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 | 0.2 | 17.07 | 0.4 | 17.12 | 16.90 | -0.2 | 1,713 | -0.01% |
|
| 2024/11/20 | 0.1 | 17.05 | 1 | 16.65 | 16.75 | -0.9 | 1,712 | -0.05% |
|
| 2024/11/19 | 1 | 16.90 | 0.1 | 17.00 | 16.90 | 0.9 | 1,751 | 0.05% |
|
| 2024/11/18 | 0.1 | 17.05 | 0 | 0.00 | 16.90 | 0.1 | 1,801 | 0.01% |
|
| 2024/11/15 | 2 | 17.25 | 1 | 17.65 | 17.25 | 1 | 1,815 | 0.06% |
|
| 2024/11/14 | 1.1 | 16.78 | 0 | 0.00 | 16.70 | 1.1 | 1,831 | 0.06% |
|
| 2024/11/13 | 1 | 17.30 | 1 | 17.45 | 17.30 | 0 | 1,876 | 0.00% |
|
| 2024/11/12 | 1.2 | 17.33 | 1 | 17.35 | 17.40 | 0.2 | 1,950 | 0.01% |
|
| 2024/11/11 | 0 | 17.80 | 4.2 | 17.78 | 17.85 | -4.2 | 1,999 | -0.21% |
|
| 2024/11/08 | 2.3 | 18.20 | 0.1 | 17.90 | 17.75 | 2.2 | 2,013 | 0.11% |
|
| 2024/11/07 | 1 | 18.30 | 0 | 0.00 | 18.25 | 1 | 2,026 | 0.05% |
|
| 2024/11/05 | 2.1 | 18.43 | 0.7 | 18.45 | 18.35 | 1.4 | 2,096 | 0.07% |
|
| 2024/11/04 | 1.1 | 18.60 | 1 | 18.55 | 18.45 | 0.1 | 2,180 | 0.00% |
|
| 2024/10/30 | 1.1 | 18.55 | 0 | 0.00 | 18.35 | 1.1 | 2,236 | 0.05% |
|
| 2024/10/29 | 0.2 | 18.40 | 0 | 0.00 | 18.40 | 0.2 | 2,252 | 0.01% |
|
| 2024/10/28 | 0.1 | 18.65 | 2 | 18.35 | 18.45 | -1.9 | 2,278 | -0.09% |
|
| 2024/10/25 | 0 | 18.75 | 0 | 0.00 | 18.65 | 0 | 2,302 | 0.00% |
|
| 2024/10/24 | 0.4 | 18.96 | 0 | 0.00 | 18.55 | 0.4 | 2,356 | 0.02% |
|
| 2024/10/23 | 31 | 19.10 | 2.1 | 19.20 | 19.05 | 28.9 | 2,419 | 1.19% |
|
| 2024/10/22 | 0 | 0.00 | 2 | 18.70 | 18.80 | -2 | 2,529 | -0.08% |
|
| 2024/10/21 | 0 | 18.90 | 0.1 | 18.90 | 18.80 | -0.1 | 2,650 | 0.00% |
|
| 2024/10/18 | 0 | 18.85 | 0 | 0.00 | 18.90 | 0 | 2,772 | 0.00% |
|
| 2024/10/17 | 0.1 | 19.10 | 0.3 | 19.11 | 18.90 | -0.2 | 2,872 | -0.01% |
|
| 2024/10/16 | 0.1 | 18.63 | 2 | 18.75 | 18.75 | -1.9 | 2,926 | -0.07% |
|
| 2024/10/15 | 0.1 | 18.70 | 0 | 0.00 | 18.60 | 0.1 | 3,026 | 0.00% |
|
| 2024/10/14 | 0 | 0.00 | 6.8 | 18.83 | 19.00 | -6.8 | 3,186 | -0.21% |
|
| 2024/10/11 | 3 | 18.78 | 4 | 18.84 | 18.65 | -1 | 3,619 | -0.03% |
|
| 2024/10/09 | 7.7 | 19.00 | 2 | 18.92 | 18.85 | 5.7 | 3,878 | 0.15% |
|
| 2024/10/08 | 3.1 | 19.54 | 0 | 0.00 | 19.40 | 3.1 | 4,154 | 0.07% |
|
| 2024/10/07 | 0 | 0.00 | 0 | 20.05 | 20.00 | 0 | 4,346 | 0.00% |
|
| 2024/10/04 | 0.1 | 20.39 | 0 | 0.00 | 20.30 | 0.1 | 4,559 | 0.00% |
|
| 2024/10/01 | 10.1 | 20.75 | 4.1 | 20.65 | 20.80 | 6 | 4,871 | 0.12% |
|
| 2024/09/30 | 2.1 | 20.18 | 1 | 20.45 | 20.10 | 1.1 | 5,083 | 0.02% |
|
| 2024/09/27 | 1.3 | 19.95 | 34 | 20.02 | 20.30 | -32.7 | 5,613 | -0.58% |
|
| 2024/09/26 | 0.2 | 19.91 | 2 | 19.85 | 19.55 | -1.8 | 6,930 | -0.03% |
|
| 2024/09/25 | 0.2 | 19.55 | 1 | 19.55 | 19.65 | -0.9 | 7,279 | -0.01% |
|
| 2024/09/24 | 0 | 0.00 | 2 | 19.75 | 19.40 | -2 | 8,827 | -0.02% |
|
| 2024/09/23 | 0.2 | 19.74 | 0 | 0.00 | 19.65 | 0.2 | 9,419 | 0.00% |
|
| 2024/09/20 | 0 | 19.70 | 0 | 0.00 | 19.60 | 0 | 10,041 | 0.00% |
|
| 2024/09/16 | 0 | 19.65 | 0 | 0.00 | 19.40 | 0 | 10,997 | 0.00% |
|
| 2024/09/13 | 2.1 | 19.21 | 0 | 0.00 | 19.35 | 2.1 | 11,022 | 0.02% |
|
| 2024/09/11 | 0 | 18.90 | 0 | 0.00 | 18.90 | 0 | 11,112 | 0.00% |
|
| 2024/09/10 | 3.1 | 18.66 | 0 | 0.00 | 18.65 | 3.1 | 11,153 | 0.03% |
|
| 2024/09/09 | 10.3 | 18.88 | 2 | 19.00 | 19.20 | 8.3 | 11,160 | 0.07% |
|
| 2024/09/06 | 0.1 | 19.21 | 0 | 0.00 | 19.05 | 0.1 | 11,185 | 0.00% |
|
| 2024/09/05 | 0.1 | 19.35 | 0 | 0.00 | 19.00 | 0.1 | 11,273 | 0.00% |
|
| 2024/09/04 | 0.1 | 19.19 | 0 | 0.00 | 18.95 | 0.1 | 11,342 | 0.00% |
|
| 2024/09/03 | 1 | 20.05 | 0 | 0.00 | 20.05 | 1 | 11,477 | 0.01% |
|
| 2024/09/02 | 0.1 | 20.75 | 0 | 0.00 | 20.35 | 0.1 | 11,487 | 0.00% |
|
| 2024/08/30 | 0 | 20.80 | 2 | 20.85 | 20.65 | -2 | 11,491 | -0.02% |
|
| 2024/08/29 | 2 | 20.53 | 0 | 0.00 | 20.50 | 2 | 11,511 | 0.02% |
|
| 2024/08/28 | 0 | 0.00 | 2 | 20.60 | 20.50 | -2 | 11,533 | -0.02% |
|
| 2024/08/27 | 10.5 | 20.50 | 0 | 0.00 | 20.85 | 10.5 | 11,568 | 0.09% |
|
| 2024/08/23 | 2 | 20.40 | 1 | 20.65 | 20.65 | 1 | 11,623 | 0.01% |
|
| 2024/08/22 | 0 | 0.00 | 3 | 20.90 | 20.75 | -3 | 11,681 | -0.03% |
|
| 2024/08/21 | 6.1 | 21.00 | 10 | 20.90 | 20.75 | -4 | 11,719 | -0.03% |
|
| 2024/08/20 | 5 | 20.85 | 2 | 20.80 | 20.90 | 3 | 11,769 | 0.03% |
|
| 2024/08/19 | 0.5 | 20.74 | 0.3 | 20.90 | 20.45 | 0.2 | 11,863 | 0.00% |
|
| 2024/08/16 | 62.1 | 20.54 | 9.3 | 20.76 | 20.60 | 52.8 | 12,176 | 0.43% |
|
| 2024/08/15 | 0 | 21.00 | 0 | 0.00 | 20.55 | 0 | 12,219 | 0.00% |
|
| 2024/08/13 | 0.1 | 21.59 | 0 | 0.00 | 21.65 | 0.1 | 12,673 | 0.00% |
|
| 2024/08/09 | 0 | 22.10 | 0 | 0.00 | 21.75 | 0 | 13,097 | 0.00% |
|
| 2024/08/07 | 8.1 | 21.58 | 4 | 21.25 | 21.50 | 4.1 | 13,954 | 0.03% |
|
| 2024/08/06 | 11.3 | 20.14 | 1 | 19.80 | 20.20 | 10.3 | 14,038 | 0.07% |
|
| 2024/08/05 | 0.2 | 20.53 | 1 | 20.20 | 20.20 | -0.8 | 13,974 | -0.01% |
|
| 2024/08/02 | 0.2 | 22.66 | 0 | 0.00 | 22.40 | 0.2 | 13,955 | 0.00% |
|
| 2024/08/01 | 0.4 | 23.60 | 0 | 0.00 | 23.40 | 0.4 | 13,991 | 0.00% |
|
| 2024/07/31 | 0 | 0.00 | 9 | 23.53 | 23.40 | -9 | 14,006 | -0.06% |
|
| 2024/07/30 | 5 | 23.35 | 0 | 0.00 | 23.55 | 5 | 14,014 | 0.04% |
|
| 2024/07/29 | 2 | 22.95 | 1.6 | 22.92 | 22.90 | 0.4 | 14,007 | 0.00% |
|
| 2024/07/26 | 3 | 23.38 | 1 | 23.45 | 23.30 | 2 | 14,056 | 0.01% |
|
| 2024/07/23 | 5 | 24.27 | 1.2 | 24.13 | 23.95 | 3.8 | 14,019 | 0.03% |
|
| 2024/07/22 | 1 | 25.75 | 1.2 | 24.85 | 24.90 | -0.2 | 13,922 | 0.00% |
|
| 2024/07/19 | 11 | 25.64 | 7.2 | 25.82 | 25.40 | 3.8 | 13,812 | 0.03% |
|
| 2024/07/18 | 0.1 | 25.71 | 0 | 0.00 | 25.65 | 0.1 | 13,725 | 0.00% |
|
| 2024/07/17 | 4 | 26.38 | 1 | 26.30 | 26.30 | 3 | 13,649 | 0.02% |
|
| 2024/07/16 | 8 | 26.58 | 3 | 26.63 | 26.30 | 5 | 13,628 | 0.04% |
|
| 2024/07/15 | 21 | 27.28 | 19 | 27.16 | 27.00 | 2 | 13,599 | 0.01% |
|
| 2024/07/12 | 36 | 28.00 | 39.4 | 28.02 | 27.55 | -3.4 | 13,534 | -0.03% |
|
| 2024/07/11 | 20 | 27.35 | 28.8 | 27.51 | 27.20 | -8.8 | 13,181 | -0.07% |
|
| 2024/07/10 | 17 | 26.95 | 10.1 | 27.30 | 26.65 | 7 | 12,995 | 0.05% |
|
| 2024/07/09 | 14.1 | 26.24 | 20.4 | 26.27 | 26.60 | -6.3 | 12,841 | -0.05% |
|
| 2024/07/08 | 20 | 26.89 | 11 | 26.93 | 26.50 | 9 | 12,871 | 0.07% |
|
| 2024/07/05 | 14 | 27.69 | 36.2 | 27.94 | 27.70 | -22.2 | 13,264 | -0.17% |
|
| 2024/07/04 | 22 | 27.61 | 33.6 | 27.88 | 27.50 | -11.6 | 13,034 | -0.09% |
|
| 2024/07/03 | 35 | 27.48 | 41 | 27.50 | 27.60 | -6 | 12,678 | -0.05% |
|
| 2024/07/02 | 65.1 | 27.60 | 37.3 | 27.85 | 27.80 | 27.8 | 12,145 | 0.23% |
|
| 2024/07/01 | 11.2 | 26.67 | 12 | 26.37 | 26.20 | -0.8 | 10,770 | -0.01% |
|
| 2024/06/28 | 65 | 27.11 | 49.4 | 26.87 | 26.35 | 15.6 | 10,413 | 0.15% |
|
| 2024/06/27 | 10 | 25.67 | 21.2 | 26.91 | 27.40 | -11.2 | 8,877 | -0.13% |
|
| 2024/06/26 | 12 | 24.48 | 35.3 | 25.24 | 24.95 | -23.3 | 8,333 | -0.28% |
|
| 2024/06/25 | 24 | 24.03 | 7.3 | 23.84 | 23.65 | 16.7 | 7,821 | 0.21% |
|
| 2024/06/24 | 4.1 | 23.50 | 0 | 0.00 | 23.10 | 4.1 | 7,369 | 0.06% |
|
| 2024/06/21 | 13.2 | 23.65 | 14.5 | 23.57 | 23.55 | -1.4 | 7,297 | -0.02% |
|
| 2024/06/20 | 0.1 | 21.75 | 11.3 | 21.95 | 22.20 | -11.2 | 7,041 | -0.16% |
|
| 2024/06/19 | 4.1 | 21.93 | 0 | 21.70 | 21.65 | 4.1 | 7,348 | 0.06% |
|
| 2024/06/18 | 4.1 | 22.14 | 0 | 0.00 | 22.15 | 4.1 | 7,468 | 0.06% |
|
| 2024/06/17 | 0 | 0.00 | 9.4 | 22.49 | 22.35 | -9.4 | 7,470 | -0.13% |
|
| 2024/06/14 | 6.1 | 22.02 | 4.1 | 22.13 | 22.05 | 2 | 7,446 | 0.03% |
|
| 2024/06/13 | 5.1 | 22.06 | 9 | 22.28 | 22.10 | -3.9 | 7,434 | -0.05% |
|
| 2024/06/12 | 8.1 | 22.74 | 30.1 | 22.37 | 22.15 | -22 | 7,417 | -0.30% |
|
| 2024/06/11 | 0 | 0.00 | 4.6 | 23.11 | 22.80 | -4.6 | 7,352 | -0.06% |
|
| 2024/06/07 | 1 | 23.10 | 15.7 | 23.04 | 23.10 | -14.7 | 7,333 | -0.20% |
|
| 2024/06/06 | 2 | 21.75 | 3 | 21.87 | 21.80 | -1 | 7,403 | -0.01% |
|
| 2024/06/05 | 2 | 21.80 | 5.2 | 21.96 | 22.00 | -3.2 | 7,486 | -0.04% |
|
| 2024/06/04 | 1.1 | 21.99 | 1.2 | 22.11 | 21.85 | 0 | 7,475 | 0.00% |
|
| 2024/06/03 | 16 | 22.34 | 5.1 | 22.42 | 22.10 | 11 | 7,454 | 0.15% |
|
| 2024/05/31 | 3.1 | 22.56 | 0 | 22.30 | 22.35 | 3 | 7,422 | 0.04% |
|
| 2024/05/30 | 12.1 | 22.18 | 0.1 | 22.45 | 22.20 | 12 | 7,386 | 0.16% |
|
| 2024/05/29 | 3 | 22.43 | 6.1 | 22.55 | 22.60 | -3.1 | 7,407 | -0.04% |
|
| 2024/05/28 | 5.1 | 22.45 | 9.5 | 22.73 | 22.65 | -4.5 | 7,367 | -0.06% |
|
| 2024/05/27 | 1 | 22.00 | 4.5 | 22.12 | 22.10 | -3.5 | 7,301 | -0.05% |
|
| 2024/05/24 | 3.1 | 22.09 | 0 | 0.00 | 22.15 | 3.1 | 7,260 | 0.04% |
|
| 2024/05/23 | 33.3 | 22.90 | 26 | 22.80 | 22.60 | 7.3 | 7,211 | 0.10% |
|
| 2024/05/22 | 17 | 23.55 | 22 | 23.63 | 23.70 | -5 | 7,066 | -0.07% |
|
| 2024/05/21 | 5.1 | 22.05 | 1.2 | 22.22 | 22.25 | 3.9 | 6,734 | 0.06% |
|
| 2024/05/20 | 14.1 | 23.14 | 12 | 22.83 | 22.35 | 2.1 | 6,651 | 0.03% |
|
| 2024/05/17 | 12 | 22.25 | 13.3 | 22.66 | 22.75 | -1.3 | 6,448 | -0.02% |
|
| 2024/05/16 | 7.3 | 21.14 | 3 | 21.35 | 21.30 | 4.3 | 6,099 | 0.07% |
|
| 2024/05/15 | 11.2 | 22.67 | 24 | 22.68 | 21.60 | -12.8 | 5,966 | -0.21% |
|
| 2024/05/14 | 20 | 22.47 | 4.1 | 22.29 | 22.80 | 15.9 | 5,595 | 0.28% |
|
| 2024/05/13 | 15 | 22.20 | 33.1 | 22.66 | 22.50 | -18.1 | 5,411 | -0.33% |
|
| 2024/05/10 | 0 | 0.00 | 8.1 | 21.85 | 21.85 | -8.1 | 4,676 | -0.17% |
|
| 2024/05/09 | 3.4 | 20.15 | 0 | 20.05 | 19.90 | 3.4 | 4,536 | 0.07% |
|
| 2024/05/08 | 14.1 | 19.77 | 1.1 | 19.90 | 19.80 | 13 | 4,517 | 0.29% |
|
| 2024/05/07 | 12.5 | 19.73 | 1.2 | 19.58 | 19.55 | 11.3 | 4,490 | 0.25% |
|
| 2024/05/06 | 0 | 21.10 | 9 | 21.22 | 20.35 | -9 | 4,417 | -0.20% |
|
| 2024/05/03 | 2 | 21.30 | 2.2 | 21.15 | 21.10 | -0.2 | 4,388 | 0.00% |
|
| 2024/05/02 | 4 | 20.83 | 1 | 21.10 | 21.20 | 3 | 4,345 | 0.07% |
|
| 2024/04/30 | 5 | 20.95 | 0.1 | 21.05 | 20.95 | 5 | 4,321 | 0.12% |
|
| 2024/04/29 | 21.3 | 20.64 | 1.3 | 20.15 | 20.80 | 20 | 4,227 | 0.47% |
|
| 2024/04/26 | 0.1 | 20.25 | 0 | 0.00 | 20.20 | 0.1 | 4,204 | 0.00% |
|
| 2024/04/25 | 0 | 20.55 | 0 | 0.00 | 20.25 | 0 | 4,175 | 0.00% |
|
| 2024/04/24 | 1 | 20.50 | 3 | 20.77 | 20.50 | -2 | 4,162 | -0.05% |
|
| 2024/04/23 | 0 | 20.30 | 0 | 0.00 | 20.20 | 0 | 4,136 | 0.00% |
|
| 2024/04/22 | 0.1 | 20.30 | 0.7 | 20.20 | 20.45 | -0.5 | 4,181 | -0.01% |
|
| 2024/04/19 | 4.1 | 20.65 | 3 | 20.45 | 20.50 | 1.1 | 4,302 | 0.03% |
|
| 2024/04/18 | 6.1 | 21.01 | 3 | 21.17 | 21.00 | 3.1 | 4,222 | 0.07% |
|
| 2024/04/17 | 0 | 20.95 | 0 | 21.10 | 21.00 | 0 | 4,161 | 0.00% |
|
| 2024/04/16 | 4 | 20.15 | 3 | 20.20 | 20.00 | 1 | 4,073 | 0.02% |
|
| 2024/04/15 | 1 | 21.10 | 1.1 | 20.74 | 20.65 | -0.1 | 3,988 | 0.00% |
|
| 2024/04/12 | 2 | 21.49 | 7.2 | 21.13 | 20.95 | -5.2 | 3,832 | -0.13% |
|
| 2024/04/11 | 6 | 21.03 | 15.9 | 21.18 | 21.35 | -9.9 | 3,583 | -0.28% |
|
| 2024/04/10 | 0 | 0.00 | 8 | 20.79 | 20.80 | -8 | 2,948 | -0.27% |
|
| 2024/04/09 | 0 | 19.00 | 0.4 | 19.00 | 18.95 | -0.4 | 2,828 | -0.01% |
|
| 2024/04/08 | 1 | 19.10 | 0.1 | 19.20 | 19.15 | 0.9 | 2,808 | 0.03% |
|
| 2024/04/03 | 0.1 | 18.85 | 0 | 18.75 | 18.90 | 0.1 | 2,781 | 0.00% |
|
| 2024/04/02 | 0 | 0.00 | 1 | 19.00 | 18.90 | -1 | 2,765 | -0.04% |
|
| 2024/04/01 | 0 | 0.00 | 7.1 | 18.85 | 18.90 | -7.1 | 2,745 | -0.26% |
|
| 2024/03/29 | 2 | 19.40 | 1 | 19.20 | 19.05 | 1 | 2,714 | 0.04% |
|
| 2024/03/28 | 1 | 19.75 | 5 | 19.66 | 19.50 | -4 | 2,653 | -0.15% |
|
| 2024/03/27 | 2 | 19.10 | 0.1 | 19.35 | 19.25 | 1.9 | 2,538 | 0.08% |
|
| 2024/03/26 | 8 | 19.41 | 3 | 19.70 | 19.30 | 5 | 2,503 | 0.20% |
|
| 2024/03/25 | 0 | 0.00 | 5 | 19.50 | 19.60 | -5 | 2,450 | -0.20% |
|
| 2024/03/22 | 18.4 | 19.69 | 16.2 | 19.68 | 19.65 | 2.2 | 2,360 | 0.09% |
|
| 2024/03/21 | 6 | 19.13 | 20.4 | 18.90 | 18.85 | -14.4 | 2,011 | -0.72% |
|
| 2024/03/20 | 1 | 18.10 | 1 | 18.30 | 18.00 | 0 | 1,832 | 0.00% |
|
| 2024/03/19 | 0 | 17.80 | 0 | 0.00 | 17.60 | 0 | 1,792 | 0.00% |
|
| 2024/03/18 | 1 | 18.01 | 0.9 | 18.06 | 18.00 | 0.1 | 1,772 | 0.01% |
|
| 2024/03/15 | 1 | 18.00 | 1 | 18.05 | 18.25 | 0 | 1,757 | 0.00% |
|
| 2024/03/14 | 5 | 18.75 | 0.2 | 18.46 | 18.30 | 4.8 | 1,735 | 0.28% |
|
| 2024/03/13 | 2.4 | 18.84 | 1 | 18.32 | 18.55 | 1.4 | 1,704 | 0.08% |
|
| 2024/03/12 | 7.1 | 19.03 | 33.2 | 19.18 | 18.85 | -26.1 | 1,648 | -1.58% |
|
| 2024/03/11 | 30.1 | 18.50 | 18.3 | 18.30 | 18.80 | 11.8 | 1,413 | 0.83% |
|
| 2024/03/08 | 0.1 | 17.29 | 0 | 0.00 | 17.10 | 0.1 | 1,307 | 0.01% |
|
| 2024/03/07 | 0.2 | 17.60 | 2 | 17.55 | 17.40 | -1.8 | 1,299 | -0.14% |
|
| 2024/03/06 | 0 | 17.87 | 0 | 0.00 | 17.70 | 0 | 1,293 | 0.00% |
|
| 2024/03/05 | 1.2 | 18.00 | 0 | 0.00 | 17.95 | 1.2 | 1,290 | 0.10% |
|
| 2024/03/04 | 12.7 | 18.18 | 12.5 | 18.15 | 18.20 | 0.2 | 1,272 | 0.01% |
|
| 2024/03/01 | 5.4 | 18.01 | 12 | 18.03 | 17.95 | -6.6 | 1,209 | -0.54% |
|
| 2024/02/29 | 0.1 | 17.95 | 1.8 | 17.66 | 17.90 | -1.6 | 1,190 | -0.14% |
|
| 2024/02/27 | 1.1 | 17.62 | 1.2 | 17.58 | 17.55 | -0.1 | 1,196 | -0.01% |
|
| 2024/02/26 | 0.3 | 17.87 | 3.1 | 17.90 | 17.95 | -2.7 | 1,219 | -0.23% |
|
| 2024/02/23 | 1.1 | 17.17 | 1 | 17.25 | 17.10 | 0.2 | 1,200 | 0.01% |
