0.11% |
|
| 2020/02/13 | 0 | 0.00 | 1 | 8.18 | 8.10 | -1 | 782 | -0.13% |
|
| 2020/01/07 | 10 | 8.78 | 0 | 0.00 | 8.80 | 10 | 758 | 1.32% |
|
| 2020/01/03 | 0 | 0.00 | 3 | 9.07 | 8.92 | -3 | 749 | -0.40% |
|
| 2019/12/31 | 10 | 9.11 | 0 | 0.00 | 9.15 | 10 | 726 | 1.38% |
|
| 2019/12/27 | 21 | 9.42 | 80 | 9.44 | 9.29 | -59 | 699 | -8.43% |
|
| 2019/12/26 | 66 | 9.47 | 7 | 9.50 | 9.53 | 59 | 624 | 9.45% |
|
| 2019/12/25 | 1 | 9.27 | 0 | 0.00 | 9.27 | 1 | 575 | 0.17% |
|
| 2019/12/24 | 3 | 9.20 | 0 | 0.00 | 9.22 | 3 | 513 | 0.58% |
|
| 2019/12/23 | 0 | 0.00 | 40 | 8.75 | 8.70 | -40 | 393 | -10.16% |
|
| 2019/12/20 | 40 | 8.67 | 0 | 0.00 | 8.73 | 40 | 368 | 10.86% |
|
| 2019/12/18 | 0 | 0.00 | 1 | 8.40 | 8.44 | -1 | 347 | -0.29% |
|
| 2019/12/10 | 0 | 0.00 | 0 | 8.20 | 8.17 | 0 | 318 | 0.00% |
|
| 2019/12/09 | 10 | 8.19 | 10 | 8.17 | 8.17 | 0 | 317 | 0.00% |
|
| 2019/10/07 | 7 | 8.19 | 0 | 0.00 | 8.17 | 7 | 319 | 2.19% |
|
| 2019/09/12 | 0 | 0.00 | 1 | 8.25 | 8.25 | -1 | 285 | -0.35% |
|
| 2019/04/16 | 60 | 9.66 | 60 | 9.58 | 9.50 | 0 | 502 | 0.00% |
|
| 2019/04/08 | 0 | 0.00 | 29 | 9.40 | 9.32 | -29 | 494 | -5.86% |
|
| 2019/04/03 | 29 | 9.19 | 0 | 0.00 | 9.16 | 29 | 482 | 6.01% |
|
| 2019/02/25 | 2 | 9.75 | 2 | 9.79 | 9.66 | 0 | 705 | 0.00% |
|
| 2019/01/21 | 0 | 0.00 | 1 | 9.19 | 9.14 | -1 | 734 | -0.14% |
|
| 2018/12/27 | 0 | 0.00 | 19 | 9.79 | 9.54 | -19 | 845 | -2.25% |
|
| 2018/12/26 | 19 | 9.19 | 0 | 0.00 | 9.27 | 19 | 802 | 2.37% |
|
| 2018/12/24 | 0 | 0.00 | 1 | 9.10 | 9.12 | -1 | 819 | -0.12% |
|
| 2018/12/04 | 1 | 10.35 | 2 | 10.50 | 10.55 | -1 | 874 | -0.11% |
|
| 2018/12/03 | 24 | 10.04 | 61 | 10.00 | 10.50 | -37 | 811 | -4.56% |
|
| 2018/11/30 | 40 | 9.87 | 0 | 0.00 | 9.86 | 40 | 670 | 5.96% |
|
| 2018/11/01 | 3 | 9.13 | 3 | 9.11 | 9.12 | 0 | 1,100 | 0.00% |
|
| 2018/10/25 | 0 | 0.00 | 1 | 8.51 | 8.28 | -1 | 1,175 | -0.09% |
|
| 2018/10/16 | 0 | 9.20 | 0 | 0.00 | 9.10 | 0 | 1,564 | 0.00% |
|
| 2018/10/03 | 1 | 11.10 | 1 | 11.05 | 10.80 | 0 | 2,107 | 0.00% |
|
