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
群益金鼎-永和 券商分點個股進出
群益金鼎-永和 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
|
| 2024/11/21 | 1 | 33.65 | 1 | 33.95 | 33.55 | 0 | 13,059 | 0.00% |
|
| 2024/11/20 | 1 | 33.80 | 1 | 34.60 | 34.10 | 0 | 14,210 | 0.00% |
|
| 2024/11/19 | 5 | 34.15 | 0 | 0.00 | 34.30 | 5 | 16,671 | 0.03% |
|
| 2024/11/18 | 2 | 35.18 | 0 | 0.00 | 35.00 | 2 | 17,473 | 0.01% |
|
| 2024/11/15 | 2 | 36.55 | 12.1 | 36.51 | 36.50 | -10.1 | 18,999 | -0.05% |
|
| 2024/11/14 | 0 | 0.00 | 5 | 36.52 | 35.10 | -5 | 20,192 | -0.02% |
|
| 2024/11/13 | 48 | 36.80 | 37 | 36.39 | 36.35 | 11 | 20,751 | 0.05% |
|
| 2024/11/12 | 22 | 36.77 | 12 | 36.53 | 36.50 | 10 | 20,874 | 0.05% |
|
| 2024/11/11 | 4 | 36.25 | 9 | 37.19 | 36.00 | -5 | 21,105 | -0.02% |
|
| 2024/11/08 | 0 | 0.00 | 12.1 | 36.54 | 35.70 | -12.1 | 21,185 | -0.06% |
|
| 2024/11/07 | 14 | 36.29 | 8 | 36.16 | 36.70 | 6 | 21,635 | 0.03% |
|
| 2024/11/06 | 0 | 0.00 | 1 | 35.80 | 35.65 | -1 | 22,146 | 0.00% |
|
| 2024/11/05 | 2 | 35.48 | 0 | 0.00 | 35.05 | 2 | 22,250 | 0.01% |
|
| 2024/11/04 | 2 | 35.40 | 4 | 35.70 | 35.40 | -2 | 22,591 | -0.01% |
|
| 2024/11/01 | 30 | 35.37 | 37 | 35.78 | 36.10 | -7 | 22,637 | -0.03% |
|
| 2024/10/30 | 18.1 | 34.84 | 22 | 35.52 | 34.95 | -3.9 | 22,608 | -0.02% |
|
| 2024/10/29 | 3 | 33.40 | 1 | 33.65 | 33.90 | 2 | 23,054 | 0.01% |
|
| 2024/10/28 | 4 | 33.13 | 0 | 0.00 | 33.20 | 4 | 24,525 | 0.02% |
|
| 2024/10/25 | 2 | 33.80 | 0 | 0.00 | 33.80 | 2 | 25,169 | 0.01% |
|
| 2024/10/24 | 5 | 34.35 | 3 | 34.50 | 34.20 | 2 | 25,192 | 0.01% |
|
| 2024/10/23 | 1 | 36.00 | 2 | 35.45 | 35.50 | -1 | 25,179 | 0.00% |
|
| 2024/10/22 | 0 | 0.00 | 1 | 35.95 | 35.85 | -1 | 25,209 | 0.00% |
|
| 2024/10/21 | 0 | 0.00 | 0.1 | 35.65 | 35.70 | -0.1 | 25,280 | 0.00% |
|
| 2024/10/18 | 27 | 36.17 | 22 | 35.37 | 35.25 | 5 | 25,319 | 0.02% |
|
| 2024/10/17 | 3 | 36.15 | 5 | 35.71 | 35.90 | -2 | 25,291 | -0.01% |
|
| 2024/10/16 | 0 | 0.00 | 3 | 35.02 | 34.85 | -3 | 25,315 | -0.01% |
|
| 2024/10/15 | 2 | 35.13 | 13 | 35.15 | 34.60 | -11 | 25,356 | -0.04% |
|
| 2024/10/14 | 0 | 0.00 | 2 | 35.25 | 35.80 | -2 | 25,383 | -0.01% |
|
| 2024/10/11 | 12 | 35.00 | 2 | 35.17 | 35.25 | 10 | 25,751 | 0.04% |
|
| 2024/10/09 | 2 | 36.00 | 0 | 0.00 | 35.80 | 2 | 27,268 | 0.01% |
|
| 2024/10/08 | 2 | 36.90 | 38 | 36.62 | 36.70 | -36 | 28,547 | -0.13% |
|
| 2024/10/07 | 37 | 37.13 | 3 | 37.13 | 37.60 | 34 | 31,088 | 0.11% |
|
| 2024/10/04 | 6 | 36.06 | 3 | 35.42 | 35.90 | 3 | 31,498 | 0.01% |
|
| 2024/09/30 | 0 | 0.00 | 1 | 37.30 | 37.40 | -1 | 33,673 | 0.00% |
|
| 2024/09/27 | 2 | 38.10 | 20 | 38.00 | 37.70 | -18 | 35,797 | -0.05% |
|
| 2024/09/26 | 3 | 38.28 | 1 | 38.75 | 38.20 | 2 | 36,399 | 0.01% |
|
| 2024/09/25 | 42 | 40.30 | 21 | 41.75 | 39.25 | 21 | 36,922 | 0.06% |
|
| 2024/09/24 | 0 | 0.00 | 1 | 37.80 | 38.30 | -1 | 36,689 | 0.00% |
|
| 2024/09/23 | 6 | 37.87 | 2 | 38.35 | 37.65 | 4 | 38,878 | 0.01% |
|
| 2024/09/20 | 2 | 38.90 | 2 | 39.35 | 38.60 | 0 | 39,620 | 0.00% |
|
| 2024/09/19 | 2 | 38.20 | 2 | 38.11 | 38.80 | 0 | 39,913 | 0.00% |
|
| 2024/09/18 | 3 | 38.63 | 2 | 39.35 | 38.15 | 1 | 40,891 | 0.00% |
|
| 2024/09/16 | 3 | 40.00 | 52 | 39.49 | 39.30 | -49 | 41,531 | -0.12% |
|
| 2024/09/13 | 51 | 39.34 | 91 | 38.92 | 39.45 | -40 | 41,605 | -0.10% |
|
| 2024/09/12 | 96 | 38.99 | 12 | 38.61 | 39.00 | 84 | 41,454 | 0.20% |
|
| 2024/09/11 | 29.1 | 38.62 | 3 | 39.20 | 37.85 | 26.1 | 41,394 | 0.06% |
|
| 2024/09/10 | 20 | 40.73 | 20 | 39.93 | 40.20 | 0 | 41,163 | 0.00% |
|
| 2024/09/09 | 26 | 42.01 | 26 | 42.09 | 42.15 | 0 | 40,875 | 0.00% |
|
| 2024/09/06 | 2 | 41.90 | 7 | 42.00 | 41.00 | -5 | 40,947 | -0.01% |
|
| 2024/09/05 | 27 | 42.95 | 34 | 42.26 | 41.70 | -7 | 41,549 | -0.02% |
|
| 2024/09/04 | 7 | 41.04 | 4 | 41.39 | 41.70 | 3 | 42,645 | 0.01% |
|
| 2024/09/03 | 17 | 43.03 | 13 | 43.48 | 42.80 | 4 | 43,035 | 0.01% |
|
| 2024/09/02 | 56 | 43.51 | 75 | 43.36 | 43.40 | -19 | 42,594 | -0.04% |
|
| 2024/08/30 | 2 | 41.43 | 1 | 41.45 | 41.05 | 1 | 42,055 | 0.00% |
|
| 2024/08/29 | 29 | 42.17 | 17 | 42.19 | 41.85 | 12 | 42,392 | 0.03% |
|
| 2024/08/28 | 10 | 41.50 | 1 | 41.25 | 41.35 | 9 | 42,295 | 0.02% |
|
| 2024/08/27 | 4 | 41.73 | 16 | 41.92 | 41.95 | -12 | 42,583 | -0.03% |
|
| 2024/08/26 | 17 | 41.57 | 19 | 42.50 | 41.85 | -2 | 43,087 | 0.00% |
|
| 2024/08/23 | 16 | 42.54 | 8 | 42.38 | 42.90 | 8 | 44,106 | 0.02% |
|
| 2024/08/22 | 57 | 44.58 | 46 | 44.34 | 43.05 | 11 | 44,430 | 0.02% |
|
| 2024/08/21 | 65 | 45.51 | 85 | 45.78 | 44.65 | -20 | 44,384 | -0.05% |
|
| 2024/08/20 | 45 | 45.19 | 57 | 45.20 | 44.10 | -12 | 42,454 | -0.03% |
|
| 2024/08/19 | 123 | 45.03 | 69 | 44.89 | 44.65 | 54 | 41,940 | 0.13% |
大買/
|
| 2024/08/16 | 249 | 44.19 | 66.3 | 43.44 | 44.55 | 182.7 | 41,590 | 0.44% |
大買/鉅額交易
|
| 2024/08/15 | 24 | 41.14 | 36 | 41.16 | 40.50 | -12 | 40,794 | -0.03% |
|
| 2024/08/14 | 6 | 40.07 | 6 | 39.99 | 39.75 | 0 | 40,402 | 0.00% |
|
| 2024/08/13 | 8 | 39.23 | 8 | 39.18 | 39.35 | 0 | 40,755 | 0.00% |
|
| 2024/08/12 | 8 | 38.20 | 19 | 38.52 | 37.95 | -11 | 41,011 | -0.03% |
|
| 2024/08/09 | 26 | 39.94 | 23 | 40.46 | 39.00 | 3 | 41,600 | 0.01% |
|
| 2024/08/08 | 22 | 37.60 | 33 | 37.55 | 38.05 | -11 | 41,311 | -0.03% |
|
| 2024/08/07 | 6 | 33.63 | 4 | 35.93 | 36.15 | 2 | 40,947 | 0.00% |
|
| 2024/08/06 | 16 | 32.56 | 14 | 33.20 | 32.90 | 2 | 40,812 | 0.00% |
|
| 2024/08/05 | 14 | 36.18 | 3 | 37.58 | 36.15 | 11 | 40,568 | 0.03% |
|
| 2024/08/02 | 4 | 40.53 | 2 | 40.63 | 40.15 | 2 | 40,455 | 0.00% |
|
| 2024/08/01 | 10 | 41.47 | 17 | 41.18 | 42.00 | -7 | 40,252 | -0.02% |
|
| 2024/07/31 | 60 | 43.63 | 54 | 43.81 | 41.45 | 6 | 39,568 | 0.02% |
|
| 2024/07/30 | 30 | 39.39 | 27 | 40.19 | 42.35 | 3 | 38,019 | 0.01% |
|
| 2024/07/29 | 3 | 39.85 | 1 | 42.00 | 38.50 | 2 | 37,311 | 0.01% |
|
| 2024/07/26 | 0 | 0.00 | 0 | 40.70 | 40.90 | 0 | 37,234 | 0.00% |
|
| 2024/07/23 | 0 | 0.00 | 4 | 40.45 | 40.50 | -4 | 37,200 | -0.01% |
|
| 2024/07/22 | 1 | 37.99 | 12 | 38.42 | 37.25 | -11 | 37,128 | -0.03% |
|
| 2024/07/19 | 0.1 | 40.50 | 0 | 0.00 | 40.45 | 0.1 | 36,987 | 0.00% |
|
| 2024/07/18 | 1 | 41.05 | 5 | 41.70 | 41.35 | -4 | 36,926 | -0.01% |
|
| 2024/07/17 | 1 | 43.60 | 4 | 42.73 | 43.05 | -3 | 36,837 | -0.01% |
|
| 2024/07/16 | 12 | 42.76 | 2 | 42.80 | 42.60 | 10 | 36,730 | 0.03% |
|
| 2024/07/15 | 8.1 | 43.01 | 14 | 43.06 | 43.30 | -5.9 | 36,647 | -0.02% |
|
| 2024/07/12 | 12.1 | 43.89 | 22 | 44.51 | 42.00 | -9.9 | 36,529 | -0.03% |
|
| 2024/07/11 | 38 | 44.42 | 32.5 | 44.45 | 46.45 | 5.5 | 36,100 | 0.02% |
|
| 2024/07/10 | 87 | 41.86 | 95 | 42.17 | 42.25 | -8 | 34,458 | -0.02% |
|
| 2024/07/09 | 106.8 | 42.42 | 92 | 41.71 | 39.75 | 14.8 | 33,125 | 0.04% |
大買/
|
| 2024/07/08 | 14 | 42.55 | 25 | 43.04 | 43.10 | -11 | 30,526 | -0.04% |
|
| 2024/07/05 | 45.1 | 37.18 | 26 | 38.00 | 39.20 | 19.1 | 30,004 | 0.06% |
|
| 2024/07/04 | 67.2 | 36.10 | 87 | 36.11 | 35.65 | -19.8 | 28,929 | -0.07% |
|
| 2024/07/03 | 65.3 | 35.96 | 80 | 36.13 | 36.10 | -14.7 | 27,644 | -0.05% |
|
| 2024/07/02 | 3 | 33.13 | 5 | 33.70 | 34.45 | -2 | 25,453 | -0.01% |
|
| 2024/07/01 | 14 | 30.55 | 51 | 31.14 | 31.35 | -37 | 24,734 | -0.15% |
|
| 2024/06/28 | 7 | 28.60 | 28 | 28.56 | 28.50 | -21 | 24,028 | -0.09% |
|
| 2024/06/27 | 159 | 29.33 | 94 | 28.96 | 28.40 | 65 | 23,481 | 0.28% |
大買/
|
| 2024/06/26 | 7 | 27.86 | 49 | 28.41 | 28.80 | -42 | 21,166 | -0.20% |
|
| 2024/06/25 | 18 | 26.07 | 11 | 26.23 | 26.20 | 7 | 20,330 | 0.03% |
|
| 2024/06/24 | 38 | 27.47 | 7.1 | 26.76 | 26.20 | 30.9 | 19,904 | 0.16% |
|
| 2024/06/21 | 6 | 26.47 | 13.1 | 26.78 | 27.80 | -7.1 | 18,757 | -0.04% |
|
| 2024/06/20 | 5.1 | 25.48 | 23 | 25.19 | 25.30 | -17.9 | 18,013 | -0.10% |
|
| 2024/06/19 | 12 | 24.73 | 1 | 25.00 | 24.50 | 11 | 17,823 | 0.06% |
|
| 2024/06/18 | 17 | 25.04 | 9 | 25.20 | 24.95 | 8 | 17,672 | 0.05% |
|
| 2024/06/17 | 4 | 25.35 | 8 | 25.34 | 25.20 | -4 | 17,533 | -0.02% |
|
| 2024/06/14 | 8 | 25.91 | 6 | 26.03 | 25.70 | 2 | 17,346 | 0.01% |
|
| 2024/06/13 | 38 | 26.41 | 32 | 26.40 | 26.25 | 6 | 17,079 | 0.04% |
|
| 2024/06/12 | 71 | 27.36 | 51 | 26.64 | 26.15 | 20 | 16,651 | 0.12% |
|
| 2024/06/11 | 49 | 27.04 | 54 | 27.08 | 26.55 | -5 | 15,894 | -0.03% |
|
| 2024/06/07 | 7 | 25.63 | 19 | 25.54 | 25.90 | -12 | 14,360 | -0.08% |
|
| 2024/06/06 | 38 | 24.58 | 39 | 24.22 | 23.55 | -1 | 13,670 | -0.01% |
|
| 2024/06/05 | 5 | 24.65 | 5 | 24.56 | 24.10 | 0 | 13,428 | 0.00% |
|
| 2024/06/04 | 8 | 25.14 | 6 | 24.46 | 24.60 | 2 | 13,256 | 0.02% |
|
| 2024/06/03 | 28 | 25.26 | 19 | 25.19 | 25.35 | 9 | 12,895 | 0.07% |
|
| 2024/05/31 | 17 | 24.73 | 12 | 24.70 | 24.35 | 5 | 12,579 | 0.04% |
|
| 2024/05/30 | 37 | 25.20 | 22 | 25.63 | 24.30 | 15 | 12,203 | 0.12% |
|
| 2024/05/29 | 37 | 25.54 | 39 | 25.48 | 25.05 | -2 | 11,569 | -0.02% |
|
| 2024/05/28 | 16.2 | 22.91 | 44 | 23.19 | 24.40 | -27.8 | 10,164 | -0.27% |
|
| 2024/05/27 | 45 | 22.45 | 57 | 22.42 | 22.20 | -12 | 9,358 | -0.13% |
|
| 2024/05/24 | 26 | 20.88 | 24 | 21.23 | 21.75 | 2 | 8,430 | 0.02% |
|
| 2024/05/23 | 2 | 20.18 | 3 | 19.92 | 19.80 | -1 | 7,972 | -0.01% |
|
| 2024/05/22 | 46 | 21.29 | 41 | 20.85 | 20.35 | 5 | 8,123 | 0.06% |
|
| 2024/05/21 | 13 | 20.43 | 39 | 20.48 | 21.05 | -26 | 7,239 | -0.36% |
|
| 2024/05/20 | 1 | 19.15 | 3 | 19.38 | 19.15 | -2 | 7,972 | -0.03% |
|
| 2024/05/17 | 60 | 20.03 | 55 | 19.36 | 19.35 | 5 | 8,416 | 0.06% |
|
| 2024/05/16 | 76 | 19.05 | 31.2 | 19.03 | 19.00 | 44.9 | 8,085 | 0.55% |
|
| 2024/05/15 | 56.2 | 18.36 | 56.1 | 18.09 | 19.05 | 0.1 | 7,778 | 0.00% |
|
| 2024/05/14 | 25 | 17.14 | 10 | 16.75 | 17.40 | 15 | 6,976 | 0.22% |
|
| 2024/05/13 | 3 | 16.58 | 14 | 15.94 | 16.95 | -11 | 6,784 | -0.16% |
