券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
中國信託-高雄 券商分點個股進出
中國信託-高雄 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/04/29 | 122.1 | 75.09 | 123 | 74.76 | 72.70 | -0.9 | 28,028 | 0.00% |
大買/大賣/
|
| 2024/04/26 | 29 | 73.52 | 38 | 74.08 | 72.60 | -9 | 27,486 | -0.03% |
|
| 2024/04/25 | 105 | 70.15 | 78 | 71.94 | 72.30 | 27 | 26,960 | 0.10% |
大買/
|
| 2024/04/24 | 26 | 69.02 | 30 | 69.33 | 69.40 | -4 | 27,043 | -0.01% |
|
| 2024/04/23 | 2 | 66.55 | 10 | 66.06 | 66.00 | -8 | 27,604 | -0.03% |
|
| 2024/04/22 | 34 | 66.91 | 35 | 65.48 | 65.10 | -1 | 28,620 | 0.00% |
|
| 2024/04/19 | 57 | 68.19 | 61.7 | 67.84 | 67.80 | -4.7 | 29,419 | -0.02% |
|
| 2024/04/18 | 17 | 69.64 | 22 | 70.20 | 69.40 | -5 | 30,545 | -0.02% |
|
| 2024/04/17 | 92 | 70.48 | 92 | 71.10 | 70.10 | 0 | 30,763 | 0.00% |
|
| 2024/04/16 | 45 | 68.62 | 53 | 69.46 | 69.90 | -8 | 30,502 | -0.03% |
|
| 2024/04/15 | 8 | 72.34 | 27.5 | 72.43 | 71.80 | -19.5 | 30,271 | -0.06% |
|
| 2024/04/12 | 32 | 73.00 | 40 | 72.69 | 73.60 | -8 | 30,325 | -0.03% |
|
| 2024/04/11 | 32 | 71.04 | 52 | 71.13 | 71.40 | -20 | 30,219 | -0.07% |
|
| 2024/04/10 | 115 | 72.41 | 94 | 71.07 | 70.60 | 21 | 30,546 | 0.07% |
大買/
|
| 2024/04/09 | 58 | 74.42 | 39.2 | 74.85 | 74.00 | 18.8 | 30,654 | 0.06% |
|
| 2024/04/08 | 53.3 | 72.21 | 62.1 | 72.44 | 75.00 | -8.7 | 30,807 | -0.03% |
|
| 2024/04/03 | 305.5 | 73.73 | 280.3 | 72.59 | 70.90 | 25.2 | 30,316 | 0.08% |
大買/大賣/
|
| 2024/04/02 | 64.7 | 70.26 | 263 | 71.33 | 72.60 | -198.4 | 28,227 | -0.70% |
大賣/鉅額交易
|
| 2024/04/01 | 85.2 | 65.73 | 39 | 65.80 | 66.00 | 46.2 | 27,024 | 0.17% |
|
| 2024/03/29 | 57 | 59.92 | 64 | 60.17 | 60.00 | -7 | 26,376 | -0.03% |
|
| 2024/03/28 | 54 | 58.53 | 8 | 59.30 | 58.60 | 46 | 26,121 | 0.18% |
|
| 2024/03/27 | 51 | 61.20 | 51 | 59.91 | 59.00 | 0 | 25,960 | 0.00% |
|
| 2024/03/26 | 214 | 63.34 | 185.3 | 63.36 | 60.10 | 28.8 | 25,720 | 0.11% |
大買/大賣/
|
| 2024/03/25 | 203.3 | 63.95 | 166 | 63.53 | 64.20 | 37.3 | 25,064 | 0.15% |
大買/大賣/
|
| 2024/03/22 | 163.1 | 59.84 | 151 | 59.53 | 59.30 | 12.1 | 24,351 | 0.05% |
大買/大賣/
|
| 2024/03/21 | 89 | 56.99 | 121 | 58.23 | 59.40 | -32 | 23,600 | -0.14% |
大賣/
|
| 2024/03/20 | 56 | 55.50 | 60.6 | 55.40 | 55.60 | -4.6 | 22,593 | -0.02% |
|
| 2024/03/19 | 67.2 | 55.58 | 68.2 | 55.16 | 54.70 | -1 | 22,288 | 0.00% |
|
| 2024/03/18 | 228.3 | 57.81 | 449.2 | 57.95 | 54.50 | -221 | 21,639 | -1.02% |
大買/大賣/鉅額交易
|
| 2024/03/15 | 397 | 54.70 | 262 | 55.13 | 54.40 | 135 | 20,156 | 0.67% |
大買/大賣/鉅額交易
|
| 2024/03/14 | 274 | 53.88 | 274 | 54.95 | 54.80 | 0 | 19,623 | 0.00% |
大買/大賣/
|
| 2024/03/13 | 240.3 | 53.74 | 149 | 54.34 | 53.90 | 91.3 | 19,181 | 0.48% |
大買/大賣/
|
| 2024/03/12 | 75 | 53.06 | 67 | 53.51 | 53.30 | 8 | 18,669 | 0.04% |
|
| 2024/03/11 | 3 | 50.70 | 5.1 | 51.75 | 51.40 | -2.1 | 18,225 | -0.01% |
|
| 2024/03/08 | 10.2 | 50.07 | 8 | 49.78 | 49.50 | 2.2 | 18,052 | 0.01% |
|
| 2024/03/07 | 173.1 | 54.28 | 141 | 50.58 | 50.10 | 32.1 | 17,829 | 0.18% |
大買/大賣/
|
| 2024/03/06 | 58 | 51.77 | 229 | 53.29 | 54.10 | -171 | 17,048 | -1.00% |
大賣/鉅額交易
|
| 2024/03/05 | 47 | 49.53 | 5 | 49.57 | 49.70 | 42 | 16,280 | 0.26% |
|
| 2024/03/04 | 9 | 51.06 | 6 | 50.92 | 50.90 | 3 | 16,170 | 0.02% |
|
| 2024/03/01 | 64 | 50.96 | 72.4 | 51.15 | 51.10 | -8.4 | 16,019 | -0.05% |
|
| 2024/02/29 | 1 | 49.05 | 42 | 48.96 | 49.30 | -41 | 15,756 | -0.26% |
|
| 2024/02/27 | 18.2 | 48.94 | 12 | 49.26 | 48.85 | 6.2 | 15,780 | 0.04% |
|
| 2024/02/26 | 3 | 49.75 | 30.2 | 50.14 | 50.50 | -27.2 | 15,679 | -0.17% |
|
| 2024/02/23 | 16.4 | 48.80 | 30.5 | 48.70 | 48.30 | -14.1 | 15,553 | -0.09% |
|
| 2024/02/22 | 19 | 49.94 | 203 | 49.72 | 49.70 | -184 | 15,487 | -1.19% |
大賣/鉅額交易
|
| 2024/02/21 | 4 | 50.04 | 10 | 50.56 | 50.30 | -6 | 15,443 | -0.04% |
|
| 2024/02/20 | 51.1 | 50.47 | 51 | 49.91 | 49.70 | 0.1 | 15,406 | 0.00% |
|
| 2024/02/19 | 9.1 | 50.59 | 61.1 | 50.40 | 50.50 | -52 | 15,409 | -0.34% |
|
| 2024/02/16 | 66.8 | 51.04 | 274.6 | 51.33 | 51.20 | -207.8 | 15,423 | -1.35% |
大賣/鉅額交易
|
| 2024/02/15 | 41 | 49.22 | 18 | 49.41 | 49.95 | 23 | 15,119 | 0.15% |
|
| 2024/02/05 | 3.1 | 48.17 | 12 | 48.06 | 48.75 | -8.9 | 15,124 | -0.06% |
|
| 2024/02/02 | 98 | 49.19 | 91 | 48.41 | 48.35 | 7 | 15,193 | 0.05% |
|
| 2024/02/01 | 286 | 50.99 | 289 | 49.60 | 49.30 | -3 | 15,288 | -0.02% |
大買/大賣/
|
| 2024/01/31 | 77 | 49.24 | 77 | 49.61 | 49.70 | 0 | 15,344 | 0.00% |
|
| 2024/01/30 | 109 | 49.50 | 119 | 49.82 | 49.25 | -10 | 15,430 | -0.06% |
大買/大賣/
|
| 2024/01/29 | 186 | 48.40 | 185 | 48.70 | 49.00 | 1 | 15,637 | 0.01% |
大買/大賣/
|
| 2024/01/26 | 88 | 49.02 | 53 | 48.14 | 48.25 | 35 | 15,818 | 0.22% |
|
| 2024/01/25 | 38 | 50.02 | 33 | 49.14 | 49.00 | 5 | 15,719 | 0.03% |
|
| 2024/01/24 | 90 | 50.65 | 97 | 50.48 | 50.20 | -7 | 15,604 | -0.04% |
|
| 2024/01/23 | 189 | 50.06 | 102 | 49.21 | 49.00 | 87 | 15,405 | 0.56% |
大買/大賣/
|
| 2024/01/22 | 21 | 50.10 | 11 | 49.85 | 49.90 | 10 | 15,225 | 0.07% |
|
| 2024/01/19 | 399.6 | 51.42 | 168 | 50.03 | 49.90 | 231.6 | 15,122 | 1.53% |
大買/大賣/鉅額交易
|
| 2024/01/18 | 120 | 51.22 | 92 | 51.11 | 51.60 | 28 | 14,838 | 0.19% |
大買/
|
| 2024/01/17 | 249 | 51.63 | 201 | 51.19 | 51.00 | 48 | 14,582 | 0.33% |
大買/大賣/
|
| 2024/01/16 | 222 | 52.97 | 28 | 52.73 | 50.40 | 194 | 13,819 | 1.40% |
大買/鉅額交易
|
| 2024/01/15 | 194 | 53.79 | 217 | 54.65 | 55.90 | -23 | 12,722 | -0.18% |
大買/大賣/
|
| 2024/01/12 | 73.5 | 51.38 | 104 | 51.93 | 50.90 | -30.5 | 11,799 | -0.26% |
大賣/
|
| 2024/01/11 | 126 | 48.73 | 32 | 49.09 | 49.55 | 94 | 10,519 | 0.89% |
大買/
|
| 2024/01/10 | 5 | 45.06 | 7 | 45.36 | 45.05 | -2 | 10,269 | -0.02% |
|
| 2024/01/09 | 207 | 46.09 | 204 | 45.13 | 45.10 | 3 | 10,376 | 0.03% |
大買/大賣/
|
| 2024/01/08 | 21 | 47.18 | 31 | 46.94 | 46.00 | -10 | 10,483 | -0.10% |
|
| 2024/01/05 | 235 | 48.19 | 224 | 47.46 | 47.30 | 11 | 10,358 | 0.11% |
大買/大賣/
|
| 2024/01/04 | 21 | 50.63 | 17.5 | 50.36 | 49.35 | 3.5 | 10,540 | 0.03% |
|
| 2024/01/03 | 87 | 50.56 | 131 | 51.12 | 52.00 | -44 | 10,140 | -0.43% |
大賣/
|
| 2024/01/02 | 66 | 49.18 | 56 | 49.57 | 51.00 | 10 | 10,103 | 0.10% |
|
| 2023/12/29 | 35 | 45.92 | 110.4 | 46.67 | 46.80 | -75.4 | 9,701 | -0.78% |
大賣/
|
| 2023/12/28 | 28 | 44.04 | 0 | 0.00 | 44.00 | 28 | 9,285 | 0.30% |
|
| 2023/12/27 | 2 | 43.60 | 0 | 0.00 | 43.60 | 2 | 9,444 | 0.02% |
|
| 2023/12/25 | 1 | 44.10 | 0 | 0.00 | 44.00 | 1 | 9,732 | 0.01% |
|
| 2023/12/22 | 1 | 43.75 | 2 | 44.10 | 43.80 | -1 | 9,759 | -0.01% |
|
| 2023/12/21 | 1 | 43.85 | 2.1 | 43.80 | 44.05 | -1.1 | 9,887 | -0.01% |
|
| 2023/12/20 | 0 | 0.00 | 21 | 42.89 | 42.80 | -21 | 9,886 | -0.21% |
|
| 2023/12/19 | 3 | 42.40 | 1 | 41.95 | 42.25 | 2 | 9,970 | 0.02% |
|
| 2023/12/18 | 2 | 43.03 | 0 | 0.00 | 42.85 | 2 | 10,013 | 0.02% |
|
| 2023/12/15 | 1 | 44.60 | 0 | 0.00 | 43.65 | 1 | 10,135 | 0.01% |
|
| 2023/12/14 | 9.2 | 45.26 | 8.1 | 44.55 | 44.30 | 1.1 | 10,274 | 0.01% |
|
| 2023/12/13 | 15 | 42.99 | 4 | 43.68 | 43.90 | 11 | 10,386 | 0.11% |
|
| 2023/12/12 | 14 | 44.57 | 0 | 0.00 | 44.25 | 14 | 11,391 | 0.12% |
|
| 2023/12/11 | 5 | 45.16 | 2 | 44.95 | 45.00 | 3 | 12,822 | 0.02% |
|
| 2023/12/08 | 22 | 45.86 | 2 | 46.00 | 45.70 | 20 | 13,016 | 0.15% |
|
| 2023/12/07 | 14 | 45.86 | 5 | 45.59 | 45.30 | 9 | 13,000 | 0.07% |
|
| 2023/12/05 | 6.2 | 45.11 | 0 | 0.00 | 44.90 | 6.2 | 13,523 | 0.05% |
|
| 2023/12/04 | 0 | 0.00 | 1 | 45.75 | 45.30 | -1 | 14,128 | -0.01% |
|
| 2023/12/01 | 1 | 45.70 | 0 | 0.00 | 45.75 | 1 | 14,170 | 0.01% |
|
| 2023/11/30 | 3 | 46.35 | 2 | 46.55 | 46.30 | 1 | 14,405 | 0.01% |
|
| 2023/11/29 | 11 | 46.24 | 1 | 46.25 | 46.15 | 10 | 14,412 | 0.07% |
|
| 2023/11/27 | 4 | 45.86 | 7 | 46.40 | 45.75 | -3 | 14,494 | -0.02% |
|
| 2023/11/24 | 5 | 46.30 | 1 | 47.00 | 45.95 | 4 | 14,466 | 0.03% |
|
| 2023/11/22 | 2 | 45.45 | 3 | 45.40 | 45.50 | -1 | 14,543 | -0.01% |
|
| 2023/11/21 | 1 | 45.95 | 0 | 0.00 | 45.90 | 1 | 14,673 | 0.01% |
|
| 2023/11/20 | 3 | 46.35 | 1 | 46.80 | 46.25 | 2 | 14,830 | 0.01% |
|
| 2023/11/17 | 11.2 | 45.93 | 1 | 46.00 | 46.30 | 10.2 | 15,162 | 0.07% |
|
| 2023/11/16 | 4 | 45.91 | 3 | 46.18 | 46.30 | 1 | 15,143 | 0.01% |
|
| 2023/11/15 | 15 | 46.91 | 10 | 46.32 | 46.05 | 5 | 15,082 | 0.03% |
