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-永康 券商分點個股進出
中國信託-永康 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
|
| 2024/10/17 | 183 | 43.12 | 72.2 | 42.50 | 41.80 | 110.8 | 29,409 | 0.38% |
大買/鉅額交易
|
| 2024/10/16 | 76 | 41.95 | 195 | 41.52 | 43.10 | -119 | 28,063 | -0.42% |
大賣/鉅額交易
|
| 2024/10/15 | 52 | 40.30 | 37 | 39.81 | 39.20 | 15 | 26,812 | 0.06% |
|
| 2024/10/14 | 147 | 39.63 | 80 | 39.79 | 39.80 | 67 | 26,127 | 0.26% |
大買/
|
| 2024/10/11 | 103 | 39.24 | 69 | 39.45 | 37.70 | 34 | 24,890 | 0.14% |
大買/
|
| 2024/10/09 | 61 | 39.86 | 60 | 40.15 | 38.35 | 1 | 24,031 | 0.00% |
|
| 2024/10/08 | 111.2 | 40.31 | 93 | 39.99 | 39.75 | 18.2 | 22,421 | 0.08% |
大買/
|
| 2024/10/07 | 27 | 37.68 | 44 | 38.28 | 38.70 | -17 | 20,041 | -0.08% |
|
| 2024/10/04 | 93 | 33.56 | 98 | 33.69 | 35.20 | -5 | 19,290 | -0.03% |
|
| 2024/10/01 | 45 | 32.05 | 43 | 31.30 | 32.00 | 2 | 17,537 | 0.01% |
|
| 2024/09/30 | 12 | 30.00 | 19 | 30.16 | 30.10 | -7 | 16,567 | -0.04% |
|
| 2024/09/27 | 31 | 30.67 | 26 | 30.75 | 30.55 | 5 | 16,391 | 0.03% |
|
| 2024/09/26 | 20 | 30.82 | 22 | 30.97 | 30.40 | -2 | 16,031 | -0.01% |
|
| 2024/09/25 | 52 | 31.89 | 51 | 31.71 | 31.65 | 1 | 15,670 | 0.01% |
|
| 2024/09/24 | 27 | 31.86 | 27 | 31.97 | 32.00 | 0 | 14,977 | 0.00% |
|
| 2024/09/23 | 57 | 32.01 | 58 | 31.50 | 30.60 | -1 | 13,636 | -0.01% |
|
| 2024/09/20 | 106 | 32.82 | 99 | 32.88 | 31.80 | 7 | 12,607 | 0.06% |
大買/
|
| 2024/09/19 | 102 | 29.42 | 96 | 30.01 | 31.25 | 6 | 10,190 | 0.06% |
大買/
|
| 2024/09/18 | 10 | 27.19 | 15 | 27.47 | 28.45 | -5 | 8,107 | -0.06% |
|
| 2024/09/16 | 2 | 25.40 | 10 | 25.33 | 25.90 | -8 | 7,073 | -0.11% |
|
| 2024/09/13 | 12 | 25.68 | 67.3 | 25.68 | 25.25 | -55.3 | 6,847 | -0.81% |
|
| 2024/09/12 | 36 | 25.27 | 19 | 24.88 | 24.80 | 17 | 6,407 | 0.27% |
|
| 2024/09/11 | 144 | 25.28 | 92 | 24.82 | 24.90 | 52 | 5,961 | 0.87% |
大買/
|
| 2024/09/10 | 6 | 24.79 | 4 | 24.29 | 24.25 | 2 | 5,332 | 0.04% |
|
| 2024/09/09 | 1 | 22.95 | 2 | 22.10 | 22.95 | -1 | 4,828 | -0.02% |
|
| 2024/09/06 | 1 | 21.50 | 2 | 21.63 | 21.20 | -1 | 4,778 | -0.02% |
|
| 2024/09/04 | 2 | 21.15 | 0 | 0.00 | 21.15 | 2 | 4,751 | 0.04% |
|
| 2024/09/03 | 1 | 22.50 | 2 | 22.83 | 22.55 | -1 | 4,723 | -0.02% |
|
| 2024/09/02 | 1 | 23.45 | 0.1 | 23.56 | 23.05 | 0.9 | 4,693 | 0.02% |
|
| 2024/08/30 | 0 | 0.00 | 1.1 | 24.53 | 24.10 | -1.1 | 4,710 | -0.02% |
|
| 2024/08/29 | 19.1 | 24.85 | 14 | 24.72 | 24.70 | 5.1 | 4,653 | 0.11% |
|
| 2024/08/28 | 4.1 | 24.45 | 4 | 24.49 | 24.40 | 0.1 | 4,418 | 0.00% |
|
| 2024/08/27 | 85.3 | 24.53 | 94 | 24.76 | 24.85 | -8.7 | 4,421 | -0.20% |
|
| 2024/08/26 | 1 | 22.70 | 1 | 23.15 | 23.20 | 0 | 3,750 | 0.00% |
|
| 2024/08/23 | 0 | 0.00 | 2 | 20.68 | 21.10 | -2 | 3,583 | -0.06% |
|
| 2024/08/21 | 0 | 0.00 | 1 | 21.00 | 20.90 | -1 | 3,593 | -0.03% |
|
| 2024/08/20 | 1 | 20.90 | 1 | 21.05 | 20.95 | 0 | 3,591 | 0.00% |
|
| 2024/08/19 | 0 | 0.00 | 1 | 20.80 | 20.80 | -1 | 3,591 | -0.03% |
|
| 2024/08/12 | 1 | 20.65 | 0 | 0.00 | 20.35 | 1 | 3,600 | 0.03% |
|
| 2024/08/06 | 46 | 21.15 | 98 | 19.10 | 19.20 | -52 | 3,547 | -1.47% |
|
| 2024/08/05 | 2 | 21.10 | 0 | 0.00 | 20.60 | 2 | 3,508 | 0.06% |
|
| 2024/08/02 | 1 | 23.10 | 0 | 0.00 | 22.85 | 1 | 3,495 | 0.03% |
|
| 2024/08/01 | 40 | 23.55 | 40 | 23.55 | 23.80 | 0 | 3,495 | 0.00% |
|
| 2024/07/31 | 30 | 23.93 | 30 | 23.75 | 23.50 | 0 | 3,489 | 0.00% |
|
| 2024/07/29 | 5 | 24.18 | 4 | 22.85 | 22.85 | 1 | 3,342 | 0.03% |
|
| 2024/07/26 | 2 | 23.00 | 2 | 23.20 | 23.30 | 0 | 3,178 | 0.00% |
|
| 2024/07/23 | 32 | 23.67 | 33 | 24.01 | 23.80 | -1 | 3,157 | -0.03% |
|
| 2024/07/22 | 21 | 23.84 | 22 | 24.07 | 23.15 | -1 | 3,077 | -0.03% |
|
| 2024/07/19 | 5 | 23.10 | 0 | 0.00 | 22.90 | 5 | 2,972 | 0.17% |
|
| 2024/07/17 | 2 | 24.98 | 5 | 24.95 | 24.80 | -3 | 2,875 | -0.10% |
|
| 2024/07/16 | 31 | 24.03 | 30 | 23.91 | 23.90 | 1 | 2,587 | 0.04% |
|
| 2024/07/15 | 88 | 24.43 | 71 | 24.18 | 23.80 | 17 | 2,483 | 0.68% |
|
| 2024/07/12 | 40 | 23.17 | 2 | 23.30 | 23.40 | 38 | 2,057 | 1.85% |
|
| 2024/06/21 | 0 | 0.00 | 4 | 22.56 | 22.95 | -4 | 2,035 | -0.20% |
|
| 2024/06/20 | 3 | 22.65 | 0 | 0.00 | 22.65 | 3 | 2,023 | 0.15% |
|
| 2024/06/19 | 3 | 23.05 | 4 | 23.00 | 22.65 | -1 | 2,013 | -0.05% |
|
| 2024/06/07 | 1 | 21.75 | 0 | 0.00 | 21.95 | 1 | 1,968 | 0.05% |
|
| 2024/06/06 | 3 | 21.90 | 0 | 0.00 | 21.50 | 3 | 2,084 | 0.14% |
|
| 2024/06/05 | 0 | 0.00 | 1 | 21.80 | 21.90 | -1 | 2,098 | -0.05% |
|
| 2024/06/04 | 10 | 23.45 | 10 | 22.52 | 22.50 | 0 | 2,082 | 0.00% |
|
| 2024/06/03 | 2 | 22.95 | 4 | 22.85 | 23.10 | -2 | 2,111 | -0.09% |
|
| 2024/05/31 | 18 | 23.53 | 14 | 23.36 | 23.20 | 4 | 2,095 | 0.19% |
|
| 2024/05/30 | 6 | 23.80 | 5 | 23.89 | 23.90 | 1 | 2,090 | 0.05% |
|
| 2024/05/27 | 10 | 21.00 | 10 | 21.25 | 21.25 | 0 | 2,430 | 0.00% |
|
| 2024/05/24 | 20 | 20.98 | 28 | 20.86 | 20.85 | -8 | 2,481 | -0.32% |
|
| 2024/05/23 | 10 | 21.05 | 5 | 20.80 | 20.80 | 5 | 2,501 | 0.20% |
|
| 2024/05/21 | 23 | 21.40 | 20 | 21.15 | 21.15 | 3 | 2,537 | 0.12% |
|
| 2024/05/20 | 0 | 0.00 | 9 | 20.70 | 20.65 | -9 | 2,543 | -0.35% |
|
| 2024/05/17 | 0 | 0.00 | 1 | 20.90 | 20.85 | -1 | 2,592 | -0.04% |
|
| 2024/05/16 | 11 | 20.80 | 1 | 20.85 | 20.75 | 10 | 2,663 | 0.38% |
|
| 2024/05/09 | 0 | 0.00 | 1 | 20.70 | 20.65 | -1 | 3,193 | -0.03% |
|
| 2024/04/19 | 0 | 0.00 | 2 | 20.25 | 20.40 | -2 | 3,263 | -0.06% |
|
| 2024/04/16 | 0 | 0.00 | 2 | 21.75 | 21.25 | -2 | 3,411 | -0.06% |
|
| 2024/04/12 | 0 | 0.00 | 1 | 22.95 | 22.95 | -1 | 3,392 | -0.03% |
|
| 2024/04/11 | 0 | 0.00 | 2 | 22.85 | 22.85 | -2 | 3,397 | -0.06% |
|
| 2024/04/03 | 1 | 23.00 | 0 | 0.00 | 23.10 | 1 | 3,469 | 0.03% |
|
| 2024/03/29 | 2 | 23.65 | 3 | 23.22 | 23.20 | -1 | 3,733 | -0.03% |
|
| 2024/03/21 | 1 | 23.00 | 1 | 22.90 | 22.90 | 0 | 3,797 | 0.00% |
|
| 2024/03/20 | 1 | 22.90 | 1 | 22.90 | 22.80 | 0 | 3,812 | 0.00% |
|
| 2024/03/13 | 1 | 23.90 | 7 | 24.24 | 23.80 | -6 | 4,252 | -0.14% |
|
| 2024/03/12 | 1 | 24.45 | 0 | 0.00 | 24.80 | 1 | 4,941 | 0.02% |
|
| 2024/03/11 | 2 | 23.98 | 0 | 0.00 | 24.10 | 2 | 5,391 | 0.04% |
|
| 2024/03/08 | 0 | 24.15 | 50 | 23.50 | 23.90 | -50 | 5,484 | -0.91% |
|
| 2024/03/07 | 0 | 0.00 | 1 | 25.70 | 24.15 | -1 | 5,448 | -0.02% |
|
| 2024/03/06 | 1 | 24.70 | 0 | 0.00 | 24.65 | 1 | 5,366 | 0.02% |
|
| 2024/03/05 | 10 | 25.75 | 6 | 25.59 | 25.15 | 4 | 5,334 | 0.07% |
|
| 2024/03/04 | 3 | 25.22 | 6 | 24.98 | 24.65 | -3 | 5,159 | -0.06% |
|
| 2024/03/01 | 34 | 26.48 | 13 | 26.17 | 25.95 | 21 | 5,079 | 0.41% |
|
| 2024/02/29 | 0 | 0.00 | 2 | 26.65 | 26.65 | -2 | 4,615 | -0.04% |
|
| 2024/02/27 | 15.1 | 24.97 | 6 | 24.68 | 24.25 | 9.1 | 4,502 | 0.20% |
|
| 2024/02/23 | 0.5 | 24.77 | 4 | 24.50 | 24.35 | -3.5 | 4,488 | -0.08% |
|
| 2024/02/22 | 3 | 24.85 | 1 | 24.60 | 24.55 | 2 | 4,511 | 0.04% |
|
| 2024/02/21 | 22 | 24.86 | 0 | 0.00 | 24.75 | 22 | 4,502 | 0.49% |
|
| 2024/02/19 | 3 | 25.70 | 2 | 25.70 | 25.45 | 1 | 4,459 | 0.02% |
|
| 2024/02/16 | 5 | 25.20 | 10 | 25.86 | 25.80 | -5 | 4,428 | -0.11% |
|
| 2024/02/15 | 5 | 24.72 | 1 | 23.95 | 24.40 | 4 | 4,183 | 0.10% |
|
| 2024/02/05 | 1 | 23.50 | 1 | 23.45 | 23.10 | 0 | 4,046 | 0.00% |
|
| 2024/02/02 | 0.1 | 23.15 | 4 | 23.10 | 22.90 | -3.9 | 4,026 | -0.10% |
|
| 2024/01/30 | 0 | 0.00 | 2 | 23.10 | 23.15 | -2 | 4,267 | -0.05% |
|
| 2024/01/29 | 1 | 23.20 | 0 | 0.00 | 23.15 | 1 | 4,291 | 0.02% |
|
| 2024/01/26 | 0 | 0.00 | 6 | 23.15 | 23.15 | -6 | 4,346 | -0.14% |
|
| 2024/01/25 | 7 | 23.89 | 0 | 0.00 | 23.75 | 7 | 4,429 | 0.16% |
|
| 2024/01/23 | 0.3 | 23.50 | 0 | 0.00 | 23.45 | 0.3 | 4,458 | 0.01% |
|
| 2024/01/22 | 2.3 | 23.36 | 0 | 0.00 | 23.55 | 2.3 | 4,494 | 0.05% |
|
| 2024/01/19 | 0 | 0.00 | 11 | 23.28 | 23.05 | -11 | 4,589 | -0.24% |
|
| 2024/01/16 | 0.3 | 23.60 | 0 | 0.00 | 23.50 | 0.3 | 4,980 | 0.01% |
|
| 2024/01/12 | 0.3 | 23.85 | 0 | 0.00 | 23.60 | 0.3 | 5,190 | 0.01% |
|
| 2024/01/11 | 0.2 | 23.80 | 0 | 0.00 | 24.35 | 0.2 | 5,159 | 0.00% |
|
| 2024/01/10 | 0.3 | 23.55 | 1 | 23.45 | 23.30 | -0.7 | 5,118 | -0.01% |
|
| 2024/01/08 | 0.3 | 23.80 | 0 | 0.00 | 23.70 | 0.3 | 5,131 | 0.01% |
|
| 2024/01/05 | 1 | 23.90 | 0 | 0.00 | 23.90 | 1 | 5,171 | 0.02% |
|
| 2024/01/04 | 0.3 | 23.80 | 0 | 0.00 | 23.95 | 0.3 | 5,273 | 0.01% |
|
| 2024/01/03 | 0.3 | 24.60 | 0 | 0.00 | 24.15 | 0.3 | 5,419 | 0.01% |
|
| 2023/12/29 | 0 | 0.00 | 10 | 24.40 | 24.40 | -10 | 5,503 | -0.18% |
|
| 2023/12/28 | 2 | 25.05 | 9 | 24.90 | 24.70 | -7 | 5,508 | -0.13% |
|
| 2023/12/27 | 3 | 25.23 | 1 | 25.05 | 25.05 | 2 | 5,464 | 0.04% |
|
| 2023/12/26 | 0.3 | 24.40 | 2 | 24.30 | 24.30 | -1.7 | 5,325 | -0.03% |
|
| 2023/12/25 | 5 | 24.40 | 0 | 0.00 | 24.20 | 5 | 5,306 | 0.09% |
|
| 2023/12/20 | 0.3 | 23.85 | 1 | 23.75 | 23.85 | -0.8 | 5,292 | -0.01% |
|
| 2023/12/19 | 1 | 23.40 | 1 | 23.40 | 23.45 | 0 | 5,302 | 0.00% |
|
| 2023/12/18 | 3.3 | 23.96 | 0 | 0.00 | 23.80 | 3.3 | 5,370 | 0.06% |
|
| 2023/12/15 | 7 | 24.24 | 0 | 0.00 | 24.10 | 7 | 5,403 | 0.13% |
|
| 2023/12/14 | 5 | 24.45 | 2 | 24.60 | 24.40 | 3 | 5,412 | 0.06% |
|
| 2023/12/13 | 7.9 | 24.84 | 8 | 25.04 | 24.50 | -0.1 | 5,446 | 0.00% |
|
| 2023/12/12 | 8 | 24.20 | 6 | 24.05 | 24.05 | 2 | 5,464 | 0.04% |
|
| 2023/12/11 | 4 | 24.76 | 4 | 24.83 | 24.65 | 0 | 5,409 | 0.00% |
|
| 2023/12/08 | 5 | 25.15 | 1 | 25.20 | 25.20 | 4 | 5,341 | 0.07% |
|
| 2023/12/07 | 27 | 26.54 | 17.8 | 25.97 | 25.15 | 9.2 | 5,206 | 0.18% |
|
| 2023/12/06 | 3 | 26.23 | 15 | 26.35 | 26.40 | -12 | 4,527 | -0.27% |
|
| 2023/12/04 | 0 | 0.00 | 4 | 23.90 | 23.75 | -4 | 3,887 | -0.10% |
|
| 2023/11/30 | 3 | 23.85 | 3 | 23.85 | 23.80 | 0 | 3,881 | 0.00% |
