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
華南永昌-高雄 券商分點個股進出
華南永昌-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
|
| 2024/11/21 | 0.1 | 28.70 | 0 | 0.00 | 28.45 | 0.1 | 2,229 | 0.00% |
|
| 2024/11/20 | 5 | 28.20 | 0 | 0.00 | 28.20 | 5 | 2,279 | 0.22% |
|
| 2024/11/19 | 12 | 27.97 | 10 | 28.20 | 28.20 | 2 | 2,337 | 0.09% |
|
| 2024/11/18 | 13.1 | 28.12 | 5 | 28.20 | 27.95 | 8.1 | 2,555 | 0.32% |
|
| 2024/11/15 | 0 | 28.30 | 0 | 0.00 | 28.40 | 0 | 2,572 | 0.00% |
|
| 2024/11/14 | 2.1 | 28.01 | 0 | 0.00 | 27.85 | 2.1 | 2,641 | 0.08% |
|
| 2024/11/13 | 0.1 | 28.80 | 0 | 0.00 | 28.60 | 0.1 | 2,682 | 0.00% |
|
| 2024/11/12 | 7.1 | 28.71 | 5 | 28.60 | 28.60 | 2.1 | 2,871 | 0.07% |
|
| 2024/11/11 | 0.1 | 29.80 | 0 | 0.00 | 29.70 | 0.1 | 2,846 | 0.00% |
|
| 2024/11/07 | 0.1 | 30.95 | 1 | 30.80 | 30.80 | -0.9 | 2,959 | -0.03% |
|
| 2024/11/05 | 1 | 29.85 | 9.1 | 29.51 | 29.55 | -8.1 | 3,003 | -0.27% |
|
| 2024/11/04 | 2.1 | 29.45 | 8 | 29.23 | 29.10 | -5.9 | 3,089 | -0.19% |
|
| 2024/11/01 | 1.2 | 29.68 | 0 | 0.00 | 29.75 | 1.2 | 3,157 | 0.04% |
|
| 2024/10/30 | 2.1 | 29.58 | 0 | 0.00 | 29.45 | 2.1 | 3,185 | 0.07% |
|
| 2024/10/29 | 2 | 29.80 | 0 | 0.00 | 29.75 | 2 | 3,202 | 0.06% |
|
| 2024/10/28 | 1 | 30.55 | 0 | 0.00 | 30.65 | 1 | 3,213 | 0.03% |
|
| 2024/10/25 | 1.1 | 31.17 | 0 | 0.00 | 31.00 | 1.1 | 3,238 | 0.03% |
|
| 2024/10/24 | 1 | 31.00 | 0 | 0.00 | 30.85 | 1 | 3,256 | 0.03% |
|
| 2024/10/22 | 0.1 | 31.12 | 0 | 0.00 | 31.20 | 0.1 | 3,302 | 0.00% |
|
| 2024/10/21 | 0 | 0.00 | 1 | 31.15 | 31.50 | -1 | 3,400 | -0.03% |
|
| 2024/10/18 | 12 | 30.36 | 0 | 0.00 | 30.00 | 12 | 3,463 | 0.35% |
|
| 2024/10/17 | 0 | 30.63 | 0 | 0.00 | 30.50 | 0 | 3,566 | 0.00% |
|
| 2024/10/15 | 0 | 30.45 | 0 | 0.00 | 30.35 | 0 | 3,847 | 0.00% |
|
| 2024/10/14 | 0 | 0.00 | 2 | 30.00 | 30.25 | -2 | 4,142 | -0.05% |
|
| 2024/10/11 | 0.1 | 30.45 | 1 | 30.20 | 30.15 | -0.9 | 4,284 | -0.02% |
|
| 2024/10/09 | 0 | 0.00 | 0.1 | 30.60 | 30.20 | -0.1 | 4,545 | 0.00% |
|
| 2024/10/08 | 0 | 31.15 | 3 | 30.97 | 30.85 | -3 | 4,619 | -0.06% |
|
| 2024/10/07 | 1 | 31.45 | 0 | 0.00 | 31.35 | 1 | 4,772 | 0.02% |
|
| 2024/10/04 | 0 | 0.00 | 1 | 31.20 | 31.20 | -1 | 5,086 | -0.02% |
|
| 2024/10/01 | 3 | 31.48 | 0 | 0.00 | 31.45 | 3 | 5,674 | 0.05% |
|
| 2024/09/27 | 2 | 32.43 | 8 | 32.40 | 31.90 | -6 | 5,894 | -0.10% |
|
| 2024/09/26 | 23.4 | 32.37 | 9 | 31.83 | 31.75 | 14.4 | 5,901 | 0.24% |
|
| 2024/09/25 | 11 | 31.26 | 4 | 31.00 | 31.00 | 7 | 5,830 | 0.12% |
|
| 2024/09/24 | 0 | 0.00 | 16 | 30.22 | 30.65 | -16 | 5,819 | -0.27% |
|
| 2024/09/23 | 8 | 30.09 | 3 | 29.87 | 29.80 | 5 | 5,889 | 0.08% |
|
| 2024/09/20 | 11.1 | 29.55 | 0 | 0.00 | 29.45 | 11.1 | 6,133 | 0.18% |
|
| 2024/09/16 | 0 | 0.00 | 3 | 29.43 | 29.55 | -3 | 6,985 | -0.04% |
|
| 2024/09/13 | 0 | 29.00 | 0 | 0.00 | 29.20 | 0 | 7,144 | 0.00% |
|
| 2024/09/11 | 1.1 | 28.35 | 0 | 0.00 | 28.35 | 1.1 | 7,258 | 0.02% |
|
| 2024/09/09 | 1.1 | 28.18 | 1 | 28.60 | 28.95 | 0.1 | 7,422 | 0.00% |
|
| 2024/09/06 | 0 | 0.00 | 2 | 28.90 | 28.90 | -2 | 7,561 | -0.03% |
|
| 2024/09/05 | 0.1 | 29.19 | 4 | 29.28 | 28.95 | -3.9 | 7,730 | -0.05% |
|
| 2024/09/04 | 4.1 | 28.79 | 12 | 28.78 | 28.60 | -7.9 | 7,779 | -0.10% |
|
| 2024/09/03 | 0 | 0.00 | 8 | 30.73 | 30.60 | -8 | 7,798 | -0.10% |
|
| 2024/09/02 | 0 | 0.00 | 2 | 31.15 | 31.10 | -2 | 7,939 | -0.03% |
|
| 2024/08/29 | 0 | 31.41 | 10 | 31.30 | 31.45 | -10 | 8,263 | -0.12% |
|
| 2024/08/28 | 1 | 31.55 | 0 | 0.00 | 31.55 | 1 | 8,593 | 0.01% |
|
| 2024/08/26 | 0 | 32.30 | 10 | 32.01 | 32.00 | -10 | 9,347 | -0.11% |
|
| 2024/08/23 | 0 | 31.90 | 1 | 32.30 | 32.45 | -1 | 10,988 | -0.01% |
|
| 2024/08/22 | 9 | 32.69 | 1 | 32.70 | 32.60 | 8 | 12,205 | 0.07% |
|
| 2024/08/21 | 0.1 | 32.60 | 0 | 32.50 | 32.45 | 0.1 | 12,669 | 0.00% |
|
| 2024/08/20 | 9 | 32.81 | 15 | 33.11 | 32.90 | -6 | 12,661 | -0.05% |
|
| 2024/08/19 | 4 | 31.19 | 11 | 31.30 | 31.40 | -7 | 12,585 | -0.06% |
|
| 2024/08/16 | 8.1 | 30.90 | 0 | 0.00 | 30.75 | 8.1 | 12,596 | 0.06% |
|
| 2024/08/15 | 0.1 | 30.23 | 8 | 30.81 | 31.05 | -7.9 | 12,585 | -0.06% |
|
| 2024/08/14 | 9 | 29.59 | 4 | 30.00 | 30.00 | 5 | 12,662 | 0.04% |
|
| 2024/08/13 | 0 | 0.00 | 1 | 31.25 | 31.40 | -1 | 12,513 | -0.01% |
|
| 2024/08/09 | 5 | 30.66 | 3 | 30.92 | 30.40 | 2 | 12,638 | 0.02% |
|
| 2024/08/08 | 1.4 | 29.29 | 1 | 29.80 | 29.75 | 0.4 | 12,767 | 0.00% |
|
| 2024/08/07 | 0.1 | 29.10 | 6 | 30.05 | 30.25 | -5.9 | 12,767 | -0.05% |
|
| 2024/08/06 | 5.4 | 27.31 | 52.4 | 28.00 | 28.25 | -47 | 12,770 | -0.37% |
|
| 2024/08/05 | 5.2 | 29.23 | 0 | 0.00 | 29.15 | 5.2 | 12,716 | 0.04% |
|
| 2024/08/02 | 0 | 32.74 | 1 | 32.35 | 32.35 | -1 | 12,680 | -0.01% |
|
| 2024/08/01 | 1 | 33.50 | 3 | 33.50 | 33.50 | -2 | 12,729 | -0.02% |
|
| 2024/07/31 | 2 | 33.00 | 0 | 0.00 | 32.50 | 2 | 12,747 | 0.02% |
|
| 2024/07/30 | 0.1 | 32.02 | 0 | 0.00 | 32.75 | 0.1 | 12,812 | 0.00% |
|
| 2024/07/29 | 0 | 32.22 | 0 | 0.00 | 31.80 | 0 | 13,058 | 0.00% |
|
| 2024/07/23 | 1 | 33.35 | 12 | 33.40 | 33.25 | -11 | 13,403 | -0.08% |
|
| 2024/07/22 | 9 | 33.43 | 54.5 | 33.15 | 33.10 | -45.4 | 13,391 | -0.34% |
|
| 2024/07/19 | 2 | 35.74 | 13 | 35.30 | 34.40 | -11 | 13,281 | -0.08% |
|
| 2024/07/18 | 0 | 0.00 | 14.4 | 36.04 | 35.85 | -14.4 | 13,208 | -0.11% |
|
| 2024/07/17 | 5 | 37.06 | 0 | 0.00 | 36.90 | 5 | 13,098 | 0.04% |
|
| 2024/07/16 | 5 | 37.85 | 6 | 37.73 | 37.60 | -1 | 13,019 | -0.01% |
|
| 2024/07/15 | 12 | 37.71 | 8 | 37.77 | 37.00 | 4 | 13,022 | 0.03% |
|
| 2024/07/12 | 6 | 37.58 | 5 | 37.53 | 37.25 | 1 | 12,900 | 0.01% |
|
| 2024/07/11 | 9 | 37.88 | 28 | 37.88 | 37.65 | -19 | 13,155 | -0.14% |
|
| 2024/07/10 | 28 | 37.69 | 8 | 37.29 | 37.15 | 20 | 13,191 | 0.15% |
|
| 2024/07/09 | 12 | 37.09 | 10 | 37.42 | 37.70 | 2 | 13,187 | 0.02% |
|
| 2024/07/08 | 32 | 37.67 | 3 | 37.55 | 37.70 | 29 | 13,072 | 0.22% |
|
| 2024/07/05 | 16 | 38.00 | 40.2 | 38.18 | 38.35 | -24.2 | 12,779 | -0.19% |
|
| 2024/07/04 | 23 | 36.81 | 3.2 | 36.48 | 36.30 | 19.8 | 12,202 | 0.16% |
|
| 2024/07/03 | 2 | 36.73 | 3 | 36.80 | 36.70 | -1 | 12,090 | -0.01% |
|
| 2024/07/02 | 0 | 0.00 | 15 | 35.73 | 35.75 | -15 | 11,975 | -0.13% |
|
| 2024/07/01 | 9.2 | 35.79 | 5 | 35.79 | 35.40 | 4.2 | 11,916 | 0.03% |
|
| 2024/06/28 | 7 | 36.58 | 6 | 36.67 | 36.20 | 1 | 11,858 | 0.01% |
|
| 2024/06/27 | 9 | 36.19 | 7 | 36.04 | 35.90 | 2 | 11,760 | 0.02% |
|
| 2024/06/26 | 116 | 37.64 | 3 | 36.93 | 36.90 | 113 | 11,656 | 0.97% |
大買/鉅額交易
|
| 2024/06/25 | 3.2 | 36.77 | 10 | 37.57 | 37.35 | -6.9 | 11,411 | -0.06% |
|
| 2024/06/24 | 16 | 37.03 | 24 | 36.85 | 36.55 | -8 | 11,096 | -0.07% |
|
| 2024/06/21 | 4 | 37.30 | 12.1 | 37.07 | 36.40 | -8 | 10,944 | -0.07% |
|
| 2024/06/20 | 5 | 35.70 | 21.6 | 36.34 | 36.20 | -16.6 | 10,688 | -0.16% |
|
| 2024/06/19 | 3 | 35.05 | 0 | 0.00 | 34.75 | 3 | 10,553 | 0.03% |
|
| 2024/06/18 | 0 | 0.00 | 9 | 35.23 | 35.25 | -9 | 10,514 | -0.09% |
|
| 2024/06/17 | 0 | 0.00 | 8 | 36.06 | 35.60 | -8 | 10,483 | -0.08% |
|
| 2024/06/14 | 1 | 35.65 | 0 | 0.00 | 35.70 | 1 | 10,383 | 0.01% |
|
| 2024/06/13 | 28.7 | 35.62 | 3 | 35.62 | 35.50 | 25.7 | 10,346 | 0.25% |
|
| 2024/06/12 | 9 | 35.34 | 6 | 35.12 | 35.60 | 3 | 10,247 | 0.03% |
|
| 2024/06/11 | 3 | 34.60 | 0 | 0.00 | 34.40 | 3 | 10,134 | 0.03% |
|
| 2024/06/07 | 24 | 34.69 | 9 | 34.64 | 34.75 | 15 | 10,105 | 0.15% |
|
| 2024/06/06 | 30 | 35.03 | 19 | 34.32 | 34.30 | 11 | 10,067 | 0.11% |
|
| 2024/06/05 | 4.1 | 34.77 | 22 | 34.83 | 34.90 | -17.9 | 9,918 | -0.18% |
|
| 2024/06/04 | 17 | 35.59 | 64 | 35.23 | 35.20 | -47 | 9,799 | -0.48% |
|
| 2024/06/03 | 51 | 37.37 | 14.3 | 36.62 | 36.25 | 36.7 | 9,642 | 0.38% |
|
| 2024/05/31 | 32.6 | 36.56 | 9 | 36.26 | 36.45 | 23.5 | 9,328 | 0.25% |
|
| 2024/05/30 | 24.4 | 36.10 | 18 | 36.27 | 35.65 | 6.4 | 9,023 | 0.07% |
|
| 2024/05/29 | 64.3 | 37.89 | 59.2 | 37.83 | 36.85 | 5 | 8,603 | 0.06% |
|
| 2024/05/28 | 18 | 34.62 | 47.2 | 35.04 | 36.45 | -29.2 | 6,959 | -0.42% |
|
| 2024/05/27 | 14 | 33.26 | 20 | 33.62 | 33.15 | -6 | 5,728 | -0.10% |
|
| 2024/05/24 | 0 | 0.00 | 11 | 31.07 | 31.30 | -11 | 5,253 | -0.21% |
|
| 2024/05/23 | 8 | 31.35 | 3 | 31.13 | 30.65 | 5 | 5,233 | 0.10% |
|
| 2024/05/22 | 0.1 | 30.90 | 0 | 0.00 | 31.15 | 0.1 | 5,133 | 0.00% |
|
| 2024/05/21 | 3 | 30.88 | 0 | 0.00 | 30.80 | 3 | 5,158 | 0.06% |
|
| 2024/05/20 | 1 | 30.85 | 1 | 31.30 | 30.90 | 0 | 5,218 | 0.00% |
|
| 2024/05/17 | 1 | 30.50 | 5 | 30.35 | 30.10 | -4 | 5,196 | -0.08% |
|
| 2024/05/16 | 15 | 30.09 | 123 | 30.06 | 30.20 | -108 | 5,171 | -2.09% |
大賣/鉅額交易
|
| 2024/05/15 | 0 | 0.00 | 48 | 29.94 | 29.95 | -48 | 5,148 | -0.93% |
|
| 2024/05/14 | 118 | 30.06 | 52 | 29.91 | 30.25 | 66 | 5,068 | 1.30% |
大買/
|
| 2024/05/13 | 37 | 28.61 | 10 | 28.64 | 28.65 | 27 | 4,874 | 0.55% |
|
| 2024/05/10 | 18 | 27.92 | 0 | 0.00 | 28.10 | 18 | 4,880 | 0.37% |
|
| 2024/05/09 | 32 | 28.38 | 4 | 28.60 | 28.10 | 28 | 4,836 | 0.58% |
|
| 2024/05/08 | 4 | 28.50 | 1 | 28.55 | 28.55 | 3 | 4,830 | 0.06% |
|
| 2024/05/07 | 2 | 28.40 | 5 | 28.48 | 28.70 | -3 | 4,811 | -0.06% |
|
| 2024/05/06 | 9 | 28.88 | 0 | 0.00 | 28.95 | 9 | 4,744 | 0.19% |
|
| 2024/05/03 | 1.1 | 28.96 | 1.1 | 29.10 | 28.75 | 0 | 4,735 | 0.00% |
|
| 2024/05/02 | 12.2 | 28.99 | 9 | 29.37 | 28.60 | 3.2 | 4,680 | 0.07% |
|
| 2024/04/30 | 12.6 | 30.48 | 10 | 30.78 | 31.05 | 2.6 | 4,427 | 0.06% |
|
| 2024/04/29 | 1 | 28.55 | 8 | 28.42 | 28.60 | -7 | 4,130 | -0.17% |
|
| 2024/04/26 | 0 | 0.00 | 5 | 27.85 | 27.70 | -5 | 4,191 | -0.12% |
|
| 2024/04/25 | 0 | 27.90 | 1 | 27.90 | 27.80 | -1 | 4,213 | -0.02% |
|
| 2024/04/24 | 1 | 27.85 | 10 | 28.07 | 28.30 | -9 | 4,282 | -0.21% |
|
| 2024/04/23 | 7 | 27.25 | 4 | 27.28 | 27.45 | 3 | 4,394 | 0.07% |
|
| 2024/04/22 | 0.1 | 26.86 | 5 | 26.83 | 26.75 | -4.9 | 4,619 | -0.11% |
|
| 2024/04/19 | 12.3 | 27.76 | 8 | 28.33 | 27.60 | 4.3 | 4,610 | 0.09% |
|
| 2024/04/18 | 2.1 | 29.50 | 1 | 29.70 | 29.35 | 1.1 | 4,521 | 0.02% |
|
| 2024/04/17 | 4 | 29.65 | 11 | 29.56 | 28.90 | -7 | 4,380 | -0.16% |
|
| 2024/04/16 | 20 | 28.65 | 9 | 28.98 | 29.30 | 11 | 4,031 | 0.27% |
|
| 2024/04/15 | 1.2 | 28.29 | 2 | 28.25 | 27.80 | -0.8 | 3,762 | -0.02% |
|
| 2024/04/12 | 0.6 | 28.41 | 0 | 0.00 | 28.30 | 0.6 | 3,692 | 0.02% |
|
| 2024/04/11 | 4.5 | 28.05 | 7 | 28.10 | 28.00 | -2.5 | 3,659 | -0.07% |
|
| 2024/04/10 | 5 | 28.18 | 0 | 0.00 | 28.30 | 5 | 3,656 | 0.14% |
|
| 2024/04/09 | 0.2 | 28.00 | 1 | 27.85 | 27.90 | -0.8 | 3,676 | -0.02% |
|
| 2024/04/08 | 0 | 0.00 | 0 | 27.80 | 27.70 | 0 | 3,693 | 0.00% |
|
| 2024/04/03 | 1.1 | 27.83 | 5 | 27.90 | 27.95 | -3.9 | 3,706 | -0.10% |
|
| 2024/04/02 | 0.2 | 28.13 | 0 | 0.00 | 28.00 | 0.2 | 3,719 | 0.01% |
|
| 2024/03/29 | 0 | 0.00 | 5 | 28.00 | 28.10 | -5 | 3,800 | -0.13% |
|
| 2024/03/28 | 1 | 28.35 | 0 | 0.00 | 27.95 | 1 | 3,811 | 0.03% |
|
| 2024/03/26 | 2 | 28.71 | 1 | 28.50 | 28.30 | 1 | 3,833 | 0.03% |
|
| 2024/03/25 | 7 | 29.14 | 0 | 0.00 | 29.15 | 7 | 3,806 | 0.18% |
|
| 2024/03/22 | 0 | 28.90 | 0 | 0.00 | 28.80 | 0 | 3,777 | 0.00% |
|
| 2024/03/21 | 0 | 28.70 | 0 | 0.00 | 28.90 | 0 | 3,835 | 0.00% |
|
| 2024/03/20 | 0.2 | 28.75 | 0 | 0.00 | 28.50 | 0.2 | 4,000 | 0.01% |
|
| 2024/03/19 | 3 | 28.93 | 2 | 28.70 | 28.75 | 1 | 4,104 | 0.02% |
|
| 2024/03/18 | 1.1 | 28.60 | 0 | 0.00 | 28.95 | 1.1 | 4,133 | 0.03% |
|
| 2024/03/15 | 1 | 28.80 | 1 | 29.05 | 28.80 | 0 | 4,224 | 0.00% |
|
| 2024/03/14 | 7.1 | 29.27 | 1 | 29.35 | 29.30 | 6.1 | 4,331 | 0.14% |
|
| 2024/03/13 | 12 | 30.63 | 5 | 30.20 | 30.20 | 7 | 4,480 | 0.16% |
|
| 2024/03/12 | 3 | 31.00 | 0 | 0.00 | 31.15 | 3 | 4,580 | 0.07% |
|
| 2024/03/11 | 2 | 31.40 | 1 | 31.30 | 31.30 | 1 | 4,687 | 0.02% |
|
| 2024/03/08 | 3 | 31.05 | 2 | 30.80 | 31.20 | 1 | 4,753 | 0.02% |
|
| 2024/03/07 | 6 | 31.58 | 3 | 31.52 | 31.50 | 3 | 4,828 | 0.06% |
|
| 2024/03/06 | 6 | 32.16 | 1 | 32.20 | 32.00 | 5 | 4,921 | 0.10% |
|
| 2024/03/05 | 1 | 32.35 | 0 | 0.00 | 32.45 | 1 | 5,081 | 0.02% |
|
| 2024/03/04 | 1 | 32.65 | 0 | 0.00 | 32.65 | 1 | 5,571 | 0.02% |
|
| 2024/03/01 | 2 | 32.58 | 1 | 33.15 | 32.60 | 1 | 5,889 | 0.02% |
|
| 2024/02/29 | 0.4 | 33.00 | 20 | 32.85 | 33.10 | -19.6 | 6,068 | -0.32% |
|
| 2024/02/27 | 0.1 | 32.90 | 0 | 0.00 | 32.95 | 0.1 | 6,287 | 0.00% |
|
| 2024/02/26 | 5 | 33.50 | 1 | 33.05 | 33.50 | 4 | 6,529 | 0.06% |
|
| 2024/02/23 | 2 | 33.43 | 3 | 33.70 | 33.15 | -1 | 6,921 | -0.01% |
|
| 2024/02/22 | 4 | 33.55 | 6 | 33.33 | 33.40 | -2 | 7,308 | -0.03% |
|
| 2024/02/21 | 8 | 33.59 | 3 | 34.00 | 33.30 | 5 | 7,988 | 0.06% |
|
| 2024/02/20 | 23 | 33.42 | 26 | 33.59 | 33.40 | -3 | 8,652 | -0.03% |
|
| 2024/02/19 | 6.1 | 32.92 | 3 | 32.70 | 32.75 | 3.1 | 8,679 | 0.04% |
|
| 2024/02/16 | 6 | 32.45 | 4 | 32.63 | 32.80 | 2 | 8,759 | 0.02% |
|