|
| 2024/02/22 | 0.3 | 17.32 | 0 | 0.00 | 17.25 | 0.3 | 1,208 | 0.03% |
|
| 2024/02/21 | 1 | 17.40 | 0.5 | 17.53 | 17.50 | 0.5 | 1,221 | 0.04% |
|
| 2024/02/20 | 0.8 | 17.53 | 0 | 0.00 | 17.40 | 0.8 | 1,219 | 0.07% |
|
| 2024/02/19 | 3 | 17.63 | 60 | 17.70 | 17.75 | -57 | 1,217 | -4.68% |
|
| 2024/02/15 | 0.2 | 16.46 | 0 | 0.00 | 16.40 | 0.2 | 1,193 | 0.02% |
|
| 2024/02/05 | 0.5 | 16.40 | 18 | 16.33 | 16.30 | -17.5 | 1,190 | -1.47% |
|
| 2024/02/02 | 35.2 | 16.69 | 0 | 0.00 | 16.55 | 35.2 | 1,185 | 2.97% |
|
| 2024/02/01 | 0 | 16.90 | 0 | 0.00 | 16.75 | 0 | 1,187 | 0.00% |
|
| 2024/01/31 | 0.1 | 16.97 | 0 | 0.00 | 16.85 | 0.1 | 1,195 | 0.01% |
|
| 2024/01/30 | 31 | 17.10 | 1 | 17.10 | 17.05 | 30 | 1,203 | 2.50% |
|
| 2024/01/29 | 0 | 17.55 | 0 | 0.00 | 17.60 | 0 | 1,220 | 0.00% |
|
| 2024/01/26 | 0 | 17.51 | 40 | 17.64 | 17.55 | -40 | 1,227 | -3.26% |
|
| 2024/01/25 | 0 | 17.40 | 0 | 0.00 | 17.35 | 0 | 1,239 | 0.00% |
|
| 2024/01/24 | 0.2 | 17.60 | 0 | 0.00 | 17.50 | 0.2 | 1,292 | 0.02% |
|
| 2024/01/22 | 0.1 | 17.14 | 10 | 17.35 | 17.15 | -10 | 1,596 | -0.62% |
|
| 2024/01/19 | 30.2 | 16.85 | 0 | 0.00 | 16.90 | 30.2 | 1,579 | 1.91% |
|
| 2024/01/18 | 0.2 | 16.90 | 0 | 0.00 | 17.05 | 0.2 | 1,572 | 0.02% |
|
| 2024/01/17 | 4.1 | 17.00 | 0.2 | 16.95 | 17.00 | 3.9 | 1,563 | 0.25% |
|
| 2024/01/16 | 6.6 | 17.67 | 6.6 | 17.45 | 17.40 | -0.1 | 1,537 | 0.00% |
|
| 2024/01/15 | 8 | 18.02 | 10.1 | 17.94 | 17.90 | -2.1 | 1,476 | -0.14% |
|
| 2024/01/12 | 1 | 16.75 | 0 | 0.00 | 16.80 | 1 | 1,309 | 0.08% |
|
| 2024/01/11 | 0.1 | 16.91 | 97 | 16.90 | 16.75 | -96.9 | 1,299 | -7.46% |
|
| 2024/01/10 | 0.3 | 16.04 | 28 | 16.05 | 15.90 | -27.8 | 1,256 | -2.21% |
|
| 2024/01/08 | 0.1 | 16.60 | 0 | 0.00 | 16.45 | 0.1 | 1,256 | 0.01% |
|
| 2024/01/05 | 0 | 16.42 | 0 | 0.00 | 16.30 | 0 | 1,255 | 0.00% |
|
| 2024/01/04 | 0.1 | 16.31 | 0 | 0.00 | 16.25 | 0.1 | 1,255 | 0.01% |
|
| 2024/01/03 | 0.1 | 16.39 | 0 | 0.00 | 16.30 | 0.1 | 1,264 | 0.01% |
|
| 2024/01/02 | 0 | 16.55 | 0 | 0.00 | 16.40 | 0 | 1,260 | 0.00% |
|
| 2023/12/28 | 0.1 | 16.74 | 0 | 0.00 | 16.55 | 0.1 | 1,279 | 0.01% |
|
| 2023/12/27 | 0 | 16.70 | 0 | 0.00 | 16.65 | 0 | 1,280 | 0.00% |
|
| 2023/12/26 | 0.4 | 16.51 | 0 | 0.00 | 16.50 | 0.4 | 1,276 | 0.03% |
|
| 2023/12/25 | 0.1 | 16.45 | 0 | 0.00 | 16.40 | 0.1 | 1,280 | 0.01% |
|
| 2023/12/22 | 0.2 | 16.50 | 0 | 0.00 | 16.35 | 0.2 | 1,283 | 0.01% |
|
| 2023/12/21 | 0 | 16.74 | 0 | 0.00 | 16.55 | 0 | 1,279 | 0.00% |
|
| 2023/12/20 | 0 | 16.95 | 2 | 17.15 | 16.80 | -2 | 1,272 | -0.15% |
|
| 2023/12/19 | 0.3 | 16.25 | 2 | 16.50 | 16.20 | -1.8 | 1,244 | -0.14% |
|
| 2023/12/18 | 0.1 | 16.65 | 0 | 0.00 | 16.50 | 0.1 | 1,244 | 0.01% |
|
| 2023/12/15 | 0.2 | 16.58 | 0 | 0.00 | 16.60 | 0.2 | 1,250 | 0.02% |
|
| 2023/12/14 | 2 | 16.30 | 2 | 16.45 | 16.25 | 0 | 1,240 | 0.00% |
|
| 2023/12/13 | 0.4 | 16.17 | 0 | 0.00 | 16.10 | 0.4 | 1,233 | 0.03% |
|
| 2023/12/12 | 30.2 | 16.30 | 0 | 0.00 | 16.25 | 30.2 | 1,231 | 2.45% |
|
| 2023/12/11 | 0.1 | 16.60 | 1 | 16.40 | 16.40 | -0.9 | 1,223 | -0.07% |
|
| 2023/12/08 | 8.1 | 16.86 | 2.4 | 16.80 | 16.75 | 5.7 | 1,217 | 0.47% |
|
| 2023/12/07 | 0 | 16.75 | 0 | 0.00 | 16.55 | 0 | 1,217 | 0.00% |
|
| 2023/12/06 | 1.1 | 16.91 | 0 | 0.00 | 17.00 | 1.1 | 1,213 | 0.09% |
|
| 2023/12/05 | 0 | 0.00 | 1 | 17.05 | 17.10 | -1 | 1,203 | -0.08% |
|
| 2023/12/04 | 0.3 | 17.00 | 0 | 0.00 | 16.95 | 0.3 | 1,196 | 0.02% |
|
| 2023/12/01 | 0.1 | 17.10 | 0 | 0.00 | 17.05 | 0.1 | 1,190 | 0.01% |
|
| 2023/11/30 | 0 | 0.00 | 2 | 16.95 | 16.90 | -2 | 1,177 | -0.17% |
|
| 2023/11/29 | 1 | 16.70 | 0 | 0.00 | 16.75 | 1 | 1,167 | 0.09% |
|
| 2023/11/24 | 0 | 17.10 | 0 | 0.00 | 16.85 | 0 | 1,163 | 0.00% |
|
| 2023/11/23 | 0.1 | 17.01 | 2 | 17.08 | 17.00 | -1.9 | 1,143 | -0.17% |
|
| 2023/11/22 | 2 | 16.95 | 0 | 0.00 | 16.85 | 2 | 1,102 | 0.18% |
|
| 2023/11/21 | 0.1 | 16.60 | 1 | 16.60 | 16.60 | -0.9 | 1,078 | -0.09% |
|
| 2023/11/20 | 0 | 0.00 | 7 | 16.68 | 16.50 | -7 | 1,069 | -0.65% |
|
| 2023/11/17 | 0 | 16.28 | 0 | 0.00 | 16.15 | 0 | 1,052 | 0.00% |
|
| 2023/11/16 | 0 | 16.35 | 0 | 0.00 | 16.35 | 0 | 1,053 | 0.00% |
|
| 2023/11/15 | 0 | 16.21 | 0 | 0.00 | 16.30 | 0 | 1,044 | 0.00% |
|
| 2023/11/13 | 0 | 0.00 | 0.3 | 15.75 | 15.70 | -0.3 | 1,023 | -0.03% |
|
| 2023/11/10 | 0.1 | 15.70 | 0 | 15.75 | 15.60 | 0.1 | 1,022 | 0.01% |
|
| 2023/11/09 | 0.1 | 15.70 | 0 | 15.95 | 15.70 | 0.1 | 1,036 | 0.01% |
|
| 2023/11/08 | 1.4 | 16.10 | 0 | 16.20 | 16.00 | 1.4 | 1,049 | 0.13% |
|
| 2023/11/07 | 0 | 16.20 | 0 | 0.00 | 16.10 | 0 | 1,053 | 0.00% |
|
| 2023/11/06 | 1 | 16.15 | 0 | 0.00 | 16.05 | 1 | 1,047 | 0.10% |
|
| 2023/11/03 | 0.2 | 15.61 | 3 | 15.63 | 15.60 | -2.8 | 1,015 | -0.28% |
|
| 2023/11/02 | 1.2 | 15.58 | 4 | 15.65 | 15.55 | -2.8 | 1,009 | -0.27% |
|
| 2023/11/01 | 6.3 | 16.04 | 1 | 15.90 | 15.65 | 5.3 | 982 | 0.54% |
|
| 2023/10/31 | 107.2 | 16.72 | 12 | 16.91 | 16.70 | 95.2 | 915 | 10.40% |
大買/
|
| 2023/10/30 | 1 | 15.70 | 27.4 | 16.25 | 16.30 | -26.4 | 673 | -3.92% |
|
| 2023/10/27 | 0.3 | 14.95 | 0 | 0.00 | 14.85 | 0.3 | 593 | 0.05% |
|
| 2023/10/26 | 0.1 | 15.04 | 0 | 0.00 | 14.80 | 0.1 | 606 | 0.01% |
|
| 2023/10/25 | 1.5 | 15.05 | 2 | 15.10 | 15.00 | -0.5 | 607 | -0.08% |
|
| 2023/10/24 | 0.1 | 15.25 | 0 | 0.00 | 15.05 | 0.1 | 614 | 0.01% |
|
| 2023/10/23 | 0.2 | 15.23 | 0 | 0.00 | 15.00 | 0.2 | 620 | 0.03% |
|
| 2023/10/20 | 5.1 | 14.45 | 0 | 0.00 | 14.40 | 5.1 | 618 | 0.82% |
|
| 2023/10/19 | 0 | 14.75 | 0 | 0.00 | 14.70 | 0 | 636 | 0.01% |
|
| 2023/10/18 | 0.1 | 15.00 | 1 | 14.95 | 14.85 | -0.9 | 639 | -0.14% |
|
| 2023/10/17 | 0.2 | 14.96 | 0 | 0.00 | 14.80 | 0.2 | 633 | 0.03% |
|
| 2023/10/16 | 0 | 0.00 | 1 | 15.10 | 15.00 | -1 | 641 | -0.15% |
|
| 2023/10/13 | 0.9 | 14.97 | 0 | 0.00 | 14.90 | 0.9 | 649 | 0.13% |
|
| 2023/10/12 | 0.2 | 15.00 | 0 | 0.00 | 14.95 | 0.2 | 662 | 0.02% |
|
| 2023/10/11 | 0.1 | 14.69 | 0 | 0.00 | 14.60 | 0.1 | 676 | 0.02% |
|
| 2023/10/06 | 0.2 | 14.98 | 0 | 0.00 | 14.90 | 0.2 | 708 | 0.03% |
|
| 2023/10/05 | 0.1 | 14.87 | 0 | 0.00 | 15.00 | 0.1 | 736 | 0.01% |
|
| 2023/10/04 | 1.8 | 14.59 | 2.9 | 14.57 | 14.50 | -1.1 | 744 | -0.15% |
|
| 2023/10/03 | 2.5 | 14.97 | 3.3 | 15.01 | 14.90 | -0.8 | 742 | -0.11% |
|
| 2023/10/02 | 0.2 | 15.12 | 0 | 0.00 | 15.00 | 0.2 | 769 | 0.02% |
|
| 2023/09/28 | 1.4 | 15.00 | 0 | 0.00 | 15.10 | 1.4 | 797 | 0.18% |
|
| 2023/09/27 | 1.7 | 14.99 | 0 | 0.00 | 14.95 | 1.7 | 807 | 0.21% |
|
| 2023/09/26 | 5.4 | 15.08 | 3 | 15.12 | 15.00 | 2.4 | 817 | 0.30% |
|
| 2023/09/25 | 0.4 | 15.25 | 0.8 | 15.25 | 15.25 | -0.3 | 835 | -0.04% |
|
| 2023/09/22 | 4.6 | 15.20 | 0.2 | 15.30 | 15.15 | 4.4 | 845 | 0.52% |
|
| 2023/09/21 | 9.5 | 15.23 | 2 | 15.33 | 15.25 | 7.5 | 857 | 0.88% |
|
| 2023/09/20 | 2.2 | 15.32 | 0.7 | 15.40 | 15.25 | 1.5 | 861 | 0.17% |
|
| 2023/09/19 | 2.2 | 15.63 | 1 | 15.65 | 15.55 | 1.3 | 870 | 0.15% |
|
| 2023/09/18 | 0.5 | 15.75 | 0 | 0.00 | 15.70 | 0.5 | 881 | 0.06% |
|
| 2023/09/15 | 0.2 | 15.69 | 2.3 | 15.65 | 15.60 | -2.1 | 899 | -0.23% |
|
| 2023/09/14 | 0.2 | 15.73 | 0 | 15.70 | 15.75 | 0.1 | 923 | 0.02% |
|
| 2023/09/13 | 0 | 0.00 | 5.9 | 15.50 | 15.50 | -5.9 | 934 | -0.63% |
|
| 2023/09/12 | 0.2 | 15.61 | 0 | 0.00 | 15.40 | 0.2 | 949 | 0.02% |
|
| 2023/09/11 | 2.4 | 15.63 | 0 | 0.00 | 15.65 | 2.4 | 964 | 0.25% |
|
| 2023/09/08 | 0.3 | 15.97 | 1.9 | 15.90 | 15.85 | -1.6 | 971 | -0.16% |
|
| 2023/09/07 | 1 | 15.90 | 1 | 16.00 | 16.05 | 0 | 989 | 0.00% |
|
| 2023/09/06 | 2.1 | 16.06 | 0 | 0.00 | 16.00 | 2.1 | 1,003 | 0.21% |
|
| 2023/09/05 | 1.5 | 16.22 | 0 | 0.00 | 16.25 | 1.5 | 1,008 | 0.15% |
|
| 2023/09/04 | 1.1 | 16.15 | 1 | 16.25 | 16.25 | 0.1 | 1,018 | 0.01% |
|
| 2023/09/01 | 1 | 16.35 | 0 | 0.00 | 16.35 | 1 | 1,021 | 0.10% |
|
| 2023/08/31 | 0 | 16.35 | 0.9 | 16.35 | 16.35 | -0.8 | 1,030 | -0.08% |
|
| 2023/08/30 | 0.1 | 16.00 | 1 | 16.00 | 15.95 | -1 | 1,040 | -0.09% |
|
| 2023/08/28 | 1.1 | 15.81 | 0 | 0.00 | 15.80 | 1.1 | 1,056 | 0.10% |
|
| 2023/08/25 | 0.2 | 15.84 | 0.5 | 15.95 | 15.95 | -0.3 | 1,059 | -0.03% |
|
| 2023/08/24 | 0.1 | 15.75 | 0 | 0.00 | 15.60 | 0.1 | 1,058 | 0.01% |
|
| 2023/08/23 | 1.6 | 15.63 | 0 | 0.00 | 15.60 | 1.6 | 1,065 | 0.15% |
|
| 2023/08/22 | 1 | 15.80 | 0.5 | 15.90 | 15.65 | 0.5 | 1,071 | 0.05% |
|
| 2023/08/21 | 0.3 | 16.03 | 0 | 0.00 | 16.00 | 0.3 | 1,075 | 0.03% |
|
| 2023/08/18 | 2.1 | 15.90 | 1 | 15.95 | 15.80 | 1.1 | 1,080 | 0.10% |
|
| 2023/08/17 | 2.7 | 15.83 | 0 | 0.00 | 15.80 | 2.7 | 1,083 | 0.25% |
|
| 2023/08/16 | 0.4 | 15.89 | 0 | 0.00 | 15.80 | 0.4 | 1,086 | 0.03% |
|
| 2023/08/15 | 0.8 | 15.92 | 2 | 16.00 | 16.00 | -1.2 | 1,093 | -0.11% |
|
| 2023/08/14 | 2.8 | 15.43 | 0 | 0.00 | 15.30 | 2.8 | 1,093 | 0.26% |
|
| 2023/08/11 | 4.9 | 15.91 | 4 | 16.00 | 15.85 | 0.9 | 1,081 | 0.08% |
|
| 2023/08/10 | 1.9 | 16.28 | 1 | 16.35 | 16.10 | 0.9 | 1,076 | 0.08% |
|
| 2023/08/09 | 0.1 | 16.50 | 0 | 0.00 | 16.45 | 0.1 | 1,080 | 0.01% |
|
| 2023/08/08 | 2.6 | 16.43 | 1.1 | 16.46 | 16.30 | 1.6 | 1,084 | 0.15% |
|
| 2023/08/07 | 1.2 | 16.43 | 0 | 0.00 | 16.50 | 1.2 | 1,099 | 0.11% |
|
| 2023/08/04 | 5.2 | 16.61 | 10 | 16.65 | 16.60 | -4.8 | 1,109 | -0.43% |
|
| 2023/08/02 | 0.5 | 16.76 | 0 | 0.00 | 16.65 | 0.5 | 1,137 | 0.04% |
|
| 2023/08/01 | 5.1 | 16.75 | 2 | 16.78 | 16.70 | 3.1 | 1,141 | 0.27% |
|
| 2023/07/31 | 1.5 | 16.68 | 1 | 16.70 | 16.80 | 0.5 | 1,147 | 0.04% |
|
| 2023/07/28 | 2.3 | 16.77 | 0 | 0.00 | 16.85 | 2.3 | 1,143 | 0.20% |
|
| 2023/07/27 | 3.4 | 16.51 | 1 | 16.60 | 16.70 | 2.4 | 1,147 | 0.20% |
|
| 2023/07/26 | 4 | 16.46 | 1 | 16.45 | 16.30 | 3 | 1,148 | 0.26% |
|
| 2023/07/25 | 2.8 | 16.37 | 0 | 0.00 | 16.50 | 2.8 | 1,145 | 0.24% |
|
| 2023/07/24 | 12.4 | 16.45 | 78.2 | 16.42 | 16.35 | -65.8 | 1,137 | -5.78% |
|
| 2023/07/21 | 2.2 | 16.73 | 1 | 16.75 | 16.65 | 1.2 | 1,127 | 0.10% |
|
| 2023/07/20 | 0.6 | 16.94 | 0 | 0.00 | 16.85 | 0.6 | 1,148 | 0.05% |
|
| 2023/07/19 | 0.8 | 16.98 | 0 | 0.00 | 16.75 | 0.8 | 1,152 | 0.07% |
|
| 2023/07/18 | 0.5 | 16.93 | 0 | 0.00 | 16.90 | 0.5 | 1,173 | 0.04% |
|
| 2023/07/17 | 0.3 | 17.00 | 1 | 16.90 | 17.15 | -0.7 | 1,231 | -0.06% |
|
| 2023/07/14 | 5 | 16.70 | 1 | 16.85 | 16.70 | 4 | 1,420 | 0.28% |
|
| 2023/07/13 | 9.2 | 16.78 | 2 | 16.78 | 16.65 | 7.2 | 1,448 | 0.50% |
|
| 2023/07/12 | 10.6 | 17.15 | 2 | 17.20 | 17.05 | 8.7 | 1,420 | 0.61% |
|
| 2023/07/11 | 7.2 | 17.50 | 1.6 | 17.57 | 17.45 | 5.6 | 1,413 | 0.40% |
|
| 2023/07/10 | 3.4 | 17.51 | 2 | 17.55 | 17.40 | 1.4 | 1,438 | 0.10% |
|
| 2023/07/07 | 20.8 | 17.59 | 9.3 | 17.71 | 17.70 | 11.5 | 1,456 | 0.79% |
|
| 2023/07/06 | 7.3 | 17.94 | 9.3 | 18.06 | 17.95 | -2 | 1,438 | -0.14% |
|
| 2023/07/05 | 1.3 | 18.09 | 1 | 18.15 | 18.00 | 0.3 | 1,420 | 0.02% |
|
| 2023/07/04 | 3.4 | 18.06 | 0 | 0.00 | 18.00 | 3.4 | 1,421 | 0.24% |
|
| 2023/07/03 | 0 | 18.21 | 0 | 0.00 | 18.15 | 0 | 1,423 | 0.00% |
|
| 2023/06/30 | 0.5 | 18.23 | 2 | 18.13 | 18.15 | -1.5 | 1,411 | -0.11% |
|
| 2023/06/29 | 9.2 | 18.08 | 4.5 | 18.12 | 18.10 | 4.7 | 1,411 | 0.33% |
|
| 2023/06/28 | 2.5 | 18.07 | 2 | 18.15 | 18.00 | 0.5 | 1,410 | 0.03% |
|
| 2023/06/27 | 1.4 | 18.20 | 0 | 0.00 | 18.10 | 1.4 | 1,423 | 0.10% |
|
| 2023/06/26 | 2 | 18.25 | 2 | 18.35 | 18.20 | 0 | 1,443 | 0.00% |
|
| 2023/06/21 | 0.1 | 18.29 | 0 | 0.00 | 18.45 | 0.1 | 1,456 | 0.01% |
|
| 2023/06/20 | 1.3 | 18.45 | 30 | 18.40 | 18.35 | -28.7 | 1,463 | -1.96% |
|
| 2023/06/19 | 1.6 | 18.13 | 1 | 18.20 | 18.05 | 0.6 | 1,478 | 0.04% |
|
| 2023/06/16 | 9.6 | 18.30 | 2.1 | 18.35 | 18.20 | 7.5 | 1,572 | 0.48% |
|
| 2023/06/15 | 9.7 | 18.12 | 2 | 18.17 | 18.10 | 7.7 | 1,770 | 0.43% |
|
| 2023/06/14 | 4.1 | 18.07 | 1 | 18.15 | 18.10 | 3.1 | 1,898 | 0.17% |
|
| 2023/06/13 | 2.9 | 18.09 | 2 | 18.18 | 18.05 | 0.9 | 1,911 | 0.05% |
|
| 2023/06/12 | 13.6 | 18.08 | 4.3 | 18.18 | 18.05 | 9.3 | 1,939 | 0.48% |
|
| 2023/06/09 | 0.4 | 18.37 | 0 | 18.35 | 18.20 | 0.3 | 1,944 | 0.02% |
|
| 2023/06/08 | 6.4 | 18.36 | 3.8 | 18.48 | 18.25 | 2.6 | 1,953 | 0.13% |
|
| 2023/06/07 | 0.2 | 18.57 | 0 | 0.00 | 18.55 | 0.2 | 1,972 | 0.01% |
|
| 2023/06/06 | 5.8 | 18.46 | 0 | 0.00 | 18.35 | 5.8 | 1,993 | 0.29% |
|
| 2023/06/05 | 1.2 | 18.56 | 0 | 0.00 | 18.60 | 1.2 | 2,016 | 0.06% |
|
| 2023/06/02 | 2.3 | 18.26 | 0 | 0.00 | 18.25 | 2.3 | 2,016 | 0.12% |
|
| 2023/06/01 | 0 | 18.30 | 2 | 18.30 | 18.15 | -2 | 2,018 | -0.10% |
|
| 2023/05/31 | 2.2 | 18.26 | 1 | 18.31 | 18.35 | 1.2 | 2,018 | 0.06% |
|
| 2023/05/30 | 1.1 | 18.16 | 1 | 18.25 | 18.20 | 0.1 | 2,018 | 0.01% |
|
| 2023/05/29 | 0.6 | 18.59 | 1 | 18.55 | 18.45 | -0.5 | 2,019 | -0.02% |
|
| 2023/05/26 | 0.6 | 18.27 | 0 | 0.00 | 18.05 | 0.6 | 2,015 | 0.03% |
|
| 2023/05/25 | 2.5 | 18.32 | 6.9 | 18.37 | 18.25 | -4.5 | 2,017 | -0.22% |
|
| 2023/05/24 | 0.4 | 18.61 | 0 | 0.00 | 18.55 | 0.4 | 2,021 | 0.02% |
|
| 2023/05/23 | 0.2 | 18.47 | 1.2 | 18.46 | 18.40 | -1 | 2,022 | -0.05% |
|
| 2023/05/22 | 0.1 | 18.45 | 2.5 | 18.35 | 18.40 | -2.4 | 2,030 | -0.12% |