|
| 2024/05/09 | 10 | 16.09 | 3 | 16.02 | 15.60 | 7 | 6,710 | 0.10% |
|
| 2024/05/08 | 5 | 14.85 | 5 | 14.85 | 14.85 | 0 | 6,552 | 0.00% |
|
| 2024/05/06 | 0 | 0.00 | 3 | 14.45 | 14.40 | -3 | 6,751 | -0.04% |
|
| 2024/04/26 | 10 | 14.40 | 0 | 0.00 | 14.40 | 10 | 7,608 | 0.13% |
|
| 2024/04/24 | 0 | 0.00 | 2 | 14.35 | 14.45 | -2 | 7,615 | -0.03% |
|
| 2024/04/22 | 3 | 14.30 | 1 | 14.25 | 14.20 | 2 | 7,616 | 0.03% |
|
| 2024/04/11 | 0 | 15.40 | 0 | 0.00 | 15.25 | 0 | 7,726 | 0.00% |
|
| 2024/04/08 | 0 | 0.00 | 1 | 15.20 | 15.25 | -1 | 7,814 | -0.01% |
|
| 2024/04/01 | 0 | 15.45 | 1 | 15.40 | 15.45 | -1 | 7,854 | -0.01% |
|
| 2024/03/28 | 2 | 15.15 | 0 | 0.00 | 15.15 | 2 | 8,060 | 0.02% |
|
| 2024/03/21 | 1 | 15.10 | 0 | 0.00 | 15.10 | 1 | 8,610 | 0.01% |
|
| 2024/03/19 | 1 | 15.10 | 1 | 15.25 | 15.05 | 0 | 8,729 | 0.00% |
|
| 2024/03/13 | 0 | 0.00 | 5 | 15.90 | 15.85 | -5 | 8,933 | -0.06% |
|
| 2024/03/12 | 1 | 16.50 | 2 | 16.40 | 16.50 | -1 | 8,888 | -0.01% |
|
| 2024/03/08 | 4 | 16.60 | 9 | 16.24 | 16.25 | -5 | 8,909 | -0.06% |
|
| 2024/03/07 | 0 | 0.00 | 4 | 17.00 | 16.85 | -4 | 8,900 | -0.04% |
|
| 2024/03/06 | 0 | 0.00 | 2 | 17.85 | 17.75 | -2 | 8,785 | -0.02% |
|
| 2024/03/05 | 11 | 17.84 | 1 | 17.70 | 17.85 | 10 | 8,809 | 0.11% |
|
| 2024/03/04 | 3 | 18.43 | 0 | 0.00 | 18.15 | 3 | 9,005 | 0.03% |
|
| 2024/03/01 | 6 | 17.90 | 1 | 17.95 | 17.90 | 5 | 8,904 | 0.06% |
|
| 2024/02/27 | 0 | 0.00 | 13 | 18.50 | 18.20 | -13 | 8,961 | -0.15% |
|
| 2024/02/26 | 4 | 19.00 | 4 | 18.83 | 18.80 | 0 | 8,941 | 0.00% |
|
| 2024/02/23 | 22 | 19.13 | 19 | 18.77 | 18.50 | 3 | 9,062 | 0.03% |
|
| 2024/02/22 | 1 | 19.25 | 23 | 19.22 | 19.10 | -22 | 8,864 | -0.25% |
|
| 2024/02/21 | 47 | 19.51 | 143 | 19.58 | 19.25 | -96 | 8,536 | -1.12% |
大賣/
|
| 2024/02/20 | 20 | 18.89 | 43 | 19.52 | 19.90 | -23 | 7,302 | -0.31% |
|
| 2024/02/19 | 103 | 18.30 | 18 | 17.83 | 18.10 | 85 | 6,607 | 1.29% |
大買/
|
| 2024/02/16 | 26 | 17.48 | 6 | 17.45 | 17.40 | 20 | 6,285 | 0.32% |
|
| 2024/02/15 | 1 | 16.75 | 2 | 16.83 | 16.85 | -1 | 5,941 | -0.02% |
|
| 2024/02/02 | 3 | 16.68 | 4 | 16.76 | 16.85 | -1 | 5,792 | -0.02% |
|
| 2024/02/01 | 1 | 16.30 | 1 | 16.60 | 16.60 | 0 | 5,570 | 0.00% |
|
| 2024/01/31 | 0 | 0.00 | 11 | 16.30 | 16.35 | -11 | 5,496 | -0.20% |
|
| 2024/01/29 | 3 | 16.72 | 24 | 16.65 | 16.55 | -21 | 5,411 | -0.39% |
|
| 2024/01/26 | 10 | 16.45 | 20 | 16.10 | 16.10 | -10 | 5,176 | -0.19% |
|
| 2024/01/25 | 56 | 16.75 | 9 | 16.82 | 16.45 | 47 | 5,123 | 0.92% |
|
| 2024/01/24 | 21 | 16.64 | 16 | 16.69 | 16.55 | 5 | 4,771 | 0.10% |
|
| 2024/01/23 | 1 | 15.95 | 2 | 15.90 | 15.80 | -1 | 4,333 | -0.02% |
|
| 2024/01/22 | 4 | 15.84 | 2 | 15.80 | 15.80 | 2 | 4,304 | 0.05% |
|
| 2024/01/19 | 2 | 15.45 | 0 | 0.00 | 15.60 | 2 | 4,273 | 0.05% |
|
| 2024/01/12 | 5 | 15.30 | 0 | 0.00 | 15.20 | 5 | 4,233 | 0.12% |
|
| 2024/01/08 | 0 | 0.00 | 10 | 16.20 | 16.10 | -10 | 4,124 | -0.24% |
|
| 2024/01/05 | 1 | 16.45 | 0 | 0.00 | 16.20 | 1 | 4,068 | 0.02% |
|
| 2024/01/02 | 0 | 0.00 | 3 | 16.32 | 16.35 | -3 | 3,970 | -0.08% |
|
| 2023/12/28 | 0 | 0.00 | 10 | 16.05 | 16.00 | -10 | 3,889 | -0.26% |
|
| 2023/12/27 | 5 | 16.15 | 0 | 0.00 | 16.10 | 5 | 3,877 | 0.13% |
|
| 2023/12/26 | 0 | 0.00 | 1 | 16.45 | 16.35 | -1 | 3,844 | -0.03% |
|
| 2023/12/25 | 5 | 16.39 | 4 | 16.40 | 16.35 | 1 | 3,753 | 0.03% |
|
| 2023/12/22 | 0 | 0.00 | 2 | 16.05 | 16.10 | -2 | 3,607 | -0.06% |
|
| 2023/12/21 | 1 | 16.10 | 0 | 0.00 | 16.00 | 1 | 3,578 | 0.03% |
|
| 2023/12/20 | 9 | 16.37 | 5 | 16.45 | 16.40 | 4 | 3,527 | 0.11% |
|
| 2023/12/18 | 7 | 16.64 | 1 | 16.65 | 16.20 | 6 | 3,315 | 0.18% |
|
| 2023/12/15 | 2 | 16.15 | 2 | 16.00 | 16.15 | 0 | 2,985 | 0.00% |
|
| 2023/12/14 | 2 | 15.90 | 5 | 15.75 | 15.65 | -3 | 2,900 | -0.10% |
|
| 2023/12/13 | 5 | 16.15 | 12 | 16.13 | 16.10 | -7 | 2,837 | -0.25% |
|
| 2023/12/06 | 0 | 0.00 | 1 | 16.05 | 16.00 | -1 | 2,637 | -0.04% |
|
| 2023/12/05 | 6 | 16.10 | 15 | 16.13 | 16.10 | -9 | 2,617 | -0.34% |
|
| 2023/12/04 | 0 | 0.00 | 16 | 16.23 | 16.05 | -16 | 2,561 | -0.62% |
|
| 2023/12/01 | 0 | 0.00 | 2 | 15.85 | 15.90 | -2 | 2,479 | -0.08% |
|
| 2023/11/30 | 1 | 15.90 | 1 | 15.85 | 15.80 | 0 | 2,451 | 0.00% |
|
| 2023/11/29 | 23 | 15.93 | 16 | 16.02 | 16.10 | 7 | 2,382 | 0.29% |
|
| 2023/11/24 | 11 | 15.25 | 5 | 15.36 | 15.35 | 6 | 1,987 | 0.30% |
|
| 2023/11/22 | 18 | 16.10 | 30 | 16.29 | 15.80 | -12 | 1,624 | -0.74% |
|
| 2023/11/21 | 21 | 15.64 | 1 | 15.65 | 16.05 | 20 | 1,369 | 1.46% |
|
| 2023/11/20 | 0 | 0.00 | 10 | 14.55 | 14.60 | -10 | 1,063 | -0.94% |
|
| 2023/11/17 | 10 | 14.00 | 0 | 0.00 | 14.25 | 10 | 1,009 | 0.99% |
|
| 2023/11/09 | 2 | 13.45 | 0 | 0.00 | 13.45 | 2 | 944 | 0.21% |
|
| 2023/11/06 | 0 | 0.00 | 2 | 13.50 | 13.65 | -2 | 1,052 | -0.19% |
|
| 2023/10/20 | 0 | 0.00 | 1 | 13.45 | 13.50 | -1 | 1,452 | -0.07% |
|
| 2023/10/11 | 1 | 13.60 | 0 | 0.00 | 13.55 | 1 | 1,780 | 0.06% |
|
| 2023/10/06 | 1 | 13.95 | 0 | 0.00 | 13.95 | 1 | 1,797 | 0.06% |
|
| 2023/09/20 | 2 | 14.28 | 0 | 0.00 | 14.25 | 2 | 2,319 | 0.09% |
|
| 2023/09/13 | 30 | 14.30 | 33 | 14.45 | 14.35 | -3 | 2,372 | -0.13% |
|
| 2023/09/12 | 3 | 14.75 | 0 | 0.00 | 14.55 | 3 | 2,363 | 0.13% |
|
| 2023/09/01 | 0 | 15.80 | 0 | 0.00 | 15.70 | 0 | 2,418 | 0.00% |
|
| 2023/08/30 | 0 | 0.00 | 2 | 15.53 | 15.55 | -2 | 2,641 | -0.08% |
|
| 2023/08/22 | 2 | 15.40 | 0 | 0.00 | 15.40 | 2 | 2,937 | 0.07% |
|
| 2023/08/17 | 0 | 0.00 | 2 | 15.23 | 15.30 | -2 | 2,963 | -0.07% |
|
| 2023/08/15 | 0 | 0.00 | 3 | 14.85 | 14.85 | -3 | 2,971 | -0.10% |
|
| 2023/08/14 | 2 | 14.58 | 1 | 14.65 | 14.65 | 1 | 2,970 | 0.03% |
|
| 2023/08/11 | 3 | 15.17 | 0 | 0.00 | 15.00 | 3 | 2,953 | 0.10% |
|
| 2023/08/10 | 0 | 0.00 | 1 | 15.20 | 15.25 | -1 | 2,943 | -0.03% |
|
| 2023/08/08 | 1 | 16.35 | 0 | 0.00 | 16.25 | 1 | 2,862 | 0.03% |
|
| 2023/08/07 | 0 | 0.00 | 1 | 16.45 | 16.55 | -1 | 2,897 | -0.03% |
|
| 2023/08/04 | 2 | 16.23 | 2 | 16.60 | 16.60 | 0 | 2,900 | 0.00% |
|
| 2023/08/02 | 3 | 16.67 | 3 | 16.40 | 16.30 | 0 | 2,923 | 0.00% |
|
| 2023/08/01 | 1 | 16.65 | 0 | 0.00 | 16.65 | 1 | 2,892 | 0.03% |
|
| 2023/07/31 | 12 | 16.80 | 5 | 16.85 | 16.65 | 7 | 2,855 | 0.25% |
|
| 2023/07/24 | 3 | 15.90 | 3 | 16.20 | 15.95 | 0 | 2,763 | 0.00% |
|
| 2023/07/20 | 0 | 0.00 | 3 | 16.30 | 16.30 | -3 | 2,776 | -0.11% |
|
| 2023/07/18 | 0 | 0.00 | 2 | 16.70 | 16.50 | -2 | 2,868 | -0.07% |
|
| 2023/07/17 | 0 | 0.00 | 1 | 16.70 | 16.80 | -1 | 2,918 | -0.03% |
|
| 2023/07/14 | 0 | 0.00 | 1 | 16.45 | 16.40 | -1 | 3,090 | -0.03% |
|
| 2023/07/13 | 2 | 16.25 | 0 | 0.00 | 16.10 | 2 | 3,116 | 0.06% |
|
| 2023/07/12 | 0 | 0.00 | 7 | 16.21 | 16.00 | -7 | 3,158 | -0.22% |
|
| 2023/07/10 | 2 | 16.70 | 1 | 16.50 | 16.40 | 1 | 3,194 | 0.03% |
|
| 2023/07/07 | 1 | 16.65 | 17 | 16.43 | 16.55 | -16 | 3,149 | -0.51% |
|
| 2023/07/06 | 0 | 0.00 | 1 | 16.30 | 16.25 | -1 | 3,083 | -0.03% |
|
| 2023/07/05 | 16 | 16.47 | 0 | 0.00 | 16.25 | 16 | 3,069 | 0.52% |
|
| 2023/07/04 | 5 | 16.40 | 1 | 16.20 | 16.40 | 4 | 3,029 | 0.13% |
|
| 2023/06/30 | 0 | 0.00 | 1 | 15.75 | 15.90 | -1 | 2,968 | -0.03% |
|
| 2023/06/29 | 1 | 15.85 | 0 | 0.00 | 15.85 | 1 | 3,025 | 0.03% |
|
| 2023/06/28 | 0 | 0.00 | 5 | 15.75 | 15.60 | -5 | 3,090 | -0.16% |
|
| 2023/06/27 | 2 | 15.48 | 7 | 15.60 | 15.35 | -5 | 3,317 | -0.15% |
|
| 2023/06/26 | 2 | 15.85 | 5 | 16.00 | 15.75 | -3 | 3,593 | -0.08% |
|
| 2023/06/21 | 5 | 16.10 | 0 | 0.00 | 16.15 | 5 | 3,643 | 0.14% |
|
| 2023/06/20 | 5 | 15.95 | 3 | 15.95 | 15.95 | 2 | 3,727 | 0.05% |
|
| 2023/06/19 | 0 | 0.00 | 1 | 16.00 | 16.05 | -1 | 3,912 | -0.03% |
|
| 2023/06/16 | 0 | 0.00 | 9 | 15.98 | 15.95 | -9 | 3,951 | -0.23% |
|
| 2023/06/15 | 1 | 16.00 | 2 | 16.00 | 16.00 | -1 | 3,961 | -0.03% |
|
| 2023/06/14 | 1 | 15.85 | 0 | 0.00 | 15.90 | 1 | 3,971 | 0.03% |
|
| 2023/06/13 | 0 | 0.00 | 1 | 16.00 | 15.95 | -1 | 3,984 | -0.03% |
|
| 2023/06/12 | 2 | 16.00 | 0 | 0.00 | 16.15 | 2 | 3,981 | 0.05% |
|
| 2023/06/08 | 1 | 16.10 | 20 | 16.13 | 16.05 | -19 | 3,967 | -0.48% |
|
| 2023/06/06 | 6 | 16.56 | 46 | 16.64 | 16.50 | -40 | 4,048 | -0.99% |
|
| 2023/06/05 | 0 | 0.00 | 1 | 16.10 | 16.15 | -1 | 3,956 | -0.03% |
|
| 2023/06/02 | 46 | 16.34 | 13 | 16.37 | 16.35 | 33 | 3,966 | 0.83% |
|
| 2023/06/01 | 0 | 0.00 | 4 | 15.66 | 15.75 | -4 | 3,838 | -0.10% |
|
| 2023/05/31 | 0 | 0.00 | 2 | 15.45 | 15.45 | -2 | 3,839 | -0.05% |
|
| 2023/05/29 | 0 | 0.00 | 4 | 15.20 | 15.25 | -4 | 3,832 | -0.10% |
|
| 2023/05/26 | 0 | 0.00 | 11 | 15.00 | 15.00 | -11 | 3,838 | -0.29% |
|
| 2023/05/25 | 3 | 15.23 | 0 | 0.00 | 15.15 | 3 | 3,837 | 0.08% |
|
| 2023/05/23 | 1 | 15.35 | 1 | 15.30 | 15.35 | 0 | 3,858 | 0.00% |
|
| 2023/05/19 | 2 | 15.05 | 0 | 0.00 | 15.05 | 2 | 3,872 | 0.05% |
|
| 2023/05/17 | 3 | 15.18 | 1 | 15.15 | 15.15 | 2 | 3,905 | 0.05% |
|
| 2023/05/16 | 0 | 0.00 | 1 | 15.15 | 15.15 | -1 | 3,910 | -0.03% |
|
| 2023/05/12 | 0 | 0.00 | 1 | 15.05 | 15.10 | -1 | 3,960 | -0.03% |
|
| 2023/05/11 | 6 | 15.04 | 5 | 14.97 | 14.85 | 1 | 3,988 | 0.03% |
|
| 2023/05/10 | 3 | 15.35 | 8 | 15.25 | 15.40 | -5 | 3,963 | -0.13% |
|
| 2023/05/08 | 0 | 0.00 | 11 | 15.85 | 15.80 | -11 | 3,956 | -0.28% |
|
| 2023/05/05 | 2 | 15.90 | 1 | 15.80 | 15.75 | 1 | 3,974 | 0.03% |
|
| 2023/05/04 | 0 | 0.00 | 15 | 15.86 | 15.85 | -15 | 3,993 | -0.38% |
|
| 2023/05/02 | 0 | 0.00 | 0 | 16.00 | 16.10 | 0 | 4,021 | 0.00% |
|
| 2023/04/28 | 0 | 0.00 | 20 | 16.10 | 16.10 | -20 | 4,026 | -0.50% |
|
| 2023/04/27 | 0 | 0.00 | 3 | 15.95 | 15.80 | -3 | 4,024 | -0.07% |
|
| 2023/04/25 | 20 | 15.95 | 8 | 15.91 | 15.80 | 12 | 4,030 | 0.30% |
|
| 2023/04/21 | 62 | 16.33 | 0 | 0.00 | 16.20 | 62 | 4,002 | 1.55% |
|
| 2023/04/20 | 16 | 17.05 | 0 | 0.00 | 16.80 | 16 | 3,926 | 0.41% |
|