|
| 2023/11/14 | 1 | 46.50 | 1 | 46.90 | 46.45 | 0 | 14,998 | 0.00% |
|
| 2023/11/13 | 3 | 46.32 | 1 | 47.45 | 45.75 | 2 | 14,990 | 0.01% |
|
| 2023/11/10 | 6 | 46.71 | 0 | 0.00 | 46.50 | 6 | 14,982 | 0.04% |
|
| 2023/11/09 | 9 | 48.08 | 5 | 47.95 | 47.30 | 4 | 14,896 | 0.03% |
|
| 2023/11/08 | 17 | 49.16 | 30 | 48.69 | 49.05 | -13 | 14,720 | -0.09% |
|
| 2023/11/07 | 14 | 46.87 | 0 | 0.00 | 46.80 | 14 | 14,390 | 0.10% |
|
| 2023/11/06 | 10 | 49.44 | 3.1 | 50.54 | 48.35 | 6.9 | 14,241 | 0.05% |
|
| 2023/11/03 | 10 | 49.05 | 13 | 49.78 | 49.55 | -3 | 13,912 | -0.02% |
|
| 2023/11/02 | 1 | 49.00 | 3 | 48.53 | 49.05 | -2 | 13,683 | -0.01% |
|
| 2023/11/01 | 1 | 47.05 | 1 | 47.40 | 47.10 | 0 | 13,598 | 0.00% |
|
| 2023/10/31 | 1 | 46.50 | 4 | 48.60 | 46.35 | -3 | 13,518 | -0.02% |
|
| 2023/10/30 | 1 | 47.00 | 3 | 48.40 | 48.35 | -2 | 13,438 | -0.01% |
|
| 2023/10/26 | 8 | 48.59 | 6 | 48.63 | 48.00 | 2 | 13,420 | 0.01% |
|
| 2023/10/25 | 10 | 49.52 | 12 | 49.59 | 49.40 | -2 | 13,325 | -0.02% |
|
| 2023/10/24 | 1 | 46.70 | 2 | 47.60 | 47.60 | -1 | 13,130 | -0.01% |
|
| 2023/10/23 | 0 | 0.00 | 2 | 46.65 | 46.45 | -2 | 13,146 | -0.02% |
|
| 2023/10/20 | 3 | 45.05 | 5 | 45.06 | 45.00 | -2 | 13,135 | -0.02% |
|
| 2023/10/19 | 2 | 47.45 | 5 | 46.81 | 46.15 | -3 | 13,074 | -0.02% |
|
| 2023/10/18 | 17 | 48.29 | 1 | 47.55 | 47.45 | 16 | 13,062 | 0.12% |
|
| 2023/10/17 | 3 | 51.33 | 2 | 50.75 | 50.60 | 1 | 12,875 | 0.01% |
|
| 2023/10/16 | 21 | 50.80 | 1 | 50.10 | 50.90 | 20 | 12,756 | 0.16% |
|
| 2023/10/13 | 2 | 51.40 | 0 | 0.00 | 51.40 | 2 | 12,606 | 0.02% |
|
| 2023/10/12 | 15 | 52.01 | 2.1 | 52.34 | 52.50 | 12.9 | 12,552 | 0.10% |
|
| 2023/10/11 | 3 | 50.97 | 2 | 51.10 | 50.50 | 1 | 12,174 | 0.01% |
|
| 2023/10/06 | 32 | 52.48 | 30 | 51.59 | 50.50 | 2 | 12,164 | 0.02% |
|
| 2023/10/05 | 24 | 52.55 | 87 | 52.67 | 51.40 | -63 | 12,084 | -0.52% |
|
| 2023/10/04 | 9 | 49.19 | 71 | 48.01 | 49.40 | -62 | 11,750 | -0.53% |
|
| 2023/10/03 | 1 | 49.00 | 1.1 | 49.03 | 48.40 | -0.1 | 11,819 | 0.00% |
|
| 2023/10/02 | 5 | 47.68 | 5 | 47.99 | 48.35 | 0 | 11,726 | 0.00% |
|
| 2023/09/28 | 1 | 46.05 | 1 | 46.10 | 46.15 | 0 | 11,593 | 0.00% |
|
| 2023/09/27 | 1 | 45.55 | 3.2 | 45.95 | 46.00 | -2.2 | 11,725 | -0.02% |
|
| 2023/09/26 | 3.3 | 46.12 | 2.2 | 46.65 | 45.70 | 1.1 | 11,947 | 0.01% |
|
| 2023/09/25 | 3 | 45.55 | 3 | 45.45 | 45.45 | 0 | 11,981 | 0.00% |
|
| 2023/09/21 | 0 | 0.00 | 6 | 44.24 | 44.15 | -6 | 11,863 | -0.05% |
|
| 2023/09/20 | 1 | 45.50 | 1 | 45.65 | 45.50 | 0 | 11,793 | 0.00% |
|
| 2023/09/19 | 2 | 47.03 | 4 | 46.88 | 47.10 | -2 | 11,697 | -0.02% |
|
| 2023/09/18 | 21 | 48.33 | 20 | 47.70 | 48.15 | 1 | 11,557 | 0.01% |
|
| 2023/09/15 | 57.2 | 50.54 | 34 | 50.20 | 47.90 | 23.2 | 11,441 | 0.20% |
|
| 2023/09/14 | 73 | 50.42 | 80 | 51.10 | 53.20 | -7 | 10,444 | -0.07% |
|
| 2023/09/13 | 1 | 48.30 | 5 | 48.29 | 48.45 | -4 | 9,008 | -0.04% |
|
| 2023/09/11 | 19 | 45.13 | 7 | 44.98 | 44.35 | 12 | 8,963 | 0.13% |
|
| 2023/09/08 | 9 | 48.55 | 11 | 47.60 | 47.00 | -2 | 8,913 | -0.02% |
|
| 2023/09/07 | 51 | 48.41 | 32 | 48.47 | 48.85 | 19 | 8,574 | 0.22% |
|
| 2023/09/06 | 1 | 45.95 | 2 | 46.30 | 46.05 | -1 | 8,133 | -0.01% |
|
| 2023/09/05 | 1 | 46.50 | 1 | 46.10 | 46.10 | 0 | 8,182 | 0.00% |
|
| 2023/08/28 | 2 | 43.40 | 0 | 0.00 | 43.15 | 2 | 9,282 | 0.02% |
|
| 2023/08/24 | 2 | 48.55 | 5 | 48.94 | 48.75 | -3 | 9,098 | -0.03% |
|
| 2023/08/23 | 10 | 48.42 | 15 | 48.89 | 48.40 | -5 | 8,930 | -0.06% |
|
| 2023/08/18 | 1 | 48.20 | 2 | 48.15 | 47.25 | -1 | 8,572 | -0.01% |
|
| 2023/08/17 | 0 | 0.00 | 6 | 47.60 | 47.95 | -6 | 8,534 | -0.07% |
|
| 2023/08/16 | 4 | 47.55 | 3 | 47.37 | 46.80 | 1 | 8,496 | 0.01% |
|
| 2023/08/11 | 1 | 44.65 | 0 | 0.00 | 44.35 | 1 | 8,253 | 0.01% |
|
| 2023/08/09 | 1 | 44.80 | 2 | 45.15 | 44.45 | -1 | 8,182 | -0.01% |
|
| 2023/08/07 | 1 | 43.20 | 1 | 46.05 | 45.90 | 0 | 8,135 | 0.00% |
|
| 2023/08/04 | 5 | 43.55 | 0 | 0.00 | 43.60 | 5 | 8,085 | 0.06% |
|
| 2023/08/02 | 1 | 43.50 | 0 | 0.00 | 43.30 | 1 | 8,081 | 0.01% |
|
| 2023/07/31 | 2 | 46.70 | 4 | 47.03 | 46.30 | -2 | 7,996 | -0.03% |
|
| 2023/07/28 | 0 | 0.00 | 1 | 44.65 | 44.90 | -1 | 7,866 | -0.01% |
|
| 2023/07/25 | 11 | 45.18 | 3 | 46.85 | 45.00 | 8 | 7,784 | 0.10% |
|
| 2023/07/24 | 3 | 47.32 | 0 | 0.00 | 46.70 | 3 | 7,761 | 0.04% |
|
| 2023/07/21 | 5 | 48.25 | 0 | 0.00 | 48.40 | 5 | 7,749 | 0.06% |
|
| 2023/07/20 | 0 | 0.00 | 0.1 | 47.55 | 47.30 | -0.1 | 7,677 | 0.00% |
|
| 2023/07/19 | 11 | 47.21 | 5 | 46.93 | 46.75 | 6 | 7,650 | 0.08% |
|
| 2023/07/18 | 2.1 | 47.35 | 3 | 46.82 | 46.75 | -0.9 | 7,647 | -0.01% |
|
| 2023/07/17 | 15 | 49.37 | 1.2 | 48.49 | 48.00 | 13.8 | 7,571 | 0.18% |
|
| 2023/07/14 | 20.3 | 49.52 | 0 | 0.00 | 48.95 | 20.3 | 7,477 | 0.27% |
|
| 2023/07/13 | 24 | 50.36 | 12.2 | 50.39 | 49.55 | 11.8 | 7,511 | 0.16% |
|
| 2023/07/12 | 60.7 | 50.95 | 27 | 50.28 | 50.60 | 33.7 | 7,493 | 0.45% |
|
| 2023/07/11 | 60 | 50.07 | 46.4 | 50.11 | 49.95 | 13.6 | 6,926 | 0.20% |
|
| 2023/07/10 | 10.4 | 47.19 | 11 | 47.58 | 46.80 | -0.6 | 6,432 | -0.01% |
|
| 2023/07/07 | 0 | 0.00 | 2 | 44.93 | 45.70 | -2 | 6,192 | -0.03% |
|
| 2023/07/06 | 10 | 46.36 | 2 | 46.70 | 46.40 | 8 | 6,143 | 0.13% |
|
| 2023/07/05 | 4 | 47.11 | 8 | 46.26 | 45.25 | -4 | 6,025 | -0.07% |
|
| 2023/07/04 | 7 | 45.40 | 8 | 45.77 | 45.00 | -1 | 5,901 | -0.02% |
|
| 2023/07/03 | 30 | 47.24 | 22 | 46.94 | 48.00 | 8 | 5,685 | 0.14% |
|
| 2023/06/27 | 1 | 44.30 | 4 | 43.28 | 43.00 | -3 | 5,512 | -0.05% |
|
| 2023/06/21 | 5 | 46.20 | 5 | 45.55 | 44.60 | 0 | 5,589 | 0.00% |
|
| 2023/06/20 | 2 | 44.93 | 0 | 0.00 | 44.80 | 2 | 5,565 | 0.04% |
|
| 2023/06/19 | 2 | 45.00 | 2 | 44.93 | 45.30 | 0 | 5,572 | 0.00% |
|
| 2023/06/16 | 5 | 44.95 | 18 | 43.92 | 44.65 | -13 | 5,603 | -0.23% |
|
| 2023/06/15 | 9 | 45.08 | 1 | 44.90 | 44.75 | 8 | 5,546 | 0.14% |
|
| 2023/06/14 | 4 | 44.70 | 4 | 43.68 | 43.70 | 0 | 5,482 | 0.00% |
|
| 2023/06/13 | 0 | 0.00 | 5 | 43.12 | 43.50 | -5 | 5,506 | -0.09% |
|
| 2023/06/12 | 0 | 0.00 | 2.2 | 44.31 | 43.05 | -2.2 | 5,642 | -0.04% |
|
| 2023/06/09 | 4.3 | 43.55 | 10.2 | 43.08 | 43.50 | -5.9 | 5,563 | -0.11% |
|
| 2023/06/08 | 5.2 | 42.18 | 3.2 | 42.49 | 42.05 | 2 | 5,471 | 0.04% |
|
| 2023/06/07 | 11.2 | 42.42 | 11 | 42.10 | 42.15 | 0.2 | 5,451 | 0.00% |
|
| 2023/06/06 | 6 | 39.90 | 15 | 39.63 | 40.45 | -9 | 5,737 | -0.16% |
|
| 2023/06/05 | 14 | 40.31 | 24 | 39.15 | 39.55 | -10 | 5,784 | -0.17% |
|
| 2023/06/02 | 14 | 36.80 | 0 | 0.00 | 37.00 | 14 | 5,625 | 0.25% |
|
| 2023/06/01 | 25 | 32.76 | 20 | 33.31 | 33.65 | 5 | 5,633 | 0.09% |
|
| 2023/05/31 | 2 | 30.68 | 2 | 30.88 | 30.60 | 0 | 5,317 | 0.00% |
|
| 2023/05/30 | 5 | 30.40 | 1 | 30.30 | 30.00 | 4 | 5,256 | 0.08% |
|
| 2023/05/29 | 1 | 30.15 | 0 | 0.00 | 30.15 | 1 | 5,232 | 0.02% |
|
| 2023/05/23 | 0 | 0.00 | 1 | 29.45 | 29.40 | -1 | 5,125 | -0.02% |
|
| 2023/05/22 | 0 | 0.00 | 1 | 28.70 | 29.00 | -1 | 5,138 | -0.02% |
|
| 2023/05/19 | 1 | 28.10 | 0 | 0.00 | 28.00 | 1 | 5,124 | 0.02% |
|
| 2023/05/18 | 0 | 0.00 | 1 | 28.30 | 28.25 | -1 | 5,147 | -0.02% |
|
| 2023/05/17 | 0 | 0.00 | 1 | 27.65 | 28.05 | -1 | 5,266 | -0.02% |
|
| 2023/05/12 | 1 | 27.40 | 0 | 0.00 | 27.80 | 1 | 5,398 | 0.02% |
|
| 2023/05/10 | 1 | 27.70 | 0 | 0.00 | 28.05 | 1 | 5,400 | 0.02% |
|
| 2023/05/03 | 1 | 29.30 | 1 | 28.85 | 28.80 | 0 | 5,462 | 0.00% |
|
| 2023/04/25 | 0 | 0.00 | 1 | 29.60 | 28.35 | -1 | 5,324 | -0.02% |
|
| 2023/04/24 | 0 | 0.00 | 2 | 28.70 | 28.85 | -2 | 5,304 | -0.04% |
|
| 2023/04/21 | 1 | 28.25 | 16 | 28.56 | 28.65 | -15 | 5,301 | -0.28% |
|
| 2023/04/20 | 4 | 29.03 | 68 | 28.90 | 28.90 | -64 | 5,268 | -1.21% |
|
| 2023/04/19 | 8 | 29.95 | 4 | 29.44 | 29.95 | 4 | 5,285 | 0.08% |
|
| 2023/04/18 | 6 | 30.48 | 10 | 30.81 | 30.45 | -4 | 5,220 | -0.08% |
|
| 2023/04/17 | 41 | 30.97 | 3 | 30.35 | 31.25 | 38 | 5,069 | 0.75% |
|
| 2023/04/14 | 1 | 28.35 | 2 | 28.75 | 29.15 | -1 | 4,862 | -0.02% |
|
| 2023/04/12 | 0 | 0.00 | 3 | 29.33 | 29.35 | -3 | 4,745 | -0.06% |
|
| 2023/03/30 | 0 | 0.00 | 22 | 28.41 | 28.30 | -22 | 4,605 | -0.48% |
|
| 2023/03/29 | 1 | 27.85 | 2 | 27.95 | 27.80 | -1 | 4,613 | -0.02% |