|
| 2023/05/19 | 4.5 | 18.18 | 0 | 0.00 | 18.10 | 4.5 | 2,046 | 0.22% |
|
| 2023/05/18 | 5.3 | 18.06 | 2.2 | 18.13 | 18.15 | 3.1 | 2,127 | 0.15% |
|
| 2023/05/17 | 0.1 | 18.31 | 0 | 0.00 | 18.10 | 0.1 | 2,131 | 0.00% |
|
| 2023/05/16 | 32.8 | 18.15 | 2.1 | 18.20 | 18.10 | 30.7 | 2,126 | 1.44% |
|
| 2023/05/15 | 0.3 | 18.28 | 0 | 0.00 | 18.05 | 0.3 | 2,123 | 0.01% |
|
| 2023/05/12 | 5.9 | 18.11 | 6.9 | 18.19 | 18.20 | -1 | 2,118 | -0.05% |
|
| 2023/05/11 | 16.7 | 18.16 | 4 | 18.19 | 18.05 | 12.7 | 2,117 | 0.60% |
|
| 2023/05/10 | 10.8 | 18.39 | 9.8 | 18.41 | 18.45 | 1.1 | 2,107 | 0.05% |
|
| 2023/05/09 | 10.5 | 18.42 | 16.8 | 18.41 | 18.25 | -6.3 | 2,099 | -0.30% |
|
| 2023/05/08 | 3.7 | 18.85 | 1 | 18.95 | 18.75 | 2.7 | 2,076 | 0.13% |
|
| 2023/05/05 | 0.3 | 19.19 | 0 | 0.00 | 18.90 | 0.3 | 2,078 | 0.02% |
|
| 2023/05/04 | 1.5 | 19.04 | 0 | 0.00 | 19.00 | 1.5 | 2,102 | 0.07% |
|
| 2023/05/03 | 32.8 | 19.01 | 1.9 | 19.15 | 19.10 | 31 | 2,124 | 1.46% |
|
| 2023/05/02 | 0.4 | 19.32 | 0 | 0.00 | 19.25 | 0.4 | 2,206 | 0.02% |
|
| 2023/04/28 | 0.3 | 19.23 | 0 | 0.00 | 19.05 | 0.3 | 2,215 | 0.02% |
|
| 2023/04/27 | 1.5 | 19.03 | 0 | 0.00 | 18.95 | 1.5 | 2,219 | 0.07% |
|
| 2023/04/26 | 0.2 | 19.05 | 5 | 19.09 | 19.10 | -4.8 | 2,210 | -0.22% |
|
| 2023/04/25 | 9.9 | 19.17 | 0 | 0.00 | 18.90 | 9.9 | 2,204 | 0.45% |
|
| 2023/04/24 | 5.6 | 19.58 | 11 | 19.46 | 19.40 | -5.4 | 2,183 | -0.25% |
|
| 2023/04/21 | 3.3 | 19.55 | 1 | 19.60 | 19.50 | 2.3 | 2,182 | 0.11% |
|
| 2023/04/20 | 1.3 | 19.94 | 10 | 19.97 | 19.95 | -8.7 | 2,153 | -0.41% |
|
| 2023/04/19 | 10.1 | 20.97 | 12 | 20.84 | 20.55 | -1.9 | 2,091 | -0.09% |
|
| 2023/04/18 | 3.3 | 20.10 | 1 | 20.30 | 19.85 | 2.3 | 1,891 | 0.12% |
|
| 2023/04/17 | 7.1 | 19.84 | 1 | 20.00 | 19.80 | 6.1 | 1,863 | 0.33% |
|
| 2023/04/14 | 1.7 | 19.96 | 0 | 0.00 | 19.85 | 1.7 | 1,895 | 0.09% |
|
| 2023/04/13 | 0.1 | 20.10 | 0 | 0.00 | 20.10 | 0.1 | 1,881 | 0.00% |
|
| 2023/04/12 | 2.1 | 20.00 | 3 | 20.15 | 20.05 | -1 | 1,848 | -0.05% |
|
| 2023/04/11 | 5.2 | 19.72 | 0 | 0.00 | 19.70 | 5.2 | 1,821 | 0.29% |
|
| 2023/04/10 | 3.1 | 19.90 | 0 | 0.00 | 19.75 | 3.1 | 1,821 | 0.17% |
|
| 2023/04/07 | 0.1 | 20.02 | 0 | 0.00 | 19.85 | 0.1 | 1,823 | 0.00% |
|
| 2023/04/06 | 0.1 | 19.98 | 1 | 19.85 | 19.80 | -0.9 | 1,822 | -0.05% |
|
| 2023/03/31 | 0.1 | 20.05 | 0 | 0.00 | 20.00 | 0.1 | 1,818 | 0.00% |
|
| 2023/03/29 | 0 | 20.00 | 6 | 19.90 | 19.90 | -6 | 1,819 | -0.33% |
|
| 2023/03/28 | 0.2 | 20.10 | 7 | 20.10 | 20.10 | -6.8 | 1,828 | -0.37% |
|
| 2023/03/27 | 1.4 | 20.53 | 1.3 | 20.49 | 20.30 | 0.2 | 1,828 | 0.01% |
|
| 2023/03/24 | 2.1 | 20.30 | 1 | 20.42 | 20.40 | 1.1 | 1,818 | 0.06% |
|
| 2023/03/23 | 0 | 20.65 | 1 | 20.75 | 20.45 | -1 | 1,816 | -0.05% |
|
| 2023/03/22 | 0.2 | 20.54 | 2 | 20.40 | 20.50 | -1.8 | 1,826 | -0.10% |
|
| 2023/03/21 | 3.1 | 20.51 | 0 | 0.00 | 20.55 | 3.1 | 1,846 | 0.17% |
|
| 2023/03/20 | 7.1 | 20.56 | 10.1 | 20.65 | 20.80 | -3 | 1,873 | -0.16% |
|
| 2023/03/17 | 8 | 20.03 | 7.1 | 20.12 | 20.05 | 0.9 | 2,006 | 0.04% |
|
| 2023/03/16 | 0.4 | 19.32 | 0 | 0.00 | 19.10 | 0.4 | 2,004 | 0.02% |
|
| 2023/03/15 | 1.1 | 19.66 | 2.7 | 19.76 | 19.65 | -1.6 | 2,016 | -0.08% |
|
| 2023/03/14 | 1.5 | 19.17 | 0 | 0.00 | 19.00 | 1.5 | 2,036 | 0.07% |
|
| 2023/03/13 | 4.2 | 18.79 | 0 | 0.00 | 19.00 | 4.2 | 2,217 | 0.19% |
|
| 2023/03/10 | 5.5 | 19.45 | 1 | 19.55 | 19.25 | 4.5 | 2,358 | 0.19% |
|
| 2023/03/09 | 2.4 | 20.01 | 1 | 20.10 | 19.85 | 1.4 | 2,351 | 0.06% |
|
| 2023/03/08 | 2.7 | 20.23 | 2 | 20.20 | 20.30 | 0.7 | 2,349 | 0.03% |
|
| 2023/03/07 | 0.6 | 20.18 | 0 | 0.00 | 20.05 | 0.6 | 2,322 | 0.03% |
|
| 2023/03/06 | 1.3 | 20.02 | 0 | 0.00 | 20.00 | 1.3 | 2,313 | 0.06% |
|
| 2023/03/03 | 0.2 | 19.67 | 2 | 19.60 | 19.60 | -1.8 | 2,311 | -0.08% |
|
| 2023/03/02 | 5.2 | 19.38 | 0 | 0.00 | 19.45 | 5.2 | 2,314 | 0.22% |
|
| 2023/03/01 | 6.6 | 19.45 | 1 | 19.55 | 19.40 | 5.6 | 2,312 | 0.24% |
|
| 2023/02/24 | 4.3 | 19.80 | 2 | 19.90 | 19.70 | 2.3 | 2,316 | 0.10% |
|
| 2023/02/23 | 1 | 20.05 | 0 | 0.00 | 20.00 | 1 | 2,315 | 0.04% |
|
| 2023/02/22 | 2.4 | 19.88 | 0 | 0.00 | 19.75 | 2.4 | 2,315 | 0.10% |
|
| 2023/02/21 | 1 | 20.06 | 2 | 20.10 | 20.05 | -1 | 2,315 | -0.04% |
|
| 2023/02/20 | 1.2 | 20.11 | 2 | 20.05 | 20.05 | -0.8 | 2,336 | -0.03% |
|
| 2023/02/17 | 0.2 | 20.09 | 4.2 | 19.98 | 19.95 | -4 | 2,375 | -0.17% |
|
| 2023/02/16 | 7.2 | 20.10 | 3 | 20.30 | 20.00 | 4.2 | 2,371 | 0.18% |
|
| 2023/02/15 | 0 | 19.85 | 4 | 19.64 | 19.70 | -4 | 2,300 | -0.17% |
|
| 2023/02/14 | 3.2 | 19.42 | 2 | 19.45 | 19.45 | 1.2 | 2,289 | 0.05% |
|
| 2023/02/13 | 9.5 | 19.31 | 0 | 0.00 | 19.30 | 9.5 | 2,293 | 0.41% |
|
| 2023/02/10 | 3.3 | 19.55 | 1.9 | 19.57 | 19.45 | 1.4 | 2,296 | 0.06% |
|
| 2023/02/09 | 0.1 | 19.71 | 3 | 19.60 | 19.60 | -2.9 | 2,297 | -0.13% |
|
| 2023/02/08 | 2.2 | 19.51 | 1 | 19.70 | 19.65 | 1.2 | 2,301 | 0.05% |
|
| 2023/02/07 | 4.3 | 19.62 | 6.2 | 19.68 | 19.65 | -2 | 2,292 | -0.09% |
|
| 2023/02/06 | 0.2 | 19.80 | 25 | 19.73 | 19.75 | -24.8 | 2,296 | -1.08% |
|
| 2023/02/03 | 0.3 | 19.87 | 0 | 0.00 | 19.65 | 0.3 | 2,307 | 0.01% |
|
| 2023/02/02 | 1 | 19.80 | 2 | 19.90 | 19.80 | -1 | 2,295 | -0.04% |
|
| 2023/02/01 | 3 | 19.55 | 8 | 19.75 | 19.75 | -5 | 2,277 | -0.22% |
|
| 2023/01/31 | 2.1 | 19.98 | 17 | 19.48 | 19.55 | -14.9 | 2,256 | -0.66% |
|
| 2023/01/30 | 0 | 19.30 | 0 | 0.00 | 19.05 | 0 | 2,175 | 0.00% |
|
| 2023/01/17 | 0 | 18.75 | 2 | 18.55 | 18.70 | -2 | 2,168 | -0.09% |
|
| 2023/01/16 | 0.1 | 18.60 | 2.4 | 18.54 | 18.35 | -2.3 | 2,167 | -0.11% |
|
| 2023/01/12 | 4 | 18.81 | 0 | 0.00 | 18.60 | 4 | 2,197 | 0.18% |
|
| 2023/01/11 | 0 | 0.00 | 5 | 19.08 | 18.95 | -5 | 2,212 | -0.23% |
|
| 2023/01/10 | 0 | 19.05 | 13 | 18.85 | 18.85 | -13 | 2,220 | -0.58% |
|
| 2023/01/09 | 2 | 19.00 | 10 | 19.00 | 19.00 | -8 | 2,235 | -0.36% |
|
| 2023/01/06 | 0 | 18.85 | 5 | 18.87 | 18.90 | -5 | 2,244 | -0.22% |
|
| 2023/01/05 | 5.4 | 19.00 | 0 | 0.00 | 18.75 | 5.4 | 2,291 | 0.23% |
|
| 2023/01/04 | 0.2 | 19.03 | 0 | 0.00 | 19.20 | 0.2 | 2,299 | 0.01% |
|
| 2023/01/03 | 2 | 18.30 | 8 | 18.49 | 18.55 | -6 | 2,274 | -0.26% |
|
| 2022/12/30 | 2 | 18.48 | 0 | 0.00 | 18.40 | 2 | 2,273 | 0.09% |
|
| 2022/12/29 | 1.2 | 18.46 | 4 | 18.43 | 18.45 | -2.8 | 2,280 | -0.12% |
|
| 2022/12/28 | 1 | 18.80 | 8 | 18.79 | 18.60 | -7 | 2,297 | -0.30% |
|
| 2022/12/27 | 13.1 | 19.13 | 0 | 0.00 | 18.90 | 13.1 | 2,296 | 0.57% |
|
| 2022/12/26 | 0.1 | 19.50 | 6 | 19.15 | 19.20 | -5.9 | 2,295 | -0.26% |
|
| 2022/12/23 | 2.1 | 18.61 | 0 | 0.00 | 18.80 | 2.1 | 2,300 | 0.09% |
|
| 2022/12/22 | 4 | 18.90 | 0 | 0.00 | 19.00 | 4 | 2,313 | 0.17% |
|
| 2022/12/21 | 2.1 | 18.71 | 18 | 18.86 | 18.80 | -15.9 | 2,364 | -0.67% |
|
| 2022/12/20 | 3.6 | 18.76 | 13 | 19.17 | 18.55 | -9.4 | 2,388 | -0.39% |
|
| 2022/12/19 | 12.4 | 19.26 | 0 | 0.00 | 19.05 | 12.4 | 2,415 | 0.51% |
|
| 2022/12/16 | 5.2 | 19.74 | 25 | 19.73 | 19.65 | -19.8 | 2,416 | -0.82% |
|
| 2022/12/15 | 14.2 | 20.11 | 5 | 20.25 | 20.10 | 9.2 | 2,405 | 0.38% |
|
| 2022/12/14 | 2 | 20.38 | 21 | 20.33 | 20.40 | -19 | 2,397 | -0.79% |
|
| 2022/12/13 | 52 | 20.17 | 40 | 20.27 | 20.00 | 12 | 2,374 | 0.51% |
|
| 2022/12/12 | 47.1 | 20.61 | 34 | 20.50 | 20.20 | 13.1 | 2,336 | 0.56% |
|
| 2022/12/09 | 87 | 20.97 | 77 | 21.21 | 20.80 | 10 | 2,225 | 0.45% |
|
| 2022/12/08 | 58 | 20.42 | 63 | 20.41 | 20.10 | -5 | 1,900 | -0.26% |
|
| 2022/12/07 | 5.1 | 19.84 | 55 | 19.83 | 19.60 | -49.9 | 1,781 | -2.80% |
|
| 2022/12/06 | 62.2 | 20.17 | 0 | 0.00 | 20.00 | 62.2 | 1,770 | 3.51% |
|
| 2022/12/05 | 12.1 | 20.21 | 29 | 20.37 | 20.70 | -16.9 | 1,748 | -0.97% |
|
| 2022/12/02 | 30.2 | 19.97 | 54.2 | 19.89 | 19.90 | -24.1 | 1,577 | -1.52% |
|
| 2022/12/01 | 10.4 | 18.78 | 0 | 0.00 | 18.70 | 10.4 | 1,446 | 0.72% |
|
| 2022/11/30 | 0.3 | 18.71 | 0 | 0.00 | 18.75 | 0.3 | 1,498 | 0.02% |
|
| 2022/11/29 | 1.2 | 18.37 | 6 | 18.22 | 18.35 | -4.8 | 1,556 | -0.31% |
|
| 2022/11/28 | 5 | 18.12 | 12 | 18.20 | 18.15 | -7 | 1,595 | -0.44% |
|
| 2022/11/25 | 43 | 18.36 | 5 | 18.20 | 18.15 | 38 | 1,664 | 2.29% |
|
| 2022/11/24 | 0.2 | 18.30 | 6 | 18.34 | 18.40 | -5.8 | 1,702 | -0.34% |
|
| 2022/11/23 | 0 | 0.00 | 17 | 18.15 | 18.10 | -17 | 1,900 | -0.89% |
|
| 2022/11/22 | 9 | 18.10 | 0 | 0.00 | 17.95 | 9 | 1,939 | 0.47% |
|
| 2022/11/21 | 2 | 18.30 | 4 | 18.58 | 18.25 | -2 | 1,976 | -0.10% |
|
| 2022/11/18 | 6.1 | 18.45 | 0 | 0.00 | 18.30 | 6.1 | 2,028 | 0.30% |
|
| 2022/11/17 | 1 | 18.40 | 4 | 18.54 | 18.55 | -3 | 2,036 | -0.15% |
|
| 2022/11/16 | 2.2 | 18.35 | 17 | 18.48 | 18.25 | -14.8 | 2,067 | -0.72% |
|
| 2022/11/15 | 7 | 18.34 | 33 | 18.55 | 18.40 | -26 | 2,101 | -1.24% |
|
| 2022/11/14 | 1.1 | 17.95 | 0 | 0.00 | 18.00 | 1.1 | 2,096 | 0.05% |
|
| 2022/11/11 | 30 | 17.55 | 0 | 0.00 | 17.50 | 30 | 2,171 | 1.38% |
|
| 2022/11/10 | 1 | 17.50 | 0 | 0.00 | 17.55 | 1 | 2,227 | 0.04% |
|
| 2022/11/09 | 8 | 17.50 | 4 | 17.59 | 17.50 | 4 | 2,326 | 0.17% |
|
| 2022/11/08 | 3 | 17.40 | 3 | 17.65 | 17.45 | 0 | 2,364 | 0.00% |
|
| 2022/11/07 | 0.1 | 17.45 | 5 | 17.32 | 17.40 | -4.9 | 2,428 | -0.20% |
|
| 2022/11/04 | 5 | 17.16 | 0 | 0.00 | 17.15 | 5 | 2,456 | 0.20% |
|
| 2022/11/03 | 0.1 | 17.08 | 10 | 16.88 | 16.90 | -9.9 | 2,484 | -0.40% |
|
| 2022/11/02 | 0 | 0.00 | 2 | 17.05 | 17.10 | -2 | 2,542 | -0.08% |
|
| 2022/11/01 | 0.1 | 16.78 | 4 | 16.65 | 16.80 | -3.9 | 2,587 | -0.15% |
|
| 2022/10/31 | 0 | 16.25 | 2 | 16.35 | 16.40 | -2 | 2,595 | -0.08% |
|
| 2022/10/28 | 7.3 | 16.23 | 0 | 0.00 | 16.05 | 7.3 | 2,626 | 0.28% |
|
| 2022/10/27 | 1 | 16.45 | 4 | 16.50 | 16.70 | -3 | 2,647 | -0.11% |
|
| 2022/10/26 | 4.2 | 16.33 | 4 | 16.60 | 16.25 | 0.2 | 2,728 | 0.01% |
|
| 2022/10/25 | 2.5 | 16.62 | 0 | 0.00 | 16.45 | 2.5 | 2,765 | 0.09% |
|
| 2022/10/24 | 0.1 | 17.00 | 8 | 17.05 | 16.85 | -7.9 | 2,780 | -0.28% |
|
| 2022/10/21 | 7.6 | 16.77 | 0 | 0.00 | 16.65 | 7.6 | 2,798 | 0.27% |
|
| 2022/10/20 | 14.4 | 17.31 | 0 | 0.00 | 17.05 | 14.4 | 2,809 | 0.51% |
|
| 2022/10/19 | 5.1 | 17.42 | 5 | 17.60 | 17.25 | 0.1 | 2,815 | 0.00% |
|
| 2022/10/18 | 4.1 | 16.98 | 4 | 17.18 | 17.10 | 0.1 | 2,842 | 0.00% |
|
| 2022/10/17 | 3.1 | 16.40 | 5 | 16.69 | 16.90 | -1.9 | 2,854 | -0.07% |
|
| 2022/10/14 | 12 | 16.85 | 9 | 16.84 | 17.10 | 3 | 2,875 | 0.10% |
|
| 2022/10/13 | 9.7 | 17.10 | 0 | 0.00 | 16.20 | 9.7 | 2,906 | 0.33% |
|
| 2022/10/12 | 2.9 | 17.42 | 16 | 17.43 | 17.30 | -13.1 | 2,933 | -0.45% |
|
| 2022/10/11 | 13.2 | 17.33 | 3.4 | 17.41 | 17.40 | 9.8 | 2,987 | 0.33% |
|
| 2022/10/07 | 6.2 | 18.21 | 3 | 18.25 | 18.20 | 3.2 | 2,995 | 0.11% |
|
| 2022/10/06 | 0.5 | 18.36 | 11 | 18.34 | 18.45 | -10.5 | 3,031 | -0.35% |
|
| 2022/10/05 | 5.4 | 18.42 | 0 | 0.00 | 18.20 | 5.4 | 3,076 | 0.18% |
|
| 2022/10/04 | 2.2 | 18.25 | 8.9 | 18.24 | 18.25 | -6.7 | 3,127 | -0.21% |
|
| 2022/10/03 | 5.2 | 17.86 | 0 | 0.00 | 17.90 | 5.2 | 3,160 | 0.16% |
|
| 2022/09/30 | 1.5 | 17.61 | 3 | 17.77 | 17.90 | -1.5 | 3,196 | -0.05% |
|
| 2022/09/29 | 7.1 | 17.83 | 8 | 17.99 | 17.90 | -0.9 | 3,223 | -0.03% |
|
| 2022/09/28 | 12.4 | 17.88 | 1 | 17.65 | 17.50 | 11.4 | 3,253 | 0.35% |
|
| 2022/09/27 | 10.8 | 18.77 | 6 | 18.88 | 19.00 | 4.8 | 3,277 | 0.15% |
|
| 2022/09/26 | 7.3 | 19.18 | 11.7 | 19.13 | 19.00 | -4.4 | 3,291 | -0.13% |
|
| 2022/09/23 | 5.1 | 20.03 | 0 | 0.00 | 19.95 | 5.1 | 3,317 | 0.15% |
|
| 2022/09/22 | 13.6 | 20.10 | 3 | 20.30 | 20.20 | 10.6 | 3,345 | 0.32% |
|
| 2022/09/21 | 5.1 | 20.21 | 0.3 | 20.22 | 20.10 | 4.9 | 3,407 | 0.14% |
|
| 2022/09/20 | 5.1 | 20.34 | 6 | 20.42 | 20.35 | -0.9 | 3,457 | -0.02% |
|
| 2022/09/19 | 4.2 | 20.32 | 1.1 | 20.41 | 20.25 | 3.1 | 3,544 | 0.09% |
|
| 2022/09/16 | 2.3 | 20.44 | 0 | 0.00 | 20.45 | 2.3 | 3,604 | 0.06% |
|
| 2022/09/15 | 4.3 | 20.63 | 0.8 | 20.65 | 20.65 | 3.5 | 3,635 | 0.10% |
|
| 2022/09/14 | 3.6 | 20.56 | 1 | 20.63 | 20.60 | 2.6 | 3,778 | 0.07% |
|
| 2022/09/13 | 3.5 | 20.98 | 0 | 0.00 | 20.85 | 3.5 | 3,784 | 0.09% |
|
| 2022/09/12 | 0.3 | 21.35 | 1.1 | 21.16 | 21.25 | -0.8 | 3,813 | -0.02% |
|
| 2022/09/08 | 12 | 20.87 | 0 | 0.00 | 20.75 | 12 | 3,833 | 0.31% |
|
| 2022/09/07 | 2.2 | 20.36 | 0 | 0.00 | 20.50 | 2.2 | 3,859 | 0.06% |
|
| 2022/09/06 | 5 | 20.71 | 3 | 20.48 | 20.45 | 2 | 3,864 | 0.05% |
|
| 2022/09/05 | 18.4 | 21.36 | 1 | 21.89 | 21.10 | 17.3 | 3,842 | 0.45% |
|
| 2022/09/02 | 5 | 22.37 | 2 | 22.65 | 22.20 | 3 | 3,803 | 0.08% |
|
| 2022/09/01 | 14 | 22.42 | 15 | 22.43 | 22.60 | -1 | 3,783 | -0.03% |
|
| 2022/08/31 | 7.4 | 22.43 | 1 | 22.45 | 22.40 | 6.4 | 3,740 | 0.17% |
|
| 2022/08/30 | 11.1 | 23.05 | 10 | 23.19 | 22.70 | 1.1 | 3,751 | 0.03% |
|
| 2022/08/29 | 2 | 22.00 | 29 | 22.16 | 22.45 | -27 | 3,644 | -0.74% |
|
| 2022/08/26 | 6 | 22.63 | 5 | 22.70 | 22.65 | 1 | 3,762 | 0.03% |
|
| 2022/08/25 | 2.2 | 22.55 | 7 | 22.79 | 22.95 | -4.8 | 3,904 | -0.12% |
|
| 2022/08/24 | 1.4 | 22.26 | 0 | 0.00 | 22.30 | 1.4 | 4,185 | 0.03% |
|