|
| 2023/11/29 | 1 | 23.85 | 1 | 24.15 | 23.75 | 0 | 3,895 | 0.00% |
|
| 2023/11/28 | 0 | 0.00 | 10 | 23.35 | 23.90 | -10 | 3,976 | -0.25% |
|
| 2023/11/27 | 0 | 0.00 | 15.1 | 23.00 | 23.00 | -15.1 | 3,937 | -0.38% |
|
| 2023/11/24 | 1.3 | 23.44 | 0.2 | 23.45 | 23.30 | 1.1 | 3,977 | 0.03% |
|
| 2023/11/22 | 2 | 24.10 | 4 | 24.25 | 24.05 | -2 | 3,996 | -0.05% |
|
| 2023/11/21 | 2 | 24.45 | 0 | 0.00 | 24.40 | 2 | 4,093 | 0.05% |
|
| 2023/11/20 | 2 | 24.15 | 2 | 24.30 | 24.20 | 0 | 4,386 | 0.00% |
|
| 2023/11/17 | 2 | 23.98 | 1 | 24.05 | 23.90 | 1 | 4,391 | 0.02% |
|
| 2023/11/16 | 1 | 24.30 | 1 | 24.65 | 24.20 | 0 | 4,404 | 0.00% |
|
| 2023/11/15 | 1 | 24.30 | 0 | 0.00 | 24.30 | 1 | 4,398 | 0.02% |
|
| 2023/11/14 | 3 | 24.40 | 0 | 0.00 | 24.35 | 3 | 4,441 | 0.07% |
|
| 2023/11/13 | 12 | 24.55 | 0 | 0.00 | 24.40 | 12 | 4,590 | 0.26% |
|
| 2023/11/09 | 0.5 | 24.80 | 10 | 24.74 | 24.10 | -9.5 | 4,518 | -0.21% |
|
| 2023/11/08 | 0 | 0.00 | 11 | 24.35 | 24.15 | -11 | 4,352 | -0.25% |
|
| 2023/11/06 | 10 | 24.45 | 0 | 0.00 | 24.50 | 10 | 4,382 | 0.23% |
|
| 2023/11/03 | 0 | 0.00 | 43 | 24.41 | 24.45 | -43 | 4,397 | -0.98% |
|
| 2023/11/02 | 0.1 | 24.35 | 9 | 24.25 | 24.25 | -8.9 | 4,367 | -0.20% |
|
| 2023/11/01 | 0 | 0.00 | 14 | 23.25 | 23.25 | -14 | 4,306 | -0.33% |
|
| 2023/10/31 | 0 | 0.00 | 15 | 23.76 | 23.55 | -15 | 4,300 | -0.35% |
|
| 2023/10/26 | 9 | 24.16 | 6 | 24.60 | 23.90 | 3 | 4,321 | 0.07% |
|
| 2023/10/25 | 82 | 24.85 | 34 | 24.35 | 24.30 | 48 | 4,347 | 1.10% |
|
| 2023/10/24 | 3 | 24.45 | 3 | 24.60 | 24.45 | 0 | 4,266 | 0.00% |
|
| 2023/10/23 | 7 | 24.37 | 6 | 23.96 | 24.05 | 1 | 4,260 | 0.02% |
|
| 2023/10/20 | 1 | 22.35 | 0 | 0.00 | 22.50 | 1 | 4,310 | 0.02% |
|
| 2023/10/19 | 0 | 0.00 | 12 | 23.20 | 22.90 | -12 | 4,367 | -0.27% |
|
| 2023/10/18 | 0 | 0.00 | 5 | 23.55 | 23.35 | -5 | 4,473 | -0.11% |
|
| 2023/10/17 | 0 | 0.00 | 5 | 23.50 | 23.35 | -5 | 4,516 | -0.11% |
|
| 2023/10/16 | 0 | 0.00 | 2 | 23.68 | 23.60 | -2 | 4,719 | -0.04% |
|
| 2023/10/13 | 0 | 0.00 | 4 | 24.20 | 24.15 | -4 | 5,274 | -0.08% |
|
| 2023/10/12 | 2 | 25.03 | 8 | 25.02 | 24.85 | -6 | 5,447 | -0.11% |
|
| 2023/10/11 | 29 | 24.92 | 4 | 24.60 | 24.10 | 25 | 5,510 | 0.45% |
|
| 2023/10/06 | 0 | 0.00 | 12 | 24.60 | 24.55 | -12 | 5,613 | -0.21% |
|
| 2023/10/05 | 0 | 0.00 | 3.5 | 23.93 | 23.65 | -3.5 | 5,956 | -0.06% |
|
| 2023/10/04 | 2 | 23.10 | 9 | 23.15 | 23.05 | -7 | 6,043 | -0.12% |
|
| 2023/10/02 | 0 | 0.00 | 4 | 24.20 | 24.25 | -4 | 6,158 | -0.06% |
|
| 2023/09/28 | 2 | 23.38 | 0 | 0.00 | 23.30 | 2 | 6,202 | 0.03% |
|
| 2023/09/27 | 0 | 0.00 | 2 | 23.60 | 23.30 | -2 | 6,381 | -0.03% |
|
| 2023/09/26 | 0 | 0.00 | 30 | 23.75 | 23.55 | -30 | 6,947 | -0.43% |
|
| 2023/09/25 | 1 | 24.55 | 1 | 24.00 | 24.00 | 0 | 7,057 | 0.00% |
|
| 2023/09/21 | 25 | 24.45 | 7 | 24.37 | 24.35 | 18 | 7,137 | 0.25% |
|
| 2023/09/20 | 2 | 24.75 | 1 | 24.40 | 24.25 | 1 | 7,080 | 0.01% |
|
| 2023/09/19 | 0 | 0.00 | 2 | 23.88 | 23.85 | -2 | 7,069 | -0.03% |
|
| 2023/09/15 | 5 | 24.69 | 14 | 24.08 | 24.40 | -9 | 7,189 | -0.13% |
|
| 2023/09/14 | 0 | 0.00 | 2 | 23.45 | 23.30 | -2 | 7,051 | -0.03% |
|
| 2023/09/13 | 1 | 22.60 | 1 | 22.80 | 22.85 | 0 | 7,087 | 0.00% |
|
| 2023/09/12 | 1 | 22.55 | 3 | 22.65 | 22.55 | -2 | 7,182 | -0.03% |
|
| 2023/09/11 | 9 | 22.65 | 0 | 0.00 | 22.40 | 9 | 7,443 | 0.12% |
|
| 2023/09/07 | 0 | 0.00 | 1 | 23.70 | 24.00 | -1 | 7,727 | -0.01% |
|
| 2023/09/06 | 1 | 23.85 | 0 | 0.00 | 23.80 | 1 | 7,906 | 0.01% |
|
| 2023/09/04 | 5 | 23.85 | 30 | 24.03 | 23.90 | -25 | 8,451 | -0.30% |
|
| 2023/09/01 | 28.5 | 24.18 | 1 | 24.20 | 24.20 | 27.5 | 8,569 | 0.32% |
|
| 2023/08/30 | 2 | 24.28 | 2 | 23.80 | 23.50 | 0 | 9,285 | 0.00% |
|
| 2023/08/29 | 0 | 0.00 | 7 | 23.05 | 23.35 | -7 | 9,421 | -0.07% |
|
| 2023/08/28 | 21 | 23.45 | 15 | 23.17 | 23.10 | 6 | 9,472 | 0.06% |
|
| 2023/08/25 | 6 | 24.35 | 32 | 24.28 | 24.05 | -26 | 9,515 | -0.27% |
|
| 2023/08/24 | 39 | 25.29 | 9 | 24.98 | 25.40 | 30 | 9,764 | 0.31% |
|
| 2023/08/23 | 0 | 0.00 | 1 | 23.00 | 23.25 | -1 | 9,712 | -0.01% |
|
| 2023/08/22 | 4 | 23.04 | 0 | 0.00 | 22.85 | 4 | 9,950 | 0.04% |
|
| 2023/08/21 | 0 | 0.00 | 4 | 23.43 | 23.20 | -4 | 10,300 | -0.04% |
|
| 2023/08/18 | 8 | 23.75 | 0 | 0.00 | 23.60 | 8 | 10,860 | 0.07% |
|
| 2023/08/17 | 3 | 24.05 | 11 | 23.50 | 24.20 | -8 | 11,068 | -0.07% |
|
| 2023/08/16 | 0 | 0.00 | 6 | 22.35 | 22.65 | -6 | 11,092 | -0.05% |
|
| 2023/08/14 | 6 | 21.85 | 2 | 21.85 | 21.95 | 4 | 11,162 | 0.04% |
|
| 2023/08/11 | 7 | 22.66 | 5 | 22.50 | 22.45 | 2 | 11,138 | 0.02% |
|
| 2023/08/10 | 7 | 22.34 | 23 | 22.61 | 22.50 | -16 | 11,115 | -0.14% |
|
| 2023/08/07 | 1 | 23.90 | 5 | 24.05 | 23.90 | -4 | 10,990 | -0.04% |
|
| 2023/08/04 | 1 | 23.75 | 3 | 23.63 | 23.45 | -2 | 10,955 | -0.02% |
|
| 2023/08/02 | 2 | 24.33 | 0 | 0.00 | 23.75 | 2 | 10,926 | 0.02% |
|
| 2023/08/01 | 20 | 24.59 | 2 | 24.50 | 24.75 | 18 | 10,867 | 0.17% |
|
| 2023/07/31 | 8 | 25.21 | 0 | 0.00 | 25.15 | 8 | 10,775 | 0.07% |
|
| 2023/07/28 | 16 | 25.30 | 23 | 25.58 | 25.40 | -7 | 10,689 | -0.07% |
|
| 2023/07/27 | 13 | 26.26 | 13 | 26.46 | 26.45 | 0 | 10,564 | 0.00% |
|
| 2023/07/26 | 41 | 26.86 | 6 | 26.57 | 26.40 | 35 | 10,494 | 0.33% |
|
| 2023/07/25 | 24 | 27.88 | 38 | 27.85 | 27.85 | -14 | 10,331 | -0.14% |
|
| 2023/07/24 | 2 | 26.90 | 3 | 26.88 | 27.00 | -1 | 10,090 | -0.01% |
|
| 2023/07/21 | 1 | 26.05 | 7 | 27.14 | 27.10 | -6 | 10,009 | -0.06% |
|
| 2023/07/20 | 10 | 26.65 | 56 | 26.59 | 26.55 | -46 | 9,888 | -0.47% |
|
| 2023/07/19 | 10 | 27.32 | 11 | 27.27 | 26.85 | -1 | 9,796 | -0.01% |
|
| 2023/07/18 | 36.2 | 27.56 | 42 | 27.51 | 27.75 | -5.8 | 9,579 | -0.06% |
|
| 2023/07/17 | 11 | 27.30 | 3 | 27.10 | 26.70 | 8 | 9,000 | 0.09% |
|
| 2023/07/14 | 4 | 26.41 | 6 | 26.78 | 26.70 | -2 | 8,785 | -0.02% |
|
| 2023/07/13 | 11 | 26.19 | 6 | 26.64 | 26.50 | 5 | 8,625 | 0.06% |
|
| 2023/07/12 | 28 | 26.70 | 31 | 26.16 | 26.75 | -3 | 8,359 | -0.04% |
|
| 2023/07/11 | 6 | 25.40 | 5 | 25.07 | 25.20 | 1 | 7,902 | 0.01% |
|
| 2023/07/10 | 1 | 25.10 | 1 | 24.65 | 25.00 | 0 | 7,807 | 0.00% |
|
| 2023/07/07 | 34 | 24.92 | 2 | 24.85 | 24.90 | 32 | 7,768 | 0.41% |
|
| 2023/07/06 | 4 | 25.28 | 1 | 25.45 | 25.35 | 3 | 7,695 | 0.04% |
|
| 2023/07/05 | 21 | 25.62 | 27 | 25.39 | 25.35 | -6 | 7,608 | -0.08% |
|
| 2023/07/04 | 31 | 26.57 | 40 | 26.68 | 26.55 | -9 | 7,426 | -0.12% |
|
| 2023/07/03 | 0 | 0.00 | 5 | 25.50 | 25.50 | -5 | 6,856 | -0.07% |
|
| 2023/06/30 | 13 | 22.85 | 53 | 23.16 | 23.20 | -40 | 6,749 | -0.59% |
|
| 2023/06/29 | 3 | 22.70 | 81 | 22.82 | 22.95 | -78 | 6,691 | -1.17% |
|
| 2023/06/28 | 0 | 0.00 | 10 | 22.18 | 22.30 | -10 | 6,632 | -0.15% |
|
| 2023/06/27 | 38 | 21.95 | 0 | 0.00 | 21.85 | 38 | 6,615 | 0.57% |
|
| 2023/06/26 | 25 | 22.49 | 4 | 22.81 | 22.30 | 21 | 6,608 | 0.32% |
|
| 2023/06/21 | 10 | 23.06 | 4 | 23.05 | 22.95 | 6 | 6,567 | 0.09% |
|
| 2023/06/20 | 14 | 22.16 | 2 | 22.33 | 22.60 | 12 | 6,451 | 0.19% |
|
| 2023/06/19 | 13 | 22.33 | 10 | 22.48 | 22.30 | 3 | 6,456 | 0.05% |
|
| 2023/06/16 | 31 | 22.64 | 6 | 22.47 | 22.60 | 25 | 6,565 | 0.38% |
|
| 2023/06/15 | 62 | 23.29 | 29 | 23.73 | 23.10 | 33 | 6,531 | 0.51% |
|
| 2023/06/14 | 13 | 23.00 | 5 | 22.97 | 23.20 | 8 | 6,413 | 0.12% |
|
| 2023/06/13 | 1 | 22.60 | 1 | 22.95 | 22.55 | 0 | 6,256 | 0.00% |
|
| 2023/06/12 | 35 | 22.64 | 9 | 22.43 | 22.40 | 26 | 6,262 | 0.42% |
|
| 2023/06/09 | 66 | 22.57 | 21 | 22.60 | 22.70 | 45 | 6,134 | 0.73% |
|
| 2023/06/08 | 2 | 21.53 | 5 | 21.32 | 21.35 | -3 | 5,747 | -0.05% |
|
| 2023/06/07 | 8 | 21.26 | 10 | 21.74 | 21.15 | -2 | 5,610 | -0.04% |
|
| 2023/06/06 | 68 | 22.48 | 52 | 22.24 | 21.60 | 16 | 5,479 | 0.29% |
|
| 2023/06/05 | 16 | 21.17 | 40 | 21.30 | 22.65 | -24 | 4,926 | -0.49% |
|
| 2023/06/02 | 29 | 20.67 | 6 | 20.48 | 20.60 | 23 | 4,660 | 0.49% |
|
| 2023/06/01 | 2 | 20.05 | 1 | 19.95 | 20.10 | 1 | 4,478 | 0.02% |
|
| 2023/05/31 | 2 | 20.23 | 1 | 20.20 | 19.80 | 1 | 4,426 | 0.02% |
|
| 2023/05/30 | 15 | 20.82 | 16 | 20.64 | 20.00 | -1 | 4,328 | -0.02% |
|
| 2023/05/29 | 2 | 20.38 | 6 | 20.73 | 20.80 | -4 | 3,989 | -0.10% |
|
| 2023/05/26 | 12 | 20.53 | 4 | 20.81 | 20.65 | 8 | 3,914 | 0.20% |
|
| 2023/05/25 | 177 | 20.72 | 187 | 20.69 | 20.65 | -10 | 3,919 | -0.26% |
大買/大賣/
|
| 2023/05/24 | 35 | 19.96 | 24 | 20.04 | 19.90 | 11 | 3,547 | 0.31% |
|
| 2023/05/23 | 6 | 18.90 | 16 | 19.44 | 19.50 | -10 | 2,983 | -0.34% |
|
| 2023/05/22 | 2 | 17.35 | 3 | 17.57 | 17.75 | -1 | 2,692 | -0.04% |
|
| 2023/05/19 | 1 | 16.65 | 0 | 0.00 | 16.15 | 1 | 2,522 | 0.04% |
|
| 2023/05/11 | 2 | 14.90 | 0 | 0.00 | 14.85 | 2 | 2,619 | 0.08% |
|
| 2023/04/28 | 0 | 0.00 | 1 | 15.40 | 15.40 | -1 | 2,788 | -0.04% |
|
| 2023/04/24 | 0 | 0.00 | 8 | 15.25 | 15.40 | -8 | 2,884 | -0.28% |
|
| 2023/04/21 | 0 | 0.00 | 1 | 15.55 | 15.00 | -1 | 2,899 | -0.03% |
|
| 2023/04/19 | 0 | 0.00 | 1 | 15.90 | 15.75 | -1 | 2,882 | -0.03% |
|
| 2023/04/18 | 0 | 0.00 | 7 | 15.90 | 15.80 | -7 | 2,878 | -0.24% |
|
| 2023/04/17 | 0 | 0.00 | 2 | 16.15 | 16.05 | -2 | 2,885 | -0.07% |
|
| 2023/04/13 | 0 | 0.00 | 5 | 16.30 | 16.20 | -5 | 3,002 | -0.17% |
|
| 2023/04/12 | 0 | 0.00 | 2 | 16.30 | 16.50 | -2 | 2,990 | -0.07% |
|
| 2023/04/07 | 0 | 15.90 | 0 | 0.00 | 15.85 | 0 | 2,987 | 0.00% |
|
| 2023/03/30 | 0 | 0.00 | 8 | 16.30 | 16.25 | -8 | 2,959 | -0.27% |
|
| 2023/03/29 | 0 | 0.00 | 2.4 | 16.28 | 16.25 | -2.4 | 2,957 | -0.08% |
|
| 2023/03/28 | 0 | 0.00 | 5 | 16.42 | 16.25 | -5 | 2,980 | -0.17% |
|
| 2023/03/27 | 5 | 16.79 | 4.2 | 16.76 | 16.70 | 0.8 | 2,960 | 0.03% |