| 2023/04/19 | 23 | 17.38 | 6 | 17.03 | 17.35 | 17 | 3,819 | 0.45% |
|
| 2023/04/18 | 2 | 16.90 | 3 | 17.00 | 16.80 | -1 | 3,582 | -0.03% |
|
| 2023/04/17 | 7 | 16.95 | 6 | 16.91 | 17.05 | 1 | 3,603 | 0.03% |
|
| 2023/04/14 | 11 | 16.76 | 20 | 16.90 | 16.75 | -9 | 3,692 | -0.24% |
|
| 2023/04/13 | 1 | 16.65 | 0 | 0.00 | 16.60 | 1 | 3,670 | 0.03% |
|
| 2023/04/12 | 0 | 0.00 | 8 | 16.60 | 16.70 | -8 | 3,646 | -0.22% |
|
| 2023/04/11 | 20 | 16.65 | 8 | 16.70 | 16.60 | 12 | 3,620 | 0.33% |
|
| 2023/04/10 | 0 | 0.00 | 2 | 16.75 | 16.95 | -2 | 3,609 | -0.06% |
|
| 2023/04/07 | 2 | 16.88 | 0 | 0.00 | 16.80 | 2 | 3,613 | 0.06% |
|
| 2023/04/06 | 23 | 16.65 | 40 | 16.85 | 16.85 | -17 | 3,602 | -0.47% |
|
| 2023/03/30 | 1 | 16.65 | 0 | 0.00 | 16.70 | 1 | 3,593 | 0.03% |
|
| 2023/03/29 | 20 | 16.75 | 1 | 17.10 | 16.75 | 19 | 3,555 | 0.53% |
|
| 2023/03/28 | 10 | 17.40 | 22 | 17.05 | 17.10 | -12 | 3,553 | -0.34% |
|
| 2023/03/27 | 54 | 17.52 | 45 | 17.35 | 17.50 | 9 | 3,387 | 0.27% |
|
| 2023/03/24 | 20 | 16.80 | 0 | 0.00 | 16.75 | 20 | 3,151 | 0.63% |
|
| 2023/03/23 | 0 | 0.00 | 13 | 16.77 | 16.80 | -13 | 3,174 | -0.41% |
|
| 2023/03/22 | 8 | 16.63 | 31 | 16.70 | 16.75 | -23 | 3,112 | -0.74% |
|
| 2023/03/21 | 41 | 16.39 | 3 | 16.50 | 16.40 | 38 | 2,978 | 1.28% |
|
| 2023/03/20 | 0 | 0.00 | 1 | 16.25 | 16.30 | -1 | 2,964 | -0.03% |
|
| 2023/03/16 | 20 | 15.73 | 0 | 0.00 | 15.60 | 20 | 3,160 | 0.63% |
|
| 2023/03/10 | 0 | 0.00 | 1 | 16.25 | 16.20 | -1 | 3,548 | -0.03% |
|
| 2023/03/09 | 0 | 0.00 | 1 | 16.75 | 16.25 | -1 | 3,776 | -0.03% |
|
| 2023/03/08 | 1 | 16.40 | 4 | 16.43 | 16.65 | -3 | 4,324 | -0.07% |
|
| 2023/03/07 | 0 | 0.00 | 1 | 16.15 | 16.25 | -1 | 4,887 | -0.02% |
|
| 2023/03/06 | 3 | 16.20 | 40 | 16.35 | 16.15 | -37 | 4,887 | -0.76% |
|
| 2023/02/23 | 0 | 0.00 | 5 | 15.65 | 15.75 | -5 | 5,145 | -0.10% |
|
| 2023/02/22 | 2 | 15.55 | 2 | 15.60 | 15.60 | 0 | 5,389 | 0.00% |
|
| 2023/02/21 | 0 | 0.00 | 5 | 15.90 | 15.80 | -5 | 5,679 | -0.09% |
|
| 2023/02/17 | 20 | 15.60 | 0 | 0.00 | 15.60 | 20 | 5,784 | 0.35% |
|
| 2023/02/16 | 5 | 15.60 | 1 | 15.60 | 15.65 | 4 | 5,839 | 0.07% |
|
| 2023/02/13 | 2 | 15.50 | 0 | 0.00 | 15.45 | 2 | 6,240 | 0.03% |
|
| 2023/02/10 | 2 | 15.40 | 3 | 15.65 | 15.35 | -1 | 6,392 | -0.02% |
|
| 2023/02/08 | 20 | 16.05 | 55 | 16.00 | 16.00 | -35 | 6,734 | -0.52% |
|
| 2023/02/07 | 50 | 16.19 | 0 | 0.00 | 16.10 | 50 | 6,854 | 0.73% |
|
| 2023/02/06 | 0 | 0.00 | 5 | 16.20 | 16.10 | -5 | 6,981 | -0.07% |
|
| 2023/02/01 | 8 | 15.95 | 2.1 | 15.95 | 16.00 | 6 | 7,148 | 0.08% |
|
| 2023/01/31 | 0 | 0.00 | 1 | 15.90 | 15.90 | -1 | 7,186 | -0.01% |
|
| 2023/01/30 | 0 | 0.00 | 15 | 15.65 | 15.80 | -15 | 7,266 | -0.21% |
|
| 2023/01/17 | 16 | 15.40 | 2 | 15.35 | 15.45 | 14 | 7,308 | 0.19% |
|
| 2023/01/16 | 3 | 15.47 | 3 | 15.50 | 15.40 | 0 | 7,369 | 0.00% |
|
| 2023/01/12 | 5 | 15.85 | 6 | 15.88 | 15.75 | -1 | 7,535 | -0.01% |
|
| 2023/01/11 | 0 | 0.00 | 0 | 16.25 | 16.00 | 0 | 7,635 | 0.00% |
|
| 2023/01/10 | 15 | 16.22 | 15.1 | 16.15 | 16.20 | -0.1 | 7,729 | 0.00% |
|
| 2023/01/09 | 8 | 16.23 | 8 | 16.10 | 16.10 | 0 | 7,821 | 0.00% |
|
| 2023/01/05 | 9.2 | 16.25 | 0 | 0.00 | 16.05 | 9.2 | 8,148 | 0.11% |
|
| 2023/01/04 | 2 | 15.98 | 4 | 16.10 | 16.30 | -2 | 8,235 | -0.02% |
|
| 2023/01/03 | 0 | 0.00 | 8 | 15.53 | 15.65 | -8 | 8,271 | -0.10% |
|
| 2022/12/30 | 0 | 0.00 | 0 | 15.35 | 15.10 | 0 | 8,852 | 0.00% |
|
| 2022/12/29 | 1 | 15.05 | 13 | 15.00 | 15.20 | -12 | 8,987 | -0.13% |
|
| 2022/12/28 | 3 | 15.28 | 0 | 0.00 | 15.15 | 3 | 9,263 | 0.03% |
|
| 2022/12/27 | 2 | 15.50 | 8 | 15.70 | 15.60 | -6 | 9,510 | -0.06% |
|
| 2022/12/23 | 1 | 15.30 | 0 | 0.00 | 15.60 | 1 | 9,716 | 0.01% |
|
| 2022/12/22 | 0 | 0.00 | 1 | 15.90 | 15.80 | -1 | 9,861 | -0.01% |
|
| 2022/12/21 | 6 | 15.72 | 0 | 0.00 | 15.65 | 6 | 10,063 | 0.06% |
|
| 2022/12/20 | 8 | 16.01 | 1 | 15.55 | 15.55 | 7 | 10,190 | 0.07% |
|
| 2022/12/19 | 4 | 16.46 | 0 | 0.00 | 16.15 | 4 | 10,351 | 0.04% |
|
| 2022/12/15 | 1 | 17.30 | 8.1 | 17.44 | 17.30 | -7.1 | 10,510 | -0.07% |
|
| 2022/12/14 | 5 | 17.09 | 5 | 17.09 | 17.05 | 0 | 10,550 | 0.00% |
|
| 2022/12/13 | 4 | 17.10 | 0 | 0.00 | 16.80 | 4 | 10,663 | 0.04% |
|
| 2022/12/12 | 1 | 16.85 | 16 | 17.02 | 17.10 | -15 | 10,803 | -0.14% |
|
| 2022/12/09 | 14 | 17.28 | 3 | 17.15 | 17.00 | 11 | 10,989 | 0.10% |
|
| 2022/12/08 | 5 | 17.55 | 8 | 17.58 | 17.55 | -3 | 11,410 | -0.03% |
|
| 2022/12/07 | 0 | 0.00 | 5 | 17.15 | 17.00 | -5 | 11,527 | -0.04% |
|
| 2022/12/06 | 9 | 17.66 | 10 | 17.59 | 17.35 | -1 | 11,945 | -0.01% |
|
| 2022/12/05 | 2 | 17.65 | 4 | 17.60 | 17.50 | -2 | 12,389 | -0.02% |
|
| 2022/12/02 | 3 | 17.80 | 1 | 17.75 | 17.55 | 2 | 13,007 | 0.02% |
|
| 2022/12/01 | 4 | 17.54 | 108 | 17.61 | 17.90 | -104 | 13,147 | -0.79% |
大賣/鉅額交易
|
| 2022/11/30 | 6 | 17.94 | 17 | 17.82 | 17.60 | -11 | 13,210 | -0.08% |
|
| 2022/11/29 | 140.1 | 17.35 | 19 | 17.35 | 17.95 | 121.1 | 12,869 | 0.94% |
大買/鉅額交易
|
| 2022/11/28 | 4 | 16.30 | 0 | 0.00 | 16.35 | 4 | 12,477 | 0.03% |
|
| 2022/11/25 | 3 | 16.33 | 10 | 16.60 | 16.10 | -7 | 12,727 | -0.05% |
|
| 2022/11/24 | 2 | 16.15 | 0.1 | 16.35 | 16.25 | 1.9 | 13,019 | 0.01% |
|
| 2022/11/21 | 9.1 | 16.86 | 9 | 16.84 | 16.65 | 0.1 | 14,630 | 0.00% |
|
| 2022/11/18 | 6 | 16.78 | 2 | 16.70 | 16.80 | 4 | 15,292 | 0.03% |
|
| 2022/11/17 | 1 | 16.30 | 22 | 15.97 | 16.75 | -21 | 15,498 | -0.14% |
|
| 2022/11/14 | 0 | 0.00 | 2 | 15.93 | 16.00 | -2 | 17,786 | -0.01% |
|
| 2022/11/11 | 20 | 15.95 | 6 | 16.24 | 15.80 | 14 | 18,823 | 0.07% |
|
| 2022/11/10 | 0 | 0.00 | 1 | 16.20 | 16.15 | -1 | 19,485 | -0.01% |
|
| 2022/11/08 | 7 | 16.94 | 5 | 17.25 | 16.90 | 2 | 20,843 | 0.01% |
|
| 2022/11/07 | 12 | 17.16 | 7 | 17.01 | 17.05 | 5 | 21,285 | 0.02% |
|
| 2022/11/04 | 2 | 16.53 | 6 | 16.54 | 16.65 | -4 | 22,150 | -0.02% |
|
| 2022/11/03 | 13 | 15.88 | 6 | 15.91 | 16.10 | 7 | 23,414 | 0.03% |
|
| 2022/11/02 | 2 | 15.83 | 0 | 0.00 | 15.85 | 2 | 25,039 | 0.01% |
|
| 2022/11/01 | 0 | 0.00 | 5 | 15.30 | 15.35 | -5 | 25,210 | -0.02% |
|
| 2022/10/31 | 5 | 15.10 | 16 | 15.15 | 14.95 | -11 | 25,196 | -0.04% |
|
| 2022/10/28 | 6 | 14.60 | 12 | 15.13 | 14.60 | -6 | 25,128 | -0.02% |
|
| 2022/10/27 | 4 | 15.30 | 8 | 15.26 | 15.30 | -4 | 25,078 | -0.02% |
|
| 2022/10/26 | 3 | 15.00 | 0 | 0.00 | 14.85 | 3 | 25,086 | 0.01% |
|
| 2022/10/25 | 11 | 15.53 | 1 | 15.30 | 15.30 | 10 | 25,067 | 0.04% |
|
| 2022/10/24 | 1 | 15.55 | 0 | 0.00 | 15.55 | 1 | 25,105 | 0.00% |
|
| 2022/10/21 | 11 | 15.46 | 11 | 15.50 | 15.35 | 0 | 25,090 | 0.00% |
|
| 2022/10/20 | 0 | 0.00 | 1 | 15.80 | 15.85 | -1 | 25,102 | 0.00% |
|
| 2022/10/19 | 14 | 16.25 | 2 | 16.48 | 16.05 | 12 | 25,048 | 0.05% |
|
| 2022/10/18 | 9 | 16.34 | 18 | 16.40 | 16.45 | -9 | 24,966 | -0.04% |
|
| 2022/10/17 | 10 | 15.85 | 1 | 16.20 | 16.30 | 9 | 24,933 | 0.04% |
|
| 2022/10/14 | 0 | 0.00 | 6 | 16.30 | 16.40 | -6 | 24,863 | -0.02% |
|
| 2022/10/13 | 22 | 15.86 | 15 | 15.70 | 15.20 | 7 | 24,787 | 0.03% |
|
| 2022/10/12 | 20 | 16.11 | 21 | 16.33 | 16.40 | -1 | 24,939 | 0.00% |
|
| 2022/10/11 | 27 | 16.51 | 32 | 16.18 | 16.10 | -5 | 24,905 | -0.02% |
|
| 2022/10/07 | 36 | 17.28 | 42 | 17.36 | 17.20 | -6 | 24,752 | -0.02% |
|
| 2022/10/06 | 3 | 16.87 | 0 | 0.00 | 16.95 | 3 | 24,190 | 0.01% |
|
| 2022/10/05 | 45 | 16.84 | 67 | 17.42 | 16.80 | -22 | 24,097 | -0.09% |
|
| 2022/10/04 | 28 | 17.10 | 12 | 17.00 | 17.15 | 16 | 23,861 | 0.07% |
|
| 2022/10/03 | 1 | 16.00 | 1 | 16.00 | 16.20 | 0 | 23,815 | 0.00% |
|
| 2022/09/30 | 3 | 15.60 | 5 | 15.89 | 16.15 | -2 | 23,964 | -0.01% |
|
| 2022/09/29 | 10 | 16.30 | 1 | 16.05 | 16.10 | 9 | 23,986 | 0.04% |
|
| 2022/09/28 | 19 | 16.13 | 12 | 15.46 | 15.40 | 7 | 23,831 | 0.03% |
|
| 2022/09/27 | 3 | 16.60 | 3 | 16.65 | 16.90 | 0 | 23,639 | 0.00% |
|
| 2022/09/26 | 9 | 16.49 | 20 | 16.38 | 16.15 | -11 | 23,512 | -0.05% |
|
| 2022/09/23 | 17 | 17.46 | 11 | 17.36 | 17.25 | 6 | 23,324 | 0.03% |
|
| 2022/09/22 | 8 | 17.68 | 5 | 17.90 | 18.05 | 3 | 23,169 | 0.01% |
|
| 2022/09/21 | 13 | 17.94 | 3 | 17.85 | 17.85 | 10 | 23,118 | 0.04% |
|
| 2022/09/20 | 4 | 17.93 | 2 | 18.05 | 18.10 | 2 | 23,215 | 0.01% |
|
| 2022/09/19 | 5 | 17.65 | 5 | 17.72 | 17.70 | 0 | 23,103 | 0.00% |
|
| 2022/09/16 | 3 | 17.82 | 0 | 0.00 | 17.90 | 3 | 23,017 | 0.01% |
|
| 2022/09/15 | 31 | 18.59 | 17 | 18.60 | 18.40 | 14 | 22,802 | 0.06% |
|
| 2022/09/14 | 6 | 17.89 | 10 | 17.90 | 18.15 | -4 | 22,253 | -0.02% |
|
| 2022/09/13 | 17 | 18.71 | 15 | 18.78 | 18.35 | 2 | 22,022 | 0.01% |
|
| 2022/09/12 | 20 | 18.16 | 22.2 | 18.72 | 18.80 | -2.2 | 21,506 | -0.01% |
|
| 2022/09/08 | 15 | 17.95 | 14 | 18.11 | 18.20 | 1 | 20,967 | 0.00% |
|
| 2022/09/07 | 41 | 17.36 | 31 | 17.19 | 17.10 | 10 | 20,325 | 0.05% |
|
| 2022/09/06 | 16 | 17.50 | 12 | 17.43 | 17.30 | 4 | 20,042 | 0.02% |
|
| 2022/09/05 | 10 | 18.26 | 4 | 18.30 | 17.90 | 6 | 19,708 | 0.03% |
|
| 2022/09/02 | 9 | 18.44 | 3 | 18.65 | 18.35 | 6 | 19,414 | 0.03% |
|
| 2022/09/01 | 9 | 18.48 | 10 | 18.49 | 18.35 | -1 | 19,175 | -0.01% |
|
| 2022/08/31 | 5 | 18.86 | 7 | 18.81 | 18.75 | -2 | 18,890 | -0.01% |
|
| 2022/08/30 | 10 | 18.86 | 9 | 18.80 | 18.80 | 1 | 18,502 | 0.01% |
|
| 2022/08/29 | 17 | 17.99 | 6 | 18.08 | 17.90 | 11 | 17,902 | 0.06% |
|
| 2022/08/26 | 22 | 18.98 | 12 | 18.85 | 18.75 | 10 | 17,497 | 0.06% |
|
| 2022/08/25 | 16 | 18.46 | 17 | 18.74 | 19.00 | -1 | 16,787 | -0.01% |
|
| 2022/08/24 | 9 | 18.12 | 1 | 18.05 | 18.05 | 8 | 15,958 | 0.05% |
|
| 2022/08/23 | 12 | 18.41 | 10 | 18.22 | 18.10 | 2 | 15,485 | 0.01% |
|
| 2022/08/22 | 18 | 19.00 | 40 | 18.71 | 18.35 | -22 | 14,939 | -0.15% |
|
| 2022/08/19 | 55 | 18.14 | 59 | 18.23 | 19.20 | -4 | 14,198 | -0.03% |
|