| 2024/02/15 | 1 | 31.55 | 3 | 31.57 | 31.50 | -2 | 8,739 | -0.02% |
|
| 2024/02/05 | 3 | 30.97 | 1 | 31.60 | 30.95 | 2 | 8,754 | 0.02% |
|
| 2024/02/02 | 2 | 31.78 | 0 | 0.00 | 31.70 | 2 | 8,750 | 0.02% |
|
| 2024/02/01 | 0 | 0.00 | 3 | 32.25 | 32.30 | -3 | 8,788 | -0.03% |
|
| 2024/01/31 | 2 | 32.68 | 0 | 0.00 | 32.30 | 2 | 8,902 | 0.02% |
|
| 2024/01/26 | 8 | 32.22 | 0 | 0.00 | 32.05 | 8 | 9,797 | 0.08% |
|
| 2024/01/25 | 3 | 32.73 | 1 | 32.55 | 32.60 | 2 | 9,790 | 0.02% |
|
| 2024/01/24 | 0 | 0.00 | 1 | 33.30 | 33.30 | -1 | 9,809 | -0.01% |
|
| 2024/01/23 | 2 | 33.93 | 0 | 0.00 | 33.80 | 2 | 9,892 | 0.02% |
|
| 2024/01/22 | 0 | 34.35 | 14 | 34.09 | 34.30 | -14 | 9,875 | -0.14% |
|
| 2024/01/19 | 2 | 33.05 | 1 | 32.90 | 33.10 | 1 | 9,889 | 0.01% |
|
| 2024/01/18 | 4 | 32.30 | 1 | 32.15 | 32.40 | 3 | 10,046 | 0.03% |
|
| 2024/01/17 | 8 | 33.24 | 0 | 0.00 | 33.20 | 8 | 10,531 | 0.08% |
|
| 2024/01/16 | 37 | 33.63 | 14 | 33.27 | 33.45 | 23 | 10,607 | 0.22% |
|
| 2024/01/15 | 1 | 32.45 | 1 | 32.65 | 32.70 | 0 | 10,773 | 0.00% |
|
| 2024/01/12 | 16 | 32.16 | 3 | 31.75 | 31.50 | 13 | 10,860 | 0.12% |
|
| 2024/01/11 | 0 | 32.65 | 1 | 32.50 | 32.70 | -1 | 10,872 | -0.01% |
|
| 2024/01/10 | 4 | 32.33 | 1 | 32.30 | 32.15 | 3 | 11,077 | 0.03% |
|
| 2024/01/09 | 1 | 32.25 | 2 | 32.30 | 32.25 | -1 | 11,207 | -0.01% |
|
| 2024/01/08 | 1 | 33.20 | 0 | 0.00 | 32.75 | 1 | 11,219 | 0.01% |
|
| 2024/01/04 | 0.1 | 33.00 | 0 | 0.00 | 32.80 | 0.1 | 11,311 | 0.00% |
|
| 2024/01/03 | 2 | 33.23 | 2 | 33.23 | 33.25 | 0 | 11,316 | 0.00% |
|
| 2024/01/02 | 2 | 33.98 | 1 | 33.85 | 33.75 | 1 | 11,308 | 0.01% |
|
| 2023/12/29 | 2 | 34.13 | 2 | 34.28 | 34.35 | 0 | 11,330 | 0.00% |
|
| 2023/12/28 | 3 | 34.18 | 2 | 34.05 | 34.00 | 1 | 11,328 | 0.01% |
|
| 2023/12/27 | 3 | 34.17 | 1 | 34.40 | 34.10 | 2 | 11,364 | 0.02% |
|
| 2023/12/26 | 1 | 34.10 | 0 | 0.00 | 34.10 | 1 | 11,341 | 0.01% |
|
| 2023/12/25 | 4 | 33.80 | 7 | 33.40 | 33.30 | -3 | 11,322 | -0.03% |
|
| 2023/12/22 | 2 | 33.55 | 5 | 33.61 | 33.60 | -3 | 11,316 | -0.03% |
|
| 2023/12/21 | 2 | 33.33 | 15 | 33.55 | 33.20 | -13 | 11,318 | -0.11% |
|
| 2023/12/20 | 3 | 33.70 | 0 | 0.00 | 33.70 | 3 | 11,327 | 0.03% |
|
| 2023/12/19 | 3 | 33.57 | 3 | 33.73 | 33.70 | 0 | 11,337 | 0.00% |
|
| 2023/12/18 | 1.1 | 34.31 | 0 | 0.00 | 34.05 | 1.1 | 11,374 | 0.01% |
|
| 2023/12/15 | 16 | 35.86 | 8 | 35.36 | 34.85 | 8 | 11,431 | 0.07% |
|
| 2023/12/14 | 7 | 36.72 | 4 | 36.73 | 36.65 | 3 | 11,365 | 0.03% |
|
| 2023/12/12 | 2 | 36.13 | 11 | 36.22 | 36.10 | -9 | 11,364 | -0.08% |
|
| 2023/12/11 | 15 | 36.83 | 2 | 36.73 | 36.55 | 13 | 11,377 | 0.11% |
|
| 2023/12/08 | 13.5 | 36.48 | 20 | 36.45 | 36.40 | -6.5 | 11,300 | -0.06% |
|
| 2023/12/07 | 11 | 35.85 | 12 | 35.75 | 35.55 | -1 | 11,179 | -0.01% |
|
| 2023/12/06 | 3 | 35.62 | 6 | 35.63 | 36.10 | -3 | 11,165 | -0.03% |
|
| 2023/12/05 | 5.1 | 34.68 | 2 | 34.55 | 34.80 | 3.1 | 11,140 | 0.03% |
|
| 2023/12/04 | 4 | 35.38 | 8 | 35.36 | 35.05 | -4 | 11,398 | -0.04% |
|
| 2023/12/01 | 6 | 36.36 | 6 | 36.09 | 35.75 | 0 | 12,165 | 0.00% |
|
| 2023/11/30 | 4.1 | 36.10 | 12 | 36.15 | 36.15 | -7.9 | 12,722 | -0.06% |
|
| 2023/11/29 | 23 | 36.65 | 6 | 36.56 | 36.40 | 17 | 12,666 | 0.13% |
|
| 2023/11/28 | 11 | 36.34 | 23 | 36.47 | 36.50 | -12 | 12,273 | -0.10% |
|
| 2023/11/27 | 10 | 35.94 | 27 | 36.01 | 35.65 | -17 | 12,262 | -0.14% |
|
| 2023/11/24 | 9 | 35.53 | 15 | 36.03 | 35.55 | -6 | 12,347 | -0.05% |
|
| 2023/11/22 | 21 | 35.94 | 7.1 | 35.66 | 36.05 | 14 | 12,036 | 0.12% |
|
| 2023/11/21 | 16 | 35.12 | 5 | 35.33 | 35.40 | 11 | 11,773 | 0.09% |
|
| 2023/11/20 | 24 | 35.70 | 11 | 35.55 | 35.65 | 13 | 11,498 | 0.11% |
|
| 2023/11/17 | 20 | 34.14 | 50.2 | 34.20 | 34.50 | -30.2 | 10,918 | -0.28% |
|
| 2023/11/16 | 4 | 32.50 | 2 | 32.53 | 32.60 | 2 | 10,420 | 0.02% |
|
| 2023/11/15 | 2 | 31.95 | 11 | 32.09 | 31.60 | -9 | 10,384 | -0.09% |
|
| 2023/11/14 | 1 | 31.55 | 11.2 | 31.55 | 31.50 | -10.2 | 10,460 | -0.10% |
|
| 2023/11/13 | 2 | 31.20 | 0 | 0.00 | 31.40 | 2 | 10,882 | 0.02% |
|
| 2023/11/10 | 2 | 31.23 | 0 | 31.55 | 31.10 | 2 | 10,947 | 0.02% |
|
| 2023/11/09 | 5 | 31.95 | 4 | 31.84 | 31.85 | 1 | 10,960 | 0.01% |
|
| 2023/11/08 | 18.1 | 32.54 | 5.2 | 32.69 | 32.15 | 12.9 | 11,004 | 0.12% |
|
| 2023/11/07 | 15 | 32.86 | 28.1 | 32.99 | 33.05 | -13.1 | 10,987 | -0.12% |
|
| 2023/11/06 | 6 | 31.36 | 19 | 31.96 | 32.55 | -13 | 10,393 | -0.13% |
|
| 2023/11/03 | 4 | 30.03 | 1 | 30.05 | 29.95 | 3 | 10,160 | 0.03% |
|
| 2023/11/02 | 0 | 30.10 | 0 | 0.00 | 30.05 | 0 | 10,209 | 0.00% |
|
| 2023/11/01 | 5 | 29.85 | 1 | 29.70 | 29.65 | 4 | 10,325 | 0.04% |
|
| 2023/10/31 | 12 | 31.07 | 18 | 30.37 | 30.10 | -6 | 10,358 | -0.06% |
|
| 2023/10/30 | 4 | 31.96 | 1 | 32.00 | 31.65 | 3 | 10,363 | 0.03% |
|
| 2023/10/27 | 28 | 31.98 | 24 | 31.85 | 31.60 | 4 | 10,633 | 0.04% |
|
| 2023/10/26 | 13.1 | 32.16 | 34 | 32.18 | 32.10 | -20.9 | 10,757 | -0.19% |
|
| 2023/10/25 | 9.1 | 32.80 | 41 | 33.04 | 32.50 | -31.9 | 10,642 | -0.30% |
|
| 2023/10/24 | 38 | 32.05 | 30 | 31.96 | 31.45 | 8 | 10,226 | 0.08% |
|
| 2023/10/23 | 53.1 | 32.25 | 35.1 | 32.47 | 31.80 | 18 | 10,124 | 0.18% |
|
| 2023/10/20 | 1 | 31.05 | 11 | 32.05 | 32.05 | -10 | 9,862 | -0.10% |
|
| 2023/10/19 | 22 | 31.45 | 13 | 31.56 | 31.70 | 9 | 9,752 | 0.09% |
|
| 2023/10/18 | 19 | 31.53 | 16 | 31.34 | 31.45 | 3 | 9,680 | 0.03% |
|
| 2023/10/17 | 17 | 31.25 | 28 | 31.60 | 31.15 | -11 | 9,459 | -0.12% |
|
| 2023/10/16 | 6 | 30.58 | 2 | 30.58 | 30.50 | 4 | 9,335 | 0.04% |
|
| 2023/10/13 | 3 | 30.28 | 3 | 30.28 | 30.30 | 0 | 9,490 | 0.00% |
|
| 2023/10/12 | 3 | 30.65 | 18 | 30.67 | 30.60 | -15 | 9,693 | -0.15% |
|
| 2023/10/11 | 1 | 30.19 | 0 | 0.00 | 29.75 | 1 | 9,725 | 0.01% |
|
| 2023/10/06 | 0 | 30.10 | 1 | 29.85 | 30.20 | -1 | 9,759 | -0.01% |
|
| 2023/10/05 | 3 | 29.97 | 1 | 30.30 | 29.95 | 2 | 9,883 | 0.02% |
|
| 2023/10/04 | 3.1 | 29.37 | 0 | 0.00 | 29.55 | 3.1 | 9,867 | 0.03% |
|
| 2023/10/03 | 0 | 0.00 | 2 | 30.00 | 29.85 | -2 | 9,889 | -0.02% |
|
| 2023/10/02 | 3 | 29.30 | 4.2 | 29.53 | 29.55 | -1.2 | 9,919 | -0.01% |
|
| 2023/09/28 | 9 | 29.21 | 1 | 29.50 | 29.05 | 8 | 9,969 | 0.08% |
|
| 2023/09/27 | 1 | 29.05 | 0 | 0.00 | 29.15 | 1 | 9,955 | 0.01% |
|
| 2023/09/26 | 7 | 29.26 | 2 | 29.25 | 29.20 | 5 | 10,014 | 0.05% |
|
| 2023/09/25 | 2 | 30.05 | 1 | 29.65 | 29.65 | 1 | 10,053 | 0.01% |
|
| 2023/09/22 | 6 | 29.67 | 1 | 29.80 | 29.85 | 5 | 10,036 | 0.05% |
|
| 2023/09/21 | 3.1 | 29.70 | 3 | 29.67 | 29.55 | 0.1 | 10,024 | 0.00% |
|
| 2023/09/20 | 28.1 | 30.83 | 14 | 30.60 | 30.35 | 14.1 | 9,971 | 0.14% |
|
| 2023/09/19 | 16 | 32.04 | 3 | 32.28 | 31.30 | 13 | 9,890 | 0.13% |
|
| 2023/09/18 | 14 | 32.59 | 13 | 32.47 | 32.40 | 1 | 9,808 | 0.01% |
|
| 2023/09/15 | 11 | 32.32 | 1 | 32.25 | 32.25 | 10 | 9,807 | 0.10% |
|
| 2023/09/14 | 16 | 32.27 | 7 | 32.39 | 32.35 | 9 | 9,797 | 0.09% |
|
| 2023/09/13 | 5 | 31.85 | 7.1 | 32.09 | 31.70 | -2.1 | 9,827 | -0.02% |
|
| 2023/09/12 | 3 | 31.97 | 2 | 32.18 | 31.80 | 1 | 10,153 | 0.01% |
|
| 2023/09/11 | 10 | 31.83 | 16 | 31.70 | 32.05 | -6 | 10,958 | -0.05% |
|
| 2023/09/08 | 5 | 32.12 | 2 | 32.20 | 32.10 | 3 | 10,958 | 0.03% |
|
| 2023/09/07 | 8 | 32.96 | 10 | 32.65 | 32.50 | -2 | 10,923 | -0.02% |
|
| 2023/09/06 | 29.2 | 33.92 | 33 | 33.73 | 33.05 | -3.8 | 10,635 | -0.04% |
|
| 2023/09/05 | 20 | 33.87 | 38.1 | 33.69 | 35.10 | -18.1 | 9,827 | -0.18% |
|
| 2023/09/04 | 0 | 0.00 | 2 | 31.20 | 31.95 | -2 | 9,305 | -0.02% |
|
| 2023/09/01 | 19 | 31.79 | 13 | 31.45 | 31.25 | 6 | 9,424 | 0.06% |
|
| 2023/08/31 | 16 | 31.79 | 3 | 32.30 | 32.25 | 13 | 9,306 | 0.14% |
|
| 2023/08/30 | 4 | 32.00 | 49 | 31.89 | 31.95 | -45 | 8,982 | -0.50% |
|
| 2023/08/29 | 9 | 30.84 | 5 | 30.75 | 30.65 | 4 | 8,706 | 0.05% |
|
| 2023/08/28 | 7 | 31.46 | 1 | 31.30 | 31.05 | 6 | 8,644 | 0.07% |
|
| 2023/08/25 | 1 | 31.50 | 5.6 | 31.54 | 31.55 | -4.6 | 8,508 | -0.05% |
|
| 2023/08/24 | 6 | 31.15 | 43 | 31.46 | 31.10 | -37 | 8,399 | -0.44% |
|
| 2023/08/23 | 4 | 31.03 | 11.5 | 31.08 | 31.20 | -7.5 | 8,243 | -0.09% |
|
| 2023/08/22 | 19 | 30.73 | 9 | 31.21 | 30.35 | 10 | 8,073 | 0.12% |
|
| 2023/08/21 | 15 | 30.84 | 8 | 30.83 | 31.05 | 7 | 7,785 | 0.09% |
|
| 2023/08/18 | 27 | 30.24 | 28 | 31.26 | 30.25 | -1 | 7,662 | -0.01% |
|
| 2023/08/17 | 19 | 30.41 | 200 | 31.19 | 31.10 | -181 | 7,479 | -2.42% |
大賣/鉅額交易
|
| 2023/08/16 | 1 | 28.30 | 14 | 29.81 | 29.90 | -13 | 7,025 | -0.19% |
|
| 2023/08/15 | 7 | 28.94 | 0 | 0.00 | 28.85 | 7 | 6,925 | 0.10% |
|
| 2023/08/14 | 13 | 29.03 | 151.1 | 28.81 | 28.80 | -138.1 | 6,873 | -2.01% |
大賣/鉅額交易
|
| 2023/08/11 | 3 | 29.95 | 27 | 30.08 | 30.15 | -24 | 6,759 | -0.36% |
|
| 2023/08/10 | 9 | 29.24 | 17 | 28.98 | 28.95 | -8 | 6,652 | -0.12% |
|
| 2023/08/09 | 8 | 30.29 | 14 | 30.07 | 30.05 | -6 | 6,581 | -0.09% |
|
| 2023/08/08 | 98 | 30.08 | 15 | 29.85 | 29.85 | 83 | 6,524 | 1.27% |
|
| 2023/08/07 | 77 | 30.26 | 68.1 | 30.67 | 30.70 | 8.9 | 6,442 | 0.14% |
|
| 2023/08/04 | 2 | 28.80 | 14 | 29.75 | 30.25 | -12 | 6,298 | -0.19% |
|
| 2023/08/02 | 11 | 29.20 | 0 | 0.00 | 29.00 | 11 | 6,204 | 0.18% |
|
| 2023/08/01 | 11 | 30.43 | 3 | 30.17 | 30.05 | 8 | 6,084 | 0.13% |
|
| 2023/07/31 | 4.1 | 30.62 | 26.3 | 30.24 | 30.75 | -22.2 | 5,752 | -0.39% |
|
| 2023/07/28 | 2.1 | 29.65 | 0 | 0.00 | 29.50 | 2.1 | 5,499 | 0.04% |
|
| 2023/07/27 | 18 | 30.39 | 2 | 30.45 | 30.40 | 16 | 5,410 | 0.30% |
|
| 2023/07/26 | 2 | 29.95 | 5 | 29.80 | 29.75 | -3 | 5,267 | -0.06% |
|
| 2023/07/25 | 6 | 29.33 | 22 | 29.78 | 29.95 | -16 | 5,141 | -0.31% |
|
| 2023/07/24 | 3 | 28.23 | 0 | 0.00 | 28.00 | 3 | 4,986 | 0.06% |
|
| 2023/07/21 | 1 | 28.40 | 0 | 0.00 | 28.60 | 1 | 4,958 | 0.02% |
|
| 2023/07/20 | 11 | 28.34 | 1 | 28.65 | 28.80 | 10 | 4,955 | 0.20% |
|
| 2023/07/19 | 10 | 28.71 | 1.2 | 28.96 | 28.30 | 8.8 | 4,929 | 0.18% |
|
| 2023/07/18 | 19 | 29.49 | 8 | 30.14 | 28.85 | 11 | 4,886 | 0.23% |
|
| 2023/07/17 | 114 | 30.54 | 135.7 | 30.97 | 30.65 | -21.7 | 4,704 | -0.46% |
大買/大賣/
|
| 2023/07/14 | 14 | 29.68 | 8.3 | 29.76 | 29.65 | 5.7 | 4,481 | 0.13% |
|
| 2023/07/13 | 7 | 29.28 | 8 | 29.29 | 29.00 | -1 | 4,462 | -0.02% |
|
| 2023/07/12 | 17 | 29.66 | 20 | 29.60 | 29.20 | -3 | 4,399 | -0.07% |
|
| 2023/07/11 | 5 | 28.80 | 1 | 28.60 | 28.80 | 4 | 4,250 | 0.09% |
|
| 2023/07/10 | 0 | 28.85 | 0 | 0.00 | 28.55 | 0 | 4,230 | 0.00% |
|
| 2023/07/07 | 3 | 29.17 | 14 | 29.09 | 28.75 | -11 | 4,200 | -0.26% |
|
| 2023/07/06 | 7 | 29.68 | 2 | 29.80 | 30.05 | 5 | 4,127 | 0.12% |
|
| 2023/07/05 | 4 | 29.50 | 1 | 29.40 | 29.30 | 3 | 4,048 | 0.07% |
|
| 2023/07/04 | 6 | 29.76 | 73.1 | 29.45 | 29.90 | -67.1 | 4,014 | -1.67% |
|
| 2023/07/03 | 8.2 | 29.46 | 1 | 29.40 | 29.50 | 7.2 | 3,942 | 0.18% |
|
| 2023/06/30 | 1 | 28.70 | 2 | 28.85 | 28.75 | -1 | 3,877 | -0.03% |
|
| 2023/06/29 | 3 | 28.77 | 0.1 | 28.85 | 28.75 | 2.9 | 3,916 | 0.08% |
|
| 2023/06/28 | 0.1 | 28.55 | 0 | 28.60 | 28.25 | 0.1 | 3,892 | 0.00% |
|
| 2023/06/27 | 13.5 | 28.74 | 2 | 28.93 | 28.45 | 11.5 | 3,869 | 0.30% |
|
| 2023/06/26 | 3 | 29.35 | 3 | 29.45 | 29.40 | 0 | 3,808 | 0.00% |
|
| 2023/06/21 | 45 | 29.90 | 12 | 30.00 | 29.90 | 33 | 3,773 | 0.87% |
|
| 2023/06/20 | 13 | 30.48 | 9 | 30.52 | 30.35 | 4 | 3,716 | 0.11% |
|
| 2023/06/19 | 10 | 30.62 | 12 | 30.65 | 30.75 | -2 | 3,633 | -0.06% |
|
| 2023/06/16 | 104.1 | 30.88 | 42 | 30.58 | 29.95 | 62.1 | 3,467 | 1.79% |
大買/
|
| 2023/06/15 | 307.9 | 31.08 | 88 | 30.95 | 31.40 | 219.9 | 3,062 | 7.18% |
大買/鉅額交易
|
| 2023/06/14 | 0 | 0.00 | 14.6 | 29.39 | 29.55 | -14.6 | 2,171 | -0.67% |
|
| 2023/06/13 | 26 | 26.83 | 29 | 26.93 | 26.90 | -3 | 2,045 | -0.15% |
|
| 2023/06/12 | 6.1 | 26.13 | 8 | 26.12 | 26.40 | -1.9 | 1,973 | -0.10% |
|
| 2023/06/09 | 6.1 | 26.70 | 0 | 0.00 | 26.70 | 6.1 | 1,936 | 0.32% |
|
| 2023/06/08 | 11 | 27.05 | 16 | 27.03 | 26.85 | -5 | 1,884 | -0.27% |
|
| 2023/06/07 | 96 | 26.40 | 86.2 | 26.46 | 26.60 | 9.8 | 1,738 | 0.56% |
|
| 2023/06/06 | 1 | 25.10 | 0 | 0.00 | 25.20 | 1 | 1,507 | 0.07% |
|
| 2023/06/05 | 1 | 25.50 | 3 | 25.50 | 25.30 | -2 | 1,536 | -0.13% |
|
| 2023/06/02 | 1 | 25.30 | 2 | 25.23 | 25.25 | -1 | 1,530 | -0.07% |
|
| 2023/06/01 | 0 | 0.00 | 1 | 25.15 | 25.15 | -1 | 1,529 | -0.07% |
|
| 2023/05/31 | 3.3 | 25.27 | 4 | 25.25 | 25.25 | -0.7 | 1,539 | -0.04% |
|
| 2023/05/30 | 16 | 25.33 | 2 | 25.05 | 25.35 | 14 | 1,523 | 0.92% |
|
| 2023/05/29 | 2.1 | 24.80 | 0 | 0.00 | 24.90 | 2.1 | 1,470 | 0.15% |
|
| 2023/05/26 | 0.4 | 24.50 | 0 | 0.00 | 24.30 | 0.4 | 1,499 | 0.03% |
|
| 2023/05/25 | 1 | 24.45 | 0 | 0.00 | 24.45 | 1 | 1,556 | 0.06% |
|
| 2023/05/24 | 3.1 | 24.45 | 1 | 24.20 | 24.40 | 2.1 | 1,572 | 0.13% |
|
| 2023/05/23 | 0 | 24.35 | 0 | 0.00 | 24.20 | 0 | 1,598 | 0.00% |
|
