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 | 0.00 | 2 | 55.90 | 57.20 | -2 | 2,391 | -0.08% |
|
| 2024/11/18 | 0 | 0.00 | 4 | 55.80 | 55.70 | -4 | 2,241 | -0.18% |
|
| 2024/11/15 | 5 | 55.66 | 0 | 0.00 | 55.00 | 5 | 2,208 | 0.23% |
|
| 2024/11/13 | 2 | 55.85 | 0 | 0.00 | 55.60 | 2 | 2,135 | 0.09% |
|
| 2024/11/12 | 5 | 56.04 | 0 | 0.00 | 55.80 | 5 | 2,123 | 0.24% |
|
| 2024/11/11 | 1 | 56.80 | 0 | 0.00 | 56.80 | 1 | 2,099 | 0.05% |
|
| 2024/11/08 | 1 | 59.40 | 0 | 0.00 | 58.40 | 1 | 2,052 | 0.05% |
|
| 2024/11/07 | 0 | 0.00 | 5 | 59.10 | 59.40 | -5 | 2,040 | -0.25% |
|
| 2024/11/06 | 1 | 58.60 | 0 | 0.00 | 58.40 | 1 | 2,042 | 0.05% |
|
| 2024/11/05 | 0.2 | 59.00 | 0 | 0.00 | 58.50 | 0.2 | 2,067 | 0.01% |
|
| 2024/11/04 | 5 | 60.00 | 0 | 0.00 | 58.70 | 5 | 2,120 | 0.24% |
|
| 2024/11/01 | 0 | 0.00 | 2 | 58.00 | 58.90 | -2 | 2,181 | -0.09% |
|
| 2024/10/30 | 15 | 58.90 | 0 | 0.00 | 58.30 | 15 | 2,213 | 0.68% |
|
| 2024/10/25 | 1 | 60.00 | 0 | 0.00 | 60.10 | 1 | 2,110 | 0.05% |
|
| 2024/10/22 | 0 | 0.00 | 1 | 59.80 | 59.90 | -1 | 2,125 | -0.05% |
|
| 2024/10/18 | 4 | 60.75 | 0 | 0.00 | 60.30 | 4 | 2,148 | 0.19% |
|
| 2024/10/16 | 0 | 0.00 | 1 | 59.50 | 60.00 | -1 | 2,204 | -0.05% |
|
| 2024/10/15 | 0 | 0.00 | 16 | 60.00 | 59.90 | -16 | 2,193 | -0.73% |
|
| 2024/10/09 | 16 | 59.40 | 0 | 0.00 | 59.70 | 16 | 2,244 | 0.71% |
|
| 2024/10/08 | 1 | 61.90 | 0 | 0.00 | 60.50 | 1 | 2,257 | 0.04% |
|
| 2024/09/30 | 0 | 0.00 | 2.2 | 60.91 | 60.40 | -2.2 | 2,529 | -0.08% |
|
| 2024/09/27 | 0 | 0.00 | 7 | 61.80 | 61.60 | -7 | 2,622 | -0.27% |
|
| 2024/09/25 | 1 | 61.90 | 0 | 0.00 | 61.60 | 1 | 2,774 | 0.04% |
|
| 2024/09/23 | 2.2 | 62.57 | 4 | 62.20 | 62.20 | -1.9 | 2,905 | -0.06% |
|
| 2024/09/20 | 14 | 61.52 | 15 | 62.34 | 61.50 | -1 | 2,877 | -0.03% |
|
| 2024/09/19 | 1 | 59.80 | 0 | 0.00 | 59.50 | 1 | 2,806 | 0.04% |
|
| 2024/09/18 | 1 | 59.20 | 0 | 0.00 | 58.00 | 1 | 2,781 | 0.04% |
|
| 2024/09/16 | 4 | 59.00 | 0 | 0.00 | 58.90 | 4 | 2,759 | 0.14% |
|
| 2024/09/13 | 8 | 58.64 | 0 | 0.00 | 58.50 | 8 | 2,750 | 0.29% |
|
| 2024/09/11 | 2 | 58.30 | 0 | 0.00 | 58.10 | 2 | 2,763 | 0.07% |
|
| 2024/09/10 | 2 | 60.20 | 6 | 60.98 | 60.00 | -4 | 2,741 | -0.15% |
|
| 2024/09/09 | 0 | 0.00 | 7 | 60.06 | 61.40 | -7 | 2,734 | -0.26% |
|
| 2024/09/06 | 4 | 58.30 | 0 | 0.00 | 59.10 | 4 | 2,733 | 0.15% |
|
| 2024/09/04 | 1 | 59.80 | 0 | 0.00 | 59.80 | 1 | 2,730 | 0.04% |
|
| 2024/09/02 | 0 | 0.00 | 1 | 63.20 | 63.30 | -1 | 2,721 | -0.04% |
|
| 2024/08/29 | 2 | 62.00 | 1 | 61.90 | 62.30 | 1 | 2,743 | 0.04% |
|
| 2024/08/27 | 2 | 61.95 | 0 | 0.00 | 62.60 | 2 | 2,874 | 0.07% |
|
| 2024/08/26 | 0 | 0.00 | 1 | 63.00 | 62.00 | -1 | 2,912 | -0.03% |
|
| 2024/08/20 | 5 | 62.90 | 0 | 0.00 | 62.20 | 5 | 3,029 | 0.17% |
|
| 2024/08/19 | 1 | 63.00 | 0 | 0.00 | 62.60 | 1 | 3,126 | 0.03% |
|
| 2024/08/16 | 0 | 0.00 | 1 | 62.90 | 62.90 | -1 | 3,199 | -0.03% |
|
| 2024/08/06 | 0 | 0.00 | 1 | 62.00 | 58.80 | -1 | 3,460 | -0.03% |
|
| 2024/08/05 | 5 | 61.40 | 9 | 60.67 | 60.70 | -4 | 3,487 | -0.11% |
|
| 2024/08/01 | 6 | 64.90 | 0 | 0.00 | 64.80 | 6 | 3,447 | 0.17% |
|
| 2024/07/29 | 1 | 61.30 | 0 | 0.00 | 60.20 | 1 | 3,493 | 0.03% |
|
| 2024/07/26 | 0 | 0.00 | 1 | 60.90 | 61.00 | -1 | 3,542 | -0.03% |
|
| 2024/07/23 | 1 | 61.90 | 2 | 62.15 | 62.20 | -1 | 3,601 | -0.03% |
|
| 2024/07/19 | 3 | 64.83 | 0 | 0.00 | 64.50 | 3 | 3,550 | 0.08% |
|
| 2024/07/18 | 1 | 64.70 | 1 | 65.30 | 65.60 | 0 | 3,570 | 0.00% |
|
| 2024/07/17 | 1 | 67.90 | 0 | 0.00 | 67.10 | 1 | 3,542 | 0.03% |
|
| 2024/07/16 | 1 | 67.90 | 0 | 0.00 | 67.90 | 1 | 3,601 | 0.03% |
|
| 2024/07/15 | 0 | 66.50 | 0 | 0.00 | 66.50 | 0 | 3,675 | 0.00% |
|
| 2024/07/12 | 0 | 67.40 | 1 | 68.00 | 67.00 | -1 | 3,681 | -0.03% |
|
| 2024/07/11 | 1 | 67.40 | 0 | 0.00 | 67.40 | 1 | 3,714 | 0.03% |
|
| 2024/07/09 | 1 | 69.20 | 0 | 0.00 | 67.90 | 1 | 3,771 | 0.03% |
|
| 2024/07/08 | 5 | 73.38 | 0 | 0.00 | 72.10 | 5 | 3,718 | 0.13% |
|
| 2024/07/05 | 8 | 75.74 | 0 | 0.00 | 74.80 | 8 | 3,670 | 0.22% |
|
| 2024/07/04 | 1 | 75.60 | 1 | 76.60 | 76.80 | 0 | 3,664 | 0.00% |
|
| 2024/07/03 | 5 | 75.98 | 6 | 76.52 | 75.90 | -1 | 3,645 | -0.03% |
|
| 2024/07/02 | 0 | 0.00 | 4 | 74.65 | 75.60 | -4 | 3,572 | -0.11% |
|
| 2024/07/01 | 4 | 73.03 | 1 | 73.50 | 73.30 | 3 | 3,469 | 0.09% |
|
| 2024/06/28 | 0 | 0.00 | 4 | 73.98 | 74.30 | -4 | 3,482 | -0.11% |
|
| 2024/06/27 | 5 | 72.40 | 10.6 | 71.99 | 72.50 | -5.6 | 3,404 | -0.16% |
|
| 2024/06/26 | 0 | 0.00 | 6 | 70.50 | 71.00 | -6 | 3,547 | -0.17% |
|
| 2024/06/25 | 1 | 68.40 | 0 | 0.00 | 70.30 | 1 | 3,814 | 0.03% |
|
| 2024/06/19 | 7 | 69.40 | 0.1 | 69.30 | 68.80 | 7 | 4,213 | 0.17% |
|
| 2024/06/18 | 0.3 | 69.69 | 0 | 0.00 | 69.00 | 0.3 | 4,600 | 0.01% |