| 2022/08/18 | 103 | 18.15 | 104 | 18.01 | 17.90 | -1 | 12,847 | -0.01% |
大買/大賣/
|
| 2022/08/17 | 41 | 17.58 | 18 | 17.77 | 18.00 | 23 | 11,773 | 0.20% |
|
| 2022/08/16 | 20 | 17.18 | 33 | 17.17 | 17.40 | -13 | 11,146 | -0.12% |
|
| 2022/08/15 | 18 | 17.30 | 13 | 17.42 | 17.25 | 5 | 10,571 | 0.05% |
|
| 2022/08/12 | 20 | 16.70 | 35 | 16.66 | 16.80 | -15 | 9,597 | -0.16% |
|
| 2022/08/11 | 83 | 16.64 | 88 | 16.48 | 16.60 | -5 | 8,985 | -0.06% |
|
| 2022/08/10 | 122 | 16.12 | 125 | 16.10 | 16.20 | -3 | 7,872 | -0.04% |
大買/大賣/
|
| 2022/08/09 | 18 | 14.80 | 11 | 15.15 | 15.25 | 7 | 6,468 | 0.11% |
|
| 2022/08/08 | 11 | 13.96 | 21 | 14.09 | 14.45 | -10 | 4,750 | -0.21% |
|
| 2022/08/05 | 1 | 12.80 | 1 | 13.05 | 13.15 | 0 | 4,426 | 0.00% |
|
| 2022/08/01 | 1 | 13.35 | 0 | 0.00 | 13.35 | 1 | 4,208 | 0.02% |
|
| 2022/07/29 | 0 | 0.00 | 10 | 13.24 | 13.30 | -10 | 4,113 | -0.24% |
|
| 2022/07/27 | 8 | 13.26 | 10 | 13.26 | 13.30 | -2 | 3,945 | -0.05% |
|
| 2022/07/21 | 0 | 0.00 | 4 | 12.90 | 12.90 | -4 | 3,670 | -0.11% |
|
| 2022/07/20 | 3 | 13.15 | 18 | 13.44 | 13.15 | -15 | 3,613 | -0.42% |
|
| 2022/07/19 | 16 | 13.41 | 4 | 13.35 | 13.45 | 12 | 3,505 | 0.34% |
|
| 2022/07/18 | 2 | 13.28 | 3 | 13.10 | 13.00 | -1 | 3,156 | -0.03% |
|
| 2022/07/15 | 0 | 0.00 | 1 | 13.10 | 12.85 | -1 | 3,026 | -0.03% |
|
| 2022/07/12 | 0 | 0.00 | 8 | 12.52 | 12.55 | -8 | 2,860 | -0.28% |
|
| 2022/07/11 | 8 | 12.85 | 3 | 13.37 | 12.85 | 5 | 2,805 | 0.18% |
|
| 2022/07/08 | 11 | 12.87 | 21 | 12.86 | 12.75 | -10 | 2,562 | -0.39% |
|
| 2022/07/07 | 4 | 12.40 | 33 | 12.56 | 12.70 | -29 | 2,323 | -1.25% |
|
| 2022/07/05 | 1 | 11.80 | 0 | 0.00 | 11.90 | 1 | 2,138 | 0.05% |
|
| 2022/07/04 | 0 | 0.00 | 1 | 11.60 | 11.55 | -1 | 2,109 | -0.05% |
|
| 2022/07/01 | 9 | 12.33 | 2 | 12.50 | 11.95 | 7 | 2,091 | 0.33% |
|
| 2022/06/30 | 32 | 12.21 | 1 | 12.20 | 12.20 | 31 | 2,031 | 1.53% |
|
| 2022/06/29 | 4 | 12.45 | 2 | 12.60 | 12.60 | 2 | 1,985 | 0.10% |
|
| 2022/06/28 | 23 | 12.89 | 41 | 12.99 | 12.60 | -18 | 1,929 | -0.93% |
|
| 2022/06/27 | 3 | 12.30 | 0 | 0.00 | 12.35 | 3 | 1,697 | 0.18% |
|
| 2022/06/24 | 3 | 12.03 | 0 | 0.00 | 12.00 | 3 | 1,656 | 0.18% |
|
| 2022/06/21 | 5 | 11.55 | 0 | 0.00 | 11.65 | 5 | 1,567 | 0.32% |
|
| 2022/06/17 | 3 | 12.00 | 0 | 0.00 | 11.90 | 3 | 1,555 | 0.19% |
|
| 2022/06/16 | 3 | 12.05 | 0 | 0.00 | 12.05 | 3 | 1,540 | 0.19% |
|
| 2022/06/15 | 4 | 11.95 | 3 | 12.00 | 12.00 | 1 | 1,476 | 0.07% |
|
| 2022/06/13 | 0 | 0.00 | 5 | 11.80 | 11.75 | -5 | 1,475 | -0.34% |
|
| 2022/06/07 | 5 | 11.74 | 15 | 11.78 | 11.75 | -10 | 1,441 | -0.69% |
|
| 2022/05/31 | 5 | 11.50 | 10 | 11.50 | 11.50 | -5 | 1,450 | -0.34% |
|
| 2022/05/30 | 1 | 11.50 | 0 | 0.00 | 11.55 | 1 | 1,455 | 0.07% |
|
| 2022/05/27 | 10 | 11.48 | 0 | 0.00 | 11.45 | 10 | 1,460 | 0.68% |
|
| 2022/05/26 | 10 | 11.75 | 0 | 0.00 | 11.45 | 10 | 1,480 | 0.68% |
|
| 2022/05/24 | 0 | 0.00 | 2 | 11.95 | 11.50 | -2 | 1,411 | -0.14% |
|
| 2022/05/23 | 5 | 11.78 | 8 | 11.61 | 11.80 | -3 | 1,234 | -0.24% |
|
| 2022/05/20 | 5 | 11.35 | 0 | 0.00 | 11.40 | 5 | 1,148 | 0.44% |
|
| 2022/05/19 | 0 | 0.00 | 5 | 11.40 | 11.35 | -5 | 1,166 | -0.43% |
|
| 2022/05/18 | 0 | 0.00 | 1 | 11.40 | 11.35 | -1 | 1,189 | -0.08% |
|
| 2022/05/17 | 1 | 11.45 | 5 | 11.40 | 11.40 | -4 | 1,201 | -0.33% |
|
| 2022/05/16 | 0 | 0.00 | 35 | 11.18 | 11.25 | -35 | 1,208 | -2.90% |
|
| 2022/05/13 | 0 | 0.00 | 5 | 10.65 | 10.65 | -5 | 1,200 | -0.42% |
|
| 2022/05/10 | 0 | 0.00 | 5 | 10.85 | 10.85 | -5 | 1,410 | -0.35% |
|
| 2022/05/05 | 0 | 0.00 | 6 | 11.20 | 11.10 | -6 | 1,672 | -0.36% |
|
| 2022/05/03 | 0 | 0.00 | 0 | 10.75 | 10.80 | 0 | 1,924 | 0.00% |
|
| 2022/04/28 | 0 | 10.80 | 0 | 0.00 | 10.75 | 0 | 2,268 | 0.00% |
|
| 2022/04/27 | 0 | 0.00 | 1 | 10.75 | 10.65 | -1 | 2,363 | -0.04% |
|
| 2022/04/26 | 0 | 0.00 | 31 | 10.65 | 10.85 | -31 | 2,414 | -1.28% |
|
| 2022/04/25 | 7 | 10.62 | 0 | 0.00 | 10.60 | 7 | 2,461 | 0.28% |
|
| 2022/04/19 | 31 | 11.36 | 0 | 0.00 | 11.25 | 31 | 2,809 | 1.10% |
|
| 2022/04/15 | 5 | 11.05 | 0 | 0.00 | 11.10 | 5 | 2,908 | 0.17% |
|
| 2022/04/12 | 1 | 11.30 | 0 | 0.00 | 11.35 | 1 | 3,153 | 0.03% |
|
| 2022/04/08 | 5 | 11.55 | 1 | 11.60 | 11.65 | 4 | 3,524 | 0.11% |
|
| 2022/04/07 | 11 | 11.69 | 0 | 0.00 | 11.55 | 11 | 3,970 | 0.28% |
|
| 2022/04/06 | 10 | 11.95 | 0 | 0.00 | 11.95 | 10 | 4,133 | 0.24% |
|
| 2022/04/01 | 5 | 12.05 | 0 | 0.00 | 12.15 | 5 | 4,355 | 0.11% |
|
| 2022/03/30 | 0 | 0.00 | 10 | 12.55 | 12.50 | -10 | 4,611 | -0.22% |
|
| 2022/03/28 | 10 | 12.25 | 0 | 0.00 | 12.25 | 10 | 4,871 | 0.21% |
|
| 2022/03/25 | 1 | 12.45 | 9 | 12.52 | 12.50 | -8 | 4,991 | -0.16% |
|
| 2022/03/24 | 0 | 0.00 | 5 | 12.45 | 12.35 | -5 | 5,077 | -0.10% |
|
| 2022/03/23 | 10 | 12.30 | 0 | 0.00 | 12.30 | 10 | 5,268 | 0.19% |
|
| 2022/03/22 | 0 | 0.00 | 20 | 12.30 | 12.40 | -20 | 6,114 | -0.33% |
|
| 2022/03/18 | 0 | 0.00 | 5 | 12.15 | 12.10 | -5 | 6,609 | -0.08% |
|
| 2022/03/17 | 0 | 12.10 | 10 | 12.05 | 12.00 | -10 | 6,764 | -0.15% |
|
| 2022/03/16 | 5 | 11.75 | 0 | 0.00 | 11.75 | 5 | 6,778 | 0.07% |
|
| 2022/03/15 | 20 | 11.87 | 0 | 0.00 | 11.65 | 20 | 6,781 | 0.30% |
|
| 2022/03/14 | 5 | 12.20 | 0 | 0.00 | 12.25 | 5 | 6,793 | 0.07% |
|
| 2022/03/09 | 1 | 12.30 | 0 | 0.00 | 12.40 | 1 | 6,844 | 0.01% |
|
| 2022/03/08 | 2 | 12.30 | 5 | 12.45 | 12.00 | -3 | 6,836 | -0.04% |
|
| 2022/03/07 | 2 | 12.50 | 0 | 0.00 | 12.30 | 2 | 6,800 | 0.03% |
|
| 2022/03/04 | 33 | 12.88 | 0 | 0.00 | 12.80 | 33 | 6,825 | 0.48% |
|
| 2022/03/01 | 0 | 0.00 | 10 | 13.15 | 13.20 | -10 | 6,807 | -0.15% |
|
| 2022/02/24 | 5 | 12.90 | 0 | 0.00 | 12.65 | 5 | 6,763 | 0.07% |
|
| 2022/02/23 | 5 | 13.10 | 10 | 13.28 | 13.15 | -5 | 6,711 | -0.07% |
|
| 2022/02/22 | 20 | 13.01 | 1 | 13.05 | 13.10 | 19 | 6,704 | 0.28% |
|
| 2022/02/21 | 10 | 13.38 | 12 | 13.40 | 13.40 | -2 | 6,681 | -0.03% |
|
| 2022/02/18 | 0 | 0.00 | 10 | 13.50 | 13.65 | -10 | 6,681 | -0.15% |
|
| 2022/02/17 | 11 | 13.38 | 0 | 0.00 | 13.30 | 11 | 6,690 | 0.16% |
|
| 2022/02/16 | 5 | 13.70 | 15 | 13.72 | 13.55 | -10 | 6,686 | -0.15% |
|
| 2022/02/15 | 20 | 13.50 | 2 | 13.45 | 13.35 | 18 | 6,651 | 0.27% |
|
| 2022/02/14 | 2 | 13.45 | 0 | 0.00 | 13.55 | 2 | 6,610 | 0.03% |
|
| 2022/02/07 | 3 | 14.32 | 2 | 14.40 | 14.30 | 1 | 6,246 | 0.02% |
|
| 2022/01/26 | 3 | 13.62 | 4 | 13.75 | 13.70 | -1 | 6,157 | -0.02% |
|
| 2022/01/24 | 1 | 14.35 | 6 | 14.32 | 14.50 | -5 | 5,912 | -0.08% |
|
| 2022/01/21 | 0 | 0.00 | 2 | 14.05 | 14.05 | -2 | 5,694 | -0.04% |
|
| 2022/01/20 | 0 | 0.00 | 10 | 14.00 | 14.05 | -10 | 5,589 | -0.18% |
|
| 2022/01/19 | 2 | 13.75 | 14 | 13.80 | 13.75 | -12 | 5,592 | -0.21% |
|
| 2022/01/18 | 1 | 13.75 | 46 | 13.67 | 13.70 | -45 | 5,533 | -0.81% |
|
| 2022/01/17 | 0 | 0.00 | 5 | 13.05 | 13.40 | -5 | 5,485 | -0.09% |
|
| 2022/01/14 | 7 | 12.71 | 7 | 12.81 | 12.75 | 0 | 5,446 | 0.00% |
|
| 2022/01/13 | 5 | 13.30 | 0 | 0.00 | 13.25 | 5 | 5,385 | 0.09% |
|
| 2022/01/12 | 3 | 14.10 | 3 | 13.85 | 13.65 | 0 | 5,339 | 0.00% |
|
| 2022/01/11 | 1 | 13.95 | 1 | 13.75 | 13.70 | 0 | 5,124 | 0.00% |
|
| 2022/01/10 | 1 | 13.85 | 8 | 13.78 | 13.80 | -7 | 5,072 | -0.14% |
|
| 2022/01/07 | 5 | 13.40 | 8 | 13.54 | 13.45 | -3 | 5,011 | -0.06% |
|
| 2022/01/06 | 1 | 13.95 | 10 | 14.00 | 13.95 | -9 | 4,919 | -0.18% |
|
| 2022/01/04 | 3 | 14.62 | 7 | 14.75 | 14.65 | -4 | 4,749 | -0.08% |
|
| 2022/01/03 | 3 | 14.77 | 9 | 14.56 | 14.70 | -6 | 4,618 | -0.13% |
|
| 2021/12/30 | 16 | 14.58 | 8 | 14.69 | 14.25 | 8 | 4,376 | 0.18% |
|
| 2021/12/29 | 0 | 0.00 | 1 | 14.50 | 14.20 | -1 | 3,917 | -0.03% |
|
| 2021/12/28 | 17 | 14.05 | 6 | 14.57 | 14.45 | 11 | 3,735 | 0.29% |
|
| 2021/12/27 | 5 | 14.30 | 9 | 13.48 | 14.30 | -4 | 3,510 | -0.11% |
|
| 2021/12/24 | 8 | 13.14 | 3 | 13.25 | 13.05 | 5 | 3,305 | 0.15% |
|
| 2021/12/23 | 10 | 13.36 | 15 | 13.32 | 13.25 | -5 | 3,245 | -0.15% |
|
| 2021/12/22 | 7 | 13.09 | 3 | 13.15 | 13.15 | 4 | 3,081 | 0.13% |
|
| 2021/12/21 | 19 | 12.98 | 21 | 13.10 | 13.05 | -2 | 2,971 | -0.07% |
|
| 2021/12/20 | 10 | 12.97 | 12 | 13.08 | 12.95 | -2 | 2,855 | -0.07% |
|
| 2021/12/17 | 13 | 13.14 | 13 | 13.25 | 12.80 | 0 | 2,753 | 0.00% |
|
| 2021/12/16 | 33 | 13.96 | 93 | 14.31 | 13.70 | -60 | 2,544 | -2.36% |
|
| 2021/12/15 | 8 | 12.96 | 19 | 13.31 | 13.35 | -11 | 1,685 | -0.65% |
|
| 2021/12/14 | 8 | 12.62 | 79 | 13.39 | 12.15 | -71 | 1,502 | -4.73% |
|
| 2021/12/13 | 3 | 12.20 | 11 | 12.81 | 12.90 | -8 | 1,173 | -0.68% |
|
| 2021/12/10 | 0 | 0.00 | 5 | 11.70 | 11.75 | -5 | 1,011 | -0.49% |
|
| 2021/12/09 | 5 | 11.55 | 0 | 0.00 | 11.50 | 5 | 977 | 0.51% |
|
| 2021/12/08 | 0 | 0.00 | 15 | 11.45 | 11.65 | -15 | 967 | -1.55% |
|
| 2021/12/07 | 17 | 11.29 | 0 | 0.00 | 11.25 | 17 | 920 | 1.85% |
|
| 2021/12/03 | 0 | 0.00 | 5 | 11.25 | 11.25 | -5 | 841 | -0.59% |
|
| 2021/12/02 | 5 | 11.05 | 0 | 0.00 | 11.05 | 5 | 834 | 0.60% |
|
| 2021/12/01 | 0 | 0.00 | 2 | 11.20 | 11.10 | -2 | 829 | -0.24% |
|
| 2021/11/30 | 0 | 0.00 | 10 | 11.20 | 11.05 | -10 | 826 | -1.21% |
|
| 2021/11/29 | 0 | 0.00 | 10 | 10.70 | 10.65 | -10 | 773 | -1.29% |
|
| 2021/11/26 | 10 | 10.85 | 0 | 0.00 | 10.75 | 10 | 767 | 1.30% |
|
| 2021/11/25 | 5 | 11.20 | 0 | 0.00 | 11.15 | 5 | 753 | 0.66% |
|
| 2021/11/24 | 5 | 11.10 | 0 | 0.00 | 11.25 | 5 | 751 | 0.67% |
|
| 2021/11/19 | 1 | 11.30 | 0 | 0.00 | 11.25 | 1 | 737 | 0.14% |
|
| 2021/11/18 | 0 | 0.00 | 8 | 11.35 | 11.35 | -8 | 728 | -1.10% |
|
| 2021/11/17 | 5 | 11.15 | 1 | 11.50 | 11.15 | 4 | 702 | 0.57% |
|
| 2021/11/15 | 0 | 11.20 | 6 | 11.10 | 11.30 | -6 | 643 | -0.93% |
|
| 2021/11/12 | 0 | 0.00 | 5 | 10.95 | 10.80 | -5 | 620 | -0.81% |
|
| 2021/11/10 | 1 | 10.90 | 10 | 10.90 | 10.95 | -9 | 620 | -1.45% |
|
| 2021/11/09 | 1 | 10.90 | 0 | 0.00 | 10.95 | 1 | 631 | 0.16% |