| 2023/05/19 | 12 | 23.79 | 0 | 0.00 | 23.70 | 12 | 1,701 | 0.71% |
|
| 2023/05/18 | 0 | 23.58 | 0 | 0.00 | 23.50 | 0 | 1,717 | 0.00% |
|
| 2023/05/17 | 0 | 23.45 | 0 | 0.00 | 23.60 | 0 | 1,742 | 0.00% |
|
| 2023/05/15 | 1 | 23.10 | 1 | 23.20 | 23.10 | 0 | 1,776 | 0.00% |
|
| 2023/05/12 | 0.2 | 23.25 | 0 | 23.20 | 23.40 | 0.2 | 1,858 | 0.01% |
|
| 2023/05/11 | 6.3 | 23.12 | 0.2 | 23.50 | 23.10 | 6.1 | 2,031 | 0.30% |
|
| 2023/05/10 | 2.1 | 23.23 | 7 | 23.41 | 23.45 | -4.9 | 2,292 | -0.22% |
|
| 2023/05/09 | 2 | 23.20 | 2 | 23.25 | 23.25 | 0 | 2,300 | 0.00% |
|
| 2023/05/08 | 1.1 | 23.76 | 1 | 23.75 | 23.60 | 0.1 | 2,312 | 0.00% |
|
| 2023/05/05 | 4 | 23.89 | 0 | 0.00 | 23.90 | 4 | 2,364 | 0.17% |
|
| 2023/05/04 | 0.1 | 23.90 | 4 | 23.85 | 23.90 | -3.9 | 2,396 | -0.16% |
|
| 2023/05/03 | 2 | 23.80 | 6 | 23.75 | 23.80 | -4 | 2,422 | -0.16% |
|
| 2023/05/02 | 0 | 24.10 | 1 | 23.80 | 23.95 | -1 | 2,433 | -0.04% |
|
| 2023/04/28 | 0.5 | 23.91 | 1 | 23.65 | 23.70 | -0.6 | 2,448 | -0.02% |
|
| 2023/04/27 | 1 | 23.80 | 12 | 23.57 | 23.70 | -11 | 2,451 | -0.45% |
|
| 2023/04/26 | 2.1 | 23.38 | 0 | 0.00 | 23.40 | 2.1 | 2,448 | 0.08% |
|
| 2023/04/25 | 1.2 | 23.51 | 2 | 23.90 | 23.50 | -0.8 | 2,443 | -0.03% |
|
| 2023/04/24 | 1 | 24.30 | 0 | 0.00 | 24.25 | 1 | 2,416 | 0.04% |
|
| 2023/04/21 | 0.1 | 24.60 | 0 | 0.00 | 24.30 | 0.1 | 2,410 | 0.00% |
|
| 2023/04/20 | 2.1 | 25.10 | 1 | 24.85 | 24.85 | 1.1 | 2,401 | 0.04% |
|
| 2023/04/19 | 1.1 | 25.46 | 0 | 0.00 | 25.30 | 1.1 | 2,431 | 0.04% |
|
| 2023/04/18 | 2 | 25.93 | 4 | 26.23 | 25.60 | -2 | 2,415 | -0.08% |
|
| 2023/04/17 | 0.2 | 25.10 | 15 | 25.23 | 25.40 | -14.8 | 2,323 | -0.64% |
|
| 2023/04/13 | 0.1 | 25.30 | 1 | 25.15 | 25.05 | -1 | 2,302 | -0.04% |
|
| 2023/04/12 | 11 | 25.47 | 0 | 0.00 | 25.55 | 11 | 2,280 | 0.48% |
|
| 2023/04/11 | 2 | 25.00 | 0 | 0.00 | 25.20 | 2 | 2,262 | 0.09% |
|
| 2023/04/10 | 0 | 24.80 | 0 | 0.00 | 24.75 | 0 | 2,251 | 0.00% |
|
| 2023/04/07 | 0 | 24.95 | 1 | 24.80 | 24.85 | -1 | 2,248 | -0.04% |
|
| 2023/04/06 | 0 | 24.80 | 0 | 0.00 | 24.70 | 0 | 2,250 | 0.00% |
|
| 2023/03/31 | 4 | 24.95 | 0 | 0.00 | 24.90 | 4 | 2,248 | 0.18% |
|
| 2023/03/30 | 0 | 25.40 | 1.2 | 25.18 | 25.05 | -1.2 | 2,231 | -0.05% |
|
| 2023/03/29 | 0 | 24.25 | 0.2 | 24.33 | 24.20 | -0.2 | 2,172 | -0.01% |
|
| 2023/03/28 | 0.1 | 24.48 | 9 | 24.31 | 24.50 | -8.9 | 2,168 | -0.41% |
|
| 2023/03/27 | 1 | 24.90 | 0 | 0.00 | 24.85 | 1 | 2,152 | 0.05% |
|
| 2023/03/24 | 2 | 25.15 | 0 | 0.00 | 25.05 | 2 | 2,162 | 0.09% |
|
| 2023/03/22 | 2 | 25.00 | 0 | 0.00 | 24.90 | 2 | 2,147 | 0.09% |
|
| 2023/03/21 | 0 | 25.40 | 0 | 0.00 | 25.25 | 0 | 2,122 | 0.00% |
|
| 2023/03/20 | 0 | 25.30 | 0 | 0.00 | 25.25 | 0 | 2,113 | 0.00% |
|
| 2023/03/16 | 0.1 | 24.97 | 0 | 0.00 | 25.05 | 0.1 | 2,132 | 0.00% |
|
| 2023/03/15 | 0 | 25.82 | 0 | 0.00 | 25.70 | 0 | 2,140 | 0.00% |
|
| 2023/03/14 | 4.1 | 25.44 | 3 | 25.22 | 25.20 | 1.1 | 2,165 | 0.05% |
|
| 2023/03/13 | 1.1 | 24.83 | 1 | 25.30 | 25.30 | 0.1 | 2,246 | 0.00% |
|
| 2023/03/10 | 1.1 | 25.53 | 2 | 25.93 | 25.45 | -0.9 | 2,259 | -0.04% |
|
| 2023/03/09 | 4 | 26.30 | 0.1 | 26.38 | 26.20 | 3.9 | 2,258 | 0.17% |
|
| 2023/03/08 | 36 | 26.50 | 30 | 26.35 | 26.50 | 6 | 2,247 | 0.27% |
|
| 2023/03/07 | 0.1 | 26.30 | 0 | 0.00 | 26.20 | 0.1 | 2,214 | 0.00% |
|
| 2023/03/06 | 0 | 26.35 | 0 | 0.00 | 26.15 | 0 | 2,209 | 0.00% |
|
| 2023/03/03 | 0 | 0.00 | 1 | 26.00 | 26.05 | -1 | 2,209 | -0.05% |
|
| 2023/03/02 | 0 | 25.85 | 0 | 0.00 | 25.80 | 0 | 2,248 | 0.00% |
|
| 2023/03/01 | 0 | 25.99 | 0 | 0.00 | 25.80 | 0 | 2,243 | 0.00% |
|
| 2023/02/24 | 4 | 26.40 | 2 | 26.25 | 26.10 | 2 | 2,231 | 0.09% |
|
| 2023/02/23 | 0 | 26.40 | 3 | 26.53 | 26.35 | -3 | 2,185 | -0.14% |
|
| 2023/02/22 | 0 | 25.91 | 0 | 25.95 | 25.90 | 0 | 2,141 | 0.00% |
|
| 2023/02/21 | 0 | 26.24 | 0 | 26.25 | 26.00 | 0 | 2,133 | 0.00% |
|
| 2023/02/20 | 11 | 26.86 | 10 | 26.80 | 26.50 | 1 | 2,140 | 0.05% |
|
| 2023/02/17 | 0 | 26.11 | 0 | 0.00 | 26.20 | 0 | 2,082 | 0.00% |
|
| 2023/02/16 | 0 | 25.90 | 0 | 0.00 | 25.90 | 0 | 2,074 | 0.00% |
|
| 2023/02/15 | 1 | 25.45 | 7 | 25.46 | 25.45 | -6 | 2,113 | -0.28% |
|
| 2023/02/14 | 1 | 25.80 | 1 | 25.60 | 25.60 | 0 | 2,108 | 0.00% |
|
| 2023/02/13 | 2 | 25.43 | 5 | 25.32 | 25.60 | -3 | 2,120 | -0.14% |
|
| 2023/02/10 | 1 | 25.95 | 4 | 25.51 | 25.60 | -3 | 2,136 | -0.14% |
|
| 2023/02/09 | 7 | 26.33 | 1 | 26.50 | 26.25 | 6 | 2,069 | 0.29% |
|
| 2023/02/08 | 8 | 26.39 | 9 | 26.45 | 26.55 | -1 | 1,913 | -0.05% |
|
| 2023/02/06 | 5 | 25.20 | 0 | 0.00 | 24.85 | 5 | 1,661 | 0.30% |
|
| 2023/02/03 | 1.1 | 25.03 | 13 | 25.06 | 24.95 | -11.9 | 1,652 | -0.72% |
|
| 2023/02/02 | 0 | 0.00 | 3 | 24.80 | 24.70 | -3 | 1,596 | -0.19% |
|
| 2023/02/01 | 1 | 24.30 | 3 | 24.32 | 24.40 | -2 | 1,570 | -0.13% |
|
| 2023/01/31 | 3 | 23.70 | 2 | 23.80 | 23.80 | 1 | 1,562 | 0.06% |
|
| 2023/01/17 | 0.1 | 22.95 | 4 | 22.60 | 22.80 | -4 | 1,553 | -0.25% |
|
| 2023/01/13 | 0 | 23.00 | 0 | 0.00 | 22.75 | 0 | 1,564 | 0.00% |
|
| 2023/01/12 | 0 | 23.15 | 0 | 0.00 | 23.00 | 0 | 1,572 | 0.00% |
|
| 2023/01/11 | 0 | 23.15 | 0 | 0.00 | 23.10 | 0 | 1,595 | 0.00% |
|
| 2023/01/10 | 1 | 23.10 | 0 | 0.00 | 23.25 | 1 | 1,621 | 0.06% |
|
| 2023/01/09 | 3 | 23.25 | 0 | 0.00 | 23.25 | 3 | 1,651 | 0.18% |
|
| 2023/01/06 | 0 | 22.90 | 0 | 0.00 | 23.15 | 0 | 1,654 | 0.00% |
|
| 2023/01/05 | 2 | 22.88 | 0 | 0.00 | 22.70 | 2 | 1,704 | 0.12% |
|
| 2022/12/30 | 0 | 0.00 | 1 | 22.40 | 22.40 | -1 | 1,781 | -0.06% |
|
| 2022/12/29 | 0 | 22.40 | 1 | 22.10 | 22.35 | -1 | 1,856 | -0.05% |
|
| 2022/12/28 | 0.3 | 22.58 | 4 | 22.50 | 22.40 | -3.7 | 1,886 | -0.19% |
|
| 2022/12/27 | 0 | 0.00 | 6 | 22.95 | 22.90 | -6 | 1,910 | -0.31% |
|
| 2022/12/26 | 1.1 | 22.70 | 2 | 22.55 | 22.65 | -0.9 | 1,920 | -0.05% |
|
| 2022/12/23 | 1 | 22.50 | 0 | 0.00 | 22.85 | 1 | 1,934 | 0.05% |
|
| 2022/12/22 | 2 | 23.15 | 0 | 0.00 | 23.05 | 2 | 1,955 | 0.10% |
|
| 2022/12/20 | 4 | 23.45 | 4 | 23.18 | 23.00 | 0 | 2,032 | 0.00% |
|
| 2022/12/19 | 0.1 | 23.90 | 1 | 23.95 | 23.80 | -0.9 | 2,097 | -0.04% |
|
| 2022/12/16 | 4 | 24.38 | 0 | 0.00 | 24.15 | 4 | 2,121 | 0.19% |
|
| 2022/12/15 | 9 | 25.00 | 1 | 24.80 | 24.80 | 8 | 2,147 | 0.37% |
|
| 2022/12/14 | 6 | 24.86 | 0 | 0.00 | 24.90 | 6 | 2,190 | 0.27% |
|
| 2022/12/13 | 0 | 0.00 | 2 | 24.55 | 24.60 | -2 | 2,254 | -0.09% |
|
| 2022/12/12 | 0 | 24.45 | 0 | 0.00 | 24.40 | 0 | 2,373 | 0.00% |
|
| 2022/12/09 | 2 | 24.80 | 2 | 25.10 | 24.60 | 0 | 2,692 | 0.00% |
|
| 2022/12/08 | 7 | 24.93 | 0 | 0.00 | 24.95 | 7 | 2,700 | 0.26% |
|
| 2022/12/07 | 0 | 24.30 | 2 | 24.40 | 24.20 | -2 | 2,690 | -0.07% |
|
| 2022/12/06 | 3 | 24.67 | 1 | 24.55 | 24.60 | 2 | 2,733 | 0.07% |
|
| 2022/12/05 | 1 | 25.85 | 3 | 26.07 | 25.50 | -2 | 2,702 | -0.07% |
|
| 2022/12/02 | 5 | 25.70 | 1.1 | 25.75 | 25.55 | 4 | 2,631 | 0.15% |
|
| 2022/12/01 | 0 | 0.00 | 10 | 25.10 | 25.20 | -10 | 2,620 | -0.38% |
|
| 2022/11/30 | 0 | 24.91 | 2 | 24.85 | 24.85 | -2 | 2,643 | -0.08% |
|
| 2022/11/29 | 9 | 24.32 | 16 | 24.42 | 24.55 | -7 | 2,664 | -0.26% |
|
| 2022/11/28 | 0 | 24.55 | 0 | 0.00 | 24.55 | 0 | 2,673 | 0.00% |
|
| 2022/11/25 | 1 | 24.60 | 0 | 0.00 | 24.55 | 1 | 2,679 | 0.04% |
|
| 2022/11/24 | 0 | 0.00 | 2 | 25.05 | 25.05 | -2 | 2,680 | -0.07% |
|
| 2022/11/22 | 2 | 23.95 | 0 | 0.00 | 23.95 | 2 | 2,652 | 0.08% |
|
| 2022/11/21 | 0 | 24.30 | 2.3 | 24.31 | 24.20 | -2.3 | 2,687 | -0.09% |
|
| 2022/11/18 | 2 | 24.35 | 0 | 0.00 | 24.20 | 2 | 2,777 | 0.07% |
|
| 2022/11/17 | 0 | 24.56 | 2 | 24.60 | 24.60 | -2 | 2,774 | -0.07% |
|
| 2022/11/16 | 12 | 25.00 | 2 | 24.70 | 24.75 | 10 | 2,778 | 0.36% |
|
| 2022/11/15 | 5 | 24.53 | 11 | 24.46 | 24.45 | -6 | 2,755 | -0.22% |
|
| 2022/11/14 | 1 | 24.20 | 5 | 24.17 | 24.20 | -4 | 2,762 | -0.14% |
|
| 2022/11/11 | 8 | 24.41 | 3 | 24.32 | 24.10 | 5 | 2,778 | 0.18% |
|
| 2022/11/10 | 3 | 24.42 | 5 | 24.10 | 24.50 | -2 | 2,753 | -0.07% |
|
| 2022/11/09 | 3.1 | 24.40 | 2 | 24.20 | 24.35 | 1.1 | 2,768 | 0.04% |
|
| 2022/11/08 | 7.1 | 24.14 | 9 | 24.20 | 23.70 | -1.9 | 2,920 | -0.07% |
|
| 2022/11/07 | 0 | 0.00 | 1 | 23.75 | 23.70 | -1 | 2,923 | -0.03% |
|
| 2022/11/03 | 2 | 23.20 | 0 | 0.00 | 23.20 | 2 | 2,969 | 0.07% |
|
| 2022/11/02 | 0 | 0.00 | 4 | 23.11 | 23.15 | -4 | 2,981 | -0.13% |
|
| 2022/11/01 | 1 | 22.75 | 0 | 0.00 | 22.65 | 1 | 2,976 | 0.03% |
|
| 2022/10/31 | 1 | 22.55 | 1 | 22.55 | 22.55 | 0 | 2,980 | 0.00% |
|
| 2022/10/28 | 0 | 22.20 | 0 | 0.00 | 22.15 | 0 | 3,004 | 0.00% |
|
| 2022/10/27 | 2.1 | 22.44 | 2 | 22.38 | 22.50 | 0.1 | 3,019 | 0.00% |
|
| 2022/10/26 | 0.1 | 21.95 | 2 | 21.88 | 21.80 | -1.9 | 3,028 | -0.06% |
|
| 2022/10/25 | 4 | 21.95 | 0 | 0.00 | 22.00 | 4 | 3,033 | 0.13% |
|
| 2022/10/24 | 0.1 | 22.30 | 0 | 0.00 | 22.30 | 0.1 | 3,040 | 0.00% |
|
| 2022/10/21 | 0.5 | 22.10 | 0 | 0.00 | 21.80 | 0.5 | 3,071 | 0.02% |
|
| 2022/10/20 | 2.1 | 22.07 | 0 | 0.00 | 22.35 | 2.1 | 3,111 | 0.07% |
|
| 2022/10/19 | 3.2 | 22.44 | 0 | 0.00 | 22.40 | 3.2 | 3,146 | 0.10% |
|
| 2022/10/18 | 0 | 0.00 | 2 | 22.75 | 22.65 | -2 | 3,160 | -0.06% |
|
| 2022/10/17 | 0.5 | 22.63 | 0 | 0.00 | 22.70 | 0.5 | 3,291 | 0.02% |
|
| 2022/10/14 | 0 | 0.00 | 2 | 22.15 | 22.35 | -2 | 3,456 | -0.06% |
|
| 2022/10/13 | 4.2 | 21.28 | 2 | 20.75 | 20.35 | 2.2 | 3,744 | 0.06% |
|
| 2022/10/12 | 0 | 22.32 | 3 | 22.13 | 22.15 | -3 | 3,737 | -0.08% |
|
| 2022/10/11 | 1.1 | 22.38 | 0 | 0.00 | 22.30 | 1.1 | 3,761 | 0.03% |
|
| 2022/10/07 | 0 | 0.00 | 0 | 24.25 | 23.90 | 0 | 3,875 | 0.00% |
|
| 2022/10/06 | 3 | 24.00 | 2 | 24.25 | 24.10 | 1 | 3,973 | 0.03% |
|
| 2022/10/05 | 5 | 23.96 | 0 | 0.00 | 23.60 | 5 | 4,005 | 0.12% |
|
| 2022/10/04 | 2 | 23.63 | 2 | 23.33 | 23.60 | 0 | 4,093 | 0.00% |
|
| 2022/10/03 | 0 | 22.25 | 0 | 0.00 | 22.60 | 0 | 4,092 | 0.00% |
|
| 2022/09/30 | 8 | 21.87 | 2 | 21.86 | 22.50 | 6 | 4,135 | 0.15% |
|
| 2022/09/29 | 0 | 22.30 | 0 | 0.00 | 22.35 | 0 | 4,173 | 0.00% |
|
| 2022/09/28 | 3.1 | 21.96 | 1 | 22.05 | 21.95 | 2.1 | 4,237 | 0.05% |
|
| 2022/09/27 | 0.1 | 22.80 | 0 | 0.00 | 23.25 | 0.1 | 4,219 | 0.00% |
|
| 2022/09/26 | 0.4 | 23.20 | 4 | 22.93 | 22.60 | -3.6 | 4,227 | -0.08% |
|
| 2022/09/23 | 3.3 | 24.46 | 1 | 24.40 | 24.40 | 2.3 | 4,290 | 0.05% |
|
| 2022/09/22 | 12 | 24.40 | 3.3 | 24.52 | 24.30 | 8.7 | 4,483 | 0.19% |
|
| 2022/09/21 | 1.3 | 24.77 | 0 | 0.00 | 24.75 | 1.3 | 4,502 | 0.03% |
|
| 2022/09/20 | 3.2 | 25.40 | 1 | 25.35 | 25.25 | 2.2 | 4,480 | 0.05% |
|
| 2022/09/19 | 5 | 26.10 | 4 | 25.89 | 25.85 | 1 | 4,444 | 0.02% |
|
| 2022/09/16 | 23.1 | 26.45 | 18 | 26.97 | 26.75 | 5.1 | 4,354 | 0.12% |
|
| 2022/09/15 | 0 | 0.00 | 2 | 24.75 | 25.15 | -2 | 4,087 | -0.05% |
|
| 2022/09/14 | 0.1 | 24.85 | 0 | 0.00 | 24.80 | 0.1 | 4,113 | 0.00% |
|
| 2022/09/13 | 3.2 | 25.41 | 1 | 25.50 | 25.25 | 2.2 | 4,128 | 0.05% |
|
| 2022/09/12 | 1.1 | 25.01 | 2 | 25.00 | 24.90 | -1 | 4,159 | -0.02% |
|
| 2022/09/08 | 2 | 24.83 | 0.7 | 24.85 | 24.85 | 1.3 | 4,220 | 0.03% |
|
| 2022/09/07 | 3.2 | 24.55 | 0 | 0.00 | 24.30 | 3.2 | 4,276 | 0.08% |
|
| 2022/09/06 | 2.3 | 24.55 | 2 | 24.25 | 24.30 | 0.3 | 4,314 | 0.01% |
|
| 2022/09/05 | 6.1 | 25.66 | 1 | 25.25 | 25.25 | 5.1 | 4,328 | 0.12% |
|
| 2022/09/02 | 2.2 | 26.07 | 0 | 0.00 | 25.95 | 2.2 | 4,416 | 0.05% |
|
| 2022/09/01 | 2 | 26.15 | 0 | 0.00 | 26.20 | 2 | 4,490 | 0.04% |
|
| 2022/08/31 | 0 | 0.00 | 1 | 26.35 | 26.35 | -1 | 4,522 | -0.02% |
|
| 2022/08/30 | 1 | 26.20 | 0 | 0.00 | 26.20 | 1 | 4,566 | 0.02% |
|
| 2022/08/29 | 1.1 | 26.01 | 1 | 26.15 | 26.05 | 0.1 | 4,584 | 0.00% |
|
| 2022/08/26 | 2 | 27.20 | 3 | 27.08 | 26.90 | -1 | 4,604 | -0.02% |
|
| 2022/08/25 | 8.1 | 26.96 | 4 | 26.78 | 26.95 | 4.1 | 4,627 | 0.09% |
|
| 2022/08/24 | 0.1 | 26.25 | 0 | 0.00 | 26.15 | 0.1 | 4,615 | 0.00% |
|
| 2022/08/23 | 3.1 | 25.95 | 1 | 26.10 | 26.10 | 2.1 | 4,726 | 0.04% |
|
| 2022/08/22 | 0.1 | 26.60 | 0 | 0.00 | 26.30 | 0.1 | 4,794 | 0.00% |
|
| 2022/08/19 | 0.1 | 26.75 | 0 | 0.00 | 26.75 | 0.1 | 4,801 | 0.00% |
|
| 2022/08/18 | 1.1 | 26.39 | 15 | 26.45 | 26.55 | -13.9 | 4,807 | -0.29% |
|
| 2022/08/17 | 22.4 | 26.49 | 1 | 26.50 | 26.25 | 21.4 | 4,826 | 0.44% |
|
| 2022/08/16 | 4.4 | 26.63 | 26 | 26.41 | 26.35 | -21.6 | 4,838 | -0.45% |
|
| 2022/08/15 | 15.7 | 26.47 | 7 | 26.11 | 26.60 | 8.7 | 4,858 | 0.18% |
|
| 2022/08/12 | 6 | 27.98 | 4 | 27.91 | 28.10 | 2 | 4,734 | 0.04% |
|
| 2022/08/11 | 1 | 28.10 | 0 | 0.00 | 27.30 | 1 | 4,772 | 0.02% |
|
| 2022/08/10 | 2 | 27.95 | 0 | 0.00 | 27.80 | 2 | 4,783 | 0.04% |
|
| 2022/08/09 | 14 | 28.08 | 13 | 27.91 | 28.10 | 1 | 4,838 | 0.02% |
|
| 2022/08/08 | 1 | 28.30 | 0 | 0.00 | 28.25 | 1 | 4,961 | 0.02% |
|
| 2022/08/05 | 19 | 28.46 | 22.1 | 28.40 | 28.45 | -3.1 | 5,096 | -0.06% |
|
| 2022/08/04 | 6.1 | 27.50 | 0 | 0.00 | 27.90 | 6.1 | 5,147 | 0.12% |
|