| 2022/08/23 | 1 | 22.45 | 2 | 22.45 | 22.50 | -1 | 4,193 | -0.02% |
|
| 2022/08/22 | 21.5 | 22.80 | 1 | 22.80 | 22.30 | 20.5 | 4,196 | 0.49% |
|
| 2022/08/19 | 1.1 | 22.45 | 0 | 0.00 | 22.35 | 1.1 | 4,260 | 0.03% |
|
| 2022/08/18 | 24.1 | 22.88 | 23 | 22.78 | 22.70 | 1.1 | 4,278 | 0.03% |
|
| 2022/08/17 | 15 | 22.65 | 11 | 22.55 | 22.45 | 4 | 4,224 | 0.09% |
|
| 2022/08/16 | 13.1 | 22.42 | 3 | 22.27 | 22.20 | 10.1 | 4,189 | 0.24% |
|
| 2022/08/15 | 8 | 22.00 | 20 | 22.05 | 22.00 | -12 | 4,139 | -0.29% |
|
| 2022/08/12 | 15 | 22.10 | 0 | 0.00 | 21.70 | 15 | 4,201 | 0.36% |
|
| 2022/08/11 | 0.1 | 21.45 | 19 | 21.40 | 21.35 | -19 | 4,204 | -0.45% |
|
| 2022/08/10 | 0 | 0.00 | 2 | 21.60 | 21.40 | -2 | 4,308 | -0.05% |
|
| 2022/08/09 | 2.1 | 21.27 | 1 | 21.55 | 21.20 | 1.1 | 4,599 | 0.02% |
|
| 2022/08/08 | 3 | 21.13 | 3 | 21.08 | 21.25 | 0 | 4,574 | 0.00% |
|
| 2022/08/05 | 10.1 | 20.72 | 6.5 | 20.63 | 20.75 | 3.6 | 4,619 | 0.08% |
|
| 2022/08/04 | 2.1 | 20.10 | 0.1 | 20.25 | 20.30 | 2 | 4,656 | 0.04% |
|
| 2022/08/03 | 1.1 | 20.56 | 6 | 20.40 | 20.40 | -4.9 | 4,660 | -0.10% |
|
| 2022/08/02 | 11.6 | 20.99 | 1 | 20.90 | 20.85 | 10.6 | 4,692 | 0.23% |
|
| 2022/08/01 | 3 | 22.15 | 8 | 22.31 | 22.25 | -5 | 4,699 | -0.11% |
|
| 2022/07/29 | 1.1 | 21.87 | 2 | 21.98 | 22.00 | -0.9 | 4,703 | -0.02% |
|
| 2022/07/28 | 4.1 | 21.64 | 2 | 21.75 | 21.55 | 2.1 | 4,715 | 0.04% |
|
| 2022/07/27 | 0 | 21.75 | 1 | 21.75 | 21.95 | -1 | 4,730 | -0.02% |
|
| 2022/07/26 | 1.1 | 21.81 | 0 | 0.00 | 21.70 | 1.1 | 4,767 | 0.02% |
|
| 2022/07/25 | 4.1 | 22.43 | 3 | 22.30 | 22.25 | 1.1 | 4,797 | 0.02% |
|
| 2022/07/22 | 1 | 22.10 | 3.1 | 22.12 | 22.05 | -2.1 | 4,800 | -0.04% |
|
| 2022/07/21 | 0 | 0.00 | 0.2 | 22.15 | 22.20 | -0.2 | 4,874 | 0.00% |
|
| 2022/07/20 | 2 | 22.05 | 0 | 0.00 | 22.05 | 2 | 4,875 | 0.04% |
|
| 2022/07/19 | 0.1 | 22.20 | 3 | 22.17 | 22.10 | -2.9 | 4,918 | -0.06% |
|
| 2022/07/18 | 2 | 21.90 | 2 | 21.65 | 21.60 | 0 | 4,896 | 0.00% |
|
| 2022/07/15 | 3.1 | 21.20 | 3 | 21.40 | 21.30 | 0.1 | 4,930 | 0.00% |
|
| 2022/07/14 | 1 | 20.65 | 2 | 20.93 | 21.15 | -1 | 5,264 | -0.02% |
|
| 2022/07/13 | 3 | 20.70 | 7 | 20.92 | 21.00 | -4 | 5,264 | -0.08% |
|
| 2022/07/12 | 12.2 | 20.14 | 10 | 20.00 | 20.00 | 2.2 | 5,294 | 0.04% |
|
| 2022/07/11 | 0.1 | 21.46 | 1 | 21.40 | 21.40 | -0.9 | 5,293 | -0.02% |
|
| 2022/07/08 | 1 | 21.40 | 2 | 21.05 | 21.05 | -1 | 5,279 | -0.02% |
|
| 2022/07/07 | 1 | 20.85 | 1 | 21.00 | 20.95 | 0 | 5,266 | 0.00% |
|
| 2022/07/06 | 1 | 20.70 | 20 | 21.00 | 20.70 | -19 | 5,298 | -0.36% |
|
| 2022/07/05 | 17.1 | 21.68 | 32 | 21.60 | 21.50 | -15 | 5,374 | -0.28% |
|
| 2022/07/04 | 11 | 21.17 | 29 | 20.88 | 20.85 | -18 | 5,351 | -0.34% |
|
| 2022/07/01 | 10.2 | 22.27 | 7 | 21.14 | 20.65 | 3.2 | 5,388 | 0.06% |
|
| 2022/06/30 | 42.1 | 22.09 | 33 | 21.82 | 21.75 | 9.1 | 5,371 | 0.17% |
|
| 2022/06/29 | 12.1 | 22.65 | 16 | 22.57 | 22.40 | -3.9 | 5,366 | -0.07% |
|
| 2022/06/28 | 7 | 22.49 | 2 | 22.40 | 22.15 | 5 | 5,386 | 0.09% |
|
| 2022/06/27 | 2.1 | 22.54 | 10 | 22.25 | 22.25 | -7.9 | 5,420 | -0.15% |
|
| 2022/06/24 | 29 | 21.72 | 38 | 21.59 | 22.00 | -9 | 5,444 | -0.17% |
|
| 2022/06/23 | 2.4 | 20.92 | 0 | 0.00 | 21.00 | 2.4 | 5,430 | 0.04% |
|
| 2022/06/22 | 39 | 21.68 | 41 | 21.46 | 20.85 | -2 | 5,468 | -0.04% |
|
| 2022/06/21 | 5 | 20.70 | 12 | 20.62 | 20.65 | -7 | 5,407 | -0.13% |
|
| 2022/06/20 | 0.3 | 20.42 | 1 | 20.00 | 20.00 | -0.7 | 5,520 | -0.01% |
|
| 2022/06/17 | 0.2 | 20.98 | 0 | 0.00 | 20.70 | 0.2 | 5,604 | 0.00% |
|
| 2022/06/16 | 25.3 | 22.04 | 6 | 22.23 | 21.10 | 19.3 | 5,707 | 0.34% |
|
| 2022/06/15 | 21.9 | 21.86 | 29 | 22.09 | 21.70 | -7.1 | 5,877 | -0.12% |
|
| 2022/06/14 | 1.1 | 21.31 | 1 | 21.55 | 21.75 | 0.1 | 6,252 | 0.00% |
|
| 2022/06/13 | 1.6 | 21.96 | 1 | 22.20 | 21.85 | 0.6 | 6,849 | 0.01% |
|
| 2022/06/10 | 1.6 | 22.62 | 0 | 0.00 | 22.60 | 1.6 | 7,077 | 0.02% |
|
| 2022/06/09 | 1.2 | 22.80 | 0 | 0.00 | 22.75 | 1.2 | 7,165 | 0.02% |
|
| 2022/06/08 | 2.2 | 22.62 | 1 | 22.65 | 22.60 | 1.2 | 7,332 | 0.02% |
|
| 2022/06/07 | 8.4 | 23.10 | 18.1 | 23.59 | 22.90 | -9.7 | 7,887 | -0.12% |
|
| 2022/06/06 | 19.4 | 24.10 | 7 | 24.09 | 23.80 | 12.4 | 8,453 | 0.15% |
|
| 2022/06/02 | 29.5 | 23.97 | 23 | 23.87 | 23.90 | 6.5 | 8,495 | 0.08% |
|
| 2022/06/01 | 39.2 | 23.96 | 31 | 23.70 | 24.30 | 8.2 | 8,407 | 0.10% |
|
| 2022/05/31 | 2 | 22.58 | 0 | 0.00 | 22.50 | 2 | 8,252 | 0.02% |
|
| 2022/05/30 | 12 | 22.50 | 11 | 22.55 | 22.45 | 1 | 8,545 | 0.01% |
|
| 2022/05/27 | 3 | 22.30 | 8 | 22.49 | 22.10 | -5 | 8,630 | -0.06% |
|
| 2022/05/26 | 5.7 | 22.20 | 5 | 22.06 | 21.60 | 0.7 | 8,555 | 0.01% |
|
| 2022/05/25 | 7.5 | 22.04 | 10 | 22.00 | 21.95 | -2.6 | 8,548 | -0.03% |
|
| 2022/05/24 | 0.2 | 21.92 | 3 | 21.85 | 21.45 | -2.8 | 8,670 | -0.03% |
|
| 2022/05/23 | 0.2 | 22.08 | 0 | 0.00 | 22.10 | 0.2 | 8,705 | 0.00% |
|
| 2022/05/20 | 5.2 | 22.01 | 1 | 21.90 | 21.95 | 4.2 | 8,780 | 0.05% |
|
| 2022/05/19 | 0.4 | 21.86 | 0 | 0.00 | 22.10 | 0.4 | 8,743 | 0.01% |
|
| 2022/05/18 | 20.2 | 21.55 | 18 | 21.71 | 21.75 | 2.2 | 8,743 | 0.03% |
|
| 2022/05/17 | 17.1 | 21.42 | 22 | 21.45 | 21.60 | -4.9 | 8,676 | -0.06% |
|
| 2022/05/16 | 0.1 | 20.22 | 1 | 20.25 | 20.15 | -0.9 | 8,467 | -0.01% |
|
| 2022/05/13 | 11.3 | 19.79 | 17 | 19.81 | 20.15 | -5.7 | 8,486 | -0.07% |
|
| 2022/05/12 | 15.5 | 19.61 | 21 | 19.55 | 19.15 | -5.5 | 8,456 | -0.07% |
|
| 2022/05/11 | 12.6 | 20.60 | 5 | 20.22 | 20.00 | 7.6 | 8,454 | 0.09% |
|
| 2022/05/10 | 2.8 | 20.05 | 8 | 20.26 | 20.35 | -5.2 | 8,498 | -0.06% |
|
| 2022/05/09 | 15.9 | 20.28 | 6 | 20.45 | 20.05 | 9.9 | 8,514 | 0.12% |
|
| 2022/05/06 | 16.4 | 21.17 | 2 | 21.22 | 21.10 | 14.5 | 8,493 | 0.17% |
|
| 2022/05/05 | 1.2 | 22.30 | 3.4 | 22.20 | 22.00 | -2.2 | 8,525 | -0.03% |
|
| 2022/05/04 | 2 | 21.80 | 3 | 21.90 | 21.80 | -1 | 8,561 | -0.01% |
|
| 2022/05/03 | 6.2 | 21.84 | 4.6 | 21.81 | 21.85 | 1.6 | 8,661 | 0.02% |
|
| 2022/04/29 | 6.9 | 22.54 | 1.9 | 22.61 | 22.30 | 5.1 | 8,760 | 0.06% |
|
| 2022/04/28 | 6.8 | 22.71 | 3 | 22.98 | 22.60 | 3.9 | 8,836 | 0.04% |
|
| 2022/04/27 | 11.5 | 22.72 | 20 | 22.95 | 22.80 | -8.5 | 8,872 | -0.10% |
|
| 2022/04/26 | 2.1 | 24.25 | 0 | 0.00 | 24.05 | 2.1 | 8,848 | 0.02% |
|
| 2022/04/25 | 11.8 | 24.15 | 4 | 24.08 | 23.90 | 7.8 | 8,913 | 0.09% |
|
| 2022/04/22 | 1 | 25.15 | 11.1 | 25.06 | 25.00 | -10.1 | 8,941 | -0.11% |
|
| 2022/04/21 | 5.1 | 25.52 | 11 | 25.53 | 25.40 | -5.9 | 9,085 | -0.06% |
|
| 2022/04/20 | 41.5 | 25.83 | 47.1 | 25.80 | 26.00 | -5.6 | 9,148 | -0.06% |
|
| 2022/04/19 | 4 | 24.83 | 1 | 25.30 | 24.80 | 3 | 9,086 | 0.03% |
|
| 2022/04/18 | 18 | 25.22 | 1.5 | 25.07 | 25.00 | 16.5 | 9,304 | 0.18% |
|
| 2022/04/15 | 1 | 25.00 | 2 | 25.23 | 24.70 | -1 | 9,468 | -0.01% |
|
| 2022/04/13 | 2 | 24.73 | 2 | 24.80 | 24.70 | 0 | 10,506 | 0.00% |
|
| 2022/04/12 | 3.2 | 24.92 | 2.1 | 25.04 | 24.55 | 1.2 | 10,646 | 0.01% |
|
| 2022/04/11 | 20.2 | 25.61 | 9 | 25.78 | 25.05 | 11.2 | 10,756 | 0.10% |
|
| 2022/04/08 | 1 | 24.95 | 5 | 25.33 | 25.25 | -4 | 10,682 | -0.04% |
|
| 2022/04/07 | 7.1 | 25.31 | 0 | 0.00 | 24.70 | 7.1 | 10,677 | 0.07% |
|
| 2022/04/06 | 1 | 25.75 | 0 | 0.00 | 25.75 | 1 | 10,653 | 0.01% |
|
| 2022/04/01 | 1.3 | 25.64 | 0 | 0.00 | 25.55 | 1.3 | 10,702 | 0.01% |
|
| 2022/03/31 | 1.1 | 25.99 | 4 | 25.96 | 25.65 | -2.9 | 10,739 | -0.03% |
|
| 2022/03/30 | 2 | 25.75 | 46 | 25.92 | 25.60 | -44 | 10,739 | -0.41% |
|
| 2022/03/29 | 0 | 25.65 | 13 | 25.67 | 25.55 | -13 | 10,746 | -0.12% |
|
| 2022/03/28 | 3.5 | 24.93 | 1 | 25.15 | 25.05 | 2.5 | 10,805 | 0.02% |
|
| 2022/03/25 | 14.1 | 25.41 | 7 | 25.83 | 25.15 | 7.1 | 10,918 | 0.06% |
|
| 2022/03/24 | 51.1 | 26.06 | 52 | 25.77 | 25.70 | -0.9 | 11,043 | -0.01% |
|
| 2022/03/23 | 14.1 | 25.66 | 1 | 25.55 | 25.65 | 13.1 | 11,845 | 0.11% |
|
| 2022/03/22 | 10.1 | 26.22 | 21 | 26.48 | 26.05 | -10.9 | 13,165 | -0.08% |
|
| 2022/03/21 | 25 | 26.29 | 24 | 26.58 | 26.05 | 1 | 14,711 | 0.01% |
|
| 2022/03/18 | 35 | 26.49 | 42 | 26.35 | 26.10 | -7 | 17,040 | -0.04% |
|
| 2022/03/17 | 9 | 26.54 | 30 | 26.90 | 27.10 | -21 | 19,322 | -0.11% |
|
| 2022/03/16 | 84 | 26.72 | 43 | 26.60 | 26.50 | 41 | 20,385 | 0.20% |
|
| 2022/03/15 | 28.1 | 25.91 | 35 | 26.00 | 25.45 | -6.9 | 20,707 | -0.03% |
|
| 2022/03/14 | 18.8 | 25.88 | 28 | 25.99 | 25.65 | -9.2 | 20,766 | -0.04% |
|
| 2022/03/11 | 21.1 | 25.88 | 101 | 26.17 | 26.15 | -79.9 | 21,171 | -0.38% |
大賣/
|
| 2022/03/10 | 98.3 | 26.06 | 55 | 25.99 | 26.20 | 43.2 | 21,469 | 0.20% |
|
| 2022/03/09 | 108.2 | 25.97 | 51 | 26.07 | 26.20 | 57.2 | 21,660 | 0.26% |
大買/
|
| 2022/03/08 | 6.2 | 24.23 | 6 | 24.47 | 24.40 | 0.2 | 21,493 | 0.00% |
|
| 2022/03/07 | 11.8 | 24.11 | 63.1 | 23.99 | 23.85 | -51.3 | 21,509 | -0.24% |
|
| 2022/03/04 | 8 | 25.29 | 17.1 | 24.95 | 24.90 | -9 | 21,684 | -0.04% |
|
| 2022/03/03 | 28.1 | 25.62 | 17.6 | 25.46 | 25.35 | 10.4 | 21,615 | 0.05% |
|
| 2022/03/02 | 47.1 | 24.95 | 2 | 25.03 | 24.70 | 45.1 | 21,373 | 0.21% |
|
| 2022/03/01 | 2.1 | 24.36 | 6.9 | 24.54 | 24.65 | -4.8 | 21,422 | -0.02% |
|
| 2022/02/25 | 0.1 | 24.27 | 9 | 24.17 | 24.15 | -8.9 | 21,750 | -0.04% |
|
| 2022/02/24 | 25.2 | 24.52 | 2 | 24.55 | 23.65 | 23.2 | 21,793 | 0.11% |
|
| 2022/02/23 | 4 | 24.65 | 9.6 | 24.87 | 24.95 | -5.6 | 21,698 | -0.03% |
|
| 2022/02/22 | 15.5 | 24.39 | 23.3 | 24.17 | 24.00 | -7.8 | 21,675 | -0.04% |
|
| 2022/02/21 | 28.2 | 24.99 | 4 | 25.02 | 24.90 | 24.2 | 21,665 | 0.11% |
|
| 2022/02/18 | 28.8 | 25.05 | 3 | 25.02 | 25.00 | 25.8 | 21,669 | 0.12% |
|
| 2022/02/17 | 1.1 | 25.12 | 143 | 25.19 | 25.05 | -141.9 | 21,650 | -0.66% |
大賣/鉅額交易
|
| 2022/02/16 | 117.1 | 25.33 | 302 | 25.55 | 25.10 | -185 | 21,665 | -0.85% |
大買/大賣/鉅額交易
|
| 2022/02/15 | 25.2 | 25.26 | 6 | 25.30 | 25.05 | 19.2 | 21,722 | 0.09% |
|
| 2022/02/14 | 12.1 | 25.11 | 2 | 25.15 | 25.15 | 10.1 | 21,836 | 0.05% |
|
| 2022/02/11 | 1.4 | 25.79 | 32 | 26.17 | 25.75 | -30.7 | 21,847 | -0.14% |
|
| 2022/02/10 | 40.1 | 26.10 | 0 | 0.00 | 26.00 | 40.1 | 21,899 | 0.18% |
|
| 2022/02/09 | 0 | 26.65 | 10 | 26.40 | 26.60 | -10 | 21,891 | -0.05% |
|
| 2022/02/08 | 86.1 | 26.15 | 13 | 26.43 | 26.25 | 73.1 | 21,913 | 0.33% |
|
| 2022/02/07 | 486 | 25.51 | 49 | 25.58 | 25.95 | 437 | 21,992 | 1.99% |
大買/鉅額交易
|
| 2022/01/26 | 1.2 | 25.19 | 261 | 25.24 | 25.30 | -259.8 | 22,031 | -1.18% |
大賣/鉅額交易
|
| 2022/01/25 | 38.2 | 25.20 | 67 | 25.68 | 25.00 | -28.8 | 22,316 | -0.13% |
|
| 2022/01/24 | 14.1 | 25.35 | 226.2 | 25.86 | 26.00 | -212.1 | 23,024 | -0.92% |
大賣/鉅額交易
|
| 2022/01/21 | 105.5 | 25.66 | 30 | 26.13 | 25.30 | 75.5 | 23,192 | 0.33% |
大買/
|
| 2022/01/20 | 32.1 | 26.23 | 122 | 26.32 | 26.10 | -89.9 | 23,297 | -0.39% |
大賣/
|
| 2022/01/19 | 194.2 | 26.48 | 24 | 26.39 | 26.35 | 170.2 | 23,323 | 0.73% |
大買/鉅額交易
|
| 2022/01/18 | 226.1 | 26.78 | 26 | 26.69 | 26.35 | 200.1 | 23,390 | 0.86% |
大買/鉅額交易
|
| 2022/01/17 | 22.2 | 26.84 | 127.2 | 26.72 | 27.10 | -104.9 | 23,532 | -0.45% |
大賣/鉅額交易
|
| 2022/01/14 | 241.1 | 26.64 | 113 | 26.48 | 26.20 | 128.1 | 23,665 | 0.54% |
大買/大賣/鉅額交易
|
| 2022/01/13 | 162.7 | 27.25 | 145 | 27.37 | 27.15 | 17.7 | 24,309 | 0.07% |
大買/大賣/
|
| 2022/01/12 | 150.6 | 27.33 | 576 | 27.85 | 27.00 | -425.4 | 24,675 | -1.72% |
大買/大賣/鉅額交易
|
| 2022/01/11 | 60.1 | 28.42 | 60 | 28.06 | 28.15 | 0.1 | 24,765 | 0.00% |
|
| 2022/01/10 | 26.4 | 28.44 | 15 | 28.27 | 28.10 | 11.4 | 24,624 | 0.05% |
|
| 2022/01/07 | 85.4 | 29.29 | 101.1 | 28.55 | 28.20 | -15.7 | 24,520 | -0.06% |
大賣/
|
| 2022/01/06 | 117.3 | 31.56 | 63 | 31.14 | 31.05 | 54.3 | 24,394 | 0.22% |
大買/
|
| 2022/01/05 | 16 | 35.80 | 14.1 | 35.52 | 34.45 | 1.9 | 24,093 | 0.01% |
|
| 2022/01/04 | 4 | 35.60 | 70 | 35.55 | 36.10 | -66 | 24,264 | -0.27% |
|
| 2022/01/03 | 2 | 34.43 | 3.1 | 34.45 | 34.30 | -1.1 | 24,600 | 0.00% |
|
| 2021/12/30 | 2 | 34.50 | 2 | 34.50 | 34.65 | 0 | 24,941 | 0.00% |
|
| 2021/12/29 | 6 | 34.62 | 3.1 | 34.64 | 34.70 | 2.9 | 25,197 | 0.01% |
|
| 2021/12/28 | 7 | 34.29 | 4.1 | 34.02 | 34.30 | 2.9 | 25,263 | 0.01% |
|
| 2021/12/27 | 9 | 35.68 | 12 | 35.65 | 35.15 | -3 | 25,512 | -0.01% |
|
| 2021/12/24 | 13 | 35.08 | 10 | 35.03 | 35.10 | 3 | 26,824 | 0.01% |
|
| 2021/12/23 | 10 | 35.85 | 2 | 36.28 | 35.60 | 8 | 27,183 | 0.03% |
|
| 2021/12/22 | 55 | 35.06 | 25.2 | 34.99 | 35.40 | 29.8 | 27,484 | 0.11% |
|
| 2021/12/21 | 54.1 | 33.34 | 10 | 33.42 | 34.40 | 44.1 | 27,531 | 0.16% |
|
| 2021/12/20 | 14.1 | 34.41 | 25.7 | 34.51 | 34.15 | -11.6 | 27,380 | -0.04% |
|
| 2021/12/17 | 129 | 35.39 | 139.3 | 35.61 | 35.25 | -10.3 | 27,196 | -0.04% |
大買/大賣/
|
| 2021/12/16 | 132 | 36.54 | 78.2 | 36.76 | 35.60 | 53.9 | 26,325 | 0.20% |
大買/
|
| 2021/12/15 | 128.2 | 34.32 | 126.1 | 34.63 | 36.30 | 2.1 | 24,950 | 0.01% |
大買/大賣/
|
| 2021/12/14 | 386 | 33.73 | 1,417.5 | 34.11 | 34.15 | -1,031.5 | 23,347 | -4.42% |
大買/大賣/鉅額交易
|
| 2021/12/13 | 241 | 31.56 | 184 | 31.99 | 33.40 | 57 | 20,886 | 0.27% |
大買/大賣/
|
| 2021/12/10 | 1,102 | 30.19 | 160.9 | 29.22 | 30.40 | 941.1 | 18,473 | 5.09% |