|
| 2021/11/08 | 10 | 10.93 | 0 | 0.00 | 10.90 | 10 | 629 | 1.59% |
|
| 2021/11/04 | 0 | 0.00 | 10 | 11.25 | 11.20 | -10 | 644 | -1.55% |
|
| 2021/11/01 | 0 | 0.00 | 5 | 10.95 | 10.85 | -5 | 654 | -0.76% |
|
| 2021/10/28 | 5 | 10.95 | 0 | 0.00 | 10.95 | 5 | 720 | 0.69% |
|
| 2021/10/27 | 24 | 11.17 | 9 | 11.15 | 10.90 | 15 | 729 | 2.06% |
|
| 2021/10/26 | 0 | 0.00 | 20 | 10.48 | 10.50 | -20 | 638 | -3.13% |
|
| 2021/10/25 | 0 | 0.00 | 10 | 10.34 | 10.35 | -10 | 639 | -1.56% |
|
| 2021/10/22 | 0 | 0.00 | 5 | 10.10 | 10.00 | -5 | 664 | -0.75% |
|
| 2021/10/21 | 5 | 10.10 | 0 | 0.00 | 10.05 | 5 | 704 | 0.71% |
|
| 2021/10/20 | 15 | 10.13 | 0 | 0.00 | 10.15 | 15 | 858 | 1.75% |
|
| 2021/10/19 | 5 | 10.15 | 0 | 0.00 | 10.20 | 5 | 875 | 0.57% |
|
| 2021/10/15 | 5 | 10.10 | 0 | 0.00 | 10.20 | 5 | 901 | 0.55% |
|
| 2021/10/13 | 5 | 10.05 | 0 | 0.00 | 10.05 | 5 | 922 | 0.54% |
|
| 2021/10/06 | 0 | 0.00 | 1 | 10.25 | 10.05 | -1 | 946 | -0.11% |
|
| 2021/09/14 | 0 | 0.00 | 0.5 | 10.10 | 10.15 | -0.5 | 1,040 | -0.05% |
|
| 2021/09/13 | 2 | 10.13 | 2 | 10.05 | 10.15 | 0 | 1,049 | 0.00% |
|
| 2021/09/09 | 0 | 0.00 | 5 | 9.88 | 9.85 | -5 | 1,067 | -0.47% |
|
| 2021/09/07 | 0 | 0.00 | 5 | 9.87 | 9.89 | -5 | 1,084 | -0.46% |
|
| 2021/09/03 | 0 | 0.00 | 5 | 9.97 | 9.87 | -5 | 1,095 | -0.46% |
|
| 2021/09/02 | 5 | 9.83 | 0 | 0.00 | 9.83 | 5 | 1,109 | 0.45% |
|
| 2021/09/01 | 0 | 0.00 | 15 | 9.99 | 10.00 | -15 | 1,114 | -1.35% |
|
| 2021/08/31 | 15 | 9.81 | 0 | 0.00 | 9.82 | 15 | 1,112 | 1.35% |
|
| 2021/08/30 | 5 | 9.88 | 0 | 0.00 | 9.88 | 5 | 1,116 | 0.45% |
|
| 2021/08/26 | 2 | 9.86 | 0 | 0.00 | 9.86 | 2 | 1,134 | 0.18% |
|
| 2021/08/25 | 0 | 0.00 | 5 | 10.10 | 10.00 | -5 | 1,149 | -0.43% |
|
| 2021/08/24 | 0 | 0.00 | 2 | 9.90 | 9.92 | -2 | 1,167 | -0.17% |
|
| 2021/08/19 | 5 | 9.84 | 0 | 0.00 | 9.78 | 5 | 1,197 | 0.42% |
|
| 2021/08/18 | 0 | 0.00 | 5 | 9.98 | 10.05 | -5 | 1,201 | -0.42% |
|
| 2021/08/17 | 1 | 10.00 | 6 | 9.99 | 9.97 | -5 | 1,215 | -0.41% |
|
| 2021/08/16 | 2 | 9.75 | 12 | 9.95 | 9.99 | -10 | 1,223 | -0.82% |
|
| 2021/08/13 | 5 | 10.05 | 0 | 0.00 | 10.05 | 5 | 1,221 | 0.41% |
|
| 2021/08/12 | 5 | 10.35 | 0 | 0.00 | 10.35 | 5 | 1,223 | 0.41% |
|
| 2021/08/11 | 6 | 10.56 | 9 | 10.43 | 10.35 | -3 | 1,335 | -0.22% |
|
| 2021/08/09 | 13 | 10.72 | 0 | 0.00 | 10.70 | 13 | 1,409 | 0.92% |
|
| 2021/08/06 | 3 | 11.15 | 5 | 11.15 | 11.15 | -2 | 1,413 | -0.14% |
|
| 2021/08/05 | 0 | 0.00 | 1 | 11.30 | 11.20 | -1 | 1,438 | -0.07% |
|
| 2021/08/04 | 7 | 11.40 | 6 | 11.41 | 11.45 | 1 | 1,486 | 0.07% |
|
| 2021/07/30 | 0 | 0.00 | 5 | 11.05 | 11.05 | -5 | 1,447 | -0.35% |
|
| 2021/07/28 | 10 | 10.83 | 5 | 10.90 | 11.20 | 5 | 1,494 | 0.33% |
|
| 2021/07/27 | 6 | 11.20 | 6 | 11.14 | 11.15 | 0 | 1,543 | 0.00% |
|
| 2021/07/26 | 11 | 11.35 | 15 | 11.50 | 11.55 | -4 | 1,558 | -0.26% |
|
| 2021/07/23 | 0 | 0.00 | 15 | 10.92 | 10.90 | -15 | 1,493 | -1.00% |
|
| 2021/07/22 | 5 | 10.60 | 0 | 0.00 | 10.60 | 5 | 1,595 | 0.31% |
|
| 2021/07/20 | 10 | 10.78 | 0 | 0.00 | 10.70 | 10 | 1,691 | 0.59% |
|
| 2021/07/19 | 0 | 0.00 | 15 | 11.02 | 11.05 | -15 | 1,703 | -0.88% |
|
| 2021/07/16 | 0 | 0.00 | 10 | 10.90 | 10.85 | -10 | 1,760 | -0.57% |
|
| 2021/07/15 | 15 | 10.72 | 0 | 0.00 | 10.75 | 15 | 1,815 | 0.83% |
|
| 2021/07/14 | 5 | 10.65 | 0 | 0.00 | 10.65 | 5 | 1,895 | 0.26% |
|
| 2021/07/13 | 0 | 0.00 | 15 | 11.13 | 10.90 | -15 | 1,917 | -0.78% |
|
| 2021/07/12 | 0 | 0.00 | 5 | 10.95 | 10.90 | -5 | 1,931 | -0.26% |
|
| 2021/07/09 | 0 | 0.00 | 15 | 10.92 | 10.90 | -15 | 1,959 | -0.77% |
|
| 2021/07/08 | 10 | 10.88 | 0 | 0.00 | 10.90 | 10 | 2,025 | 0.49% |
|
| 2021/07/02 | 25 | 10.92 | 20 | 10.90 | 10.85 | 5 | 2,403 | 0.21% |
|
| 2021/07/01 | 10 | 10.98 | 0 | 0.00 | 10.90 | 10 | 2,556 | 0.39% |
|
| 2021/06/30 | 0 | 0.00 | 19 | 11.10 | 11.10 | -19 | 2,710 | -0.70% |
|
| 2021/06/29 | 5 | 10.85 | 0 | 0.00 | 10.85 | 5 | 2,724 | 0.18% |
|
| 2021/06/23 | 0 | 0.00 | 34 | 10.95 | 10.90 | -34 | 2,826 | -1.20% |
|
| 2021/06/22 | 25 | 10.63 | 0 | 0.00 | 10.60 | 25 | 2,826 | 0.88% |
|
| 2021/06/21 | 9 | 10.82 | 2 | 10.70 | 10.65 | 7 | 2,840 | 0.25% |
|
| 2021/06/18 | 5 | 11.15 | 0 | 0.00 | 11.15 | 5 | 2,875 | 0.17% |
|
| 2021/06/17 | 1 | 11.25 | 5 | 11.30 | 11.25 | -4 | 3,128 | -0.13% |
|
| 2021/06/16 | 5 | 11.20 | 12 | 11.28 | 11.20 | -7 | 3,147 | -0.22% |
|
| 2021/06/15 | 10 | 11.23 | 0 | 0.00 | 11.30 | 10 | 3,253 | 0.31% |
|
| 2021/06/11 | 5 | 11.25 | 0 | 0.00 | 11.25 | 5 | 3,279 | 0.15% |
|
| 2021/06/10 | 1 | 11.30 | 20 | 11.41 | 11.50 | -19 | 3,357 | -0.57% |
|
| 2021/06/09 | 0 | 0.00 | 10 | 11.25 | 11.05 | -10 | 3,396 | -0.29% |
|
| 2021/06/08 | 0 | 0.00 | 5 | 11.25 | 11.20 | -5 | 3,420 | -0.15% |
|
| 2021/06/07 | 0 | 0.00 | 5 | 11.25 | 11.20 | -5 | 3,576 | -0.14% |
|
| 2021/06/04 | 0 | 0.00 | 5 | 11.45 | 11.35 | -5 | 3,615 | -0.14% |
|
| 2021/06/03 | 10 | 11.43 | 0 | 0.00 | 11.45 | 10 | 3,627 | 0.28% |
|
| 2021/06/02 | 13 | 11.51 | 5 | 11.85 | 11.50 | 8 | 3,624 | 0.22% |
|
| 2021/06/01 | 0 | 0.00 | 20 | 11.59 | 11.65 | -20 | 3,616 | -0.55% |
|
| 2021/05/28 | 5 | 11.20 | 0 | 0.00 | 11.20 | 5 | 3,609 | 0.14% |
|
| 2021/05/26 | 0 | 0.00 | 5 | 11.20 | 11.15 | -5 | 3,620 | -0.14% |
|
| 2021/05/25 | 20 | 11.18 | 10 | 11.15 | 11.10 | 10 | 3,634 | 0.28% |
|
| 2021/05/24 | 0 | 0.00 | 21 | 10.64 | 11.00 | -21 | 3,641 | -0.58% |
|
| 2021/05/21 | 0 | 0.00 | 21 | 10.82 | 10.85 | -21 | 3,653 | -0.57% |
|
| 2021/05/20 | 15 | 10.65 | 3 | 10.70 | 10.65 | 12 | 3,682 | 0.33% |
|
| 2021/05/19 | 33 | 10.86 | 35 | 11.03 | 11.00 | -2 | 3,712 | -0.05% |
|
| 2021/05/18 | 0 | 0.00 | 31 | 10.12 | 10.25 | -31 | 3,624 | -0.86% |
|
| 2021/05/17 | 6 | 9.36 | 0 | 0.00 | 9.32 | 6 | 3,610 | 0.17% |
|
| 2021/05/14 | 12 | 10.43 | 15 | 10.73 | 10.35 | -3 | 3,554 | -0.08% |
|
| 2021/05/13 | 15 | 10.53 | 0 | 0.00 | 10.30 | 15 | 3,548 | 0.42% |
|
| 2021/05/12 | 10 | 11.00 | 0 | 0.00 | 10.60 | 10 | 3,525 | 0.28% |
|
| 2021/05/11 | 5 | 12.05 | 32 | 11.98 | 11.65 | -27 | 3,483 | -0.78% |
|
| 2021/05/10 | 10 | 12.43 | 30 | 12.45 | 12.45 | -20 | 3,450 | -0.58% |
|
| 2021/05/07 | 0 | 0.00 | 10 | 12.58 | 12.65 | -10 | 3,452 | -0.29% |
|
| 2021/05/06 | 15 | 12.47 | 20 | 12.38 | 12.40 | -5 | 3,447 | -0.15% |
|
| 2021/05/05 | 46 | 12.71 | 0 | 0.00 | 12.70 | 46 | 3,414 | 1.35% |
|
| 2021/05/04 | 25 | 13.25 | 3 | 13.00 | 12.65 | 22 | 3,398 | 0.65% |
|
| 2021/05/03 | 10 | 13.70 | 2 | 14.35 | 13.60 | 8 | 3,328 | 0.24% |
|
| 2021/04/29 | 53 | 14.46 | 14 | 14.90 | 14.35 | 39 | 3,296 | 1.18% |
|
| 2021/04/28 | 60 | 14.67 | 35 | 14.65 | 14.70 | 25 | 3,226 | 0.77% |
|
| 2021/04/27 | 45 | 14.28 | 41 | 14.35 | 14.25 | 4 | 3,138 | 0.13% |
|
| 2021/04/26 | 12 | 14.15 | 55 | 14.08 | 14.15 | -43 | 3,097 | -1.39% |
|
| 2021/04/23 | 10 | 13.60 | 0 | 0.00 | 13.55 | 10 | 3,132 | 0.32% |
|
| 2021/04/22 | 47 | 14.01 | 12 | 14.09 | 13.65 | 35 | 3,136 | 1.12% |
|
| 2021/04/21 | 30 | 14.32 | 10 | 14.43 | 14.25 | 20 | 3,095 | 0.65% |
|
| 2021/04/20 | 6 | 14.40 | 40 | 14.38 | 14.35 | -34 | 3,070 | -1.11% |
|
| 2021/04/19 | 31 | 14.00 | 9 | 14.01 | 14.00 | 22 | 3,038 | 0.72% |
|
| 2021/04/16 | 5 | 14.00 | 0 | 0.00 | 14.00 | 5 | 3,013 | 0.17% |
|
| 2021/04/15 | 10 | 13.65 | 10 | 13.90 | 13.85 | 0 | 3,011 | 0.00% |
|
| 2021/04/14 | 12 | 13.70 | 0 | 0.00 | 13.65 | 12 | 2,993 | 0.40% |
|
| 2021/04/13 | 61 | 14.33 | 0 | 0.00 | 14.00 | 61 | 2,981 | 2.05% |
|
| 2021/04/12 | 25 | 14.33 | 22 | 14.49 | 14.30 | 3 | 2,987 | 0.10% |
|
| 2021/04/09 | 25 | 14.21 | 36 | 14.34 | 14.10 | -11 | 2,935 | -0.37% |
|
| 2021/04/08 | 59 | 14.97 | 2 | 15.10 | 14.80 | 57 | 2,828 | 2.02% |
|
| 2021/04/07 | 0 | 0.00 | 24 | 14.56 | 14.85 | -24 | 2,691 | -0.89% |
|
| 2021/04/06 | 4 | 14.33 | 17 | 14.04 | 14.25 | -13 | 2,557 | -0.51% |
|
| 2021/04/01 | 2 | 13.70 | 5.3 | 13.49 | 13.80 | -3.3 | 2,424 | -0.14% |
|
| 2021/03/31 | 10 | 13.38 | 0 | 0.00 | 13.45 | 10 | 2,403 | 0.42% |
|
| 2021/03/30 | 0 | 0.00 | 5 | 13.65 | 13.60 | -5 | 2,415 | -0.21% |
|
| 2021/03/29 | 5 | 13.35 | 2.1 | 13.35 | 13.55 | 2.9 | 2,442 | 0.12% |
|
| 2021/03/26 | 0 | 0.00 | 16 | 13.40 | 13.50 | -16 | 2,410 | -0.66% |
|
| 2021/03/25 | 0 | 0.00 | 3.1 | 13.45 | 13.30 | -3.1 | 2,430 | -0.13% |
|
| 2021/03/24 | 0 | 0.00 | 0.1 | 13.90 | 13.45 | -0.1 | 2,452 | 0.00% |
|
| 2021/03/23 | 10 | 13.50 | 4 | 13.59 | 13.35 | 6 | 2,458 | 0.24% |
|
| 2021/03/22 | 18 | 13.96 | 10 | 14.10 | 13.95 | 8 | 2,434 | 0.33% |
|
| 2021/03/18 | 10 | 13.50 | 20 | 13.70 | 13.50 | -10 | 2,208 | -0.45% |
|
| 2021/03/12 | 12 | 13.20 | 6 | 13.25 | 13.15 | 6 | 2,181 | 0.28% |
|
| 2021/03/11 | 1.5 | 13.55 | 20 | 13.50 | 13.25 | -18.5 | 2,217 | -0.83% |
|
| 2021/03/10 | 0 | 0.00 | 60 | 12.91 | 13.10 | -60 | 2,100 | -2.86% |
|
| 2021/03/09 | 25 | 12.41 | 10 | 12.35 | 12.40 | 15 | 2,173 | 0.69% |
|
| 2021/03/04 | 15 | 12.70 | 0 | 0.00 | 12.75 | 15 | 2,480 | 0.60% |
|
| 2021/03/03 | 10 | 12.65 | 0 | 0.00 | 12.85 | 10 | 2,525 | 0.40% |
|
| 2021/02/26 | 0 | 0.00 | 10 | 13.05 | 13.05 | -10 | 2,655 | -0.38% |
|
| 2021/02/25 | 10 | 12.90 | 5 | 13.05 | 12.95 | 5 | 2,731 | 0.18% |
|
| 2021/02/24 | 5 | 12.85 | 10 | 13.20 | 12.90 | -5 | 2,750 | -0.18% |
|
| 2021/02/23 | 20 | 13.00 | 0 | 0.00 | 13.05 | 20 | 2,751 | 0.73% |
|
| 2021/02/22 | 40 | 13.11 | 0 | 0.00 | 13.05 | 40 | 2,755 | 1.45% |
|
| 2021/02/19 | 0 | 0.00 | 10 | 12.98 | 13.15 | -10 | 2,769 | -0.36% |
|
| 2021/02/03 | 0 | 0.00 | 10 | 12.10 | 12.00 | -10 | 3,191 | -0.31% |
|
| 2021/02/02 | 10 | 11.80 | 5 | 11.95 | 11.95 | 5 | 3,234 | 0.15% |
|
| 2021/02/01 | 5 | 11.75 | 0 | 0.00 | 11.80 | 5 | 3,268 | 0.15% |
|
| 2021/01/28 | 0 | 0.00 | 1 | 12.30 | 12.15 | -1 | 3,355 | -0.03% |
|
| 2021/01/27 | 2 | 12.30 | 2 | 12.50 | 12.35 | 0 | 3,368 | 0.00% |
|
| 2021/01/26 | 1 | 12.40 | 5 | 12.65 | 12.30 | -4 | 3,394 | -0.12% |