|
| 2023/03/27 | 1 | 28.00 | 78 | 27.80 | 27.70 | -77 | 4,648 | -1.66% |
|
| 2023/03/24 | 8 | 29.08 | 4 | 29.24 | 28.90 | 4 | 4,615 | 0.09% |
|
| 2023/03/23 | 1 | 28.85 | 3 | 29.27 | 29.05 | -2 | 4,729 | -0.04% |
|
| 2023/03/22 | 2 | 28.28 | 1 | 29.30 | 28.75 | 1 | 4,862 | 0.02% |
|
| 2023/03/21 | 1 | 28.40 | 0 | 0.00 | 28.05 | 1 | 4,762 | 0.02% |
|
| 2023/03/17 | 1 | 27.95 | 13 | 28.08 | 27.90 | -12 | 4,774 | -0.25% |
|
| 2023/03/16 | 11 | 28.13 | 16 | 27.98 | 28.05 | -5 | 4,795 | -0.10% |
|
| 2023/03/15 | 58 | 29.01 | 63 | 28.96 | 27.90 | -5 | 4,880 | -0.10% |
|
| 2023/03/14 | 13 | 27.72 | 4 | 28.00 | 28.10 | 9 | 4,904 | 0.18% |
|
| 2023/03/13 | 6 | 26.68 | 9 | 26.78 | 26.90 | -3 | 5,145 | -0.06% |
|
| 2023/03/10 | 2 | 27.00 | 20 | 26.96 | 27.30 | -18 | 5,340 | -0.34% |
|
| 2023/03/09 | 20 | 29.17 | 50 | 29.38 | 28.10 | -30 | 5,263 | -0.57% |
|
| 2023/03/08 | 7 | 26.34 | 10 | 26.60 | 28.40 | -3 | 4,756 | -0.06% |
|
| 2023/03/07 | 14 | 26.42 | 12 | 26.60 | 25.85 | 2 | 4,656 | 0.04% |
|
| 2023/03/06 | 10 | 25.17 | 2 | 24.78 | 25.75 | 8 | 4,875 | 0.16% |
|
| 2023/03/03 | 1 | 23.45 | 0 | 0.00 | 23.45 | 1 | 4,815 | 0.02% |
|
| 2023/03/02 | 0 | 0.00 | 1 | 23.55 | 23.70 | -1 | 4,890 | -0.02% |
|
| 2023/03/01 | 0 | 0.00 | 12 | 23.28 | 23.25 | -12 | 4,915 | -0.24% |
|
| 2023/02/24 | 2 | 23.48 | 0 | 0.00 | 23.45 | 2 | 4,928 | 0.04% |
|
| 2023/02/23 | 0 | 0.00 | 4 | 23.98 | 23.95 | -4 | 4,968 | -0.08% |
|
| 2023/02/22 | 0 | 0.00 | 9 | 23.39 | 23.60 | -9 | 4,998 | -0.18% |
|
| 2023/02/21 | 1 | 23.90 | 3 | 23.90 | 23.85 | -2 | 4,995 | -0.04% |
|
| 2023/02/20 | 18 | 24.28 | 2 | 24.18 | 24.30 | 16 | 4,979 | 0.32% |
|
| 2023/02/17 | 2 | 23.58 | 3 | 23.68 | 23.75 | -1 | 4,948 | -0.02% |
|
| 2023/02/15 | 6 | 23.91 | 0 | 0.00 | 23.55 | 6 | 4,930 | 0.12% |
|
| 2023/02/14 | 34 | 23.49 | 4 | 23.61 | 24.10 | 30 | 4,843 | 0.62% |
|
| 2023/02/13 | 1 | 22.55 | 0 | 0.00 | 22.40 | 1 | 4,740 | 0.02% |
|
| 2023/02/10 | 1 | 22.85 | 26 | 22.60 | 22.60 | -25 | 4,739 | -0.53% |
|
| 2023/02/08 | 1 | 23.35 | 1 | 23.60 | 23.30 | 0 | 4,711 | 0.00% |
|
| 2023/02/07 | 10 | 23.55 | 0 | 0.00 | 23.55 | 10 | 4,701 | 0.21% |
|
| 2023/02/06 | 1 | 23.55 | 2 | 23.40 | 23.25 | -1 | 4,693 | -0.02% |
|
| 2023/02/03 | 1 | 23.75 | 3 | 23.62 | 23.70 | -2 | 4,662 | -0.04% |
|
| 2023/02/02 | 45 | 23.81 | 2 | 23.58 | 23.75 | 43 | 4,629 | 0.93% |
|
| 2023/02/01 | 4 | 23.14 | 1 | 23.45 | 23.20 | 3 | 4,576 | 0.07% |
|
| 2023/01/31 | 2 | 22.73 | 16 | 22.63 | 23.05 | -14 | 4,529 | -0.31% |
|
| 2023/01/30 | 1 | 22.00 | 0 | 0.00 | 22.05 | 1 | 4,495 | 0.02% |
|
| 2023/01/12 | 6 | 22.39 | 19 | 22.11 | 21.85 | -13 | 4,489 | -0.29% |
|
| 2023/01/10 | 7 | 22.97 | 6 | 23.10 | 23.15 | 1 | 4,452 | 0.02% |
|
| 2023/01/09 | 22 | 23.14 | 8 | 23.31 | 23.15 | 14 | 4,439 | 0.32% |
|
| 2023/01/06 | 2 | 22.55 | 0 | 0.00 | 22.55 | 2 | 4,388 | 0.05% |
|
| 2022/12/29 | 0 | 0.00 | 3 | 21.55 | 21.60 | -3 | 4,371 | -0.07% |
|
| 2022/12/28 | 0 | 0.00 | 1 | 22.45 | 21.80 | -1 | 4,370 | -0.02% |
|
| 2022/12/27 | 0 | 0.00 | 1 | 22.30 | 22.35 | -1 | 4,356 | -0.02% |
|
| 2022/12/22 | 0 | 0.00 | 2 | 21.93 | 21.60 | -2 | 4,332 | -0.05% |
|
| 2022/12/21 | 1 | 21.50 | 5 | 21.80 | 21.50 | -4 | 4,337 | -0.09% |
|
| 2022/12/20 | 1 | 22.80 | 3 | 21.97 | 21.45 | -2 | 4,334 | -0.05% |
|
| 2022/12/19 | 2 | 22.70 | 2 | 22.53 | 22.45 | 0 | 4,302 | 0.00% |
|
| 2022/12/16 | 3 | 23.27 | 0 | 0.00 | 23.00 | 3 | 4,272 | 0.07% |
|
| 2022/12/15 | 18 | 24.27 | 8 | 24.28 | 24.05 | 10 | 4,229 | 0.24% |
|
| 2022/12/14 | 89 | 23.82 | 87 | 24.38 | 24.40 | 2 | 4,023 | 0.05% |
|
| 2022/12/13 | 12 | 22.23 | 1 | 22.45 | 22.20 | 11 | 3,794 | 0.29% |
|
| 2022/12/12 | 3 | 22.38 | 0 | 0.00 | 22.25 | 3 | 3,771 | 0.08% |
|
| 2022/12/09 | 3 | 24.00 | 3 | 23.25 | 23.25 | 0 | 3,713 | 0.00% |
|
| 2022/12/08 | 13 | 23.59 | 15 | 23.80 | 23.70 | -2 | 3,641 | -0.05% |
|
| 2022/12/07 | 3 | 24.08 | 12 | 24.96 | 23.45 | -9 | 3,550 | -0.25% |
|
| 2022/12/06 | 8 | 26.11 | 38 | 25.65 | 25.55 | -30 | 3,347 | -0.90% |
|
| 2022/12/05 | 14 | 25.05 | 14 | 25.69 | 25.80 | 0 | 3,106 | 0.00% |
|
| 2022/12/02 | 13 | 23.53 | 11 | 23.60 | 24.10 | 2 | 2,790 | 0.07% |
|
| 2022/12/01 | 10 | 22.44 | 0 | 0.00 | 22.35 | 10 | 2,547 | 0.39% |
|
| 2022/11/30 | 0 | 0.00 | 20 | 22.22 | 22.35 | -20 | 2,519 | -0.79% |
|
| 2022/11/29 | 3 | 22.45 | 12 | 22.54 | 22.65 | -9 | 2,491 | -0.36% |
|
| 2022/11/28 | 44 | 22.21 | 31 | 22.55 | 22.85 | 13 | 2,309 | 0.56% |
|
| 2022/11/25 | 5 | 20.85 | 23 | 21.05 | 21.05 | -18 | 1,729 | -1.04% |
|
| 2022/11/24 | 4 | 19.28 | 5 | 19.22 | 19.15 | -1 | 1,585 | -0.06% |
|
| 2022/11/21 | 1 | 18.95 | 0 | 0.00 | 18.80 | 1 | 1,461 | 0.07% |
|
| 2022/11/18 | 5 | 19.42 | 11 | 19.55 | 19.90 | -6 | 1,412 | -0.42% |
|
| 2022/11/17 | 1 | 19.25 | 0 | 0.00 | 19.25 | 1 | 1,372 | 0.07% |
|
| 2022/11/16 | 3 | 19.10 | 0 | 0.00 | 19.00 | 3 | 1,360 | 0.22% |
|
| 2022/11/15 | 5 | 18.96 | 11 | 19.00 | 19.00 | -6 | 1,353 | -0.44% |
|
| 2022/11/14 | 1 | 18.80 | 0 | 0.00 | 18.80 | 1 | 1,344 | 0.07% |
|
| 2022/11/11 | 1 | 18.35 | 0 | 0.00 | 18.20 | 1 | 1,342 | 0.07% |
|
| 2022/11/10 | 0 | 0.00 | 5 | 18.97 | 18.35 | -5 | 1,327 | -0.38% |
|
| 2022/11/09 | 0 | 0.00 | 2 | 18.30 | 18.60 | -2 | 1,307 | -0.15% |
|
| 2022/11/08 | 2 | 17.88 | 0 | 0.00 | 17.60 | 2 | 1,353 | 0.15% |
|
| 2022/11/07 | 3 | 18.15 | 0 | 0.00 | 18.05 | 3 | 1,428 | 0.21% |
|
| 2022/11/01 | 0 | 0.00 | 1 | 17.10 | 17.20 | -1 | 1,430 | -0.07% |
|
| 2022/10/21 | 2 | 16.40 | 0 | 0.00 | 16.25 | 2 | 1,489 | 0.13% |
|
| 2022/10/20 | 1 | 16.90 | 0 | 0.00 | 16.80 | 1 | 1,480 | 0.07% |
|
| 2022/10/17 | 0 | 0.00 | 4 | 16.90 | 17.25 | -4 | 1,475 | -0.27% |
|
| 2022/10/14 | 2 | 17.45 | 2 | 17.50 | 17.00 | 0 | 1,473 | 0.00% |
|
| 2022/10/13 | 0 | 0.00 | 10 | 16.85 | 16.25 | -10 | 1,465 | -0.68% |
|
| 2022/10/06 | 0 | 0.00 | 10 | 19.55 | 19.30 | -10 | 1,447 | -0.69% |
|
| 2022/10/05 | 2 | 19.30 | 0 | 0.00 | 19.10 | 2 | 1,450 | 0.14% |
|
| 2022/10/03 | 0 | 0.00 | 1 | 18.90 | 18.85 | -1 | 1,456 | -0.07% |
|
| 2022/09/30 | 3 | 18.45 | 3 | 18.60 | 18.50 | 0 | 1,466 | 0.00% |
|
| 2022/09/28 | 21 | 18.39 | 0 | 0.00 | 18.10 | 21 | 1,471 | 1.43% |
|
| 2022/09/27 | 100 | 19.17 | 0 | 0.00 | 19.45 | 100 | 1,460 | 6.85% |
|
| 2022/09/26 | 3 | 19.07 | 0 | 0.00 | 18.85 | 3 | 1,475 | 0.20% |
|
| 2022/09/23 | 3 | 20.62 | 1 | 20.60 | 20.35 | 2 | 1,501 | 0.13% |
|
| 2022/09/22 | 0 | 0.00 | 0.4 | 20.60 | 20.30 | -0.4 | 1,511 | -0.03% |
|
| 2022/09/21 | 5 | 20.50 | 0 | 0.00 | 20.75 | 5 | 1,496 | 0.33% |
|
| 2022/09/19 | 2 | 21.10 | 0 | 0.00 | 21.15 | 2 | 1,499 | 0.13% |
|
| 2022/09/16 | 5 | 21.85 | 0 | 0.00 | 21.70 | 5 | 1,496 | 0.33% |
|
| 2022/09/15 | 10 | 22.20 | 0 | 0.00 | 22.20 | 10 | 1,510 | 0.66% |
|
| 2022/09/14 | 2 | 21.55 | 0 | 0.00 | 22.45 | 2 | 1,524 | 0.13% |
|
| 2022/09/13 | 10 | 22.55 | 5 | 22.30 | 22.35 | 5 | 1,543 | 0.32% |
|
| 2022/09/12 | 20 | 22.30 | 10 | 22.05 | 22.50 | 10 | 1,566 | 0.64% |
|
| 2022/09/08 | 10 | 21.70 | 12 | 21.74 | 21.70 | -2 | 1,564 | -0.13% |
|
| 2022/09/07 | 0 | 0.00 | 5 | 21.55 | 21.00 | -5 | 1,518 | -0.33% |
|
| 2022/09/06 | 0 | 0.00 | 1 | 22.80 | 22.00 | -1 | 1,492 | -0.07% |
|
| 2022/09/05 | 3 | 22.72 | 1 | 22.50 | 21.95 | 2 | 1,447 | 0.14% |
|
| 2022/09/02 | 0 | 0.00 | 2 | 24.18 | 24.00 | -2 | 1,401 | -0.14% |
|
| 2022/08/31 | 15 | 24.67 | 0 | 0.00 | 24.80 | 15 | 1,379 | 1.09% |
|
| 2022/08/30 | 2 | 24.75 | 0 | 0.00 | 24.70 | 2 | 1,371 | 0.15% |
|
| 2022/08/29 | 10 | 24.65 | 0 | 0.00 | 24.60 | 10 | 1,365 | 0.73% |
|
| 2022/08/19 | 0 | 0.00 | 2 | 26.80 | 26.55 | -2 | 1,359 | -0.15% |
|
| 2022/08/18 | 0 | 0.00 | 1 | 26.35 | 26.80 | -1 | 1,366 | -0.07% |
|
| 2022/08/15 | 0 | 0.00 | 11 | 27.21 | 27.10 | -11 | 1,460 | -0.75% |
|
| 2022/08/12 | 9 | 25.68 | 0 | 0.00 | 25.95 | 9 | 1,390 | 0.65% |
|
| 2022/08/09 | 1 | 24.70 | 0 | 0.00 | 25.05 | 1 | 1,330 | 0.08% |
|
| 2022/07/29 | 1 | 26.70 | 0 | 0.00 | 26.85 | 1 | 1,380 | 0.07% |
|
| 2022/07/21 | 0 | 0.00 | 1 | 28.40 | 28.70 | -1 | 1,471 | -0.07% |
|
| 2022/07/20 | 0 | 0.00 | 10 | 27.96 | 27.85 | -10 | 1,476 | -0.68% |
|
| 2022/07/19 | 10 | 27.65 | 12 | 27.55 | 27.75 | -2 | 1,500 | -0.13% |
|