| 2022/08/03 | 3 | 27.85 | 1 | 28.45 | 27.80 | 2 | 5,194 | 0.04% |
|
| 2022/08/02 | 4 | 28.20 | 2 | 28.25 | 28.30 | 2 | 5,227 | 0.04% |
|
| 2022/08/01 | 5 | 28.92 | 7 | 28.88 | 28.85 | -2 | 5,249 | -0.04% |
|
| 2022/07/29 | 2 | 29.00 | 0 | 0.00 | 28.95 | 2 | 5,277 | 0.04% |
|
| 2022/07/28 | 6 | 29.43 | 3 | 29.40 | 28.85 | 3 | 5,430 | 0.06% |
|
| 2022/07/27 | 1 | 29.05 | 0 | 0.00 | 29.30 | 1 | 5,404 | 0.02% |
|
| 2022/07/26 | 0 | 0.00 | 1 | 28.90 | 28.75 | -1 | 5,373 | -0.02% |
|
| 2022/07/25 | 0 | 0.00 | 1 | 29.30 | 29.45 | -1 | 5,371 | -0.02% |
|
| 2022/07/22 | 22 | 30.19 | 17 | 30.17 | 29.90 | 5 | 5,370 | 0.09% |
|
| 2022/07/21 | 27 | 29.86 | 33 | 29.87 | 30.10 | -6 | 5,286 | -0.11% |
|
| 2022/07/20 | 30.4 | 29.54 | 20 | 29.98 | 29.10 | 10.4 | 5,115 | 0.20% |
|
| 2022/07/19 | 2 | 27.50 | 6 | 28.05 | 27.95 | -4 | 4,844 | -0.08% |
|
| 2022/07/18 | 8 | 27.45 | 11 | 27.45 | 27.50 | -3 | 4,858 | -0.06% |
|
| 2022/07/15 | 17 | 27.24 | 15 | 27.27 | 26.95 | 2 | 5,025 | 0.04% |
|
| 2022/07/14 | 9 | 25.79 | 0 | 0.00 | 25.85 | 9 | 4,955 | 0.18% |
|
| 2022/07/13 | 9 | 27.87 | 2 | 27.95 | 27.70 | 7 | 4,869 | 0.14% |
|
| 2022/07/12 | 4 | 27.50 | 0 | 0.00 | 26.50 | 4 | 4,808 | 0.08% |
|
| 2022/07/11 | 10 | 29.14 | 10 | 28.89 | 28.50 | 0 | 4,780 | 0.00% |
|
| 2022/07/08 | 10 | 29.09 | 14 | 28.90 | 29.00 | -4 | 4,816 | -0.08% |
|
| 2022/07/07 | 4 | 28.10 | 1 | 27.65 | 28.10 | 3 | 4,809 | 0.06% |
|
| 2022/07/06 | 1 | 28.32 | 0 | 0.00 | 27.70 | 1 | 4,808 | 0.02% |
|
| 2022/07/05 | 0 | 29.00 | 1 | 28.55 | 29.20 | -1 | 4,774 | -0.02% |
|
| 2022/07/04 | 1 | 28.37 | 1 | 28.40 | 28.45 | 0 | 4,773 | 0.00% |
|
| 2022/07/01 | 3 | 29.07 | 14 | 29.78 | 28.55 | -11 | 4,815 | -0.23% |
|
| 2022/06/30 | 38 | 31.12 | 16 | 31.50 | 30.85 | 22 | 4,766 | 0.46% |
|
| 2022/06/29 | 1 | 29.85 | 1 | 30.10 | 30.45 | 0 | 4,671 | 0.00% |
|
| 2022/06/28 | 3.1 | 30.04 | 1 | 30.10 | 30.05 | 2.1 | 4,808 | 0.04% |
|
| 2022/06/24 | 1 | 30.15 | 0 | 0.00 | 29.60 | 1 | 5,170 | 0.02% |
|
| 2022/06/23 | 1 | 29.65 | 2 | 29.10 | 29.35 | -1 | 5,156 | -0.02% |
|
| 2022/06/22 | 1 | 29.85 | 0 | 0.00 | 29.75 | 1 | 5,153 | 0.02% |
|
| 2022/06/21 | 1 | 30.15 | 2 | 31.00 | 31.10 | -1 | 5,227 | -0.02% |
|
| 2022/06/20 | 4 | 30.41 | 0 | 0.00 | 29.65 | 4 | 5,299 | 0.08% |
|
| 2022/06/17 | 4 | 31.52 | 7 | 31.39 | 31.60 | -3 | 5,223 | -0.06% |
|
| 2022/06/16 | 4 | 32.46 | 5 | 33.44 | 32.20 | -1 | 5,176 | -0.02% |
|
| 2022/06/15 | 13.1 | 33.03 | 1 | 32.90 | 33.25 | 12.1 | 5,162 | 0.23% |
|
| 2022/06/14 | 4 | 32.86 | 1 | 33.20 | 33.35 | 3 | 5,151 | 0.06% |
|
| 2022/06/13 | 5 | 33.75 | 5.5 | 33.75 | 33.40 | -0.5 | 5,148 | -0.01% |
|
| 2022/06/10 | 1 | 35.40 | 2 | 35.45 | 35.40 | -1 | 5,061 | -0.02% |
|
| 2022/06/09 | 2 | 36.40 | 0 | 0.00 | 36.40 | 2 | 4,991 | 0.04% |
|
| 2022/06/08 | 2 | 36.60 | 0 | 0.00 | 36.75 | 2 | 4,992 | 0.04% |
|
| 2022/06/06 | 1 | 36.45 | 0 | 0.00 | 36.25 | 1 | 4,982 | 0.02% |
|
| 2022/06/02 | 5 | 36.90 | 8.5 | 36.86 | 36.80 | -3.5 | 5,005 | -0.07% |
|
| 2022/06/01 | 9 | 37.04 | 2 | 36.95 | 36.65 | 7 | 4,991 | 0.14% |
|
| 2022/05/31 | 3 | 36.82 | 5 | 36.85 | 37.00 | -2 | 4,946 | -0.04% |
|
| 2022/05/30 | 7 | 36.43 | 3 | 36.38 | 36.45 | 4 | 4,853 | 0.08% |
|
| 2022/05/27 | 0 | 0.00 | 1 | 35.80 | 35.85 | -1 | 4,814 | -0.02% |
|
| 2022/05/26 | 7 | 35.77 | 1 | 35.60 | 35.45 | 6 | 4,831 | 0.12% |
|
| 2022/05/25 | 4 | 35.88 | 0 | 0.00 | 35.95 | 4 | 4,831 | 0.08% |
|
| 2022/05/24 | 1.5 | 35.70 | 1 | 35.60 | 35.25 | 0.5 | 4,852 | 0.01% |
|
| 2022/05/20 | 22.2 | 36.20 | 20 | 36.00 | 35.95 | 2.2 | 4,843 | 0.04% |
|
| 2022/05/19 | 1 | 36.00 | 2.2 | 35.58 | 36.20 | -1.2 | 4,810 | -0.02% |
|
| 2022/05/18 | 0 | 0.00 | 4 | 35.80 | 35.75 | -4 | 4,755 | -0.08% |
|
| 2022/05/17 | 0 | 0.00 | 4 | 35.77 | 35.80 | -4 | 4,717 | -0.08% |
|
| 2022/05/16 | 2.2 | 35.63 | 1 | 35.20 | 35.20 | 1.2 | 4,763 | 0.02% |
|
| 2022/05/13 | 0 | 0.00 | 2 | 34.70 | 35.10 | -2 | 4,721 | -0.04% |
|
| 2022/05/12 | 0.1 | 33.15 | 0 | 0.00 | 33.60 | 0.1 | 4,620 | 0.00% |
|
| 2022/05/11 | 3 | 34.60 | 0 | 0.00 | 34.60 | 3 | 4,586 | 0.07% |
|
| 2022/05/10 | 0 | 0.00 | 2 | 33.73 | 34.15 | -2 | 4,553 | -0.04% |
|
| 2022/05/09 | 1.3 | 34.07 | 1 | 33.80 | 33.50 | 0.3 | 4,581 | 0.01% |
|
| 2022/05/05 | 6 | 35.79 | 6 | 35.27 | 35.30 | 0 | 4,605 | 0.00% |
|
| 2022/05/04 | 2 | 33.95 | 3 | 33.93 | 34.10 | -1 | 4,478 | -0.02% |
|
| 2022/04/29 | 2 | 33.30 | 0 | 0.00 | 33.15 | 2 | 4,559 | 0.04% |
|
| 2022/04/28 | 1 | 33.30 | 2 | 33.20 | 33.05 | -1 | 4,585 | -0.02% |
|
| 2022/04/27 | 2 | 32.20 | 2 | 32.23 | 33.00 | 0 | 4,581 | 0.00% |
|
| 2022/04/26 | 4 | 34.30 | 4 | 33.99 | 33.85 | 0 | 4,542 | 0.00% |
|
| 2022/04/25 | 2 | 34.45 | 9 | 34.09 | 34.00 | -7 | 4,552 | -0.15% |
|
| 2022/04/22 | 3 | 35.95 | 6 | 35.71 | 35.75 | -3 | 4,546 | -0.07% |
|
| 2022/04/21 | 25 | 36.66 | 19 | 36.56 | 36.70 | 6 | 4,585 | 0.13% |
|
| 2022/04/20 | 6 | 35.19 | 17 | 35.40 | 35.90 | -11 | 4,424 | -0.25% |
|
| 2022/04/19 | 0 | 0.00 | 1 | 34.60 | 34.65 | -1 | 4,419 | -0.02% |
|
| 2022/04/18 | 6 | 34.06 | 2 | 34.55 | 33.95 | 4 | 4,543 | 0.09% |
|
| 2022/04/15 | 33.2 | 35.78 | 33 | 35.12 | 34.95 | 0.2 | 4,592 | 0.00% |
|
| 2022/04/13 | 8 | 34.50 | 4 | 34.43 | 34.95 | 4 | 4,706 | 0.08% |
|
| 2022/04/12 | 1.1 | 34.08 | 0 | 0.00 | 33.50 | 1.1 | 5,002 | 0.02% |
|
| 2022/04/11 | 2 | 34.10 | 0 | 0.00 | 34.00 | 2 | 5,567 | 0.04% |
|
| 2022/04/08 | 1 | 35.20 | 0 | 0.00 | 35.40 | 1 | 5,551 | 0.02% |
|
| 2022/04/07 | 4 | 35.65 | 1 | 35.70 | 34.90 | 3 | 5,572 | 0.05% |
|
| 2022/04/06 | 4 | 36.94 | 30 | 36.85 | 36.80 | -26 | 5,606 | -0.46% |
|
| 2022/04/01 | 6 | 36.64 | 9 | 37.32 | 37.30 | -3 | 5,591 | -0.05% |
|
| 2022/03/31 | 13 | 37.29 | 8 | 37.18 | 36.85 | 5 | 5,538 | 0.09% |
|
| 2022/03/30 | 45 | 37.04 | 16 | 37.27 | 36.50 | 29 | 5,398 | 0.54% |
|
| 2022/03/29 | 0 | 0.00 | 7 | 35.07 | 34.95 | -7 | 5,066 | -0.14% |
|
| 2022/03/28 | 1 | 34.10 | 0 | 0.00 | 34.35 | 1 | 5,102 | 0.02% |
|
| 2022/03/25 | 2 | 34.80 | 0 | 0.00 | 34.55 | 2 | 5,198 | 0.04% |
|
| 2022/03/24 | 1.1 | 35.55 | 0 | 0.00 | 35.40 | 1.1 | 5,192 | 0.02% |
|
| 2022/03/23 | 2 | 35.10 | 0 | 0.00 | 35.85 | 2 | 5,141 | 0.04% |
|
| 2022/03/22 | 0 | 0.00 | 1 | 34.40 | 34.45 | -1 | 5,173 | -0.02% |
|
| 2022/03/21 | 1 | 34.30 | 1 | 34.35 | 34.35 | 0 | 5,248 | 0.00% |
|
| 2022/03/18 | 5 | 34.35 | 1 | 33.85 | 34.50 | 4 | 5,348 | 0.07% |
|
| 2022/03/17 | 1 | 33.55 | 6 | 33.37 | 33.65 | -5 | 5,419 | -0.09% |
|
| 2022/03/16 | 3.2 | 31.87 | 1 | 32.00 | 32.00 | 2.2 | 5,540 | 0.04% |
|
| 2022/03/15 | 5 | 32.40 | 0 | 0.00 | 32.25 | 5 | 5,678 | 0.09% |
|
| 2022/03/14 | 0.5 | 33.60 | 2 | 33.98 | 33.45 | -1.5 | 5,776 | -0.03% |
|
| 2022/03/11 | 2 | 33.58 | 1 | 33.75 | 33.65 | 1 | 5,927 | 0.02% |
|
| 2022/03/10 | 0 | 0.00 | 2 | 33.35 | 33.55 | -2 | 6,021 | -0.03% |
|
| 2022/03/09 | 0 | 32.59 | 0 | 0.00 | 32.60 | 0 | 6,205 | 0.00% |
|
| 2022/03/08 | 1.1 | 32.10 | 0 | 0.00 | 31.90 | 1.1 | 6,357 | 0.02% |
|
| 2022/03/07 | 2 | 33.20 | 7 | 33.29 | 33.20 | -5 | 6,523 | -0.08% |
|
| 2022/03/04 | 1 | 35.25 | 2 | 35.43 | 34.90 | -1 | 6,723 | -0.01% |
|
| 2022/03/03 | 3 | 35.70 | 0 | 0.00 | 35.45 | 3 | 6,889 | 0.04% |
|
| 2022/03/02 | 2 | 35.40 | 0 | 0.00 | 35.65 | 2 | 7,050 | 0.03% |
|
| 2022/03/01 | 0.1 | 34.73 | 0 | 0.00 | 34.70 | 0.1 | 7,240 | 0.00% |
|
| 2022/02/25 | 1 | 33.80 | 0 | 0.00 | 33.80 | 1 | 7,377 | 0.01% |
|
| 2022/02/24 | 2.1 | 33.88 | 1 | 33.70 | 33.50 | 1.1 | 7,578 | 0.01% |
|
| 2022/02/23 | 0.1 | 34.75 | 5 | 34.66 | 34.65 | -5 | 7,656 | -0.06% |
|
| 2022/02/22 | 0.1 | 34.60 | 3 | 34.53 | 34.45 | -3 | 7,912 | -0.04% |
|
| 2022/02/21 | 7 | 35.39 | 0 | 0.00 | 35.40 | 7 | 8,381 | 0.08% |
|
| 2022/02/17 | 1 | 35.95 | 0 | 0.00 | 35.95 | 1 | 10,065 | 0.01% |
|
| 2022/02/16 | 1 | 36.50 | 1 | 36.90 | 36.30 | 0 | 10,956 | 0.00% |
|
| 2022/02/15 | 3 | 36.57 | 0 | 0.00 | 36.25 | 3 | 11,511 | 0.03% |
|
| 2022/02/14 | 0 | 0.00 | 2 | 35.55 | 34.90 | -2 | 11,760 | -0.02% |
|
| 2022/02/11 | 1 | 36.25 | 0 | 0.00 | 36.10 | 1 | 11,941 | 0.01% |
|
| 2022/02/10 | 0 | 36.40 | 1 | 36.85 | 36.40 | -1 | 12,319 | -0.01% |
|
| 2022/02/09 | 5 | 36.69 | 3 | 36.68 | 36.70 | 2 | 12,438 | 0.02% |
|
| 2022/02/08 | 28 | 35.70 | 28 | 35.75 | 35.80 | 0 | 12,686 | 0.00% |
|
| 2022/01/26 | 0 | 34.19 | 1 | 33.95 | 33.75 | -1 | 13,683 | -0.01% |
|
| 2022/01/25 | 0.3 | 34.09 | 0 | 0.00 | 33.70 | 0.3 | 15,412 | 0.00% |
|
| 2022/01/24 | 0 | 34.85 | 10 | 34.01 | 34.95 | -10 | 15,995 | -0.06% |
|
| 2022/01/21 | 2 | 35.30 | 3 | 35.10 | 35.00 | -1 | 16,155 | -0.01% |
|
| 2022/01/20 | 2 | 35.93 | 0 | 0.00 | 36.10 | 2 | 16,284 | 0.01% |
|
| 2022/01/19 | 1.4 | 36.16 | 1 | 36.20 | 36.10 | 0.4 | 16,426 | 0.00% |
|
| 2022/01/18 | 4 | 36.68 | 2 | 37.00 | 36.50 | 2 | 16,785 | 0.01% |
|
| 2022/01/17 | 0 | 0.00 | 3 | 36.55 | 36.90 | -3 | 17,040 | -0.02% |
|
| 2022/01/14 | 3 | 35.30 | 3 | 35.05 | 35.50 | 0 | 17,516 | 0.00% |
|
| 2022/01/13 | 0 | 0.00 | 10 | 36.18 | 36.05 | -10 | 17,827 | -0.06% |
|
| 2022/01/12 | 3 | 36.47 | 8 | 36.75 | 36.30 | -5 | 17,937 | -0.03% |
|
| 2022/01/11 | 22.3 | 36.78 | 14 | 36.80 | 36.35 | 8.3 | 18,098 | 0.05% |
|
| 2022/01/10 | 4.1 | 37.30 | 2 | 37.03 | 37.05 | 2.1 | 18,078 | 0.01% |
|
| 2022/01/07 | 7.2 | 37.75 | 12 | 38.58 | 37.45 | -4.8 | 18,091 | -0.03% |
|
| 2022/01/06 | 10.2 | 38.85 | 10 | 38.95 | 39.10 | 0.2 | 17,986 | 0.00% |
|
| 2022/01/05 | 35.3 | 39.69 | 27 | 39.37 | 39.20 | 8.3 | 17,999 | 0.05% |
|
| 2022/01/04 | 24.1 | 40.77 | 33.1 | 40.10 | 41.30 | -9 | 17,754 | -0.05% |
|
| 2022/01/03 | 2 | 38.60 | 0 | 0.00 | 38.60 | 2 | 17,259 | 0.01% |
|
| 2021/12/30 | 0 | 0.00 | 12 | 38.88 | 38.85 | -12 | 17,319 | -0.07% |
|
| 2021/12/29 | 30.2 | 39.35 | 43 | 39.07 | 39.00 | -12.8 | 17,393 | -0.07% |
|
| 2021/12/28 | 0 | 0.00 | 2 | 38.90 | 39.00 | -2 | 17,464 | -0.01% |
|
| 2021/12/27 | 5 | 38.59 | 16 | 38.83 | 38.85 | -11 | 17,587 | -0.06% |
|
| 2021/12/24 | 1 | 38.80 | 2 | 38.80 | 38.45 | -1 | 17,767 | -0.01% |
|
| 2021/12/23 | 10 | 38.89 | 6 | 38.92 | 38.75 | 4 | 17,803 | 0.02% |
|
| 2021/12/22 | 25 | 39.18 | 38 | 38.96 | 38.80 | -13 | 17,907 | -0.07% |
|
| 2021/12/21 | 22 | 38.80 | 26 | 39.00 | 38.80 | -4 | 18,165 | -0.02% |
|
| 2021/12/20 | 4.1 | 38.27 | 0 | 0.00 | 38.30 | 4.1 | 18,233 | 0.02% |
|
| 2021/12/17 | 33.5 | 38.78 | 33 | 38.35 | 38.35 | 0.5 | 18,282 | 0.00% |
|
| 2021/12/16 | 6 | 39.20 | 8 | 39.30 | 39.25 | -2 | 18,301 | -0.01% |
|
| 2021/12/15 | 36 | 38.75 | 3 | 38.75 | 38.90 | 33 | 18,308 | 0.18% |
|
| 2021/12/14 | 3 | 38.30 | 6 | 38.18 | 38.05 | -3 | 18,310 | -0.02% |
|
| 2021/12/13 | 19.1 | 38.74 | 0 | 0.00 | 38.55 | 19.1 | 18,304 | 0.10% |
|
| 2021/12/10 | 40.3 | 39.57 | 20 | 39.20 | 39.20 | 20.3 | 18,346 | 0.11% |
|
| 2021/12/09 | 6 | 40.88 | 8 | 41.09 | 40.40 | -2 | 18,419 | -0.01% |
|
| 2021/12/08 | 26 | 40.96 | 29 | 40.86 | 40.60 | -3 | 18,360 | -0.02% |
|
| 2021/12/07 | 47 | 40.96 | 46 | 40.73 | 40.65 | 1 | 18,450 | 0.01% |
|
| 2021/12/06 | 7 | 40.79 | 1 | 40.85 | 40.80 | 6 | 18,441 | 0.03% |
|
| 2021/12/03 | 13 | 41.14 | 31 | 41.54 | 41.25 | -18 | 18,607 | -0.10% |
|
| 2021/12/02 | 6 | 41.05 | 22 | 40.85 | 40.30 | -16 | 18,681 | -0.09% |
|
| 2021/12/01 | 36 | 40.85 | 28 | 40.73 | 41.40 | 8 | 18,887 | 0.04% |
|
| 2021/11/30 | 3 | 39.23 | 25 | 39.98 | 41.60 | -22 | 19,204 | -0.11% |
|
| 2021/11/29 | 13 | 37.57 | 19 | 38.33 | 38.90 | -6 | 20,669 | -0.03% |
|
| 2021/11/26 | 11 | 39.06 | 1 | 39.65 | 38.55 | 10 | 21,153 | 0.05% |
|
| 2021/11/25 | 19 | 40.73 | 34 | 40.83 | 40.15 | -15 | 21,179 | -0.07% |
|
| 2021/11/24 | 31 | 39.68 | 28 | 39.73 | 39.60 | 3 | 21,052 | 0.01% |
|
| 2021/11/23 | 11 | 40.06 | 6 | 40.02 | 39.90 | 5 | 21,047 | 0.02% |
|
| 2021/11/22 | 2 | 41.28 | 6 | 41.37 | 41.15 | -4 | 21,010 | -0.02% |
|
| 2021/11/19 | 9 | 41.49 | 40 | 41.11 | 40.80 | -31 | 21,284 | -0.15% |
|
| 2021/11/18 | 31.1 | 42.31 | 15 | 42.18 | 41.40 | 16.1 | 21,203 | 0.08% |
|
| 2021/11/17 | 100.2 | 43.14 | 65.1 | 43.29 | 42.35 | 35.1 | 20,858 | 0.17% |
|
| 2021/11/16 | 35 | 41.26 | 42 | 41.17 | 41.25 | -7 | 19,717 | -0.04% |
|
| 2021/11/15 | 121 | 42.06 | 102.1 | 41.52 | 41.05 | 18.9 | 19,620 | 0.10% |
大買/大賣/
|
| 2021/11/12 | 65 | 41.04 | 90 | 40.93 | 41.00 | -25 | 18,949 | -0.13% |
|
| 2021/11/11 | 21 | 39.81 | 19.1 | 40.01 | 39.15 | 2 | 18,495 | 0.01% |
|
| 2021/11/10 | 18 | 39.09 | 15.3 | 39.59 | 39.60 | 2.7 | 18,399 | 0.01% |
|
| 2021/11/09 | 72 | 39.48 | 92 | 39.69 | 39.65 | -20 | 18,452 | -0.11% |
|
| 2021/11/08 | 11 | 38.65 | 6 | 38.70 | 38.55 | 5 | 18,199 | 0.03% |
|
| 2021/11/05 | 21 | 38.60 | 12 | 38.94 | 39.10 | 9 | 18,422 | 0.05% |
|
| 2021/11/04 | 33.3 | 40.11 | 27 | 39.57 | 38.90 | 6.3 | 18,472 | 0.03% |
|
| 2021/11/03 | 37.3 | 39.61 | 1,265 | 39.13 | 39.85 | -1,227.7 | 18,472 | -6.65% |
大賣/鉅額交易
|
| 2021/11/02 | 1,316 | 42.52 | 73 | 43.32 | 40.80 | 1,243 | 18,042 | 6.89% |