大買/大賣/鉅額交易
|
| 2021/12/09 | 62.2 | 27.02 | 132.1 | 27.42 | 27.65 | -69.9 | 17,056 | -0.41% |
大賣/
|
| 2021/12/08 | 10.2 | 25.74 | 20 | 25.88 | 25.95 | -9.8 | 16,201 | -0.06% |
|
| 2021/12/07 | 40 | 25.83 | 42 | 25.91 | 25.95 | -2 | 15,933 | -0.01% |
|
| 2021/12/06 | 60.1 | 25.38 | 61.2 | 25.46 | 25.45 | -1.1 | 15,489 | -0.01% |
|
| 2021/12/03 | 74 | 25.55 | 74 | 25.20 | 24.85 | 0 | 15,069 | 0.00% |
|
| 2021/12/02 | 73 | 24.82 | 47 | 24.88 | 24.75 | 26 | 14,386 | 0.18% |
|
| 2021/12/01 | 81 | 24.41 | 58.1 | 24.62 | 24.50 | 22.9 | 14,103 | 0.16% |
|
| 2021/11/30 | 70.1 | 24.07 | 38 | 23.98 | 24.35 | 32.1 | 14,088 | 0.23% |
|
| 2021/11/29 | 5.1 | 22.26 | 45 | 23.26 | 23.10 | -39.9 | 14,122 | -0.28% |
|
| 2021/11/26 | 12.1 | 23.28 | 4 | 23.04 | 22.90 | 8.1 | 14,097 | 0.06% |
|
| 2021/11/25 | 34.3 | 24.07 | 2 | 24.50 | 23.60 | 32.3 | 14,189 | 0.23% |
|
| 2021/11/24 | 55.2 | 24.18 | 62.3 | 24.31 | 24.35 | -7.1 | 14,339 | -0.05% |
|
| 2021/11/23 | 24.6 | 23.35 | 29.1 | 23.37 | 23.30 | -4.5 | 14,503 | -0.03% |
|
| 2021/11/22 | 31.1 | 23.09 | 49 | 23.00 | 23.10 | -17.9 | 14,517 | -0.12% |
|
| 2021/11/19 | 0.8 | 22.63 | 2 | 22.80 | 22.60 | -1.2 | 14,801 | -0.01% |
|
| 2021/11/18 | 33.3 | 22.50 | 54.1 | 22.46 | 22.55 | -20.8 | 14,843 | -0.14% |
|
| 2021/11/17 | 24 | 23.58 | 4 | 23.45 | 23.10 | 20 | 14,808 | 0.14% |
|
| 2021/11/16 | 11.2 | 23.15 | 20 | 23.14 | 23.05 | -8.8 | 14,889 | -0.06% |
|
| 2021/11/15 | 12.2 | 23.45 | 13 | 23.30 | 23.15 | -0.8 | 14,924 | -0.01% |
|
| 2021/11/12 | 32.6 | 23.32 | 18.9 | 23.28 | 23.15 | 13.8 | 14,989 | 0.09% |
|
| 2021/11/11 | 24.1 | 24.33 | 34 | 23.97 | 23.85 | -9.9 | 14,937 | -0.07% |
|
| 2021/11/10 | 2.2 | 24.04 | 21 | 24.16 | 24.10 | -18.8 | 14,941 | -0.13% |
|
| 2021/11/09 | 9 | 24.28 | 18.9 | 24.35 | 24.30 | -9.9 | 15,260 | -0.07% |
|
| 2021/11/08 | 5.2 | 23.82 | 18.1 | 23.96 | 23.85 | -12.9 | 15,243 | -0.08% |
|
| 2021/11/05 | 7.1 | 23.99 | 28 | 24.04 | 23.90 | -20.9 | 15,409 | -0.14% |
|
| 2021/11/04 | 65.1 | 24.49 | 8 | 24.52 | 24.50 | 57.1 | 15,561 | 0.37% |
|
| 2021/11/03 | 4.2 | 24.05 | 2 | 24.85 | 24.05 | 2.2 | 15,566 | 0.01% |
|
| 2021/11/02 | 37.1 | 25.07 | 16 | 25.02 | 24.40 | 21.1 | 15,637 | 0.13% |
|
| 2021/11/01 | 148.3 | 26.20 | 147 | 26.31 | 25.65 | 1.3 | 15,596 | 0.01% |
大買/大賣/
|
| 2021/10/29 | 74 | 25.33 | 72 | 25.29 | 25.00 | 2 | 15,443 | 0.01% |
|
| 2021/10/28 | 90.2 | 25.22 | 89 | 24.99 | 24.90 | 1.2 | 15,383 | 0.01% |
|
| 2021/10/27 | 0.1 | 24.85 | 18 | 24.98 | 24.85 | -17.9 | 15,290 | -0.12% |
|
| 2021/10/26 | 26.1 | 25.19 | 3 | 25.05 | 24.75 | 23.1 | 15,455 | 0.15% |
|
| 2021/10/25 | 50 | 25.26 | 38 | 25.42 | 25.30 | 12 | 15,686 | 0.08% |
|
| 2021/10/22 | 4 | 24.90 | 23 | 25.08 | 24.70 | -19 | 16,147 | -0.12% |
|
| 2021/10/21 | 82 | 25.76 | 77 | 25.72 | 25.70 | 5 | 17,241 | 0.03% |
|
| 2021/10/20 | 76 | 24.96 | 100 | 25.07 | 25.20 | -24 | 16,929 | -0.14% |
|
| 2021/10/19 | 57 | 24.33 | 67 | 24.36 | 24.30 | -10 | 16,735 | -0.06% |
|
| 2021/10/18 | 63 | 23.55 | 80 | 23.85 | 23.90 | -17 | 16,698 | -0.10% |
|
| 2021/10/15 | 9 | 23.90 | 6 | 23.77 | 23.80 | 3 | 17,324 | 0.02% |
|
| 2021/10/14 | 61.1 | 23.93 | 90 | 23.94 | 23.80 | -28.9 | 18,321 | -0.16% |
|
| 2021/10/13 | 64.1 | 23.88 | 69 | 23.83 | 23.70 | -4.9 | 19,334 | -0.03% |
|
| 2021/10/12 | 124.4 | 23.98 | 108.1 | 23.37 | 23.35 | 16.3 | 19,792 | 0.08% |
大買/大賣/
|
| 2021/10/08 | 27.5 | 24.19 | 32 | 24.20 | 24.30 | -4.5 | 19,908 | -0.02% |
|
| 2021/10/07 | 79.1 | 23.32 | 64 | 23.58 | 23.75 | 15.1 | 19,503 | 0.08% |
|
| 2021/10/06 | 82 | 22.65 | 107 | 23.05 | 23.10 | -25 | 19,397 | -0.13% |
大賣/
|
| 2021/10/05 | 39.1 | 21.73 | 58 | 21.78 | 22.20 | -18.9 | 19,306 | -0.10% |
|
| 2021/10/04 | 57.2 | 23.01 | 30 | 23.15 | 21.70 | 27.2 | 19,567 | 0.14% |
|
| 2021/10/01 | 284.3 | 25.13 | 209 | 24.90 | 23.20 | 75.3 | 19,369 | 0.39% |
大買/大賣/
|
| 2021/09/30 | 37 | 23.89 | 56 | 24.18 | 24.50 | -19 | 18,112 | -0.11% |
|
| 2021/09/29 | 89.3 | 23.26 | 56.4 | 23.20 | 23.00 | 32.9 | 17,935 | 0.18% |
|
| 2021/09/28 | 44.1 | 22.72 | 53 | 22.90 | 22.75 | -8.9 | 18,456 | -0.05% |
|
| 2021/09/27 | 22.2 | 21.92 | 33 | 22.00 | 21.95 | -10.8 | 18,367 | -0.06% |
|
| 2021/09/24 | 0 | 0.00 | 1 | 21.70 | 21.70 | -1 | 18,705 | -0.01% |
|
| 2021/09/23 | 0.1 | 21.80 | 0 | 0.00 | 21.65 | 0.1 | 19,299 | 0.00% |
|
| 2021/09/22 | 1.2 | 21.65 | 0 | 0.00 | 21.60 | 1.2 | 19,740 | 0.01% |
|
| 2021/09/17 | 0 | 0.00 | 24.3 | 22.51 | 22.40 | -24.3 | 19,797 | -0.12% |
|
| 2021/09/16 | 12 | 22.45 | 12 | 22.22 | 22.15 | 0 | 20,258 | 0.00% |
|
| 2021/09/15 | 39 | 22.68 | 15 | 22.41 | 22.25 | 24 | 20,379 | 0.12% |
|
| 2021/09/14 | 7 | 22.38 | 36 | 22.55 | 22.30 | -29 | 21,134 | -0.14% |
|
| 2021/09/13 | 1 | 23.00 | 5 | 23.30 | 22.85 | -4 | 21,216 | -0.02% |
|
| 2021/09/10 | 24.2 | 22.74 | 0 | 0.00 | 22.75 | 24.2 | 21,388 | 0.11% |
|
| 2021/09/09 | 17.3 | 22.75 | 32 | 22.76 | 22.75 | -14.7 | 21,431 | -0.07% |
|
| 2021/09/08 | 2 | 22.51 | 32 | 22.95 | 22.25 | -30 | 22,070 | -0.14% |
|
| 2021/09/07 | 20.2 | 23.19 | 12 | 23.01 | 22.95 | 8.2 | 22,166 | 0.04% |
|
| 2021/09/06 | 12.1 | 24.79 | 4 | 24.50 | 23.90 | 8.1 | 22,117 | 0.04% |
|
| 2021/09/03 | 15 | 24.11 | 18 | 24.08 | 24.65 | -3 | 21,970 | -0.01% |
|
| 2021/09/02 | 80.4 | 24.54 | 33 | 24.55 | 24.00 | 47.4 | 21,851 | 0.22% |
|
| 2021/09/01 | 6 | 23.88 | 48 | 23.99 | 23.85 | -42 | 21,561 | -0.19% |
|
| 2021/08/31 | 19 | 24.16 | 21 | 24.09 | 24.05 | -2 | 21,504 | -0.01% |
|
| 2021/08/30 | 37 | 24.27 | 18.1 | 24.39 | 23.90 | 18.9 | 21,364 | 0.09% |
|
| 2021/08/27 | 111 | 23.74 | 93 | 23.77 | 23.50 | 18 | 21,060 | 0.09% |
大買/
|
| 2021/08/26 | 14 | 22.50 | 11 | 22.62 | 22.80 | 3 | 20,555 | 0.01% |
|
| 2021/08/25 | 19 | 22.21 | 24 | 22.64 | 22.60 | -5 | 20,486 | -0.02% |
|
| 2021/08/24 | 20.6 | 21.90 | 3 | 22.40 | 21.35 | 17.6 | 20,222 | 0.09% |
|
| 2021/08/23 | 29 | 22.01 | 51 | 21.92 | 22.10 | -22 | 20,189 | -0.11% |
|
| 2021/08/20 | 52.1 | 21.47 | 68.2 | 21.50 | 21.25 | -16.1 | 20,138 | -0.08% |
|
| 2021/08/19 | 5 | 20.96 | 6 | 21.78 | 20.60 | -1 | 20,012 | 0.00% |
|
| 2021/08/18 | 28.2 | 21.48 | 53 | 21.62 | 22.00 | -24.8 | 19,952 | -0.12% |
|
| 2021/08/17 | 19 | 21.50 | 11 | 21.07 | 20.80 | 8 | 19,913 | 0.04% |
|
| 2021/08/16 | 9.3 | 21.78 | 4 | 21.65 | 21.50 | 5.3 | 19,836 | 0.03% |
|
| 2021/08/13 | 21.1 | 24.00 | 13 | 23.90 | 22.75 | 8.1 | 19,689 | 0.04% |
|
| 2021/08/12 | 12.3 | 24.24 | 19 | 24.06 | 24.15 | -6.7 | 19,372 | -0.03% |
|
| 2021/08/11 | 57.1 | 24.90 | 47.1 | 24.91 | 23.50 | 10 | 19,349 | 0.05% |
|
| 2021/08/10 | 10.1 | 25.18 | 13 | 25.91 | 25.05 | -2.9 | 19,164 | -0.02% |
|
| 2021/08/09 | 18.1 | 25.96 | 2 | 26.13 | 25.55 | 16.1 | 18,994 | 0.08% |
|
| 2021/08/06 | 9.1 | 26.70 | 20 | 27.30 | 26.55 | -10.9 | 18,935 | -0.06% |
|
| 2021/08/05 | 43 | 27.46 | 40 | 27.53 | 27.15 | 3 | 18,780 | 0.02% |
|
| 2021/08/04 | 69 | 27.62 | 27 | 27.64 | 27.00 | 42 | 18,538 | 0.23% |
|
| 2021/08/03 | 56 | 26.06 | 91.1 | 25.93 | 27.00 | -35.1 | 17,893 | -0.20% |
|
| 2021/08/02 | 15 | 25.88 | 5 | 26.00 | 25.75 | 10 | 17,642 | 0.06% |
|
| 2021/07/30 | 25 | 26.50 | 58 | 26.38 | 26.30 | -33 | 17,515 | -0.19% |
|
| 2021/07/29 | 40 | 26.06 | 25 | 26.50 | 26.65 | 15 | 17,276 | 0.09% |
|
| 2021/07/28 | 48.2 | 25.72 | 51 | 25.75 | 26.30 | -2.8 | 16,920 | -0.02% |
|
| 2021/07/27 | 120.1 | 27.86 | 16 | 26.14 | 25.35 | 104 | 16,278 | 0.64% |
大買/鉅額交易
|
| 2021/07/26 | 6 | 27.22 | 20 | 27.29 | 27.90 | -14 | 14,976 | -0.09% |
|
| 2021/07/23 | 13.5 | 25.24 | 17 | 25.27 | 25.40 | -3.5 | 14,490 | -0.02% |
|
| 2021/07/22 | 6.2 | 27.10 | 10.2 | 26.59 | 25.90 | -4 | 14,177 | -0.03% |
|
| 2021/07/21 | 100.1 | 27.62 | 91 | 26.87 | 26.70 | 9.1 | 13,854 | 0.07% |
|
| 2021/07/20 | 134.1 | 26.31 | 85 | 26.57 | 27.65 | 49.1 | 13,150 | 0.37% |
大買/
|
| 2021/07/19 | 46 | 25.38 | 93.5 | 25.71 | 26.25 | -47.5 | 12,038 | -0.39% |
|
| 2021/07/16 | 46 | 23.98 | 86 | 24.15 | 23.90 | -40 | 10,756 | -0.37% |
|
| 2021/07/15 | 22 | 23.05 | 80 | 22.96 | 23.15 | -58 | 9,986 | -0.58% |
|
| 2021/07/14 | 7.4 | 22.04 | 6 | 21.96 | 22.20 | 1.4 | 9,564 | 0.01% |
|
| 2021/07/13 | 26.4 | 22.59 | 15 | 22.63 | 22.20 | 11.4 | 9,503 | 0.12% |
|
| 2021/07/12 | 54 | 23.99 | 13 | 24.00 | 23.90 | 41 | 9,256 | 0.44% |
|
| 2021/07/09 | 47 | 23.87 | 48 | 23.90 | 23.65 | -1 | 9,081 | -0.01% |
|
| 2021/07/08 | 4 | 23.08 | 10 | 23.31 | 23.05 | -6 | 8,870 | -0.07% |
|
| 2021/07/07 | 12.4 | 22.66 | 13 | 22.87 | 22.70 | -0.6 | 9,030 | -0.01% |
|
| 2021/07/06 | 5.1 | 23.15 | 8 | 23.26 | 23.05 | -2.9 | 9,028 | -0.03% |
|
| 2021/07/05 | 52.2 | 23.40 | 94 | 23.69 | 24.05 | -41.8 | 8,886 | -0.47% |
|
| 2021/07/02 | 18.4 | 22.44 | 3.1 | 22.72 | 22.15 | 15.3 | 8,261 | 0.19% |
|
| 2021/07/01 | 32.1 | 23.29 | 10 | 23.11 | 22.95 | 22.1 | 8,242 | 0.27% |
|
| 2021/06/30 | 17.1 | 23.28 | 53.5 | 23.56 | 23.50 | -36.5 | 7,909 | -0.46% |
|
| 2021/06/29 | 15.1 | 22.52 | 14.1 | 22.74 | 22.15 | 1 | 7,322 | 0.01% |
|
| 2021/06/28 | 1.2 | 21.53 | 11.2 | 21.67 | 21.60 | -10 | 6,873 | -0.15% |
|
| 2021/06/25 | 26.2 | 22.19 | 37 | 22.37 | 21.90 | -10.8 | 6,750 | -0.16% |
|
| 2021/06/24 | 22.5 | 21.35 | 7 | 21.33 | 21.20 | 15.5 | 6,257 | 0.25% |
|
| 2021/06/23 | 41.1 | 21.61 | 27 | 21.76 | 21.40 | 14.1 | 6,162 | 0.23% |
|
| 2021/06/22 | 22.1 | 20.72 | 12 | 21.01 | 20.50 | 10.1 | 5,337 | 0.19% |
|
| 2021/06/21 | 6 | 20.83 | 47 | 20.79 | 20.80 | -41 | 5,233 | -0.78% |
|
| 2021/06/18 | 9.4 | 20.19 | 15.3 | 20.12 | 20.05 | -5.9 | 5,013 | -0.12% |
|
| 2021/06/17 | 51.1 | 21.28 | 43 | 21.51 | 20.70 | 8.1 | 4,993 | 0.16% |
|
| 2021/06/16 | 11 | 20.61 | 40.6 | 20.65 | 20.65 | -29.6 | 4,348 | -0.68% |
|
| 2021/06/15 | 3 | 18.54 | 10.2 | 18.97 | 18.80 | -7.2 | 4,324 | -0.17% |
|
| 2021/06/11 | 16.1 | 18.47 | 4 | 18.48 | 18.35 | 12.1 | 4,290 | 0.28% |
|
| 2021/06/10 | 4.1 | 18.68 | 8.7 | 18.81 | 19.05 | -4.6 | 4,257 | -0.11% |
|
| 2021/06/09 | 3.1 | 18.57 | 0 | 0.00 | 18.35 | 3.1 | 4,233 | 0.07% |
|
| 2021/06/08 | 0.4 | 19.01 | 0.1 | 19.10 | 18.80 | 0.3 | 4,261 | 0.01% |
|
| 2021/06/07 | 3.3 | 18.64 | 1 | 18.50 | 18.50 | 2.3 | 4,275 | 0.05% |
|
| 2021/06/04 | 0.1 | 19.25 | 3 | 19.15 | 18.95 | -2.9 | 4,312 | -0.07% |
|
| 2021/06/03 | 0 | 19.20 | 2 | 19.38 | 19.15 | -2 | 4,302 | -0.05% |
|
| 2021/06/02 | 3.1 | 19.04 | 0.1 | 19.60 | 19.05 | 3 | 4,286 | 0.07% |
|
| 2021/06/01 | 11 | 19.30 | 0 | 0.00 | 19.50 | 11 | 4,277 | 0.26% |
|
| 2021/05/31 | 0 | 0.00 | 2 | 19.10 | 18.85 | -2 | 4,228 | -0.05% |
|
| 2021/05/28 | 3 | 18.80 | 0 | 0.00 | 18.80 | 3 | 4,219 | 0.07% |
|
| 2021/05/27 | 0.1 | 18.65 | 3 | 18.75 | 18.75 | -2.9 | 4,270 | -0.07% |
|
| 2021/05/26 | 7.1 | 18.50 | 0 | 0.00 | 18.65 | 7.1 | 4,355 | 0.16% |
|
| 2021/05/25 | 41.1 | 18.86 | 21 | 19.14 | 18.55 | 20.1 | 4,532 | 0.44% |
|
| 2021/05/24 | 1.1 | 18.07 | 1.2 | 18.34 | 18.85 | -0.2 | 4,727 | 0.00% |
|
| 2021/05/21 | 2.1 | 18.00 | 3 | 17.87 | 18.00 | -0.9 | 4,723 | -0.02% |
|
| 2021/05/20 | 10 | 17.93 | 3 | 18.70 | 17.60 | 7 | 4,758 | 0.15% |
|
| 2021/05/19 | 15.1 | 18.00 | 5 | 17.85 | 18.30 | 10.1 | 4,739 | 0.21% |
|
| 2021/05/18 | 2.6 | 17.01 | 5.8 | 16.86 | 17.15 | -3.3 | 4,700 | -0.07% |
|
| 2021/05/17 | 8.2 | 15.84 | 0.5 | 16.63 | 15.75 | 7.7 | 4,682 | 0.16% |
|
| 2021/05/14 | 0.1 | 17.45 | 47 | 17.42 | 17.45 | -47 | 4,613 | -1.02% |
|
| 2021/05/13 | 7.5 | 15.71 | 14.8 | 16.04 | 15.90 | -7.3 | 4,542 | -0.16% |
|
| 2021/05/12 | 5.6 | 16.12 | 5.8 | 16.06 | 16.00 | -0.2 | 4,576 | 0.00% |
|
| 2021/05/11 | 13.7 | 17.92 | 9.9 | 17.99 | 17.70 | 3.8 | 4,523 | 0.08% |
|
| 2021/05/10 | 2.4 | 19.00 | 2 | 19.05 | 18.90 | 0.4 | 4,524 | 0.01% |
|
| 2021/05/07 | 2.2 | 19.09 | 1.1 | 19.14 | 19.15 | 1.1 | 4,558 | 0.02% |
|
| 2021/05/06 | 8.1 | 19.32 | 4 | 19.10 | 19.10 | 4.1 | 4,578 | 0.09% |
|
| 2021/05/05 | 2.4 | 18.22 | 3 | 18.48 | 18.20 | -0.6 | 4,576 | -0.01% |
|
| 2021/05/04 | 13 | 18.58 | 1.7 | 18.88 | 18.10 | 11.4 | 4,596 | 0.25% |
|
| 2021/05/03 | 4.2 | 19.87 | 2 | 20.40 | 19.60 | 2.2 | 4,575 | 0.05% |
|
| 2021/04/29 | 7.2 | 20.10 | 4 | 20.26 | 19.95 | 3.2 | 4,618 | 0.07% |
|
| 2021/04/28 | 9.1 | 20.22 | 3 | 20.20 | 20.20 | 6.1 | 4,679 | 0.13% |
|
| 2021/04/27 | 0.7 | 20.54 | 0.1 | 20.55 | 20.35 | 0.6 | 4,735 | 0.01% |
|
| 2021/04/26 | 3.1 | 20.42 | 2.1 | 20.79 | 20.35 | 0.9 | 4,840 | 0.02% |
|
| 2021/04/23 | 2 | 20.48 | 2 | 20.65 | 20.60 | 0 | 4,836 | 0.00% |
|
| 2021/04/22 | 5.2 | 20.96 | 19 | 20.76 | 20.20 | -13.8 | 4,866 | -0.28% |
|
| 2021/04/21 | 6.2 | 21.31 | 1 | 21.20 | 21.05 | 5.2 | 4,813 | 0.11% |
|
| 2021/04/20 | 0 | 21.38 | 40 | 21.29 | 21.30 | -40 | 4,811 | -0.83% |
|
| 2021/04/19 | 36.1 | 21.08 | 0 | 0.00 | 20.90 | 36.1 | 4,826 | 0.75% |
|
| 2021/04/16 | 13 | 21.47 | 0 | 0.00 | 21.25 | 13 | 4,837 | 0.27% |
|
| 2021/04/15 | 3 | 21.18 | 21 | 21.29 | 21.00 | -18 | 4,988 | -0.36% |
|
| 2021/04/14 | 18.1 | 21.44 | 0 | 0.00 | 21.25 | 18.1 | 5,107 | 0.35% |
|
| 2021/04/13 | 55.2 | 23.02 | 27 | 23.27 | 22.45 | 28.2 | 5,009 | 0.56% |
|