| 2022/07/15 | 12 | 26.90 | 13 | 26.86 | 26.95 | -1 | 1,545 | -0.06% |
|
| 2022/07/14 | 9 | 25.96 | 0 | 0.00 | 26.55 | 9 | 1,550 | 0.58% |
|
| 2022/07/12 | 1 | 24.30 | 0 | 0.00 | 24.50 | 1 | 1,546 | 0.06% |
|
| 2022/07/04 | 0 | 0.00 | 1 | 26.35 | 26.35 | -1 | 1,581 | -0.06% |
|
| 2022/07/01 | 1 | 26.70 | 0 | 0.00 | 25.30 | 1 | 1,579 | 0.06% |
|
| 2022/06/30 | 2 | 28.05 | 0 | 0.00 | 28.00 | 2 | 1,543 | 0.13% |
|
| 2022/06/29 | 1 | 29.70 | 0 | 0.00 | 29.90 | 1 | 1,552 | 0.06% |
|
| 2022/06/23 | 0 | 0.00 | 1 | 29.80 | 29.60 | -1 | 1,822 | -0.05% |
|
| 2022/06/22 | 0 | 0.00 | 1 | 30.40 | 29.80 | -1 | 1,948 | -0.05% |
|
| 2022/06/21 | 0 | 0.00 | 13 | 30.68 | 31.55 | -13 | 1,961 | -0.66% |
|
| 2022/06/16 | 2 | 32.90 | 0 | 0.00 | 32.90 | 2 | 1,942 | 0.10% |
|
| 2022/06/15 | 0 | 0.00 | 1 | 34.65 | 34.60 | -1 | 1,936 | -0.05% |
|
| 2022/06/14 | 0 | 0.00 | 1 | 35.55 | 35.10 | -1 | 1,975 | -0.05% |
|
| 2022/06/10 | 1 | 37.30 | 0 | 0.00 | 37.05 | 1 | 2,023 | 0.05% |
|
| 2022/06/06 | 1 | 37.65 | 0 | 0.00 | 37.55 | 1 | 2,118 | 0.05% |
|
| 2022/06/01 | 0 | 0.00 | 1 | 38.45 | 38.60 | -1 | 2,200 | -0.05% |
|
| 2022/05/27 | 0 | 0.00 | 5 | 37.95 | 37.95 | -5 | 2,206 | -0.23% |
|
| 2022/05/25 | 1 | 38.60 | 2 | 38.35 | 38.00 | -1 | 2,221 | -0.05% |
|
| 2022/05/24 | 2 | 39.40 | 7 | 38.56 | 37.70 | -5 | 2,219 | -0.23% |
|
| 2022/05/18 | 2 | 37.20 | 0 | 0.00 | 36.70 | 2 | 2,208 | 0.09% |
|
| 2022/05/17 | 1 | 36.85 | 0 | 0.00 | 36.85 | 1 | 2,225 | 0.04% |
|
| 2022/05/16 | 0.3 | 35.50 | 2 | 35.80 | 35.70 | -1.7 | 2,232 | -0.08% |
|
| 2022/05/12 | 0 | 0.00 | 5 | 33.55 | 33.30 | -5 | 2,243 | -0.22% |
|
| 2022/05/10 | 0 | 0.00 | 3 | 33.55 | 35.75 | -3 | 2,275 | -0.13% |
|
| 2022/05/09 | 1 | 35.20 | 0 | 0.00 | 34.85 | 1 | 2,276 | 0.04% |
|
| 2022/05/05 | 0 | 0.00 | 3 | 38.20 | 38.15 | -3 | 2,281 | -0.13% |
|
| 2022/04/29 | 0 | 0.00 | 1 | 38.25 | 37.55 | -1 | 2,330 | -0.04% |
|
| 2022/04/28 | 4 | 37.30 | 1 | 38.20 | 37.05 | 3 | 2,339 | 0.13% |
|
| 2022/04/27 | 1 | 36.70 | 2 | 36.98 | 37.15 | -1 | 2,331 | -0.04% |
|
| 2022/04/26 | 1 | 39.50 | 2 | 39.60 | 39.50 | -1 | 2,317 | -0.04% |
|
| 2022/04/20 | 0 | 0.00 | 2 | 42.50 | 42.10 | -2 | 2,427 | -0.08% |
|
| 2022/04/14 | 1 | 43.05 | 1 | 43.10 | 43.10 | 0 | 2,561 | 0.00% |
|
| 2022/04/12 | 0.1 | 42.00 | 0 | 0.00 | 41.65 | 0.1 | 2,692 | 0.00% |
|
| 2022/04/11 | 0.2 | 42.40 | 2 | 42.50 | 42.15 | -1.8 | 2,691 | -0.07% |
|
| 2022/04/08 | 0.1 | 45.10 | 0 | 0.00 | 44.75 | 0.1 | 2,665 | 0.00% |
|
| 2022/04/07 | 3 | 44.50 | 0 | 0.00 | 44.20 | 3 | 2,673 | 0.11% |
|
| 2022/04/06 | 22 | 46.23 | 10 | 46.80 | 46.25 | 12 | 2,677 | 0.45% |
|
| 2022/04/01 | 2 | 45.80 | 0 | 0.00 | 46.20 | 2 | 2,681 | 0.07% |
|
| 2022/03/31 | 0 | 0.00 | 1 | 47.70 | 47.00 | -1 | 2,665 | -0.04% |
|
| 2022/03/29 | 2 | 50.80 | 5 | 49.58 | 48.70 | -3 | 2,684 | -0.11% |
|
| 2022/03/25 | 8 | 47.10 | 13.5 | 47.75 | 49.00 | -5.5 | 2,538 | -0.22% |
|
| 2022/03/24 | 5 | 46.26 | 7.1 | 46.59 | 46.30 | -2.1 | 2,407 | -0.09% |
|
| 2022/03/23 | 5 | 46.10 | 5 | 45.73 | 46.00 | 0 | 2,424 | 0.00% |
|
| 2022/03/22 | 0 | 0.00 | 1.1 | 44.89 | 45.00 | -1.1 | 2,454 | -0.04% |
|
| 2022/03/21 | 0 | 0.00 | 4 | 42.93 | 43.40 | -4 | 2,448 | -0.16% |
|
| 2022/03/18 | 2 | 42.38 | 2 | 41.78 | 42.30 | 0 | 2,491 | 0.00% |
|
| 2022/03/17 | 6.1 | 41.88 | 7 | 41.64 | 42.00 | -0.9 | 2,522 | -0.04% |
|
| 2022/03/16 | 1 | 39.45 | 0 | 0.00 | 39.10 | 1 | 2,546 | 0.04% |
|
| 2022/03/15 | 2 | 39.75 | 0 | 0.00 | 39.10 | 2 | 2,590 | 0.08% |
|
| 2022/03/14 | 0 | 0.00 | 1 | 42.35 | 41.25 | -1 | 2,643 | -0.04% |
|
| 2022/03/11 | 3 | 40.88 | 0 | 0.00 | 40.80 | 3 | 2,692 | 0.11% |
|
| 2022/03/10 | 3.1 | 42.49 | 0 | 0.00 | 42.10 | 3.1 | 2,731 | 0.11% |
|
| 2022/03/09 | 0.2 | 42.50 | 8 | 41.65 | 41.75 | -7.8 | 2,777 | -0.28% |
|
| 2022/03/08 | 0 | 0.00 | 7 | 41.79 | 41.25 | -7 | 2,815 | -0.25% |
|
| 2022/03/03 | 0.3 | 47.50 | 0 | 0.00 | 46.70 | 0.3 | 3,026 | 0.01% |
|
| 2022/02/25 | 11 | 45.11 | 10 | 46.00 | 45.20 | 1 | 3,402 | 0.03% |
|
| 2022/02/24 | 16 | 46.28 | 0 | 0.00 | 45.00 | 16 | 3,787 | 0.42% |
|
| 2022/02/23 | 0 | 0.00 | 13 | 46.77 | 47.65 | -13 | 4,025 | -0.32% |
|
| 2022/02/22 | 3 | 47.20 | 0 | 0.00 | 46.05 | 3 | 4,607 | 0.07% |
|
| 2022/02/18 | 1 | 47.90 | 1 | 47.45 | 47.80 | 0 | 5,078 | 0.00% |
|
| 2022/02/17 | 1 | 47.25 | 27 | 47.65 | 47.95 | -26 | 5,476 | -0.47% |
|
| 2022/02/16 | 1 | 47.90 | 0 | 0.00 | 47.90 | 1 | 5,920 | 0.02% |
|
| 2022/02/15 | 19 | 47.70 | 2 | 47.70 | 46.85 | 17 | 6,326 | 0.27% |
|
| 2022/02/14 | 1 | 46.55 | 20 | 46.30 | 46.50 | -19 | 6,516 | -0.29% |
|
| 2022/02/11 | 4 | 48.10 | 0 | 0.00 | 48.15 | 4 | 6,671 | 0.06% |
|
| 2022/02/10 | 1 | 48.20 | 0 | 0.00 | 47.75 | 1 | 6,893 | 0.01% |
|
| 2022/02/09 | 10 | 46.61 | 8 | 46.96 | 47.15 | 2 | 7,135 | 0.03% |
|
| 2022/02/08 | 8.2 | 46.48 | 2 | 46.00 | 47.00 | 6.2 | 7,423 | 0.08% |
|
| 2022/02/07 | 0.2 | 43.60 | 5 | 44.55 | 44.80 | -4.8 | 7,897 | -0.06% |
|
| 2022/01/26 | 2 | 43.05 | 0.4 | 43.13 | 42.95 | 1.6 | 8,912 | 0.02% |
|
| 2022/01/25 | 6.5 | 43.72 | 10 | 43.75 | 43.35 | -3.5 | 10,497 | -0.03% |
|
| 2022/01/24 | 1.2 | 43.43 | 8 | 42.99 | 43.65 | -6.8 | 11,406 | -0.06% |
|
| 2022/01/21 | 1 | 45.00 | 9 | 45.05 | 44.55 | -8 | 11,828 | -0.07% |
|
| 2022/01/20 | 1 | 45.40 | 0 | 0.00 | 45.80 | 1 | 12,072 | 0.01% |
|
| 2022/01/19 | 1 | 46.00 | 1 | 46.10 | 45.90 | 0 | 12,400 | 0.00% |
|
| 2022/01/18 | 7 | 47.41 | 7 | 47.12 | 46.85 | 0 | 13,387 | 0.00% |
|
| 2022/01/17 | 3 | 45.53 | 10 | 45.00 | 45.85 | -7 | 13,782 | -0.05% |
|
| 2022/01/14 | 2 | 44.20 | 5.2 | 44.50 | 44.65 | -3.2 | 13,868 | -0.02% |
|
| 2022/01/13 | 2 | 45.65 | 0 | 0.00 | 45.65 | 2 | 14,067 | 0.01% |
|
| 2022/01/12 | 5 | 45.70 | 5 | 46.68 | 46.65 | 0 | 14,345 | 0.00% |
|
| 2022/01/11 | 0 | 0.00 | 1 | 46.15 | 46.00 | -1 | 14,429 | -0.01% |
|
| 2022/01/10 | 2 | 47.15 | 1 | 47.45 | 47.35 | 1 | 14,508 | 0.01% |
|
| 2022/01/07 | 1 | 47.60 | 2 | 47.10 | 47.55 | -1 | 14,632 | -0.01% |
|
| 2022/01/06 | 0.1 | 49.00 | 2 | 47.58 | 48.95 | -1.9 | 14,697 | -0.01% |
|
| 2022/01/05 | 6.2 | 48.88 | 6 | 49.30 | 48.70 | 0.2 | 14,821 | 0.00% |
|
| 2022/01/04 | 6 | 50.32 | 4 | 50.50 | 50.30 | 2 | 14,886 | 0.01% |
|
| 2022/01/03 | 2 | 50.90 | 5 | 50.98 | 50.70 | -3 | 15,083 | -0.02% |
|
| 2021/12/30 | 1 | 51.50 | 1 | 52.00 | 51.50 | 0 | 15,391 | 0.00% |
|
| 2021/12/29 | 10 | 52.30 | 11 | 51.86 | 52.20 | -1 | 15,966 | -0.01% |
|
| 2021/12/27 | 0 | 0.00 | 2 | 51.80 | 51.50 | -2 | 17,043 | -0.01% |
|
| 2021/12/24 | 4 | 52.55 | 1 | 52.00 | 52.10 | 3 | 17,408 | 0.02% |
|
| 2021/12/23 | 0 | 0.00 | 8 | 53.38 | 52.40 | -8 | 17,893 | -0.04% |
|
| 2021/12/22 | 2 | 52.00 | 0 | 52.30 | 52.10 | 2 | 18,630 | 0.01% |
|
| 2021/12/21 | 2 | 51.60 | 0 | 0.00 | 51.50 | 2 | 19,193 | 0.01% |
|
| 2021/12/20 | 1 | 50.80 | 2 | 51.00 | 51.00 | -1 | 19,724 | -0.01% |
|
| 2021/12/17 | 0 | 0.00 | 1 | 51.10 | 50.90 | -1 | 21,168 | 0.00% |
|
| 2021/12/16 | 13 | 52.78 | 21 | 52.00 | 52.70 | -8 | 21,903 | -0.04% |
|
| 2021/12/15 | 1 | 50.80 | 7 | 50.64 | 50.70 | -6 | 22,217 | -0.03% |
|
| 2021/12/14 | 6 | 50.75 | 1 | 50.30 | 50.10 | 5 | 22,782 | 0.02% |
|
| 2021/12/13 | 17 | 51.74 | 11 | 52.17 | 51.70 | 6 | 22,811 | 0.03% |
|
| 2021/12/10 | 13 | 50.73 | 12 | 51.79 | 51.30 | 1 | 22,949 | 0.00% |
|
| 2021/12/09 | 19.3 | 52.58 | 12 | 52.83 | 52.00 | 7.3 | 23,079 | 0.03% |
|
| 2021/12/08 | 9 | 53.29 | 11 | 53.14 | 53.40 | -2 | 23,133 | -0.01% |
|
| 2021/12/07 | 7 | 53.59 | 7 | 53.54 | 52.50 | 0 | 23,252 | 0.00% |
|
| 2021/12/06 | 3.1 | 53.08 | 1 | 53.50 | 53.10 | 2.1 | 23,364 | 0.01% |
|
| 2021/12/03 | 7 | 54.03 | 4 | 53.95 | 53.50 | 3 | 23,465 | 0.01% |
|
| 2021/12/02 | 7.1 | 54.09 | 7 | 54.43 | 53.60 | 0.1 | 23,706 | 0.00% |
|
| 2021/12/01 | 0.1 | 54.60 | 1 | 54.60 | 55.10 | -0.9 | 23,928 | 0.00% |
|
| 2021/11/30 | 11.2 | 54.86 | 5 | 54.70 | 55.30 | 6.2 | 24,175 | 0.03% |
|
| 2021/11/29 | 6.2 | 53.22 | 4 | 52.50 | 53.60 | 2.2 | 24,657 | 0.01% |
|
| 2021/11/26 | 6 | 54.07 | 27 | 54.15 | 53.80 | -21 | 24,870 | -0.08% |
|
| 2021/11/25 | 5 | 57.36 | 2 | 57.10 | 56.20 | 3 | 24,760 | 0.01% |
|
| 2021/11/24 | 6.2 | 56.55 | 5 | 56.16 | 56.80 | 1.2 | 24,759 | 0.00% |
|
| 2021/11/23 | 70.3 | 57.31 | 26.8 | 57.05 | 56.40 | 43.5 | 24,817 | 0.18% |