|
| 2024/06/17 | 1 | 70.30 | 0 | 0.00 | 69.90 | 1 | 5,170 | 0.02% |
|
| 2024/06/14 | 1.3 | 70.80 | 0 | 0.00 | 70.40 | 1.3 | 5,356 | 0.02% |
|
| 2024/06/13 | 0 | 0.00 | 2 | 71.85 | 71.50 | -2 | 5,371 | -0.04% |
|
| 2024/06/12 | 0 | 70.60 | 1 | 70.60 | 70.70 | -1 | 5,382 | -0.02% |
|
| 2024/06/11 | 5 | 70.90 | 0 | 0.00 | 70.50 | 5 | 5,416 | 0.09% |
|
| 2024/06/06 | 2 | 72.00 | 1 | 72.50 | 72.00 | 1 | 5,446 | 0.02% |
|
| 2024/06/05 | 3 | 73.63 | 3 | 73.90 | 72.50 | 0 | 5,455 | 0.00% |
|
| 2024/06/03 | 7 | 73.06 | 0 | 0.00 | 72.40 | 7 | 5,596 | 0.13% |
|
| 2024/05/31 | 4 | 74.38 | 8 | 74.33 | 74.30 | -4 | 5,597 | -0.07% |
|
| 2024/05/30 | 2 | 72.05 | 3 | 72.77 | 72.50 | -1 | 5,605 | -0.02% |
|
| 2024/05/29 | 2 | 73.15 | 5 | 73.60 | 72.70 | -3 | 5,592 | -0.05% |
|
| 2024/05/28 | 1 | 72.20 | 6 | 72.05 | 71.60 | -5 | 5,574 | -0.09% |
|
| 2024/05/27 | 7 | 72.43 | 1 | 72.40 | 71.90 | 6 | 5,603 | 0.11% |
|
| 2024/05/24 | 8 | 73.44 | 7 | 73.90 | 73.00 | 1 | 5,607 | 0.02% |
|
| 2024/05/23 | 1 | 74.00 | 2 | 76.00 | 76.00 | -1 | 5,582 | -0.02% |
|
| 2024/05/22 | 0 | 0.00 | 2 | 74.70 | 75.00 | -2 | 5,517 | -0.04% |
|
| 2024/05/21 | 1 | 72.10 | 4 | 72.88 | 73.10 | -3 | 5,474 | -0.05% |
|
| 2024/05/20 | 0 | 70.90 | 0 | 0.00 | 71.30 | 0 | 5,454 | 0.00% |
|
| 2024/05/17 | 3 | 71.64 | 0 | 72.50 | 71.20 | 3 | 5,445 | 0.06% |
|
| 2024/05/16 | 1 | 73.60 | 0 | 73.80 | 72.50 | 1 | 5,440 | 0.02% |
|
| 2024/05/15 | 1 | 73.30 | 3 | 74.00 | 72.90 | -2 | 5,482 | -0.04% |
|
| 2024/05/14 | 0 | 0.00 | 0.1 | 73.86 | 73.80 | -0.1 | 5,551 | 0.00% |
|
| 2024/05/13 | 0 | 70.60 | 0 | 0.00 | 70.60 | 0 | 5,498 | 0.00% |
|
| 2024/05/10 | 0 | 70.80 | 0 | 0.00 | 71.20 | 0 | 5,490 | 0.00% |
|
| 2024/05/09 | 1 | 75.60 | 1 | 72.10 | 72.60 | 0 | 5,430 | 0.00% |
|
| 2024/05/08 | 1 | 75.00 | 0 | 0.00 | 75.00 | 1 | 5,347 | 0.02% |
|
| 2024/05/07 | 2 | 74.10 | 8 | 73.44 | 74.20 | -6 | 5,312 | -0.11% |
|
| 2024/05/06 | 0 | 0.00 | 2 | 74.00 | 74.20 | -2 | 5,283 | -0.04% |
|
| 2024/05/03 | 1 | 73.50 | 1 | 74.00 | 73.20 | 0 | 5,287 | 0.00% |
|
| 2024/05/02 | 0 | 0.00 | 3.1 | 72.93 | 72.70 | -3.1 | 5,272 | -0.06% |
|
| 2024/04/29 | 0 | 0.00 | 4 | 72.58 | 73.10 | -4 | 5,240 | -0.08% |
|
| 2024/04/26 | 0 | 0.00 | 2 | 69.80 | 69.90 | -2 | 5,180 | -0.04% |
|
| 2024/04/25 | 2 | 69.70 | 0 | 0.00 | 69.50 | 2 | 5,197 | 0.04% |
|
| 2024/04/24 | 1 | 69.10 | 0 | 0.00 | 69.50 | 1 | 5,205 | 0.02% |
|
| 2024/04/23 | 1 | 67.00 | 0 | 0.00 | 67.80 | 1 | 5,208 | 0.02% |
|
| 2024/04/22 | 0 | 68.00 | 0 | 70.60 | 67.20 | 0 | 5,212 | 0.00% |
|
| 2024/04/19 | 0 | 69.60 | 2 | 71.40 | 70.40 | -2 | 5,171 | -0.04% |
|
| 2024/04/18 | 0 | 0.00 | 2 | 71.00 | 71.00 | -2 | 5,113 | -0.04% |
|
| 2024/04/17 | 1 | 70.10 | 1 | 69.80 | 70.00 | 0 | 5,085 | 0.00% |
|
| 2024/04/15 | 0 | 69.70 | 0 | 0.00 | 69.60 | 0 | 5,015 | 0.00% |
|
| 2024/04/11 | 0 | 0.00 | 1 | 70.40 | 70.80 | -1 | 4,920 | -0.02% |
|
| 2024/04/10 | 7 | 70.87 | 4 | 71.00 | 70.50 | 3 | 4,923 | 0.06% |
|
| 2024/04/09 | 1 | 71.90 | 5.1 | 71.96 | 72.20 | -4.1 | 4,895 | -0.08% |
|
| 2024/04/08 | 5 | 72.04 | 0 | 0.00 | 71.90 | 5 | 4,898 | 0.10% |
|
| 2024/04/03 | 4 | 72.13 | 0.1 | 72.05 | 72.00 | 3.9 | 4,898 | 0.08% |
|
| 2024/04/02 | 1 | 72.88 | 1 | 72.20 | 72.60 | 0 | 4,894 | 0.00% |
|
| 2024/04/01 | 2 | 72.15 | 3.6 | 72.72 | 72.70 | -1.6 | 4,893 | -0.03% |
|
| 2024/03/29 | 3.1 | 73.62 | 0 | 0.00 | 72.70 | 3.1 | 4,908 | 0.06% |
|
| 2024/03/28 | 1.1 | 75.33 | 8 | 75.30 | 73.70 | -7 | 4,829 | -0.14% |
|
| 2024/03/27 | 5 | 71.12 | 7.1 | 71.58 | 73.20 | -2.1 | 4,646 | -0.05% |
|
| 2024/03/26 | 0 | 69.64 | 2 | 71.50 | 69.40 | -2 | 4,591 | -0.04% |
|
| 2024/03/25 | 8 | 71.75 | 1 | 71.51 | 71.20 | 7 | 4,596 | 0.15% |
|
| 2024/03/22 | 5.1 | 72.53 | 12 | 72.11 | 71.40 | -6.9 | 4,705 | -0.15% |
|
| 2024/03/21 | 9.1 | 74.81 | 4 | 74.50 | 73.60 | 5.1 | 4,720 | 0.11% |
|
| 2024/03/20 | 18 | 72.11 | 12 | 74.99 | 76.10 | 6 | 4,459 | 0.13% |
|
| 2024/03/19 | 6 | 68.92 | 4.8 | 69.21 | 69.20 | 1.2 | 3,975 | 0.03% |
|
| 2024/03/18 | 1 | 66.30 | 1 | 66.40 | 66.40 | 0 | 3,794 | 0.00% |
|
| 2024/03/15 | 1 | 65.60 | 0 | 0.00 | 64.90 | 1 | 3,791 | 0.03% |
|
| 2024/03/14 | 0 | 0.00 | 1 | 65.50 | 65.30 | -1 | 3,792 | -0.03% |
|
| 2024/03/13 | 0 | 0.00 | 2 | 65.20 | 64.60 | -2 | 3,798 | -0.05% |
|
| 2024/03/12 | 3 | 64.23 | 1 | 64.40 | 64.60 | 2 | 3,825 | 0.05% |
|
| 2024/03/11 | 3 | 63.53 | 0 | 0.00 | 63.50 | 3 | 3,882 | 0.08% |
|
| 2024/03/08 | 3 | 64.50 | 1.2 | 66.48 | 64.10 | 1.8 | 3,929 | 0.05% |
|
| 2024/03/07 | 0 | 0.00 | 1 | 68.00 | 67.60 | -1 | 3,999 | -0.03% |
|
| 2024/03/06 | 1 | 68.50 | 2 | 68.90 | 68.60 | -1 | 4,252 | -0.02% |
|
| 2024/03/05 | 1 | 68.60 | 9 | 67.87 | 68.70 | -8 | 4,495 | -0.18% |
|