|
| 2021/01/25 | 0 | 0.00 | 5 | 12.40 | 12.50 | -5 | 3,403 | -0.15% |
|
| 2021/01/22 | 0 | 0.00 | 5 | 12.30 | 12.15 | -5 | 3,422 | -0.15% |
|
| 2021/01/21 | 15 | 12.25 | 0 | 0.00 | 12.05 | 15 | 3,437 | 0.44% |
|
| 2021/01/20 | 1 | 12.40 | 0 | 0.00 | 12.30 | 1 | 3,483 | 0.03% |
|
| 2021/01/19 | 6 | 13.00 | 3 | 13.05 | 13.05 | 3 | 3,488 | 0.09% |
|
| 2021/01/18 | 1 | 13.30 | 0 | 0.00 | 13.20 | 1 | 3,513 | 0.03% |
|
| 2021/01/15 | 0 | 0.00 | 3 | 12.95 | 13.15 | -3 | 3,442 | -0.09% |
|
| 2021/01/13 | 10 | 12.65 | 20 | 12.88 | 12.80 | -10 | 3,536 | -0.28% |
|
| 2021/01/12 | 5 | 12.60 | 0 | 0.00 | 12.40 | 5 | 3,559 | 0.14% |
|
| 2021/01/11 | 0 | 0.00 | 11.7 | 12.99 | 12.95 | -11.7 | 3,535 | -0.33% |
|
| 2021/01/08 | 5 | 12.95 | 0 | 0.00 | 12.95 | 5 | 3,568 | 0.14% |
|
| 2021/01/07 | 5 | 13.20 | 0 | 0.00 | 13.15 | 5 | 3,602 | 0.14% |
|
| 2021/01/06 | 0 | 0.00 | 2 | 13.20 | 13.25 | -2 | 3,626 | -0.06% |
|
| 2021/01/04 | 0 | 0.00 | 5 | 13.70 | 13.70 | -5 | 3,661 | -0.14% |
|
| 2020/12/28 | 5 | 13.55 | 0 | 0.00 | 13.55 | 5 | 3,801 | 0.13% |
|
| 2020/12/25 | 0 | 0.00 | 15 | 13.85 | 13.65 | -15 | 3,813 | -0.39% |
|
| 2020/12/24 | 0 | 0.00 | 5 | 13.65 | 13.75 | -5 | 3,869 | -0.13% |
|
| 2020/12/23 | 2 | 13.00 | 0 | 0.00 | 13.15 | 2 | 3,922 | 0.05% |
|
| 2020/12/21 | 10 | 13.40 | 0 | 0.00 | 13.35 | 10 | 4,153 | 0.24% |
|
| 2020/12/18 | 10 | 13.75 | 0 | 0.00 | 13.55 | 10 | 4,451 | 0.22% |
|
| 2020/12/14 | 10 | 13.60 | 0 | 0.00 | 13.75 | 10 | 4,894 | 0.20% |
|
| 2020/12/11 | 9 | 13.69 | 6 | 14.00 | 13.60 | 3 | 5,069 | 0.06% |
|
| 2020/12/10 | 6 | 14.01 | 0 | 0.00 | 14.00 | 6 | 5,190 | 0.12% |
|
| 2020/12/08 | 2 | 14.70 | 11 | 14.70 | 14.75 | -9 | 6,079 | -0.15% |
|
| 2020/12/07 | 55 | 14.64 | 8 | 14.65 | 14.65 | 47 | 6,217 | 0.76% |
|
| 2020/12/03 | 16 | 14.98 | 4 | 15.05 | 14.85 | 12 | 6,339 | 0.19% |
|
| 2020/12/02 | 4 | 15.95 | 0 | 0.00 | 15.45 | 4 | 6,388 | 0.06% |
|
| 2020/12/01 | 2 | 15.25 | 2 | 15.53 | 15.60 | 0 | 6,402 | 0.00% |
|
| 2020/11/26 | 0 | 0.00 | 19 | 15.01 | 14.95 | -19 | 6,629 | -0.29% |
|
| 2020/11/23 | 10 | 14.50 | 0 | 0.00 | 14.65 | 10 | 6,613 | 0.15% |
|
| 2020/11/20 | 0 | 0.00 | 5 | 14.45 | 14.45 | -5 | 6,663 | -0.08% |
|
| 2020/11/19 | 20 | 14.43 | 0 | 0.00 | 14.40 | 20 | 7,150 | 0.28% |
|
| 2020/11/18 | 0 | 0.00 | 20 | 14.50 | 14.40 | -20 | 7,462 | -0.27% |
|
| 2020/11/17 | 15 | 14.62 | 3 | 14.77 | 14.55 | 12 | 7,505 | 0.16% |
|
| 2020/11/16 | 5 | 15.33 | 4 | 15.24 | 15.20 | 1 | 7,538 | 0.01% |
|
| 2020/11/13 | 1 | 14.85 | 0 | 0.00 | 14.85 | 1 | 7,429 | 0.01% |
|
| 2020/11/12 | 0 | 0.00 | 1 | 14.65 | 14.60 | -1 | 7,469 | -0.01% |
|
| 2020/11/11 | 2 | 14.80 | 56 | 14.75 | 14.65 | -54 | 7,507 | -0.72% |
|
| 2020/11/10 | 1 | 14.50 | 1 | 14.40 | 14.30 | 0 | 7,438 | 0.00% |
|
| 2020/11/09 | 0 | 0.00 | 2 | 14.60 | 14.60 | -2 | 7,447 | -0.03% |
|
| 2020/11/06 | 5 | 14.53 | 1 | 14.35 | 14.40 | 4 | 7,479 | 0.05% |
|
| 2020/11/05 | 0 | 0.00 | 4 | 14.11 | 14.10 | -4 | 7,606 | -0.05% |
|
| 2020/11/04 | 10 | 13.85 | 0 | 0.00 | 13.95 | 10 | 7,858 | 0.13% |
|
| 2020/11/02 | 3 | 13.40 | 0 | 0.00 | 13.35 | 3 | 7,918 | 0.04% |
|
| 2020/10/30 | 0 | 0.00 | 0.1 | 13.70 | 13.45 | -0.1 | 7,943 | 0.00% |
|
| 2020/10/27 | 10 | 14.25 | 0 | 0.00 | 14.55 | 10 | 7,962 | 0.13% |
|
| 2020/10/26 | 5 | 14.40 | 0 | 0.00 | 14.35 | 5 | 7,953 | 0.06% |
|
| 2020/10/23 | 0 | 0.00 | 16 | 14.45 | 14.45 | -16 | 7,935 | -0.20% |
|
| 2020/10/22 | 1 | 14.75 | 1 | 14.25 | 14.25 | 0 | 7,959 | 0.00% |
|
| 2020/10/21 | 50 | 14.50 | 0 | 0.00 | 14.55 | 50 | 7,973 | 0.63% |
|
| 2020/10/20 | 2 | 14.20 | 21 | 14.11 | 14.15 | -19 | 8,048 | -0.24% |
|
| 2020/10/16 | 4 | 14.03 | 0 | 0.00 | 13.90 | 4 | 8,025 | 0.05% |
|
| 2020/10/14 | 0 | 0.00 | 3 | 14.30 | 14.30 | -3 | 8,062 | -0.04% |
|
| 2020/10/13 | 2 | 13.60 | 0 | 0.00 | 13.85 | 2 | 8,048 | 0.02% |
|
| 2020/10/12 | 4 | 14.03 | 0 | 0.00 | 13.95 | 4 | 7,997 | 0.05% |
|
| 2020/10/05 | 2 | 13.90 | 0 | 0.00 | 14.10 | 2 | 8,004 | 0.02% |
|
| 2020/09/28 | 20 | 13.95 | 0 | 0.00 | 14.40 | 20 | 7,995 | 0.25% |
|
| 2020/09/25 | 1 | 14.55 | 11 | 13.92 | 13.70 | -10 | 7,999 | -0.13% |
|
| 2020/09/24 | 10 | 14.70 | 10 | 15.00 | 14.55 | 0 | 7,937 | 0.00% |
|
| 2020/09/23 | 23 | 16.01 | 6 | 16.10 | 15.30 | 17 | 7,944 | 0.21% |
|
| 2020/09/22 | 2 | 15.70 | 11 | 15.88 | 15.90 | -9 | 7,873 | -0.11% |
|
| 2020/09/21 | 8 | 15.42 | 1 | 15.35 | 15.35 | 7 | 7,683 | 0.09% |
|
| 2020/09/18 | 6 | 15.80 | 11 | 15.86 | 15.70 | -5 | 7,614 | -0.07% |
|
| 2020/09/17 | 14 | 15.97 | 10.3 | 16.05 | 16.00 | 3.7 | 7,600 | 0.05% |
|
| 2020/09/16 | 32 | 15.94 | 13 | 15.95 | 15.80 | 19 | 7,506 | 0.25% |
|
| 2020/09/15 | 8.6 | 15.57 | 1 | 16.10 | 15.50 | 7.6 | 7,325 | 0.10% |
|
| 2020/09/14 | 136 | 15.84 | 151 | 16.38 | 16.00 | -15 | 7,168 | -0.21% |
大買/大賣/
|
| 2020/09/11 | 32 | 15.46 | 28 | 15.67 | 15.70 | 4 | 6,678 | 0.06% |
|
| 2020/09/10 | 0 | 0.00 | 3 | 14.82 | 14.75 | -3 | 6,137 | -0.05% |
|
| 2020/09/09 | 25 | 14.85 | 1 | 14.80 | 14.65 | 24 | 5,992 | 0.40% |
|
| 2020/09/08 | 1 | 14.30 | 15 | 14.40 | 14.20 | -14 | 5,878 | -0.24% |
|
| 2020/09/07 | 8 | 15.36 | 20 | 15.65 | 14.70 | -12 | 5,803 | -0.21% |
|
| 2020/09/04 | 15 | 14.86 | 2 | 14.80 | 15.20 | 13 | 5,654 | 0.23% |
|
| 2020/09/03 | 20 | 15.15 | 30 | 15.04 | 15.30 | -10 | 5,536 | -0.18% |
|
| 2020/09/02 | 3 | 14.05 | 3 | 14.02 | 14.00 | 0 | 5,230 | 0.00% |
|
| 2020/09/01 | 2 | 13.68 | 1 | 13.70 | 13.70 | 1 | 5,147 | 0.02% |
|
| 2020/08/31 | 4 | 13.44 | 2 | 13.58 | 13.50 | 2 | 5,105 | 0.04% |
|
| 2020/08/28 | 8 | 13.50 | 20 | 13.45 | 13.50 | -12 | 5,051 | -0.24% |
|
| 2020/08/27 | 10 | 13.50 | 5 | 13.60 | 13.35 | 5 | 4,960 | 0.10% |
|
| 2020/08/26 | 19 | 13.57 | 19 | 13.59 | 13.55 | 0 | 4,877 | 0.00% |
|
| 2020/08/25 | 34 | 13.99 | 22 | 14.02 | 13.55 | 12 | 4,786 | 0.25% |
|
| 2020/08/24 | 29 | 13.49 | 35 | 13.66 | 14.00 | -6 | 4,271 | -0.14% |
|
| 2020/08/21 | 5 | 12.45 | 10 | 12.38 | 12.75 | -5 | 3,938 | -0.13% |
|
| 2020/08/20 | 14 | 12.57 | 14 | 12.38 | 11.85 | 0 | 3,846 | 0.00% |
|
| 2020/08/19 | 13 | 12.90 | 10 | 12.88 | 12.70 | 3 | 3,722 | 0.08% |
|
| 2020/08/18 | 22 | 12.99 | 26 | 12.90 | 12.95 | -4 | 3,638 | -0.11% |
|
| 2020/08/17 | 0 | 0.00 | 33 | 12.46 | 12.65 | -33 | 3,498 | -0.94% |
|
| 2020/08/14 | 5 | 12.10 | 115 | 12.30 | 12.20 | -110 | 3,425 | -3.21% |
大賣/鉅額交易
|
| 2020/08/13 | 10 | 12.16 | 15 | 12.20 | 12.15 | -5 | 3,386 | -0.15% |
|
| 2020/08/12 | 1 | 12.45 | 10 | 12.28 | 12.45 | -9 | 3,329 | -0.27% |
|
| 2020/08/11 | 19 | 12.65 | 5 | 12.25 | 12.35 | 14 | 3,244 | 0.43% |
|
| 2020/08/10 | 5 | 12.45 | 1 | 12.80 | 12.80 | 4 | 3,053 | 0.13% |
|
| 2020/08/04 | 13 | 11.71 | 0 | 0.00 | 11.70 | 13 | 2,648 | 0.49% |
|
| 2020/08/03 | 0 | 0.00 | 1 | 11.50 | 11.50 | -1 | 2,610 | -0.04% |
|
| 2020/07/30 | 1 | 10.95 | 23 | 11.00 | 10.90 | -22 | 2,515 | -0.87% |
|
| 2020/07/29 | 1 | 10.35 | 1 | 10.45 | 10.60 | 0 | 2,498 | 0.00% |
|
| 2020/07/27 | 5 | 11.09 | 5 | 10.90 | 10.90 | 0 | 2,551 | 0.00% |
|
| 2020/07/21 | 0 | 0.00 | 13 | 11.07 | 10.90 | -13 | 2,279 | -0.57% |
|
| 2020/07/17 | 0 | 0.00 | 1 | 10.80 | 10.60 | -1 | 2,146 | -0.05% |
|
| 2020/07/14 | 0 | 0.00 | 1 | 10.90 | 10.80 | -1 | 2,099 | -0.05% |
|
| 2020/07/13 | 12 | 11.14 | 0 | 0.00 | 11.10 | 12 | 2,073 | 0.58% |
|
| 2020/07/10 | 6 | 10.60 | 0 | 0.00 | 10.65 | 6 | 2,025 | 0.30% |
|
| 2020/07/08 | 1 | 10.70 | 1 | 10.55 | 10.45 | 0 | 1,930 | 0.00% |
|
| 2020/07/07 | 1 | 10.80 | 0 | 0.00 | 10.65 | 1 | 1,875 | 0.05% |
|
| 2020/07/03 | 5 | 10.67 | 9.5 | 10.90 | 10.65 | -4.5 | 1,747 | -0.26% |
|
| 2020/07/02 | 1 | 10.40 | 18 | 10.47 | 10.35 | -17 | 1,642 | -1.03% |
|
| 2020/07/01 | 6 | 10.15 | 30 | 10.57 | 10.65 | -24 | 1,499 | -1.60% |
|
| 2020/06/30 | 0 | 0.00 | 1 | 9.70 | 9.70 | -1 | 1,244 | -0.08% |
|
| 2020/06/24 | 1 | 9.55 | 0 | 0.00 | 9.54 | 1 | 1,181 | 0.08% |
|
| 2020/06/17 | 0 | 0.00 | 2 | 9.04 | 9.02 | -2 | 1,025 | -0.20% |
|
| 2020/06/16 | 0 | 0.00 | 5 | 8.90 | 9.00 | -5 | 1,038 | -0.48% |
|
| 2020/06/11 | 0 | 0.00 | 5 | 8.94 | 8.80 | -5 | 1,038 | -0.48% |
|
| 2020/06/10 | 1 | 9.13 | 0 | 0.00 | 9.11 | 1 | 1,032 | 0.10% |
|
| 2020/06/08 | 1 | 8.92 | 0 | 0.00 | 8.84 | 1 | 1,062 | 0.09% |
|
| 2020/06/05 | 2 | 8.55 | 3 | 8.60 | 8.71 | -1 | 1,048 | -0.10% |
|
| 2020/06/04 | 0 | 0.00 | 7 | 8.45 | 8.38 | -7 | 1,037 | -0.68% |
|
| 2020/06/03 | 0 | 0.00 | 5 | 8.39 | 8.35 | -5 | 1,034 | -0.48% |
|
| 2020/06/02 | 2 | 8.32 | 0 | 0.00 | 8.29 | 2 | 1,027 | 0.19% |
|
| 2020/06/01 | 0 | 0.00 | 10 | 8.28 | 8.29 | -10 | 1,030 | -0.97% |
|
| 2020/05/29 | 10 | 8.13 | 0 | 0.00 | 8.16 | 10 | 1,028 | 0.97% |
|
| 2020/05/28 | 0 | 0.00 | 5 | 8.18 | 8.18 | -5 | 1,029 | -0.49% |
|
| 2020/05/27 | 5 | 8.08 | 0 | 0.00 | 8.17 | 5 | 1,028 | 0.49% |
|
| 2020/05/26 | 6 | 8.11 | 0 | 0.00 | 8.10 | 6 | 1,041 | 0.58% |
|
| 2020/05/25 | 5 | 8.05 | 0 | 0.00 | 8.05 | 5 | 1,043 | 0.48% |
|
| 2020/05/22 | 2 | 8.13 | 5 | 8.12 | 8.12 | -3 | 1,046 | -0.29% |
|
| 2020/05/21 | 0 | 0.00 | 6 | 8.20 | 8.22 | -6 | 1,042 | -0.58% |
|
| 2020/05/20 | 5 | 8.01 | 5 | 8.08 | 8.01 | 0 | 1,033 | 0.00% |
|
| 2020/05/19 | 10 | 8.07 | 0 | 0.00 | 8.07 | 10 | 1,029 | 0.97% |
|
| 2020/05/18 | 3 | 8.09 | 18 | 8.07 | 8.00 | -15 | 1,026 | -1.46% |
|
| 2020/05/15 | 10 | 7.93 | 0 | 0.00 | 7.92 | 10 | 1,018 | 0.98% |
|
| 2020/05/14 | 0 | 0.00 | 5 | 8.31 | 8.12 | -5 | 1,003 | -0.50% |
|
| 2020/05/13 | 15 | 8.31 | 0 | 0.00 | 8.32 | 15 | 995 | 1.51% |
|
| 2020/05/12 | 0 | 0.00 | 5 | 8.41 | 8.41 | -5 | 989 | -0.51% |
|
| 2020/05/08 | 5 | 8.36 | 0 | 0.00 | 8.35 | 5 | 956 | 0.52% |
|
| 2020/05/07 | 1 | 8.61 | 0 | 0.00 | 8.55 | 1 | 949 | 0.11% |
|
| 2020/04/30 | 0 | 0.00 | 4 | 8.71 | 8.76 | -4 | 923 | -0.43% |
|
| 2020/04/28 | 1 | 8.07 | 0 | 0.00 | 8.09 | 1 | 820 | 0.12% |