|
| 2021/11/22 | 16.8 | 60.47 | 6 | 60.55 | 59.60 | 10.8 | 24,868 | 0.04% |
|
| 2021/11/19 | 22 | 60.87 | 45 | 61.54 | 60.20 | -23 | 24,827 | -0.09% |
|
| 2021/11/18 | 32 | 59.99 | 51 | 59.77 | 59.30 | -19 | 24,589 | -0.08% |
|
| 2021/11/17 | 47 | 59.06 | 7 | 59.13 | 58.60 | 40 | 24,578 | 0.16% |
|
| 2021/11/16 | 41 | 59.95 | 37.1 | 59.28 | 58.80 | 3.9 | 24,588 | 0.02% |
|
| 2021/11/15 | 41.1 | 61.35 | 25 | 61.16 | 61.80 | 16.1 | 24,414 | 0.07% |
|
| 2021/11/12 | 18.2 | 60.37 | 59 | 59.55 | 60.80 | -40.8 | 24,365 | -0.17% |
|
| 2021/11/11 | 37 | 58.33 | 37 | 58.92 | 58.00 | 0 | 24,273 | 0.00% |
|
| 2021/11/10 | 24.1 | 58.15 | 11 | 57.87 | 58.40 | 13.1 | 24,343 | 0.05% |
|
| 2021/11/09 | 34.1 | 57.81 | 12 | 56.63 | 57.50 | 22.1 | 24,389 | 0.09% |
|
| 2021/11/08 | 13 | 56.17 | 44 | 56.02 | 55.70 | -31 | 24,335 | -0.13% |
|
| 2021/11/05 | 41 | 57.50 | 9 | 57.38 | 57.80 | 32 | 24,396 | 0.13% |
|
| 2021/11/04 | 67 | 59.55 | 58 | 59.48 | 58.70 | 9 | 24,348 | 0.04% |
|
| 2021/11/03 | 61 | 59.06 | 54 | 60.53 | 58.20 | 7 | 24,148 | 0.03% |
|
| 2021/11/02 | 89 | 63.98 | 92 | 63.51 | 62.50 | -3 | 23,675 | -0.01% |
|
| 2021/11/01 | 99 | 61.49 | 98.1 | 61.67 | 61.40 | 0.9 | 22,901 | 0.00% |
|
| 2021/10/29 | 38 | 59.09 | 58 | 59.64 | 58.70 | -20 | 22,156 | -0.09% |
|
| 2021/10/28 | 23 | 59.77 | 30.4 | 59.55 | 58.70 | -7.4 | 21,910 | -0.03% |
|
| 2021/10/27 | 60 | 58.85 | 67.1 | 58.17 | 59.70 | -7.1 | 21,861 | -0.03% |
|
| 2021/10/26 | 56 | 59.85 | 63 | 59.82 | 58.10 | -7 | 21,882 | -0.03% |
|
| 2021/10/25 | 30 | 55.75 | 35 | 56.12 | 57.40 | -5 | 21,025 | -0.02% |
|
| 2021/10/22 | 2 | 53.50 | 1.3 | 53.77 | 53.40 | 0.7 | 20,911 | 0.00% |
|
| 2021/10/21 | 9 | 54.40 | 7 | 54.47 | 53.60 | 2 | 21,020 | 0.01% |
|
| 2021/10/20 | 19 | 53.15 | 11 | 53.58 | 54.50 | 8 | 20,992 | 0.04% |
|
| 2021/10/19 | 3 | 52.07 | 3 | 52.00 | 51.90 | 0 | 20,855 | 0.00% |
|
| 2021/10/18 | 1 | 51.20 | 3 | 50.60 | 51.10 | -2 | 20,912 | -0.01% |
|
| 2021/10/15 | 2 | 50.85 | 4 | 50.93 | 50.30 | -2 | 20,953 | -0.01% |
|
| 2021/10/14 | 3 | 50.33 | 7 | 50.26 | 50.10 | -4 | 21,068 | -0.02% |
|
| 2021/10/13 | 9 | 51.54 | 5 | 49.70 | 49.45 | 4 | 21,130 | 0.02% |
|
| 2021/10/12 | 1 | 51.20 | 11 | 52.03 | 51.10 | -10 | 21,083 | -0.05% |
|
| 2021/10/08 | 10 | 53.83 | 14 | 53.69 | 52.80 | -4 | 21,045 | -0.02% |
|
| 2021/10/07 | 36 | 54.18 | 29 | 53.89 | 53.50 | 7 | 20,967 | 0.03% |
|
| 2021/10/06 | 38.2 | 52.70 | 27 | 52.51 | 52.60 | 11.2 | 20,756 | 0.05% |
|
| 2021/10/05 | 18.3 | 49.74 | 31 | 49.28 | 53.60 | -12.7 | 20,332 | -0.06% |
|
| 2021/10/04 | 24 | 51.89 | 9 | 53.60 | 50.30 | 15 | 20,086 | 0.07% |
|
| 2021/10/01 | 6 | 55.95 | 9 | 55.40 | 55.70 | -3 | 20,659 | -0.01% |
|
| 2021/09/30 | 39 | 57.38 | 63 | 56.41 | 58.20 | -24 | 21,402 | -0.11% |
|
| 2021/09/29 | 42.1 | 57.48 | 17.5 | 57.53 | 55.20 | 24.6 | 21,860 | 0.11% |
|
| 2021/09/28 | 54 | 60.94 | 39 | 61.07 | 61.30 | 15 | 21,226 | 0.07% |
|
| 2021/09/27 | 60 | 63.13 | 39 | 62.58 | 62.50 | 21 | 21,293 | 0.10% |
|
| 2021/09/24 | 111 | 63.61 | 129 | 63.09 | 62.30 | -18 | 21,791 | -0.08% |
大買/大賣/
|
| 2021/09/23 | 54 | 58.13 | 72.1 | 58.23 | 59.90 | -18.1 | 20,982 | -0.09% |
|
| 2021/09/22 | 17 | 54.89 | 15 | 54.68 | 54.60 | 2 | 20,452 | 0.01% |
|
| 2021/09/17 | 37 | 54.42 | 43.2 | 55.16 | 55.40 | -6.2 | 20,469 | -0.03% |
|
| 2021/09/16 | 0 | 0.00 | 1.7 | 51.52 | 51.60 | -1.7 | 20,761 | -0.01% |
|
| 2021/09/15 | 19 | 51.57 | 3 | 51.30 | 50.60 | 16 | 21,059 | 0.08% |
|
| 2021/09/14 | 14.2 | 52.83 | 23.4 | 53.24 | 52.60 | -9.2 | 20,981 | -0.04% |
|
| 2021/09/13 | 3 | 52.47 | 6 | 52.53 | 51.80 | -3 | 20,854 | -0.01% |
|
| 2021/09/10 | 47 | 51.74 | 6 | 52.12 | 53.40 | 41 | 20,861 | 0.20% |
|
| 2021/09/09 | 11 | 50.18 | 44 | 48.50 | 52.00 | -33 | 20,816 | -0.16% |
|
| 2021/09/08 | 4 | 49.50 | 16 | 48.83 | 48.30 | -12 | 20,961 | -0.06% |
|
| 2021/09/07 | 25 | 50.21 | 52.2 | 50.06 | 50.00 | -27.2 | 21,190 | -0.13% |
|
| 2021/09/06 | 10.2 | 54.14 | 16 | 54.84 | 53.50 | -5.8 | 20,995 | -0.03% |
|
| 2021/09/03 | 40.2 | 54.01 | 18 | 53.87 | 54.50 | 22.2 | 20,735 | 0.11% |
|
| 2021/09/02 | 72 | 54.02 | 58 | 54.70 | 54.70 | 14 | 20,507 | 0.07% |
|
| 2021/09/01 | 43 | 52.13 | 34.5 | 52.55 | 53.00 | 8.5 | 20,116 | 0.04% |
|
| 2021/08/31 | 3 | 50.83 | 4 | 50.68 | 49.90 | -1 | 20,067 | 0.00% |
|
| 2021/08/30 | 2.1 | 50.62 | 1 | 51.50 | 50.80 | 1.1 | 20,205 | 0.01% |
|
| 2021/08/27 | 16.1 | 50.76 | 7 | 50.93 | 50.20 | 9.1 | 20,149 | 0.05% |
|
| 2021/08/26 | 13.6 | 51.97 | 26.2 | 51.94 | 51.60 | -12.6 | 20,011 | -0.06% |
|
| 2021/08/25 | 5 | 49.78 | 11 | 50.37 | 49.75 | -6 | 19,622 | -0.03% |
|
| 2021/08/24 | 40.1 | 50.17 | 37 | 49.88 | 49.25 | 3.1 | 19,477 | 0.02% |
|
| 2021/08/23 | 23 | 48.89 | 12 | 48.42 | 48.90 | 11 | 19,178 | 0.06% |
|
| 2021/08/20 | 27 | 47.01 | 25 | 45.87 | 46.30 | 2 | 19,008 | 0.01% |
|
| 2021/08/19 | 30.5 | 47.29 | 26 | 48.20 | 46.25 | 4.5 | 18,794 | 0.02% |
|
| 2021/08/18 | 46 | 46.29 | 53 | 45.86 | 47.30 | -7 | 18,633 | -0.04% |
|
| 2021/08/17 | 4 | 48.13 | 3.6 | 50.31 | 45.00 | 0.4 | 18,289 | 0.00% |
|
| 2021/08/16 | 17 | 48.55 | 16.4 | 48.55 | 50.00 | 0.6 | 18,011 | 0.00% |
|
| 2021/08/13 | 8 | 51.04 | 15 | 50.64 | 49.50 | -7 | 17,770 | -0.04% |
|
| 2021/08/12 | 25.4 | 53.24 | 25 | 53.46 | 52.00 | 0.4 | 17,591 | 0.00% |
|
| 2021/08/11 | 61 | 53.93 | 89 | 53.95 | 52.90 | -28 | 17,448 | -0.16% |
|
| 2021/08/10 | 21 | 58.55 | 20 | 56.75 | 55.20 | 1 | 17,179 | 0.01% |
|
| 2021/08/09 | 35 | 62.35 | 17 | 59.98 | 59.40 | 18 | 17,027 | 0.11% |
|
| 2021/08/06 | 49 | 63.12 | 15 | 63.69 | 62.50 | 34 | 16,781 | 0.20% |
|
| 2021/08/05 | 86 | 63.58 | 97 | 64.77 | 65.60 | -11 | 16,313 | -0.07% |
|
| 2021/08/04 | 19 | 59.71 | 29 | 60.11 | 59.70 | -10 | 15,609 | -0.06% |
|
| 2021/08/03 | 18 | 59.58 | 30 | 59.54 | 59.80 | -12 | 15,524 | -0.08% |
|
| 2021/08/02 | 7 | 55.49 | 11 | 58.07 | 58.50 | -4 | 15,398 | -0.03% |
|
| 2021/07/30 | 30 | 58.90 | 33 | 58.80 | 56.40 | -3 | 15,263 | -0.02% |
|
| 2021/07/29 | 30 | 57.38 | 8 | 56.03 | 55.60 | 22 | 14,977 | 0.15% |
|
| 2021/07/28 | 18 | 54.75 | 40 | 49.83 | 56.60 | -22 | 14,856 | -0.15% |
|
| 2021/07/27 | 28 | 58.28 | 23 | 58.83 | 55.50 | 5 | 14,571 | 0.03% |
|
| 2021/07/26 | 2 | 59.50 | 5.1 | 59.98 | 60.00 | -3.1 | 14,429 | -0.02% |
|
| 2021/07/23 | 5 | 61.98 | 1 | 59.00 | 62.60 | 4 | 14,302 | 0.03% |
|
| 2021/07/22 | 16 | 61.76 | 7 | 62.17 | 64.50 | 9 | 14,282 | 0.06% |
|
| 2021/07/21 | 24 | 59.90 | 3 | 58.47 | 60.10 | 21 | 14,157 | 0.15% |
|
| 2021/07/20 | 5 | 61.32 | 1 | 61.00 | 61.40 | 4 | 14,092 | 0.03% |
|
| 2021/07/19 | 8 | 57.23 | 16 | 57.89 | 59.20 | -8 | 13,972 | -0.06% |
|
| 2021/07/16 | 3.1 | 51.64 | 6 | 53.23 | 53.90 | -2.9 | 13,968 | -0.02% |
|
| 2021/07/15 | 2 | 51.00 | 1 | 52.60 | 51.80 | 1 | 13,998 | 0.01% |
|
| 2021/07/14 | 1 | 49.40 | 13 | 48.47 | 50.70 | -12 | 14,122 | -0.08% |
|
| 2021/07/13 | 6 | 52.63 | 4 | 51.45 | 50.00 | 2 | 14,137 | 0.01% |
|
| 2021/07/12 | 3 | 52.97 | 6 | 52.37 | 53.30 | -3 | 14,242 | -0.02% |
|
| 2021/07/09 | 34 | 52.37 | 31 | 51.85 | 51.60 | 3 | 14,258 | 0.02% |
|
| 2021/07/08 | 89 | 51.97 | 47 | 50.79 | 53.00 | 42 | 14,281 | 0.29% |
|
| 2021/07/07 | 60 | 51.22 | 54 | 52.33 | 53.00 | 6 | 13,412 | 0.04% |
|
| 2021/07/06 | 33 | 50.12 | 41 | 48.95 | 48.25 | -8 | 12,694 | -0.06% |
|
| 2021/07/05 | 0 | 0.00 | 1.2 | 48.05 | 48.05 | -1.2 | 12,046 | -0.01% |
|
| 2021/07/02 | 26 | 42.96 | 16.1 | 42.76 | 43.70 | 9.9 | 12,037 | 0.08% |
|
| 2021/07/01 | 28 | 42.09 | 40 | 42.46 | 39.75 | -12 | 11,642 | -0.10% |
|
| 2021/06/30 | 41 | 38.36 | 77 | 38.95 | 40.30 | -36 | 10,936 | -0.33% |
|
| 2021/06/29 | 43 | 36.34 | 48 | 36.88 | 36.65 | -5 | 10,814 | -0.05% |
|
| 2021/06/28 | 22.2 | 35.97 | 9 | 36.17 | 36.95 | 13.2 | 11,120 | 0.12% |
|
| 2021/06/25 | 91 | 36.43 | 39 | 36.27 | 35.35 | 52 | 11,036 | 0.47% |
|
| 2021/06/24 | 13 | 33.96 | 6 | 33.77 | 34.70 | 7 | 10,360 | 0.07% |
|
| 2021/06/23 | 8 | 32.32 | 5 | 32.53 | 32.20 | 3 | 10,318 | 0.03% |
|
| 2021/06/22 | 5 | 32.13 | 5 | 31.93 | 31.40 | 0 | 11,350 | 0.00% |
|
| 2021/06/21 | 7 | 32.26 | 11 | 32.43 | 31.90 | -4 | 11,698 | -0.03% |
|