| 2024/03/04 | 2 | 66.70 | 3.6 | 66.30 | 66.30 | -1.6 | 4,448 | -0.04% |
|
| 2024/03/01 | 4 | 66.38 | 3 | 66.03 | 66.00 | 1 | 4,454 | 0.02% |
|
| 2024/02/29 | 2 | 65.45 | 0 | 0.00 | 65.30 | 2 | 4,433 | 0.05% |
|
| 2024/02/26 | 0 | 68.30 | 1 | 67.70 | 67.50 | -1 | 4,382 | -0.02% |
|
| 2024/02/23 | 0 | 0.00 | 3 | 68.83 | 68.10 | -3 | 4,407 | -0.07% |
|
| 2024/02/22 | 1 | 68.50 | 6 | 68.28 | 68.10 | -5 | 4,525 | -0.11% |
|
| 2024/02/20 | 0 | 0.00 | 1 | 69.30 | 69.30 | -1 | 4,590 | -0.02% |
|
| 2024/02/19 | 0 | 0.00 | 1 | 69.40 | 69.80 | -1 | 4,588 | -0.02% |
|
| 2024/02/16 | 2 | 69.55 | 1 | 69.30 | 69.20 | 1 | 4,599 | 0.02% |
|
| 2024/02/15 | 2 | 66.80 | 3 | 67.08 | 69.20 | -1 | 4,553 | -0.02% |
|
| 2024/02/02 | 1 | 64.30 | 0 | 0.00 | 64.70 | 1 | 4,505 | 0.02% |
|
| 2024/02/01 | 0 | 64.50 | 0 | 0.00 | 64.90 | 0 | 4,540 | 0.00% |
|
| 2024/01/31 | 1 | 64.00 | 0 | 0.00 | 63.90 | 1 | 4,574 | 0.02% |
|
| 2024/01/30 | 2 | 64.60 | 2 | 64.35 | 64.30 | 0 | 4,625 | 0.00% |
|
| 2024/01/29 | 8 | 65.15 | 0 | 0.00 | 65.50 | 8 | 4,679 | 0.17% |
|
| 2024/01/26 | 0 | 0.00 | 3 | 65.30 | 64.80 | -3 | 4,802 | -0.06% |
|
| 2024/01/25 | 3 | 63.90 | 0 | 0.00 | 63.50 | 3 | 5,147 | 0.06% |
|
| 2024/01/24 | 5 | 66.02 | 3 | 65.50 | 64.70 | 2 | 5,724 | 0.04% |
|
| 2024/01/23 | 0 | 0.00 | 1 | 65.30 | 65.80 | -1 | 5,960 | -0.02% |
|
| 2024/01/17 | 0 | 0.00 | 1 | 65.80 | 65.20 | -1 | 5,970 | -0.02% |
|
| 2024/01/16 | 2 | 65.10 | 0 | 0.00 | 65.50 | 2 | 5,952 | 0.03% |
|
| 2024/01/11 | 1 | 63.40 | 0 | 0.00 | 63.50 | 1 | 5,941 | 0.02% |
|
| 2024/01/10 | 0 | 0.00 | 24 | 62.06 | 62.90 | -24 | 6,019 | -0.40% |
|
| 2024/01/09 | 1 | 63.40 | 7 | 63.40 | 63.20 | -6 | 6,001 | -0.10% |
|
| 2024/01/05 | 0 | 64.90 | 0 | 0.00 | 64.50 | 0 | 6,074 | 0.00% |
|
| 2024/01/04 | 1 | 64.50 | 1 | 65.10 | 65.10 | 0 | 6,078 | 0.00% |
|
| 2024/01/03 | 2 | 64.50 | 0 | 0.00 | 65.10 | 2 | 6,124 | 0.03% |
|
| 2023/12/29 | 4 | 64.18 | 0 | 0.00 | 64.50 | 4 | 6,259 | 0.06% |
|
| 2023/12/27 | 5 | 64.62 | 3 | 64.33 | 64.30 | 2 | 6,348 | 0.03% |
|
| 2023/12/26 | 2 | 63.40 | 0 | 0.00 | 64.30 | 2 | 6,403 | 0.03% |
|
| 2023/12/25 | 10 | 64.29 | 1 | 65.10 | 63.70 | 9 | 6,357 | 0.14% |
|
| 2023/12/22 | 4 | 64.33 | 0 | 0.00 | 64.90 | 4 | 6,298 | 0.06% |
|
| 2023/12/20 | 4 | 64.95 | 0 | 0.00 | 64.80 | 4 | 6,269 | 0.06% |
|
| 2023/12/19 | 2 | 64.80 | 0 | 0.00 | 65.30 | 2 | 6,272 | 0.03% |
|
| 2023/12/18 | 9 | 69.98 | 10 | 71.15 | 68.00 | -1 | 6,152 | -0.02% |
|
| 2023/12/15 | 3 | 73.73 | 10 | 74.43 | 72.90 | -7 | 6,063 | -0.12% |
|
| 2023/12/14 | 9 | 72.86 | 7.1 | 73.07 | 73.40 | 1.9 | 5,987 | 0.03% |
|
| 2023/12/13 | 0 | 0.00 | 7.2 | 71.00 | 71.10 | -7.2 | 5,957 | -0.12% |
|
| 2023/12/12 | 0 | 0.00 | 2 | 71.40 | 70.30 | -2 | 6,040 | -0.03% |
|
| 2023/12/11 | 4 | 71.48 | 2 | 71.80 | 70.70 | 2 | 6,083 | 0.03% |
|
| 2023/12/08 | 8 | 72.06 | 12.1 | 71.87 | 72.20 | -4.1 | 6,121 | -0.07% |
|
| 2023/12/07 | 1 | 72.00 | 8 | 71.28 | 71.50 | -7 | 6,167 | -0.11% |
|
| 2023/12/06 | 11 | 71.02 | 13 | 70.89 | 71.00 | -2 | 6,245 | -0.03% |
|
| 2023/12/05 | 8 | 69.00 | 4 | 69.08 | 70.00 | 4 | 6,364 | 0.06% |
|
| 2023/12/04 | 2 | 71.20 | 4 | 72.35 | 70.10 | -2 | 6,681 | -0.03% |
|
| 2023/12/01 | 10 | 70.01 | 7 | 69.72 | 70.50 | 3 | 6,663 | 0.04% |
|
| 2023/11/30 | 13 | 66.88 | 18 | 66.14 | 69.00 | -5 | 6,466 | -0.08% |
|
| 2023/11/29 | 0 | 0.00 | 3 | 64.23 | 64.20 | -3 | 6,214 | -0.05% |
|
| 2023/11/28 | 3 | 63.10 | 8 | 62.73 | 63.20 | -5 | 6,221 | -0.08% |
|
| 2023/11/27 | 0 | 61.80 | 0 | 0.00 | 61.90 | 0 | 6,258 | 0.00% |
|
| 2023/11/24 | 1 | 61.90 | 0 | 0.00 | 61.50 | 1 | 6,290 | 0.02% |
|
| 2023/11/23 | 0 | 61.50 | 0 | 0.00 | 61.50 | 0 | 6,357 | 0.00% |
|
| 2023/11/22 | 10.2 | 61.98 | 5 | 62.10 | 61.80 | 5.2 | 6,400 | 0.08% |
|
| 2023/11/21 | 8.2 | 64.87 | 10 | 63.09 | 62.80 | -1.8 | 6,460 | -0.03% |
|
| 2023/11/20 | 20 | 64.01 | 1 | 63.70 | 64.60 | 19 | 6,567 | 0.29% |
|
| 2023/11/17 | 0.1 | 64.30 | 0.1 | 64.32 | 64.50 | 0 | 6,575 | 0.00% |
|
| 2023/11/16 | 1 | 62.80 | 0 | 0.00 | 63.10 | 1 | 6,614 | 0.02% |
|
| 2023/11/15 | 7 | 63.59 | 1.1 | 63.79 | 63.30 | 6 | 6,703 | 0.09% |
|
| 2023/11/14 | 2 | 62.85 | 2 | 62.51 | 63.00 | 0 | 6,751 | 0.00% |
|
| 2023/11/13 | 0 | 0.00 | 4 | 62.80 | 61.90 | -4 | 6,837 | -0.06% |
|
| 2023/11/10 | 5 | 61.88 | 12 | 62.83 | 62.00 | -7 | 6,927 | -0.10% |
|
| 2023/11/09 | 13 | 63.14 | 8 | 63.33 | 63.40 | 5 | 7,017 | 0.07% |
|
| 2023/11/08 | 3.1 | 63.22 | 1 | 63.79 | 62.50 | 2.1 | 7,052 | 0.03% |
|
| 2023/11/07 | 4 | 63.95 | 0 | 0.00 | 63.40 | 4 | 7,139 | 0.06% |
|
| 2023/11/06 | 0 | 0.00 | 1 | 63.79 | 64.00 | -1 | 7,240 | -0.01% |
|
| 2023/11/03 | 2 | 62.60 | 4 | 63.58 | 62.40 | -2 | 7,229 | -0.03% |
|
| 2023/11/02 | 5.1 | 63.09 | 19.1 | 61.87 | 63.90 | -14 | 7,160 | -0.20% |