|
| 2023/03/24 | 7 | 17.17 | 3 | 17.25 | 17.20 | 4 | 2,982 | 0.13% |
|
| 2023/03/23 | 6 | 17.22 | 0 | 0.00 | 17.05 | 6 | 3,221 | 0.19% |
|
| 2023/03/22 | 9 | 17.21 | 0 | 0.00 | 17.10 | 9 | 3,351 | 0.27% |
|
| 2023/03/21 | 0.6 | 17.35 | 4 | 17.20 | 17.20 | -3.5 | 3,292 | -0.10% |
|
| 2023/03/20 | 1 | 16.70 | 6 | 16.73 | 16.40 | -5 | 3,126 | -0.16% |
|
| 2023/03/17 | 13 | 16.61 | 4 | 16.46 | 16.55 | 9 | 3,058 | 0.29% |
|
| 2023/03/15 | 1 | 16.20 | 16 | 16.42 | 16.20 | -15 | 2,869 | -0.52% |
|
| 2023/03/14 | 4 | 16.14 | 5 | 16.10 | 15.65 | -1 | 2,731 | -0.04% |
|
| 2023/03/13 | 5 | 15.77 | 0 | 0.00 | 15.80 | 5 | 2,683 | 0.19% |
|
| 2023/03/10 | 3 | 15.60 | 0 | 0.00 | 15.60 | 3 | 2,658 | 0.11% |
|
| 2023/03/09 | 2 | 15.80 | 0 | 0.00 | 15.75 | 2 | 2,668 | 0.07% |
|
| 2023/03/07 | 0 | 0.00 | 1 | 15.80 | 15.75 | -1 | 2,676 | -0.04% |
|
| 2023/03/06 | 3 | 15.73 | 0 | 0.00 | 15.70 | 3 | 2,646 | 0.11% |
|
| 2023/03/03 | 4 | 15.60 | 1 | 15.60 | 15.60 | 3 | 2,667 | 0.11% |
|
| 2023/02/24 | 6 | 16.03 | 1 | 15.75 | 15.75 | 5 | 2,657 | 0.19% |
|
| 2023/02/23 | 2 | 15.85 | 2 | 15.05 | 16.25 | 0 | 2,458 | 0.00% |
|
| 2023/02/22 | 0 | 0.00 | 4 | 14.70 | 14.80 | -4 | 2,233 | -0.18% |
|
| 2023/02/21 | 0 | 0.00 | 7 | 15.10 | 14.90 | -7 | 2,248 | -0.31% |
|
| 2023/02/17 | 0 | 0.00 | 1 | 15.05 | 15.05 | -1 | 2,340 | -0.04% |
|
| 2023/02/16 | 7 | 14.96 | 7 | 15.08 | 14.90 | 0 | 2,337 | 0.00% |
|
| 2023/02/13 | 2 | 14.70 | 0 | 0.00 | 14.40 | 2 | 2,917 | 0.07% |
|
| 2023/02/03 | 0 | 0.00 | 1 | 14.60 | 14.70 | -1 | 3,266 | -0.03% |
|
| 2023/02/02 | 0 | 0.00 | 11 | 14.60 | 14.55 | -11 | 3,284 | -0.33% |
|
| 2023/01/30 | 0 | 0.00 | 1 | 14.35 | 14.30 | -1 | 3,706 | -0.03% |
|
| 2023/01/17 | 0 | 0.00 | 1 | 13.80 | 13.80 | -1 | 3,666 | -0.03% |
|
| 2023/01/16 | 2 | 13.90 | 0 | 0.00 | 13.75 | 2 | 3,670 | 0.05% |
|
| 2023/01/13 | 2 | 14.10 | 2 | 13.90 | 13.55 | 0 | 3,651 | 0.00% |
|
| 2023/01/12 | 1 | 13.80 | 0 | 0.00 | 13.65 | 1 | 3,725 | 0.03% |
|
| 2023/01/11 | 1 | 13.95 | 0 | 0.00 | 13.80 | 1 | 3,864 | 0.03% |
|
| 2023/01/10 | 0 | 0.00 | 2 | 13.95 | 13.85 | -2 | 3,866 | -0.05% |
|
| 2023/01/09 | 0 | 0.00 | 1 | 13.85 | 13.80 | -1 | 3,866 | -0.03% |
|
| 2023/01/05 | 1 | 13.90 | 3 | 13.90 | 13.70 | -2 | 3,872 | -0.05% |
|
| 2023/01/04 | 0 | 0.00 | 1 | 13.75 | 13.75 | -1 | 3,849 | -0.03% |
|
| 2023/01/03 | 6 | 14.10 | 2 | 13.70 | 13.70 | 4 | 3,834 | 0.10% |
|
| 2022/12/30 | 0 | 0.00 | 1 | 13.50 | 13.30 | -1 | 3,710 | -0.03% |
|
| 2022/12/29 | 1 | 13.55 | 0 | 0.00 | 13.50 | 1 | 3,702 | 0.03% |
|
| 2022/12/16 | 0 | 0.00 | 8 | 14.10 | 14.00 | -8 | 3,761 | -0.21% |
|
| 2022/12/15 | 9 | 14.81 | 36 | 14.54 | 14.60 | -27 | 3,704 | -0.73% |
|
| 2022/12/14 | 35 | 14.50 | 30 | 14.10 | 14.45 | 5 | 3,438 | 0.15% |
|
| 2022/12/13 | 0 | 0.00 | 3 | 13.55 | 13.45 | -3 | 3,258 | -0.09% |
|
| 2022/12/07 | 0 | 0.00 | 1 | 13.80 | 13.55 | -1 | 3,253 | -0.03% |
|
| 2022/12/05 | 30 | 14.60 | 0 | 0.00 | 14.25 | 30 | 3,255 | 0.92% |
|
| 2022/12/02 | 1 | 14.35 | 0 | 0.00 | 14.30 | 1 | 3,208 | 0.03% |
|
| 2022/12/01 | 1 | 14.40 | 2 | 14.28 | 14.30 | -1 | 3,201 | -0.03% |
|
| 2022/11/30 | 0 | 0.00 | 35 | 14.00 | 14.15 | -35 | 3,180 | -1.10% |
|
| 2022/11/29 | 1 | 13.70 | 1 | 13.65 | 13.85 | 0 | 3,157 | 0.00% |
|
| 2022/11/28 | 20 | 13.95 | 0 | 0.00 | 13.85 | 20 | 3,139 | 0.64% |
|
| 2022/11/25 | 16 | 14.17 | 0 | 0.00 | 13.90 | 16 | 3,138 | 0.51% |
|
| 2022/11/22 | 0 | 0.00 | 21 | 13.80 | 13.80 | -21 | 3,069 | -0.68% |
|
| 2022/11/21 | 0 | 0.00 | 0.1 | 13.90 | 13.75 | -0.1 | 3,068 | 0.00% |
|
| 2022/11/17 | 0.1 | 13.85 | 0 | 0.00 | 14.20 | 0.1 | 3,022 | 0.00% |
|
| 2022/11/16 | 3 | 14.37 | 6 | 14.30 | 14.05 | -3 | 3,000 | -0.10% |
|
| 2022/11/14 | 0 | 0.00 | 2 | 13.50 | 13.70 | -2 | 2,898 | -0.07% |
|
| 2022/11/11 | 1 | 13.70 | 6 | 13.75 | 13.60 | -5 | 2,887 | -0.17% |
|
| 2022/11/10 | 13 | 14.25 | 13 | 13.92 | 14.00 | 0 | 2,881 | 0.00% |
|
| 2022/11/09 | 56 | 14.43 | 55 | 14.56 | 14.45 | 1 | 2,822 | 0.04% |
|
| 2022/11/08 | 55 | 14.50 | 59 | 14.35 | 14.10 | -4 | 2,298 | -0.17% |
|
| 2022/11/07 | 18 | 13.96 | 23 | 14.34 | 14.40 | -5 | 1,999 | -0.25% |
|
| 2022/11/03 | 0 | 0.00 | 1 | 13.00 | 13.15 | -1 | 1,907 | -0.05% |
|
| 2022/10/31 | 14 | 12.89 | 19 | 12.88 | 12.80 | -5 | 1,903 | -0.26% |
|
| 2022/10/28 | 2 | 12.88 | 4 | 12.74 | 12.85 | -2 | 1,886 | -0.11% |
|
| 2022/10/27 | 16 | 13.20 | 6 | 13.27 | 13.30 | 10 | 1,853 | 0.54% |
|
| 2022/10/26 | 7 | 12.90 | 7 | 13.10 | 12.90 | 0 | 1,609 | 0.00% |
|
| 2022/10/25 | 0 | 0.00 | 20 | 12.20 | 12.05 | -20 | 1,457 | -1.37% |
|
| 2022/10/24 | 13 | 12.20 | 13 | 11.95 | 11.95 | 0 | 1,702 | 0.00% |
|
| 2022/10/21 | 0 | 0.00 | 1 | 11.90 | 11.85 | -1 | 1,766 | -0.06% |
|
| 2022/10/20 | 15 | 12.62 | 15 | 12.33 | 12.25 | 0 | 1,756 | 0.00% |
|
| 2022/10/19 | 23 | 12.92 | 1 | 12.85 | 13.00 | 22 | 1,650 | 1.33% |
|
| 2022/10/12 | 10 | 12.00 | 0 | 0.00 | 11.90 | 10 | 1,775 | 0.56% |
|
| 2022/10/11 | 10 | 11.80 | 0 | 0.00 | 11.80 | 10 | 1,778 | 0.56% |
|
| 2022/10/04 | 10 | 12.40 | 0 | 0.00 | 12.45 | 10 | 1,769 | 0.57% |
|
| 2022/09/29 | 1 | 12.05 | 0 | 0.00 | 12.15 | 1 | 1,762 | 0.06% |
|
| 2022/09/28 | 0 | 0.00 | 20 | 11.90 | 11.60 | -20 | 1,749 | -1.14% |
|
| 2022/09/16 | 2 | 14.35 | 9 | 14.30 | 14.30 | -7 | 1,652 | -0.42% |
|
| 2022/09/15 | 1 | 14.50 | 10 | 14.60 | 14.50 | -9 | 1,658 | -0.54% |
|
| 2022/09/14 | 0 | 0.00 | 34 | 14.29 | 14.55 | -34 | 1,667 | -2.04% |
|
| 2022/09/13 | 0 | 0.00 | 1 | 14.65 | 14.65 | -1 | 1,677 | -0.06% |
|
| 2022/09/02 | 39 | 15.04 | 0 | 0.00 | 14.90 | 39 | 1,682 | 2.32% |
|
| 2022/09/01 | 4 | 14.90 | 0 | 0.00 | 14.85 | 4 | 1,677 | 0.24% |
|
| 2022/08/31 | 0 | 0.00 | 1 | 15.20 | 15.15 | -1 | 1,669 | -0.06% |
|
| 2022/08/29 | 0 | 0.00 | 1 | 14.55 | 14.60 | -1 | 1,651 | -0.06% |
|
| 2022/08/26 | 21 | 15.10 | 0 | 0.00 | 15.10 | 21 | 1,643 | 1.28% |
|
| 2022/08/25 | 0 | 0.00 | 1 | 15.00 | 15.05 | -1 | 1,645 | -0.06% |
|
| 2022/08/24 | 10 | 14.75 | 0 | 0.00 | 14.65 | 10 | 1,637 | 0.61% |
|
| 2022/08/23 | 1 | 14.55 | 1 | 14.85 | 14.55 | 0 | 1,633 | 0.00% |
|
| 2022/08/22 | 1 | 14.80 | 0 | 0.00 | 14.80 | 1 | 1,635 | 0.06% |
|
| 2022/08/19 | 10 | 15.05 | 0 | 0.00 | 15.10 | 10 | 1,621 | 0.62% |
|
| 2022/08/18 | 1 | 15.15 | 0 | 0.00 | 15.15 | 1 | 1,612 | 0.06% |
|
| 2022/08/17 | 7 | 16.24 | 5 | 16.21 | 16.30 | 2 | 1,597 | 0.13% |
|
| 2022/08/16 | 3 | 15.88 | 2 | 15.90 | 15.80 | 1 | 1,555 | 0.06% |
|
| 2022/08/12 | 10 | 15.60 | 1 | 15.55 | 15.60 | 9 | 1,500 | 0.60% |
|
| 2022/08/09 | 1 | 15.15 | 1 | 15.50 | 15.10 | 0 | 1,453 | 0.00% |
|
| 2022/08/05 | 2 | 14.60 | 3 | 14.75 | 14.75 | -1 | 1,425 | -0.07% |
|
| 2022/08/04 | 4 | 14.53 | 0 | 0.00 | 14.45 | 4 | 1,424 | 0.28% |
|
| 2022/07/29 | 4 | 15.50 | 3 | 15.20 | 14.90 | 1 | 1,405 | 0.07% |
|
| 2022/07/28 | 6 | 15.22 | 2 | 14.98 | 14.80 | 4 | 1,123 | 0.36% |
|
| 2022/07/26 | 1 | 15.80 | 1 | 15.50 | 15.40 | 0 | 1,021 | 0.00% |
|
| 2022/07/22 | 0 | 0.00 | 2 | 16.65 | 16.50 | -2 | 997 | -0.20% |
|
| 2022/07/21 | 1 | 16.45 | 0 | 0.00 | 16.45 | 1 | 1,002 | 0.10% |
|
| 2022/07/20 | 23 | 17.26 | 42 | 17.22 | 16.70 | -19 | 989 | -1.92% |
|
| 2022/07/19 | 20 | 16.43 | 5 | 16.60 | 16.60 | 15 | 820 | 1.83% |
|
| 2022/07/13 | 0 | 0.00 | 1 | 14.35 | 14.50 | -1 | 764 | -0.13% |
|
| 2022/07/04 | 0 | 0.00 | 4 | 13.93 | 14.05 | -4 | 800 | -0.50% |
|
| 2022/07/01 | 1 | 14.10 | 2 | 14.50 | 13.50 | -1 | 794 | -0.13% |
|
| 2022/06/30 | 2 | 14.85 | 0 | 0.00 | 14.80 | 2 | 770 | 0.26% |
|
| 2022/06/29 | 0 | 0.00 | 2 | 15.55 | 15.55 | -2 | 762 | -0.26% |
|
| 2022/06/23 | 0 | 0.00 | 3 | 14.90 | 15.10 | -3 | 830 | -0.36% |
|
| 2022/06/22 | 0 | 0.00 | 4 | 15.45 | 15.15 | -4 | 869 | -0.46% |
|
| 2022/06/20 | 1 | 15.25 | 2 | 15.15 | 14.95 | -1 | 869 | -0.12% |
|
| 2022/06/17 | 2 | 15.90 | 0 | 0.00 | 15.95 | 2 | 879 | 0.23% |
|
| 2022/06/16 | 1 | 16.85 | 3 | 17.00 | 16.50 | -2 | 873 | -0.23% |
|
| 2022/06/15 | 2 | 16.90 | 2 | 16.80 | 16.80 | 0 | 876 | 0.00% |
|
| 2022/06/14 | 1 | 16.85 | 2 | 16.85 | 16.80 | -1 | 889 | -0.11% |
|
| 2022/06/13 | 3 | 17.25 | 0 | 0.00 | 17.20 | 3 | 880 | 0.34% |
|
| 2022/05/13 | 0 | 0.00 | 1 | 16.95 | 17.20 | -1 | 1,540 | -0.06% |
|
| 2022/05/12 | 1 | 16.90 | 1 | 17.20 | 16.70 | 0 | 1,559 | 0.00% |
|
| 2022/05/09 | 1 | 17.60 | 0 | 0.00 | 17.35 | 1 | 1,746 | 0.06% |
|
| 2022/05/06 | 2 | 18.18 | 0 | 0.00 | 17.95 | 2 | 1,808 | 0.11% |
|
| 2022/05/04 | 0 | 0.00 | 1 | 19.15 | 18.90 | -1 | 1,850 | -0.05% |
|
| 2022/05/03 | 1 | 18.80 | 0 | 0.00 | 18.80 | 1 | 1,871 | 0.05% |
|
| 2022/04/29 | 1 | 18.90 | 1 | 18.90 | 18.90 | 0 | 1,897 | 0.00% |
|
| 2022/04/28 | 1 | 18.35 | 1 | 18.60 | 18.45 | 0 | 1,905 | 0.00% |
|
| 2022/04/27 | 1 | 18.25 | 45 | 17.68 | 18.35 | -44 | 1,913 | -2.30% |
|
| 2022/04/26 | 1 | 19.85 | 0 | 0.00 | 19.00 | 1 | 1,899 | 0.05% |
|
| 2022/04/25 | 2 | 19.90 | 0 | 0.00 | 19.70 | 2 | 1,899 | 0.11% |
|
| 2022/04/20 | 0 | 0.00 | 3 | 20.95 | 20.85 | -3 | 1,956 | -0.15% |
|
| 2022/04/19 | 1 | 20.90 | 0 | 0.00 | 20.80 | 1 | 1,978 | 0.05% |
|
| 2022/04/18 | 0 | 0.00 | 9 | 20.42 | 20.75 | -9 | 2,010 | -0.45% |
|
| 2022/04/15 | 0 | 0.00 | 1 | 20.75 | 20.70 | -1 | 2,022 | -0.05% |
|
| 2022/04/14 | 1 | 20.90 | 0 | 0.00 | 20.90 | 1 | 2,098 | 0.05% |
|
| 2022/04/12 | 0 | 0.00 | 1 | 20.10 | 20.65 | -1 | 2,269 | -0.04% |
|
| 2022/04/11 | 1 | 20.35 | 0 | 0.00 | 20.15 | 1 | 2,306 | 0.04% |
|
| 2022/04/07 | 0 | 0.00 | 1 | 21.50 | 21.00 | -1 | 2,428 | -0.04% |
|
| 2022/04/01 | 1 | 21.50 | 1 | 21.35 | 21.60 | 0 | 2,840 | 0.00% |
|
| 2022/03/31 | 1 | 21.80 | 0 | 0.00 | 21.70 | 1 | 3,028 | 0.03% |
|
| 2022/03/30 | 1 | 21.90 | 0 | 0.00 | 21.90 | 1 | 3,339 | 0.03% |