大買/鉅額交易
|
| 2021/11/01 | 21.3 | 39.25 | 48.1 | 38.82 | 39.85 | -26.8 | 16,524 | -0.16% |
|
| 2021/10/29 | 24.1 | 36.98 | 31 | 37.28 | 37.00 | -7 | 16,330 | -0.04% |
|
| 2021/10/28 | 52 | 37.27 | 65 | 37.28 | 36.75 | -13 | 16,435 | -0.08% |
|
| 2021/10/27 | 40 | 36.79 | 35 | 36.74 | 36.60 | 5 | 16,897 | 0.03% |
|
| 2021/10/26 | 41 | 37.90 | 40 | 37.99 | 37.05 | 1 | 17,415 | 0.01% |
|
| 2021/10/25 | 18 | 37.09 | 7 | 37.21 | 37.15 | 11 | 17,709 | 0.06% |
|
| 2021/10/22 | 46 | 36.85 | 37.5 | 37.04 | 37.60 | 8.5 | 18,459 | 0.05% |
|
| 2021/10/21 | 19.1 | 36.57 | 12 | 36.25 | 35.60 | 7.1 | 19,126 | 0.04% |
|
| 2021/10/20 | 40 | 35.78 | 45.5 | 35.71 | 36.05 | -5.5 | 19,840 | -0.03% |
|
| 2021/10/19 | 4 | 35.29 | 17 | 34.80 | 35.25 | -13 | 21,324 | -0.06% |
|
| 2021/10/18 | 16 | 33.75 | 5 | 33.75 | 33.75 | 11 | 24,167 | 0.05% |
|
| 2021/10/15 | 1 | 34.00 | 18.1 | 33.81 | 34.00 | -17.1 | 25,658 | -0.07% |
|
| 2021/10/14 | 0 | 0.00 | 1 | 32.40 | 32.60 | -1 | 26,229 | 0.00% |
|
| 2021/10/13 | 22 | 32.32 | 3 | 32.95 | 32.00 | 19 | 26,992 | 0.07% |
|
| 2021/10/12 | 31 | 34.21 | 31 | 33.30 | 33.15 | 0 | 27,638 | 0.00% |
|
| 2021/10/08 | 6 | 34.75 | 2 | 34.50 | 34.55 | 4 | 28,093 | 0.01% |
|
| 2021/10/07 | 1 | 34.60 | 16 | 34.25 | 34.70 | -15 | 28,820 | -0.05% |
|
| 2021/10/06 | 11 | 33.53 | 2 | 34.05 | 33.10 | 9 | 31,899 | 0.03% |
|
| 2021/10/05 | 7 | 32.83 | 29 | 32.86 | 33.25 | -22 | 33,099 | -0.07% |
|
| 2021/10/04 | 2 | 33.00 | 1 | 32.30 | 32.00 | 1 | 33,868 | 0.00% |
|
| 2021/10/01 | 43 | 35.06 | 105 | 34.16 | 33.60 | -62 | 34,108 | -0.18% |
大賣/
|
| 2021/09/30 | 36 | 36.14 | 1 | 36.15 | 36.05 | 35 | 34,293 | 0.10% |
|
| 2021/09/29 | 56 | 36.58 | 52 | 36.12 | 36.05 | 4 | 34,450 | 0.01% |
|
| 2021/09/28 | 81 | 37.00 | 72 | 37.44 | 37.60 | 9 | 34,776 | 0.03% |
|
| 2021/09/27 | 35 | 36.37 | 42 | 36.95 | 37.05 | -7 | 34,636 | -0.02% |
|
| 2021/09/24 | 7 | 36.18 | 10 | 36.12 | 36.00 | -3 | 34,690 | -0.01% |
|
| 2021/09/23 | 6 | 36.50 | 2 | 36.55 | 36.00 | 4 | 34,911 | 0.01% |
|
| 2021/09/22 | 6 | 36.57 | 5 | 36.31 | 36.10 | 1 | 35,592 | 0.00% |
|
| 2021/09/17 | 0 | 0.00 | 3 | 37.60 | 37.80 | -3 | 36,401 | -0.01% |
|
| 2021/09/16 | 24 | 37.78 | 22 | 37.06 | 37.00 | 2 | 36,613 | 0.01% |
|
| 2021/09/15 | 21 | 37.79 | 10 | 37.54 | 37.25 | 11 | 36,646 | 0.03% |
|
| 2021/09/14 | 7 | 37.81 | 7.2 | 38.28 | 38.50 | -0.2 | 36,735 | 0.00% |
|
| 2021/09/13 | 15 | 38.11 | 19 | 38.05 | 37.85 | -4 | 36,718 | -0.01% |
|
| 2021/09/10 | 45 | 38.23 | 48 | 38.48 | 38.65 | -3 | 36,799 | -0.01% |
|
| 2021/09/09 | 1 | 36.80 | 116 | 38.03 | 38.30 | -115 | 36,814 | -0.31% |
大賣/鉅額交易
|
| 2021/09/08 | 6 | 37.84 | 16 | 37.67 | 37.40 | -10 | 36,885 | -0.03% |
|
| 2021/09/07 | 30 | 38.37 | 37 | 38.44 | 38.65 | -7 | 36,887 | -0.02% |
|
| 2021/09/06 | 58 | 40.38 | 44 | 40.03 | 39.10 | 14 | 36,978 | 0.04% |
|
| 2021/09/03 | 28 | 41.63 | 75 | 41.59 | 41.70 | -47 | 37,159 | -0.13% |
|
| 2021/09/02 | 230 | 42.67 | 86 | 42.02 | 40.60 | 144 | 37,520 | 0.38% |
大買/鉅額交易
|
| 2021/09/01 | 111 | 40.32 | 48 | 40.41 | 42.05 | 63 | 36,735 | 0.17% |
大買/
|
| 2021/08/31 | 3 | 39.05 | 34 | 38.53 | 39.30 | -31 | 36,422 | -0.09% |
|
| 2021/08/30 | 19 | 37.86 | 3 | 38.10 | 37.75 | 16 | 36,581 | 0.04% |
|
| 2021/08/27 | 9.5 | 38.24 | 8 | 38.45 | 37.85 | 1.5 | 36,773 | 0.00% |
|
| 2021/08/26 | 17.1 | 38.64 | 8 | 38.42 | 38.35 | 9.1 | 36,824 | 0.02% |
|
| 2021/08/25 | 30.3 | 38.97 | 18 | 38.68 | 38.30 | 12.3 | 36,876 | 0.03% |
|
| 2021/08/24 | 30 | 38.49 | 28 | 38.44 | 37.50 | 2 | 36,777 | 0.01% |
|
| 2021/08/23 | 44 | 38.46 | 46 | 38.54 | 38.55 | -2 | 36,876 | -0.01% |
|
| 2021/08/20 | 37 | 37.03 | 40 | 37.08 | 37.05 | -3 | 37,038 | -0.01% |
|
| 2021/08/19 | 38 | 37.47 | 32 | 36.95 | 36.50 | 6 | 37,228 | 0.02% |
|
| 2021/08/18 | 16 | 36.63 | 9 | 36.04 | 37.60 | 7 | 37,207 | 0.02% |
|
| 2021/08/17 | 4 | 35.69 | 35 | 35.77 | 35.15 | -31 | 37,852 | -0.08% |
|
| 2021/08/16 | 4.1 | 37.62 | 9 | 37.48 | 37.50 | -4.9 | 37,897 | -0.01% |
|
| 2021/08/13 | 30.5 | 39.13 | 43 | 39.08 | 37.40 | -12.5 | 37,806 | -0.03% |
|
| 2021/08/12 | 3 | 39.02 | 55 | 39.38 | 39.45 | -52 | 37,796 | -0.14% |
|
| 2021/08/11 | 15 | 39.32 | 7 | 38.88 | 38.20 | 8 | 37,955 | 0.02% |
|
| 2021/08/10 | 24 | 40.50 | 133 | 40.04 | 40.45 | -109 | 37,974 | -0.29% |
大賣/鉅額交易
|
| 2021/08/09 | 39 | 41.73 | 58.7 | 40.49 | 40.30 | -19.7 | 37,904 | -0.05% |
|
| 2021/08/06 | 82 | 42.62 | 21 | 43.01 | 42.15 | 61 | 37,815 | 0.16% |
|
| 2021/08/05 | 8 | 43.68 | 36 | 43.60 | 43.05 | -28 | 38,084 | -0.07% |
|
| 2021/08/04 | 69 | 43.63 | 74 | 43.35 | 43.30 | -5 | 38,435 | -0.01% |
|
| 2021/08/03 | 16 | 43.04 | 23 | 43.27 | 43.40 | -7 | 38,377 | -0.02% |
|
| 2021/08/02 | 50 | 43.09 | 145 | 44.55 | 42.85 | -95 | 38,306 | -0.25% |
大賣/
|
| 2021/07/30 | 74 | 43.76 | 93.2 | 43.50 | 43.40 | -19.2 | 38,010 | -0.05% |
|
| 2021/07/29 | 92 | 43.25 | 197 | 43.38 | 43.10 | -105 | 37,638 | -0.28% |
大賣/鉅額交易
|
| 2021/07/28 | 171 | 41.91 | 106 | 42.48 | 42.45 | 65 | 37,375 | 0.17% |
大買/大賣/
|
| 2021/07/27 | 87.4 | 45.25 | 96.5 | 44.15 | 43.40 | -9.1 | 37,014 | -0.02% |
|
| 2021/07/26 | 44.4 | 46.29 | 81.3 | 46.49 | 46.50 | -37 | 37,296 | -0.10% |
|
| 2021/07/23 | 188 | 46.04 | 135.2 | 46.13 | 44.90 | 52.8 | 38,235 | 0.14% |
大買/大賣/
|
| 2021/07/22 | 508 | 44.10 | 664.1 | 43.85 | 44.70 | -156.1 | 36,872 | -0.42% |
大買/大賣/鉅額交易
|
| 2021/07/21 | 1,019 | 43.52 | 561.6 | 43.89 | 43.90 | 457.4 | 34,037 | 1.34% |
大買/大賣/鉅額交易
|
| 2021/07/20 | 48 | 38.31 | 62 | 38.60 | 39.95 | -14 | 32,699 | -0.04% |
|
| 2021/07/19 | 54 | 39.33 | 51.1 | 39.44 | 38.95 | 2.9 | 32,374 | 0.01% |
|
| 2021/07/16 | 114 | 37.73 | 32 | 38.49 | 38.90 | 82 | 32,135 | 0.26% |
大買/
|
| 2021/07/15 | 74 | 36.52 | 26 | 36.38 | 37.40 | 48 | 31,890 | 0.15% |
|
| 2021/07/14 | 53.2 | 36.26 | 117.2 | 36.43 | 36.30 | -64 | 32,698 | -0.20% |
大賣/
|
| 2021/07/13 | 203.1 | 39.88 | 175.1 | 39.48 | 37.30 | 28 | 32,442 | 0.09% |
大買/大賣/
|
| 2021/07/12 | 56 | 37.93 | 70.2 | 38.16 | 38.30 | -14.2 | 29,554 | -0.05% |
|
| 2021/07/09 | 66 | 33.78 | 60.1 | 34.05 | 34.85 | 5.9 | 28,571 | 0.02% |
|
| 2021/07/08 | 9 | 33.07 | 25 | 33.16 | 32.85 | -16 | 28,148 | -0.06% |
|
| 2021/07/07 | 29 | 32.94 | 27.1 | 32.92 | 32.70 | 1.9 | 28,156 | 0.01% |
|
| 2021/07/06 | 19 | 32.49 | 1 | 32.20 | 32.30 | 18 | 28,388 | 0.06% |
|
| 2021/07/05 | 31 | 32.18 | 45 | 32.66 | 33.00 | -14 | 28,575 | -0.05% |
|
| 2021/07/02 | 4 | 31.75 | 3 | 31.80 | 31.80 | 1 | 28,580 | 0.00% |
|
| 2021/07/01 | 32 | 31.77 | 53 | 31.38 | 31.10 | -21 | 29,544 | -0.07% |
|
| 2021/06/30 | 20 | 31.97 | 8 | 31.93 | 31.75 | 12 | 30,540 | 0.04% |
|
| 2021/06/29 | 66 | 32.67 | 35 | 32.32 | 31.95 | 31 | 31,149 | 0.10% |
|
| 2021/06/28 | 54 | 33.82 | 71 | 33.75 | 33.95 | -17 | 30,862 | -0.06% |
|
| 2021/06/25 | 38 | 32.46 | 28 | 32.31 | 32.00 | 10 | 30,669 | 0.03% |
|
| 2021/06/24 | 0 | 0.00 | 7 | 31.85 | 31.95 | -7 | 30,690 | -0.02% |
|
| 2021/06/23 | 49 | 31.33 | 57 | 31.62 | 31.95 | -8 | 30,916 | -0.03% |
|
| 2021/06/22 | 5 | 31.41 | 6 | 31.38 | 30.90 | -1 | 31,361 | 0.00% |
|
| 2021/06/21 | 18 | 31.87 | 20 | 31.44 | 31.60 | -2 | 32,370 | -0.01% |
|
| 2021/06/18 | 20 | 32.10 | 56 | 31.95 | 31.85 | -36 | 34,039 | -0.11% |
|
| 2021/06/17 | 30 | 32.12 | 51 | 31.98 | 32.40 | -21 | 34,686 | -0.06% |
|
| 2021/06/16 | 67 | 31.76 | 32 | 31.57 | 31.35 | 35 | 34,671 | 0.10% |
|
| 2021/06/15 | 85 | 32.93 | 46.1 | 32.43 | 32.40 | 38.9 | 34,743 | 0.11% |
|
| 2021/06/11 | 49 | 32.12 | 94 | 32.19 | 32.45 | -45 | 34,893 | -0.13% |
|
| 2021/06/10 | 93 | 32.12 | 84 | 32.05 | 31.70 | 9 | 34,575 | 0.03% |
|
| 2021/06/09 | 118 | 31.65 | 138 | 31.80 | 32.25 | -20 | 34,075 | -0.06% |
大買/大賣/
|
| 2021/06/08 | 53 | 30.84 | 83 | 30.66 | 30.90 | -30 | 33,380 | -0.09% |
|
| 2021/06/07 | 108 | 30.58 | 75 | 29.91 | 29.90 | 33 | 33,281 | 0.10% |
大買/
|
| 2021/06/04 | 44 | 30.49 | 81 | 30.51 | 30.45 | -37 | 33,080 | -0.11% |
|
| 2021/06/03 | 48 | 30.06 | 60 | 30.07 | 30.10 | -12 | 32,982 | -0.04% |
|
| 2021/06/02 | 65 | 30.00 | 63 | 29.40 | 29.55 | 2 | 32,945 | 0.01% |
|
| 2021/06/01 | 73 | 30.37 | 62 | 30.36 | 30.20 | 11 | 32,837 | 0.03% |
|
| 2021/05/31 | 62 | 29.91 | 77.1 | 29.81 | 29.85 | -15.1 | 32,706 | -0.05% |
|
| 2021/05/28 | 63 | 29.83 | 62 | 29.66 | 29.50 | 1 | 32,637 | 0.00% |
|
| 2021/05/27 | 97 | 29.35 | 97 | 29.33 | 29.35 | 0 | 32,590 | 0.00% |
|
| 2021/05/26 | 56 | 28.96 | 37 | 28.74 | 28.80 | 19 | 32,422 | 0.06% |
|
| 2021/05/25 | 168 | 29.25 | 128 | 29.09 | 29.10 | 40 | 32,412 | 0.12% |
大買/大賣/
|
| 2021/05/24 | 44 | 27.29 | 48 | 27.60 | 27.90 | -4 | 31,818 | -0.01% |
|
| 2021/05/21 | 32 | 26.62 | 36 | 26.67 | 26.50 | -4 | 31,924 | -0.01% |
|
| 2021/05/20 | 47.1 | 26.58 | 52 | 26.27 | 25.85 | -4.9 | 32,323 | -0.02% |
|
| 2021/05/19 | 62 | 25.85 | 49 | 25.42 | 26.30 | 13 | 32,599 | 0.04% |
|
| 2021/05/18 | 62 | 25.32 | 72 | 25.29 | 25.70 | -10 | 33,039 | -0.03% |
|
| 2021/05/17 | 11.8 | 23.78 | 17.1 | 24.57 | 23.40 | -5.3 | 33,063 | -0.02% |
|
| 2021/05/14 | 56.3 | 26.75 | 39 | 26.37 | 25.95 | 17.3 | 32,994 | 0.05% |
|
| 2021/05/13 | 57.4 | 26.40 | 47 | 26.44 | 26.05 | 10.4 | 32,962 | 0.03% |
|
| 2021/05/12 | 36.4 | 27.02 | 44 | 25.84 | 25.30 | -7.7 | 32,685 | -0.02% |
|
| 2021/05/11 | 26.5 | 28.73 | 21 | 28.40 | 27.90 | 5.5 | 32,489 | 0.02% |
|
| 2021/05/10 | 26.1 | 30.47 | 2 | 31.00 | 30.50 | 24.1 | 33,017 | 0.07% |
|
| 2021/05/07 | 77.1 | 30.99 | 107 | 30.97 | 31.20 | -29.9 | 35,030 | -0.09% |
大賣/
|
| 2021/05/06 | 44.2 | 30.55 | 51 | 30.32 | 29.55 | -6.8 | 35,368 | -0.02% |
|
| 2021/05/05 | 32 | 31.20 | 28 | 31.56 | 29.80 | 4 | 35,727 | 0.01% |
|
| 2021/05/04 | 49.2 | 30.42 | 62.2 | 30.13 | 30.45 | -13 | 35,985 | -0.04% |
|
| 2021/05/03 | 157.3 | 33.94 | 74 | 33.16 | 32.20 | 83.3 | 35,869 | 0.23% |
大買/
|
| 2021/04/29 | 210.2 | 33.57 | 173.8 | 33.97 | 35.05 | 36.5 | 35,279 | 0.10% |
大買/大賣/
|
| 2021/04/28 | 22.1 | 32.18 | 45 | 31.96 | 31.90 | -22.9 | 34,789 | -0.07% |
|
| 2021/04/27 | 8 | 31.89 | 2 | 31.78 | 31.75 | 6 | 36,626 | 0.02% |
|
| 2021/04/26 | 48 | 32.58 | 15 | 31.88 | 32.15 | 33 | 37,864 | 0.09% |
|
| 2021/04/23 | 90 | 32.06 | 110 | 31.59 | 32.15 | -20 | 38,967 | -0.05% |
大賣/
|
| 2021/04/22 | 64.2 | 32.64 | 60 | 31.83 | 30.80 | 4.2 | 39,286 | 0.01% |
|
| 2021/04/21 | 57.1 | 33.68 | 11 | 33.23 | 33.05 | 46.1 | 39,685 | 0.12% |
|
| 2021/04/20 | 95.2 | 33.49 | 133 | 33.57 | 33.75 | -37.8 | 41,249 | -0.09% |
大賣/
|
| 2021/04/19 | 66 | 31.89 | 34 | 31.63 | 32.25 | 32 | 41,999 | 0.08% |
|
| 2021/04/16 | 22 | 30.97 | 24 | 30.95 | 30.95 | -2 | 42,586 | 0.00% |
|
| 2021/04/15 | 48.1 | 30.75 | 43 | 30.95 | 31.30 | 5.1 | 42,652 | 0.01% |
|
| 2021/04/14 | 51.4 | 30.35 | 38 | 30.20 | 30.10 | 13.4 | 42,856 | 0.03% |
|
| 2021/04/13 | 44.3 | 31.66 | 156 | 31.69 | 30.90 | -111.7 | 42,534 | -0.26% |
大賣/鉅額交易
|
| 2021/04/12 | 68.1 | 32.03 | 109 | 31.56 | 30.95 | -41 | 42,290 | -0.10% |
大賣/
|
| 2021/04/09 | 78 | 33.03 | 88 | 32.58 | 32.40 | -10 | 41,776 | -0.02% |
|
| 2021/04/08 | 43 | 33.15 | 51 | 33.04 | 32.85 | -8 | 41,548 | -0.02% |
|
| 2021/04/07 | 72 | 34.24 | 68 | 33.80 | 33.15 | 4 | 41,705 | 0.01% |
|
| 2021/04/06 | 82 | 32.78 | 121.1 | 33.22 | 34.10 | -39.1 | 41,049 | -0.10% |
大賣/
|
| 2021/04/01 | 85 | 31.11 | 72 | 31.28 | 31.05 | 13 | 40,359 | 0.03% |
|
| 2021/03/31 | 43 | 30.84 | 49 | 30.59 | 30.00 | -6 | 39,621 | -0.02% |
|
| 2021/03/30 | 91 | 30.42 | 82 | 30.71 | 30.90 | 9 | 39,344 | 0.02% |
|
| 2021/03/29 | 11 | 29.77 | 40 | 29.60 | 29.55 | -29 | 38,674 | -0.07% |
|
| 2021/03/26 | 9 | 29.62 | 16 | 29.30 | 29.30 | -7 | 38,476 | -0.02% |
|
| 2021/03/25 | 50 | 30.38 | 344 | 30.93 | 29.60 | -294 | 38,239 | -0.77% |
大賣/鉅額交易
|
| 2021/03/24 | 424 | 30.78 | 617 | 31.11 | 30.50 | -193 | 37,772 | -0.51% |
大買/大賣/鉅額交易
|
| 2021/03/23 | 653 | 30.80 | 133.2 | 30.58 | 30.90 | 519.8 | 36,947 | 1.41% |
大買/大賣/鉅額交易
|
| 2021/03/22 | 577 | 27.77 | 580 | 28.66 | 28.80 | -3 | 35,152 | -0.01% |
大買/大賣/
|
| 2021/03/19 | 23 | 25.77 | 37 | 25.83 | 26.25 | -14 | 34,362 | -0.04% |
|
| 2021/03/18 | 38 | 26.45 | 41 | 26.05 | 26.00 | -3 | 34,244 | -0.01% |
|
| 2021/03/17 | 37 | 26.16 | 42 | 26.28 | 26.25 | -5 | 34,074 | -0.01% |
|
| 2021/03/16 | 30 | 25.62 | 38 | 25.68 | 25.75 | -8 | 33,715 | -0.02% |
|
| 2021/03/15 | 57 | 25.70 | 41 | 25.65 | 25.40 | 16 | 33,655 | 0.05% |
|
| 2021/03/12 | 8 | 25.11 | 26.1 | 25.04 | 24.85 | -18.1 | 33,501 | -0.05% |
|
| 2021/03/11 | 29 | 24.83 | 56 | 24.92 | 25.40 | -27 | 34,099 | -0.08% |
|
| 2021/03/10 | 29 | 24.40 | 12 | 24.10 | 23.95 | 17 | 34,468 | 0.05% |
|
| 2021/03/09 | 50 | 24.00 | 50 | 23.80 | 23.90 | 0 | 34,459 | 0.00% |
|
| 2021/03/08 | 42 | 24.90 | 22 | 24.73 | 24.25 | 20 | 34,373 | 0.06% |
|
| 2021/03/05 | 10 | 24.71 | 37 | 24.54 | 24.75 | -27 | 34,369 | -0.08% |
|