|
| 2023/11/01 | 28.3 | 61.08 | 19 | 60.39 | 61.20 | 9.3 | 6,866 | 0.14% |
|
| 2023/10/31 | 24 | 60.00 | 21 | 61.05 | 61.60 | 3 | 6,314 | 0.05% |
|
| 2023/10/30 | 1 | 56.00 | 0 | 0.00 | 56.00 | 1 | 6,142 | 0.02% |
|
| 2023/10/27 | 0 | 0.00 | 3 | 56.23 | 56.00 | -3 | 6,205 | -0.05% |
|
| 2023/10/26 | 6 | 54.75 | 3 | 54.83 | 54.90 | 3 | 6,275 | 0.05% |
|
| 2023/10/25 | 4 | 55.63 | 5 | 55.80 | 55.60 | -1 | 6,317 | -0.02% |
|
| 2023/10/24 | 0 | 0.00 | 5 | 55.04 | 55.70 | -5 | 6,364 | -0.08% |
|
| 2023/10/23 | 4 | 53.93 | 2 | 54.60 | 54.30 | 2 | 6,446 | 0.03% |
|
| 2023/10/20 | 10 | 53.58 | 0 | 0.00 | 53.90 | 10 | 6,629 | 0.15% |
|
| 2023/10/19 | 0 | 0.00 | 1 | 54.90 | 55.00 | -1 | 6,661 | -0.02% |
|
| 2023/10/18 | 2 | 53.75 | 11 | 53.48 | 54.30 | -9 | 6,673 | -0.13% |
|
| 2023/10/17 | 0 | 0.00 | 2 | 56.90 | 55.40 | -2 | 6,673 | -0.03% |
|
| 2023/10/16 | 3 | 55.77 | 6 | 55.93 | 56.00 | -3 | 6,859 | -0.04% |
|
| 2023/10/13 | 6 | 56.52 | 0 | 0.00 | 56.60 | 6 | 7,113 | 0.08% |
|
| 2023/10/12 | 5 | 57.94 | 1 | 57.80 | 58.00 | 4 | 7,355 | 0.05% |
|
| 2023/10/11 | 0 | 0.00 | 0 | 57.20 | 57.40 | 0 | 7,465 | 0.00% |
|
| 2023/10/06 | 5.1 | 59.69 | 4 | 59.18 | 57.80 | 1.1 | 7,486 | 0.01% |
|
| 2023/10/05 | 1 | 62.00 | 0 | 0.00 | 61.90 | 1 | 7,397 | 0.01% |
|
| 2023/10/04 | 1 | 62.20 | 9 | 61.50 | 62.70 | -8 | 7,446 | -0.11% |
|
| 2023/10/03 | 1 | 64.20 | 0 | 0.00 | 63.10 | 1 | 7,513 | 0.01% |
|
| 2023/10/02 | 12 | 63.10 | 6 | 63.95 | 64.60 | 6 | 7,555 | 0.08% |
|
| 2023/09/28 | 0 | 0.00 | 2 | 62.00 | 62.00 | -2 | 7,521 | -0.03% |
|
| 2023/09/27 | 1 | 61.10 | 0 | 0.00 | 61.70 | 1 | 7,551 | 0.01% |
|
| 2023/09/26 | 0 | 0.00 | 2 | 62.30 | 62.20 | -2 | 7,565 | -0.03% |
|
| 2023/09/25 | 1 | 62.00 | 0 | 0.00 | 62.20 | 1 | 7,573 | 0.01% |
|
| 2023/09/21 | 2 | 60.00 | 0 | 0.00 | 59.60 | 2 | 7,598 | 0.03% |
|
| 2023/09/20 | 4 | 61.40 | 1 | 61.90 | 61.30 | 3 | 7,734 | 0.04% |
|
| 2023/09/19 | 0 | 0.00 | 15 | 62.75 | 62.80 | -15 | 7,802 | -0.19% |
|
| 2023/09/18 | 6 | 62.78 | 3 | 63.07 | 62.30 | 3 | 7,809 | 0.04% |
|
| 2023/09/15 | 2 | 62.20 | 1 | 62.40 | 61.90 | 1 | 7,808 | 0.01% |
|
| 2023/09/14 | 1 | 61.00 | 2 | 61.90 | 61.80 | -1 | 7,723 | -0.01% |
|
| 2023/09/13 | 2 | 60.30 | 0 | 0.00 | 60.40 | 2 | 7,665 | 0.03% |
|
| 2023/09/12 | 3 | 58.80 | 4 | 60.05 | 59.40 | -1 | 7,623 | -0.01% |
|
| 2023/09/11 | 5 | 58.78 | 5.1 | 59.79 | 58.70 | -0.1 | 7,563 | 0.00% |
|
| 2023/09/08 | 6 | 61.52 | 4 | 61.05 | 61.00 | 2 | 7,459 | 0.03% |
|
| 2023/09/07 | 6.1 | 61.71 | 7 | 62.76 | 60.90 | -0.9 | 7,295 | -0.01% |
|
| 2023/09/06 | 7 | 59.83 | 6 | 59.78 | 60.50 | 1 | 6,934 | 0.01% |
|
| 2023/09/05 | 7 | 57.81 | 7 | 58.03 | 58.60 | 0 | 6,852 | 0.00% |
|
| 2023/09/04 | 1 | 56.30 | 3 | 56.07 | 56.10 | -2 | 6,782 | -0.03% |
|
| 2023/09/01 | 1.5 | 55.57 | 1 | 56.60 | 55.60 | 0.5 | 6,899 | 0.01% |
|
| 2023/08/31 | 1 | 55.30 | 0 | 0.00 | 56.80 | 1 | 6,881 | 0.01% |
|
| 2023/08/29 | 7 | 54.64 | 2 | 55.00 | 55.10 | 5 | 6,913 | 0.07% |
|
| 2023/08/28 | 0 | 0.00 | 0.1 | 56.70 | 55.90 | -0.1 | 6,888 | 0.00% |
|
| 2023/08/25 | 2 | 57.10 | 1.9 | 57.30 | 57.40 | 0.1 | 6,919 | 0.00% |
|
| 2023/08/24 | 11 | 57.26 | 17 | 56.76 | 55.90 | -6 | 6,840 | -0.09% |
|
| 2023/08/23 | 1 | 58.80 | 0 | 0.00 | 58.80 | 1 | 6,610 | 0.02% |
|
| 2023/08/22 | 0 | 0.00 | 1 | 58.10 | 58.80 | -1 | 6,650 | -0.02% |
|
| 2023/08/21 | 0 | 0.00 | 1.4 | 56.88 | 58.00 | -1.4 | 6,629 | -0.02% |
|
| 2023/08/18 | 2.5 | 55.84 | 0 | 0.00 | 55.80 | 2.5 | 6,599 | 0.04% |
|
| 2023/08/17 | 6 | 55.32 | 4 | 55.48 | 56.20 | 2 | 6,552 | 0.03% |
|
| 2023/08/16 | 2 | 53.20 | 0 | 0.00 | 54.10 | 2 | 6,509 | 0.03% |
|
| 2023/08/15 | 2 | 53.15 | 12 | 53.03 | 53.40 | -10 | 6,428 | -0.16% |
|
| 2023/08/14 | 1 | 51.50 | 2 | 51.40 | 51.70 | -1 | 6,322 | -0.02% |
|
| 2023/08/11 | 2 | 52.05 | 0 | 0.00 | 52.10 | 2 | 6,321 | 0.03% |
|
| 2023/08/10 | 1 | 52.60 | 6 | 51.88 | 52.10 | -5 | 6,240 | -0.08% |
|
| 2023/08/09 | 4 | 51.88 | 4 | 51.93 | 51.80 | 0 | 6,149 | 0.00% |
|
| 2023/08/08 | 2 | 51.50 | 3.1 | 51.39 | 51.60 | -1.1 | 6,153 | -0.02% |
|
| 2023/08/07 | 1 | 50.90 | 2 | 50.11 | 50.90 | -1 | 6,165 | -0.02% |
|
| 2023/08/04 | 0 | 0.00 | 1 | 49.05 | 49.05 | -1 | 6,241 | -0.02% |
|
| 2023/08/02 | 3 | 48.57 | 2 | 48.20 | 48.25 | 1 | 6,212 | 0.02% |
|
| 2023/08/01 | 0 | 0.00 | 12 | 50.08 | 50.40 | -12 | 6,216 | -0.19% |
|
| 2023/07/31 | 7 | 51.34 | 16 | 51.69 | 51.30 | -9 | 6,527 | -0.14% |
|
| 2023/07/28 | 5 | 50.52 | 6 | 50.67 | 51.20 | -1 | 6,583 | -0.02% |
|
| 2023/07/27 | 0 | 0.00 | 3 | 50.67 | 50.70 | -3 | 6,498 | -0.05% |
|
| 2023/07/26 | 6 | 51.35 | 13 | 50.87 | 51.10 | -7 | 6,442 | -0.11% |
|
| 2023/07/25 | 32 | 51.25 | 11 | 51.64 | 51.40 | 21 | 6,337 | 0.33% |
|