|
| 2020/04/17 | 4 | 7.93 | 1 | 7.95 | 7.93 | 3 | 838 | 0.36% |
|
| 2020/04/15 | 4 | 8.23 | 0 | 0.00 | 8.07 | 4 | 811 | 0.49% |
|
| 2020/04/14 | 3 | 7.46 | 0 | 0.00 | 7.89 | 3 | 725 | 0.41% |
|
| 2020/04/09 | 0 | 0.00 | 5 | 7.32 | 7.22 | -5 | 736 | -0.68% |
|
| 2020/04/08 | 5 | 7.21 | 10 | 6.96 | 7.21 | -5 | 729 | -0.69% |
|
| 2020/04/01 | 10 | 6.59 | 0 | 0.00 | 6.62 | 10 | 714 | 1.40% |
|
| 2020/03/25 | 1 | 6.61 | 5 | 6.48 | 6.48 | -4 | 714 | -0.56% |
|
| 2020/03/24 | 5 | 6.07 | 10 | 6.15 | 6.07 | -5 | 727 | -0.69% |
|
| 2020/03/23 | 10 | 5.53 | 0 | 0.00 | 5.82 | 10 | 852 | 1.17% |
|
| 2020/03/20 | 0 | 0.00 | 7 | 5.83 | 5.79 | -7 | 960 | -0.73% |
|
| 2020/03/18 | 5 | 6.15 | 0 | 0.00 | 6.05 | 5 | 1,058 | 0.47% |
|
| 2020/03/12 | 2 | 8.50 | 0 | 0.00 | 7.90 | 2 | 976 | 0.20% |
|
| 2020/03/11 | 1 | 8.75 | 4 | 8.74 | 8.65 | -3 | 962 | -0.31% |
|
| 2020/03/09 | 2 | 8.73 | 0 | 0.00 | 8.61 | 2 | 943 | 0.21% |
|
| 2020/03/04 | 1 | 8.83 | 1 | 8.92 | 8.91 | 0 | 941 | 0.00% |
|
| 2020/03/03 | 15 | 8.85 | 2 | 8.94 | 8.85 | 13 | 942 | 1.38% |
|
| 2020/03/02 | 0 | 0.00 | 2 | 8.85 | 8.70 | -2 | 943 | -0.21% |
|
| 2020/02/26 | 3 | 8.94 | 0 | 0.00 | 8.94 | 3 | 928 | 0.32% |
|
| 2020/02/25 | 2 | 8.94 | 2 | 9.05 | 9.03 | 0 | 924 | 0.00% |
|
| 2020/02/24 | 2 | 9.13 | 0 | 0.00 | 9.09 | 2 | 923 | 0.22% |
|
| 2020/02/20 | 0 | 0.00 | 2 | 9.29 | 9.26 | -2 | 927 | -0.22% |
|
| 2020/02/17 | 3 | 9.15 | 0 | 0.00 | 9.16 | 3 | 949 | 0.32% |
|
| 2020/02/12 | 0 | 0.00 | 2 | 9.27 | 9.28 | -2 | 968 | -0.21% |
|
| 2020/02/10 | 1 | 8.92 | 1 | 9.14 | 9.20 | 0 | 980 | 0.00% |
|
| 2020/02/07 | 1 | 9.28 | 0 | 0.00 | 9.16 | 1 | 986 | 0.10% |
|
| 2020/02/06 | 0 | 0.00 | 6 | 9.35 | 9.39 | -6 | 985 | -0.61% |
|
| 2020/02/04 | 0 | 0.00 | 1 | 9.06 | 9.06 | -1 | 988 | -0.10% |
|
| 2020/02/03 | 4 | 8.61 | 0 | 0.00 | 8.83 | 4 | 985 | 0.41% |
|
| 2020/01/31 | 3 | 9.21 | 6 | 9.36 | 9.38 | -3 | 975 | -0.31% |
|
| 2020/01/30 | 15 | 9.52 | 0 | 0.00 | 9.25 | 15 | 987 | 1.52% |
|
| 2020/01/17 | 5 | 10.30 | 0 | 0.00 | 10.30 | 5 | 962 | 0.52% |
|
| 2020/01/14 | 1 | 10.25 | 1 | 10.40 | 10.30 | 0 | 977 | 0.00% |
|
| 2020/01/13 | 1 | 10.05 | 0 | 0.00 | 10.35 | 1 | 984 | 0.10% |
|
| 2020/01/10 | 0 | 0.00 | 3 | 10.28 | 10.25 | -3 | 990 | -0.30% |
|
| 2020/01/08 | 1 | 10.15 | 0 | 0.00 | 10.20 | 1 | 1,055 | 0.09% |
|
| 2020/01/03 | 5 | 10.50 | 7 | 10.60 | 10.50 | -2 | 1,178 | -0.17% |
|
| 2019/12/30 | 30 | 10.80 | 0 | 0.00 | 10.75 | 30 | 1,256 | 2.39% |
|
| 2019/12/18 | 3 | 11.38 | 6 | 11.31 | 11.05 | -3 | 1,462 | -0.21% |
|
| 2019/12/17 | 100 | 11.00 | 2 | 11.15 | 11.35 | 98 | 1,337 | 7.33% |
|
| 2019/12/16 | 0 | 0.00 | 10 | 10.75 | 11.00 | -10 | 1,253 | -0.80% |
|
| 2019/11/26 | 0 | 0.00 | 20 | 10.35 | 10.30 | -20 | 1,247 | -1.60% |
|
| 2019/11/21 | 0 | 0.00 | 20 | 10.06 | 10.15 | -20 | 1,257 | -1.59% |
|
| 2019/11/20 | 13 | 10.10 | 0 | 0.00 | 10.10 | 13 | 1,253 | 1.04% |
|
| 2019/11/19 | 0 | 0.00 | 3 | 10.20 | 10.20 | -3 | 1,253 | -0.24% |
|
| 2019/11/18 | 0 | 0.00 | 3 | 10.20 | 10.20 | -3 | 1,257 | -0.24% |
|
| 2019/11/15 | 5 | 10.05 | 6 | 10.15 | 10.10 | -1 | 1,264 | -0.08% |
|
| 2019/11/14 | 8 | 10.08 | 0 | 0.00 | 10.05 | 8 | 1,267 | 0.63% |
|
| 2019/11/13 | 0 | 0.00 | 3 | 10.20 | 10.15 | -3 | 1,254 | -0.24% |
|
| 2019/11/11 | 11 | 10.20 | 3 | 10.30 | 10.15 | 8 | 1,257 | 0.64% |
|
| 2019/11/08 | 19 | 10.42 | 0 | 0.00 | 10.35 | 19 | 1,249 | 1.52% |
|
| 2019/11/07 | 5 | 10.55 | 6 | 10.60 | 10.50 | -1 | 1,251 | -0.08% |
|
| 2019/11/06 | 0 | 0.00 | 3 | 10.65 | 10.55 | -3 | 1,252 | -0.24% |
|
| 2019/11/05 | 6 | 10.50 | 9 | 10.60 | 10.55 | -3 | 1,246 | -0.24% |
|
| 2019/11/04 | 0 | 0.00 | 9 | 10.58 | 10.55 | -9 | 1,249 | -0.72% |
|
| 2019/10/30 | 0 | 0.00 | 2 | 10.75 | 10.60 | -2 | 1,264 | -0.16% |
|
| 2019/10/29 | 9 | 10.53 | 12 | 10.73 | 10.80 | -3 | 1,260 | -0.24% |
|
| 2019/10/28 | 9 | 10.55 | 10 | 10.65 | 10.60 | -1 | 1,262 | -0.08% |
|
| 2019/10/25 | 9 | 10.70 | 0 | 0.00 | 10.65 | 9 | 1,277 | 0.70% |
|
| 2019/10/24 | 5 | 10.78 | 0 | 0.00 | 10.80 | 5 | 1,316 | 0.38% |
|
| 2019/10/23 | 16 | 10.86 | 0 | 0.00 | 10.85 | 16 | 1,441 | 1.11% |
|
| 2019/10/22 | 3 | 10.90 | 5 | 11.00 | 11.00 | -2 | 1,538 | -0.13% |
|
| 2019/10/21 | 1 | 10.90 | 10 | 10.95 | 10.90 | -9 | 1,543 | -0.58% |
|
| 2019/10/15 | 0 | 0.00 | 32 | 10.85 | 10.95 | -32 | 1,477 | -2.17% |
|
| 2019/10/14 | 2 | 11.05 | 1 | 11.05 | 11.10 | 1 | 1,454 | 0.07% |
|
| 2019/10/09 | 10 | 10.75 | 1 | 10.85 | 10.90 | 9 | 1,377 | 0.65% |
|
| 2019/10/08 | 12 | 10.87 | 6 | 10.68 | 10.70 | 6 | 1,360 | 0.44% |
|
| 2019/10/07 | 0 | 0.00 | 2 | 10.80 | 10.80 | -2 | 1,349 | -0.15% |
|
| 2019/10/04 | 1 | 11.10 | 1 | 10.95 | 11.00 | 0 | 1,355 | 0.00% |
|
| 2019/10/03 | 2 | 11.25 | 4 | 11.04 | 11.10 | -2 | 1,300 | -0.15% |
|
| 2019/10/02 | 1 | 10.60 | 1 | 10.80 | 10.60 | 0 | 1,158 | 0.00% |
|
| 2019/10/01 | 0 | 0.00 | 51 | 10.65 | 10.70 | -51 | 1,150 | -4.43% |
|
| 2019/09/27 | 10 | 10.18 | 4 | 10.30 | 10.20 | 6 | 1,050 | 0.57% |
|
| 2019/09/26 | 15 | 10.22 | 0 | 0.00 | 10.30 | 15 | 1,041 | 1.44% |
|
| 2019/09/24 | 0 | 0.00 | 10 | 10.33 | 10.35 | -10 | 1,051 | -0.95% |
|
| 2019/09/23 | 0 | 0.00 | 5 | 10.30 | 10.25 | -5 | 1,046 | -0.48% |
|
| 2019/09/20 | 5 | 10.25 | 5 | 10.30 | 10.25 | 0 | 1,049 | 0.00% |
|
| 2019/09/19 | 19 | 10.24 | 14 | 10.32 | 10.20 | 5 | 1,052 | 0.48% |
|
| 2019/09/18 | 8 | 10.22 | 8 | 10.28 | 10.30 | 0 | 1,027 | 0.00% |
|
| 2019/09/17 | 9 | 10.25 | 3 | 10.30 | 10.25 | 6 | 1,035 | 0.58% |
|
| 2019/09/12 | 3 | 10.25 | 3 | 10.35 | 10.30 | 0 | 1,045 | 0.00% |
|
| 2019/09/11 | 3 | 10.25 | 3 | 10.35 | 10.25 | 0 | 1,049 | 0.00% |
|
| 2019/09/10 | 21 | 10.28 | 0 | 0.00 | 10.25 | 21 | 1,049 | 2.00% |
|
| 2019/09/09 | 7 | 10.85 | 0 | 0.00 | 10.80 | 7 | 1,006 | 0.70% |
|
| 2019/09/06 | 8 | 11.00 | 0 | 0.00 | 10.90 | 8 | 1,003 | 0.80% |
|
| 2019/09/05 | 0 | 0.00 | 5 | 10.85 | 10.85 | -5 | 980 | -0.51% |
|
| 2019/09/04 | 0 | 0.00 | 2 | 10.80 | 10.80 | -2 | 980 | -0.20% |
|
| 2019/09/03 | 2 | 10.75 | 2 | 10.85 | 10.70 | 0 | 985 | 0.00% |
|
| 2019/08/30 | 0 | 0.00 | 1 | 10.75 | 10.75 | -1 | 994 | -0.10% |
|
| 2019/08/29 | 0 | 0.00 | 26 | 10.65 | 10.80 | -26 | 984 | -2.64% |
|
| 2019/08/26 | 5 | 10.20 | 0 | 0.00 | 10.20 | 5 | 1,003 | 0.50% |
|
| 2019/08/22 | 0 | 0.00 | 2 | 10.60 | 10.50 | -2 | 1,029 | -0.19% |
|
| 2019/08/20 | 0 | 0.00 | 2 | 10.55 | 10.45 | -2 | 1,038 | -0.19% |
|
| 2019/08/19 | 6 | 10.42 | 0 | 0.00 | 10.50 | 6 | 1,048 | 0.57% |
|
| 2019/08/05 | 0 | 0.00 | 1 | 10.65 | 10.50 | -1 | 1,766 | -0.06% |
|
| 2019/08/02 | 4 | 10.66 | 13 | 10.82 | 10.75 | -9 | 2,045 | -0.44% |
|
| 2019/08/01 | 0 | 0.00 | 2 | 11.10 | 10.90 | -2 | 2,098 | -0.10% |
|
| 2019/07/29 | 10 | 11.20 | 30 | 11.15 | 11.30 | -20 | 2,212 | -0.90% |
|
| 2019/07/25 | 29 | 11.70 | 21 | 11.58 | 11.55 | 8 | 2,216 | 0.36% |
|
| 2019/07/24 | 2 | 11.25 | 22 | 11.25 | 11.20 | -20 | 2,109 | -0.95% |
|
| 2019/07/23 | 0 | 0.00 | 6 | 10.78 | 10.65 | -6 | 2,026 | -0.30% |
|
| 2019/07/18 | 3 | 10.55 | 0 | 0.00 | 10.50 | 3 | 2,038 | 0.15% |
|
| 2019/07/12 | 0 | 0.00 | 3 | 10.70 | 10.65 | -3 | 2,121 | -0.14% |
|
| 2019/07/10 | 5 | 10.42 | 0 | 0.00 | 10.55 | 5 | 2,330 | 0.21% |
|
| 2019/07/05 | 0 | 0.00 | 1 | 10.50 | 10.50 | -1 | 2,379 | -0.04% |
|
| 2019/07/04 | 0 | 0.00 | 3 | 10.35 | 10.35 | -3 | 2,391 | -0.13% |
|
| 2019/07/03 | 0 | 0.00 | 3 | 10.35 | 10.30 | -3 | 2,404 | -0.12% |
|
| 2019/07/02 | 0 | 0.00 | 33 | 10.30 | 10.30 | -33 | 2,422 | -1.36% |
|
| 2019/07/01 | 0 | 0.00 | 27 | 10.36 | 10.35 | -27 | 2,440 | -1.11% |
|
| 2019/06/28 | 3 | 10.10 | 0 | 0.00 | 10.10 | 3 | 2,457 | 0.12% |
|
| 2019/06/27 | 0 | 0.00 | 40 | 10.21 | 10.15 | -40 | 2,526 | -1.58% |
|
| 2019/06/25 | 41 | 10.19 | 10 | 10.30 | 10.15 | 31 | 2,609 | 1.19% |
|
| 2019/06/24 | 43 | 10.22 | 0 | 0.00 | 10.20 | 43 | 2,793 | 1.54% |
|
| 2019/06/19 | 0 | 0.00 | 5 | 10.35 | 10.35 | -5 | 2,834 | -0.18% |
|
| 2019/06/18 | 0 | 0.00 | 1 | 10.40 | 10.25 | -1 | 2,884 | -0.03% |
|
| 2019/06/14 | 0 | 0.00 | 1 | 10.35 | 10.25 | -1 | 2,908 | -0.03% |
|
| 2019/06/13 | 3 | 10.27 | 0 | 0.00 | 10.25 | 3 | 2,932 | 0.10% |
|
| 2019/06/11 | 0 | 0.00 | 1 | 10.25 | 10.25 | -1 | 2,932 | -0.03% |
|
| 2019/06/10 | 5 | 10.40 | 0 | 0.00 | 10.20 | 5 | 2,937 | 0.17% |
|
| 2019/06/06 | 1 | 10.45 | 0 | 0.00 | 10.40 | 1 | 2,937 | 0.03% |
|
| 2019/06/04 | 0.3 | 10.50 | 1 | 10.65 | 10.50 | -0.7 | 2,970 | -0.02% |
|
| 2019/06/03 | 1 | 10.40 | 0 | 0.00 | 10.45 | 1 | 2,968 | 0.03% |
|
| 2019/05/30 | 0 | 0.00 | 6 | 10.43 | 10.40 | -6 | 3,014 | -0.20% |
|
| 2019/05/27 | 1 | 10.40 | 0 | 0.00 | 10.40 | 1 | 2,977 | 0.03% |
|
| 2019/05/24 | 0 | 0.00 | 6 | 10.50 | 10.50 | -6 | 2,970 | -0.20% |
|
| 2019/05/21 | 0 | 0.00 | 3 | 10.85 | 10.85 | -3 | 2,921 | -0.10% |
|
| 2019/05/20 | 35 | 10.59 | 0 | 0.00 | 10.85 | 35 | 2,902 | 1.21% |
|
| 2019/05/17 | 6 | 11.23 | 2 | 11.55 | 10.80 | 4 | 2,839 | 0.14% |
|
| 2019/05/16 | 5 | 11.80 | 18 | 11.65 | 11.60 | -13 | 2,704 | -0.48% |
|
| 2019/05/14 | 6 | 11.83 | 1 | 11.90 | 11.95 | 5 | 2,575 | 0.19% |
|
| 2019/05/13 | 13 | 12.51 | 53 | 12.42 | 12.15 | -40 | 2,484 | -1.61% |
|
| 2019/05/10 | 31 | 12.46 | 2 | 12.10 | 12.55 | 29 | 2,237 | 1.30% |
|
| 2019/05/08 | 0 | 0.00 | 17 | 12.10 | 12.10 | -17 | 1,883 | -0.90% |
|
| 2019/05/07 | 2 | 11.95 | 0 | 0.00 | 12.00 | 2 | 1,830 | 0.11% |
|
| 2019/05/06 | 24 | 11.50 | 0 | 0.00 | 11.45 | 24 | 1,758 | 1.37% |
|
| 2019/05/03 | 12 | 11.50 | 0 | 0.00 | 11.55 | 12 | 1,731 | 0.69% |
|
| 2019/04/26 | 0 | 0.00 | 45 | 11.15 | 11.05 | -45 | 1,653 | -2.72% |
|
| 2019/04/18 | 0 | 0.00 | 5 | 11.20 | 11.15 | -5 | 1,571 | -0.32% |
|
| 2019/04/17 | 4 | 11.75 | 5 | 11.80 | 11.55 | -1 | 1,528 | -0.07% |
|
| 2019/04/16 | 5 | 11.85 | 0 | 0.00 | 11.85 | 5 | 1,399 | 0.36% |
|