|
| 2022/03/28 | 5 | 22.54 | 3 | 22.58 | 22.40 | 2 | 5,040 | 0.04% |
|
| 2022/03/25 | 3 | 22.55 | 3 | 22.90 | 22.00 | 0 | 5,015 | 0.00% |
|
| 2022/03/24 | 0 | 0.00 | 1 | 21.90 | 21.95 | -1 | 5,028 | -0.02% |
|
| 2022/03/23 | 0 | 0.00 | 1 | 22.10 | 21.90 | -1 | 5,058 | -0.02% |
|
| 2022/03/22 | 3 | 21.67 | 1 | 22.00 | 22.00 | 2 | 5,079 | 0.04% |
|
| 2022/03/18 | 1 | 21.60 | 1 | 21.85 | 22.00 | 0 | 5,192 | 0.00% |
|
| 2022/03/16 | 0 | 0.00 | 1 | 21.30 | 21.30 | -1 | 5,617 | -0.02% |
|
| 2022/03/15 | 3 | 21.27 | 1 | 21.25 | 21.10 | 2 | 5,720 | 0.03% |
|
| 2022/03/14 | 0 | 0.00 | 1 | 21.70 | 21.70 | -1 | 5,767 | -0.02% |
|
| 2022/03/11 | 2 | 21.70 | 1 | 21.85 | 21.90 | 1 | 5,789 | 0.02% |
|
| 2022/03/10 | 1 | 22.20 | 1 | 22.40 | 22.10 | 0 | 5,834 | 0.00% |
|
| 2022/03/09 | 1 | 21.10 | 3 | 21.28 | 21.45 | -2 | 5,889 | -0.03% |
|
| 2022/03/07 | 1 | 21.20 | 1 | 21.75 | 21.30 | 0 | 5,975 | 0.00% |
|
| 2022/03/04 | 1 | 22.50 | 0 | 0.00 | 22.55 | 1 | 6,033 | 0.02% |
|
| 2022/03/03 | 3 | 23.28 | 0 | 0.00 | 23.00 | 3 | 6,072 | 0.05% |
|
| 2022/03/02 | 10 | 23.00 | 13 | 23.08 | 23.25 | -3 | 6,121 | -0.05% |
|
| 2022/03/01 | 10 | 23.17 | 1 | 23.15 | 22.95 | 9 | 6,171 | 0.15% |
|
| 2022/02/25 | 0 | 0.00 | 2 | 21.80 | 21.80 | -2 | 6,069 | -0.03% |
|
| 2022/02/24 | 3 | 21.75 | 12 | 21.75 | 21.50 | -9 | 6,106 | -0.15% |
|
| 2022/02/23 | 12 | 22.32 | 2 | 22.20 | 22.35 | 10 | 6,207 | 0.16% |
|
| 2022/02/18 | 0 | 0.00 | 1 | 22.60 | 22.90 | -1 | 6,650 | -0.02% |
|
| 2022/02/17 | 0 | 0.00 | 1 | 23.70 | 23.10 | -1 | 6,791 | -0.01% |
|
| 2022/02/16 | 0 | 0.00 | 8 | 22.72 | 23.90 | -8 | 6,815 | -0.12% |
|
| 2022/02/15 | 1 | 21.60 | 2 | 21.80 | 21.80 | -1 | 6,950 | -0.01% |
|
| 2022/02/14 | 2 | 21.60 | 0 | 0.00 | 21.30 | 2 | 7,139 | 0.03% |
|
| 2022/02/11 | 0 | 0.00 | 2 | 22.00 | 22.10 | -2 | 7,514 | -0.03% |
|
| 2022/02/10 | 6 | 21.90 | 1 | 22.30 | 22.30 | 5 | 8,106 | 0.06% |
|
| 2022/02/09 | 9 | 22.36 | 5 | 22.41 | 22.45 | 4 | 8,506 | 0.05% |
|
| 2022/02/08 | 4 | 21.23 | 4 | 21.45 | 21.75 | 0 | 8,543 | 0.00% |
|
| 2022/01/24 | 1 | 21.10 | 1 | 21.35 | 21.15 | 0 | 8,542 | 0.00% |
|
| 2022/01/21 | 2 | 21.50 | 0 | 0.00 | 21.45 | 2 | 8,575 | 0.02% |
|
| 2022/01/20 | 0 | 0.00 | 4 | 21.95 | 22.00 | -4 | 8,595 | -0.05% |
|
| 2022/01/19 | 0 | 0.00 | 3 | 22.23 | 22.10 | -3 | 8,620 | -0.03% |
|
| 2022/01/17 | 3 | 21.93 | 2 | 22.10 | 22.30 | 1 | 8,702 | 0.01% |
|
| 2022/01/14 | 3 | 21.73 | 1 | 21.85 | 21.75 | 2 | 8,757 | 0.02% |
|
| 2022/01/11 | 3 | 22.85 | 7 | 22.45 | 22.60 | -4 | 9,861 | -0.04% |
|
| 2022/01/10 | 20 | 22.98 | 14 | 23.22 | 23.20 | 6 | 10,194 | 0.06% |
|
| 2022/01/07 | 3 | 23.37 | 0 | 0.00 | 22.95 | 3 | 10,206 | 0.03% |
|
| 2022/01/06 | 3 | 24.12 | 26 | 24.04 | 23.90 | -23 | 10,198 | -0.23% |
|
| 2022/01/05 | 28 | 25.18 | 1 | 25.35 | 24.85 | 27 | 10,309 | 0.26% |
|
| 2022/01/03 | 0 | 0.00 | 5 | 24.60 | 24.55 | -5 | 10,328 | -0.05% |
|
| 2021/12/30 | 9 | 24.67 | 8 | 25.07 | 24.60 | 1 | 10,504 | 0.01% |
|
| 2021/12/29 | 10 | 25.24 | 12 | 25.40 | 25.35 | -2 | 10,455 | -0.02% |
|
| 2021/12/28 | 15 | 26.82 | 4 | 27.19 | 26.00 | 11 | 10,366 | 0.11% |
|
| 2021/12/27 | 10 | 26.21 | 32 | 26.34 | 27.00 | -22 | 10,120 | -0.22% |
|
| 2021/12/24 | 27 | 26.56 | 9 | 26.51 | 26.55 | 18 | 9,973 | 0.18% |
|
| 2021/12/23 | 68 | 26.36 | 78 | 26.71 | 27.00 | -10 | 9,701 | -0.10% |
|
| 2021/12/22 | 33 | 24.07 | 18 | 25.05 | 25.35 | 15 | 8,351 | 0.18% |
|
| 2021/12/21 | 0 | 0.00 | 2 | 22.70 | 23.05 | -2 | 8,071 | -0.02% |
|
| 2021/12/20 | 1 | 23.10 | 16 | 23.05 | 22.85 | -15 | 8,067 | -0.19% |
|
| 2021/12/17 | 0 | 0.00 | 8 | 22.79 | 22.60 | -8 | 8,023 | -0.10% |
|
| 2021/12/16 | 0 | 0.00 | 2 | 23.05 | 22.90 | -2 | 8,001 | -0.02% |
|
| 2021/12/15 | 1 | 22.60 | 0 | 0.00 | 22.75 | 1 | 7,999 | 0.01% |
|
| 2021/12/14 | 8 | 22.74 | 5 | 22.60 | 22.40 | 3 | 7,994 | 0.04% |
|
| 2021/12/13 | 40 | 24.40 | 15 | 24.86 | 23.95 | 25 | 7,897 | 0.32% |
|
| 2021/12/10 | 1 | 23.20 | 3 | 23.85 | 23.30 | -2 | 7,561 | -0.03% |
|
| 2021/12/09 | 3 | 23.63 | 5 | 23.85 | 23.35 | -2 | 7,664 | -0.03% |
|
| 2021/12/07 | 1 | 23.15 | 0 | 0.00 | 23.50 | 1 | 7,530 | 0.01% |
|
| 2021/12/06 | 0 | 0.00 | 2 | 22.90 | 23.15 | -2 | 7,512 | -0.03% |
|
| 2021/12/03 | 15 | 23.87 | 1 | 23.90 | 23.80 | 14 | 7,506 | 0.19% |
|
| 2021/12/02 | 1 | 23.35 | 2 | 23.18 | 23.20 | -1 | 7,408 | -0.01% |
|
| 2021/12/01 | 5 | 23.30 | 0 | 0.00 | 23.15 | 5 | 7,493 | 0.07% |
|
| 2021/11/30 | 20 | 22.85 | 3 | 22.70 | 23.05 | 17 | 7,521 | 0.23% |
|
| 2021/11/29 | 2 | 21.28 | 1 | 21.95 | 21.95 | 1 | 7,474 | 0.01% |
|
| 2021/11/26 | 5 | 22.60 | 7 | 23.26 | 22.60 | -2 | 7,489 | -0.03% |
|
| 2021/11/25 | 28 | 23.58 | 4 | 23.45 | 23.45 | 24 | 7,436 | 0.32% |
|
| 2021/11/23 | 0 | 0.00 | 1 | 23.10 | 22.55 | -1 | 7,339 | -0.01% |
|
| 2021/11/22 | 14 | 23.54 | 12 | 23.36 | 23.55 | 2 | 7,505 | 0.03% |
|
| 2021/11/19 | 2 | 23.28 | 5 | 23.53 | 24.00 | -3 | 7,423 | -0.04% |
|
| 2021/11/18 | 3 | 22.47 | 0 | 0.00 | 22.20 | 3 | 7,207 | 0.04% |
|
| 2021/11/17 | 1 | 22.55 | 6 | 22.10 | 22.35 | -5 | 7,177 | -0.07% |
|
| 2021/11/16 | 1 | 23.30 | 15 | 23.46 | 23.05 | -14 | 7,081 | -0.20% |
|
| 2021/11/15 | 7 | 23.53 | 20 | 23.30 | 23.50 | -13 | 6,940 | -0.19% |
|
| 2021/11/12 | 2 | 24.25 | 6 | 24.13 | 23.85 | -4 | 6,852 | -0.06% |
|
| 2021/11/11 | 2 | 23.53 | 7 | 23.68 | 23.50 | -5 | 6,655 | -0.08% |
|
| 2021/11/10 | 36 | 24.95 | 10 | 24.90 | 24.60 | 26 | 6,471 | 0.40% |
|
| 2021/11/09 | 44 | 24.27 | 42 | 24.41 | 24.60 | 2 | 6,102 | 0.03% |
|
| 2021/11/08 | 27 | 22.31 | 33 | 22.73 | 23.00 | -6 | 5,501 | -0.11% |
|
| 2021/11/05 | 15 | 21.20 | 1 | 21.45 | 21.30 | 14 | 5,133 | 0.27% |
|
| 2021/11/03 | 0 | 0.00 | 3 | 21.05 | 20.85 | -3 | 5,125 | -0.06% |
|
| 2021/11/02 | 4 | 20.20 | 0 | 0.00 | 20.20 | 4 | 5,254 | 0.08% |
|
| 2021/11/01 | 1 | 20.50 | 3 | 20.90 | 20.70 | -2 | 5,247 | -0.04% |
|
| 2021/10/29 | 2 | 20.25 | 2 | 21.25 | 20.25 | 0 | 5,226 | 0.00% |
|
| 2021/10/27 | 2 | 20.58 | 2 | 20.50 | 20.95 | 0 | 5,280 | 0.00% |
|
| 2021/10/26 | 3 | 20.40 | 11 | 20.30 | 20.20 | -8 | 5,301 | -0.15% |
|
| 2021/10/25 | 0 | 0.00 | 5 | 20.60 | 20.70 | -5 | 5,337 | -0.09% |
|
| 2021/10/22 | 5 | 21.21 | 3 | 21.18 | 21.15 | 2 | 5,884 | 0.03% |
|
| 2021/10/21 | 10 | 22.12 | 12 | 22.17 | 21.60 | -2 | 6,516 | -0.03% |
|
| 2021/10/20 | 17 | 21.76 | 16 | 21.48 | 21.20 | 1 | 6,362 | 0.02% |
|
| 2021/10/19 | 24 | 21.61 | 18 | 21.39 | 21.60 | 6 | 6,079 | 0.10% |
|
| 2021/10/18 | 20 | 20.73 | 20 | 20.63 | 21.00 | 0 | 5,617 | 0.00% |
|
| 2021/10/15 | 1 | 18.65 | 5 | 18.92 | 19.10 | -4 | 5,286 | -0.08% |
|
| 2021/10/13 | 2 | 18.45 | 2 | 18.35 | 18.30 | 0 | 5,322 | 0.00% |
|
| 2021/10/07 | 6 | 19.33 | 4 | 19.50 | 19.35 | 2 | 5,182 | 0.04% |
|
| 2021/10/06 | 1 | 18.60 | 0 | 0.00 | 18.40 | 1 | 5,038 | 0.02% |
|
| 2021/09/30 | 0 | 0.00 | 2 | 19.10 | 19.55 | -2 | 5,039 | -0.04% |
|
| 2021/09/29 | 4 | 19.05 | 0 | 0.00 | 18.65 | 4 | 5,046 | 0.08% |
|
| 2021/09/24 | 2 | 20.33 | 3 | 20.30 | 20.50 | -1 | 5,184 | -0.02% |
|
| 2021/09/23 | 1 | 20.10 | 0 | 0.00 | 20.05 | 1 | 5,245 | 0.02% |
|
| 2021/09/22 | 1 | 20.10 | 0 | 0.00 | 20.00 | 1 | 5,324 | 0.02% |
|
| 2021/09/14 | 0 | 0.00 | 1 | 20.95 | 21.60 | -1 | 5,639 | -0.02% |
|
| 2021/09/09 | 4 | 20.91 | 0 | 0.00 | 20.90 | 4 | 5,966 | 0.07% |
|
| 2021/09/08 | 2 | 21.20 | 2 | 20.80 | 20.90 | 0 | 6,028 | 0.00% |
|
| 2021/09/07 | 1 | 22.05 | 1 | 21.75 | 21.65 | 0 | 6,138 | 0.00% |
|
| 2021/09/06 | 4 | 22.06 | 4 | 22.93 | 21.90 | 0 | 6,299 | 0.00% |
|
| 2021/09/03 | 2 | 21.30 | 1 | 21.40 | 21.35 | 1 | 6,268 | 0.02% |
|
| 2021/09/02 | 5 | 22.10 | 0 | 0.00 | 21.75 | 5 | 6,578 | 0.08% |
|
| 2021/09/01 | 1 | 22.30 | 2 | 22.65 | 22.60 | -1 | 6,793 | -0.01% |
|
| 2021/08/31 | 2 | 22.30 | 0 | 0.00 | 22.15 | 2 | 6,930 | 0.03% |
|
| 2021/08/27 | 0 | 0.00 | 6 | 22.57 | 22.95 | -6 | 7,230 | -0.08% |
|
| 2021/08/26 | 0 | 0.00 | 10 | 23.09 | 23.10 | -10 | 7,420 | -0.13% |
|
| 2021/08/25 | 5 | 23.02 | 0 | 0.00 | 22.95 | 5 | 7,733 | 0.06% |
|
| 2021/08/24 | 23 | 23.18 | 12 | 22.91 | 22.85 | 11 | 7,820 | 0.14% |
|
| 2021/08/23 | 0 | 0.00 | 2 | 21.75 | 22.30 | -2 | 7,848 | -0.03% |
|
| 2021/08/20 | 2 | 21.30 | 2 | 21.20 | 21.05 | 0 | 7,967 | 0.00% |
|
| 2021/08/19 | 2 | 21.25 | 2 | 21.45 | 20.90 | 0 | 8,027 | 0.00% |
|
| 2021/08/18 | 2 | 22.05 | 2 | 21.50 | 22.00 | 0 | 8,156 | 0.00% |
|
| 2021/08/17 | 1 | 21.60 | 1 | 21.90 | 21.00 | 0 | 8,366 | 0.00% |
|
| 2021/08/16 | 0 | 0.00 | 3 | 22.75 | 22.25 | -3 | 8,497 | -0.04% |
|
| 2021/08/13 | 3 | 23.10 | 0 | 0.00 | 22.80 | 3 | 8,909 | 0.03% |
|
| 2021/08/12 | 4 | 23.75 | 16 | 23.76 | 23.85 | -12 | 8,963 | -0.13% |
|
| 2021/08/11 | 1 | 23.45 | 14 | 24.05 | 23.60 | -13 | 9,109 | -0.14% |
|
| 2021/08/10 | 7 | 25.49 | 6 | 25.30 | 25.20 | 1 | 9,133 | 0.01% |
|
| 2021/08/09 | 11 | 26.65 | 5 | 26.48 | 26.05 | 6 | 9,209 | 0.07% |
|
| 2021/08/06 | 16 | 26.81 | 10 | 25.94 | 25.60 | 6 | 9,267 | 0.06% |
|
| 2021/08/05 | 1 | 25.50 | 0 | 0.00 | 25.30 | 1 | 9,258 | 0.01% |
|
| 2021/08/04 | 0 | 0.00 | 1 | 25.60 | 25.40 | -1 | 9,342 | -0.01% |
|
| 2021/08/03 | 1 | 26.35 | 0 | 0.00 | 25.85 | 1 | 9,614 | 0.01% |
|
| 2021/08/02 | 3 | 26.77 | 1 | 27.00 | 26.55 | 2 | 9,883 | 0.02% |
|
| 2021/07/30 | 5 | 24.80 | 9 | 25.19 | 25.75 | -4 | 9,904 | -0.04% |
|
| 2021/07/29 | 5 | 25.80 | 17 | 25.04 | 25.40 | -12 | 10,042 | -0.12% |
|
| 2021/07/28 | 12 | 25.30 | 12 | 25.15 | 25.20 | 0 | 10,144 | 0.00% |
|
| 2021/07/27 | 85 | 27.45 | 61 | 27.78 | 26.30 | 24 | 9,734 | 0.25% |
|
| 2021/07/26 | 2 | 25.60 | 6 | 25.39 | 25.90 | -4 | 9,183 | -0.04% |
|
| 2021/07/23 | 3 | 23.45 | 6 | 23.59 | 23.55 | -3 | 9,102 | -0.03% |