| 2021/04/12 | 16 | 21.51 | 7 | 22.05 | 22.15 | 9 | 4,725 | 0.19% |
|
| 2021/04/09 | 18.1 | 21.85 | 22 | 21.92 | 21.95 | -3.9 | 4,628 | -0.08% |
|
| 2021/04/08 | 7.8 | 22.05 | 97.1 | 21.94 | 22.40 | -89.3 | 4,526 | -1.97% |
|
| 2021/04/07 | 80.5 | 21.18 | 11.1 | 21.00 | 21.25 | 69.4 | 4,276 | 1.62% |
|
| 2021/04/06 | 9.1 | 19.95 | 0 | 0.00 | 19.90 | 9.1 | 4,230 | 0.22% |
|
| 2021/04/01 | 6 | 20.00 | 0 | 0.00 | 20.00 | 6 | 4,255 | 0.14% |
|
| 2021/03/31 | 15 | 20.45 | 2 | 20.30 | 20.30 | 13 | 4,323 | 0.30% |
|
| 2021/03/30 | 1.1 | 20.50 | 0 | 0.00 | 20.50 | 1.1 | 4,477 | 0.02% |
|
| 2021/03/29 | 0.5 | 20.25 | 3.1 | 20.42 | 20.50 | -2.7 | 4,671 | -0.06% |
|
| 2021/03/26 | 3.1 | 19.84 | 1 | 20.00 | 19.90 | 2.1 | 4,684 | 0.04% |
|
| 2021/03/25 | 2 | 20.53 | 0 | 0.00 | 20.40 | 2 | 4,667 | 0.04% |
|
| 2021/03/24 | 1.2 | 20.53 | 20 | 20.60 | 20.65 | -18.8 | 4,678 | -0.40% |
|
| 2021/03/23 | 2.3 | 20.83 | 13 | 21.80 | 20.65 | -10.7 | 4,682 | -0.23% |
|
| 2021/03/22 | 27.1 | 21.83 | 8 | 21.76 | 21.55 | 19.1 | 4,673 | 0.41% |
|
| 2021/03/19 | 2.1 | 20.85 | 0 | 0.00 | 20.90 | 2.1 | 4,662 | 0.04% |
|
| 2021/03/18 | 0.3 | 21.45 | 2 | 21.68 | 21.45 | -1.7 | 4,690 | -0.04% |
|
| 2021/03/17 | 0.4 | 20.99 | 2 | 21.00 | 20.75 | -1.6 | 4,623 | -0.04% |
|
| 2021/03/16 | 17 | 20.92 | 0 | 0.00 | 20.60 | 17 | 4,641 | 0.37% |
|
| 2021/03/15 | 10.1 | 21.08 | 0 | 0.00 | 20.95 | 10.1 | 4,684 | 0.22% |
|
| 2021/03/12 | 3 | 20.65 | 4 | 20.84 | 20.65 | -1 | 4,691 | -0.02% |
|
| 2021/03/11 | 1.1 | 20.42 | 1.1 | 20.42 | 20.40 | 0 | 4,768 | 0.00% |
|
| 2021/03/10 | 0 | 20.00 | 0.2 | 20.90 | 20.80 | -0.2 | 4,804 | 0.00% |
|
| 2021/03/09 | 0.1 | 19.80 | 5 | 19.85 | 19.80 | -4.9 | 4,855 | -0.10% |
|
| 2021/03/08 | 5 | 19.65 | 20 | 20.02 | 19.65 | -15 | 4,982 | -0.30% |
|
| 2021/03/05 | 0 | 0.00 | 1 | 19.70 | 19.70 | -1 | 5,085 | -0.02% |
|
| 2021/03/04 | 0 | 0.00 | 2 | 20.43 | 20.15 | -2 | 5,179 | -0.04% |
|
| 2021/03/03 | 1 | 20.65 | 5 | 20.88 | 20.65 | -4 | 5,239 | -0.08% |
|
| 2021/03/02 | 6.1 | 20.81 | 6 | 20.81 | 20.50 | 0.1 | 5,440 | 0.00% |
|
| 2021/02/26 | 14.1 | 21.29 | 4 | 21.63 | 21.50 | 10.1 | 5,823 | 0.17% |
|
| 2021/02/25 | 22.2 | 21.36 | 48 | 21.26 | 21.30 | -25.8 | 6,094 | -0.42% |
|
| 2021/02/24 | 58.1 | 20.91 | 67.5 | 21.69 | 21.70 | -9.4 | 5,988 | -0.16% |
|
| 2021/02/23 | 0 | 0.00 | 23 | 19.83 | 19.75 | -23 | 5,865 | -0.39% |
|
| 2021/02/22 | 3 | 19.93 | 2 | 19.93 | 20.15 | 1 | 6,072 | 0.02% |
|
| 2021/02/19 | 1.1 | 19.50 | 20.1 | 19.54 | 19.65 | -19 | 6,323 | -0.30% |
|
| 2021/02/17 | 1.1 | 18.37 | 13 | 18.10 | 18.60 | -11.9 | 6,572 | -0.18% |
|
| 2021/02/05 | 0.2 | 17.97 | 1 | 17.70 | 17.75 | -0.9 | 6,628 | -0.01% |
|
| 2021/02/04 | 1.1 | 17.80 | 3 | 17.97 | 17.80 | -1.9 | 6,927 | -0.03% |
|
| 2021/02/03 | 13.1 | 18.51 | 1 | 18.70 | 18.40 | 12.1 | 7,098 | 0.17% |
|
| 2021/02/02 | 10 | 17.90 | 9 | 18.00 | 17.90 | 1 | 7,152 | 0.01% |
|
| 2021/02/01 | 10 | 17.50 | 1.1 | 17.63 | 17.65 | 8.9 | 7,307 | 0.12% |
|
| 2021/01/29 | 0.4 | 17.54 | 6 | 17.72 | 17.40 | -5.6 | 7,530 | -0.07% |
|
| 2021/01/28 | 1.1 | 17.93 | 0 | 18.80 | 17.85 | 1 | 7,696 | 0.01% |
|
| 2021/01/26 | 12 | 18.93 | 15.9 | 18.80 | 18.70 | -3.9 | 8,017 | -0.05% |
|
| 2021/01/25 | 22 | 19.14 | 7 | 19.50 | 19.40 | 15 | 8,249 | 0.18% |
|
| 2021/01/22 | 2.1 | 19.10 | 1 | 19.20 | 19.20 | 1.1 | 8,298 | 0.01% |
|
| 2021/01/21 | 11 | 19.32 | 31 | 18.38 | 18.30 | -20 | 8,298 | -0.24% |
|
| 2021/01/20 | 1.1 | 19.41 | 2 | 19.80 | 19.15 | -0.9 | 8,293 | -0.01% |
|
| 2021/01/19 | 1 | 20.50 | 0 | 0.00 | 20.60 | 1 | 8,321 | 0.01% |
|
| 2021/01/18 | 0.1 | 20.40 | 0.1 | 20.60 | 20.30 | 0 | 8,269 | 0.00% |
|
| 2021/01/15 | 2 | 20.58 | 2 | 20.63 | 20.45 | 0 | 8,300 | 0.00% |
|
| 2021/01/14 | 18.2 | 21.05 | 0.1 | 21.30 | 21.00 | 18.1 | 8,326 | 0.22% |
|
| 2021/01/13 | 0 | 23.05 | 0 | 0.00 | 21.05 | 0 | 8,357 | 0.00% |
|
| 2021/01/12 | 0 | 0.00 | 13.2 | 21.11 | 21.00 | -13.2 | 8,381 | -0.16% |
|
| 2021/01/11 | 2 | 21.75 | 1 | 21.50 | 21.80 | 1 | 8,464 | 0.01% |
|
| 2021/01/08 | 28 | 22.57 | 0.2 | 22.50 | 21.50 | 27.8 | 8,925 | 0.31% |
|
| 2021/01/07 | 21 | 21.72 | 50.1 | 22.38 | 22.40 | -29.1 | 9,502 | -0.31% |
|
| 2021/01/06 | 10 | 20.85 | 19 | 20.45 | 20.40 | -9 | 9,713 | -0.09% |
|
| 2021/01/05 | 0.1 | 21.52 | 0.1 | 22.00 | 21.40 | 0 | 10,238 | 0.00% |
|
| 2021/01/04 | 4.2 | 21.61 | 0.1 | 21.83 | 21.60 | 4.1 | 10,391 | 0.04% |
|
| 2020/12/31 | 3 | 21.68 | 0 | 0.00 | 21.65 | 3 | 10,721 | 0.03% |
|
| 2020/12/30 | 10.1 | 22.10 | 1.2 | 22.00 | 21.80 | 8.9 | 10,925 | 0.08% |
|
| 2020/12/29 | 0.1 | 21.90 | 23.1 | 22.19 | 21.95 | -23 | 11,227 | -0.20% |
|
| 2020/12/28 | 3 | 21.50 | 2 | 21.75 | 21.50 | 1 | 11,371 | 0.01% |
|
| 2020/12/25 | 8 | 21.91 | 2 | 22.55 | 21.80 | 6 | 11,685 | 0.05% |
|
| 2020/12/24 | 14.4 | 22.52 | 1 | 23.00 | 22.45 | 13.4 | 11,718 | 0.11% |
|
| 2020/12/23 | 1 | 22.75 | 17 | 22.49 | 22.95 | -16 | 11,717 | -0.14% |
|
| 2020/12/22 | 1 | 21.60 | 0.2 | 21.70 | 21.00 | 0.8 | 11,892 | 0.01% |
|
| 2020/12/21 | 2 | 21.68 | 11.1 | 21.98 | 21.65 | -9.1 | 12,055 | -0.08% |
|
| 2020/12/18 | 0 | 0.00 | 1 | 22.15 | 22.15 | -1 | 12,180 | -0.01% |
|
| 2020/12/17 | 3.2 | 22.05 | 0.5 | 22.20 | 22.05 | 2.7 | 12,223 | 0.02% |
|
| 2020/12/16 | 1 | 23.10 | 0 | 0.00 | 22.35 | 1 | 12,270 | 0.01% |
|
| 2020/12/15 | 1 | 23.30 | 0 | 0.00 | 22.00 | 1 | 12,315 | 0.01% |
|
| 2020/12/14 | 0 | 0.00 | 12.8 | 22.66 | 22.85 | -12.8 | 12,323 | -0.10% |
|
| 2020/12/11 | 0.1 | 22.00 | 7 | 21.40 | 21.35 | -7 | 12,307 | -0.06% |
|
| 2020/12/10 | 1.6 | 22.48 | 1 | 22.20 | 22.20 | 0.6 | 12,334 | 0.00% |
|
| 2020/12/09 | 3 | 22.92 | 0.1 | 23.20 | 22.70 | 3 | 12,451 | 0.02% |
|
| 2020/12/08 | 11.1 | 23.37 | 0 | 0.00 | 22.90 | 11.1 | 12,656 | 0.09% |
|
| 2020/12/07 | 3.1 | 23.87 | 0 | 0.00 | 23.40 | 3.1 | 13,133 | 0.02% |
|
| 2020/12/04 | 3 | 22.80 | 40 | 23.01 | 22.75 | -37 | 13,364 | -0.28% |
|
| 2020/12/03 | 10 | 23.50 | 21.5 | 23.28 | 23.15 | -11.5 | 13,867 | -0.08% |
|
| 2020/12/02 | 2 | 23.15 | 3 | 23.30 | 23.10 | -1 | 13,973 | -0.01% |
|
| 2020/12/01 | 31 | 24.00 | 0 | 0.00 | 24.00 | 31 | 14,237 | 0.22% |
|
| 2020/11/30 | 10 | 25.10 | 12.1 | 24.99 | 24.70 | -2.1 | 14,450 | -0.01% |
|
| 2020/11/27 | 2 | 24.70 | 19.1 | 24.76 | 24.65 | -17.1 | 14,545 | -0.12% |
|
| 2020/11/26 | 49 | 25.04 | 10 | 25.24 | 24.75 | 39 | 14,519 | 0.27% |
|
| 2020/11/25 | 85.1 | 25.53 | 40.3 | 25.52 | 25.65 | 44.8 | 14,371 | 0.31% |
|
| 2020/11/24 | 3.1 | 23.98 | 6.5 | 24.20 | 24.60 | -3.4 | 13,961 | -0.02% |
|
| 2020/11/23 | 1 | 22.15 | 0.2 | 22.59 | 22.40 | 0.8 | 13,628 | 0.01% |
|
| 2020/11/20 | 12 | 23.17 | 0 | 0.00 | 22.55 | 12 | 13,572 | 0.09% |
|
| 2020/11/19 | 19 | 22.71 | 8.5 | 22.79 | 22.75 | 10.5 | 13,462 | 0.08% |
|
| 2020/11/18 | 41.2 | 22.17 | 1 | 22.60 | 22.05 | 40.2 | 13,275 | 0.30% |
|
| 2020/11/17 | 1 | 21.85 | 19.2 | 22.43 | 22.55 | -18.2 | 13,054 | -0.14% |
|
| 2020/11/16 | 2 | 20.95 | 1 | 21.15 | 20.50 | 1 | 13,047 | 0.01% |
|
| 2020/11/13 | 15.1 | 22.07 | 3 | 22.07 | 21.80 | 12.1 | 13,061 | 0.09% |
|
| 2020/11/12 | 14.1 | 21.80 | 2.4 | 22.67 | 22.50 | 11.7 | 13,178 | 0.09% |
|
| 2020/11/11 | 64 | 23.43 | 0.1 | 23.65 | 23.10 | 64 | 13,253 | 0.48% |
|
| 2020/11/10 | 1.1 | 24.26 | 0.2 | 24.50 | 24.30 | 0.9 | 13,289 | 0.01% |
|
| 2020/11/09 | 9 | 25.46 | 8 | 24.79 | 24.95 | 1 | 13,243 | 0.01% |
|
| 2020/11/06 | 2.1 | 25.83 | 7.1 | 25.83 | 24.95 | -5 | 13,207 | -0.04% |
|
| 2020/11/05 | 0 | 0.00 | 22.3 | 25.13 | 25.40 | -22.3 | 13,224 | -0.17% |
|
| 2020/11/04 | 1 | 25.15 | 2.2 | 23.63 | 23.10 | -1.2 | 13,212 | -0.01% |
|
| 2020/11/03 | 21 | 24.64 | 0.5 | 24.48 | 24.40 | 20.5 | 13,011 | 0.16% |
|
| 2020/11/02 | 10.1 | 25.50 | 1 | 26.00 | 24.60 | 9.1 | 12,901 | 0.07% |
|
| 2020/10/30 | 0 | 0.00 | 40 | 26.00 | 25.80 | -40 | 12,649 | -0.32% |
|
| 2020/10/29 | 0 | 0.00 | 7 | 26.48 | 26.60 | -7 | 12,575 | -0.06% |
|
| 2020/10/28 | 40 | 26.75 | 1 | 27.15 | 26.00 | 39 | 12,510 | 0.31% |
|
| 2020/10/27 | 0 | 0.00 | 48 | 27.46 | 26.95 | -48 | 12,435 | -0.39% |
|
| 2020/10/26 | 46 | 25.06 | 2.1 | 25.92 | 26.35 | 43.9 | 12,364 | 0.36% |
|
| 2020/10/22 | 0 | 0.00 | 22 | 24.50 | 24.15 | -22 | 12,314 | -0.18% |
|
| 2020/10/21 | 1 | 25.50 | 6.2 | 25.37 | 24.60 | -5.2 | 12,268 | -0.04% |
|
| 2020/10/20 | 0 | 0.00 | 6 | 25.31 | 25.20 | -6 | 12,236 | -0.05% |
|
| 2020/10/19 | 0 | 0.00 | 8 | 25.11 | 25.50 | -8 | 12,204 | -0.07% |
|
| 2020/10/16 | 39 | 25.88 | 11.9 | 26.32 | 25.60 | 27.2 | 12,108 | 0.22% |
|
| 2020/10/15 | 77.4 | 26.58 | 38 | 26.27 | 27.30 | 39.4 | 11,627 | 0.34% |
|
| 2020/10/14 | 34 | 25.31 | 34.2 | 25.52 | 25.60 | -0.2 | 10,878 | 0.00% |
|
| 2020/10/13 | 39 | 22.37 | 20.2 | 22.59 | 23.30 | 18.8 | 10,573 | 0.18% |
|
| 2020/10/12 | 0 | 0.00 | 5.4 | 21.20 | 21.20 | -5.4 | 10,034 | -0.05% |
|
| 2020/10/08 | 1 | 18.40 | 10 | 18.98 | 19.30 | -9 | 9,959 | -0.09% |
|
| 2020/10/07 | 3.2 | 18.07 | 2.1 | 18.34 | 18.20 | 1.2 | 9,743 | 0.01% |
|
| 2020/10/06 | 7 | 18.23 | 7.3 | 18.42 | 18.20 | -0.2 | 9,563 | 0.00% |
|
| 2020/10/05 | 5.1 | 17.32 | 303 | 17.30 | 17.30 | -297.9 | 9,367 | -3.18% |
大賣/鉅額交易
|
| 2020/09/30 | 304 | 17.63 | 6.1 | 17.49 | 17.65 | 297.9 | 9,427 | 3.16% |
大買/鉅額交易
|
| 2020/09/29 | 4 | 16.64 | 0.2 | 16.00 | 16.05 | 3.8 | 9,283 | 0.04% |
|
| 2020/09/28 | 6.1 | 17.41 | 23.1 | 17.31 | 17.05 | -17 | 9,207 | -0.18% |
|
| 2020/09/25 | 29.2 | 17.16 | 30 | 17.39 | 18.00 | -0.8 | 9,075 | -0.01% |
|
| 2020/09/24 | 3.2 | 17.12 | 12 | 17.60 | 17.70 | -8.8 | 8,761 | -0.10% |
|
| 2020/09/23 | 10 | 15.95 | 18.1 | 16.67 | 17.20 | -8.1 | 8,753 | -0.09% |
|
| 2020/09/22 | 3.3 | 14.87 | 0 | 0.00 | 15.65 | 3.3 | 8,617 | 0.04% |
|
| 2020/09/21 | 0.1 | 16.30 | 34 | 16.61 | 16.40 | -33.9 | 8,550 | -0.40% |
|
| 2020/09/18 | 18 | 16.20 | 41.1 | 16.77 | 16.40 | -23.1 | 8,478 | -0.27% |
|
| 2020/09/17 | 39 | 15.92 | 0 | 0.00 | 16.05 | 39 | 8,404 | 0.46% |
|
| 2020/09/16 | 0 | 0.00 | 0.1 | 15.65 | 15.70 | -0.1 | 8,334 | 0.00% |
|
| 2020/09/15 | 2 | 16.18 | 3.9 | 16.11 | 16.00 | -1.9 | 8,297 | -0.02% |
|
| 2020/09/14 | 1 | 16.00 | 24.2 | 15.78 | 15.70 | -23.2 | 8,416 | -0.28% |
|
| 2020/09/11 | 4.3 | 16.42 | 5 | 16.38 | 16.80 | -0.7 | 8,260 | -0.01% |
|
| 2020/09/10 | 27 | 16.27 | 9.7 | 17.07 | 17.30 | 17.3 | 8,010 | 0.22% |
|
| 2020/09/09 | 25 | 14.46 | 27.2 | 15.64 | 15.75 | -2.2 | 7,491 | -0.03% |
|
| 2020/09/08 | 19.1 | 15.30 | 100 | 14.46 | 14.35 | -81 | 7,163 | -1.13% |
|
| 2020/09/07 | 2 | 15.25 | 39.1 | 15.30 | 15.30 | -37.1 | 6,596 | -0.56% |
|
| 2020/09/04 | 35 | 13.36 | 403.1 | 13.32 | 13.95 | -368.1 | 6,397 | -5.75% |
大賣/鉅額交易
|
| 2020/09/03 | 428 | 12.65 | 40 | 12.68 | 12.70 | 388 | 6,019 | 6.45% |
大買/鉅額交易
|
| 2020/09/02 | 35 | 11.11 | 18.4 | 11.18 | 11.55 | 16.6 | 5,709 | 0.29% |
|
| 2020/08/31 | 1 | 10.60 | 10 | 10.67 | 10.70 | -9 | 5,462 | -0.16% |
|
| 2020/08/28 | 4.1 | 10.42 | 2 | 10.60 | 10.40 | 2.1 | 5,376 | 0.04% |
|
| 2020/08/27 | 8 | 10.22 | 5 | 10.60 | 10.15 | 3 | 5,324 | 0.06% |
|
| 2020/08/26 | 0 | 0.00 | 7 | 10.53 | 10.50 | -7 | 5,302 | -0.13% |
|
| 2020/08/25 | 3.2 | 10.50 | 4 | 10.68 | 10.60 | -0.8 | 5,263 | -0.02% |
|
| 2020/08/24 | 21.1 | 10.41 | 15 | 10.22 | 10.25 | 6.1 | 5,193 | 0.12% |
|
| 2020/08/21 | 5.1 | 10.61 | 9 | 10.72 | 10.50 | -3.9 | 5,145 | -0.08% |
|
| 2020/08/20 | 32 | 10.12 | 11 | 10.13 | 10.80 | 21 | 5,063 | 0.41% |
|
| 2020/08/19 | 39.2 | 10.98 | 45 | 10.88 | 10.55 | -5.8 | 4,902 | -0.12% |
|
| 2020/08/18 | 26.2 | 11.16 | 3 | 11.45 | 11.45 | 23.2 | 4,732 | 0.49% |
|
| 2020/08/17 | 18.9 | 11.18 | 3 | 11.58 | 11.60 | 15.9 | 4,539 | 0.35% |
|
| 2020/08/14 | 4.1 | 9.98 | 13 | 10.30 | 10.65 | -8.9 | 4,172 | -0.21% |
|
| 2020/08/13 | 3.1 | 9.86 | 0 | 0.00 | 9.70 | 3.1 | 3,955 | 0.08% |
|
| 2020/08/12 | 14.1 | 9.35 | 19 | 9.49 | 9.89 | -4.9 | 3,892 | -0.13% |
|
| 2020/08/11 | 55.2 | 9.96 | 10 | 10.40 | 9.60 | 45.2 | 3,775 | 1.20% |
|
| 2020/08/10 | 8 | 9.32 | 16 | 9.70 | 9.85 | -8 | 3,524 | -0.23% |
|
| 2020/08/07 | 1.6 | 8.96 | 5 | 9.06 | 8.96 | -3.4 | 3,352 | -0.10% |
|
| 2020/08/06 | 8.7 | 8.89 | 5 | 9.03 | 8.84 | 3.7 | 3,355 | 0.11% |
|
| 2020/08/05 | 0.2 | 8.80 | 0 | 0.00 | 8.80 | 0.2 | 3,335 | 0.01% |
|
| 2020/08/04 | 0.2 | 8.83 | 0 | 0.00 | 8.82 | 0.2 | 3,334 | 0.01% |
|
| 2020/08/03 | 10 | 8.92 | 0 | 0.00 | 8.83 | 10 | 3,434 | 0.29% |
|
| 2020/07/31 | 6.1 | 8.86 | 0 | 0.00 | 8.78 | 6.1 | 3,523 | 0.17% |
|
| 2020/07/30 | 5.3 | 9.01 | 13 | 8.94 | 8.90 | -7.7 | 3,502 | -0.22% |
|
| 2020/07/29 | 0 | 0.00 | 3 | 8.92 | 8.94 | -3 | 3,472 | -0.09% |
|
| 2020/07/28 | 0.5 | 8.40 | 0 | 0.00 | 8.32 | 0.5 | 3,422 | 0.02% |
|
| 2020/07/27 | 1.8 | 8.70 | 0 | 0.00 | 8.55 | 1.8 | 3,415 | 0.05% |
|
| 2020/07/24 | 5.6 | 8.92 | 0 | 0.00 | 8.76 | 5.6 | 3,416 | 0.17% |
|
| 2020/07/23 | 3.1 | 8.96 | 5 | 8.93 | 8.93 | -1.9 | 3,410 | -0.06% |
|
| 2020/07/22 | 5.4 | 9.07 | 0 | 0.00 | 9.11 | 5.4 | 3,411 | 0.16% |
|
| 2020/07/21 | 0 | 0.00 | 10.8 | 9.13 | 9.06 | -10.8 | 3,374 | -0.32% |
|
| 2020/07/20 | 5.4 | 8.88 | 0 | 0.00 | 8.90 | 5.4 | 3,330 | 0.16% |