| 2021/06/18 | 17 | 32.70 | 6 | 32.89 | 32.50 | 11 | 11,948 | 0.09% |
|
| 2021/06/17 | 19 | 33.30 | 17 | 32.92 | 33.05 | 2 | 12,088 | 0.02% |
|
| 2021/06/16 | 9 | 32.68 | 28.1 | 32.49 | 32.95 | -19.1 | 12,030 | -0.16% |
|
| 2021/06/15 | 8 | 29.90 | 4 | 29.56 | 31.00 | 4 | 11,905 | 0.03% |
|
| 2021/06/11 | 0 | 0.00 | 3 | 29.10 | 29.15 | -3 | 12,219 | -0.02% |
|
| 2021/06/10 | 2 | 30.00 | 1 | 30.45 | 29.30 | 1 | 13,563 | 0.01% |
|
| 2021/06/09 | 10 | 30.45 | 3 | 30.85 | 29.95 | 7 | 14,443 | 0.05% |
|
| 2021/06/08 | 35 | 30.88 | 4 | 31.00 | 30.50 | 31 | 15,627 | 0.20% |
|
| 2021/06/07 | 6 | 29.90 | 4 | 30.15 | 31.45 | 2 | 16,500 | 0.01% |
|
| 2021/06/03 | 0 | 0.00 | 11 | 29.57 | 29.35 | -11 | 16,808 | -0.07% |
|
| 2021/06/02 | 5 | 30.61 | 4 | 30.35 | 29.70 | 1 | 16,821 | 0.01% |
|
| 2021/06/01 | 5 | 29.90 | 7 | 29.71 | 30.00 | -2 | 16,797 | -0.01% |
|
| 2021/05/31 | 5 | 29.57 | 3 | 29.40 | 29.05 | 2 | 16,755 | 0.01% |
|
| 2021/05/28 | 12 | 30.23 | 7 | 29.96 | 29.75 | 5 | 16,762 | 0.03% |
|
| 2021/05/26 | 3 | 28.45 | 13 | 28.67 | 28.40 | -10 | 16,963 | -0.06% |
|
| 2021/05/25 | 13 | 28.87 | 1 | 29.00 | 28.50 | 12 | 17,061 | 0.07% |
|
| 2021/05/24 | 1 | 27.55 | 13 | 27.80 | 28.55 | -12 | 17,164 | -0.07% |
|
| 2021/05/18 | 15 | 26.00 | 15 | 26.45 | 26.55 | 0 | 18,172 | 0.00% |
|
| 2021/05/17 | 1 | 23.70 | 3 | 24.48 | 24.40 | -2 | 18,327 | -0.01% |
|
| 2021/05/14 | 10 | 27.50 | 0 | 0.00 | 25.55 | 10 | 18,338 | 0.05% |
|
| 2021/05/13 | 2 | 25.85 | 1 | 24.00 | 26.05 | 1 | 18,517 | 0.01% |
|
| 2021/05/12 | 0 | 0.00 | 6 | 25.65 | 25.85 | -6 | 18,543 | -0.03% |
|
| 2021/05/11 | 2 | 28.70 | 0 | 0.00 | 28.40 | 2 | 18,444 | 0.01% |
|
| 2021/05/07 | 2 | 31.90 | 2 | 32.00 | 32.40 | 0 | 18,340 | 0.00% |
|
| 2021/05/03 | 2 | 32.43 | 6 | 31.75 | 31.55 | -4 | 18,145 | -0.02% |
|
| 2021/04/29 | 8 | 34.31 | 10 | 33.87 | 33.70 | -2 | 18,101 | -0.01% |
|
| 2021/04/28 | 3 | 34.12 | 0 | 0.00 | 34.90 | 3 | 18,061 | 0.02% |
|
| 2021/04/27 | 0 | 0.00 | 11 | 33.15 | 33.20 | -11 | 17,984 | -0.06% |
|
| 2021/04/26 | 1 | 33.70 | 1 | 33.50 | 33.75 | 0 | 18,016 | 0.00% |
|
| 2021/04/23 | 32 | 32.95 | 25 | 33.21 | 32.60 | 7 | 18,007 | 0.04% |
|
| 2021/04/22 | 4 | 32.08 | 13 | 32.87 | 31.40 | -9 | 18,034 | -0.05% |
|
| 2021/04/21 | 4 | 34.08 | 9 | 33.76 | 33.75 | -5 | 17,875 | -0.03% |
|
| 2021/04/20 | 7 | 33.70 | 14 | 34.28 | 34.55 | -7 | 17,801 | -0.04% |
|
| 2021/04/19 | 2 | 35.40 | 1 | 36.55 | 35.10 | 1 | 17,680 | 0.01% |
|
| 2021/04/16 | 13 | 36.28 | 7 | 36.23 | 36.50 | 6 | 17,648 | 0.03% |
|
| 2021/04/15 | 19 | 35.78 | 15 | 35.90 | 35.95 | 4 | 18,360 | 0.02% |
|
| 2021/04/14 | 0 | 0.00 | 8 | 34.29 | 35.00 | -8 | 18,236 | -0.04% |
|
| 2021/04/13 | 8 | 37.73 | 3 | 37.80 | 37.55 | 5 | 18,071 | 0.03% |
|
| 2021/04/12 | 27 | 37.02 | 9 | 37.31 | 37.85 | 18 | 17,918 | 0.10% |
|
| 2021/04/09 | 10 | 35.98 | 14 | 35.66 | 35.55 | -4 | 17,788 | -0.02% |
|
| 2021/04/08 | 1 | 34.30 | 1 | 34.75 | 34.25 | 0 | 17,546 | 0.00% |
|
| 2021/04/07 | 11 | 34.53 | 8 | 34.34 | 34.15 | 3 | 17,445 | 0.02% |
|
| 2021/04/06 | 10 | 32.78 | 26 | 32.83 | 34.00 | -16 | 17,242 | -0.09% |
|
| 2021/04/01 | 10 | 33.56 | 12 | 33.79 | 31.85 | -2 | 16,969 | -0.01% |
|
| 2021/03/31 | 5 | 31.48 | 25 | 31.72 | 32.35 | -20 | 16,570 | -0.12% |
|
| 2021/03/30 | 27 | 29.91 | 21 | 29.75 | 29.60 | 6 | 16,070 | 0.04% |
|
| 2021/03/29 | 12 | 29.20 | 11 | 28.80 | 28.70 | 1 | 15,844 | 0.01% |
|
| 2021/03/26 | 18 | 28.74 | 11 | 28.46 | 28.50 | 7 | 15,839 | 0.04% |
|
| 2021/03/25 | 43.1 | 29.99 | 44 | 30.49 | 28.70 | -0.9 | 15,675 | -0.01% |
|
| 2021/03/24 | 11 | 28.47 | 14 | 28.39 | 28.30 | -3 | 15,005 | -0.02% |
|
| 2021/03/23 | 22 | 27.90 | 11 | 28.31 | 27.95 | 11 | 14,736 | 0.07% |
|
| 2021/03/22 | 1 | 27.60 | 0 | 0.00 | 27.40 | 1 | 14,446 | 0.01% |
|
| 2021/03/19 | 2 | 27.48 | 2 | 27.65 | 27.45 | 0 | 14,303 | 0.00% |
|
| 2021/03/18 | 6 | 27.44 | 0 | 0.00 | 27.50 | 6 | 14,235 | 0.04% |
|
| 2021/03/17 | 61 | 27.91 | 63 | 27.11 | 27.05 | -2 | 14,060 | -0.01% |
|
| 2021/03/16 | 96 | 27.90 | 87 | 27.29 | 27.55 | 9 | 13,801 | 0.07% |
|
| 2021/03/15 | 13 | 26.56 | 20 | 27.40 | 27.70 | -7 | 12,662 | -0.06% |
|
| 2021/03/12 | 43 | 24.88 | 38 | 25.07 | 25.20 | 5 | 11,851 | 0.04% |
|
| 2021/03/11 | 237 | 23.96 | 234 | 23.66 | 24.35 | 3 | 10,732 | 0.03% |
大買/大賣/
|
| 2021/03/10 | 12 | 21.91 | 32 | 21.89 | 22.15 | -20 | 9,881 | -0.20% |
|
| 2021/03/09 | 1 | 20.15 | 0 | 0.00 | 20.15 | 1 | 9,815 | 0.01% |
|
| 2021/03/08 | 1 | 20.20 | 0 | 0.00 | 20.10 | 1 | 9,993 | 0.01% |
|
| 2021/03/04 | 4 | 20.26 | 0 | 0.00 | 20.10 | 4 | 10,780 | 0.04% |
|
| 2021/03/03 | 3 | 20.70 | 4 | 20.95 | 20.70 | -1 | 11,550 | -0.01% |
|
| 2021/03/02 | 1 | 21.10 | 1 | 21.05 | 21.00 | 0 | 11,900 | 0.00% |
|
| 2021/02/26 | 9 | 20.78 | 10 | 20.33 | 21.20 | -1 | 11,992 | -0.01% |
|
| 2021/02/25 | 14 | 21.14 | 9 | 21.00 | 20.60 | 5 | 12,073 | 0.04% |
|
| 2021/02/24 | 8 | 21.76 | 1 | 22.40 | 21.50 | 7 | 12,381 | 0.06% |
|
| 2021/02/23 | 17 | 22.68 | 14 | 22.60 | 22.20 | 3 | 12,424 | 0.02% |
|
| 2021/02/22 | 13 | 21.93 | 8 | 21.54 | 22.40 | 5 | 12,486 | 0.04% |
|
| 2021/02/19 | 2 | 20.35 | 1.5 | 20.17 | 20.40 | 0.5 | 13,313 | 0.00% |
|
| 2021/02/17 | 4 | 19.49 | 20 | 19.65 | 19.75 | -16 | 14,011 | -0.11% |
|
| 2021/02/05 | 16 | 19.03 | 18 | 19.13 | 18.90 | -2 | 13,864 | -0.01% |
|
| 2021/02/04 | 11 | 18.95 | 14 | 19.00 | 19.35 | -3 | 13,918 | -0.02% |
|
| 2021/02/03 | 6 | 18.54 | 6 | 18.73 | 18.25 | 0 | 13,710 | 0.00% |
|
| 2021/02/02 | 1 | 17.65 | 6 | 17.84 | 17.65 | -5 | 13,646 | -0.04% |
|
| 2021/02/01 | 1 | 16.50 | 59 | 16.35 | 17.50 | -58 | 13,662 | -0.42% |
|
| 2021/01/29 | 4 | 17.48 | 0 | 0.00 | 17.05 | 4 | 13,825 | 0.03% |
|
| 2021/01/28 | 7 | 17.96 | 6 | 17.83 | 17.65 | 1 | 13,925 | 0.01% |
|
| 2021/01/27 | 2 | 17.75 | 2 | 17.75 | 17.75 | 0 | 14,091 | 0.00% |
|
| 2021/01/26 | 2 | 17.65 | 0 | 0.00 | 17.60 | 2 | 14,321 | 0.01% |
|
| 2021/01/25 | 1 | 17.50 | 1 | 17.70 | 18.15 | 0 | 14,324 | 0.00% |
|
| 2021/01/22 | 0 | 0.00 | 4 | 17.58 | 17.70 | -4 | 14,326 | -0.03% |
|
| 2021/01/21 | 1 | 17.15 | 3.1 | 17.55 | 17.25 | -2.1 | 14,341 | -0.01% |
|
| 2021/01/20 | 4 | 17.50 | 5 | 17.77 | 17.20 | -1 | 14,370 | -0.01% |
|
| 2021/01/19 | 7 | 18.61 | 5 | 18.29 | 18.20 | 2 | 14,335 | 0.01% |
|
| 2021/01/18 | 11 | 17.68 | 0 | 0.00 | 17.70 | 11 | 14,304 | 0.08% |
|
| 2021/01/15 | 7 | 18.26 | 16 | 18.41 | 18.35 | -9 | 14,286 | -0.06% |
|
| 2021/01/14 | 5 | 18.83 | 2 | 19.00 | 18.80 | 3 | 14,191 | 0.02% |
|
| 2021/01/13 | 6 | 18.88 | 4 | 19.14 | 18.90 | 2 | 14,323 | 0.01% |
|
| 2021/01/12 | 6 | 19.09 | 0 | 0.00 | 18.95 | 6 | 14,686 | 0.04% |
|
| 2021/01/11 | 13 | 19.86 | 6 | 19.81 | 19.95 | 7 | 14,627 | 0.05% |
|
| 2021/01/08 | 48.1 | 20.87 | 74 | 20.99 | 19.75 | -26 | 14,775 | -0.18% |
|
| 2021/01/07 | 1 | 19.65 | 1 | 19.80 | 19.75 | 0 | 14,399 | 0.00% |
|
| 2021/01/06 | 11 | 20.02 | 20 | 20.10 | 19.45 | -9 | 14,759 | -0.06% |
|
| 2021/01/05 | 49 | 20.16 | 41 | 19.67 | 19.65 | 8 | 14,601 | 0.05% |
|
| 2021/01/04 | 28 | 20.12 | 17 | 20.08 | 20.10 | 11 | 14,571 | 0.08% |
|
| 2020/12/31 | 2 | 19.15 | 10 | 19.15 | 19.40 | -8 | 14,458 | -0.06% |
|
| 2020/12/30 | 1 | 19.25 | 1 | 19.30 | 19.25 | 0 | 14,625 | 0.00% |
|
| 2020/12/29 | 7 | 19.32 | 5 | 19.17 | 19.10 | 2 | 14,869 | 0.01% |
|
| 2020/12/28 | 2 | 19.78 | 0 | 0.00 | 19.60 | 2 | 14,801 | 0.01% |
|
| 2020/12/25 | 2 | 19.85 | 11 | 19.94 | 19.90 | -9 | 14,744 | -0.06% |
|
| 2020/12/24 | 3 | 19.47 | 1 | 19.50 | 19.40 | 2 | 14,647 | 0.01% |
|
| 2020/12/23 | 3 | 19.32 | 0 | 0.00 | 19.15 | 3 | 14,612 | 0.02% |
|
| 2020/12/22 | 15 | 20.42 | 17 | 20.34 | 19.30 | -2 | 14,605 | -0.01% |
|
| 2020/12/21 | 10 | 20.11 | 7 | 20.11 | 20.00 | 3 | 14,484 | 0.02% |
|
| 2020/12/18 | 20.1 | 20.11 | 29 | 20.32 | 20.35 | -8.9 | 14,395 | -0.06% |
|
| 2020/12/17 | 3 | 19.33 | 5 | 19.37 | 19.45 | -2 | 14,072 | -0.01% |
|
| 2020/12/16 | 2 | 18.98 | 3 | 18.88 | 18.90 | -1 | 14,550 | -0.01% |
|
| 2020/12/15 | 10 | 18.79 | 2 | 18.80 | 18.85 | 8 | 14,743 | 0.05% |
|
| 2020/12/14 | 23 | 19.44 | 4 | 19.13 | 19.65 | 19 | 14,729 | 0.13% |
|
| 2020/12/11 | 10 | 18.45 | 2 | 18.35 | 18.30 | 8 | 14,747 | 0.05% |
|
| 2020/12/10 | 12.1 | 18.58 | 12 | 18.87 | 18.70 | 0.1 | 14,779 | 0.00% |