| 2018/10/02 | 1 | 10.85 | 0 | 0.00 | 10.85 | 1 | 2,162 | 0.05% |
|
| 2018/09/13 | 0 | 0.00 | 1 | 10.70 | 10.70 | -1 | 6,808 | -0.01% |
|
| 2018/08/29 | 25 | 12.56 | 25 | 12.73 | 12.50 | 0 | 7,424 | 0.00% |
|
| 2018/08/16 | 0 | 0.00 | 20 | 11.35 | 11.65 | -20 | 8,261 | -0.24% |
|
| 2018/08/15 | 20 | 11.25 | 20 | 11.50 | 11.25 | 0 | 8,223 | 0.00% |
|
| 2018/08/14 | 20 | 11.40 | 4 | 11.15 | 11.40 | 16 | 8,214 | 0.19% |
|
| 2018/08/06 | 0 | 0.00 | 6 | 12.55 | 12.45 | -6 | 8,063 | -0.07% |
|
| 2018/08/02 | 0 | 0.00 | 6 | 12.55 | 12.45 | -6 | 8,037 | -0.07% |
|
| 2018/07/31 | 1 | 12.85 | 0 | 0.00 | 12.65 | 1 | 7,994 | 0.01% |
|
| 2018/07/27 | 67 | 13.12 | 98 | 13.27 | 13.20 | -31 | 7,931 | -0.39% |
|
| 2018/07/26 | 0 | 0.00 | 20 | 12.85 | 12.85 | -20 | 7,796 | -0.26% |
|
| 2018/07/24 | 32 | 13.35 | 0 | 0.00 | 13.30 | 32 | 7,702 | 0.42% |
|
| 2018/07/18 | 1 | 13.50 | 4 | 13.05 | 12.85 | -3 | 7,534 | -0.04% |
|
| 2018/07/17 | 0 | 0.00 | 1 | 13.80 | 13.45 | -1 | 7,463 | -0.01% |
|
| 2018/07/13 | 0 | 0.00 | 12 | 14.30 | 14.55 | -12 | 7,341 | -0.16% |
|
| 2018/07/12 | 50 | 14.18 | 38 | 14.25 | 14.25 | 12 | 7,152 | 0.17% |
|
| 2018/07/11 | 2 | 14.00 | 2 | 14.08 | 13.80 | 0 | 7,075 | 0.00% |
|
| 2018/07/09 | 2 | 14.70 | 1 | 14.65 | 14.35 | 1 | 6,920 | 0.01% |
|
| 2018/07/05 | 6 | 14.25 | 0 | 0.00 | 14.25 | 6 | 6,448 | 0.09% |
|
| 2018/07/04 | 45 | 15.68 | 26 | 15.70 | 15.80 | 19 | 6,188 | 0.31% |
|
| 2018/07/03 | 23 | 15.25 | 111 | 14.79 | 15.60 | -88 | 5,462 | -1.61% |
大賣/
|
| 2018/07/02 | 89 | 13.97 | 1 | 14.10 | 14.20 | 88 | 4,598 | 1.91% |
|
| 2018/06/29 | 4 | 14.16 | 8 | 14.16 | 13.85 | -4 | 4,495 | -0.09% |
|
| 2018/06/28 | 46 | 15.25 | 148 | 15.21 | 14.10 | -102 | 4,267 | -2.39% |
大賣/鉅額交易
|
| 2018/06/27 | 104 | 14.92 | 30 | 14.72 | 14.90 | 74 | 3,766 | 1.96% |
大買/
|
| 2018/06/26 | 85 | 13.21 | 40 | 13.35 | 14.70 | 45 | 3,250 | 1.38% |
|
| 2018/06/25 | 41 | 12.99 | 40 | 13.15 | 13.50 | 1 | 2,728 | 0.04% |
|
| 2018/06/22 | 1 | 12.90 | 1 | 13.10 | 12.30 | 0 | 2,403 | 0.00% |
|