|
| 2020/07/17 | 8.3 | 9.05 | 0 | 0.00 | 8.75 | 8.3 | 3,319 | 0.25% |
|
| 2020/07/16 | 5.6 | 9.23 | 5 | 9.08 | 9.08 | 0.6 | 3,288 | 0.02% |
|
| 2020/07/15 | 5.2 | 9.24 | 6 | 9.49 | 9.17 | -0.8 | 3,243 | -0.03% |
|
| 2020/07/14 | 6.1 | 9.07 | 10 | 9.24 | 9.20 | -3.9 | 3,177 | -0.12% |
|
| 2020/07/13 | 4.3 | 9.08 | 5 | 9.11 | 9.02 | -0.8 | 3,049 | -0.02% |
|
| 2020/07/10 | 8.5 | 8.98 | 35 | 9.17 | 9.00 | -26.6 | 3,014 | -0.88% |
|
| 2020/07/09 | 44 | 9.03 | 6 | 9.20 | 9.48 | 38 | 2,863 | 1.33% |
|
| 2020/07/08 | 2.7 | 8.80 | 20.2 | 8.83 | 8.90 | -17.5 | 2,591 | -0.68% |
|
| 2020/07/07 | 0 | 0.00 | 3 | 8.55 | 8.47 | -3 | 2,372 | -0.13% |
|
| 2020/07/06 | 0.9 | 8.52 | 0 | 0.00 | 8.51 | 0.9 | 2,323 | 0.04% |
|
| 2020/07/03 | 3 | 8.45 | 0 | 0.00 | 8.44 | 3 | 2,293 | 0.13% |
|
| 2020/07/02 | 10.4 | 8.56 | 5.4 | 8.57 | 8.58 | 5 | 2,230 | 0.23% |
|
| 2020/07/01 | 3.3 | 8.90 | 4 | 8.94 | 8.94 | -0.7 | 2,020 | -0.03% |
|
| 2020/06/30 | 1.2 | 8.77 | 1 | 8.76 | 8.78 | 0.2 | 1,999 | 0.01% |
|
| 2020/06/29 | 0.5 | 8.76 | 0 | 0.00 | 8.76 | 0.5 | 2,037 | 0.02% |
|
| 2020/06/24 | 5 | 8.85 | 0 | 0.00 | 8.75 | 5 | 2,036 | 0.25% |
|
| 2020/06/23 | 1.2 | 8.94 | 0 | 0.00 | 8.92 | 1.2 | 2,043 | 0.06% |
|
| 2020/06/22 | 8.1 | 9.13 | 1 | 9.01 | 9.00 | 7.1 | 2,057 | 0.35% |
|
| 2020/06/19 | 0 | 0.00 | 19 | 9.33 | 9.18 | -19 | 2,040 | -0.93% |
|
| 2020/06/18 | 0.1 | 8.90 | 0 | 0.00 | 8.91 | 0.1 | 1,839 | 0.00% |
|
| 2020/06/17 | 0.1 | 8.95 | 4 | 8.94 | 8.95 | -3.9 | 1,829 | -0.22% |
|
| 2020/06/16 | 15.5 | 8.96 | 3 | 9.01 | 8.91 | 12.4 | 1,827 | 0.68% |
|
| 2020/06/15 | 4.2 | 8.95 | 0 | 0.00 | 8.90 | 4.2 | 1,839 | 0.23% |
|
| 2020/06/12 | 2 | 8.80 | 0 | 0.00 | 8.88 | 2 | 1,827 | 0.11% |
|
| 2020/06/11 | 7.3 | 9.10 | 7.2 | 9.20 | 9.09 | 0.1 | 1,833 | 0.00% |
|
| 2020/06/10 | 7.3 | 9.19 | 0 | 0.00 | 9.09 | 7.3 | 1,838 | 0.40% |
|
| 2020/06/09 | 36.2 | 9.30 | 0.4 | 9.33 | 9.28 | 35.8 | 1,859 | 1.92% |
|
| 2020/06/08 | 0.1 | 9.52 | 21 | 9.62 | 9.55 | -20.9 | 1,868 | -1.12% |
|
| 2020/06/05 | 0.3 | 9.50 | 6 | 9.58 | 9.53 | -5.8 | 1,862 | -0.31% |
|
| 2020/06/04 | 3 | 9.43 | 13 | 9.50 | 9.51 | -10 | 1,878 | -0.53% |
|
| 2020/06/03 | 7 | 9.44 | 0.1 | 9.40 | 9.44 | 6.9 | 1,961 | 0.35% |
|
| 2020/06/02 | 6.3 | 9.38 | 17 | 9.51 | 9.36 | -10.7 | 2,092 | -0.51% |
|
| 2020/06/01 | 1.4 | 9.24 | 1.1 | 9.29 | 9.28 | 0.3 | 2,170 | 0.01% |
|
| 2020/05/29 | 7.2 | 9.26 | 0 | 0.00 | 9.20 | 7.2 | 2,170 | 0.33% |
|
| 2020/05/28 | 1.2 | 9.29 | 0 | 0.00 | 9.23 | 1.2 | 2,186 | 0.05% |
|
| 2020/05/26 | 8.6 | 9.49 | 3 | 9.58 | 9.41 | 5.6 | 2,266 | 0.25% |
|
| 2020/05/25 | 9.3 | 9.44 | 1 | 9.44 | 9.40 | 8.3 | 2,274 | 0.37% |
|
| 2020/05/22 | 0.6 | 9.45 | 0 | 0.00 | 9.43 | 0.6 | 2,317 | 0.03% |
|
| 2020/05/21 | 1 | 9.70 | 5 | 9.75 | 9.75 | -4 | 2,329 | -0.17% |
|
| 2020/05/20 | 7 | 9.56 | 2 | 9.54 | 9.56 | 5 | 2,348 | 0.21% |
|
| 2020/05/19 | 0.5 | 9.42 | 0 | 0.00 | 9.44 | 0.5 | 2,369 | 0.02% |
|
| 2020/05/18 | 0.2 | 9.39 | 0 | 0.00 | 9.40 | 0.2 | 2,421 | 0.01% |
|
| 2020/05/15 | 0.4 | 9.82 | 5 | 10.10 | 9.80 | -4.6 | 2,483 | -0.19% |
|
| 2020/05/14 | 0.4 | 10.10 | 0 | 0.00 | 10.05 | 0.4 | 2,644 | 0.01% |
|
| 2020/05/12 | 4.5 | 10.39 | 0 | 0.00 | 10.30 | 4.5 | 2,789 | 0.16% |
|
| 2020/05/11 | 0.1 | 10.45 | 0 | 0.00 | 10.45 | 0.1 | 2,791 | 0.00% |
|
| 2020/05/08 | 3.1 | 10.81 | 7 | 10.84 | 10.60 | -3.9 | 2,831 | -0.14% |
|
| 2020/05/07 | 1 | 9.99 | 15 | 10.04 | 10.55 | -14 | 2,836 | -0.49% |
|
| 2020/05/06 | 10 | 9.77 | 10 | 9.91 | 9.75 | 0 | 2,735 | 0.00% |
|
| 2020/05/05 | 0.1 | 9.84 | 8 | 9.95 | 9.84 | -8 | 2,737 | -0.29% |
|
| 2020/05/04 | 8.1 | 9.81 | 0 | 0.00 | 9.76 | 8.1 | 2,753 | 0.29% |
|
| 2020/04/30 | 4.3 | 10.00 | 0 | 0.00 | 10.05 | 4.3 | 2,749 | 0.15% |
|
| 2020/04/29 | 0.3 | 9.91 | 0 | 0.00 | 9.98 | 0.3 | 2,739 | 0.01% |
|
| 2020/04/28 | 0.1 | 9.90 | 0 | 0.00 | 9.96 | 0.1 | 2,718 | 0.00% |
|
| 2020/04/27 | 0.1 | 9.73 | 0 | 0.00 | 9.73 | 0.1 | 2,728 | 0.00% |
|
| 2020/04/24 | 0.1 | 9.39 | 0 | 0.00 | 9.38 | 0.1 | 2,712 | 0.00% |
|
| 2020/04/23 | 0.4 | 9.41 | 0 | 0.00 | 9.41 | 0.4 | 2,759 | 0.01% |
|
| 2020/04/22 | 0.6 | 9.24 | 0 | 0.00 | 9.24 | 0.6 | 2,757 | 0.02% |
|
| 2020/04/20 | 0.1 | 9.90 | 0.1 | 9.90 | 9.71 | -0.1 | 2,735 | 0.00% |
|
| 2020/04/17 | 0.1 | 9.85 | 0 | 0.00 | 9.90 | 0.1 | 2,767 | 0.00% |
|
| 2020/04/15 | 0.1 | 9.63 | 10 | 9.80 | 9.63 | -10 | 2,734 | -0.36% |
|
| 2020/04/14 | 0.3 | 9.45 | 0 | 0.00 | 9.45 | 0.3 | 2,765 | 0.01% |
|
| 2020/04/13 | 0.1 | 9.38 | 0 | 0.00 | 9.33 | 0.1 | 2,783 | 0.00% |
|
| 2020/04/10 | 0.4 | 9.40 | 0 | 0.00 | 9.40 | 0.4 | 2,855 | 0.01% |
|
| 2020/04/09 | 0 | 0.00 | 2 | 9.48 | 9.42 | -2 | 2,869 | -0.07% |
|
| 2020/04/08 | 0.1 | 9.43 | 4 | 9.49 | 9.43 | -3.9 | 2,901 | -0.14% |
|
| 2020/04/07 | 10.5 | 9.32 | 0 | 0.00 | 9.19 | 10.5 | 2,899 | 0.36% |
|
| 2020/04/06 | 0.3 | 9.10 | 0 | 0.00 | 9.10 | 0.3 | 2,939 | 0.01% |
|
| 2020/04/01 | 0.2 | 9.14 | 0 | 0.00 | 9.14 | 0.2 | 2,950 | 0.01% |
|
| 2020/03/31 | 6.1 | 9.24 | 2 | 9.11 | 9.03 | 4.1 | 3,021 | 0.13% |
|
| 2020/03/30 | 0.1 | 8.84 | 0 | 0.00 | 8.85 | 0.1 | 2,972 | 0.00% |
|
| 2020/03/26 | 2 | 8.86 | 0 | 0.00 | 8.90 | 2 | 2,939 | 0.07% |
|
| 2020/03/25 | 0.2 | 8.43 | 0 | 0.00 | 8.38 | 0.2 | 2,949 | 0.01% |
|
| 2020/03/24 | 0.3 | 7.90 | 0 | 0.00 | 7.98 | 0.3 | 2,935 | 0.01% |
|
| 2020/03/23 | 0.1 | 7.55 | 10 | 7.78 | 7.55 | -9.9 | 2,916 | -0.34% |
|
| 2020/03/20 | 10.2 | 8.25 | 0 | 0.00 | 8.16 | 10.2 | 2,917 | 0.35% |
|
| 2020/03/19 | 0.2 | 7.83 | 0 | 0.00 | 7.83 | 0.2 | 2,890 | 0.01% |
|
| 2020/03/18 | 2.2 | 8.86 | 0 | 0.00 | 8.69 | 2.2 | 2,879 | 0.08% |
|
| 2020/03/17 | 0.2 | 8.80 | 0 | 0.00 | 8.80 | 0.2 | 2,865 | 0.01% |
|
| 2020/03/16 | 0.3 | 9.80 | 0 | 0.00 | 9.52 | 0.3 | 2,858 | 0.01% |
|
| 2020/03/13 | 0.1 | 10.15 | 0 | 0.00 | 10.15 | 0.1 | 2,852 | 0.00% |
|
| 2020/03/12 | 0.2 | 11.05 | 31 | 11.44 | 11.00 | -30.8 | 2,828 | -1.09% |
|
| 2020/03/11 | 33.2 | 12.24 | 42 | 11.71 | 11.70 | -8.8 | 2,811 | -0.31% |
|
| 2020/03/10 | 40.2 | 12.11 | 0 | 0.00 | 12.20 | 40.2 | 2,841 | 1.41% |
|
| 2020/03/09 | 3 | 12.07 | 11 | 12.70 | 12.10 | -8 | 2,892 | -0.28% |
|
| 2020/03/06 | 16.2 | 13.27 | 0 | 0.00 | 13.20 | 16.2 | 2,896 | 0.56% |
|
| 2020/03/05 | 0.1 | 13.05 | 7 | 12.76 | 13.05 | -7 | 2,797 | -0.25% |
|
| 2020/03/04 | 0.4 | 11.90 | 0 | 0.00 | 11.90 | 0.4 | 2,916 | 0.01% |
|
| 2020/03/03 | 2.2 | 12.33 | 0 | 0.00 | 12.10 | 2.2 | 2,936 | 0.07% |
|
| 2020/03/02 | 0 | 11.90 | 0 | 0.00 | 11.90 | 0 | 2,929 | 0.00% |
|
| 2020/02/27 | 1.2 | 12.08 | 1 | 12.75 | 11.95 | 0.2 | 2,921 | 0.01% |
|
| 2020/02/26 | 0 | 12.90 | 0 | 0.00 | 12.90 | 0 | 2,873 | 0.00% |
|
| 2020/02/25 | 7.1 | 12.95 | 7 | 13.11 | 12.90 | 0.1 | 2,931 | 0.00% |
|
| 2020/02/24 | 2.2 | 12.88 | 0 | 0.00 | 12.90 | 2.2 | 2,883 | 0.08% |
|
| 2020/02/21 | 2.1 | 13.34 | 0 | 0.00 | 13.25 | 2.1 | 2,865 | 0.07% |
|
| 2020/02/20 | 0.1 | 13.65 | 0 | 0.00 | 13.70 | 0.1 | 2,838 | 0.00% |
|
| 2020/02/19 | 10.1 | 14.00 | 0 | 0.00 | 13.75 | 10.1 | 2,819 | 0.36% |
|
| 2020/02/18 | 2.2 | 13.65 | 30 | 13.70 | 13.65 | -27.8 | 2,760 | -1.01% |
|
| 2020/02/17 | 33.3 | 12.87 | 24 | 13.66 | 13.90 | 9.3 | 2,688 | 0.34% |
|
| 2020/02/14 | 6 | 12.61 | 8 | 12.64 | 12.75 | -2 | 2,499 | -0.08% |
|
| 2020/02/13 | 0 | 12.55 | 0 | 0.00 | 12.65 | 0 | 2,439 | 0.00% |
|
| 2020/02/12 | 0.2 | 11.95 | 0 | 0.00 | 11.95 | 0.2 | 2,342 | 0.01% |
|
| 2020/02/11 | 10 | 12.00 | 0 | 0.00 | 11.85 | 10 | 2,321 | 0.43% |
|
| 2020/02/10 | 10.1 | 11.90 | 20 | 11.98 | 12.25 | -9.9 | 2,273 | -0.44% |
|
| 2020/02/07 | 0.1 | 11.25 | 28 | 11.30 | 11.15 | -27.9 | 2,153 | -1.30% |
|
| 2020/02/06 | 10.1 | 11.35 | 0 | 0.00 | 11.30 | 10.1 | 2,188 | 0.46% |
|
| 2020/02/05 | 0.1 | 11.25 | 0 | 0.00 | 11.15 | 0.1 | 2,195 | 0.00% |
|
| 2020/02/04 | 0.2 | 11.25 | 0 | 0.00 | 11.25 | 0.2 | 2,167 | 0.01% |
|
| 2020/02/03 | 0.3 | 11.20 | 0 | 0.00 | 11.10 | 0.3 | 2,169 | 0.01% |
|
| 2020/01/31 | 0.1 | 11.85 | 0 | 0.00 | 11.85 | 0.1 | 2,167 | 0.00% |
|
| 2020/01/30 | 0.3 | 11.70 | 0 | 0.00 | 11.75 | 0.3 | 2,170 | 0.01% |
|
| 2020/01/20 | 0.4 | 12.80 | 0 | 0.00 | 12.90 | 0.4 | 2,133 | 0.02% |
|
| 2020/01/17 | 0.3 | 12.75 | 0 | 0.00 | 12.80 | 0.3 | 2,142 | 0.01% |
|
| 2020/01/15 | 0.1 | 12.70 | 0 | 0.00 | 12.70 | 0.1 | 2,315 | 0.00% |
|
| 2020/01/14 | 4.2 | 12.74 | 0 | 0.00 | 12.75 | 4.2 | 2,316 | 0.18% |
|
| 2020/01/13 | 0.1 | 12.90 | 2 | 13.15 | 12.90 | -1.9 | 2,306 | -0.08% |
|
| 2020/01/10 | 0.1 | 12.65 | 0 | 0.00 | 12.70 | 0.1 | 2,273 | 0.00% |
|
| 2020/01/09 | 0.1 | 12.70 | 0 | 0.00 | 12.75 | 0.1 | 2,279 | 0.00% |
|
| 2020/01/07 | 0.2 | 12.65 | 0 | 0.00 | 12.65 | 0.2 | 2,315 | 0.01% |
|
| 2020/01/06 | 0 | 0.00 | 31 | 13.09 | 12.80 | -31 | 2,360 | -1.31% |
|
| 2019/12/26 | 0 | 0.00 | 2 | 12.75 | 12.60 | -2 | 2,325 | -0.09% |
|
| 2019/12/17 | 0 | 0.00 | 4.9 | 11.97 | 11.90 | -4.9 | 2,566 | -0.19% |
|
| 2019/12/12 | 1 | 11.85 | 0 | 0.00 | 11.85 | 1 | 2,619 | 0.04% |
|
| 2019/12/10 | 0 | 0.00 | 5.4 | 11.94 | 11.90 | -5.4 | 2,650 | -0.20% |
|
| 2019/12/06 | 2 | 12.15 | 0 | 0.00 | 12.35 | 2 | 2,632 | 0.08% |
|
| 2019/12/05 | 3 | 12.45 | 0 | 0.00 | 12.35 | 3 | 2,619 | 0.11% |
|
| 2019/12/04 | 20 | 12.85 | 21 | 12.46 | 12.40 | -1 | 2,588 | -0.04% |
|
| 2019/12/03 | 0 | 0.00 | 6 | 12.53 | 12.65 | -6 | 2,504 | -0.24% |
|
| 2019/12/02 | 3 | 11.60 | 3 | 11.50 | 11.50 | 0 | 2,403 | 0.00% |
|
| 2019/11/22 | 5 | 7.56 | 22 | 7.59 | 7.55 | -17 | 2,379 | -0.71% |
|
| 2019/11/21 | 0 | 0.00 | 12 | 7.06 | 7.13 | -12 | 2,166 | -0.55% |
|
| 2019/11/20 | 2 | 7.03 | 10 | 7.15 | 7.15 | -8 | 2,165 | -0.37% |
|
| 2019/11/19 | 0 | 7.14 | 0 | 0.00 | 7.15 | 0 | 2,171 | 0.00% |
|
| 2019/11/18 | 0 | 0.00 | 2 | 7.33 | 7.28 | -2 | 2,179 | -0.09% |
|
| 2019/11/15 | 2 | 7.56 | 7 | 7.58 | 7.53 | -5 | 2,225 | -0.22% |
|
| 2019/11/12 | 10 | 6.92 | 10 | 7.00 | 6.91 | 0 | 2,253 | 0.00% |
|
| 2019/10/31 | 2 | 7.50 | 0 | 0.00 | 7.48 | 2 | 2,683 | 0.07% |
|
| 2019/10/30 | 0 | 0.00 | 2 | 7.59 | 7.55 | -2 | 2,783 | -0.07% |
|
| 2019/10/28 | 2 | 7.48 | 0 | 0.00 | 7.51 | 2 | 3,122 | 0.06% |
|
| 2019/10/23 | 3 | 7.45 | 0 | 0.00 | 7.39 | 3 | 3,504 | 0.09% |
|
| 2019/10/22 | 0 | 0.00 | 4 | 7.61 | 7.60 | -4 | 3,543 | -0.11% |
|
| 2019/10/17 | 1 | 7.80 | 0 | 0.00 | 7.60 | 1 | 3,571 | 0.03% |
|
| 2019/10/16 | 0 | 0.00 | 2 | 7.72 | 7.72 | -2 | 3,501 | -0.06% |
|
| 2019/10/01 | 10 | 8.19 | 0 | 0.00 | 8.05 | 10 | 3,335 | 0.30% |
|
| 2019/09/27 | 1 | 8.51 | 1 | 8.56 | 8.33 | 0 | 3,310 | 0.00% |
|
| 2019/09/26 | 0 | 8.36 | 0 | 0.00 | 8.37 | 0 | 3,353 | 0.00% |
|
| 2019/09/25 | 0 | 0.00 | 2 | 8.43 | 8.45 | -2 | 3,498 | -0.06% |
|
| 2019/09/24 | 2 | 8.40 | 2 | 8.46 | 8.40 | 0 | 3,545 | 0.00% |
|
| 2019/09/20 | 2 | 8.26 | 0 | 0.00 | 8.28 | 2 | 3,444 | 0.06% |
|
| 2019/09/19 | 3 | 8.23 | 3 | 8.28 | 8.24 | 0 | 3,444 | 0.00% |
|
| 2019/09/16 | 1 | 8.69 | 1 | 8.74 | 8.55 | 0 | 3,442 | 0.00% |
|
| 2019/09/12 | 1 | 8.55 | 0 | 0.00 | 8.46 | 1 | 3,367 | 0.03% |
|
| 2019/09/10 | 0 | 0.00 | 1 | 8.32 | 8.30 | -1 | 3,458 | -0.03% |
|
| 2019/09/06 | 1 | 8.32 | 0 | 0.00 | 8.30 | 1 | 3,523 | 0.03% |
|
| 2019/09/05 | 0 | 0.00 | 1 | 8.37 | 8.26 | -1 | 3,577 | -0.03% |
|
| 2019/09/04 | 0 | 0.00 | 3 | 8.26 | 8.25 | -3 | 3,590 | -0.08% |
|
| 2019/09/02 | 0 | 0.00 | 10 | 8.11 | 8.13 | -10 | 3,749 | -0.27% |
|
| 2019/08/30 | 0 | 0.00 | 12 | 8.11 | 8.09 | -12 | 3,979 | -0.30% |
|
| 2019/08/27 | 0 | 0.00 | 6 | 8.18 | 8.07 | -6 | 4,159 | -0.14% |
|
| 2019/08/26 | 8 | 8.07 | 0 | 0.00 | 8.05 | 8 | 4,162 | 0.19% |
|
| 2019/08/23 | 0 | 0.00 | 2 | 8.22 | 8.20 | -2 | 4,160 | -0.05% |
|
| 2019/08/22 | 0 | 0.00 | 4 | 8.23 | 8.19 | -4 | 4,146 | -0.10% |
|
| 2019/08/21 | 5 | 8.22 | 7 | 8.35 | 8.22 | -2 | 4,146 | -0.05% |
|
| 2019/08/20 | 0 | 0.00 | 7 | 8.36 | 8.22 | -7 | 4,161 | -0.17% |
|
| 2019/08/19 | 3 | 8.17 | 3 | 8.30 | 8.16 | 0 | 4,135 | 0.00% |
|
| 2019/08/16 | 9 | 8.11 | 9 | 8.18 | 8.15 | 0 | 4,147 | 0.00% |
|
| 2019/08/15 | 6 | 8.13 | 3 | 8.28 | 8.12 | 3 | 4,165 | 0.07% |
|
| 2019/08/14 | 16 | 8.35 | 0 | 0.00 | 8.25 | 16 | 4,423 | 0.36% |
|
| 2019/08/13 | 5 | 8.47 | 5 | 8.49 | 8.37 | 0 | 4,578 | 0.00% |
|
| 2019/08/12 | 0 | 0.00 | 6 | 8.61 | 8.58 | -6 | 4,877 | -0.12% |
|
| 2019/08/08 | 3 | 8.21 | 5 | 8.30 | 8.23 | -2 | 5,243 | -0.04% |
|
| 2019/08/07 | 9 | 8.35 | 1 | 8.23 | 8.21 | 8 | 5,226 | 0.15% |
|
| 2019/08/06 | 0 | 0.00 | 5 | 8.33 | 8.47 | -5 | 5,246 | -0.10% |
|
| 2019/08/05 | 5 | 8.59 | 0 | 0.00 | 8.35 | 5 | 5,190 | 0.10% |
|
| 2019/07/31 | 0 | 0.00 | 1 | 9.35 | 9.26 | -1 | 5,053 | -0.02% |
|
| 2019/07/30 | 0 | 0.00 | 2 | 8.94 | 8.90 | -2 | 4,943 | -0.04% |
|
| 2019/07/29 | 45 | 8.95 | 57 | 8.99 | 9.13 | -12 | 4,788 | -0.25% |
|
| 2019/07/26 | 5 | 8.39 | 5 | 8.58 | 8.39 | 0 | 4,538 | 0.00% |
|
| 2019/07/24 | 3 | 8.53 | 6 | 8.53 | 8.53 | -3 | 4,403 | -0.07% |
|
| 2019/07/23 | 0 | 0.00 | 6 | 8.45 | 8.27 | -6 | 4,358 | -0.14% |
|
| 2019/07/19 | 3 | 8.25 | 6 | 8.42 | 8.25 | -3 | 4,315 | -0.07% |
|
| 2019/07/17 | 11 | 8.33 | 0 | 0.00 | 8.32 | 11 | 4,298 | 0.26% |
|