| 2021/03/04 | 8 | 24.96 | 19 | 24.79 | 24.70 | -11 | 34,334 | -0.03% |
|
| 2021/03/03 | 23 | 25.01 | 21 | 25.23 | 25.30 | 2 | 34,611 | 0.01% |
|
| 2021/03/02 | 14 | 25.94 | 7.5 | 25.94 | 25.55 | 6.5 | 34,445 | 0.02% |
|
| 2021/02/26 | 65 | 25.03 | 36 | 25.63 | 25.75 | 29 | 34,261 | 0.08% |
|
| 2021/02/25 | 7 | 25.58 | 2 | 26.20 | 25.50 | 5 | 34,209 | 0.01% |
|
| 2021/02/24 | 21 | 25.82 | 12 | 26.18 | 25.45 | 9 | 34,275 | 0.03% |
|
| 2021/02/23 | 15 | 26.25 | 10 | 26.29 | 26.05 | 5 | 34,263 | 0.01% |
|
| 2021/02/22 | 17 | 27.03 | 63 | 27.16 | 26.80 | -46 | 34,238 | -0.13% |
|
| 2021/02/19 | 73 | 26.47 | 35 | 26.58 | 26.65 | 38 | 33,748 | 0.11% |
|
| 2021/02/18 | 47 | 26.07 | 76.6 | 26.14 | 26.50 | -29.6 | 33,377 | -0.09% |
|
| 2021/02/17 | 44 | 24.80 | 57 | 24.99 | 24.90 | -13 | 32,857 | -0.04% |
|
| 2021/02/05 | 12 | 23.85 | 12 | 24.25 | 23.80 | 0 | 32,472 | 0.00% |
|
| 2021/02/04 | 9.2 | 24.20 | 2 | 24.55 | 23.90 | 7.2 | 32,275 | 0.02% |
|
| 2021/02/03 | 22 | 24.33 | 6 | 24.30 | 24.30 | 16 | 32,059 | 0.05% |
|
| 2021/02/02 | 30.1 | 24.25 | 63 | 24.38 | 24.15 | -32.9 | 31,898 | -0.10% |
|
| 2021/02/01 | 73 | 24.50 | 39.2 | 24.31 | 23.80 | 33.8 | 31,660 | 0.11% |
|
| 2021/01/29 | 217 | 27.01 | 186 | 27.28 | 25.10 | 31 | 30,816 | 0.10% |
大買/大賣/
|
| 2021/01/28 | 45.1 | 25.36 | 34 | 25.80 | 25.80 | 11.1 | 28,568 | 0.04% |
|
| 2021/01/27 | 84 | 25.67 | 79 | 25.62 | 25.60 | 5 | 27,891 | 0.02% |
|
| 2021/01/26 | 89 | 25.55 | 67 | 25.38 | 25.00 | 22 | 27,254 | 0.08% |
|
| 2021/01/25 | 104 | 25.23 | 74 | 25.30 | 25.15 | 30 | 26,603 | 0.11% |
大買/
|
| 2021/01/22 | 59.2 | 24.96 | 67 | 25.22 | 25.25 | -7.8 | 26,066 | -0.03% |
|
| 2021/01/21 | 196.2 | 25.73 | 275 | 25.74 | 25.10 | -78.8 | 25,197 | -0.31% |
大買/大賣/
|
| 2021/01/20 | 159 | 25.73 | 145 | 25.50 | 24.65 | 14 | 23,693 | 0.06% |
大買/大賣/
|
| 2021/01/19 | 81 | 26.03 | 110.8 | 26.59 | 27.20 | -29.8 | 21,667 | -0.14% |
大賣/
|
| 2021/01/18 | 604 | 24.06 | 629.8 | 24.46 | 24.75 | -25.8 | 20,346 | -0.13% |
大買/大賣/
|
| 2021/01/15 | 30 | 22.63 | 209.1 | 23.20 | 22.50 | -179.1 | 19,028 | -0.94% |
大賣/鉅額交易
|
| 2021/01/14 | 64 | 23.12 | 18.1 | 22.91 | 23.00 | 45.9 | 18,428 | 0.25% |
|
| 2021/01/13 | 231 | 22.45 | 992.4 | 21.88 | 23.40 | -761.4 | 17,516 | -4.35% |
大買/大賣/鉅額交易
|
| 2021/01/12 | 1,083 | 22.30 | 130.9 | 22.17 | 22.45 | 952.1 | 15,549 | 6.12% |
大買/大賣/鉅額交易
|
| 2021/01/11 | 60 | 19.87 | 92.2 | 20.06 | 20.45 | -32.2 | 13,671 | -0.24% |
|
| 2021/01/08 | 88 | 18.90 | 160 | 18.63 | 18.60 | -72 | 12,564 | -0.57% |
大賣/
|
| 2021/01/07 | 30.4 | 18.48 | 24 | 18.79 | 18.45 | 6.4 | 12,293 | 0.05% |
|
| 2021/01/06 | 8 | 17.74 | 3 | 18.10 | 17.75 | 5 | 11,846 | 0.04% |
|
| 2021/01/05 | 52 | 18.10 | 0 | 0.00 | 18.05 | 52 | 11,715 | 0.44% |
|
| 2021/01/04 | 52 | 18.57 | 69 | 18.54 | 18.50 | -17 | 11,613 | -0.15% |
|
| 2020/12/31 | 32 | 18.43 | 0 | 0.00 | 18.30 | 32 | 11,740 | 0.27% |
|
| 2020/12/30 | 41 | 18.48 | 61 | 18.58 | 18.60 | -20 | 11,563 | -0.17% |
|
| 2020/12/29 | 32 | 18.39 | 62 | 18.55 | 18.10 | -30 | 10,972 | -0.27% |
|
| 2020/12/28 | 42 | 17.92 | 78 | 17.99 | 18.30 | -36 | 10,507 | -0.34% |
|
| 2020/12/25 | 3 | 17.55 | 62 | 17.30 | 17.30 | -59 | 9,995 | -0.59% |
|
| 2020/12/24 | 30 | 17.30 | 33.1 | 17.28 | 17.45 | -3.1 | 9,851 | -0.03% |
|
| 2020/12/23 | 1 | 16.70 | 1 | 16.85 | 16.80 | 0 | 9,704 | 0.00% |
|
| 2020/12/22 | 66 | 17.14 | 3 | 17.03 | 16.45 | 63 | 9,834 | 0.64% |
|
| 2020/12/21 | 21 | 17.08 | 5 | 16.93 | 16.95 | 16 | 9,927 | 0.16% |
|
| 2020/12/18 | 1 | 17.05 | 0 | 0.00 | 17.10 | 1 | 10,233 | 0.01% |
|
| 2020/12/17 | 4 | 17.72 | 30 | 17.44 | 17.65 | -26 | 10,274 | -0.25% |
|
| 2020/12/16 | 60 | 17.10 | 6 | 17.03 | 16.95 | 54 | 10,266 | 0.53% |
|
| 2020/12/15 | 1 | 17.00 | 0 | 0.00 | 16.65 | 1 | 10,405 | 0.01% |
|
| 2020/12/14 | 10 | 17.25 | 15 | 17.29 | 17.15 | -5 | 10,400 | -0.05% |
|
| 2020/12/11 | 66 | 17.13 | 34 | 17.21 | 17.20 | 32 | 10,518 | 0.30% |
|
| 2020/12/10 | 22 | 16.85 | 1 | 17.00 | 16.75 | 21 | 10,700 | 0.20% |
|
| 2020/12/09 | 15 | 17.40 | 10.1 | 17.35 | 17.45 | 4.9 | 10,629 | 0.05% |
|
| 2020/12/08 | 16 | 17.17 | 8 | 17.14 | 17.05 | 8 | 10,524 | 0.08% |
|
| 2020/12/07 | 91 | 18.27 | 20 | 18.15 | 17.65 | 71 | 10,374 | 0.68% |
|
| 2020/12/04 | 81 | 16.39 | 134 | 16.64 | 17.35 | -53 | 9,681 | -0.55% |
大賣/
|
| 2020/12/03 | 45 | 16.19 | 45 | 16.22 | 15.85 | 0 | 9,117 | 0.00% |
|
| 2020/12/02 | 6 | 15.98 | 12 | 15.95 | 16.05 | -6 | 9,171 | -0.07% |
|
| 2020/12/01 | 20 | 16.03 | 24 | 15.85 | 15.95 | -4 | 9,151 | -0.04% |
|
| 2020/11/30 | 1 | 15.60 | 1 | 15.55 | 15.60 | 0 | 9,051 | 0.00% |
|
| 2020/11/27 | 49 | 15.95 | 52 | 16.08 | 15.75 | -3 | 9,069 | -0.03% |
|
| 2020/11/26 | 2 | 15.45 | 25 | 15.45 | 15.45 | -23 | 8,817 | -0.26% |
|
| 2020/11/25 | 28.1 | 15.41 | 10 | 15.45 | 15.30 | 18.1 | 8,760 | 0.21% |
|
| 2020/11/24 | 16 | 15.19 | 8 | 15.39 | 15.05 | 8 | 8,651 | 0.09% |
|
| 2020/11/23 | 67 | 15.78 | 17 | 15.66 | 15.50 | 50 | 8,496 | 0.59% |
|
| 2020/11/20 | 49 | 15.49 | 62 | 15.57 | 15.75 | -13 | 8,207 | -0.16% |
|
| 2020/11/19 | 83 | 15.30 | 84.4 | 15.24 | 15.55 | -1.4 | 7,947 | -0.02% |
|
| 2020/11/18 | 1 | 14.85 | 20 | 14.90 | 14.85 | -19 | 7,645 | -0.25% |
|
| 2020/11/17 | 18 | 14.89 | 1 | 14.80 | 14.85 | 17 | 7,635 | 0.22% |
|
| 2020/11/16 | 3 | 15.00 | 58.7 | 14.92 | 14.95 | -55.7 | 7,625 | -0.73% |
|
| 2020/11/13 | 1 | 14.40 | 1 | 14.40 | 14.30 | 0 | 7,527 | 0.00% |
|
| 2020/11/12 | 10 | 14.35 | 20 | 14.55 | 14.30 | -10 | 7,604 | -0.13% |
|
| 2020/11/11 | 20 | 14.50 | 0 | 0.00 | 14.45 | 20 | 7,824 | 0.26% |
|
| 2020/11/10 | 10 | 14.70 | 0 | 0.00 | 14.65 | 10 | 7,850 | 0.13% |
|
| 2020/11/09 | 4 | 14.90 | 25 | 14.89 | 15.10 | -21 | 7,770 | -0.27% |
|
| 2020/11/05 | 0 | 0.00 | 181 | 14.35 | 14.25 | -181 | 7,691 | -2.35% |
大賣/鉅額交易
|
| 2020/11/03 | 0 | 0.00 | 15.1 | 14.15 | 14.35 | -15.1 | 7,764 | -0.19% |
|
| 2020/11/02 | 20 | 13.90 | 10 | 14.00 | 13.95 | 10 | 7,761 | 0.13% |
|
| 2020/10/30 | 5 | 14.05 | 1 | 14.15 | 14.10 | 4 | 7,799 | 0.05% |
|
| 2020/10/29 | 1 | 14.25 | 1 | 14.35 | 14.35 | 0 | 7,783 | 0.00% |
|
| 2020/10/28 | 25 | 14.48 | 0 | 0.00 | 14.35 | 25 | 7,770 | 0.32% |
|
| 2020/10/27 | 30 | 14.96 | 0 | 0.00 | 14.75 | 30 | 7,785 | 0.39% |
|
| 2020/10/26 | 28 | 14.94 | 51 | 15.11 | 15.00 | -23 | 7,745 | -0.30% |
|
| 2020/10/23 | 12 | 14.81 | 10 | 14.73 | 14.80 | 2 | 7,649 | 0.03% |
|
| 2020/10/22 | 3 | 14.80 | 0.2 | 14.70 | 14.75 | 2.8 | 7,754 | 0.04% |
|
| 2020/10/21 | 11.4 | 14.98 | 11 | 15.05 | 14.85 | 0.4 | 7,710 | 0.01% |
|
| 2020/10/20 | 45 | 14.97 | 0 | 0.00 | 14.90 | 45 | 7,685 | 0.59% |
|
| 2020/10/19 | 35 | 14.81 | 65 | 14.90 | 14.85 | -30 | 7,633 | -0.39% |
|
| 2020/10/16 | 2 | 14.40 | 10 | 14.55 | 14.30 | -8 | 7,607 | -0.11% |
|
| 2020/10/15 | 6 | 14.72 | 5 | 14.67 | 14.65 | 1 | 7,670 | 0.01% |
|
| 2020/10/14 | 1 | 14.55 | 1 | 14.55 | 14.55 | 0 | 7,604 | 0.00% |
|
| 2020/10/13 | 2 | 14.35 | 1 | 14.50 | 14.40 | 1 | 7,542 | 0.01% |
|
| 2020/10/12 | 15 | 14.60 | 10 | 14.40 | 14.30 | 5 | 7,481 | 0.07% |
|
| 2020/10/08 | 35 | 14.30 | 35 | 14.43 | 14.50 | 0 | 7,420 | 0.00% |
|
| 2020/10/07 | 27 | 13.79 | 57 | 13.81 | 13.85 | -30 | 7,160 | -0.42% |
|
| 2020/10/06 | 23 | 13.80 | 28 | 13.76 | 13.80 | -5 | 7,165 | -0.07% |
|
| 2020/10/05 | 1 | 13.45 | 20 | 13.49 | 13.45 | -19 | 7,184 | -0.26% |
|
| 2020/09/30 | 12 | 13.48 | 1 | 13.50 | 13.50 | 11 | 7,240 | 0.15% |
|
| 2020/09/28 | 26 | 13.49 | 10 | 13.55 | 13.55 | 16 | 7,387 | 0.22% |
|
| 2020/09/25 | 20 | 13.86 | 12 | 13.72 | 13.45 | 8 | 7,431 | 0.11% |
|
| 2020/09/24 | 18 | 14.12 | 20 | 14.34 | 13.85 | -2 | 7,279 | -0.03% |
|
| 2020/09/23 | 71 | 14.93 | 26 | 15.14 | 14.45 | 45 | 7,098 | 0.63% |
|
| 2020/09/22 | 198 | 14.64 | 16 | 14.72 | 14.85 | 182 | 6,737 | 2.70% |
大買/鉅額交易
|
| 2020/09/21 | 67.2 | 14.96 | 16 | 15.18 | 14.50 | 51.2 | 6,512 | 0.79% |
|
| 2020/09/18 | 32 | 14.53 | 32 | 14.68 | 14.80 | 0 | 6,267 | 0.00% |
|
| 2020/09/17 | 4.1 | 14.30 | 14 | 14.31 | 14.25 | -10 | 6,221 | -0.16% |
|
| 2020/09/16 | 9 | 14.07 | 18 | 14.37 | 14.10 | -9 | 6,800 | -0.13% |
|
| 2020/09/15 | 72 | 14.03 | 82 | 14.17 | 14.30 | -10 | 6,620 | -0.15% |
|
| 2020/09/14 | 0 | 0.00 | 40 | 13.69 | 13.75 | -40 | 6,339 | -0.63% |
|
| 2020/09/11 | 10 | 13.45 | 0 | 0.00 | 13.35 | 10 | 6,260 | 0.16% |
|
| 2020/09/10 | 34 | 13.62 | 16 | 13.53 | 13.55 | 18 | 6,194 | 0.29% |
|
| 2020/09/09 | 7 | 13.76 | 35 | 13.72 | 13.80 | -28 | 6,106 | -0.46% |
|
| 2020/09/08 | 10.1 | 13.30 | 0 | 0.00 | 13.25 | 10.1 | 5,988 | 0.17% |
|
| 2020/09/07 | 38 | 13.51 | 63 | 13.64 | 13.40 | -25 | 5,936 | -0.42% |
|
| 2020/09/04 | 31 | 12.83 | 40 | 13.04 | 13.25 | -9 | 5,770 | -0.16% |
|
| 2020/09/03 | 1 | 13.10 | 3 | 13.05 | 13.05 | -2 | 5,723 | -0.03% |
|
| 2020/09/02 | 25 | 13.11 | 0 | 0.00 | 12.85 | 25 | 5,662 | 0.44% |
|
| 2020/09/01 | 0 | 0.00 | 24 | 13.05 | 13.15 | -24 | 5,580 | -0.43% |
|
| 2020/08/28 | 10 | 12.40 | 0 | 0.00 | 12.35 | 10 | 5,451 | 0.18% |
|
| 2020/08/27 | 1 | 12.40 | 0 | 0.00 | 12.40 | 1 | 5,582 | 0.02% |
|
| 2020/08/26 | 10 | 12.60 | 0 | 0.00 | 12.50 | 10 | 5,637 | 0.18% |
|
| 2020/08/25 | 0 | 0.00 | 7 | 12.42 | 12.30 | -7 | 5,921 | -0.12% |
|
| 2020/08/24 | 5 | 12.20 | 10 | 12.30 | 12.25 | -5 | 5,898 | -0.08% |
|
| 2020/08/21 | 23 | 12.17 | 16 | 12.29 | 12.25 | 7 | 6,054 | 0.12% |
|
| 2020/08/20 | 12 | 12.18 | 0 | 0.00 | 11.90 | 12 | 6,181 | 0.19% |
|
| 2020/08/19 | 52 | 13.38 | 15 | 13.50 | 12.80 | 37 | 6,033 | 0.61% |
|
| 2020/08/18 | 20 | 13.23 | 15 | 13.33 | 13.30 | 5 | 5,918 | 0.08% |
|
| 2020/08/17 | 52 | 13.20 | 50 | 13.25 | 13.30 | 2 | 5,829 | 0.03% |
|
| 2020/08/14 | 0 | 0.00 | 26 | 12.82 | 12.85 | -26 | 5,617 | -0.46% |
|
| 2020/08/13 | 1 | 12.60 | 10 | 12.70 | 12.60 | -9 | 5,681 | -0.16% |
|
| 2020/08/11 | 20 | 12.73 | 11 | 13.00 | 12.50 | 9 | 5,960 | 0.15% |
|
| 2020/08/10 | 0 | 0.00 | 28.9 | 12.75 | 12.80 | -28.9 | 5,888 | -0.49% |
|
| 2020/08/06 | 0 | 12.35 | 1 | 12.45 | 12.40 | -1 | 5,846 | -0.02% |
|
| 2020/08/05 | 12 | 12.50 | 1 | 12.60 | 12.50 | 11 | 5,828 | 0.19% |
|
| 2020/08/04 | 0 | 0.00 | 2 | 12.40 | 12.40 | -2 | 5,783 | -0.03% |
|
| 2020/08/03 | 0.1 | 12.25 | 0 | 0.00 | 12.25 | 0.1 | 5,776 | 0.00% |
|
| 2020/07/30 | 17 | 12.59 | 10 | 12.40 | 12.50 | 7 | 5,750 | 0.12% |
|
| 2020/07/29 | 0 | 12.20 | 0 | 0.00 | 12.20 | 0 | 5,704 | 0.00% |
|
| 2020/07/28 | 20 | 12.53 | 26.7 | 12.61 | 12.00 | -6.7 | 5,652 | -0.12% |
|
| 2020/07/27 | 2 | 12.28 | 12 | 12.11 | 12.10 | -10 | 5,499 | -0.18% |
|
| 2020/07/24 | 21 | 12.41 | 0 | 0.00 | 12.30 | 21 | 5,494 | 0.38% |
|
| 2020/07/23 | 22 | 12.78 | 10 | 12.74 | 12.60 | 12 | 5,524 | 0.22% |
|
| 2020/07/22 | 20 | 12.68 | 19 | 12.62 | 12.70 | 1 | 5,481 | 0.02% |
|
| 2020/07/21 | 62 | 12.37 | 64 | 12.31 | 12.35 | -2 | 5,320 | -0.04% |
|
| 2020/07/20 | 3 | 11.45 | 3 | 11.58 | 11.75 | 0 | 5,205 | 0.00% |
|
| 2020/07/17 | 4 | 11.80 | 6 | 11.72 | 11.65 | -2 | 5,190 | -0.04% |
|
| 2020/07/14 | 0 | 0.00 | 5 | 12.26 | 12.10 | -5 | 5,146 | -0.10% |
|
| 2020/07/13 | 10 | 12.20 | 5 | 12.25 | 12.25 | 5 | 5,143 | 0.10% |
|
| 2020/07/10 | 18.5 | 12.34 | 6 | 12.43 | 12.30 | 12.5 | 5,133 | 0.24% |
|
| 2020/07/09 | 24 | 12.95 | 11 | 12.94 | 12.80 | 13 | 5,143 | 0.25% |
|
| 2020/07/08 | 15.1 | 12.72 | 23 | 12.81 | 12.75 | -7.9 | 5,060 | -0.16% |
|
| 2020/07/07 | 15 | 12.57 | 14 | 12.54 | 12.40 | 1 | 4,929 | 0.02% |
|
| 2020/07/06 | 3 | 12.68 | 5 | 12.75 | 12.75 | -2 | 4,853 | -0.04% |
|
| 2020/07/03 | 1 | 12.50 | 7 | 12.50 | 12.45 | -6 | 4,761 | -0.13% |
|
| 2020/07/02 | 5 | 12.40 | 0 | 0.00 | 12.40 | 5 | 4,707 | 0.11% |
|
| 2020/07/01 | 15 | 12.52 | 0 | 0.00 | 12.45 | 15 | 4,675 | 0.32% |
|
| 2020/06/30 | 0.5 | 12.15 | 0 | 0.00 | 12.20 | 0.5 | 4,597 | 0.01% |
|
| 2020/06/24 | 4 | 12.59 | 1 | 12.30 | 12.45 | 3 | 4,384 | 0.07% |
|
| 2020/06/23 | 115 | 12.81 | 123.5 | 12.80 | 12.85 | -8.5 | 4,210 | -0.20% |
大買/大賣/
|
| 2020/06/19 | 0 | 0.00 | 1 | 11.75 | 11.95 | -1 | 3,526 | -0.03% |
|
| 2020/06/17 | 0.2 | 11.30 | 0 | 0.00 | 11.30 | 0.2 | 3,399 | 0.01% |
|
| 2020/06/16 | 0.6 | 11.20 | 0 | 0.00 | 11.20 | 0.6 | 3,394 | 0.02% |
|
| 2020/06/15 | 1.4 | 11.08 | 0 | 0.00 | 11.05 | 1.4 | 3,437 | 0.04% |
|
| 2020/06/12 | 0 | 0.00 | 2 | 11.00 | 11.25 | -2 | 3,427 | -0.06% |
|
| 2020/06/11 | 1 | 11.55 | 0 | 0.00 | 11.50 | 1 | 3,424 | 0.03% |
|
| 2020/06/09 | 1 | 11.90 | 1.1 | 11.80 | 11.80 | -0.1 | 3,404 | 0.00% |
|
| 2020/06/08 | 0 | 0.00 | 5 | 11.75 | 11.75 | -5 | 3,432 | -0.15% |
|
| 2020/06/05 | 0 | 0.00 | 0 | 11.90 | 11.90 | 0 | 3,389 | 0.00% |
|
| 2020/06/04 | 5.4 | 11.90 | 0 | 0.00 | 11.85 | 5.4 | 3,366 | 0.16% |
|
| 2020/06/03 | 0 | 0.00 | 5 | 12.00 | 12.20 | -5 | 3,330 | -0.15% |
|
| 2020/06/02 | 7 | 11.80 | 0.1 | 11.70 | 11.70 | 7 | 3,192 | 0.22% |
|
| 2020/06/01 | 86 | 11.86 | 33.1 | 12.01 | 12.05 | 53 | 3,124 | 1.69% |