|
| 2020/12/09 | 9.1 | 19.41 | 4 | 20.06 | 19.20 | 5.1 | 14,863 | 0.03% |
|
| 2020/12/08 | 11.1 | 19.62 | 2 | 19.60 | 19.65 | 9.1 | 14,653 | 0.06% |
|
| 2020/12/07 | 3 | 19.30 | 17 | 19.53 | 19.55 | -14 | 14,558 | -0.10% |
|
| 2020/12/04 | 9.1 | 20.54 | 5 | 21.15 | 19.90 | 4.1 | 14,340 | 0.03% |
|
| 2020/12/03 | 38.1 | 21.35 | 19 | 20.96 | 20.75 | 19.1 | 14,097 | 0.14% |
|
| 2020/12/02 | 10 | 19.70 | 17 | 19.70 | 20.10 | -7 | 13,914 | -0.05% |
|
| 2020/12/01 | 9 | 19.93 | 1 | 20.35 | 20.00 | 8 | 13,852 | 0.06% |
|
| 2020/11/30 | 28 | 19.59 | 27 | 19.76 | 19.75 | 1 | 13,518 | 0.01% |
|
| 2020/11/27 | 39 | 18.76 | 37 | 18.82 | 18.90 | 2 | 13,076 | 0.02% |
|
| 2020/11/26 | 17 | 17.96 | 20.1 | 18.11 | 18.55 | -3.1 | 12,389 | -0.03% |
|
| 2020/11/25 | 13 | 16.90 | 9 | 17.21 | 16.90 | 4 | 12,112 | 0.03% |
|
| 2020/11/24 | 10 | 16.92 | 7 | 16.92 | 17.00 | 3 | 11,888 | 0.03% |
|
| 2020/11/23 | 76 | 17.40 | 83 | 17.42 | 17.25 | -7 | 11,640 | -0.06% |
|
| 2020/11/20 | 12 | 16.34 | 48 | 16.41 | 16.20 | -36 | 11,157 | -0.32% |
|
| 2020/11/19 | 36 | 16.61 | 8 | 16.82 | 16.75 | 28 | 10,942 | 0.26% |
|
| 2020/11/18 | 56 | 15.71 | 69 | 15.95 | 16.70 | -13 | 10,397 | -0.13% |
|
| 2020/11/17 | 37 | 15.65 | 37.2 | 15.57 | 15.65 | -0.2 | 9,132 | 0.00% |
|
| 2020/11/12 | 0 | 0.00 | 2 | 13.73 | 13.55 | -2 | 8,185 | -0.02% |
|
| 2020/11/11 | 1 | 13.05 | 0 | 0.00 | 13.05 | 1 | 8,008 | 0.01% |
|
| 2020/11/10 | 4 | 13.50 | 5 | 13.46 | 13.30 | -1 | 7,976 | -0.01% |
|
| 2020/11/09 | 74 | 13.32 | 70 | 13.25 | 13.25 | 4 | 7,930 | 0.05% |
|
| 2020/11/06 | 2 | 13.65 | 7 | 13.49 | 13.15 | -5 | 7,886 | -0.06% |
|
| 2020/11/05 | 1 | 14.05 | 1 | 14.05 | 13.95 | 0 | 7,722 | 0.00% |
|
| 2020/11/04 | 15 | 13.90 | 3 | 13.82 | 14.20 | 12 | 7,633 | 0.16% |
|
| 2020/11/03 | 4 | 13.89 | 2 | 13.98 | 13.75 | 2 | 7,450 | 0.03% |
|
| 2020/11/02 | 2 | 13.20 | 2 | 12.90 | 12.90 | 0 | 7,209 | 0.00% |
|
| 2020/10/29 | 2 | 13.25 | 4 | 13.33 | 13.35 | -2 | 7,138 | -0.03% |
|
| 2020/10/28 | 30 | 14.00 | 32 | 13.52 | 13.50 | -2 | 7,084 | -0.03% |
|
| 2020/10/26 | 2 | 13.85 | 3 | 13.83 | 13.80 | -1 | 6,958 | -0.01% |
|
| 2020/10/23 | 11 | 13.79 | 3 | 13.82 | 13.85 | 8 | 6,899 | 0.12% |
|
| 2020/10/21 | 22 | 13.86 | 22 | 14.00 | 13.85 | 0 | 6,769 | 0.00% |
|
| 2020/10/20 | 21 | 13.85 | 31 | 14.03 | 13.70 | -10 | 6,592 | -0.15% |
|
| 2020/10/19 | 11 | 13.36 | 0 | 0.00 | 13.30 | 11 | 6,156 | 0.18% |
|
| 2020/10/16 | 65 | 13.63 | 49 | 13.50 | 13.25 | 16 | 6,093 | 0.26% |
|
| 2020/10/15 | 42 | 13.84 | 42 | 13.61 | 14.05 | 0 | 5,942 | 0.00% |
|
| 2020/10/14 | 6 | 12.57 | 2 | 12.85 | 12.85 | 4 | 5,396 | 0.07% |
|
| 2020/10/13 | 2 | 12.00 | 3 | 11.92 | 11.80 | -1 | 4,981 | -0.02% |
|
| 2020/10/12 | 3 | 12.10 | 12 | 12.04 | 11.95 | -9 | 4,926 | -0.18% |
|
| 2020/10/08 | 1 | 12.35 | 2 | 12.55 | 12.40 | -1 | 4,891 | -0.02% |
|
| 2020/10/07 | 11 | 12.18 | 1 | 12.00 | 12.10 | 10 | 4,769 | 0.21% |
|
| 2020/10/06 | 1 | 12.45 | 1 | 12.45 | 12.50 | 0 | 4,555 | 0.00% |
|
| 2020/09/30 | 0 | 0.00 | 3 | 11.05 | 11.10 | -3 | 4,373 | -0.07% |
|
| 2020/09/29 | 0 | 0.00 | 2 | 11.20 | 11.05 | -2 | 4,406 | -0.05% |
|
| 2020/09/24 | 2 | 11.80 | 2 | 11.60 | 11.30 | 0 | 4,288 | 0.00% |
|
| 2020/09/23 | 0 | 0.00 | 5 | 11.75 | 11.80 | -5 | 4,209 | -0.12% |
|
| 2020/09/22 | 2 | 11.90 | 0 | 0.00 | 11.75 | 2 | 4,121 | 0.05% |
|
| 2020/09/21 | 31 | 12.82 | 24.1 | 12.72 | 12.15 | 6.9 | 3,978 | 0.17% |
|
| 2020/09/18 | 3 | 12.57 | 4 | 12.69 | 12.90 | -1 | 3,344 | -0.03% |
|
| 2020/09/17 | 1 | 11.50 | 10 | 11.60 | 11.75 | -9 | 3,054 | -0.29% |
|
| 2020/09/16 | 11 | 11.90 | 4 | 11.46 | 11.95 | 7 | 2,916 | 0.24% |
|
| 2020/09/15 | 3 | 11.00 | 0 | 0.00 | 10.90 | 3 | 2,691 | 0.11% |
|
| 2020/09/14 | 7 | 11.90 | 8 | 11.99 | 11.60 | -1 | 2,568 | -0.04% |
|
| 2020/09/11 | 0 | 0.00 | 9 | 11.33 | 11.45 | -9 | 2,318 | -0.39% |
|
| 2020/09/08 | 16 | 11.48 | 0 | 0.00 | 11.70 | 16 | 2,188 | 0.73% |
|
| 2020/09/07 | 13 | 12.28 | 1 | 12.15 | 12.05 | 12 | 2,093 | 0.57% |
|
| 2020/09/04 | 50 | 10.85 | 64 | 11.25 | 11.35 | -14 | 1,836 | -0.76% |
|
| 2020/09/03 | 11 | 10.57 | 4 | 10.45 | 10.35 | 7 | 1,659 | 0.42% |
|
| 2020/09/02 | 7 | 10.70 | 29 | 10.51 | 10.35 | -22 | 1,625 | -1.35% |
|
| 2020/09/01 | 44 | 10.08 | 26 | 10.20 | 10.50 | 18 | 1,566 | 1.15% |
|
| 2020/08/31 | 1 | 9.75 | 2 | 9.78 | 9.99 | -1 | 1,440 | -0.07% |
|
| 2020/08/28 | 0 | 0.00 | 4 | 9.10 | 9.11 | -4 | 1,311 | -0.30% |
|
| 2020/08/27 | 2 | 8.87 | 1 | 8.90 | 8.92 | 1 | 1,287 | 0.08% |
|
| 2020/08/25 | 0 | 0.00 | 1 | 8.61 | 8.69 | -1 | 1,264 | -0.08% |
|
| 2020/08/24 | 1 | 8.57 | 2 | 8.46 | 8.52 | -1 | 1,252 | -0.08% |
|
| 2020/08/20 | 15 | 8.55 | 0 | 0.00 | 8.34 | 15 | 1,223 | 1.23% |
|
| 2020/08/18 | 1 | 9.13 | 1 | 9.10 | 9.11 | 0 | 1,158 | 0.00% |
|
| 2020/08/12 | 0 | 0.00 | 2 | 8.82 | 8.85 | -2 | 1,123 | -0.18% |
|
| 2020/08/11 | 2 | 9.13 | 0 | 0.00 | 8.85 | 2 | 1,114 | 0.18% |
|
| 2020/08/05 | 0 | 0.00 | 1 | 8.80 | 8.73 | -1 | 1,006 | -0.10% |
|
| 2020/08/03 | 1 | 8.66 | 0 | 0.00 | 8.58 | 1 | 991 | 0.10% |
|
| 2020/07/24 | 0 | 0.00 | 2 | 8.91 | 8.70 | -2 | 985 | -0.20% |
|
| 2020/07/23 | 3 | 9.05 | 0 | 0.00 | 8.95 | 3 | 973 | 0.31% |
|
| 2020/07/21 | 2 | 9.11 | 0 | 0.00 | 8.86 | 2 | 953 | 0.21% |
|
| 2020/07/17 | 0 | 0.00 | 2 | 8.90 | 8.88 | -2 | 808 | -0.25% |
|
| 2020/07/15 | 0 | 0.00 | 1 | 9.28 | 9.01 | -1 | 788 | -0.13% |
|
| 2020/07/13 | 3 | 9.65 | 0 | 0.00 | 9.80 | 3 | 702 | 0.43% |
|
| 2020/07/09 | 1 | 9.28 | 1 | 9.36 | 9.22 | 0 | 634 | 0.00% |
|
| 2020/07/08 | 2 | 8.57 | 3 | 8.29 | 8.60 | -1 | 526 | -0.19% |
|
| 2020/07/06 | 0 | 0.00 | 1 | 7.65 | 7.68 | -1 | 466 | -0.21% |
|
| 2020/07/01 | 1 | 7.45 | 0 | 0.00 | 7.34 | 1 | 465 | 0.21% |
|
| 2020/04/16 | 0 | 0.00 | 3 | 6.73 | 6.77 | -3 | 503 | -0.60% |
|
| 2020/04/14 | 2 | 6.65 | 0 | 0.00 | 6.60 | 2 | 506 | 0.39% |
|
| 2020/04/08 | 0.2 | 6.43 | 0 | 0.00 | 6.42 | 0.2 | 519 | 0.03% |
|
| 2020/03/31 | 0 | 0.00 | 2 | 5.65 | 5.79 | -2 | 656 | -0.30% |
|
| 2020/03/27 | 1 | 6.23 | 0 | 0.00 | 5.97 | 1 | 830 | 0.12% |
|
| 2020/03/26 | 1 | 5.89 | 0 | 0.00 | 5.90 | 1 | 848 | 0.12% |
|
| 2020/03/20 | 1 | 5.43 | 0 | 0.00 | 5.39 | 1 | 883 | 0.11% |
|
| 2020/03/12 | 0 | 0.00 | 3 | 6.55 | 6.50 | -3 | 843 | -0.36% |
|
| 2020/01/30 | 3 | 8.12 | 0 | 0.00 | 8.06 | 3 | 753 | 0.40% |
|
| 2020/01/15 | 0 | 0.00 | 2 | 8.70 | 8.72 | -2 | 759 | -0.26% |
|
| 2020/01/03 | 1 | 8.92 | 0 | 0.00 | 8.92 | 1 | 749 | 0.13% |
|
| 2019/12/30 | 0 | 0.00 | 1 | 9.17 | 9.05 | -1 | 720 | -0.14% |
|
| 2019/12/27 | 3 | 9.34 | 2 | 9.28 | 9.29 | 1 | 699 | 0.14% |
|
| 2019/12/25 | 0 | 0.00 | 5 | 9.25 | 9.27 | -5 | 575 | -0.87% |
|
| 2019/12/24 | 7 | 9.19 | 0 | 0.00 | 9.22 | 7 | 513 | 1.36% |
|
| 2019/11/19 | 0 | 0.00 | 2 | 8.03 | 8.02 | -2 | 334 | -0.60% |
|
| 2019/10/31 | 0 | 0.00 | 2 | 8.30 | 8.28 | -2 | 329 | -0.61% |
|
| 2019/10/30 | 0 | 0.00 | 4 | 8.36 | 8.33 | -4 | 329 | -1.22% |
|
| 2019/10/28 | 0 | 0.00 | 5 | 8.31 | 8.32 | -5 | 327 | -1.53% |
|
| 2019/10/23 | 2 | 8.63 | 0 | 0.00 | 8.30 | 2 | 321 | 0.62% |
|
| 2019/09/17 | 0 | 0.00 | 2 | 8.19 | 8.20 | -2 | 286 | -0.70% |
|
| 2019/09/02 | 2 | 8.48 | 0 | 0.00 | 8.47 | 2 | 267 | 0.75% |
|
| 2019/07/12 | 0 | 0.00 | 2 | 8.23 | 8.19 | -2 | 218 | -0.92% |
|
| 2019/06/03 | 0.1 | 8.30 | 0 | 0.00 | 8.30 | 0.1 | 451 | 0.02% |
|
| 2019/04/29 | 0 | 0.00 | 0.1 | 8.94 | 8.98 | -0.1 | 526 | -0.01% |
|
| 2019/04/16 | 10 | 9.52 | 10 | 9.68 | 9.50 | 0 | 502 | 0.00% |
|
| 2019/03/18 | 0 | 0.00 | 1 | 9.45 | 9.45 | -1 | 475 | -0.21% |
|
| 2019/02/11 | 1 | 9.07 | 20 | 9.02 | 9.02 | -19 | 653 | -2.91% |
|
| 2019/01/23 | 0 | 0.00 | 1 | 9.12 | 9.16 | -1 | 727 | -0.14% |
|
| 2018/12/05 | 0 | 0.00 | 1 | 10.20 | 10.30 | -1 | 869 | -0.12% |
|
| 2018/12/04 | 1 | 10.65 | 0 | 0.00 | 10.55 | 1 | 874 | 0.11% |
|
| 2018/12/03 | 6 | 10.48 | 8 | 10.55 | 10.50 | -2 | 811 | -0.25% |
|
| 2018/11/30 | 10 | 9.83 | 0 | 0.00 | 9.86 | 10 | 670 | 1.49% |
|
| 2018/11/23 | 0 | 0.00 | 10 | 8.96 | 8.96 | -10 | 699 | -1.43% |
|
| 2018/11/19 | 10 | 9.16 | 0 | 0.00 | 9.11 | 10 | 908 | 1.10% |
|
| 2018/10/12 | 0.1 | 9.05 | 0 | 0.00 | 9.03 | 0.1 | 1,624 | 0.01% |
|
| 2018/09/18 | 2 | 11.00 | 0 | 0.00 | 11.15 | 2 | 5,789 | 0.03% |