| 2019/07/16 | 5 | 8.32 | 4 | 8.35 | 8.27 | 1 | 4,285 | 0.02% |
|
| 2019/07/15 | 8 | 8.30 | 2 | 8.32 | 8.24 | 6 | 4,271 | 0.14% |
|
| 2019/07/12 | 5 | 8.43 | 9 | 8.53 | 8.35 | -4 | 4,277 | -0.09% |
|
| 2019/07/11 | 2 | 8.28 | 20 | 8.30 | 8.26 | -18 | 4,216 | -0.43% |
|
| 2019/07/09 | 0 | 0.00 | 4 | 8.37 | 8.29 | -4 | 4,237 | -0.09% |
|
| 2019/07/08 | 0 | 0.00 | 9 | 8.39 | 8.33 | -9 | 4,233 | -0.21% |
|
| 2019/07/05 | 16 | 8.37 | 5 | 8.44 | 8.35 | 11 | 4,231 | 0.26% |
|
| 2019/07/04 | 13 | 8.44 | 9 | 8.52 | 8.43 | 4 | 4,228 | 0.09% |
|
| 2019/07/03 | 40 | 8.54 | 30 | 8.41 | 8.38 | 10 | 4,234 | 0.24% |
|
| 2019/07/02 | 12 | 8.61 | 0 | 0.00 | 8.60 | 12 | 4,161 | 0.29% |
|
| 2019/06/28 | 0 | 0.00 | 1 | 8.24 | 8.22 | -1 | 3,990 | -0.03% |
|
| 2019/06/21 | 0 | 0.00 | 1 | 8.81 | 8.55 | -1 | 4,203 | -0.02% |
|
| 2019/06/14 | 1 | 9.13 | 0 | 0.00 | 8.83 | 1 | 3,973 | 0.03% |
|
| 2019/06/12 | 11 | 8.75 | 0 | 0.00 | 8.72 | 11 | 3,825 | 0.29% |
|
| 2019/06/11 | 1 | 9.00 | 0 | 0.00 | 8.86 | 1 | 3,783 | 0.03% |
|
| 2019/06/10 | 0 | 0.00 | 1 | 9.42 | 9.12 | -1 | 3,717 | -0.03% |
|
| 2019/05/27 | 5 | 8.31 | 1 | 8.30 | 8.32 | 4 | 3,208 | 0.12% |
|
| 2019/05/24 | 2 | 8.95 | 0 | 0.00 | 8.55 | 2 | 3,172 | 0.06% |
|
| 2019/05/22 | 1 | 8.80 | 0 | 0.00 | 8.76 | 1 | 3,098 | 0.03% |
|
| 2019/05/21 | 22 | 9.15 | 12 | 9.28 | 9.30 | 10 | 3,054 | 0.33% |
|
| 2019/05/20 | 21 | 9.10 | 1 | 9.23 | 8.82 | 20 | 2,759 | 0.72% |
|
| 2019/05/17 | 12 | 8.43 | 0 | 0.00 | 9.05 | 12 | 2,559 | 0.47% |
|
| 2019/05/16 | 215 | 8.37 | 26 | 8.36 | 8.40 | 189 | 2,212 | 8.54% |
大買/鉅額交易
|
| 2019/05/15 | 0 | 0.00 | 5 | 7.64 | 7.64 | -5 | 1,811 | -0.28% |
|
| 2019/05/14 | 0 | 0.00 | 1 | 6.95 | 6.95 | -1 | 1,820 | -0.05% |
|
| 2019/05/08 | 5 | 6.69 | 0 | 0.00 | 6.68 | 5 | 1,708 | 0.29% |
|
| 2019/05/07 | 0 | 0.00 | 2 | 6.68 | 6.68 | -2 | 1,619 | -0.12% |
|
| 2019/04/29 | 2 | 5.93 | 2 | 5.99 | 5.98 | 0 | 1,525 | 0.00% |
|
| 2019/04/26 | 0 | 0.00 | 1 | 6.11 | 6.11 | -1 | 1,515 | -0.07% |
|
| 2019/04/19 | 0 | 0.00 | 5 | 6.41 | 6.43 | -5 | 1,604 | -0.31% |
|
| 2019/04/17 | 0 | 0.00 | 1 | 6.50 | 6.61 | -1 | 1,579 | -0.06% |
|
| 2019/04/16 | 4 | 6.53 | 0 | 0.00 | 6.41 | 4 | 1,550 | 0.26% |
|
| 2019/04/15 | 10 | 6.34 | 11 | 6.44 | 6.54 | -1 | 1,536 | -0.07% |
|
| 2019/04/11 | 1 | 6.43 | 0 | 0.00 | 6.30 | 1 | 1,496 | 0.07% |
|
| 2019/04/10 | 0 | 0.00 | 3 | 6.29 | 6.38 | -3 | 1,475 | -0.20% |
|
| 2019/04/09 | 5 | 6.25 | 96 | 6.14 | 6.26 | -91 | 1,456 | -6.25% |
|
| 2019/04/08 | 40 | 6.02 | 70 | 6.07 | 6.03 | -30 | 1,445 | -2.08% |
|
| 2019/04/03 | 30 | 5.95 | 10 | 6.01 | 6.00 | 20 | 1,426 | 1.40% |
|
| 2019/04/02 | 10 | 6.01 | 80 | 6.05 | 6.03 | -70 | 1,405 | -4.98% |
|
| 2019/04/01 | 50 | 5.80 | 58 | 5.85 | 5.85 | -8 | 1,363 | -0.59% |
|
| 2019/03/29 | 70 | 6.69 | 7 | 6.37 | 6.30 | 63 | 1,221 | 5.16% |
|
| 2019/03/28 | 22 | 7.03 | 0 | 0.00 | 6.99 | 22 | 1,118 | 1.97% |
|
| 2019/03/27 | 11 | 7.10 | 7 | 7.15 | 7.10 | 4 | 1,112 | 0.36% |
|
| 2019/03/22 | 30 | 7.35 | 0 | 0.00 | 7.39 | 30 | 1,130 | 2.65% |
|
| 2019/03/21 | 60 | 7.50 | 10 | 7.41 | 7.42 | 50 | 1,131 | 4.42% |
|
| 2019/03/20 | 15 | 7.84 | 0 | 0.00 | 7.84 | 15 | 1,091 | 1.37% |
|
| 2019/03/13 | 6 | 8.04 | 0 | 0.00 | 7.92 | 6 | 1,107 | 0.54% |
|
| 2019/03/11 | 0 | 0.00 | 5 | 7.92 | 7.85 | -5 | 1,166 | -0.43% |
|
| 2019/03/08 | 2 | 7.98 | 0 | 0.00 | 7.89 | 2 | 1,190 | 0.17% |
|
| 2019/03/07 | 2 | 8.19 | 0 | 0.00 | 8.10 | 2 | 1,187 | 0.17% |
|
| 2019/03/06 | 0 | 0.00 | 3 | 8.14 | 8.19 | -3 | 1,155 | -0.26% |
|
| 2019/02/22 | 3 | 8.06 | 0 | 0.00 | 8.05 | 3 | 1,336 | 0.22% |
|
| 2019/02/19 | 2 | 8.21 | 2 | 8.14 | 8.11 | 0 | 1,362 | 0.00% |
|
| 2019/02/15 | 0 | 8.07 | 0 | 0.00 | 8.07 | 0 | 1,405 | 0.00% |
|
| 2019/01/16 | 1 | 8.08 | 33 | 7.92 | 8.00 | -32 | 1,487 | -2.15% |
|
| 2019/01/10 | 0 | 0.00 | 1 | 7.41 | 7.35 | -1 | 1,485 | -0.07% |
|
| 2019/01/09 | 0 | 0.00 | 10 | 7.40 | 7.33 | -10 | 1,498 | -0.67% |
|
| 2018/12/28 | 0 | 0.00 | 3 | 7.44 | 7.41 | -3 | 1,693 | -0.18% |
|
| 2018/12/25 | 0 | 0.00 | 10 | 7.08 | 7.10 | -10 | 1,728 | -0.58% |
|
| 2018/12/22 | 0 | 0.00 | 1 | 7.14 | 7.19 | -1 | 1,846 | -0.05% |
|
| 2018/12/21 | 0 | 0.00 | 26 | 7.16 | 7.21 | -26 | 1,922 | -1.35% |
|
| 2018/12/20 | 10 | 7.11 | 0 | 0.00 | 7.12 | 10 | 1,947 | 0.51% |
|
| 2018/12/17 | 10 | 7.59 | 0 | 0.00 | 7.50 | 10 | 2,070 | 0.48% |
|
| 2018/12/14 | 15 | 7.69 | 0 | 0.00 | 7.70 | 15 | 2,159 | 0.69% |
|
| 2018/12/12 | 5 | 7.85 | 0 | 0.00 | 7.82 | 5 | 2,469 | 0.20% |
|
| 2018/12/07 | 5 | 7.92 | 0 | 0.00 | 7.92 | 5 | 2,734 | 0.18% |
|
| 2018/12/06 | 10 | 7.94 | 10 | 7.76 | 7.77 | 0 | 2,818 | 0.00% |
|
| 2018/12/05 | 0 | 8.20 | 2 | 8.24 | 8.22 | -2 | 2,892 | -0.07% |
|
| 2018/12/04 | 0 | 0.00 | 1 | 8.50 | 8.45 | -1 | 2,942 | -0.03% |
|
| 2018/11/28 | 0 | 0.00 | 10 | 8.21 | 8.11 | -10 | 3,322 | -0.30% |
|
| 2018/11/23 | 13 | 8.05 | 10 | 8.35 | 7.91 | 3 | 3,683 | 0.08% |
|
| 2018/11/22 | 1 | 7.67 | 0 | 0.00 | 7.61 | 1 | 3,616 | 0.03% |
|
| 2018/11/16 | 1 | 7.68 | 0 | 0.00 | 7.84 | 1 | 3,843 | 0.03% |
|
| 2018/11/15 | 0 | 0.00 | 1 | 7.89 | 7.87 | -1 | 3,858 | -0.03% |
|
| 2018/11/14 | 0 | 0.00 | 1 | 8.20 | 8.04 | -1 | 3,890 | -0.03% |
|
| 2018/10/25 | 0 | 0.00 | 17 | 7.05 | 7.05 | -17 | 3,765 | -0.45% |
|
| 2018/10/22 | 0 | 0.00 | 17 | 7.63 | 7.69 | -17 | 3,742 | -0.45% |
|
| 2018/10/19 | 20 | 7.35 | 10 | 7.35 | 7.32 | 10 | 3,751 | 0.27% |
|
| 2018/10/18 | 3 | 7.67 | 0 | 0.00 | 7.62 | 3 | 3,741 | 0.08% |
|
| 2018/10/17 | 20 | 8.14 | 0 | 0.00 | 7.83 | 20 | 3,737 | 0.54% |
|
| 2018/10/16 | 0 | 0.00 | 4 | 8.10 | 7.94 | -4 | 3,731 | -0.11% |
|
| 2018/10/15 | 2 | 7.87 | 0 | 0.00 | 7.97 | 2 | 3,671 | 0.05% |
|
| 2018/10/12 | 7 | 7.68 | 7 | 7.84 | 7.88 | 0 | 3,691 | 0.00% |
|
| 2018/10/11 | 2 | 7.73 | 3 | 7.73 | 7.73 | -1 | 3,724 | -0.03% |
|
| 2018/10/09 | 7 | 8.93 | 5 | 8.62 | 8.58 | 2 | 3,686 | 0.05% |
|
| 2018/10/08 | 0 | 0.00 | 4 | 9.19 | 8.94 | -4 | 3,677 | -0.11% |
|
| 2018/10/05 | 40 | 9.01 | 0 | 0.00 | 9.02 | 40 | 3,702 | 1.08% |
|
| 2018/10/03 | 1 | 9.80 | 0 | 0.00 | 9.57 | 1 | 3,691 | 0.03% |
|
| 2018/10/01 | 0 | 0.00 | 1 | 10.40 | 10.15 | -1 | 3,623 | -0.03% |
|
| 2018/09/27 | 30 | 10.25 | 0 | 0.00 | 10.05 | 30 | 3,568 | 0.84% |
|
| 2018/09/25 | 12 | 10.30 | 1 | 10.50 | 10.25 | 11 | 3,549 | 0.31% |
|
| 2018/09/21 | 0 | 0.00 | 4 | 10.40 | 10.35 | -4 | 3,522 | -0.11% |
|
| 2018/09/20 | 2 | 10.60 | 9 | 10.42 | 10.35 | -7 | 3,477 | -0.20% |
|
| 2018/09/19 | 12 | 10.70 | 1 | 10.90 | 10.90 | 11 | 3,476 | 0.32% |
|
| 2018/09/18 | 5 | 10.24 | 30 | 10.20 | 10.05 | -25 | 3,279 | -0.76% |
|
| 2018/09/17 | 0 | 0.00 | 4 | 10.40 | 10.15 | -4 | 3,256 | -0.12% |
|
| 2018/09/14 | 1 | 10.65 | 3 | 10.70 | 10.45 | -2 | 3,262 | -0.06% |
|
| 2018/09/13 | 35 | 10.78 | 10 | 10.39 | 10.50 | 25 | 3,199 | 0.78% |
|
| 2018/09/12 | 0 | 0.00 | 1 | 10.00 | 10.10 | -1 | 3,091 | -0.03% |
|
| 2018/09/11 | 2 | 10.25 | 0 | 0.00 | 10.25 | 2 | 3,070 | 0.07% |
|
| 2018/09/07 | 3 | 10.35 | 0 | 0.00 | 10.15 | 3 | 2,941 | 0.10% |
|
| 2018/09/06 | 1 | 10.70 | 4 | 10.94 | 10.55 | -3 | 2,876 | -0.10% |
|
| 2018/09/05 | 0 | 0.00 | 4 | 10.65 | 10.40 | -4 | 2,783 | -0.14% |
|
| 2018/09/04 | 7 | 10.90 | 3 | 10.77 | 10.95 | 4 | 2,704 | 0.15% |
|
| 2018/09/03 | 4 | 10.71 | 8 | 10.78 | 10.60 | -4 | 2,515 | -0.16% |
|
| 2018/08/31 | 4 | 9.08 | 1 | 8.92 | 9.90 | 3 | 2,230 | 0.13% |
|
| 2018/08/30 | 1 | 8.62 | 20 | 8.86 | 9.00 | -19 | 2,140 | -0.89% |
|
| 2018/08/29 | 10 | 8.57 | 0 | 0.00 | 8.51 | 10 | 2,217 | 0.45% |
|
| 2018/08/28 | 10 | 8.60 | 0 | 0.00 | 8.61 | 10 | 2,224 | 0.45% |
|
| 2018/08/27 | 3 | 8.81 | 0 | 0.00 | 8.75 | 3 | 2,217 | 0.14% |
|
| 2018/08/24 | 3 | 9.03 | 3 | 8.88 | 8.62 | 0 | 2,187 | 0.00% |
|
| 2018/08/23 | 1 | 8.36 | 1 | 8.44 | 8.61 | 0 | 2,082 | 0.00% |
|
| 2018/08/22 | 0 | 0.00 | 2 | 7.75 | 7.83 | -2 | 2,005 | -0.10% |
|
| 2018/08/21 | 3 | 7.13 | 0 | 0.00 | 7.12 | 3 | 1,975 | 0.15% |
|
| 2018/08/17 | 1 | 7.70 | 1 | 7.78 | 7.75 | 0 | 1,914 | 0.00% |
|
| 2018/08/14 | 2 | 8.10 | 0 | 0.00 | 8.23 | 2 | 1,933 | 0.10% |
|
| 2018/07/24 | 2 | 9.47 | 2 | 9.39 | 9.34 | 0 | 2,424 | 0.00% |
|
| 2018/07/20 | 0 | 0.00 | 12 | 9.52 | 9.43 | -12 | 2,474 | -0.48% |
|
| 2018/07/19 | 2 | 9.70 | 10 | 9.63 | 9.66 | -8 | 2,480 | -0.32% |
|
| 2018/07/18 | 20 | 9.75 | 0 | 0.00 | 10.00 | 20 | 2,487 | 0.80% |
|
| 2018/07/17 | 0 | 0.00 | 10 | 9.44 | 9.44 | -10 | 2,436 | -0.41% |
|
| 2018/07/06 | 1 | 9.52 | 0 | 0.00 | 9.50 | 1 | 2,421 | 0.04% |
|
| 2018/07/03 | 2 | 9.80 | 10 | 9.78 | 9.50 | -8 | 2,381 | -0.34% |
|
| 2018/06/29 | 1 | 10.55 | 6 | 10.45 | 10.60 | -5 | 2,339 | -0.21% |
|
| 2018/06/28 | 20 | 10.43 | 0 | 0.00 | 10.60 | 20 | 2,324 | 0.86% |
|
| 2018/06/26 | 10 | 11.25 | 21 | 11.47 | 11.30 | -11 | 2,360 | -0.47% |
|
| 2018/06/25 | 0 | 0.00 | 10 | 12.20 | 12.00 | -10 | 2,334 | -0.43% |
|
| 2018/06/14 | 0 | 0.00 | 1 | 12.20 | 12.15 | -1 | 2,195 | -0.05% |
|
| 2018/06/13 | 20 | 12.30 | 0 | 0.00 | 12.25 | 20 | 2,242 | 0.89% |
|
| 2018/06/12 | 1 | 12.15 | 0 | 0.00 | 12.10 | 1 | 2,216 | 0.05% |
|
| 2018/06/11 | 2 | 12.10 | 5 | 12.15 | 12.10 | -3 | 2,208 | -0.14% |
|
| 2018/06/08 | 0 | 0.00 | 5 | 12.30 | 12.25 | -5 | 2,269 | -0.22% |
|
| 2018/06/07 | 0 | 0.00 | 5 | 12.55 | 12.35 | -5 | 2,273 | -0.22% |
|
| 2018/06/06 | 35 | 12.36 | 10 | 12.50 | 12.50 | 25 | 2,262 | 1.11% |
|
| 2018/06/05 | 0 | 0.00 | 2 | 12.05 | 12.05 | -2 | 2,149 | -0.09% |
|
| 2018/06/01 | 5 | 12.35 | 0 | 0.00 | 12.35 | 5 | 2,175 | 0.23% |
|
| 2018/05/30 | 120 | 12.49 | 175 | 12.39 | 12.40 | -55 | 2,157 | -2.55% |
大買/大賣/
|
| 2018/05/29 | 57 | 12.40 | 0 | 0.00 | 12.40 | 57 | 2,140 | 2.66% |
|
| 2018/05/23 | 4 | 12.10 | 0 | 0.00 | 12.05 | 4 | 2,134 | 0.19% |
|
| 2018/05/21 | 5 | 12.65 | 0 | 0.00 | 12.50 | 5 | 2,122 | 0.24% |
|
| 2018/05/17 | 1 | 12.50 | 0 | 0.00 | 12.50 | 1 | 2,224 | 0.04% |
|
| 2018/05/16 | 4 | 12.80 | 0 | 0.00 | 12.60 | 4 | 2,230 | 0.18% |
|
| 2018/05/15 | 0 | 0.00 | 29 | 12.76 | 12.60 | -29 | 2,184 | -1.33% |
|
| 2018/05/14 | 34 | 14.25 | 7 | 14.17 | 13.85 | 27 | 2,150 | 1.26% |
|
| 2018/05/11 | 3 | 13.48 | 3 | 13.73 | 13.85 | 0 | 1,992 | 0.00% |
|
| 2018/05/03 | 2 | 13.25 | 2 | 13.15 | 13.05 | 0 | 1,840 | 0.00% |
|
| 2018/05/02 | 0 | 0.00 | 4 | 12.85 | 12.85 | -4 | 1,819 | -0.22% |
|
| 2018/04/27 | 2 | 11.90 | 0 | 0.00 | 12.00 | 2 | 1,786 | 0.11% |
|
| 2018/04/26 | 2 | 12.20 | 0 | 0.00 | 12.15 | 2 | 1,757 | 0.11% |
|
| 2018/04/20 | 4 | 13.50 | 11 | 13.60 | 13.60 | -7 | 1,743 | -0.40% |
|
| 2018/04/19 | 1 | 13.80 | 1 | 13.70 | 13.55 | 0 | 1,750 | 0.00% |
|
| 2018/04/13 | 0 | 0.00 | 6 | 14.15 | 13.95 | -6 | 1,768 | -0.34% |
|
| 2018/04/12 | 6 | 14.25 | 16 | 14.17 | 14.10 | -10 | 1,789 | -0.56% |
|
| 2018/04/11 | 15 | 13.67 | 0 | 0.00 | 13.90 | 15 | 1,764 | 0.85% |
|
| 2018/04/02 | 2 | 14.00 | 0 | 0.00 | 14.00 | 2 | 1,767 | 0.11% |
|
| 2018/03/31 | 0 | 14.00 | 0 | 0.00 | 14.00 | 0 | 1,766 | 0.00% |
|
| 2018/03/30 | 4 | 13.63 | 0 | 0.00 | 14.30 | 4 | 1,763 | 0.23% |
|
| 2018/03/29 | 2 | 15.10 | 0 | 0.00 | 15.00 | 2 | 1,602 | 0.12% |
|
| 2018/03/22 | 20 | 15.80 | 7 | 16.26 | 15.65 | 13 | 1,740 | 0.75% |
|
| 2018/03/21 | 5 | 15.90 | 0 | 0.00 | 15.90 | 5 | 1,718 | 0.29% |
|
| 2018/03/19 | 2 | 16.00 | 2 | 15.95 | 15.90 | 0 | 1,733 | 0.00% |
|
| 2018/03/15 | 0 | 15.60 | 0 | 0.00 | 15.70 | 0 | 1,687 | 0.00% |
|
| 2018/03/14 | 10 | 16.00 | 0 | 0.00 | 15.80 | 10 | 1,702 | 0.59% |
|
| 2018/03/12 | 2 | 15.25 | 0 | 0.00 | 15.05 | 2 | 1,659 | 0.12% |
|
| 2018/03/08 | 1 | 15.65 | 0 | 0.00 | 15.50 | 1 | 1,697 | 0.06% |
|
| 2018/03/07 | 0 | 0.00 | 2 | 15.20 | 15.30 | -2 | 1,696 | -0.12% |
|
| 2018/03/06 | 2 | 15.10 | 1 | 15.05 | 15.05 | 1 | 1,719 | 0.06% |
|
| 2018/03/02 | 1 | 15.15 | 0 | 0.00 | 15.20 | 1 | 1,890 | 0.05% |
|
| 2018/02/23 | 0 | 0.00 | 5.5 | 15.32 | 15.15 | -5.5 | 1,961 | -0.28% |
|
| 2018/02/22 | 4 | 15.30 | 0 | 0.00 | 15.10 | 4 | 1,993 | 0.20% |
|
| 2018/02/09 | 19 | 13.57 | 18 | 14.02 | 14.50 | 1 | 2,053 | 0.05% |
|
| 2018/02/07 | 0 | 0.00 | 20 | 14.45 | 14.30 | -20 | 2,020 | -0.99% |
|
| 2018/02/06 | 1 | 14.60 | 0 | 0.00 | 14.10 | 1 | 2,043 | 0.05% |
|
| 2018/02/02 | 0 | 0.00 | 1 | 15.85 | 15.90 | -1 | 2,043 | -0.05% |
|
| 2018/01/31 | 1 | 15.85 | 0 | 0.00 | 15.85 | 1 | 2,119 | 0.05% |
|
| 2018/01/26 | 5 | 15.95 | 0 | 0.00 | 15.95 | 5 | 2,184 | 0.23% |
|
| 2018/01/25 | 21 | 16.10 | 0 | 0.00 | 15.90 | 21 | 2,200 | 0.95% |
|
| 2018/01/24 | 10 | 16.11 | 0 | 0.00 | 16.15 | 10 | 2,198 | 0.45% |
|
| 2018/01/22 | 0 | 0.00 | 1 | 16.40 | 16.30 | -1 | 2,250 | -0.04% |
|
| 2018/01/17 | 0 | 0.00 | 6 | 16.47 | 16.55 | -6 | 2,476 | -0.24% |
|
| 2018/01/16 | 10 | 16.25 | 0 | 0.00 | 16.25 | 10 | 2,467 | 0.41% |
|
| 2018/01/15 | 7 | 16.11 | 0 | 0.00 | 16.10 | 7 | 2,521 | 0.28% |
|
| 2018/01/12 | 2 | 16.25 | 1 | 16.30 | 16.25 | 1 | 2,573 | 0.04% |
|
| 2018/01/11 | 1 | 16.00 | 0 | 0.00 | 16.00 | 1 | 2,663 | 0.04% |
|
| 2018/01/09 | 1 | 16.55 | 0 | 0.00 | 16.30 | 1 | 3,166 | 0.03% |
|
| 2018/01/08 | 2 | 16.80 | 1 | 16.70 | 16.55 | 1 | 3,387 | 0.03% |
|