| 2018/06/15 | 0 | 0.00 | 11 | 11.96 | 12.10 | -11 | 2,053 | -0.54% |
|
| 2018/06/14 | 10 | 12.60 | 0 | 0.00 | 12.00 | 10 | 2,037 | 0.49% |
|
| 2018/06/11 | 0 | 0.00 | 4 | 11.95 | 12.40 | -4 | 1,928 | -0.21% |
|
| 2018/06/08 | 0 | 0.00 | 1 | 12.35 | 12.30 | -1 | 1,870 | -0.05% |
|
| 2018/06/07 | 1 | 13.00 | 1 | 12.65 | 12.75 | 0 | 1,821 | 0.00% |
|
| 2018/06/06 | 2 | 13.25 | 2 | 13.15 | 13.30 | 0 | 1,737 | 0.00% |
|
| 2018/06/04 | 0 | 0.00 | 1 | 12.65 | 12.80 | -1 | 1,380 | -0.07% |
|
| 2018/06/01 | 12 | 13.41 | 16 | 13.65 | 13.40 | -4 | 1,285 | -0.31% |
|
| 2018/05/31 | 1 | 12.00 | 0 | 0.00 | 12.55 | 1 | 949 | 0.11% |
|
| 2018/05/30 | 0 | 0.00 | 30 | 11.45 | 11.45 | -30 | 692 | -4.33% |
|
| 2018/05/24 | 116 | 10.40 | 91 | 10.44 | 10.35 | 25 | 497 | 5.03% |
大買/
|
| 2018/04/26 | 0 | 0.00 | 10 | 9.17 | 9.11 | -10 | 833 | -1.20% |
|
| 2018/04/17 | 1 | 10.05 | 0 | 0.00 | 9.87 | 1 | 987 | 0.10% |
|
| 2018/04/13 | 0 | 0.00 | 1 | 10.15 | 10.15 | -1 | 997 | -0.10% |
|
| 2018/04/03 | 1 | 10.05 | 0 | 0.00 | 10.10 | 1 | 1,240 | 0.08% |
|
| 2018/03/16 | 1 | 10.95 | 0 | 0.00 | 10.85 | 1 | 1,348 | 0.07% |
|
| 2018/03/12 | 0 | 0.00 | 1 | 10.80 | 10.80 | -1 | 1,353 | -0.07% |
|
| 2018/03/08 | 3 | 10.95 | 0 | 0.00 | 10.85 | 3 | 1,419 | 0.21% |
|
| 2018/03/02 | 7 | 10.80 | 0 | 0.00 | 10.75 | 7 | 1,743 | 0.40% |
|
| 2018/02/26 | 0 | 0.00 | 4 | 10.75 | 10.80 | -4 | 1,764 | -0.23% |
|
| 2018/02/23 | 0 | 0.00 | 1 | 10.75 | 10.70 | -1 | 1,802 | -0.06% |
|
| 2018/02/21 | 15 | 10.55 | 0 | 0.00 | 10.60 | 15 | 1,813 | 0.83% |
|
| 2018/01/22 | 0 | 0.00 | 36 | 11.86 | 12.00 | -36 | 1,925 | -1.87% |
|
| 2018/01/19 | 26 | 11.60 | 0 | 0.00 | 11.60 | 26 | 1,909 | 1.36% |
|
| 2018/01/11 | 1 | 11.30 | 0 | 0.00 | 11.15 | 1 | 1,969 | 0.05% |
|
| 2018/01/10 | 0 | 0.00 | 1 | 11.10 | 11.10 | -1 | 1,951 | -0.05% |
|
| 2018/01/08 | 0 | 0.00 | 10 | 11.35 | 11.35 | -10 | 1,966 | -0.51% |
|
| 2018/01/05 | 0 | 0.00 | 82 | 11.93 | 11.65 | -82 | 1,945 | -4.21% |
|
| 2018/01/03 | 71 | 11.29 | 30 | 11.30 | 11.40 | 41 | 1,821 | 2.25% |
|