|
| 2021/07/22 | 5 | 23.52 | 13 | 23.75 | 23.25 | -8 | 9,337 | -0.09% |
|
| 2021/07/21 | 1 | 23.20 | 3 | 23.42 | 23.05 | -2 | 9,634 | -0.02% |
|
| 2021/07/20 | 26 | 24.49 | 25 | 24.03 | 23.75 | 1 | 10,097 | 0.01% |
|
| 2021/07/19 | 2 | 24.40 | 3 | 24.55 | 24.25 | -1 | 10,065 | -0.01% |
|
| 2021/07/16 | 5 | 24.92 | 5 | 25.10 | 24.85 | 0 | 10,094 | 0.00% |
|
| 2021/07/15 | 1 | 24.60 | 2 | 24.55 | 24.65 | -1 | 10,091 | -0.01% |
|
| 2021/07/14 | 33 | 24.52 | 32 | 24.05 | 23.85 | 1 | 10,097 | 0.01% |
|
| 2021/07/13 | 12 | 25.08 | 49 | 25.38 | 24.15 | -37 | 9,985 | -0.37% |
|
| 2021/07/12 | 2 | 25.35 | 7 | 25.06 | 25.25 | -5 | 9,952 | -0.05% |
|
| 2021/07/09 | 2 | 25.13 | 5 | 25.05 | 25.00 | -3 | 9,914 | -0.03% |
|
| 2021/07/08 | 5 | 25.63 | 5 | 25.60 | 25.60 | 0 | 9,964 | 0.00% |
|
| 2021/07/07 | 7.1 | 25.62 | 5 | 25.40 | 25.35 | 2.1 | 10,006 | 0.02% |
|
| 2021/07/06 | 8 | 25.84 | 20 | 25.75 | 25.65 | -12 | 10,041 | -0.12% |
|
| 2021/07/05 | 12 | 26.40 | 8 | 26.16 | 26.45 | 4 | 10,210 | 0.04% |
|
| 2021/07/02 | 2 | 25.30 | 3 | 25.85 | 25.30 | -1 | 10,406 | -0.01% |
|
| 2021/07/01 | 1 | 25.85 | 2 | 25.28 | 25.55 | -1 | 10,493 | -0.01% |
|
| 2021/06/30 | 33 | 26.08 | 26 | 26.17 | 25.85 | 7 | 10,595 | 0.07% |
|
| 2021/06/29 | 4 | 26.34 | 1 | 26.20 | 25.60 | 3 | 10,873 | 0.03% |
|
| 2021/06/28 | 2 | 26.20 | 2 | 26.40 | 26.25 | 0 | 11,111 | 0.00% |
|
| 2021/06/25 | 2 | 27.03 | 4 | 27.15 | 26.90 | -2 | 11,160 | -0.02% |
|
| 2021/06/24 | 5 | 27.23 | 9 | 27.21 | 27.20 | -4 | 11,083 | -0.04% |
|
| 2021/06/23 | 7 | 27.06 | 8 | 26.88 | 26.40 | -1 | 11,158 | -0.01% |
|
| 2021/06/22 | 6 | 26.99 | 3 | 27.08 | 26.75 | 3 | 11,554 | 0.03% |
|
| 2021/06/21 | 4 | 27.68 | 7 | 27.52 | 27.25 | -3 | 11,582 | -0.03% |
|
| 2021/06/18 | 10 | 28.78 | 6 | 28.51 | 28.95 | 4 | 12,734 | 0.03% |
|
| 2021/06/17 | 2 | 27.88 | 13 | 27.88 | 28.00 | -11 | 12,614 | -0.09% |
|
| 2021/06/16 | 15 | 28.95 | 14 | 28.66 | 28.30 | 1 | 12,653 | 0.01% |
|
| 2021/06/15 | 5 | 29.07 | 7 | 29.34 | 29.20 | -2 | 12,668 | -0.02% |
|
| 2021/06/11 | 11 | 28.57 | 0 | 0.00 | 28.30 | 11 | 13,381 | 0.08% |
|
| 2021/06/10 | 18 | 29.41 | 42 | 29.71 | 28.75 | -24 | 13,691 | -0.18% |
|
| 2021/06/09 | 20 | 28.64 | 15.1 | 28.73 | 28.40 | 4.9 | 13,488 | 0.04% |
|
| 2021/06/08 | 3 | 28.58 | 55 | 28.08 | 28.05 | -52 | 13,317 | -0.39% |
|
| 2021/06/07 | 21 | 26.89 | 46 | 27.16 | 26.95 | -25 | 13,176 | -0.19% |
|
| 2021/06/04 | 26 | 29.11 | 54 | 28.37 | 28.10 | -28 | 13,081 | -0.21% |
|
| 2021/06/03 | 27 | 29.32 | 23 | 29.05 | 29.35 | 4 | 12,917 | 0.03% |
|
| 2021/06/02 | 89 | 29.35 | 44 | 29.08 | 28.90 | 45 | 12,728 | 0.35% |
|
| 2021/06/01 | 21 | 26.15 | 12 | 26.70 | 27.55 | 9 | 12,238 | 0.07% |
|
| 2021/05/31 | 3 | 24.98 | 3 | 25.37 | 25.05 | 0 | 12,379 | 0.00% |
|
| 2021/05/28 | 12 | 24.81 | 9 | 25.18 | 24.75 | 3 | 12,336 | 0.02% |
|
| 2021/05/27 | 8 | 24.26 | 5 | 24.55 | 24.20 | 3 | 12,338 | 0.02% |
|
| 2021/05/26 | 6 | 24.67 | 6 | 25.45 | 24.75 | 0 | 12,313 | 0.00% |
|
| 2021/05/25 | 68 | 25.35 | 18 | 25.13 | 25.00 | 50 | 12,225 | 0.41% |
|
| 2021/05/24 | 6 | 23.19 | 3 | 23.57 | 24.00 | 3 | 12,164 | 0.02% |
|
| 2021/05/21 | 53 | 24.13 | 12 | 23.99 | 24.20 | 41 | 12,169 | 0.34% |
|
| 2021/05/20 | 0 | 0.00 | 11 | 24.60 | 24.60 | -11 | 11,932 | -0.09% |
|
| 2021/05/19 | 17 | 22.20 | 3 | 22.20 | 22.40 | 14 | 12,046 | 0.12% |
|
| 2021/05/18 | 0 | 0.00 | 6 | 21.31 | 21.55 | -6 | 12,370 | -0.05% |
|
| 2021/05/17 | 7 | 20.29 | 6 | 20.18 | 19.60 | 1 | 12,405 | 0.01% |
|
| 2021/05/14 | 12 | 22.58 | 3 | 22.57 | 21.75 | 9 | 12,332 | 0.07% |
|
| 2021/05/13 | 15 | 23.42 | 146 | 23.02 | 23.00 | -131 | 12,184 | -1.08% |
大賣/鉅額交易
|
| 2021/05/12 | 17 | 26.14 | 2 | 26.35 | 25.55 | 15 | 12,101 | 0.12% |
|
| 2021/05/11 | 14 | 29.41 | 9 | 28.97 | 28.35 | 5 | 12,068 | 0.04% |
|
| 2021/05/10 | 37 | 31.18 | 8 | 30.54 | 31.45 | 29 | 11,997 | 0.24% |
|
| 2021/05/07 | 35 | 28.10 | 25 | 28.03 | 28.60 | 10 | 12,049 | 0.08% |
|
| 2021/05/06 | 76 | 28.44 | 21 | 27.29 | 26.70 | 55 | 11,972 | 0.46% |
|
| 2021/05/05 | 74 | 27.96 | 36 | 27.73 | 27.65 | 38 | 11,813 | 0.32% |
|
| 2021/05/04 | 24 | 26.48 | 24 | 27.15 | 26.20 | 0 | 11,670 | 0.00% |
|
| 2021/05/03 | 10 | 30.40 | 28 | 30.83 | 28.65 | -18 | 11,560 | -0.16% |
|
| 2021/04/29 | 29 | 31.63 | 24 | 31.21 | 31.00 | 5 | 11,524 | 0.04% |
|
| 2021/04/28 | 27 | 31.85 | 20.3 | 33.04 | 31.25 | 6.7 | 11,436 | 0.06% |
|
| 2021/04/27 | 30 | 33.74 | 16 | 33.18 | 32.30 | 14 | 11,254 | 0.12% |
|
| 2021/04/26 | 40 | 32.55 | 13 | 32.00 | 32.60 | 27 | 10,983 | 0.25% |
|
| 2021/04/23 | 4 | 30.11 | 7 | 29.79 | 30.65 | -3 | 10,542 | -0.03% |
|
| 2021/04/22 | 10 | 28.20 | 10 | 28.11 | 27.90 | 0 | 10,540 | 0.00% |
|
| 2021/04/21 | 2 | 30.80 | 3 | 30.90 | 31.00 | -1 | 10,573 | -0.01% |
|
| 2021/04/20 | 3 | 32.23 | 4 | 31.70 | 31.70 | -1 | 10,615 | -0.01% |
|
| 2021/04/19 | 4 | 32.83 | 3 | 33.47 | 32.75 | 1 | 10,752 | 0.01% |
|
| 2021/04/16 | 4 | 35.45 | 2 | 35.85 | 36.30 | 2 | 10,808 | 0.02% |
|
| 2021/04/15 | 3 | 32.80 | 11 | 32.25 | 33.00 | -8 | 10,947 | -0.07% |
|
| 2021/04/14 | 9 | 31.83 | 25.1 | 34.50 | 31.90 | -16.1 | 11,113 | -0.14% |
|
| 2021/04/13 | 10 | 35.32 | 5 | 34.70 | 33.20 | 5 | 11,241 | 0.04% |
|
| 2021/04/12 | 4 | 37.68 | 10 | 38.50 | 36.50 | -6 | 11,296 | -0.05% |
|
| 2021/04/09 | 18 | 38.09 | 8 | 38.01 | 37.80 | 10 | 11,456 | 0.09% |
|
| 2021/04/08 | 24.3 | 40.06 | 5 | 37.95 | 39.85 | 19.3 | 11,332 | 0.17% |
|
| 2021/04/07 | 5 | 39.52 | 2 | 39.05 | 40.50 | 3 | 11,139 | 0.03% |
|
| 2021/04/06 | 6 | 35.67 | 2 | 36.83 | 36.85 | 4 | 11,109 | 0.04% |
|
| 2021/04/01 | 14 | 32.67 | 3 | 30.80 | 33.50 | 11 | 11,321 | 0.10% |
|
| 2021/03/31 | 10 | 29.47 | 31 | 30.37 | 30.70 | -21 | 11,137 | -0.19% |
|
| 2021/03/30 | 22 | 28.10 | 9 | 28.67 | 27.95 | 13 | 11,109 | 0.12% |
|
| 2021/03/29 | 14 | 27.74 | 6 | 27.68 | 27.55 | 8 | 11,221 | 0.07% |
|
| 2021/03/26 | 20 | 27.54 | 9 | 27.89 | 28.00 | 11 | 11,462 | 0.10% |
|
| 2021/03/25 | 29 | 27.77 | 7 | 27.25 | 27.90 | 22 | 11,748 | 0.19% |
|
| 2021/03/24 | 5 | 25.68 | 12 | 26.01 | 26.75 | -7 | 12,908 | -0.05% |
|
| 2021/03/23 | 48 | 25.99 | 38 | 25.70 | 24.35 | 10 | 13,165 | 0.08% |
|
| 2021/03/19 | 1 | 24.00 | 7 | 24.00 | 24.00 | -6 | 12,104 | -0.05% |
|
| 2021/03/18 | 0 | 0.00 | 8 | 21.85 | 21.85 | -8 | 12,247 | -0.07% |
|
| 2021/03/17 | 20 | 19.52 | 24 | 19.33 | 19.90 | -4 | 12,261 | -0.03% |
|
| 2021/03/16 | 32.1 | 18.06 | 29 | 18.36 | 19.00 | 3.1 | 11,553 | 0.03% |
|
| 2021/03/15 | 2 | 18.12 | 15 | 17.99 | 18.05 | -13 | 11,407 | -0.11% |
|
| 2021/03/12 | 22 | 17.59 | 0 | 0.00 | 17.65 | 22 | 11,400 | 0.19% |
|
| 2021/03/11 | 3 | 17.40 | 2 | 17.30 | 17.30 | 1 | 11,544 | 0.01% |
|
| 2021/03/08 | 0 | 0.00 | 2 | 17.00 | 16.75 | -2 | 12,498 | -0.02% |
|
| 2021/03/04 | 3 | 17.30 | 4 | 17.70 | 17.30 | -1 | 12,865 | -0.01% |
|
| 2021/03/02 | 5 | 17.58 | 2 | 18.18 | 17.35 | 3 | 13,058 | 0.02% |
|
| 2021/02/26 | 1 | 17.50 | 0 | 0.00 | 17.70 | 1 | 13,319 | 0.01% |
|
| 2021/02/25 | 1 | 17.55 | 17 | 17.55 | 17.50 | -16 | 13,530 | -0.12% |
|
| 2021/02/24 | 5 | 17.64 | 1 | 17.55 | 17.50 | 4 | 13,848 | 0.03% |
|
| 2021/02/23 | 3 | 17.87 | 3 | 17.75 | 17.60 | 0 | 14,549 | 0.00% |
|
| 2021/02/22 | 2 | 18.80 | 3 | 19.22 | 18.75 | -1 | 16,106 | -0.01% |
|
| 2021/02/19 | 6 | 18.48 | 28 | 18.53 | 18.40 | -22 | 16,893 | -0.13% |
|
| 2021/02/18 | 18 | 18.52 | 3 | 18.77 | 18.50 | 15 | 17,339 | 0.09% |
|
| 2021/02/17 | 0 | 0.00 | 6 | 17.61 | 17.65 | -6 | 17,392 | -0.03% |
|
| 2021/02/05 | 0 | 0.00 | 2 | 16.25 | 16.05 | -2 | 18,457 | -0.01% |
|
| 2021/02/04 | 2 | 16.08 | 1 | 16.25 | 16.15 | 1 | 18,575 | 0.01% |
|
| 2021/02/03 | 2 | 15.95 | 0 | 0.00 | 16.10 | 2 | 18,747 | 0.01% |
|
| 2021/02/02 | 0 | 0.00 | 21 | 15.90 | 16.05 | -21 | 19,260 | -0.11% |
|
| 2021/02/01 | 4 | 15.65 | 12.7 | 15.57 | 16.00 | -8.7 | 20,419 | -0.04% |
|
| 2021/01/29 | 11 | 14.81 | 4 | 14.91 | 15.65 | 7 | 21,208 | 0.03% |
|
| 2021/01/28 | 3 | 14.25 | 0 | 0.00 | 14.30 | 3 | 21,057 | 0.01% |
|
| 2021/01/26 | 1 | 13.70 | 0 | 0.00 | 13.70 | 1 | 21,214 | 0.00% |
|
| 2021/01/25 | 0 | 0.00 | 12 | 13.93 | 14.30 | -12 | 21,304 | -0.06% |
|
| 2021/01/22 | 0 | 0.00 | 3 | 13.60 | 13.60 | -3 | 21,881 | -0.01% |
|
| 2021/01/20 | 2 | 14.03 | 30 | 13.80 | 13.65 | -28 | 22,944 | -0.12% |
|
| 2021/01/19 | 0 | 0.00 | 1.3 | 14.98 | 14.50 | -1.3 | 22,992 | -0.01% |
|
| 2021/01/18 | 30 | 14.93 | 10 | 14.25 | 14.90 | 20 | 23,412 | 0.09% |
|
| 2021/01/15 | 1 | 15.15 | 0 | 0.00 | 14.70 | 1 | 24,096 | 0.00% |
|
| 2021/01/14 | 20 | 15.28 | 25 | 15.38 | 15.30 | -5 | 25,209 | -0.02% |
|
| 2021/01/13 | 0 | 0.00 | 5 | 15.15 | 15.10 | -5 | 25,440 | -0.02% |
|
| 2021/01/12 | 10 | 16.00 | 0 | 0.00 | 15.40 | 10 | 25,401 | 0.04% |
|
| 2021/01/11 | 5 | 16.56 | 14 | 16.70 | 16.65 | -9 | 25,317 | -0.04% |
|
| 2021/01/08 | 21 | 16.98 | 0 | 0.00 | 16.60 | 21 | 25,313 | 0.08% |
|
| 2021/01/07 | 0 | 0.00 | 1 | 17.20 | 16.85 | -1 | 25,274 | 0.00% |
|
| 2021/01/06 | 3 | 16.17 | 8 | 16.59 | 16.50 | -5 | 25,542 | -0.02% |
|
| 2021/01/05 | 2 | 16.90 | 5 | 17.09 | 17.00 | -3 | 25,605 | -0.01% |
|
| 2021/01/04 | 17 | 17.91 | 8 | 17.98 | 17.50 | 9 | 25,605 | 0.04% |
|
| 2020/12/31 | 11 | 17.31 | 0 | 0.00 | 17.25 | 11 | 25,391 | 0.04% |
|
| 2020/12/30 | 2 | 17.30 | 0 | 0.00 | 17.40 | 2 | 25,329 | 0.01% |
|
| 2020/12/29 | 3 | 17.42 | 7 | 17.35 | 17.30 | -4 | 25,250 | -0.02% |
|
| 2020/12/28 | 11 | 18.00 | 47 | 18.22 | 17.65 | -36 | 25,122 | -0.14% |
|
| 2020/12/25 | 83 | 17.48 | 43 | 17.32 | 17.25 | 40 | 24,821 | 0.16% |
|
| 2020/12/24 | 12 | 17.62 | 13 | 17.44 | 17.50 | -1 | 24,665 | 0.00% |