| 2023/07/24 | 2 | 49.13 | 0 | 0.00 | 49.10 | 2 | 6,126 | 0.03% |
|
| 2023/07/21 | 1 | 47.90 | 2 | 48.38 | 48.45 | -1 | 6,069 | -0.02% |
|
| 2023/07/20 | 1 | 49.20 | 5 | 48.48 | 48.20 | -4 | 6,029 | -0.07% |
|
| 2023/07/19 | 10 | 48.90 | 4 | 49.14 | 48.10 | 6 | 5,952 | 0.10% |
|
| 2023/07/18 | 15 | 50.24 | 36.1 | 49.85 | 50.80 | -21.1 | 5,773 | -0.37% |
|
| 2023/07/17 | 25.1 | 53.14 | 2 | 52.45 | 52.50 | 23.1 | 5,479 | 0.42% |
|
| 2023/07/14 | 3.1 | 48.49 | 2 | 49.10 | 49.45 | 1.1 | 5,214 | 0.02% |
|
| 2023/07/13 | 5 | 47.68 | 0 | 0.00 | 47.95 | 5 | 5,110 | 0.10% |
|
| 2023/07/12 | 2 | 47.70 | 2 | 47.35 | 47.50 | 0 | 5,038 | 0.00% |
|
| 2023/07/11 | 0 | 0.00 | 0.2 | 47.10 | 47.30 | -0.2 | 4,997 | 0.00% |
|
| 2023/07/10 | 3 | 45.75 | 0 | 0.00 | 46.05 | 3 | 4,919 | 0.06% |
|
| 2023/07/07 | 3 | 47.33 | 2 | 46.68 | 47.30 | 1 | 4,812 | 0.02% |
|
| 2023/07/06 | 10 | 48.61 | 11.1 | 48.49 | 48.20 | -1.1 | 4,772 | -0.02% |
|
| 2023/07/05 | 7 | 47.81 | 2 | 47.83 | 47.75 | 5 | 4,694 | 0.11% |
|
| 2023/07/04 | 1 | 47.70 | 0 | 0.00 | 47.05 | 1 | 4,681 | 0.02% |
|
| 2023/07/03 | 8 | 46.82 | 1.1 | 47.01 | 47.20 | 6.9 | 4,655 | 0.15% |
|
| 2023/06/30 | 0 | 0.00 | 8 | 45.64 | 45.90 | -8 | 4,678 | -0.17% |
|
| 2023/06/29 | 1 | 46.00 | 3.1 | 45.20 | 46.20 | -2.1 | 4,640 | -0.05% |
|
| 2023/06/28 | 6 | 46.70 | 3 | 46.87 | 46.80 | 3 | 4,514 | 0.07% |
|
| 2023/06/27 | 3 | 44.25 | 13.1 | 44.17 | 44.50 | -10.1 | 4,337 | -0.23% |
|
| 2023/06/26 | 5 | 43.61 | 2 | 44.03 | 44.15 | 3 | 4,197 | 0.07% |
|
| 2023/06/21 | 2 | 43.20 | 1.1 | 43.38 | 43.20 | 0.9 | 4,175 | 0.02% |
|
| 2023/06/20 | 0 | 0.00 | 3 | 42.25 | 42.20 | -3 | 4,117 | -0.07% |
|
| 2023/06/19 | 0 | 0.00 | 14.8 | 41.94 | 42.15 | -14.8 | 4,180 | -0.35% |
|
| 2023/06/16 | 0 | 0.00 | 2 | 42.35 | 42.35 | -2 | 4,337 | -0.05% |
|
| 2023/06/15 | 2 | 42.80 | 2 | 42.30 | 42.60 | 0 | 4,317 | 0.00% |
|
| 2023/06/14 | 7 | 42.45 | 12 | 42.55 | 42.50 | -5 | 4,289 | -0.12% |
|
| 2023/06/13 | 1 | 42.30 | 3 | 42.05 | 42.25 | -2 | 4,282 | -0.05% |
|
| 2023/06/12 | 3 | 42.10 | 7 | 42.01 | 42.00 | -4 | 4,258 | -0.09% |
|
| 2023/06/09 | 5 | 41.99 | 3 | 42.10 | 42.20 | 2 | 4,246 | 0.05% |
|
| 2023/06/08 | 8.1 | 41.77 | 0 | 0.00 | 41.65 | 8.1 | 4,211 | 0.19% |
|
| 2023/06/07 | 14 | 41.58 | 6 | 41.82 | 42.00 | 8 | 4,177 | 0.19% |
|
| 2023/06/06 | 0 | 0.00 | 6 | 40.50 | 40.60 | -6 | 4,037 | -0.15% |
|
| 2023/06/02 | 0.1 | 39.58 | 0 | 0.00 | 39.70 | 0.1 | 3,934 | 0.00% |
|
| 2023/06/01 | 0 | 0.00 | 1 | 39.70 | 39.75 | -1 | 3,952 | -0.03% |
|
| 2023/05/31 | 0 | 0.00 | 12 | 38.55 | 39.15 | -12 | 3,925 | -0.31% |
|
| 2023/05/26 | 4 | 39.60 | 2 | 39.18 | 39.15 | 2 | 3,754 | 0.05% |
|
| 2023/05/25 | 8 | 40.20 | 6.9 | 39.99 | 40.20 | 1.1 | 3,676 | 0.03% |
|
| 2023/05/24 | 0 | 0.00 | 7 | 39.49 | 39.60 | -7 | 3,587 | -0.20% |
|
| 2023/05/22 | 5 | 38.30 | 1 | 38.40 | 38.50 | 4 | 3,467 | 0.12% |
|
| 2023/05/19 | 0 | 0.00 | 1 | 37.80 | 37.85 | -1 | 3,393 | -0.03% |
|
| 2023/05/18 | 0 | 0.00 | 2 | 37.85 | 37.75 | -2 | 3,357 | -0.06% |
|
| 2023/05/17 | 11 | 37.74 | 11 | 38.00 | 37.55 | 0 | 3,354 | 0.00% |
|
| 2023/05/15 | 8 | 37.38 | 23 | 37.45 | 37.40 | -15 | 3,211 | -0.47% |
|
| 2023/05/12 | 12 | 37.35 | 13 | 37.40 | 37.65 | -1 | 3,149 | -0.03% |
|
| 2023/05/11 | 11 | 37.30 | 0 | 0.00 | 37.15 | 11 | 3,069 | 0.36% |
|
| 2023/05/10 | 1 | 37.40 | 12 | 37.51 | 37.65 | -11 | 2,987 | -0.37% |
|
| 2023/05/09 | 0.1 | 36.29 | 5 | 36.40 | 36.40 | -4.9 | 2,823 | -0.17% |
|
| 2023/05/08 | 1.2 | 36.61 | 16 | 36.70 | 36.85 | -14.8 | 2,788 | -0.53% |
|
| 2023/05/05 | 15 | 37.28 | 13 | 36.85 | 36.45 | 2 | 2,680 | 0.07% |
|
| 2023/05/04 | 0 | 0.00 | 10.2 | 36.48 | 37.30 | -10.2 | 2,307 | -0.44% |
|
| 2023/05/03 | 0 | 33.90 | 2 | 34.10 | 33.95 | -2 | 2,159 | -0.09% |
|
| 2023/05/02 | 0 | 0.00 | 5 | 34.06 | 34.15 | -5 | 2,163 | -0.23% |
|
| 2023/04/27 | 0 | 0.00 | 0 | 33.55 | 33.65 | 0 | 2,147 | 0.00% |
|
| 2023/04/26 | 0 | 0.00 | 1 | 32.80 | 33.10 | -1 | 2,137 | -0.05% |
|
| 2023/04/21 | 4 | 33.41 | 5 | 34.27 | 33.25 | -1 | 2,086 | -0.05% |
|
| 2023/04/20 | 0 | 0.00 | 10 | 34.05 | 33.90 | -10 | 2,048 | -0.49% |
|
| 2023/04/19 | 1 | 34.00 | 5 | 34.35 | 34.15 | -4 | 2,032 | -0.20% |
|
| 2023/04/18 | 1 | 34.40 | 7 | 34.21 | 34.15 | -6 | 1,998 | -0.30% |
|
| 2023/04/14 | 1 | 34.45 | 10 | 34.21 | 34.10 | -9 | 1,923 | -0.47% |
|
| 2023/04/13 | 3 | 34.10 | 8 | 34.11 | 34.00 | -5 | 1,886 | -0.27% |
|
| 2023/04/11 | 4 | 34.27 | 4 | 34.18 | 34.30 | 0 | 1,843 | 0.00% |
|
| 2023/04/07 | 0 | 0.00 | 3 | 33.70 | 33.85 | -3 | 1,708 | -0.18% |
|
| 2023/04/06 | 10 | 33.11 | 0 | 0.00 | 33.35 | 10 | 1,661 | 0.60% |
|
| 2023/03/31 | 23.5 | 33.82 | 11 | 33.78 | 33.85 | 12.5 | 1,612 | 0.78% |
|