|
| 2020/05/29 | 60 | 11.20 | 1 | 11.15 | 11.15 | 59 | 2,810 | 2.10% |
|
| 2020/05/27 | 100 | 11.45 | 100.4 | 11.34 | 11.45 | -0.4 | 2,624 | -0.01% |
|
| 2020/05/25 | 0.1 | 10.55 | 2 | 10.60 | 10.55 | -1.9 | 2,457 | -0.08% |
|
| 2020/05/22 | 1 | 10.70 | 20 | 10.70 | 10.70 | -19 | 2,451 | -0.78% |
|
| 2020/05/20 | 25 | 11.11 | 0 | 0.00 | 10.95 | 25 | 2,382 | 1.05% |
|
| 2020/05/19 | 0 | 0.00 | 0.3 | 11.15 | 11.15 | -0.3 | 2,225 | -0.01% |
|
| 2020/05/18 | 2.2 | 10.12 | 0 | 0.00 | 10.15 | 2.2 | 1,905 | 0.12% |
|
| 2020/05/15 | 0.2 | 10.35 | 0 | 0.00 | 10.15 | 0.2 | 1,892 | 0.01% |
|
| 2020/05/14 | 2 | 10.50 | 2 | 10.40 | 10.50 | 0 | 1,853 | 0.00% |
|
| 2020/05/13 | 0.5 | 10.40 | 0 | 0.00 | 10.40 | 0.5 | 1,776 | 0.03% |
|
| 2020/05/12 | 0.2 | 10.55 | 3 | 10.40 | 10.45 | -2.8 | 1,784 | -0.16% |
|
| 2020/05/11 | 3.3 | 10.47 | 0 | 0.00 | 10.60 | 3.3 | 1,775 | 0.19% |
|
| 2020/05/08 | 0.5 | 10.55 | 0 | 0.00 | 10.35 | 0.5 | 1,765 | 0.03% |
|
| 2020/05/06 | 0.1 | 10.50 | 0 | 0.00 | 10.40 | 0.1 | 1,750 | 0.00% |
|
| 2020/05/05 | 0.3 | 10.55 | 0 | 0.00 | 10.40 | 0.3 | 1,697 | 0.01% |
|
| 2020/05/04 | 0.6 | 10.45 | 0 | 0.00 | 10.35 | 0.6 | 1,707 | 0.04% |
|
| 2020/04/30 | 0.1 | 10.60 | 0 | 0.00 | 10.60 | 0.1 | 1,724 | 0.01% |
|
| 2020/04/29 | 0.1 | 10.60 | 2 | 10.45 | 10.50 | -1.9 | 1,802 | -0.11% |
|
| 2020/04/27 | 2.4 | 10.22 | 0 | 0.00 | 10.25 | 2.4 | 1,800 | 0.13% |
|
| 2020/04/24 | 0.1 | 10.20 | 0 | 0.00 | 10.10 | 0.1 | 1,821 | 0.01% |
|
| 2020/04/23 | 10.2 | 10.10 | 0 | 0.00 | 10.20 | 10.2 | 1,793 | 0.57% |
|
| 2020/04/22 | 0 | 0.00 | 0.1 | 10.00 | 9.95 | -0.1 | 1,773 | 0.00% |
|
| 2020/04/21 | 0.2 | 9.80 | 0 | 0.00 | 9.65 | 0.2 | 1,779 | 0.01% |
|
| 2020/04/20 | 0.2 | 10.15 | 0 | 0.00 | 10.05 | 0.2 | 1,846 | 0.01% |
|
| 2020/04/17 | 0.3 | 10.05 | 0 | 0.00 | 10.05 | 0.3 | 1,861 | 0.02% |
|
| 2020/04/16 | 0.2 | 10.10 | 10 | 10.25 | 10.10 | -9.9 | 1,844 | -0.53% |
|
| 2020/04/15 | 10.3 | 10.15 | 1 | 10.20 | 10.15 | 9.3 | 1,828 | 0.51% |
|
| 2020/04/14 | 62.2 | 10.23 | 61 | 10.10 | 10.15 | 1.2 | 1,821 | 0.07% |
|
| 2020/04/13 | 0.3 | 9.50 | 0 | 0.00 | 9.44 | 0.3 | 1,749 | 0.02% |
|
| 2020/04/10 | 1.1 | 9.55 | 0 | 0.00 | 9.61 | 1.1 | 1,886 | 0.06% |
|
| 2020/04/09 | 0 | 0.00 | 4 | 9.48 | 9.61 | -4 | 1,926 | -0.21% |
|
| 2020/04/08 | 0.1 | 9.80 | 0 | 0.00 | 9.60 | 0.1 | 2,003 | 0.00% |
|
| 2020/04/07 | 4 | 9.41 | 0 | 0.00 | 9.26 | 4 | 2,008 | 0.20% |
|
| 2020/04/06 | 0.1 | 9.30 | 0 | 0.00 | 9.15 | 0.1 | 2,079 | 0.00% |
|
| 2020/04/01 | 0 | 0.00 | 6 | 8.81 | 8.84 | -6 | 2,218 | -0.27% |
|
| 2020/03/30 | 0.2 | 8.65 | 0 | 0.00 | 8.60 | 0.2 | 2,234 | 0.01% |
|
| 2020/03/23 | 0.2 | 7.73 | 0 | 0.00 | 7.68 | 0.2 | 2,207 | 0.01% |
|
| 2020/03/19 | 0.3 | 7.47 | 3 | 7.66 | 7.42 | -2.7 | 2,206 | -0.12% |
|
| 2020/03/18 | 8.1 | 8.46 | 0 | 0.00 | 8.24 | 8.1 | 2,157 | 0.37% |
|
| 2020/03/17 | 0.5 | 8.43 | 0 | 0.00 | 8.36 | 0.5 | 2,157 | 0.02% |
|
| 2020/03/16 | 0.3 | 9.00 | 0 | 0.00 | 8.81 | 0.3 | 2,147 | 0.02% |
|
| 2020/03/13 | 3.3 | 8.94 | 0 | 0.00 | 9.10 | 3.3 | 2,130 | 0.15% |
|
| 2020/03/12 | 2.1 | 9.94 | 15 | 10.00 | 9.83 | -13 | 2,122 | -0.61% |
|
| 2020/03/11 | 0.1 | 10.70 | 0 | 0.00 | 10.50 | 0.1 | 2,080 | 0.01% |
|
| 2020/03/10 | 0.5 | 10.80 | 0 | 0.00 | 10.65 | 0.5 | 2,093 | 0.02% |
|
| 2020/03/09 | 0.1 | 10.65 | 0 | 0.00 | 10.65 | 0.1 | 2,074 | 0.00% |
|
| 2020/03/05 | 2 | 11.20 | 5 | 11.20 | 11.20 | -3 | 2,048 | -0.15% |
|
| 2020/03/04 | 0 | 0.00 | 1.1 | 11.12 | 11.20 | -1.1 | 2,043 | -0.06% |
|
| 2020/03/03 | 0.1 | 11.15 | 0 | 0.00 | 11.10 | 0.1 | 2,035 | 0.00% |
|
| 2020/02/26 | 0.1 | 11.45 | 0 | 0.00 | 11.40 | 0.1 | 1,997 | 0.01% |
|
| 2020/02/25 | 0.1 | 11.45 | 0 | 0.00 | 11.45 | 0.1 | 1,983 | 0.00% |
|
| 2020/02/24 | 5 | 11.70 | 0 | 0.00 | 11.65 | 5 | 1,973 | 0.25% |
|
| 2020/02/13 | 1 | 12.00 | 0 | 0.00 | 11.90 | 1 | 2,001 | 0.05% |
|
| 2020/02/06 | 0 | 0.00 | 1 | 12.15 | 12.20 | -1 | 2,071 | -0.05% |
|
| 2020/02/05 | 0 | 0.00 | 3 | 12.15 | 12.00 | -3 | 2,099 | -0.14% |
|
| 2020/02/04 | 1 | 12.20 | 3 | 12.20 | 12.20 | -2 | 2,090 | -0.10% |
|
| 2020/02/03 | 3 | 11.95 | 0 | 0.00 | 12.25 | 3 | 2,085 | 0.14% |
|
| 2020/01/30 | 0 | 0.00 | 1 | 12.40 | 12.10 | -1 | 2,029 | -0.05% |
|
| 2020/01/20 | 11.1 | 13.25 | 0 | 0.00 | 13.40 | 11.1 | 1,977 | 0.56% |
|
| 2020/01/16 | 0 | 13.15 | 10 | 13.25 | 13.20 | -10 | 1,994 | -0.50% |
|
| 2020/01/14 | 2 | 13.40 | 0 | 0.00 | 13.35 | 2 | 2,190 | 0.09% |
|
| 2020/01/13 | 0 | 0.00 | 1 | 13.25 | 13.35 | -1 | 2,261 | -0.04% |
|
| 2020/01/02 | 1 | 13.90 | 2 | 13.65 | 13.75 | -1 | 2,229 | -0.04% |
|
| 2019/12/30 | 2 | 13.88 | 0 | 0.00 | 13.85 | 2 | 2,216 | 0.09% |
|
| 2019/12/27 | 10 | 13.64 | 0 | 0.00 | 13.70 | 10 | 2,159 | 0.46% |
|
| 2019/12/02 | 0 | 0.00 | 1 | 12.75 | 12.75 | -1 | 3,041 | -0.03% |
|
| 2019/11/19 | 1 | 13.00 | 0 | 0.00 | 13.20 | 1 | 3,476 | 0.03% |
|
| 2019/11/18 | 0 | 0.00 | 20 | 12.95 | 13.05 | -20 | 3,495 | -0.57% |
|
| 2019/11/12 | 0 | 0.00 | 0 | 13.10 | 13.10 | 0 | 3,613 | 0.00% |
|
| 2019/11/08 | 1 | 13.45 | 0 | 0.00 | 13.40 | 1 | 3,687 | 0.03% |
|
| 2019/11/05 | 1 | 13.75 | 0 | 0.00 | 13.80 | 1 | 3,641 | 0.03% |
|
| 2019/10/29 | 0 | 0.00 | 2 | 14.55 | 13.95 | -2 | 3,808 | -0.05% |
|
| 2019/10/24 | 0 | 0.00 | 2 | 14.40 | 14.40 | -2 | 3,826 | -0.05% |
|
| 2019/10/21 | 1 | 14.35 | 5 | 14.21 | 14.50 | -4 | 3,834 | -0.10% |
|
| 2019/10/18 | 3 | 14.02 | 2 | 14.00 | 13.90 | 1 | 3,686 | 0.03% |
|
| 2019/10/15 | 0 | 0.00 | 1 | 14.00 | 14.20 | -1 | 3,667 | -0.03% |
|
| 2019/10/14 | 0 | 0.00 | 6 | 13.90 | 13.75 | -6 | 3,580 | -0.17% |
|
| 2019/10/09 | 6 | 13.64 | 0 | 0.00 | 13.70 | 6 | 3,634 | 0.17% |
|
| 2019/10/07 | 1 | 14.25 | 0 | 0.00 | 13.95 | 1 | 3,659 | 0.03% |
|
| 2019/10/04 | 0 | 0.00 | 3 | 14.15 | 14.20 | -3 | 3,637 | -0.08% |
|
| 2019/10/01 | 0 | 14.00 | 0 | 0.00 | 13.95 | 0 | 3,562 | 0.00% |
|
| 2019/09/27 | 10 | 14.10 | 5 | 14.00 | 14.15 | 5 | 3,532 | 0.14% |
|
| 2019/09/26 | 0 | 0.00 | 1 | 14.20 | 14.25 | -1 | 3,413 | -0.03% |
|
| 2019/09/24 | 10 | 14.10 | 13 | 14.21 | 13.90 | -3 | 3,314 | -0.09% |
|
| 2019/09/23 | 8 | 13.81 | 14 | 14.04 | 14.25 | -6 | 3,124 | -0.19% |
|
| 2019/09/20 | 0 | 0.00 | 1 | 13.45 | 13.50 | -1 | 2,984 | -0.03% |
|
| 2019/09/19 | 1 | 13.20 | 0 | 0.00 | 13.25 | 1 | 2,952 | 0.03% |
|
| 2019/09/18 | 2 | 13.40 | 0 | 0.00 | 13.30 | 2 | 2,944 | 0.07% |
|
| 2019/09/17 | 5 | 13.46 | 0 | 0.00 | 13.45 | 5 | 2,919 | 0.17% |
|
| 2019/09/12 | 1 | 13.45 | 0 | 0.00 | 13.35 | 1 | 2,793 | 0.04% |
|
| 2019/09/11 | 3 | 13.32 | 1 | 13.65 | 13.30 | 2 | 2,831 | 0.07% |
|
| 2019/09/10 | 1 | 13.75 | 0 | 0.00 | 13.65 | 1 | 2,766 | 0.04% |
|
| 2019/09/09 | 1 | 13.95 | 0 | 0.00 | 14.00 | 1 | 2,734 | 0.04% |
|
| 2019/09/06 | 2 | 14.08 | 45 | 14.10 | 14.00 | -43 | 2,722 | -1.58% |
|
| 2019/09/05 | 3 | 14.33 | 7 | 14.30 | 14.35 | -4 | 2,688 | -0.15% |
|
| 2019/09/04 | 8 | 14.53 | 8 | 14.31 | 14.55 | 0 | 2,599 | 0.00% |
|
| 2019/09/03 | 0 | 0.00 | 4 | 14.00 | 13.90 | -4 | 2,483 | -0.16% |
|
| 2019/09/02 | 0 | 0.00 | 1 | 13.80 | 13.85 | -1 | 2,456 | -0.04% |
|
| 2019/08/30 | 2 | 14.00 | 20 | 14.40 | 13.70 | -18 | 2,424 | -0.74% |
|
| 2019/08/29 | 0 | 0.00 | 2 | 13.90 | 13.90 | -2 | 2,164 | -0.09% |
|
| 2019/08/28 | 1 | 14.05 | 1 | 14.05 | 13.85 | 0 | 2,138 | 0.00% |
|
| 2019/08/27 | 25 | 14.00 | 0 | 0.00 | 13.85 | 25 | 2,120 | 1.18% |
|
| 2019/08/26 | 20 | 14.05 | 11 | 14.03 | 13.85 | 9 | 2,119 | 0.42% |
|
| 2019/08/23 | 0 | 0.00 | 11 | 14.05 | 14.00 | -11 | 2,087 | -0.53% |
|
| 2019/08/22 | 1 | 13.80 | 2 | 14.00 | 13.80 | -1 | 2,043 | -0.05% |
|
| 2019/08/20 | 15 | 14.15 | 0 | 0.00 | 13.85 | 15 | 1,998 | 0.75% |
|
| 2019/08/19 | 1 | 13.70 | 0 | 0.00 | 13.80 | 1 | 1,995 | 0.05% |
|
| 2019/08/14 | 0 | 0.00 | 15 | 13.25 | 13.20 | -15 | 1,928 | -0.78% |
|
| 2019/08/07 | 0 | 0.00 | 2 | 13.05 | 12.90 | -2 | 1,833 | -0.11% |
|
| 2019/08/06 | 0 | 0.00 | 1 | 12.85 | 13.05 | -1 | 1,838 | -0.05% |
|
| 2019/08/02 | 2 | 14.00 | 1 | 13.60 | 14.00 | 1 | 1,771 | 0.06% |
|
| 2019/08/01 | 0 | 0.00 | 0.1 | 13.70 | 13.80 | -0.1 | 1,688 | -0.01% |
|
| 2019/07/31 | 0 | 0.00 | 1 | 13.95 | 13.90 | -1 | 1,667 | -0.06% |
|
| 2019/07/26 | 2 | 13.85 | 2 | 13.85 | 13.85 | 0 | 1,531 | 0.00% |
|
| 2019/07/25 | 0 | 0.00 | 10 | 13.79 | 13.80 | -10 | 1,493 | -0.67% |
|
| 2019/07/24 | 10 | 13.35 | 3 | 13.35 | 13.40 | 7 | 1,320 | 0.53% |
|
| 2019/07/23 | 1 | 12.95 | 0 | 0.00 | 13.10 | 1 | 1,265 | 0.08% |
|
| 2019/07/15 | 0 | 0.00 | 2 | 12.98 | 12.85 | -2 | 1,227 | -0.16% |
|
| 2019/07/12 | 1 | 13.10 | 0 | 0.00 | 13.10 | 1 | 1,196 | 0.08% |
|
| 2019/07/10 | 0 | 0.00 | 1 | 13.05 | 13.00 | -1 | 1,178 | -0.08% |
|
| 2019/07/08 | 0 | 0.00 | 10 | 12.90 | 12.85 | -10 | 1,294 | -0.77% |
|
| 2019/07/01 | 0 | 0.00 | 20 | 12.70 | 12.75 | -20 | 1,371 | -1.46% |
|
| 2019/06/28 | 1 | 12.30 | 0 | 0.00 | 12.35 | 1 | 1,408 | 0.07% |
|
| 2019/06/27 | 0 | 0.00 | 2 | 12.30 | 12.30 | -2 | 1,436 | -0.14% |
|
| 2019/06/21 | 2 | 12.15 | 0 | 0.00 | 12.15 | 2 | 1,478 | 0.14% |
|
| 2019/05/31 | 20 | 12.20 | 0 | 0.00 | 12.25 | 20 | 2,249 | 0.89% |
|
| 2019/05/29 | 0 | 0.00 | 1 | 12.00 | 11.95 | -1 | 2,252 | -0.04% |
|
| 2019/05/28 | 1 | 11.90 | 0 | 0.00 | 11.90 | 1 | 2,264 | 0.04% |
|
| 2019/05/27 | 1 | 11.95 | 2 | 12.05 | 11.90 | -1 | 2,279 | -0.04% |
|
| 2019/05/24 | 6 | 12.13 | 2 | 12.20 | 12.00 | 4 | 2,309 | 0.17% |
|
| 2019/05/21 | 0 | 0.00 | 2 | 11.70 | 11.90 | -2 | 2,466 | -0.08% |
|
| 2019/05/17 | 0 | 0.00 | 10 | 11.65 | 11.55 | -10 | 2,590 | -0.39% |
|
| 2019/05/15 | 0 | 0.00 | 2 | 11.88 | 12.00 | -2 | 2,842 | -0.07% |
|
| 2019/05/13 | 1 | 11.50 | 0 | 0.00 | 11.40 | 1 | 2,877 | 0.03% |
|
| 2019/05/10 | 3 | 11.80 | 0 | 0.00 | 11.60 | 3 | 2,917 | 0.10% |
|
| 2019/05/09 | 1 | 11.85 | 0 | 0.00 | 11.85 | 1 | 2,903 | 0.03% |
|
| 2019/05/06 | 2 | 12.43 | 0 | 0.00 | 12.25 | 2 | 2,889 | 0.07% |
|
| 2019/05/02 | 0 | 0.00 | 1 | 12.70 | 12.70 | -1 | 2,889 | -0.03% |
|
| 2019/04/30 | 2 | 12.63 | 0 | 0.00 | 12.70 | 2 | 2,900 | 0.07% |
|
| 2019/04/29 | 1 | 12.90 | 0 | 0.00 | 12.75 | 1 | 2,904 | 0.03% |
|
| 2019/04/26 | 21 | 13.24 | 0 | 0.00 | 13.10 | 21 | 2,989 | 0.70% |
|
| 2019/04/19 | 2 | 13.18 | 0 | 0.00 | 13.20 | 2 | 3,036 | 0.07% |
|
| 2019/04/18 | 2 | 13.30 | 0 | 0.00 | 13.05 | 2 | 3,025 | 0.07% |
|
| 2019/04/17 | 2 | 13.58 | 0 | 0.00 | 13.55 | 2 | 3,021 | 0.07% |
|
| 2019/04/16 | 0 | 0.00 | 1 | 13.65 | 13.55 | -1 | 3,006 | -0.03% |
|
| 2019/04/11 | 1 | 13.40 | 20 | 13.45 | 13.50 | -19 | 2,840 | -0.67% |
|
| 2019/04/09 | 0 | 0.00 | 1 | 13.75 | 13.65 | -1 | 2,769 | -0.04% |
|
| 2019/04/03 | 1 | 13.65 | 5 | 13.60 | 13.65 | -4 | 2,711 | -0.15% |
|
| 2019/04/02 | 26 | 13.70 | 13 | 13.58 | 13.70 | 13 | 2,690 | 0.48% |
|
| 2019/04/01 | 4 | 13.40 | 0 | 0.00 | 13.50 | 4 | 2,620 | 0.15% |
|
| 2019/03/25 | 1 | 13.25 | 0 | 0.00 | 13.20 | 1 | 2,542 | 0.04% |
|
| 2019/03/22 | 1 | 13.55 | 0 | 0.00 | 13.55 | 1 | 2,532 | 0.04% |
|
| 2019/03/21 | 0 | 0.00 | 10 | 14.00 | 13.75 | -10 | 2,505 | -0.40% |
|
| 2019/03/20 | 1 | 13.95 | 1 | 13.90 | 14.00 | 0 | 2,476 | 0.00% |
|
| 2019/03/19 | 1 | 13.55 | 2 | 13.70 | 13.70 | -1 | 2,393 | -0.04% |
|
| 2019/03/18 | 40 | 13.76 | 52 | 13.43 | 13.90 | -12 | 2,332 | -0.51% |
|
| 2019/03/15 | 51 | 13.25 | 10 | 13.33 | 13.40 | 41 | 2,043 | 2.01% |
|
| 2019/03/13 | 0 | 0.00 | 1 | 13.00 | 13.25 | -1 | 1,902 | -0.05% |
|
| 2019/03/12 | 1 | 12.60 | 0 | 0.00 | 12.60 | 1 | 1,878 | 0.05% |
|
| 2019/03/11 | 0 | 0.00 | 5 | 12.50 | 12.45 | -5 | 1,876 | -0.27% |
|
| 2019/03/06 | 6 | 12.77 | 5 | 12.80 | 12.75 | 1 | 1,929 | 0.05% |
|
| 2019/02/27 | 1 | 12.60 | 50 | 12.70 | 12.60 | -49 | 1,984 | -2.47% |
|
| 2019/02/21 | 1 | 13.00 | 0 | 0.00 | 12.90 | 1 | 1,982 | 0.05% |
|
| 2019/02/20 | 0 | 0.00 | 1 | 13.25 | 13.30 | -1 | 1,952 | -0.05% |
|
| 2019/02/19 | 11 | 12.75 | 1 | 13.15 | 13.15 | 10 | 1,808 | 0.55% |
|
| 2019/02/18 | 1 | 12.75 | 11 | 12.85 | 12.95 | -10 | 1,770 | -0.56% |
|
| 2019/02/15 | 12 | 13.07 | 0 | 0.00 | 12.70 | 12 | 1,686 | 0.71% |
|
| 2019/02/14 | 0 | 0.00 | 1 | 12.40 | 12.60 | -1 | 1,481 | -0.07% |
|
| 2019/02/13 | 0 | 0.00 | 1 | 12.15 | 12.10 | -1 | 1,419 | -0.07% |
|
| 2019/02/12 | 0 | 0.00 | 2 | 11.95 | 12.00 | -2 | 1,374 | -0.15% |
|
| 2019/02/11 | 0 | 0.00 | 5 | 11.55 | 12.05 | -5 | 1,370 | -0.36% |
|
| 2019/01/29 | 1 | 11.70 | 0 | 0.00 | 11.70 | 1 | 1,324 | 0.08% |
|
| 2019/01/28 | 1 | 11.70 | 1 | 11.80 | 11.75 | 0 | 1,329 | 0.00% |
|
| 2019/01/22 | 11 | 11.61 | 2 | 11.70 | 11.80 | 9 | 1,356 | 0.66% |
|
| 2019/01/21 | 10 | 11.80 | 0 | 0.00 | 11.75 | 10 | 1,362 | 0.73% |
|
| 2019/01/18 | 30 | 11.77 | 1 | 11.85 | 11.75 | 29 | 1,382 | 2.10% |
|
| 2019/01/17 | 11 | 11.49 | 12 | 11.60 | 11.60 | -1 | 1,314 | -0.08% |
|
| 2019/01/15 | 2 | 11.53 | 0 | 0.00 | 11.40 | 2 | 1,380 | 0.14% |
|
| 2019/01/14 | 0 | 0.00 | 1 | 11.40 | 11.60 | -1 | 1,331 | -0.08% |