|
| 2020/12/23 | 6 | 17.63 | 2 | 17.80 | 17.55 | 4 | 24,380 | 0.02% |
|
| 2020/12/22 | 7 | 17.91 | 8 | 17.93 | 17.05 | -1 | 24,245 | 0.00% |
|
| 2020/12/21 | 8 | 18.79 | 15 | 18.87 | 18.05 | -7 | 23,970 | -0.03% |
|
| 2020/12/18 | 76 | 19.12 | 39 | 19.23 | 18.70 | 37 | 23,684 | 0.16% |
|
| 2020/12/17 | 7 | 17.88 | 38 | 18.10 | 18.20 | -31 | 22,522 | -0.14% |
|
| 2020/12/16 | 0 | 0.00 | 2 | 16.65 | 16.55 | -2 | 22,164 | -0.01% |
|
| 2020/12/15 | 2 | 16.55 | 0 | 0.00 | 16.20 | 2 | 22,041 | 0.01% |
|
| 2020/12/14 | 13 | 16.81 | 8 | 16.74 | 16.60 | 5 | 21,951 | 0.02% |
|
| 2020/12/11 | 11 | 16.12 | 26 | 15.79 | 16.00 | -15 | 21,725 | -0.07% |
|
| 2020/12/10 | 6 | 16.68 | 9 | 17.07 | 16.65 | -3 | 21,536 | -0.01% |
|
| 2020/12/09 | 26 | 17.12 | 10 | 17.25 | 17.05 | 16 | 21,348 | 0.07% |
|
| 2020/12/08 | 14 | 18.04 | 4 | 18.26 | 17.90 | 10 | 21,085 | 0.05% |
|
| 2020/12/07 | 1 | 18.25 | 6 | 18.11 | 17.70 | -5 | 20,932 | -0.02% |
|
| 2020/12/04 | 12 | 18.14 | 25 | 18.45 | 17.95 | -13 | 20,725 | -0.06% |
|
| 2020/12/03 | 6 | 17.48 | 9 | 17.66 | 17.45 | -3 | 19,960 | -0.02% |
|
| 2020/12/02 | 12 | 17.80 | 8 | 18.00 | 17.70 | 4 | 19,873 | 0.02% |
|
| 2020/12/01 | 3 | 18.25 | 4 | 18.75 | 18.30 | -1 | 19,753 | -0.01% |
|
| 2020/11/30 | 23 | 18.17 | 17 | 18.05 | 18.10 | 6 | 19,546 | 0.03% |
|
| 2020/11/27 | 17 | 17.85 | 24 | 17.93 | 17.85 | -7 | 19,607 | -0.04% |
|
| 2020/11/26 | 9 | 18.97 | 1 | 19.15 | 18.75 | 8 | 19,397 | 0.04% |
|
| 2020/11/25 | 7 | 19.72 | 60 | 19.30 | 18.95 | -53 | 19,171 | -0.28% |
|
| 2020/11/24 | 23 | 18.77 | 23 | 18.69 | 18.65 | 0 | 18,775 | 0.00% |
|
| 2020/11/23 | 24 | 19.39 | 10 | 19.44 | 19.00 | 14 | 18,562 | 0.08% |
|
| 2020/11/20 | 90 | 18.97 | 84 | 19.03 | 19.20 | 6 | 18,218 | 0.03% |
|
| 2020/11/19 | 120 | 19.36 | 112 | 19.47 | 19.10 | 8 | 17,425 | 0.05% |
大買/大賣/
|
| 2020/11/18 | 48 | 18.46 | 19 | 18.47 | 18.55 | 29 | 15,774 | 0.18% |
|
| 2020/11/17 | 7 | 17.94 | 15 | 17.96 | 17.25 | -8 | 14,842 | -0.05% |
|
| 2020/11/16 | 10 | 17.26 | 6 | 17.18 | 17.30 | 4 | 14,314 | 0.03% |
|
| 2020/11/13 | 42 | 17.40 | 32 | 17.36 | 17.30 | 10 | 14,107 | 0.07% |
|
| 2020/11/12 | 3 | 16.05 | 14 | 16.29 | 16.20 | -11 | 13,180 | -0.08% |
|
| 2020/11/11 | 5 | 16.15 | 7 | 16.54 | 16.15 | -2 | 13,049 | -0.02% |
|
| 2020/11/10 | 46 | 16.57 | 39 | 16.60 | 16.55 | 7 | 12,829 | 0.05% |
|
| 2020/11/09 | 71 | 16.98 | 56 | 16.87 | 17.05 | 15 | 12,241 | 0.12% |
|
| 2020/11/06 | 4 | 16.38 | 73 | 16.27 | 16.60 | -69 | 10,997 | -0.63% |
|
| 2020/11/05 | 29 | 15.11 | 10 | 15.18 | 15.10 | 19 | 9,976 | 0.19% |
|
| 2020/11/04 | 2 | 15.23 | 0 | 0.00 | 15.25 | 2 | 9,771 | 0.02% |
|
| 2020/11/03 | 4 | 14.88 | 1 | 15.10 | 14.70 | 3 | 9,658 | 0.03% |
|
| 2020/11/02 | 11 | 14.80 | 0 | 0.00 | 14.70 | 11 | 9,540 | 0.12% |
|
| 2020/10/30 | 21 | 15.62 | 12 | 15.66 | 15.00 | 9 | 9,403 | 0.10% |
|
| 2020/10/29 | 26 | 15.05 | 4 | 15.14 | 15.10 | 22 | 8,786 | 0.25% |
|
| 2020/10/28 | 58 | 15.51 | 62 | 15.61 | 15.50 | -4 | 8,453 | -0.05% |
|
| 2020/10/27 | 5 | 14.74 | 0 | 0.00 | 14.45 | 5 | 7,583 | 0.07% |
|
| 2020/10/26 | 103 | 15.02 | 108 | 15.28 | 14.70 | -5 | 7,463 | -0.07% |
大買/大賣/
|
| 2020/10/23 | 6 | 14.91 | 8 | 14.98 | 15.05 | -2 | 7,132 | -0.03% |
|
| 2020/10/22 | 57 | 14.57 | 38 | 14.51 | 14.95 | 19 | 6,473 | 0.29% |
|
| 2020/10/21 | 18 | 13.18 | 20 | 13.25 | 13.60 | -2 | 5,302 | -0.04% |
|
| 2020/10/20 | 2 | 12.45 | 0 | 0.00 | 12.40 | 2 | 4,980 | 0.04% |
|
| 2020/10/19 | 2 | 12.35 | 1 | 12.50 | 12.60 | 1 | 4,951 | 0.02% |
|
| 2020/10/15 | 3 | 12.67 | 5 | 12.86 | 12.55 | -2 | 4,772 | -0.04% |
|
| 2020/10/14 | 15 | 12.72 | 13 | 12.88 | 13.00 | 2 | 4,618 | 0.04% |
|
| 2020/10/13 | 11 | 11.99 | 11 | 12.36 | 12.40 | 0 | 4,163 | 0.00% |
|
| 2020/09/29 | 3 | 10.80 | 0 | 0.00 | 10.65 | 3 | 3,801 | 0.08% |
|
| 2020/09/25 | 5 | 10.80 | 7 | 10.86 | 10.70 | -2 | 3,799 | -0.05% |
|
| 2020/09/24 | 0 | 0.00 | 4 | 10.95 | 11.05 | -4 | 3,692 | -0.11% |
|
| 2020/09/23 | 4 | 12.05 | 12 | 11.72 | 11.20 | -8 | 3,630 | -0.22% |
|
| 2020/09/22 | 25 | 12.33 | 10 | 12.53 | 11.75 | 15 | 3,599 | 0.42% |
|
| 2020/09/21 | 0 | 0.00 | 1 | 12.35 | 12.35 | -1 | 3,146 | -0.03% |
|
| 2020/09/11 | 3 | 11.00 | 25 | 10.85 | 10.75 | -22 | 2,872 | -0.77% |
|
| 2020/09/09 | 0 | 0.00 | 2 | 11.00 | 11.00 | -2 | 2,828 | -0.07% |
|
| 2020/09/08 | 5 | 11.00 | 0 | 0.00 | 11.00 | 5 | 2,799 | 0.18% |
|
| 2020/09/03 | 2 | 11.55 | 9 | 11.42 | 11.40 | -7 | 2,712 | -0.26% |
|
| 2020/09/02 | 10 | 11.69 | 29 | 11.87 | 11.90 | -19 | 2,642 | -0.72% |
|
| 2020/09/01 | 9 | 10.93 | 1 | 11.30 | 11.35 | 8 | 2,443 | 0.33% |
|
| 2020/08/31 | 10 | 10.60 | 0 | 0.00 | 10.70 | 10 | 2,382 | 0.42% |
|
| 2020/08/28 | 1 | 10.70 | 8 | 10.75 | 10.55 | -7 | 2,364 | -0.30% |
|
| 2020/08/27 | 13 | 10.82 | 0 | 0.00 | 10.80 | 13 | 2,341 | 0.56% |
|
| 2020/08/26 | 1 | 11.05 | 12 | 11.15 | 11.05 | -11 | 2,369 | -0.46% |
|
| 2020/08/25 | 2 | 11.15 | 0 | 0.00 | 11.45 | 2 | 2,334 | 0.09% |
|
| 2020/08/24 | 20 | 11.26 | 0 | 0.00 | 11.30 | 20 | 2,319 | 0.86% |
|
| 2020/08/21 | 0 | 0.00 | 1 | 10.90 | 10.95 | -1 | 2,260 | -0.04% |
|
| 2020/08/20 | 0 | 0.00 | 6 | 10.97 | 10.75 | -6 | 2,208 | -0.27% |
|
| 2020/08/19 | 24 | 11.71 | 4 | 11.85 | 11.75 | 20 | 2,095 | 0.95% |
|
| 2020/08/18 | 8 | 10.50 | 0 | 0.00 | 11.10 | 8 | 1,767 | 0.45% |
|
| 2020/08/07 | 1 | 9.82 | 0 | 0.00 | 9.74 | 1 | 1,453 | 0.07% |
|
| 2020/07/31 | 0 | 0.00 | 1 | 9.69 | 9.69 | -1 | 1,512 | -0.07% |
|
| 2020/07/30 | 0 | 0.00 | 2 | 9.78 | 9.78 | -2 | 1,519 | -0.13% |
|
| 2020/07/29 | 3 | 10.03 | 0 | 0.00 | 9.80 | 3 | 1,516 | 0.20% |
|
| 2020/07/28 | 20 | 9.82 | 0 | 0.00 | 10.05 | 20 | 1,425 | 1.40% |
|
| 2020/07/24 | 1 | 9.30 | 0 | 0.00 | 9.31 | 1 | 1,407 | 0.07% |
|
| 2020/07/20 | 1 | 9.52 | 0 | 0.00 | 9.57 | 1 | 1,395 | 0.07% |
|
| 2020/07/17 | 1 | 9.65 | 0 | 0.00 | 9.57 | 1 | 1,395 | 0.07% |
|
| 2020/07/13 | 1 | 10.05 | 0 | 0.00 | 10.10 | 1 | 1,257 | 0.08% |
|
| 2020/07/10 | 0 | 0.00 | 20 | 9.86 | 9.87 | -20 | 1,223 | -1.64% |
|
| 2020/07/09 | 1 | 10.05 | 0 | 0.00 | 10.00 | 1 | 1,215 | 0.08% |
|
| 2020/07/06 | 1 | 9.98 | 0 | 0.00 | 10.00 | 1 | 1,187 | 0.08% |
|
| 2020/06/15 | 0 | 0.00 | 1 | 9.44 | 9.41 | -1 | 1,081 | -0.09% |
|
| 2020/06/09 | 0 | 0.00 | 1 | 9.99 | 10.00 | -1 | 1,251 | -0.08% |
|
| 2020/06/02 | 2 | 10.53 | 4 | 10.64 | 10.10 | -2 | 1,269 | -0.16% |
|
| 2020/06/01 | 2 | 9.91 | 1 | 9.92 | 10.00 | 1 | 1,192 | 0.08% |
|
| 2020/05/29 | 21 | 9.98 | 10 | 10.20 | 9.94 | 11 | 1,190 | 0.92% |
|
| 2020/05/28 | 2 | 9.71 | 0 | 0.00 | 9.55 | 2 | 1,124 | 0.18% |
|
| 2020/05/26 | 10 | 9.57 | 0 | 0.00 | 9.48 | 10 | 1,149 | 0.87% |
|
| 2020/05/18 | 0 | 0.00 | 1 | 10.05 | 9.92 | -1 | 1,150 | -0.09% |
|
| 2020/05/13 | 0 | 0.00 | 1 | 9.95 | 10.05 | -1 | 1,137 | -0.09% |
|
| 2020/05/12 | 1 | 10.00 | 0 | 0.00 | 9.92 | 1 | 1,132 | 0.09% |
|
| 2020/05/11 | 0 | 0.00 | 2 | 10.35 | 10.20 | -2 | 1,159 | -0.17% |
|
| 2020/05/08 | 3 | 10.68 | 0 | 0.00 | 10.40 | 3 | 1,174 | 0.26% |
|
| 2020/05/04 | 0 | 0.00 | 4 | 10.53 | 10.10 | -4 | 1,141 | -0.35% |
|
| 2020/04/30 | 4 | 10.07 | 0 | 0.00 | 10.00 | 4 | 1,085 | 0.37% |
|
| 2020/04/27 | 0 | 0.00 | 2 | 9.20 | 9.25 | -2 | 1,056 | -0.19% |
|
| 2020/04/13 | 1 | 8.60 | 0 | 0.00 | 8.56 | 1 | 1,181 | 0.08% |
|
| 2020/03/31 | 0 | 0.00 | 1 | 8.05 | 7.90 | -1 | 1,323 | -0.08% |
|
| 2020/03/26 | 0 | 0.00 | 1 | 7.80 | 7.94 | -1 | 1,354 | -0.07% |
|
| 2020/03/25 | 1 | 7.30 | 0 | 0.00 | 7.37 | 1 | 1,371 | 0.07% |
|
| 2020/03/23 | 1 | 6.53 | 0 | 0.00 | 6.73 | 1 | 1,425 | 0.07% |
|
| 2020/03/13 | 1 | 8.06 | 6 | 8.17 | 8.12 | -5 | 1,275 | -0.39% |
|
| 2020/03/12 | 2 | 8.69 | 1 | 8.90 | 8.78 | 1 | 1,243 | 0.08% |
|
| 2020/03/02 | 6 | 9.90 | 0 | 0.00 | 9.97 | 6 | 1,294 | 0.46% |
|
| 2020/02/21 | 3 | 10.85 | 1 | 10.75 | 10.75 | 2 | 1,378 | 0.15% |
|
| 2020/02/20 | 0 | 0.00 | 5 | 10.90 | 10.90 | -5 | 1,403 | -0.36% |
|
| 2020/02/14 | 0 | 0.00 | 1 | 10.90 | 10.85 | -1 | 1,550 | -0.06% |
|
| 2020/02/12 | 1 | 11.10 | 4 | 11.05 | 11.00 | -3 | 1,559 | -0.19% |
|
| 2020/02/11 | 2 | 10.78 | 0 | 0.00 | 10.75 | 2 | 1,519 | 0.13% |
|
| 2020/02/10 | 2 | 11.10 | 1 | 11.10 | 10.90 | 1 | 1,491 | 0.07% |
|
| 2020/02/07 | 1 | 10.75 | 0 | 0.00 | 10.60 | 1 | 1,417 | 0.07% |
|
| 2020/02/03 | 5 | 10.00 | 0 | 0.00 | 10.10 | 5 | 1,455 | 0.34% |
|
| 2020/01/20 | 0 | 0.00 | 2 | 11.90 | 12.00 | -2 | 1,710 | -0.12% |
|
| 2020/01/14 | 1 | 11.80 | 0 | 0.00 | 11.80 | 1 | 1,662 | 0.06% |
|
| 2020/01/13 | 0 | 0.00 | 1 | 11.80 | 11.90 | -1 | 1,662 | -0.06% |
|
| 2020/01/10 | 0 | 0.00 | 1 | 11.65 | 11.65 | -1 | 1,695 | -0.06% |
|
| 2020/01/08 | 1 | 12.30 | 2 | 12.10 | 11.75 | -1 | 1,704 | -0.06% |
|
| 2020/01/07 | 0 | 0.00 | 1 | 12.20 | 12.00 | -1 | 1,673 | -0.06% |
|
| 2020/01/06 | 1 | 11.95 | 0 | 0.00 | 11.95 | 1 | 1,645 | 0.06% |
|
| 2020/01/03 | 2 | 12.45 | 11 | 12.06 | 12.20 | -9 | 1,645 | -0.55% |
|
| 2020/01/02 | 2 | 12.50 | 1 | 12.65 | 12.50 | 1 | 1,611 | 0.06% |
|
| 2019/12/31 | 1 | 12.10 | 10 | 12.15 | 12.10 | -9 | 1,544 | -0.58% |
|
| 2019/12/30 | 2 | 12.15 | 0 | 0.00 | 12.20 | 2 | 1,538 | 0.13% |
|
| 2019/12/03 | 0 | 0.00 | 4 | 11.60 | 11.60 | -4 | 1,493 | -0.27% |
|
| 2019/11/26 | 2 | 11.45 | 0 | 0.00 | 11.50 | 2 | 1,520 | 0.13% |
|
| 2019/11/19 | 0 | 0.00 | 10 | 11.00 | 11.05 | -10 | 1,491 | -0.67% |
|
| 2019/11/18 | 1 | 11.40 | 0 | 0.00 | 11.15 | 1 | 1,473 | 0.07% |
|
| 2019/11/04 | 2 | 11.00 | 2 | 11.10 | 10.90 | 0 | 1,921 | 0.00% |
|
| 2019/10/29 | 3 | 11.98 | 1 | 12.30 | 11.55 | 2 | 2,050 | 0.10% |
|
| 2019/10/28 | 0 | 0.00 | 1 | 11.90 | 11.90 | -1 | 1,876 | -0.05% |
|
| 2019/10/21 | 4 | 10.90 | 0 | 0.00 | 10.85 | 4 | 1,986 | 0.20% |