| 2019/04/11 | 0 | 10.90 | 0 | 0.00 | 11.00 | 0 | 1,240 | 0.00% |
|
| 2019/04/10 | 0 | 11.00 | 0 | 0.00 | 11.05 | 0 | 1,232 | 0.00% |
|
| 2019/04/08 | 0 | 11.00 | 5 | 11.10 | 11.00 | -5 | 1,232 | -0.41% |
|
| 2019/04/02 | 0 | 0.00 | 5 | 11.00 | 11.05 | -5 | 1,188 | -0.42% |
|
| 2019/04/01 | 50 | 11.20 | 0 | 0.00 | 11.20 | 50 | 1,162 | 4.30% |
|
| 2019/03/29 | 1 | 11.05 | 11 | 10.67 | 11.00 | -10 | 1,090 | -0.92% |
|
| 2019/03/28 | 0 | 0.00 | 1 | 10.50 | 10.45 | -1 | 1,035 | -0.10% |
|
| 2019/03/27 | 15 | 10.88 | 7 | 11.04 | 10.60 | 8 | 1,000 | 0.80% |
|
| 2019/03/25 | 3 | 10.25 | 0 | 0.00 | 10.30 | 3 | 786 | 0.38% |
|
| 2019/03/21 | 15 | 10.45 | 0 | 0.00 | 10.20 | 15 | 759 | 1.98% |
|
| 2019/03/19 | 0 | 0.00 | 1 | 10.10 | 10.05 | -1 | 684 | -0.15% |
|
| 2019/03/18 | 0 | 0.00 | 3 | 10.25 | 10.15 | -3 | 695 | -0.43% |
|
| 2019/03/15 | 3 | 10.12 | 0 | 0.00 | 10.05 | 3 | 693 | 0.43% |
|
| 2019/03/13 | 2 | 10.20 | 0 | 0.00 | 10.15 | 2 | 694 | 0.29% |
|
| 2019/03/12 | 0 | 0.00 | 2 | 10.30 | 10.30 | -2 | 690 | -0.29% |
|
| 2019/03/08 | 3 | 10.20 | 1 | 9.91 | 10.30 | 2 | 767 | 0.26% |
|
| 2019/03/07 | 0 | 0.00 | 10 | 9.96 | 9.90 | -10 | 746 | -1.34% |
|
| 2019/03/06 | 0 | 0.00 | 1 | 10.10 | 9.97 | -1 | 745 | -0.13% |
|
| 2019/03/05 | 0 | 0.00 | 2 | 10.01 | 10.10 | -2 | 709 | -0.28% |
|
| 2019/03/04 | 0 | 0.00 | 3 | 9.81 | 9.82 | -3 | 669 | -0.45% |
|
| 2019/02/27 | 3 | 9.66 | 0 | 0.00 | 9.66 | 3 | 702 | 0.43% |
|
| 2019/02/25 | 0 | 0.00 | 1 | 9.84 | 9.79 | -1 | 784 | -0.13% |
|
| 2019/02/21 | 2 | 9.73 | 0 | 0.00 | 9.81 | 2 | 786 | 0.25% |
|
| 2019/02/20 | 0 | 0.00 | 2 | 9.90 | 9.83 | -2 | 779 | -0.26% |
|
| 2019/02/18 | 0 | 0.00 | 13 | 9.82 | 9.88 | -13 | 779 | -1.67% |
|
| 2019/02/15 | 4 | 9.63 | 1 | 9.77 | 9.70 | 3 | 769 | 0.39% |
|
| 2019/02/13 | 0 | 0.00 | 3 | 9.60 | 9.73 | -3 | 758 | -0.40% |
|
| 2019/01/30 | 0 | 0.00 | 2 | 9.49 | 9.38 | -2 | 742 | -0.27% |
|
| 2019/01/25 | 4 | 9.44 | 3 | 9.57 | 9.44 | 1 | 742 | 0.13% |
|
| 2019/01/24 | 7 | 9.49 | 1 | 9.60 | 9.49 | 6 | 741 | 0.81% |
|
| 2019/01/23 | 0 | 0.00 | 1 | 9.58 | 9.59 | -1 | 740 | -0.14% |
|
| 2019/01/22 | 2 | 9.63 | 0 | 0.00 | 9.50 | 2 | 740 | 0.27% |
|
| 2019/01/21 | 1 | 9.80 | 4 | 9.65 | 9.77 | -3 | 734 | -0.41% |
|
| 2019/01/18 | 0 | 0.00 | 2 | 9.41 | 9.34 | -2 | 691 | -0.29% |
|
| 2019/01/17 | 3 | 9.34 | 3 | 9.44 | 9.32 | 0 | 697 | 0.00% |
|
| 2019/01/16 | 5 | 9.30 | 0 | 0.00 | 9.27 | 5 | 696 | 0.72% |
|
| 2018/12/28 | 0 | 0.00 | 5 | 9.37 | 9.41 | -5 | 713 | -0.70% |
|
| 2018/12/27 | 10 | 9.60 | 0 | 0.00 | 9.40 | 10 | 706 | 1.42% |
|
| 2018/12/20 | 1 | 9.42 | 0 | 0.00 | 9.24 | 1 | 759 | 0.13% |
|
| 2018/12/11 | 0 | 0.00 | 1 | 10.10 | 9.92 | -1 | 767 | -0.13% |
|
| 2018/12/10 | 1 | 9.81 | 2 | 9.92 | 9.80 | -1 | 759 | -0.13% |
|
| 2018/12/06 | 1 | 9.45 | 0 | 0.00 | 9.40 | 1 | 778 | 0.13% |
|
| 2018/12/05 | 1 | 9.63 | 0 | 0.00 | 9.65 | 1 | 794 | 0.13% |
|
| 2018/12/04 | 0 | 0.00 | 1 | 9.98 | 9.91 | -1 | 796 | -0.13% |
|
| 2018/12/03 | 0 | 0.00 | 4 | 9.67 | 9.73 | -4 | 727 | -0.55% |
|
| 2018/11/30 | 0 | 0.00 | 2 | 9.50 | 9.45 | -2 | 695 | -0.29% |
|
| 2018/11/29 | 4 | 9.40 | 0 | 0.00 | 9.40 | 4 | 718 | 0.56% |
|
| 2018/11/28 | 0 | 0.00 | 1 | 9.46 | 9.45 | -1 | 722 | -0.14% |
|
| 2018/11/27 | 0 | 0.00 | 1 | 9.39 | 9.43 | -1 | 741 | -0.13% |
|
| 2018/11/26 | 1 | 9.35 | 0 | 0.00 | 9.52 | 1 | 759 | 0.13% |
|
| 2018/11/23 | 2 | 9.60 | 3 | 9.77 | 9.47 | -1 | 730 | -0.14% |
|
| 2018/11/22 | 0 | 0.00 | 2 | 8.99 | 9.35 | -2 | 664 | -0.30% |
|
| 2018/11/16 | 0 | 0.00 | 1 | 8.81 | 8.50 | -1 | 693 | -0.14% |
|
| 2018/11/08 | 0 | 0.00 | 1 | 8.74 | 8.66 | -1 | 709 | -0.14% |
|
| 2018/11/07 | 0 | 0.00 | 3 | 8.60 | 8.61 | -3 | 713 | -0.42% |
|
| 2018/11/06 | 3 | 8.50 | 0 | 0.00 | 8.52 | 3 | 727 | 0.41% |
|
| 2018/11/05 | 1 | 8.48 | 0 | 0.00 | 8.60 | 1 | 733 | 0.14% |
|
| 2018/11/02 | 0 | 0.00 | 10 | 8.44 | 8.60 | -10 | 746 | -1.34% |
|
| 2018/11/01 | 0 | 0.00 | 9 | 8.38 | 8.39 | -9 | 755 | -1.19% |
|
| 2018/10/31 | 0 | 0.00 | 4 | 8.34 | 8.33 | -4 | 774 | -0.52% |
|
| 2018/10/30 | 3 | 8.13 | 0 | 0.00 | 8.14 | 3 | 773 | 0.39% |
|
| 2018/10/26 | 0 | 0.00 | 1 | 8.34 | 8.13 | -1 | 783 | -0.13% |
|
| 2018/10/25 | 2 | 8.27 | 0 | 0.00 | 8.21 | 2 | 783 | 0.26% |
|
| 2018/10/22 | 8 | 8.70 | 0 | 0.00 | 8.84 | 8 | 791 | 1.01% |
|
| 2018/10/17 | 1 | 8.99 | 0 | 0.00 | 8.92 | 1 | 795 | 0.13% |
|
| 2018/10/16 | 1 | 9.03 | 2 | 9.00 | 9.03 | -1 | 797 | -0.13% |
|
| 2018/10/15 | 1 | 8.78 | 0 | 0.00 | 8.77 | 1 | 799 | 0.13% |
|
| 2018/10/12 | 5 | 8.45 | 0 | 0.00 | 8.45 | 5 | 802 | 0.62% |
|
| 2018/10/11 | 10 | 8.32 | 0 | 0.00 | 8.30 | 10 | 800 | 1.25% |
|
| 2018/10/04 | 20 | 9.90 | 0 | 0.00 | 9.89 | 20 | 783 | 2.55% |
|
| 2018/10/02 | 0 | 0.00 | 1 | 10.25 | 10.25 | -1 | 842 | -0.12% |
|
| 2018/10/01 | 20 | 10.00 | 0 | 0.00 | 9.99 | 20 | 838 | 2.39% |
|
| 2018/09/27 | 0 | 0.00 | 6 | 9.71 | 9.75 | -6 | 891 | -0.67% |
|
| 2018/09/26 | 9 | 9.63 | 9 | 9.71 | 9.62 | 0 | 902 | 0.00% |
|
| 2018/09/25 | 6 | 9.60 | 0 | 0.00 | 9.61 | 6 | 936 | 0.64% |
|
| 2018/09/20 | 0 | 0.00 | 10 | 9.77 | 9.74 | -10 | 1,179 | -0.85% |
|
| 2018/09/19 | 0 | 0.00 | 6 | 9.87 | 10.00 | -6 | 1,189 | -0.50% |
|
| 2018/09/18 | 6 | 9.88 | 0 | 0.00 | 9.75 | 6 | 1,261 | 0.48% |
|
| 2018/09/17 | 20 | 10.18 | 0 | 0.00 | 10.05 | 20 | 1,338 | 1.49% |
|
| 2018/09/12 | 0 | 0.00 | 2 | 10.20 | 10.50 | -2 | 1,359 | -0.15% |
|
| 2018/09/03 | 0 | 0.00 | 2 | 10.10 | 10.05 | -2 | 1,759 | -0.11% |
|
| 2018/08/31 | 2 | 10.20 | 0 | 0.00 | 10.30 | 2 | 1,740 | 0.11% |
|
| 2018/08/29 | 0 | 0.00 | 1 | 9.98 | 9.99 | -1 | 1,715 | -0.06% |
|
| 2018/08/24 | 0 | 0.00 | 2 | 9.62 | 9.63 | -2 | 1,692 | -0.12% |
|
| 2018/08/21 | 0 | 0.00 | 3 | 9.04 | 9.29 | -3 | 1,690 | -0.18% |
|
| 2018/08/10 | 0 | 0.00 | 3 | 9.41 | 9.41 | -3 | 1,661 | -0.18% |
|
| 2018/08/09 | 3 | 9.69 | 0 | 0.00 | 9.51 | 3 | 1,659 | 0.18% |
|
| 2018/08/07 | 3 | 9.71 | 0 | 0.00 | 9.62 | 3 | 1,648 | 0.18% |
|
| 2018/08/03 | 0 | 0.00 | 3 | 9.51 | 9.36 | -3 | 1,634 | -0.18% |
|
| 2018/07/31 | 1 | 9.54 | 0 | 0.00 | 9.42 | 1 | 1,619 | 0.06% |
|
| 2018/07/18 | 3 | 9.45 | 0 | 0.00 | 9.38 | 3 | 1,568 | 0.19% |
|
| 2018/07/12 | 0 | 0.00 | 5 | 9.42 | 9.46 | -5 | 1,544 | -0.32% |
|
| 2018/07/06 | 3 | 10.38 | 2 | 10.20 | 10.15 | 1 | 1,430 | 0.07% |
|
| 2018/07/02 | 2 | 10.90 | 0 | 0.00 | 10.85 | 2 | 1,295 | 0.15% |
|
| 2018/06/29 | 1 | 10.75 | 2 | 10.63 | 11.15 | -1 | 1,174 | -0.09% |
|
| 2018/06/28 | 0 | 0.00 | 3 | 10.65 | 10.30 | -3 | 1,057 | -0.28% |
|
| 2018/06/27 | 3 | 10.90 | 1 | 10.60 | 10.75 | 2 | 1,046 | 0.19% |
|
| 2018/06/26 | 0 | 0.00 | 3 | 10.00 | 11.05 | -3 | 969 | -0.31% |
|
| 2018/06/22 | 0 | 0.00 | 1 | 10.45 | 10.35 | -1 | 860 | -0.12% |
|
| 2018/06/21 | 1 | 10.75 | 0 | 0.00 | 10.60 | 1 | 840 | 0.12% |
|
| 2018/06/19 | 1 | 11.10 | 0 | 0.00 | 10.80 | 1 | 764 | 0.13% |
|
| 2018/06/15 | 0 | 0.00 | 3.1 | 10.80 | 10.80 | -3.1 | 623 | -0.49% |
|
| 2018/06/13 | 0.7 | 9.89 | 4 | 9.86 | 9.97 | -3.3 | 515 | -0.63% |
|
| 2018/06/11 | 120 | 9.63 | 121 | 9.56 | 9.63 | -1 | 376 | -0.27% |
大買/大賣/
|
| 2018/06/08 | 4 | 8.75 | 0 | 0.00 | 8.76 | 4 | 303 | 1.32% |
|
| 2018/06/06 | 0 | 0.00 | 1 | 8.56 | 8.57 | -1 | 295 | -0.34% |
|
| 2018/06/05 | 1 | 8.60 | 0 | 0.00 | 8.57 | 1 | 312 | 0.32% |
|
| 2018/06/04 | 0 | 0.00 | 2 | 8.70 | 8.71 | -2 | 315 | -0.63% |
|
| 2018/06/01 | 2 | 8.85 | 1 | 8.60 | 8.70 | 1 | 313 | 0.32% |
|
| 2018/05/30 | 1 | 8.34 | 0 | 0.00 | 8.30 | 1 | 289 | 0.35% |
|
| 2018/05/25 | 4 | 8.12 | 0 | 0.00 | 8.10 | 4 | 284 | 1.41% |
|
| 2018/05/24 | 0 | 0.00 | 1 | 8.08 | 8.10 | -1 | 283 | -0.35% |
|
| 2018/05/21 | 1 | 7.84 | 0 | 0.00 | 7.80 | 1 | 279 | 0.36% |
|
| 2018/05/14 | 1 | 8.16 | 0 | 0.00 | 8.15 | 1 | 282 | 0.35% |
|
| 2018/05/10 | 0 | 0.00 | 6 | 8.35 | 8.34 | -6 | 281 | -2.13% |
|
| 2018/05/09 | 0 | 0.00 | 4 | 8.26 | 8.27 | -4 | 280 | -1.42% |
|
| 2018/04/25 | 1 | 8.20 | 0 | 0.00 | 8.18 | 1 | 335 | 0.30% |
|
| 2018/04/13 | 0 | 0.00 | 3 | 8.82 | 8.82 | -3 | 465 | -0.64% |
|
| 2018/04/10 | 0 | 0.00 | 26 | 8.77 | 8.73 | -26 | 512 | -5.07% |
|
| 2018/04/09 | 0 | 0.00 | 10 | 9.00 | 8.85 | -10 | 514 | -1.94% |
|
| 2018/03/30 | 5 | 8.84 | 0 | 0.00 | 8.87 | 5 | 498 | 1.00% |
|
| 2018/03/28 | 10 | 8.87 | 0 | 0.00 | 8.91 | 10 | 495 | 2.02% |
|
| 2018/03/26 | 2 | 8.88 | 0 | 0.00 | 8.94 | 2 | 493 | 0.41% |
|
| 2018/03/23 | 2 | 9.00 | 0 | 0.00 | 8.99 | 2 | 494 | 0.40% |
|
| 2018/03/19 | 0 | 0.00 | 5 | 9.30 | 9.26 | -5 | 503 | -0.99% |
|
| 2018/03/15 | 5 | 9.28 | 0 | 0.00 | 9.32 | 5 | 511 | 0.98% |
|
| 2018/03/14 | 3 | 9.28 | 0 | 0.00 | 9.28 | 3 | 512 | 0.59% |
|
| 2018/03/13 | 4 | 9.24 | 0 | 0.00 | 9.30 | 4 | 517 | 0.77% |
|
| 2018/03/09 | 4 | 9.26 | 2 | 9.37 | 9.22 | 2 | 524 | 0.38% |
|
| 2018/03/01 | 0 | 0.00 | 1 | 9.34 | 9.33 | -1 | 562 | -0.18% |
|
| 2018/02/27 | 1 | 9.19 | 10 | 9.20 | 9.19 | -9 | 558 | -1.61% |
|
| 2018/02/23 | 0 | 0.00 | 3 | 9.15 | 9.14 | -3 | 562 | -0.53% |
|
| 2018/02/22 | 0 | 0.00 | 1 | 9.11 | 9.11 | -1 | 567 | -0.18% |
|
| 2018/02/21 | 5 | 9.08 | 0 | 0.00 | 9.11 | 5 | 593 | 0.84% |
|
| 2018/02/09 | 6 | 8.99 | 0 | 0.00 | 9.01 | 6 | 600 | 1.00% |
|
| 2018/02/08 | 0 | 0.00 | 1 | 9.32 | 9.30 | -1 | 605 | -0.17% |
|
| 2018/01/22 | 6 | 9.94 | 0 | 0.00 | 9.93 | 6 | 634 | 0.95% |
|
| 2018/01/19 | 1 | 10.10 | 0 | 0.00 | 10.10 | 1 | 626 | 0.16% |
|
| 2018/01/18 | 0 | 0.00 | 11 | 10.15 | 10.15 | -11 | 619 | -1.78% |
|
| 2018/01/16 | 11 | 9.93 | 0 | 0.00 | 9.95 | 11 | 533 | 2.06% |
|
| 2018/01/09 | 10 | 9.98 | 6.4 | 9.95 | 9.92 | 3.6 | 523 | 0.69% |
|
| 2018/01/08 | 6 | 9.95 | 9 | 10.08 | 9.92 | -3 | 522 | -0.57% |
|
| 2018/01/05 | 0 | 0.00 | 9 | 9.92 | 9.98 | -9 | 513 | -1.75% |
|
| 2018/01/04 | 3 | 9.85 | 9 | 9.83 | 9.87 | -6 | 485 | -1.23% |
|
| 2018/01/03 | 0 | 0.00 | 5 | 9.78 | 9.76 | -5 | 483 | -1.03% |
|