| 2023/03/29 | 5 | 33.34 | 20 | 33.29 | 33.20 | -15 | 1,489 | -1.01% |
|
| 2023/03/28 | 0 | 32.95 | 5 | 33.35 | 32.60 | -5 | 1,460 | -0.34% |
|
| 2023/03/27 | 2 | 33.13 | 2 | 33.10 | 33.05 | 0 | 1,428 | 0.00% |
|
| 2023/03/24 | 6 | 33.37 | 8 | 33.74 | 33.30 | -2 | 1,413 | -0.14% |
|
| 2023/03/23 | 6 | 33.03 | 0 | 0.00 | 33.10 | 6 | 1,356 | 0.44% |
|
| 2023/03/22 | 18 | 33.13 | 1 | 33.10 | 33.10 | 17 | 1,330 | 1.28% |
|
| 2023/03/21 | 9 | 33.24 | 31 | 33.14 | 33.50 | -22 | 1,244 | -1.77% |
|
| 2023/03/17 | 2 | 31.45 | 0 | 0.00 | 31.45 | 2 | 1,051 | 0.19% |
|
| 2023/03/16 | 21 | 31.05 | 0 | 0.00 | 30.95 | 21 | 1,044 | 2.01% |
|
| 2023/03/15 | 0 | 31.60 | 0 | 0.00 | 31.50 | 0 | 1,024 | 0.00% |
|
| 2023/03/14 | 0.2 | 31.47 | 11 | 31.65 | 31.45 | -10.8 | 1,023 | -1.05% |
|
| 2023/03/13 | 4.8 | 31.87 | 0 | 0.00 | 31.80 | 4.8 | 1,003 | 0.48% |
|
| 2023/03/10 | 0 | 0.00 | 1 | 31.35 | 31.35 | -1 | 965 | -0.10% |
|
| 2023/03/08 | 0 | 0.00 | 1 | 31.75 | 31.80 | -1 | 968 | -0.10% |
|
| 2023/03/07 | 0 | 0.00 | 4 | 31.59 | 31.60 | -4 | 950 | -0.42% |
|
| 2023/03/06 | 25 | 31.40 | 9 | 31.47 | 31.40 | 16 | 921 | 1.74% |
|
| 2023/02/24 | 5 | 30.06 | 0 | 0.00 | 30.00 | 5 | 832 | 0.60% |
|
| 2023/02/23 | 6 | 30.14 | 2 | 30.40 | 30.20 | 4 | 832 | 0.48% |
|
| 2023/02/20 | 0 | 29.95 | 0 | 0.00 | 29.95 | 0 | 842 | 0.00% |
|
| 2023/02/16 | 0 | 0.00 | 10 | 29.85 | 29.85 | -10 | 861 | -1.16% |
|
| 2023/02/15 | 0 | 0.00 | 4 | 29.90 | 29.80 | -4 | 932 | -0.43% |
|
| 2023/02/14 | 0 | 29.05 | 2 | 29.10 | 29.15 | -2 | 923 | -0.21% |
|
| 2023/02/08 | 0 | 29.60 | 3 | 29.75 | 29.65 | -3 | 1,017 | -0.29% |
|
| 2023/02/07 | 0 | 0.00 | 8 | 29.77 | 29.60 | -8 | 1,074 | -0.74% |
|
| 2023/02/06 | 0 | 0.00 | 15 | 29.62 | 29.55 | -15 | 1,108 | -1.35% |
|
| 2023/02/02 | 0 | 0.00 | 1 | 29.55 | 29.70 | -1 | 1,151 | -0.09% |
|
| 2023/01/31 | 0 | 0.00 | 2 | 28.60 | 28.75 | -2 | 1,117 | -0.18% |
|
| 2023/01/12 | 3 | 28.02 | 0 | 0.00 | 27.90 | 3 | 1,133 | 0.26% |
|
| 2023/01/11 | 5 | 28.06 | 0 | 0.00 | 28.05 | 5 | 1,141 | 0.44% |
|
| 2023/01/10 | 1 | 28.20 | 0 | 0.00 | 28.10 | 1 | 1,152 | 0.09% |
|
| 2023/01/09 | 1 | 28.15 | 0 | 0.00 | 28.10 | 1 | 1,160 | 0.09% |
|
| 2023/01/06 | 10 | 27.90 | 0 | 0.00 | 27.80 | 10 | 1,164 | 0.86% |
|
| 2022/12/29 | 0 | 0.00 | 0.7 | 27.30 | 27.40 | -0.7 | 1,226 | -0.06% |
|
| 2022/12/16 | 2 | 28.55 | 20 | 28.59 | 28.55 | -18 | 1,277 | -1.41% |
|
| 2022/12/09 | 10 | 28.95 | 0 | 0.00 | 28.85 | 10 | 1,271 | 0.79% |
|
| 2022/12/07 | 3 | 28.65 | 0 | 0.00 | 28.60 | 3 | 1,255 | 0.24% |
|
| 2022/12/06 | 10 | 29.48 | 0 | 0.00 | 29.20 | 10 | 1,246 | 0.80% |
|
| 2022/12/02 | 0 | 0.00 | 6 | 30.43 | 30.30 | -6 | 1,216 | -0.49% |
|
| 2022/12/01 | 0 | 0.00 | 5 | 30.29 | 30.20 | -5 | 1,196 | -0.42% |
|
| 2022/11/30 | 5 | 29.90 | 2 | 30.05 | 30.05 | 3 | 1,182 | 0.25% |
|
| 2022/11/25 | 0 | 0.00 | 23 | 29.55 | 29.40 | -23 | 1,174 | -1.96% |
|
| 2022/11/24 | 1 | 29.20 | 0 | 0.00 | 29.40 | 1 | 1,174 | 0.09% |
|
| 2022/11/22 | 40 | 29.44 | 14 | 29.53 | 29.45 | 26 | 1,193 | 2.18% |
|
| 2022/11/18 | 0 | 0.00 | 15 | 29.80 | 29.60 | -15 | 1,194 | -1.26% |
|
| 2022/11/17 | 0 | 0.00 | 5 | 30.10 | 30.00 | -5 | 1,185 | -0.42% |
|
| 2022/11/16 | 0 | 0.00 | 1 | 30.00 | 29.80 | -1 | 1,171 | -0.09% |
|
| 2022/11/15 | 24 | 30.18 | 15 | 30.10 | 29.85 | 9 | 1,158 | 0.78% |
|
| 2022/11/14 | 11 | 29.78 | 12 | 29.70 | 29.75 | -1 | 1,151 | -0.09% |
|
| 2022/11/11 | 45 | 29.99 | 16 | 29.66 | 29.55 | 29 | 1,146 | 2.53% |
|
| 2022/11/10 | 7 | 29.41 | 5 | 29.40 | 29.55 | 2 | 1,172 | 0.17% |
|
| 2022/11/09 | 8 | 29.31 | 6 | 29.38 | 29.35 | 2 | 1,170 | 0.17% |
|
| 2022/11/08 | 5 | 29.09 | 5 | 29.00 | 28.70 | 0 | 1,158 | 0.00% |
|
| 2022/11/07 | 34 | 29.22 | 1 | 29.10 | 28.95 | 33 | 1,170 | 2.82% |
|
| 2022/11/04 | 4 | 28.93 | 8 | 28.99 | 29.00 | -4 | 1,219 | -0.33% |
|
| 2022/11/03 | 11 | 28.15 | 12 | 28.13 | 28.95 | -1 | 1,200 | -0.08% |
|
| 2022/11/02 | 8 | 27.64 | 5.1 | 27.66 | 27.80 | 2.9 | 1,169 | 0.25% |
|
| 2022/11/01 | 14 | 27.07 | 4 | 27.55 | 27.35 | 10 | 1,185 | 0.84% |
|
| 2022/10/28 | 0 | 0.00 | 4 | 25.20 | 25.25 | -4 | 1,168 | -0.34% |
|
| 2022/10/27 | 0.1 | 25.20 | 8 | 25.00 | 25.30 | -7.9 | 1,170 | -0.67% |
|
| 2022/10/24 | 0 | 0.00 | 1 | 25.50 | 25.35 | -1 | 1,190 | -0.08% |
|
| 2022/10/14 | 3 | 25.07 | 0 | 0.00 | 24.95 | 3 | 1,191 | 0.25% |
|
| 2022/10/13 | 0.1 | 24.40 | 0 | 0.00 | 23.80 | 0.1 | 1,199 | 0.01% |
|
| 2022/10/04 | 2 | 25.70 | 11 | 26.04 | 26.05 | -9 | 1,203 | -0.75% |
|
| 2022/09/30 | 0 | 0.00 | 2 | 25.05 | 25.35 | -2 | 1,220 | -0.16% |
|
| 2022/09/29 | 0 | 0.00 | 2 | 25.10 | 25.25 | -2 | 1,226 | -0.16% |
|
| 2022/09/27 | 0 | 25.55 | 1 | 25.60 | 25.55 | -1 | 1,230 | -0.08% |
|
| 2022/09/26 | 1 | 25.60 | 1 | 26.40 | 25.40 | 0 | 1,245 | 0.00% |
|