|
| 2019/10/18 | 0 | 0.00 | 4 | 10.90 | 10.90 | -4 | 2,002 | -0.20% |
|
| 2019/10/16 | 4 | 10.83 | 0 | 0.00 | 10.80 | 4 | 2,083 | 0.19% |
|
| 2019/10/15 | 0 | 0.00 | 4 | 10.63 | 10.65 | -4 | 2,085 | -0.19% |
|
| 2019/10/14 | 0 | 0.00 | 3 | 10.50 | 10.50 | -3 | 2,117 | -0.14% |
|
| 2019/10/02 | 0 | 0.00 | 12 | 10.65 | 10.65 | -12 | 2,938 | -0.41% |
|
| 2019/10/01 | 2 | 10.70 | 3 | 10.60 | 10.70 | -1 | 3,030 | -0.03% |
|
| 2019/09/23 | 0 | 0.00 | 2 | 11.50 | 11.30 | -2 | 3,537 | -0.06% |
|
| 2019/09/17 | 0 | 0.00 | 29 | 11.45 | 11.30 | -29 | 5,120 | -0.57% |
|
| 2019/09/12 | 0 | 0.00 | 1 | 11.35 | 11.35 | -1 | 5,199 | -0.02% |
|
| 2019/09/09 | 30 | 11.20 | 0 | 0.00 | 11.15 | 30 | 5,286 | 0.57% |
|
| 2019/09/04 | 0 | 0.00 | 1 | 11.35 | 11.35 | -1 | 5,296 | -0.02% |
|
| 2019/09/03 | 1 | 11.40 | 1 | 11.40 | 11.25 | 0 | 5,253 | 0.00% |
|
| 2019/09/02 | 1 | 11.15 | 0 | 0.00 | 11.25 | 1 | 5,238 | 0.02% |
|
| 2019/08/29 | 0 | 0.00 | 1 | 11.15 | 11.15 | -1 | 5,241 | -0.02% |
|
| 2019/08/27 | 2 | 11.40 | 0 | 0.00 | 11.35 | 2 | 5,327 | 0.04% |
|
| 2019/08/26 | 3 | 11.50 | 1 | 11.55 | 11.65 | 2 | 5,330 | 0.04% |
|
| 2019/08/19 | 2 | 11.45 | 0 | 0.00 | 11.65 | 2 | 5,919 | 0.03% |
|
| 2019/08/14 | 10 | 11.70 | 0 | 0.00 | 11.65 | 10 | 5,880 | 0.17% |
|
| 2019/08/07 | 1 | 12.20 | 4 | 12.30 | 12.30 | -3 | 5,742 | -0.05% |
|
| 2019/08/06 | 4 | 12.70 | 7 | 12.50 | 12.25 | -3 | 5,674 | -0.05% |
|
| 2019/08/01 | 6 | 11.95 | 7 | 11.82 | 11.75 | -1 | 5,270 | -0.02% |
|
| 2019/07/30 | 2 | 11.78 | 0 | 0.00 | 11.50 | 2 | 5,202 | 0.04% |
|
| 2019/07/19 | 3 | 12.33 | 1 | 12.60 | 12.05 | 2 | 4,969 | 0.04% |
|
| 2019/07/17 | 2 | 12.00 | 0 | 0.00 | 12.05 | 2 | 4,864 | 0.04% |
|
| 2019/07/16 | 1 | 12.35 | 0 | 0.00 | 12.20 | 1 | 4,855 | 0.02% |
|
| 2019/07/15 | 1 | 12.00 | 10 | 12.05 | 12.10 | -9 | 4,826 | -0.19% |
|
| 2019/07/12 | 15 | 12.76 | 1 | 12.50 | 12.40 | 14 | 4,734 | 0.30% |
|
| 2019/07/11 | 1 | 13.10 | 0 | 0.00 | 13.10 | 1 | 4,624 | 0.02% |
|
| 2019/07/10 | 18 | 13.53 | 17 | 13.69 | 13.75 | 1 | 4,472 | 0.02% |
|
| 2019/07/09 | 4 | 12.63 | 7 | 12.63 | 12.50 | -3 | 4,137 | -0.07% |
|
| 2019/07/08 | 4 | 12.85 | 0 | 0.00 | 12.45 | 4 | 4,097 | 0.10% |
|
| 2019/07/05 | 1 | 12.75 | 10 | 12.45 | 12.45 | -9 | 4,038 | -0.22% |
|
| 2019/07/04 | 20 | 12.95 | 13 | 13.03 | 12.90 | 7 | 4,030 | 0.17% |
|
| 2019/07/03 | 0 | 0.00 | 11 | 12.95 | 12.80 | -11 | 3,992 | -0.28% |
|
| 2019/07/02 | 0 | 0.00 | 1 | 12.90 | 12.80 | -1 | 4,026 | -0.02% |
|
| 2019/07/01 | 1 | 12.80 | 17 | 12.91 | 13.05 | -16 | 4,113 | -0.39% |
|
| 2019/06/28 | 1 | 12.75 | 12 | 12.80 | 13.00 | -11 | 4,020 | -0.27% |
|
| 2019/06/27 | 41 | 12.84 | 24 | 13.05 | 13.00 | 17 | 3,877 | 0.44% |
|
| 2019/06/26 | 16 | 12.32 | 17 | 12.27 | 12.65 | -1 | 3,282 | -0.03% |
|
| 2019/06/25 | 14 | 11.75 | 0 | 0.00 | 11.50 | 14 | 2,854 | 0.49% |
|
| 2019/06/24 | 13 | 11.53 | 64 | 11.67 | 11.75 | -51 | 2,509 | -2.03% |
|
| 2019/06/21 | 1 | 10.90 | 2 | 11.10 | 10.70 | -1 | 2,293 | -0.04% |
|
| 2019/06/20 | 1 | 10.80 | 3 | 10.80 | 10.90 | -2 | 2,237 | -0.09% |
|
| 2019/06/19 | 2 | 10.73 | 2 | 10.65 | 10.70 | 0 | 2,220 | 0.00% |
|
| 2019/06/18 | 6 | 10.83 | 1 | 10.75 | 10.70 | 5 | 2,213 | 0.23% |
|
| 2019/06/17 | 2 | 10.50 | 1 | 10.65 | 10.45 | 1 | 2,136 | 0.05% |
|
| 2019/06/12 | 0 | 0.00 | 1 | 9.99 | 9.98 | -1 | 2,224 | -0.04% |
|
| 2019/06/06 | 3 | 10.30 | 0 | 0.00 | 10.15 | 3 | 2,238 | 0.13% |
|
| 2019/06/05 | 0 | 0.00 | 2 | 10.45 | 10.45 | -2 | 2,225 | -0.09% |
|
| 2019/06/04 | 2 | 10.60 | 0 | 0.00 | 10.35 | 2 | 2,212 | 0.09% |
|
| 2019/06/03 | 42 | 11.01 | 2 | 11.35 | 10.95 | 40 | 2,179 | 1.84% |
|
| 2019/05/30 | 0 | 0.00 | 4 | 11.18 | 10.95 | -4 | 2,092 | -0.19% |
|
| 2019/05/29 | 32 | 11.11 | 3 | 11.33 | 11.15 | 29 | 2,020 | 1.44% |
|
| 2019/05/28 | 6 | 11.13 | 102 | 11.26 | 11.40 | -96 | 1,689 | -5.68% |
大賣/
|
| 2019/05/27 | 24 | 10.45 | 106 | 10.43 | 10.40 | -82 | 1,478 | -5.54% |
大賣/
|
| 2019/05/24 | 11 | 10.05 | 10 | 10.05 | 10.10 | 1 | 1,461 | 0.07% |
|
| 2019/05/23 | 3 | 9.98 | 0 | 0.00 | 9.97 | 3 | 1,457 | 0.21% |
|
| 2019/05/22 | 3 | 10.00 | 0 | 0.00 | 9.92 | 3 | 1,450 | 0.21% |
|
| 2019/05/20 | 2 | 9.83 | 0 | 0.00 | 9.82 | 2 | 1,476 | 0.14% |
|
| 2019/05/15 | 0 | 0.00 | 3 | 10.07 | 9.91 | -3 | 1,524 | -0.20% |
|
| 2019/05/14 | 105 | 10.01 | 101 | 10.04 | 10.05 | 4 | 1,546 | 0.26% |
大買/大賣/
|
| 2019/05/13 | 72 | 9.99 | 0 | 0.00 | 9.70 | 72 | 1,510 | 4.77% |
|
| 2019/05/06 | 0 | 0.00 | 1 | 10.00 | 9.85 | -1 | 1,486 | -0.07% |
|
| 2019/04/30 | 2 | 9.64 | 1 | 9.68 | 9.64 | 1 | 1,484 | 0.07% |
|
| 2019/04/29 | 1 | 9.60 | 0 | 0.00 | 9.60 | 1 | 1,483 | 0.07% |
|
| 2019/04/26 | 3 | 9.83 | 0 | 0.00 | 9.84 | 3 | 1,488 | 0.20% |
|
| 2019/04/22 | 0 | 0.00 | 1 | 10.25 | 10.15 | -1 | 1,480 | -0.07% |
|
| 2019/04/19 | 1 | 10.10 | 0 | 0.00 | 10.15 | 1 | 1,460 | 0.07% |
|
| 2019/04/18 | 2 | 10.10 | 0 | 0.00 | 10.10 | 2 | 1,454 | 0.14% |
|
| 2019/04/16 | 1 | 10.40 | 0 | 0.00 | 10.45 | 1 | 1,447 | 0.07% |
|
| 2019/04/11 | 2 | 10.60 | 0 | 0.00 | 10.50 | 2 | 1,434 | 0.14% |
|
| 2019/04/10 | 6 | 10.50 | 0 | 0.00 | 10.55 | 6 | 1,397 | 0.43% |
|
| 2019/04/08 | 10 | 11.40 | 1 | 11.70 | 11.50 | 9 | 1,295 | 0.69% |
|
| 2019/04/03 | 3 | 11.60 | 22 | 11.67 | 11.40 | -19 | 1,213 | -1.57% |
|
| 2019/04/02 | 1 | 11.00 | 1 | 10.80 | 10.75 | 0 | 1,077 | 0.00% |
|
| 2019/03/28 | 1 | 10.70 | 1 | 10.75 | 10.80 | 0 | 1,306 | 0.00% |
|
| 2019/03/26 | 0 | 0.00 | 2 | 10.45 | 10.50 | -2 | 1,285 | -0.16% |
|
| 2019/03/22 | 0 | 0.00 | 1 | 10.50 | 10.45 | -1 | 1,289 | -0.08% |
|
| 2019/03/21 | 2 | 10.50 | 0 | 0.00 | 10.40 | 2 | 1,275 | 0.16% |
|
| 2019/03/20 | 0 | 0.00 | 1 | 10.55 | 10.50 | -1 | 1,264 | -0.08% |
|
| 2019/03/19 | 2 | 11.05 | 2 | 10.75 | 10.60 | 0 | 1,246 | 0.00% |
|
| 2019/03/14 | 2 | 10.45 | 0 | 0.00 | 10.45 | 2 | 1,093 | 0.18% |
|
| 2019/03/11 | 10 | 10.05 | 0 | 0.00 | 10.10 | 10 | 1,072 | 0.93% |
|
| 2019/02/25 | 0 | 0.00 | 3 | 10.55 | 10.65 | -3 | 1,101 | -0.27% |
|
| 2019/02/19 | 1 | 10.45 | 7 | 10.51 | 10.20 | -6 | 1,086 | -0.55% |
|
| 2019/02/18 | 42 | 10.18 | 0 | 0.00 | 10.35 | 42 | 1,064 | 3.95% |
|
| 2019/01/14 | 0 | 0.00 | 2 | 9.22 | 9.22 | -2 | 1,110 | -0.18% |
|
| 2019/01/03 | 0 | 0.00 | 3 | 9.51 | 9.51 | -3 | 1,187 | -0.25% |
|
| 2018/12/27 | 1 | 9.77 | 1 | 9.77 | 9.77 | 0 | 1,247 | 0.00% |
|
| 2018/12/26 | 11 | 10.28 | 13 | 10.06 | 9.75 | -2 | 1,241 | -0.16% |
|
| 2018/12/25 | 8 | 10.46 | 7 | 10.41 | 10.30 | 1 | 1,209 | 0.08% |
|
| 2018/12/24 | 8 | 10.61 | 2 | 10.85 | 10.60 | 6 | 1,155 | 0.52% |
|
| 2018/12/22 | 5 | 10.37 | 3 | 10.38 | 10.35 | 2 | 1,047 | 0.19% |
|
| 2018/12/21 | 10 | 10.17 | 9 | 10.32 | 10.45 | 1 | 1,001 | 0.10% |
|
| 2018/12/20 | 1 | 9.78 | 1 | 9.65 | 9.51 | 0 | 901 | 0.00% |
|
| 2018/12/11 | 0 | 0.00 | 2 | 9.57 | 9.52 | -2 | 916 | -0.22% |
|
| 2018/12/06 | 2 | 9.50 | 0 | 0.00 | 9.50 | 2 | 959 | 0.21% |
|
| 2018/12/05 | 0 | 0.00 | 2 | 9.96 | 9.98 | -2 | 969 | -0.21% |
|
| 2018/11/30 | 0 | 0.00 | 1 | 9.93 | 9.92 | -1 | 1,049 | -0.10% |
|
| 2018/11/29 | 2 | 10.03 | 0 | 0.00 | 9.71 | 2 | 1,128 | 0.18% |
|
| 2018/11/16 | 0 | 0.00 | 1 | 9.40 | 9.30 | -1 | 1,590 | -0.06% |
|
| 2018/11/15 | 1 | 9.86 | 0 | 0.00 | 9.83 | 1 | 1,570 | 0.06% |
|
| 2018/11/14 | 1 | 9.88 | 2 | 9.95 | 9.94 | -1 | 1,582 | -0.06% |
|
| 2018/10/31 | 0 | 0.00 | 2 | 9.59 | 9.56 | -2 | 1,732 | -0.12% |
|
| 2018/10/26 | 1 | 9.44 | 0 | 0.00 | 9.20 | 1 | 1,802 | 0.06% |
|
| 2018/10/25 | 7 | 9.20 | 0 | 0.00 | 9.24 | 7 | 1,842 | 0.38% |
|
| 2018/10/12 | 3 | 9.40 | 3 | 10.00 | 9.91 | 0 | 2,664 | 0.00% |
|
| 2018/10/11 | 1 | 9.99 | 1 | 9.99 | 9.99 | 0 | 2,776 | 0.00% |
|
| 2018/10/09 | 0 | 0.00 | 1 | 11.05 | 11.10 | -1 | 2,908 | -0.03% |
|
| 2018/10/08 | 1 | 11.20 | 1 | 11.25 | 11.20 | 0 | 2,883 | 0.00% |
|
| 2018/10/05 | 3 | 11.40 | 7 | 11.59 | 11.40 | -4 | 2,890 | -0.14% |
|
| 2018/10/04 | 5 | 12.19 | 1 | 12.35 | 12.20 | 4 | 2,878 | 0.14% |
|
| 2018/10/03 | 2 | 12.38 | 1 | 12.50 | 12.30 | 1 | 2,887 | 0.03% |
|
| 2018/10/02 | 1 | 12.65 | 1 | 12.75 | 12.65 | 0 | 2,914 | 0.00% |
|
| 2018/10/01 | 0 | 0.00 | 1 | 12.80 | 12.80 | -1 | 2,937 | -0.03% |
|
| 2018/09/26 | 21 | 12.71 | 20 | 12.65 | 12.65 | 1 | 3,499 | 0.03% |
|
| 2018/09/21 | 1 | 12.30 | 1 | 12.70 | 12.50 | 0 | 3,509 | 0.00% |
|
| 2018/09/18 | 2 | 12.38 | 0 | 0.00 | 12.35 | 2 | 3,571 | 0.06% |
|
| 2018/09/17 | 3 | 12.67 | 0 | 0.00 | 12.70 | 3 | 3,637 | 0.08% |
|
| 2018/09/14 | 0 | 0.00 | 2 | 12.80 | 12.80 | -2 | 3,671 | -0.05% |
|
| 2018/09/13 | 1 | 12.35 | 0 | 0.00 | 12.45 | 1 | 3,700 | 0.03% |
|
| 2018/09/12 | 1 | 12.40 | 0 | 0.00 | 12.35 | 1 | 3,709 | 0.03% |
|
| 2018/09/11 | 3 | 12.47 | 0 | 0.00 | 12.65 | 3 | 3,752 | 0.08% |
|
| 2018/09/10 | 5 | 12.60 | 1 | 12.30 | 12.35 | 4 | 3,756 | 0.11% |
|
| 2018/09/07 | 4 | 13.24 | 0 | 0.00 | 13.15 | 4 | 3,808 | 0.11% |
|
| 2018/09/06 | 2 | 13.78 | 0 | 0.00 | 13.95 | 2 | 3,792 | 0.05% |
|
| 2018/08/31 | 5 | 14.00 | 6 | 14.29 | 14.00 | -1 | 3,770 | -0.03% |
|
| 2018/08/30 | 6 | 14.07 | 3 | 13.85 | 13.85 | 3 | 3,686 | 0.08% |
|
| 2018/08/29 | 0 | 0.00 | 12 | 14.34 | 14.40 | -12 | 3,660 | -0.33% |
|
| 2018/08/27 | 1 | 12.80 | 0 | 0.00 | 13.10 | 1 | 3,589 | 0.03% |
|
| 2018/08/24 | 1 | 12.95 | 0 | 0.00 | 12.90 | 1 | 3,630 | 0.03% |
|
| 2018/08/23 | 0 | 0.00 | 1 | 13.20 | 13.20 | -1 | 3,698 | -0.03% |
|
| 2018/08/22 | 2 | 13.35 | 0 | 0.00 | 13.35 | 2 | 3,818 | 0.05% |
|
| 2018/08/16 | 1 | 14.55 | 0 | 0.00 | 14.50 | 1 | 3,926 | 0.03% |
|
| 2018/08/15 | 3 | 13.77 | 0 | 0.00 | 13.80 | 3 | 3,977 | 0.08% |
|
| 2018/08/14 | 1 | 14.00 | 1 | 14.25 | 14.10 | 0 | 4,041 | 0.00% |
|