|
| 2018/12/28 | 0 | 11.20 | 0 | 0.00 | 11.25 | 0 | 1,421 | 0.00% |
|
| 2018/12/14 | 1 | 11.75 | 0 | 0.00 | 11.80 | 1 | 1,463 | 0.07% |
|
| 2018/12/06 | 2 | 12.25 | 1 | 12.55 | 11.80 | 1 | 1,466 | 0.07% |
|
| 2018/12/05 | 0 | 0.00 | 2 | 12.00 | 12.65 | -2 | 1,409 | -0.14% |
|
| 2018/12/04 | 0 | 0.00 | 3 | 12.30 | 12.25 | -3 | 1,414 | -0.21% |
|
| 2018/11/30 | 0 | 0.00 | 3 | 11.93 | 11.90 | -3 | 1,408 | -0.21% |
|
| 2018/11/29 | 0 | 0.00 | 2 | 11.70 | 11.70 | -2 | 1,378 | -0.15% |
|
| 2018/11/28 | 3 | 11.72 | 8 | 11.75 | 11.70 | -5 | 1,367 | -0.37% |
|
| 2018/11/27 | 11 | 11.85 | 0 | 0.00 | 11.75 | 11 | 1,367 | 0.80% |
|
| 2018/11/19 | 0 | 0.00 | 1 | 11.20 | 11.20 | -1 | 1,219 | -0.08% |
|
| 2018/11/16 | 1 | 11.05 | 0 | 0.00 | 10.95 | 1 | 1,208 | 0.08% |
|
| 2018/11/13 | 3 | 10.50 | 0 | 0.00 | 10.50 | 3 | 1,206 | 0.25% |
|
| 2018/11/08 | 1 | 10.70 | 0 | 0.00 | 10.65 | 1 | 1,290 | 0.08% |
|
| 2018/10/24 | 1 | 10.90 | 0 | 0.00 | 10.80 | 1 | 1,622 | 0.06% |
|
| 2018/10/22 | 2 | 10.75 | 0 | 0.00 | 10.90 | 2 | 1,535 | 0.13% |
|
| 2018/10/16 | 10 | 11.00 | 25 | 10.96 | 10.85 | -15 | 1,554 | -0.96% |
|
| 2018/10/15 | 25 | 10.70 | 10 | 10.95 | 10.65 | 15 | 1,545 | 0.97% |
|
| 2018/10/12 | 15 | 10.70 | 11 | 10.69 | 10.75 | 4 | 1,567 | 0.26% |
|
| 2018/10/11 | 4 | 11.14 | 0 | 0.00 | 11.05 | 4 | 1,569 | 0.25% |
|
| 2018/10/09 | 3 | 12.17 | 2 | 12.30 | 12.25 | 1 | 1,609 | 0.06% |
|
| 2018/10/08 | 0 | 0.00 | 3 | 12.48 | 12.35 | -3 | 1,626 | -0.18% |
|
| 2018/10/05 | 7 | 12.46 | 0 | 0.00 | 12.30 | 7 | 1,646 | 0.43% |
|
| 2018/10/03 | 2 | 13.23 | 0 | 0.00 | 13.15 | 2 | 1,696 | 0.12% |
|
| 2018/09/26 | 0 | 0.00 | 1 | 13.25 | 13.25 | -1 | 1,820 | -0.05% |
|
| 2018/09/21 | 0 | 0.00 | 5 | 13.06 | 13.20 | -5 | 1,863 | -0.27% |
|
| 2018/09/19 | 0 | 0.00 | 3 | 13.03 | 13.05 | -3 | 1,929 | -0.16% |
|
| 2018/09/17 | 1 | 12.85 | 0 | 0.00 | 12.85 | 1 | 2,167 | 0.05% |
|
| 2018/09/14 | 0 | 0.00 | 2 | 12.50 | 12.70 | -2 | 2,202 | -0.09% |
|
| 2018/09/13 | 0 | 0.00 | 2 | 12.50 | 12.45 | -2 | 2,416 | -0.08% |
|
| 2018/09/12 | 10 | 12.25 | 0 | 0.00 | 12.30 | 10 | 2,569 | 0.39% |
|
| 2018/09/11 | 0 | 0.00 | 2 | 12.13 | 12.45 | -2 | 2,653 | -0.08% |
|
| 2018/09/10 | 1 | 12.10 | 0 | 0.00 | 12.00 | 1 | 2,869 | 0.03% |
|
| 2018/09/07 | 2 | 13.00 | 0 | 0.00 | 12.85 | 2 | 2,941 | 0.07% |
|
| 2018/09/06 | 1 | 13.55 | 0 | 0.00 | 13.50 | 1 | 2,971 | 0.03% |
|
| 2018/09/05 | 2 | 13.78 | 0 | 0.00 | 13.70 | 2 | 3,023 | 0.07% |
|
| 2018/08/30 | 0 | 0.00 | 1 | 13.90 | 13.85 | -1 | 3,393 | -0.03% |
|
| 2018/08/28 | 1 | 13.75 | 1 | 13.85 | 13.75 | 0 | 3,540 | 0.00% |
|
| 2018/08/23 | 0 | 0.00 | 1 | 13.60 | 13.55 | -1 | 3,620 | -0.03% |
|
| 2018/08/22 | 2 | 13.53 | 1 | 13.55 | 13.55 | 1 | 3,857 | 0.03% |
|
| 2018/08/20 | 2 | 13.48 | 0 | 0.00 | 13.40 | 2 | 3,973 | 0.05% |
|
| 2018/08/17 | 6 | 13.67 | 2 | 13.80 | 13.60 | 4 | 3,997 | 0.10% |
|
| 2018/08/16 | 2 | 13.63 | 0 | 0.00 | 13.65 | 2 | 4,054 | 0.05% |
|
| 2018/08/15 | 3 | 14.03 | 2 | 14.48 | 13.95 | 1 | 4,070 | 0.02% |
|
| 2018/08/14 | 5 | 14.38 | 0 | 0.00 | 14.30 | 5 | 4,042 | 0.12% |
|
| 2018/08/13 | 10 | 14.75 | 3 | 14.70 | 14.70 | 7 | 4,017 | 0.17% |
|
| 2018/08/10 | 2 | 15.43 | 2 | 15.35 | 15.30 | 0 | 3,988 | 0.00% |
|
| 2018/08/09 | 14 | 16.08 | 1 | 15.90 | 15.75 | 13 | 3,956 | 0.33% |
|
| 2018/08/08 | 1 | 15.50 | 5 | 15.55 | 15.70 | -4 | 3,824 | -0.10% |
|
| 2018/08/07 | 1 | 15.30 | 4 | 15.26 | 15.30 | -3 | 3,776 | -0.08% |
|
| 2018/08/06 | 3 | 15.08 | 1 | 15.20 | 15.10 | 2 | 3,711 | 0.05% |
|
| 2018/08/03 | 3 | 14.93 | 0 | 0.00 | 15.00 | 3 | 3,726 | 0.08% |
|
| 2018/08/02 | 11 | 15.08 | 1 | 15.10 | 14.90 | 10 | 3,769 | 0.27% |
|
| 2018/08/01 | 1 | 15.05 | 10 | 14.95 | 15.00 | -9 | 3,772 | -0.24% |
|
| 2018/07/31 | 6 | 14.80 | 0 | 0.00 | 14.80 | 6 | 3,790 | 0.16% |
|
| 2018/07/27 | 0 | 0.00 | 1 | 14.85 | 14.95 | -1 | 3,837 | -0.03% |
|
| 2018/07/26 | 0 | 0.00 | 2 | 14.85 | 14.80 | -2 | 3,842 | -0.05% |
|
| 2018/07/25 | 1 | 14.75 | 1 | 14.85 | 14.85 | 0 | 3,844 | 0.00% |
|
| 2018/07/24 | 1 | 14.90 | 0 | 0.00 | 14.90 | 1 | 3,851 | 0.03% |
|
| 2018/07/23 | 1 | 14.85 | 0 | 0.00 | 14.70 | 1 | 3,865 | 0.03% |
|
| 2018/07/20 | 2 | 14.95 | 30 | 14.97 | 14.95 | -28 | 3,877 | -0.72% |
|
| 2018/07/19 | 1 | 15.30 | 0 | 0.00 | 14.95 | 1 | 3,880 | 0.03% |
|
| 2018/07/18 | 1 | 15.15 | 0 | 0.00 | 15.20 | 1 | 3,874 | 0.03% |
|
| 2018/07/17 | 32 | 15.25 | 2 | 15.18 | 15.20 | 30 | 3,862 | 0.78% |
|
| 2018/07/16 | 1 | 14.75 | 2 | 15.00 | 15.00 | -1 | 3,782 | -0.03% |
|
| 2018/07/13 | 0 | 0.00 | 2 | 14.85 | 14.85 | -2 | 3,837 | -0.05% |
|
| 2018/07/12 | 1 | 14.60 | 1 | 14.70 | 14.65 | 0 | 3,820 | 0.00% |
|
| 2018/07/11 | 3 | 15.13 | 4 | 15.13 | 15.10 | -1 | 3,814 | -0.03% |
|
| 2018/07/10 | 3 | 15.00 | 0 | 0.00 | 15.00 | 3 | 3,780 | 0.08% |
|
| 2018/07/09 | 2 | 15.20 | 3 | 15.23 | 15.15 | -1 | 3,776 | -0.03% |
|
| 2018/07/06 | 6 | 15.00 | 2 | 15.25 | 15.10 | 4 | 3,775 | 0.11% |
|
| 2018/07/05 | 0 | 0.00 | 1 | 15.60 | 15.10 | -1 | 3,732 | -0.03% |
|
| 2018/07/04 | 1 | 15.25 | 2 | 15.50 | 15.45 | -1 | 3,736 | -0.03% |
|
| 2018/07/03 | 3 | 15.57 | 0 | 0.00 | 15.35 | 3 | 3,736 | 0.08% |
|
| 2018/07/02 | 6 | 15.69 | 2 | 15.93 | 15.60 | 4 | 3,735 | 0.11% |
|
| 2018/06/29 | 3 | 15.80 | 1 | 15.90 | 15.85 | 2 | 3,739 | 0.05% |
|
| 2018/06/28 | 4 | 15.88 | 0 | 0.00 | 15.75 | 4 | 3,750 | 0.11% |
|
| 2018/06/25 | 6 | 16.25 | 4 | 16.30 | 16.25 | 2 | 3,501 | 0.06% |
|
| 2018/06/22 | 5 | 16.75 | 5 | 16.75 | 16.50 | 0 | 3,494 | 0.00% |
|
| 2018/06/21 | 5 | 16.80 | 5 | 16.60 | 16.70 | 0 | 3,302 | 0.00% |
|
| 2018/06/20 | 5 | 15.81 | 6 | 16.06 | 16.25 | -1 | 3,196 | -0.03% |
|
| 2018/06/19 | 2 | 16.30 | 0 | 0.00 | 16.20 | 2 | 3,176 | 0.06% |
|
| 2018/06/15 | 0 | 0.00 | 5 | 16.55 | 16.65 | -5 | 3,056 | -0.16% |
|
| 2018/06/14 | 1 | 16.45 | 2 | 16.48 | 16.25 | -1 | 2,999 | -0.03% |
|
| 2018/06/13 | 2 | 16.23 | 2 | 16.28 | 16.30 | 0 | 3,055 | 0.00% |
|
| 2018/06/12 | 1 | 16.35 | 1 | 16.40 | 16.35 | 0 | 3,137 | 0.00% |
|
| 2018/06/11 | 1 | 16.15 | 0 | 0.00 | 16.20 | 1 | 3,168 | 0.03% |
|
| 2018/06/08 | 13 | 16.14 | 0 | 0.00 | 16.10 | 13 | 3,167 | 0.41% |
|
| 2018/06/07 | 37.1 | 16.47 | 24 | 16.56 | 16.40 | 13.1 | 3,226 | 0.41% |
|
| 2018/06/06 | 1 | 16.00 | 8 | 15.96 | 16.35 | -7 | 2,979 | -0.23% |
|
| 2018/06/05 | 2 | 15.85 | 2 | 15.55 | 15.55 | 0 | 2,900 | 0.00% |
|
| 2018/06/04 | 0 | 0.00 | 23 | 15.60 | 15.55 | -23 | 3,001 | -0.77% |
|
| 2018/06/01 | 5 | 15.55 | 10 | 15.56 | 15.45 | -5 | 3,066 | -0.16% |
|
| 2018/05/31 | 3 | 15.40 | 2 | 15.58 | 15.50 | 1 | 3,048 | 0.03% |
|
| 2018/05/30 | 13 | 15.06 | 3 | 15.65 | 15.65 | 10 | 3,123 | 0.32% |
|
| 2018/05/29 | 3 | 15.32 | 6 | 15.40 | 15.35 | -3 | 2,903 | -0.10% |
|
| 2018/05/28 | 1 | 15.55 | 19 | 15.57 | 15.50 | -18 | 2,909 | -0.62% |
|
| 2018/05/25 | 0 | 0.00 | 3 | 15.08 | 15.20 | -3 | 2,832 | -0.11% |
|
| 2018/05/24 | 10 | 15.08 | 3 | 15.03 | 15.10 | 7 | 2,850 | 0.25% |
|
| 2018/05/23 | 2 | 14.80 | 1 | 14.80 | 14.80 | 1 | 2,903 | 0.03% |
|
| 2018/05/22 | 0 | 0.00 | 3 | 14.53 | 14.55 | -3 | 2,886 | -0.10% |
|
| 2018/05/21 | 2 | 14.50 | 3 | 14.45 | 14.65 | -1 | 2,912 | -0.03% |
|
| 2018/05/18 | 1 | 14.35 | 0 | 0.00 | 14.25 | 1 | 2,938 | 0.03% |
|
| 2018/05/16 | 22 | 14.55 | 2 | 14.40 | 14.40 | 20 | 3,070 | 0.65% |
|
| 2018/05/15 | 0 | 0.00 | 1 | 14.60 | 14.45 | -1 | 3,100 | -0.03% |
|
| 2018/05/14 | 1 | 14.50 | 5 | 14.45 | 14.50 | -4 | 3,279 | -0.12% |
|
| 2018/05/11 | 0 | 0.00 | 2 | 14.45 | 14.45 | -2 | 3,386 | -0.06% |
|
| 2018/05/10 | 5 | 14.73 | 0 | 0.00 | 14.65 | 5 | 3,504 | 0.14% |
|
| 2018/05/08 | 0 | 0.00 | 1 | 14.45 | 14.40 | -1 | 3,707 | -0.03% |
|
| 2018/05/07 | 1 | 14.15 | 3 | 14.32 | 14.40 | -2 | 4,162 | -0.05% |
|
| 2018/05/04 | 1 | 14.15 | 0 | 0.00 | 14.15 | 1 | 4,296 | 0.02% |
|
| 2018/05/03 | 2 | 14.15 | 0 | 0.00 | 14.15 | 2 | 4,969 | 0.04% |
|
| 2018/05/02 | 3 | 14.45 | 2 | 14.40 | 14.35 | 1 | 5,508 | 0.02% |
|
| 2018/04/30 | 0 | 0.00 | 4 | 14.34 | 14.50 | -4 | 5,666 | -0.07% |
|
| 2018/04/27 | 1 | 14.25 | 1 | 14.30 | 14.15 | 0 | 5,698 | 0.00% |
|
| 2018/04/26 | 5 | 14.17 | 2 | 14.48 | 14.05 | 3 | 5,839 | 0.05% |
|
| 2018/04/25 | 3 | 14.52 | 0 | 0.00 | 14.50 | 3 | 5,945 | 0.05% |
|
| 2018/04/24 | 1 | 14.70 | 0 | 0.00 | 14.70 | 1 | 5,961 | 0.02% |
|
| 2018/04/23 | 11 | 15.16 | 0 | 0.00 | 15.05 | 11 | 5,961 | 0.18% |
|
| 2018/04/20 | 5 | 15.33 | 1 | 15.45 | 15.35 | 4 | 6,038 | 0.07% |
|
| 2018/04/19 | 3 | 15.55 | 24 | 15.56 | 15.60 | -21 | 6,070 | -0.35% |
|
| 2018/04/18 | 0 | 0.00 | 1 | 15.30 | 15.10 | -1 | 6,012 | -0.02% |
|
| 2018/04/17 | 8 | 15.18 | 0 | 0.00 | 15.10 | 8 | 6,039 | 0.13% |
|
| 2018/04/16 | 1 | 15.40 | 3 | 15.60 | 15.40 | -2 | 6,053 | -0.03% |
|
| 2018/04/13 | 2 | 15.68 | 0 | 0.00 | 15.55 | 2 | 6,067 | 0.03% |
|
| 2018/04/12 | 1 | 15.60 | 5 | 15.58 | 15.65 | -4 | 6,109 | -0.07% |
|
| 2018/04/11 | 1 | 15.60 | 4 | 15.60 | 15.50 | -3 | 6,128 | -0.05% |
|
| 2018/04/10 | 9 | 15.49 | 0 | 0.00 | 15.45 | 9 | 6,174 | 0.15% |
|
| 2018/04/09 | 4 | 15.58 | 3 | 15.70 | 15.55 | 1 | 6,261 | 0.02% |
|
| 2018/04/03 | 8 | 15.69 | 0 | 0.00 | 15.70 | 8 | 6,353 | 0.13% |
|
| 2018/04/02 | 0 | 0.00 | 1 | 16.05 | 15.95 | -1 | 6,350 | -0.02% |
|
| 2018/03/31 | 5 | 16.06 | 2 | 16.05 | 16.15 | 3 | 6,361 | 0.05% |
|
| 2018/03/30 | 0 | 16.20 | 0 | 0.00 | 15.80 | 0 | 6,342 | 0.00% |
|
| 2018/03/29 | 1 | 16.00 | 0 | 0.00 | 15.90 | 1 | 6,350 | 0.02% |
|
| 2018/03/27 | 0 | 0.00 | 2 | 16.10 | 16.05 | -2 | 6,474 | -0.03% |
|
| 2018/03/26 | 0 | 0.00 | 31 | 15.79 | 15.90 | -31 | 6,509 | -0.48% |
|
| 2018/03/23 | 33 | 15.65 | 0 | 0.00 | 15.65 | 33 | 6,531 | 0.51% |
|
| 2018/03/22 | 0 | 16.10 | 5 | 16.45 | 16.05 | -5 | 6,553 | -0.08% |
|
| 2018/03/21 | 0 | 0.00 | 17 | 16.35 | 16.45 | -17 | 6,503 | -0.26% |
|
| 2018/03/19 | 1 | 16.30 | 4 | 16.59 | 16.45 | -3 | 6,457 | -0.05% |
|
| 2018/03/16 | 0 | 0.00 | 3 | 16.75 | 16.70 | -3 | 6,358 | -0.05% |
|
| 2018/03/15 | 1 | 16.60 | 5 | 16.60 | 16.45 | -4 | 6,261 | -0.06% |
|
| 2018/03/14 | 5 | 16.27 | 0 | 0.00 | 16.20 | 5 | 6,220 | 0.08% |
|
| 2018/03/13 | 8 | 16.19 | 2 | 16.30 | 16.30 | 6 | 6,256 | 0.10% |
|
| 2018/03/09 | 2 | 16.40 | 58 | 16.45 | 16.30 | -56 | 6,248 | -0.90% |
|
| 2018/03/08 | 3 | 16.58 | 6 | 16.55 | 16.55 | -3 | 6,314 | -0.05% |
|
| 2018/03/07 | 0 | 0.00 | 1 | 16.20 | 16.30 | -1 | 6,219 | -0.02% |
|
| 2018/03/05 | 1 | 15.90 | 0 | 0.00 | 15.90 | 1 | 6,277 | 0.02% |
|
| 2018/03/02 | 1 | 15.90 | 2 | 15.90 | 16.05 | -1 | 6,227 | -0.02% |
|
| 2018/03/01 | 7 | 15.88 | 0 | 0.00 | 15.90 | 7 | 6,258 | 0.11% |
|
| 2018/02/27 | 3 | 16.23 | 0 | 0.00 | 16.05 | 3 | 6,356 | 0.05% |
|
| 2018/02/26 | 0 | 0.00 | 2 | 16.40 | 16.10 | -2 | 6,485 | -0.03% |
|
| 2018/02/23 | 2 | 16.10 | 2 | 16.38 | 16.40 | 0 | 6,473 | 0.00% |
|
| 2018/02/22 | 1 | 15.80 | 0 | 0.00 | 15.85 | 1 | 6,397 | 0.02% |
|
| 2018/02/21 | 0 | 0.00 | 1 | 15.65 | 15.75 | -1 | 6,423 | -0.02% |
|
| 2018/02/12 | 29 | 15.17 | 1 | 15.20 | 15.20 | 28 | 6,439 | 0.43% |
|
| 2018/02/08 | 2 | 15.68 | 0 | 0.00 | 15.75 | 2 | 6,456 | 0.03% |
|
| 2018/02/06 | 11 | 15.88 | 11 | 16.20 | 15.70 | 0 | 6,511 | 0.00% |
|
| 2018/02/05 | 8 | 17.16 | 70 | 17.17 | 17.30 | -62 | 6,477 | -0.96% |
|
| 2018/02/02 | 70 | 18.17 | 0 | 0.00 | 18.00 | 70 | 6,492 | 1.08% |
|
| 2018/02/01 | 0 | 0.00 | 1 | 17.90 | 17.85 | -1 | 7,139 | -0.01% |
|
| 2018/01/31 | 30 | 18.41 | 18 | 18.40 | 18.25 | 12 | 7,161 | 0.17% |
|
| 2018/01/30 | 7 | 18.39 | 21 | 18.73 | 18.45 | -14 | 7,301 | -0.19% |
|
| 2018/01/29 | 11 | 18.42 | 35 | 18.38 | 18.10 | -24 | 6,903 | -0.35% |
|
| 2018/01/26 | 115 | 18.45 | 3 | 18.52 | 18.40 | 112 | 6,818 | 1.64% |
大買/鉅額交易
|
| 2018/01/25 | 23 | 17.90 | 10 | 17.86 | 18.00 | 13 | 6,221 | 0.21% |
|
| 2018/01/24 | 0 | 0.00 | 3 | 17.18 | 17.30 | -3 | 5,782 | -0.05% |
|
| 2018/01/23 | 4 | 16.75 | 0 | 0.00 | 16.65 | 4 | 5,698 | 0.07% |
|
| 2018/01/22 | 19 | 17.21 | 12 | 17.29 | 16.90 | 7 | 5,859 | 0.12% |
|
| 2018/01/19 | 2 | 16.40 | 4 | 16.76 | 16.95 | -2 | 6,149 | -0.03% |
|
| 2018/01/18 | 1 | 16.70 | 4 | 16.65 | 16.60 | -3 | 6,113 | -0.05% |
|
| 2018/01/17 | 3 | 16.70 | 6 | 16.70 | 16.60 | -3 | 6,330 | -0.05% |
|
| 2018/01/16 | 6 | 16.80 | 2 | 16.78 | 16.85 | 4 | 6,922 | 0.06% |
|
| 2018/01/15 | 1 | 16.30 | 2 | 16.48 | 16.45 | -1 | 7,526 | -0.01% |
|
| 2018/01/12 | 2 | 16.28 | 1 | 16.40 | 16.35 | 1 | 7,554 | 0.01% |
|
| 2018/01/11 | 2 | 16.15 | 4 | 16.18 | 16.15 | -2 | 7,633 | -0.03% |
|
| 2018/01/10 | 0 | 0.00 | 19 | 16.55 | 16.30 | -19 | 7,688 | -0.25% |
|
| 2018/01/08 | 2 | 16.65 | 0 | 0.00 | 16.60 | 2 | 8,199 | 0.02% |
|
| 2018/01/05 | 2 | 17.05 | 0 | 0.00 | 16.95 | 2 | 8,262 | 0.02% |
|
| 2018/01/03 | 3 | 17.15 | 0 | 0.00 | 16.85 | 3 | 8,432 | 0.04% |
|
| 2018/01/02 | 0 | 0.00 | 3 | 16.77 | 17.00 | -3 | 8,363 | -0.04% |
|