| 2022/09/23 | 3 | 26.85 | 10 | 26.81 | 26.85 | -7 | 1,263 | -0.55% |
|
| 2022/09/20 | 0 | 0.00 | 2 | 27.50 | 27.65 | -2 | 1,316 | -0.15% |
|
| 2022/09/16 | 0.1 | 27.90 | 0 | 0.00 | 27.85 | 0.1 | 1,338 | 0.01% |
|
| 2022/09/15 | 1 | 28.00 | 1 | 28.00 | 28.00 | 0 | 1,358 | 0.00% |
|
| 2022/09/13 | 0 | 0.00 | 1 | 28.10 | 28.00 | -1 | 1,392 | -0.07% |
|
| 2022/09/08 | 0 | 0.00 | 0.1 | 27.40 | 27.55 | -0.1 | 1,469 | -0.01% |
|
| 2022/09/05 | 2 | 28.05 | 0 | 0.00 | 27.85 | 2 | 1,695 | 0.12% |
|
| 2022/09/02 | 0 | 0.00 | 2 | 28.60 | 28.50 | -2 | 1,718 | -0.12% |
|
| 2022/08/31 | 1 | 29.00 | 0.2 | 29.05 | 29.15 | 0.8 | 1,799 | 0.04% |
|
| 2022/08/30 | 0 | 0.00 | 1 | 28.65 | 28.80 | -1 | 1,830 | -0.05% |
|
| 2022/08/29 | 1 | 28.45 | 0 | 0.00 | 28.40 | 1 | 1,859 | 0.05% |
|
| 2022/08/26 | 1 | 29.20 | 0 | 0.00 | 29.30 | 1 | 1,922 | 0.05% |
|
| 2022/08/25 | 1 | 28.90 | 0 | 0.00 | 28.80 | 1 | 2,238 | 0.04% |
|
| 2022/08/23 | 0 | 0.00 | 10 | 28.65 | 28.65 | -10 | 2,313 | -0.43% |
|
| 2022/08/22 | 0 | 0.00 | 13 | 29.05 | 28.95 | -13 | 2,322 | -0.56% |
|
| 2022/08/19 | 13 | 29.33 | 8 | 29.30 | 29.35 | 5 | 2,350 | 0.21% |
|
| 2022/08/18 | 3 | 29.02 | 3 | 29.10 | 29.10 | 0 | 2,486 | 0.00% |
|
| 2022/08/17 | 32 | 29.60 | 10 | 29.35 | 29.40 | 22 | 2,493 | 0.88% |
|
| 2022/08/16 | 0 | 0.00 | 3 | 29.05 | 29.25 | -3 | 2,394 | -0.13% |
|
| 2022/08/15 | 12 | 28.80 | 5 | 28.80 | 28.80 | 7 | 2,364 | 0.30% |
|
| 2022/08/12 | 0 | 0.00 | 1 | 28.55 | 28.80 | -1 | 2,350 | -0.04% |
|
| 2022/08/11 | 34 | 28.87 | 28 | 29.07 | 29.00 | 6 | 2,333 | 0.26% |
|
| 2022/08/10 | 0 | 0.00 | 6 | 28.19 | 28.20 | -6 | 2,270 | -0.26% |
|
| 2022/08/09 | 3 | 27.43 | 2 | 27.45 | 27.45 | 1 | 2,272 | 0.04% |
|
| 2022/08/08 | 2.1 | 28.90 | 0 | 0.00 | 28.90 | 2.1 | 2,254 | 0.09% |
|
| 2022/08/05 | 1 | 29.40 | 0 | 0.00 | 29.40 | 1 | 2,206 | 0.05% |
|
| 2022/08/04 | 0 | 0.00 | 3 | 28.92 | 29.05 | -3 | 2,209 | -0.14% |
|
| 2022/08/03 | 6 | 28.93 | 4 | 29.00 | 28.70 | 2 | 2,212 | 0.09% |
|
| 2022/08/02 | 1 | 29.05 | 0 | 0.00 | 29.00 | 1 | 2,235 | 0.04% |
|
| 2022/08/01 | 2 | 29.65 | 0 | 0.00 | 29.65 | 2 | 2,272 | 0.09% |
|
| 2022/07/28 | 1 | 29.05 | 0 | 0.00 | 29.00 | 1 | 2,268 | 0.04% |
|
| 2022/07/26 | 1 | 29.25 | 0 | 0.00 | 28.85 | 1 | 2,269 | 0.04% |
|
| 2022/07/25 | 2 | 29.45 | 0 | 0.00 | 29.50 | 2 | 2,281 | 0.09% |
|
| 2022/07/22 | 1 | 29.50 | 2 | 29.70 | 29.55 | -1 | 2,339 | -0.04% |
|
| 2022/07/20 | 0 | 0.00 | 3 | 29.22 | 29.15 | -3 | 2,351 | -0.13% |
|
| 2022/07/18 | 1 | 28.65 | 0 | 0.00 | 28.65 | 1 | 2,392 | 0.04% |
|
| 2022/07/15 | 1 | 28.20 | 0 | 0.00 | 28.10 | 1 | 2,431 | 0.04% |
|
| 2022/07/08 | 0 | 27.65 | 0 | 0.00 | 27.55 | 0 | 3,058 | 0.00% |
|
| 2022/07/07 | 1 | 27.03 | 2 | 26.70 | 27.05 | -1 | 3,176 | -0.03% |
|
| 2022/07/06 | 2 | 26.73 | 0 | 0.00 | 26.00 | 2 | 3,199 | 0.06% |
|
| 2022/07/04 | 2 | 26.58 | 2 | 27.20 | 26.55 | 0 | 3,218 | 0.00% |
|
| 2022/07/01 | 0 | 28.10 | 1 | 27.20 | 26.55 | -1 | 3,242 | -0.03% |
|
| 2022/06/30 | 3 | 28.67 | 2 | 29.10 | 28.60 | 1 | 3,219 | 0.03% |
|
| 2022/06/29 | 0 | 0.00 | 1 | 29.80 | 29.80 | -1 | 3,199 | -0.03% |
|
| 2022/06/28 | 0 | 29.95 | 0 | 0.00 | 30.10 | 0 | 3,208 | 0.00% |
|
| 2022/06/27 | 0 | 30.60 | 1 | 30.70 | 30.65 | -1 | 3,228 | -0.03% |
|
| 2022/06/23 | 1 | 29.65 | 4 | 29.95 | 29.75 | -3 | 3,278 | -0.09% |
|
| 2022/06/22 | 0 | 0.00 | 1 | 29.90 | 29.80 | -1 | 3,263 | -0.03% |
|
| 2022/06/21 | 0 | 0.00 | 2 | 30.20 | 30.80 | -2 | 3,253 | -0.06% |
|
| 2022/06/20 | 0 | 0.00 | 11 | 30.85 | 29.90 | -11 | 3,255 | -0.34% |
|
| 2022/06/17 | 6 | 31.45 | 6 | 32.03 | 31.85 | 0 | 3,217 | 0.00% |
|
| 2022/06/16 | 17.2 | 33.74 | 3 | 33.57 | 32.35 | 14.2 | 3,187 | 0.45% |
|
| 2022/06/15 | 0 | 0.00 | 0.4 | 32.85 | 32.65 | -0.4 | 3,045 | -0.01% |
|
| 2022/06/14 | 0 | 0.00 | 2 | 31.70 | 31.90 | -2 | 2,997 | -0.07% |
|
| 2022/06/13 | 1 | 32.25 | 0 | 0.00 | 31.70 | 1 | 2,998 | 0.03% |
|
| 2022/06/10 | 1 | 33.45 | 0 | 0.00 | 33.15 | 1 | 2,976 | 0.03% |
|
| 2022/06/09 | 0 | 33.05 | 0 | 0.00 | 33.15 | 0 | 2,930 | 0.00% |
|
| 2022/06/08 | 0.1 | 33.45 | 0 | 0.00 | 33.35 | 0.1 | 2,911 | 0.00% |
|
| 2022/06/07 | 1 | 33.10 | 1 | 33.35 | 33.35 | 0 | 2,886 | 0.00% |
|
| 2022/06/02 | 10 | 33.93 | 8 | 33.93 | 34.10 | 2 | 2,810 | 0.07% |
|
| 2022/06/01 | 0 | 0.00 | 7 | 32.36 | 32.35 | -7 | 2,504 | -0.28% |
|
| 2022/05/31 | 1 | 31.05 | 0 | 0.00 | 31.05 | 1 | 2,460 | 0.04% |
|
| 2022/05/30 | 1 | 31.70 | 0 | 0.00 | 31.80 | 1 | 2,449 | 0.04% |
|
| 2022/05/27 | 1 | 32.00 | 0 | 0.00 | 31.40 | 1 | 2,441 | 0.04% |
|
| 2022/05/26 | 2.1 | 31.93 | 2 | 32.33 | 31.80 | 0.1 | 2,416 | 0.00% |
|
| 2022/05/25 | 1 | 30.90 | 6 | 30.90 | 31.35 | -5 | 2,282 | -0.22% |
|
| 2022/05/23 | 0 | 31.05 | 1 | 31.15 | 31.10 | -1 | 2,312 | -0.04% |