|
| 2018/08/30 | 0 | 0.00 | 3 | 12.45 | 12.50 | -3 | 7,214 | -0.04% |
|
| 2018/08/29 | 4 | 12.70 | 10 | 12.65 | 12.50 | -6 | 7,424 | -0.08% |
|
| 2018/08/16 | 30 | 11.43 | 30 | 11.33 | 11.65 | 0 | 8,261 | 0.00% |
|
| 2018/08/14 | 0 | 0.00 | 3 | 11.05 | 11.40 | -3 | 8,214 | -0.04% |
|
| 2018/08/13 | 11 | 10.80 | 13 | 10.94 | 11.10 | -2 | 8,189 | -0.02% |
|
| 2018/08/10 | 1 | 11.95 | 2 | 12.10 | 11.85 | -1 | 8,134 | -0.01% |
|
| 2018/08/08 | 11 | 12.29 | 0 | 0.00 | 12.30 | 11 | 8,116 | 0.14% |
|
| 2018/08/07 | 0 | 0.00 | 100 | 12.30 | 12.20 | -100 | 8,106 | -1.23% |
|
| 2018/08/06 | 1 | 12.45 | 0 | 0.00 | 12.45 | 1 | 8,063 | 0.01% |
|
| 2018/08/03 | 1 | 12.50 | 1 | 12.65 | 12.50 | 0 | 8,051 | 0.00% |
|
| 2018/08/02 | 1 | 12.70 | 3 | 12.67 | 12.45 | -2 | 8,037 | -0.02% |
|
| 2018/08/01 | 1 | 12.75 | 1 | 12.90 | 12.70 | 0 | 8,006 | 0.00% |
|
| 2018/07/31 | 1 | 12.70 | 61 | 12.80 | 12.65 | -60 | 7,994 | -0.75% |
|
| 2018/07/30 | 1 | 12.70 | 451 | 12.71 | 12.65 | -450 | 7,986 | -5.63% |
大賣/鉅額交易
|
| 2018/07/27 | 51 | 13.22 | 1 | 13.20 | 13.20 | 50 | 7,931 | 0.63% |
|
| 2018/07/25 | 3 | 12.98 | 616 | 13.01 | 12.90 | -613 | 7,778 | -7.88% |
大賣/鉅額交易
|
| 2018/07/24 | 5 | 12.75 | 3 | 12.85 | 13.30 | 2 | 7,702 | 0.03% |
|
| 2018/07/20 | 2 | 12.45 | 140 | 12.51 | 12.50 | -138 | 7,605 | -1.81% |
大賣/鉅額交易
|
| 2018/07/19 | 14 | 12.85 | 4 | 12.91 | 12.80 | 10 | 7,569 | 0.13% |
|
| 2018/07/18 | 5 | 13.35 | 4 | 13.43 | 12.85 | 1 | 7,534 | 0.01% |
|
| 2018/07/17 | 53 | 13.62 | 6 | 14.03 | 13.45 | 47 | 7,463 | 0.63% |
|
| 2018/07/16 | 255 | 14.14 | 1 | 14.35 | 14.00 | 254 | 7,397 | 3.43% |
大買/鉅額交易
|
| 2018/07/13 | 303 | 14.20 | 3 | 14.48 | 14.55 | 300 | 7,341 | 4.09% |
大買/鉅額交易
|
| 2018/07/12 | 346 | 14.04 | 13 | 13.80 | 14.25 | 333 | 7,152 | 4.66% |
大買/鉅額交易
|
| 2018/07/11 | 367 | 14.32 | 3 | 14.23 | 13.80 | 364 | 7,075 | 5.14% |
大買/鉅額交易
|
| 2018/07/10 | 2 | 14.08 | 3 | 13.93 | 14.00 | -1 | 6,986 | -0.01% |
|
| 2018/07/09 | 23 | 14.95 | 419 | 15.18 | 14.35 | -396 | 6,920 | -5.72% |
大賣/鉅額交易
|
| 2018/07/06 | 417 | 13.90 | 17 | 14.01 | 14.50 | 400 | 6,700 | 5.97% |
大買/鉅額交易
|
| 2018/07/05 | 22 | 14.99 | 40 | 15.34 | 14.25 | -18 | 6,448 | -0.28% |
|
| 2018/07/04 | 34 | 15.64 | 62 | 15.62 | 15.80 | -28 | 6,188 | -0.45% |
|
| 2018/07/03 | 40 | 15.46 | 40 | 15.07 | 15.60 | 0 | 5,462 | 0.00% |
|
| 2018/07/02 | 5 | 13.80 | 21 | 13.78 | 14.20 | -16 | 4,598 | -0.35% |
|
| 2018/06/29 | 61 | 14.16 | 44 | 13.94 | 13.85 | 17 | 4,495 | 0.38% |
|
| 2018/06/28 | 21 | 15.21 | 2 | 15.25 | 14.10 | 19 | 4,267 | 0.45% |
|
| 2018/06/27 | 18 | 14.74 | 18 | 14.66 | 14.90 | 0 | 3,766 | 0.00% |
|
| 2018/06/26 | 22 | 13.42 | 2 | 13.15 | 14.70 | 20 | 3,250 | 0.62% |
|
| 2018/06/25 | 2 | 13.23 | 32 | 12.99 | 13.50 | -30 | 2,728 | -1.10% |
|
| 2018/06/22 | 41 | 12.58 | 0 | 0.00 | 12.30 | 41 | 2,403 | 1.71% |
|
| 2018/06/20 | 3 | 11.95 | 1 | 11.95 | 11.95 | 2 | 2,185 | 0.09% |
|
| 2018/06/19 | 8 | 12.42 | 8 | 12.28 | 12.15 | 0 | 2,146 | 0.00% |
|
| 2018/06/15 | 1 | 12.15 | 0 | 0.00 | 12.10 | 1 | 2,053 | 0.05% |
|
| 2018/06/14 | 2 | 12.10 | 1 | 12.05 | 12.00 | 1 | 2,037 | 0.05% |
|
| 2018/06/13 | 4 | 12.30 | 3 | 12.15 | 12.05 | 1 | 1,961 | 0.05% |
|
| 2018/06/12 | 1 | 12.05 | 1 | 12.05 | 12.05 | 0 | 1,956 | 0.00% |
|
| 2018/06/11 | 6 | 12.44 | 6 | 11.98 | 12.40 | 0 | 1,928 | 0.00% |
|
| 2018/06/08 | 0 | 0.00 | 5 | 12.34 | 12.30 | -5 | 1,870 | -0.27% |
|
| 2018/06/07 | 7 | 12.82 | 0 | 0.00 | 12.75 | 7 | 1,821 | 0.38% |
|
| 2018/06/06 | 5 | 13.24 | 5 | 13.30 | 13.30 | 0 | 1,737 | 0.00% |
|
| 2018/06/05 | 3 | 12.87 | 12 | 12.83 | 12.70 | -9 | 1,502 | -0.60% |
|
| 2018/06/04 | 8 | 12.78 | 10 | 12.80 | 12.80 | -2 | 1,380 | -0.14% |
|
| 2018/06/01 | 13 | 13.44 | 0 | 0.00 | 13.40 | 13 | 1,285 | 1.01% |
|
| 2018/05/31 | 6 | 12.22 | 7 | 12.04 | 12.55 | -1 | 949 | -0.11% |
|
| 2018/05/30 | 19 | 11.36 | 15 | 11.32 | 11.45 | 4 | 692 | 0.58% |
|
| 2018/05/24 | 4 | 10.43 | 4 | 10.50 | 10.35 | 0 | 497 | 0.00% |
|
| 2018/05/23 | 0 | 0.00 | 2 | 9.87 | 9.89 | -2 | 465 | -0.43% |
|
| 2018/05/22 | 2 | 9.82 | 0 | 0.00 | 9.82 | 2 | 471 | 0.42% |
|
| 2018/05/17 | 0 | 0.00 | 2 | 9.96 | 9.85 | -2 | 483 | -0.41% |
|
| 2018/05/16 | 2 | 9.87 | 0 | 0.00 | 9.86 | 2 | 485 | 0.41% |
|
| 2018/05/10 | 0 | 0.00 | 2 | 10.00 | 9.95 | -2 | 532 | -0.38% |
|
| 2018/05/09 | 2 | 9.93 | 2 | 9.89 | 9.92 | 0 | 538 | 0.00% |
|
| 2018/05/08 | 3 | 9.79 | 1 | 9.83 | 9.82 | 2 | 549 | 0.36% |
|
| 2018/05/07 | 4 | 9.68 | 6 | 9.85 | 9.73 | -2 | 572 | -0.35% |
|
| 2018/05/04 | 3 | 9.60 | 1 | 9.79 | 9.69 | 2 | 581 | 0.34% |
|
| 2018/04/13 | 0 | 0.00 | 2 | 10.20 | 10.15 | -2 | 997 | -0.20% |
|
| 2018/04/12 | 2 | 10.10 | 0 | 0.00 | 10.15 | 2 | 1,023 | 0.20% |
|
| 2018/04/10 | 0 | 0.00 | 2 | 10.20 | 10.05 | -2 | 1,186 | -0.17% |
|
| 2018/04/09 | 2 | 10.10 | 0 | 0.00 | 10.10 | 2 | 1,230 | 0.16% |
|
| 2018/04/03 | 0 | 0.00 | 4 | 10.05 | 10.10 | -4 | 1,240 | -0.32% |
|
| 2018/04/02 | 4 | 10.20 | 0 | 0.00 | 10.20 | 4 | 1,287 | 0.31% |
|
| 2018/03/31 | 0 | 0.00 | 4 | 10.25 | 10.25 | -4 | 1,287 | -0.31% |
|
| 2018/03/30 | 2 | 10.25 | 2 | 10.35 | 10.15 | 0 | 1,290 | 0.00% |
|
| 2018/03/27 | 2 | 10.35 | 0 | 0.00 | 10.30 | 2 | 1,310 | 0.15% |
|
| 2018/03/22 | 0 | 0.00 | 2 | 10.70 | 10.45 | -2 | 1,321 | -0.15% |
|
| 2018/03/21 | 2 | 10.60 | 22 | 10.65 | 10.70 | -20 | 1,351 | -1.48% |
|
| 2018/03/20 | 2 | 10.70 | 0 | 0.00 | 10.70 | 2 | 1,345 | 0.15% |
|
| 2018/03/16 | 0 | 0.00 | 2 | 10.95 | 10.85 | -2 | 1,348 | -0.15% |
|
| 2018/03/14 | 2 | 10.95 | 2 | 10.90 | 10.85 | 0 | 1,341 | 0.00% |
|
| 2018/03/13 | 2 | 10.85 | 0 | 0.00 | 10.85 | 2 | 1,344 | 0.15% |
|
| 2018/03/12 | 0 | 10.80 | 2 | 10.90 | 10.80 | -2 | 1,353 | -0.15% |
|
| 2018/03/09 | 2 | 10.80 | 0 | 0.00 | 10.80 | 2 | 1,379 | 0.14% |
|
| 2018/03/08 | 2 | 10.85 | 2 | 10.95 | 10.85 | 0 | 1,419 | 0.00% |
|
| 2018/03/07 | 0 | 0.00 | 2 | 10.70 | 10.80 | -2 | 1,515 | -0.13% |
|
| 2018/03/06 | 2 | 10.70 | 0 | 0.00 | 10.65 | 2 | 1,717 | 0.12% |
|
| 2018/03/05 | 2 | 10.60 | 5 | 10.70 | 10.60 | -3 | 1,744 | -0.17% |
|
| 2018/03/02 | 2 | 10.75 | 0 | 0.00 | 10.75 | 2 | 1,743 | 0.11% |
|
| 2018/02/26 | 0 | 0.00 | 2 | 10.90 | 10.80 | -2 | 1,764 | -0.11% |
|
| 2018/02/23 | 2 | 10.80 | 0 | 0.00 | 10.70 | 2 | 1,802 | 0.11% |
|
| 2018/02/22 | 2 | 10.55 | 2 | 10.65 | 10.60 | 0 | 1,806 | 0.00% |
|
| 2018/02/21 | 2 | 10.50 | 2 | 10.55 | 10.60 | 0 | 1,813 | 0.00% |
|
| 2018/02/12 | 2 | 10.30 | 4 | 10.45 | 10.40 | -2 | 1,884 | -0.11% |
|
| 2018/02/09 | 4 | 10.15 | 4 | 10.08 | 10.30 | 0 | 1,881 | 0.00% |
|
| 2018/02/08 | 2 | 10.45 | 2 | 10.55 | 10.45 | 0 | 1,885 | 0.00% |
|
| 2018/02/07 | 9 | 10.52 | 5 | 10.58 | 10.50 | 4 | 1,896 | 0.21% |
|
| 2018/02/06 | 4 | 10.23 | 4 | 10.70 | 10.20 | 0 | 1,895 | 0.00% |
|
| 2018/02/05 | 2 | 11.15 | 2 | 11.20 | 11.15 | 0 | 1,891 | 0.00% |
|
| 2018/02/02 | 2 | 11.40 | 2 | 11.50 | 11.40 | 0 | 1,896 | 0.00% |
|
| 2018/02/01 | 2 | 11.35 | 2 | 11.50 | 11.45 | 0 | 1,930 | 0.00% |
|
| 2018/01/31 | 2 | 11.40 | 0 | 0.00 | 11.35 | 2 | 1,962 | 0.10% |
|
| 2018/01/30 | 10 | 11.58 | 2 | 11.75 | 11.55 | 8 | 2,037 | 0.39% |
|
| 2018/01/29 | 2 | 12.05 | 2 | 12.10 | 11.90 | 0 | 2,020 | 0.00% |
|
| 2018/01/26 | 0 | 0.00 | 6 | 12.34 | 12.05 | -6 | 2,017 | -0.30% |
|
| 2018/01/24 | 25 | 12.12 | 2 | 12.00 | 12.00 | 23 | 2,011 | 1.14% |
|
| 2018/01/23 | 2 | 12.23 | 15 | 12.21 | 12.30 | -13 | 1,986 | -0.65% |
|
| 2018/01/22 | 4 | 12.03 | 6 | 11.95 | 12.00 | -2 | 1,925 | -0.10% |
|
| 2018/01/18 | 12 | 11.73 | 3 | 11.75 | 11.65 | 9 | 1,907 | 0.47% |
|
| 2018/01/17 | 1 | 11.75 | 2 | 11.73 | 11.60 | -1 | 1,911 | -0.05% |
|
| 2018/01/16 | 13 | 11.67 | 2 | 11.70 | 11.70 | 11 | 1,943 | 0.57% |
|
| 2018/01/15 | 0 | 0.00 | 7 | 11.75 | 11.75 | -7 | 2,011 | -0.35% |
|
| 2018/01/11 | 2 | 11.50 | 12 | 11.38 | 11.15 | -10 | 1,969 | -0.51% |
|
| 2018/01/10 | 10 | 11.15 | 0 | 0.00 | 11.10 | 10 | 1,951 | 0.51% |
|
| 2018/01/08 | 2 | 11.30 | 0 | 0.00 | 11.35 | 2 | 1,966 | 0.10% |
|
| 2018/01/05 | 4 | 12.18 | 23 | 12.37 | 11.65 | -19 | 1,945 | -0.98% |
|
| 2018/01/04 | 2 | 11.30 | 2 | 11.30 | 11.35 | 0 | 1,839 | 0.00% |
|
| 2018/01/03 | 20 | 11.18 | 20 | 11.36 | 11.40 | 0 | 1,821 | 0.00% |
|