| 2018/08/13 | 3 | 14.43 | 0 | 0.00 | 14.35 | 3 | 4,102 | 0.07% |
|
| 2018/08/09 | 0 | 0.00 | 1 | 15.65 | 15.65 | -1 | 4,101 | -0.02% |
|
| 2018/08/08 | 1 | 15.85 | 0 | 0.00 | 15.85 | 1 | 4,171 | 0.02% |
|
| 2018/08/07 | 4 | 15.50 | 0 | 0.00 | 15.45 | 4 | 4,245 | 0.09% |
|
| 2018/08/06 | 2 | 15.60 | 0 | 0.00 | 15.65 | 2 | 4,330 | 0.05% |
|
| 2018/08/03 | 0 | 0.00 | 2 | 15.70 | 15.80 | -2 | 4,451 | -0.04% |
|
| 2018/08/02 | 1 | 16.30 | 9 | 16.00 | 15.80 | -8 | 4,597 | -0.17% |
|
| 2018/08/01 | 2 | 16.40 | 0 | 0.00 | 16.20 | 2 | 4,757 | 0.04% |
|
| 2018/07/30 | 0 | 0.00 | 1 | 16.65 | 16.70 | -1 | 4,844 | -0.02% |
|
| 2018/07/27 | 2 | 16.85 | 2 | 16.90 | 17.10 | 0 | 4,977 | 0.00% |
|
| 2018/07/26 | 15 | 16.84 | 9 | 16.82 | 16.65 | 6 | 4,929 | 0.12% |
|
| 2018/07/25 | 10 | 16.83 | 11 | 17.15 | 17.05 | -1 | 4,817 | -0.02% |
|
| 2018/07/24 | 1 | 15.65 | 5 | 15.65 | 15.75 | -4 | 4,673 | -0.09% |
|
| 2018/07/23 | 11 | 15.05 | 0 | 0.00 | 15.00 | 11 | 4,811 | 0.23% |
|
| 2018/07/20 | 4 | 15.23 | 4 | 15.19 | 15.20 | 0 | 4,913 | 0.00% |
|
| 2018/07/19 | 3 | 15.63 | 0 | 0.00 | 15.60 | 3 | 5,042 | 0.06% |
|
| 2018/07/18 | 5 | 15.85 | 7 | 15.89 | 15.95 | -2 | 5,213 | -0.04% |
|
| 2018/07/17 | 1 | 15.50 | 6 | 15.60 | 15.60 | -5 | 5,226 | -0.10% |
|
| 2018/07/11 | 1 | 14.45 | 1 | 14.60 | 14.50 | 0 | 5,594 | 0.00% |
|
| 2018/07/10 | 2 | 14.68 | 2 | 14.68 | 14.65 | 0 | 5,682 | 0.00% |
|
| 2018/07/06 | 3 | 15.13 | 5 | 15.24 | 15.25 | -2 | 6,270 | -0.03% |
|
| 2018/07/05 | 6 | 15.58 | 9 | 15.72 | 15.75 | -3 | 6,463 | -0.05% |
|
| 2018/07/03 | 1 | 13.90 | 5 | 14.40 | 13.85 | -4 | 6,499 | -0.06% |
|
| 2018/07/02 | 0 | 0.00 | 2 | 14.45 | 14.45 | -2 | 6,876 | -0.03% |
|
| 2018/06/29 | 1 | 14.65 | 2 | 14.80 | 14.65 | -1 | 7,726 | -0.01% |
|
| 2018/06/28 | 1 | 14.90 | 3 | 14.95 | 14.75 | -2 | 8,094 | -0.02% |
|
| 2018/06/27 | 3 | 15.25 | 0 | 0.00 | 15.15 | 3 | 8,423 | 0.04% |
|
| 2018/06/26 | 1 | 14.45 | 5 | 15.13 | 15.50 | -4 | 8,627 | -0.05% |
|
| 2018/06/25 | 2 | 14.65 | 2 | 14.43 | 14.40 | 0 | 8,774 | 0.00% |
|
| 2018/06/22 | 12 | 15.15 | 7 | 15.26 | 14.85 | 5 | 9,006 | 0.06% |
|
| 2018/06/21 | 1 | 15.80 | 1 | 16.20 | 15.80 | 0 | 9,407 | 0.00% |
|
| 2018/06/20 | 1 | 16.05 | 0 | 0.00 | 16.00 | 1 | 10,062 | 0.01% |
|
| 2018/06/19 | 0 | 0.00 | 5 | 16.66 | 16.50 | -5 | 10,546 | -0.05% |
|
| 2018/06/15 | 3 | 17.37 | 4 | 17.19 | 16.95 | -1 | 11,596 | -0.01% |
|
| 2018/06/13 | 0 | 0.00 | 1 | 16.90 | 16.95 | -1 | 12,508 | -0.01% |
|
| 2018/06/12 | 2 | 17.10 | 61 | 16.96 | 16.85 | -59 | 12,583 | -0.47% |
|
| 2018/06/11 | 15 | 17.36 | 79 | 17.63 | 17.35 | -64 | 12,666 | -0.51% |
|
| 2018/06/08 | 0 | 0.00 | 5 | 18.18 | 18.00 | -5 | 12,745 | -0.04% |
|
| 2018/06/07 | 0 | 0.00 | 1 | 18.25 | 18.05 | -1 | 13,005 | -0.01% |
|
| 2018/06/06 | 113 | 18.32 | 0 | 0.00 | 18.05 | 113 | 13,307 | 0.85% |
大買/鉅額交易
|
| 2018/06/05 | 0 | 0.00 | 6 | 18.18 | 18.20 | -6 | 13,595 | -0.04% |
|
| 2018/06/04 | 2 | 17.90 | 1 | 17.95 | 17.75 | 1 | 14,064 | 0.01% |
|
| 2018/06/01 | 7 | 17.69 | 4 | 17.79 | 17.70 | 3 | 14,577 | 0.02% |
|
| 2018/05/31 | 12 | 18.22 | 80 | 17.91 | 17.70 | -68 | 15,099 | -0.45% |
|
| 2018/05/30 | 84 | 17.64 | 16 | 17.51 | 18.00 | 68 | 15,866 | 0.43% |
|
| 2018/05/29 | 5 | 17.75 | 13 | 17.34 | 17.20 | -8 | 16,729 | -0.05% |
|
| 2018/05/28 | 2 | 17.70 | 0 | 0.00 | 17.70 | 2 | 17,252 | 0.01% |
|
| 2018/05/25 | 5 | 18.25 | 1 | 18.40 | 18.05 | 4 | 18,008 | 0.02% |
|
| 2018/05/23 | 4 | 18.24 | 1 | 18.20 | 18.25 | 3 | 19,473 | 0.02% |
|
| 2018/05/22 | 2 | 19.05 | 3 | 19.52 | 19.05 | -1 | 19,658 | -0.01% |
|
| 2018/05/21 | 7 | 19.09 | 0 | 0.00 | 19.00 | 7 | 19,665 | 0.04% |
|
| 2018/05/18 | 3 | 18.50 | 0 | 0.00 | 18.50 | 3 | 19,652 | 0.02% |
|
| 2018/05/17 | 4 | 18.83 | 0 | 0.00 | 18.65 | 4 | 19,691 | 0.02% |
|
| 2018/05/16 | 1 | 19.20 | 8 | 19.04 | 18.90 | -7 | 19,711 | -0.04% |
|
| 2018/05/15 | 12 | 18.90 | 8 | 18.71 | 18.55 | 4 | 19,715 | 0.02% |
|
| 2018/05/14 | 7 | 18.56 | 4 | 18.35 | 18.30 | 3 | 19,746 | 0.02% |
|
| 2018/05/11 | 10 | 19.13 | 101 | 19.24 | 19.00 | -91 | 19,723 | -0.46% |
大賣/
|
| 2018/05/10 | 3 | 20.43 | 0 | 0.00 | 20.10 | 3 | 19,658 | 0.02% |
|
| 2018/05/09 | 11 | 20.73 | 22 | 20.39 | 20.20 | -11 | 19,617 | -0.06% |
|
| 2018/05/08 | 0 | 0.00 | 11 | 20.10 | 19.70 | -11 | 19,609 | -0.06% |
|
| 2018/05/07 | 1 | 19.80 | 5 | 19.78 | 19.70 | -4 | 19,730 | -0.02% |
|
| 2018/05/04 | 3 | 20.40 | 15 | 20.40 | 20.20 | -12 | 20,048 | -0.06% |
|
| 2018/05/03 | 3 | 19.62 | 1 | 19.60 | 19.50 | 2 | 20,050 | 0.01% |
|
| 2018/05/02 | 3 | 19.73 | 20 | 19.97 | 19.50 | -17 | 20,180 | -0.08% |
|
| 2018/04/30 | 23 | 20.25 | 26 | 19.89 | 20.25 | -3 | 20,813 | -0.01% |
|
| 2018/04/27 | 8 | 20.03 | 14 | 19.97 | 20.50 | -6 | 21,028 | -0.03% |
|
| 2018/04/26 | 5 | 19.03 | 1 | 19.05 | 18.65 | 4 | 21,311 | 0.02% |
|
| 2018/04/25 | 16 | 19.87 | 5 | 19.94 | 20.20 | 11 | 21,444 | 0.05% |
|
| 2018/04/24 | 17 | 20.96 | 9 | 20.63 | 19.70 | 8 | 21,421 | 0.04% |
|
| 2018/04/23 | 23 | 22.38 | 5 | 22.53 | 21.75 | 18 | 21,234 | 0.08% |
|
| 2018/04/20 | 10 | 22.17 | 6 | 21.73 | 21.90 | 4 | 21,144 | 0.02% |
|
| 2018/04/19 | 14 | 22.92 | 16 | 22.93 | 22.80 | -2 | 21,078 | -0.01% |
|
| 2018/04/18 | 18 | 21.88 | 5 | 22.31 | 22.15 | 13 | 21,106 | 0.06% |
|
| 2018/04/17 | 1 | 21.40 | 6 | 21.27 | 21.00 | -5 | 21,294 | -0.02% |
|
| 2018/04/16 | 22 | 22.52 | 25 | 22.06 | 22.10 | -3 | 21,233 | -0.01% |
|
| 2018/04/13 | 40 | 23.51 | 10 | 23.60 | 23.15 | 30 | 21,163 | 0.14% |
|
| 2018/04/12 | 45 | 23.53 | 32 | 23.46 | 23.10 | 13 | 20,778 | 0.06% |
|
| 2018/04/11 | 27 | 23.16 | 22 | 23.25 | 22.95 | 5 | 20,546 | 0.02% |
|
| 2018/04/10 | 38 | 23.60 | 6 | 23.88 | 23.00 | 32 | 20,305 | 0.16% |
|
| 2018/04/09 | 74 | 24.85 | 54 | 24.68 | 24.20 | 20 | 20,075 | 0.10% |
|
| 2018/04/03 | 36 | 24.38 | 31 | 24.28 | 24.80 | 5 | 19,766 | 0.03% |
|
| 2018/04/02 | 63 | 25.26 | 76 | 24.92 | 24.20 | -13 | 19,384 | -0.07% |
|
| 2018/03/31 | 46 | 23.27 | 51 | 23.07 | 23.90 | -5 | 18,544 | -0.03% |
|
| 2018/03/30 | 32 | 22.51 | 30 | 22.75 | 22.20 | 2 | 18,169 | 0.01% |
|
| 2018/03/29 | 28 | 23.87 | 11 | 24.01 | 23.45 | 17 | 17,840 | 0.10% |
|
| 2018/03/28 | 13 | 23.55 | 12 | 23.63 | 23.60 | 1 | 17,599 | 0.01% |
|
| 2018/03/27 | 9 | 23.11 | 12 | 23.61 | 23.30 | -3 | 17,423 | -0.02% |
|
| 2018/03/26 | 55 | 24.28 | 28 | 23.39 | 23.20 | 27 | 17,178 | 0.16% |
|
| 2018/03/23 | 102 | 23.57 | 103 | 24.01 | 24.30 | -1 | 16,765 | -0.01% |
大買/大賣/
|
| 2018/03/22 | 30 | 24.21 | 86 | 24.22 | 23.20 | -56 | 16,108 | -0.35% |
|
| 2018/03/21 | 68 | 26.64 | 69 | 26.40 | 25.45 | -1 | 15,576 | -0.01% |
|
| 2018/03/20 | 63 | 24.68 | 70 | 25.49 | 25.75 | -7 | 14,514 | -0.05% |
|
| 2018/03/19 | 12 | 21.70 | 11 | 23.17 | 23.45 | 1 | 13,762 | 0.01% |
|
| 2018/03/16 | 2 | 21.85 | 7 | 21.39 | 21.35 | -5 | 13,532 | -0.04% |
|
| 2018/03/15 | 3 | 21.50 | 4 | 21.56 | 21.60 | -1 | 13,522 | -0.01% |
|
| 2018/03/14 | 7 | 22.59 | 6 | 22.67 | 22.50 | 1 | 13,429 | 0.01% |
|
| 2018/03/13 | 23 | 22.95 | 6 | 23.13 | 23.10 | 17 | 13,352 | 0.13% |
|
| 2018/03/12 | 33 | 21.57 | 14 | 21.22 | 22.05 | 19 | 13,259 | 0.14% |
|
| 2018/03/09 | 40 | 23.55 | 21 | 23.75 | 22.95 | 19 | 13,083 | 0.15% |
|
| 2018/03/08 | 73 | 27.20 | 20 | 26.68 | 25.45 | 53 | 12,833 | 0.41% |
|
| 2018/03/07 | 11 | 27.69 | 7 | 27.74 | 28.25 | 4 | 12,386 | 0.03% |
|
| 2018/03/06 | 21 | 24.82 | 7 | 24.68 | 25.70 | 14 | 12,016 | 0.12% |
|
| 2018/03/05 | 22 | 22.77 | 12 | 22.89 | 23.40 | 10 | 11,526 | 0.09% |
|
| 2018/03/02 | 14 | 20.05 | 47 | 20.32 | 21.30 | -33 | 10,741 | -0.31% |
|
| 2018/03/01 | 36 | 19.58 | 32 | 19.09 | 19.40 | 4 | 9,776 | 0.04% |
|
| 2018/02/27 | 45 | 19.70 | 55 | 19.40 | 19.85 | -10 | 9,232 | -0.11% |
|
| 2018/02/26 | 27 | 20.04 | 8 | 20.22 | 20.40 | 19 | 8,440 | 0.23% |
|
| 2018/02/23 | 46 | 18.20 | 41 | 18.35 | 18.55 | 5 | 7,520 | 0.07% |
|
| 2018/02/22 | 12 | 17.07 | 6 | 16.79 | 16.90 | 6 | 6,916 | 0.09% |
|
| 2018/02/21 | 0 | 0.00 | 11 | 16.10 | 16.10 | -11 | 6,658 | -0.17% |
|
| 2018/02/12 | 2 | 14.78 | 11 | 15.10 | 14.65 | -9 | 6,559 | -0.14% |
|
| 2018/02/09 | 2 | 14.28 | 1 | 13.90 | 14.30 | 1 | 6,480 | 0.02% |
|
| 2018/02/07 | 2 | 15.55 | 0 | 0.00 | 15.30 | 2 | 6,356 | 0.03% |
|
| 2018/02/06 | 22 | 15.61 | 3 | 15.40 | 15.35 | 19 | 6,289 | 0.30% |
|
| 2018/02/05 | 0 | 0.00 | 2 | 16.75 | 17.05 | -2 | 6,203 | -0.03% |
|
| 2018/02/02 | 2 | 17.50 | 0 | 0.00 | 17.30 | 2 | 6,130 | 0.03% |
|
| 2018/02/01 | 4 | 17.78 | 8 | 18.16 | 17.75 | -4 | 6,086 | -0.07% |
|
| 2018/01/31 | 4 | 17.36 | 6 | 17.31 | 18.00 | -2 | 5,977 | -0.03% |
|
| 2018/01/30 | 8 | 17.65 | 15 | 17.57 | 17.40 | -7 | 5,781 | -0.12% |
|
| 2018/01/29 | 2 | 18.50 | 12 | 18.31 | 18.50 | -10 | 5,603 | -0.18% |
|
| 2018/01/26 | 2 | 17.95 | 1 | 17.60 | 17.60 | 1 | 5,201 | 0.02% |
|
| 2018/01/25 | 2 | 17.30 | 2 | 17.70 | 17.65 | 0 | 5,043 | 0.00% |
|
| 2018/01/24 | 25 | 17.81 | 16 | 18.11 | 17.65 | 9 | 4,932 | 0.18% |
|
| 2018/01/23 | 17 | 17.28 | 15 | 17.67 | 17.20 | 2 | 4,276 | 0.05% |
|
| 2018/01/22 | 15 | 16.87 | 40 | 17.15 | 17.35 | -25 | 3,898 | -0.64% |
|
| 2018/01/19 | 27 | 15.80 | 23 | 15.83 | 15.80 | 4 | 3,421 | 0.12% |
|
| 2018/01/18 | 23 | 15.09 | 4 | 15.06 | 14.90 | 19 | 3,179 | 0.60% |
|
| 2018/01/16 | 1 | 14.40 | 0 | 0.00 | 14.40 | 1 | 3,069 | 0.03% |
|
| 2018/01/15 | 2 | 14.55 | 0 | 0.00 | 14.45 | 2 | 3,015 | 0.07% |
|
| 2018/01/12 | 1 | 15.00 | 0 | 0.00 | 15.00 | 1 | 2,958 | 0.03% |
|
| 2018/01/11 | 2 | 15.00 | 0 | 0.00 | 15.45 | 2 | 2,714 | 0.07% |
|
| 2018/01/10 | 0 | 0.00 | 6 | 13.90 | 14.05 | -6 | 2,417 | -0.25% |
|
| 2018/01/03 | 0 | 0.00 | 1 | 13.30 | 13.30 | -1 | 2,519 | -0.04% |
|