|
| 2022/05/20 | 1 | 31.29 | 1 | 31.00 | 31.05 | 0 | 2,392 | 0.00% |
|
| 2022/05/19 | 0 | 0.00 | 2 | 30.00 | 30.95 | -2 | 2,430 | -0.08% |
|
| 2022/05/18 | 1 | 31.25 | 0 | 0.00 | 31.25 | 1 | 2,437 | 0.04% |
|
| 2022/05/16 | 0 | 0.00 | 5 | 30.17 | 30.20 | -5 | 2,468 | -0.20% |
|
| 2022/05/13 | 1 | 29.45 | 0 | 0.00 | 29.45 | 1 | 2,470 | 0.04% |
|
| 2022/05/12 | 0.2 | 28.85 | 0 | 0.00 | 28.85 | 0.2 | 2,487 | 0.01% |
|
| 2022/05/10 | 3 | 29.90 | 2 | 30.00 | 30.25 | 1 | 2,468 | 0.04% |
|
| 2022/05/09 | 0 | 0.00 | 4 | 30.79 | 30.55 | -4 | 2,480 | -0.16% |
|
| 2022/05/05 | 1 | 32.95 | 0 | 0.00 | 32.95 | 1 | 2,465 | 0.04% |
|
| 2022/05/04 | 1 | 32.60 | 0 | 0.00 | 32.70 | 1 | 2,472 | 0.04% |
|
| 2022/04/29 | 0 | 0.00 | 1 | 32.85 | 32.75 | -1 | 2,506 | -0.04% |
|
| 2022/04/28 | 1 | 32.45 | 0 | 0.00 | 32.40 | 1 | 2,513 | 0.04% |
|
| 2022/04/27 | 0.1 | 31.25 | 6 | 31.33 | 31.35 | -5.9 | 2,459 | -0.24% |
|
| 2022/04/22 | 2 | 33.68 | 0 | 0.00 | 33.60 | 2 | 2,462 | 0.08% |
|
| 2022/04/21 | 5 | 33.80 | 2 | 33.78 | 33.75 | 3 | 2,474 | 0.12% |
|
| 2022/04/20 | 0 | 0.00 | 1 | 32.95 | 33.00 | -1 | 2,439 | -0.04% |
|
| 2022/04/19 | 7 | 33.24 | 0 | 0.00 | 32.95 | 7 | 2,446 | 0.29% |
|
| 2022/04/15 | 6.4 | 34.08 | 5 | 33.86 | 33.95 | 1.4 | 2,426 | 0.06% |
|
| 2022/04/14 | 53.1 | 34.61 | 11.8 | 34.80 | 34.30 | 41.3 | 2,404 | 1.72% |
|
| 2022/04/13 | 1 | 31.80 | 1 | 33.50 | 33.90 | 0 | 1,924 | 0.00% |
|
| 2022/04/11 | 1.1 | 31.02 | 0 | 0.00 | 31.00 | 1.1 | 1,832 | 0.06% |
|
| 2022/04/08 | 0 | 0.00 | 1 | 32.50 | 32.35 | -1 | 1,825 | -0.05% |
|
| 2022/04/07 | 0 | 33.10 | 0.9 | 33.01 | 32.20 | -0.9 | 1,863 | -0.05% |
|
| 2022/04/06 | 10 | 33.35 | 0 | 0.00 | 33.35 | 10 | 1,866 | 0.54% |
|
| 2022/04/01 | 0 | 33.80 | 1 | 33.80 | 33.90 | -1 | 1,989 | -0.05% |
|
| 2022/03/29 | 0.1 | 34.10 | 1 | 34.50 | 34.10 | -0.9 | 2,298 | -0.04% |
|
| 2022/03/28 | 2 | 34.35 | 0 | 0.00 | 34.80 | 2 | 2,305 | 0.09% |
|
| 2022/03/25 | 0 | 0.00 | 0.8 | 34.30 | 34.40 | -0.8 | 2,288 | -0.03% |
|
| 2022/03/24 | 0 | 34.35 | 0 | 0.00 | 34.35 | 0 | 2,329 | 0.00% |
|
| 2022/03/23 | 0 | 34.50 | 0 | 0.00 | 34.55 | 0 | 2,362 | 0.00% |
|
| 2022/03/22 | 0.2 | 34.15 | 0 | 0.00 | 34.20 | 0.2 | 2,396 | 0.01% |
|
| 2022/03/21 | 0 | 34.20 | 0 | 0.00 | 34.20 | 0 | 2,444 | 0.00% |
|
| 2022/03/17 | 0 | 0.00 | 1 | 33.80 | 33.75 | -1 | 2,594 | -0.04% |
|
| 2022/03/16 | 0 | 33.65 | 0 | 0.00 | 33.15 | 0 | 2,700 | 0.00% |
|
| 2022/03/15 | 0 | 33.50 | 0 | 0.00 | 33.45 | 0 | 3,034 | 0.00% |
|
| 2022/03/14 | 1 | 34.10 | 0.2 | 34.35 | 34.15 | 0.8 | 3,549 | 0.02% |
|
| 2022/03/11 | 0.1 | 34.00 | 0 | 0.00 | 34.15 | 0.1 | 3,714 | 0.00% |
|
| 2022/03/10 | 0 | 34.43 | 0 | 0.00 | 34.35 | 0 | 3,896 | 0.00% |
|
| 2022/03/08 | 0 | 0.00 | 5 | 33.38 | 33.15 | -5 | 4,042 | -0.12% |
|
| 2022/03/07 | 0 | 0.00 | 3 | 34.25 | 34.10 | -3 | 4,088 | -0.07% |
|
| 2022/03/03 | 1 | 35.70 | 0 | 0.00 | 35.60 | 1 | 4,129 | 0.02% |
|
| 2022/03/01 | 0 | 0.00 | 4 | 35.85 | 35.80 | -4 | 4,262 | -0.09% |
|
| 2022/02/17 | 2 | 35.65 | 0 | 0.00 | 35.70 | 2 | 4,699 | 0.04% |
|
| 2022/02/15 | 0 | 0.00 | 5 | 34.65 | 34.65 | -5 | 4,766 | -0.10% |
|
| 2022/02/14 | 0 | 34.95 | 0 | 0.00 | 34.95 | 0 | 4,786 | 0.00% |
|
| 2022/02/11 | 2 | 35.93 | 0 | 0.00 | 35.70 | 2 | 4,842 | 0.04% |
|
| 2022/02/09 | 0 | 0.00 | 1 | 36.20 | 36.25 | -1 | 4,881 | -0.02% |
|
| 2022/02/07 | 0 | 35.50 | 2 | 35.53 | 35.95 | -2 | 5,065 | -0.04% |
|
| 2022/01/26 | 0 | 0.00 | 4 | 35.15 | 35.15 | -4 | 5,190 | -0.08% |
|
| 2022/01/25 | 1 | 35.20 | 2 | 35.45 | 35.10 | -1 | 5,340 | -0.02% |
|
| 2022/01/24 | 0 | 35.65 | 25 | 35.65 | 35.65 | -25 | 5,359 | -0.47% |
|
| 2022/01/21 | 1 | 36.00 | 0 | 0.00 | 35.90 | 1 | 5,403 | 0.02% |
|
| 2022/01/20 | 0 | 0.00 | 1 | 36.65 | 36.70 | -1 | 5,523 | -0.02% |
|
| 2022/01/19 | 1 | 36.45 | 1 | 36.35 | 36.50 | 0 | 5,629 | 0.00% |
|
| 2022/01/18 | 0 | 36.80 | 1 | 36.60 | 36.55 | -1 | 5,639 | -0.02% |
|
| 2022/01/17 | 6 | 36.63 | 0 | 0.00 | 36.80 | 6 | 5,628 | 0.11% |
|
| 2022/01/14 | 0 | 0.00 | 2 | 35.55 | 35.50 | -2 | 5,606 | -0.04% |
|
| 2022/01/11 | 1 | 36.60 | 0 | 0.00 | 36.40 | 1 | 5,642 | 0.02% |
|
| 2022/01/10 | 0 | 0.00 | 5 | 37.10 | 36.90 | -5 | 5,634 | -0.09% |
|
| 2022/01/06 | 1 | 37.35 | 1 | 37.65 | 37.40 | 0 | 5,641 | 0.00% |
|
| 2022/01/05 | 1 | 37.60 | 0 | 0.00 | 37.65 | 1 | 5,650 | 0.02% |
|
| 2022/01/04 | 2 | 38.08 | 5 | 38.25 | 38.05 | -3 | 5,657 | -0.05% |
|
| 2021/12/30 | 1 | 38.50 | 43 | 38.54 | 38.60 | -42 | 5,768 | -0.73% |
|
| 2021/12/29 | 8 | 39.30 | 2 | 38.88 | 38.95 | 6 | 5,828 | 0.10% |
|
| 2021/12/28 | 41 | 39.18 | 18 | 39.08 | 39.10 | 23 | 5,831 | 0.39% |
|
| 2021/12/27 | 36 | 39.20 | 8 | 39.34 | 39.00 | 28 | 5,740 | 0.49% |
|
| 2021/12/24 | 7 | 38.43 | 21 | 38.54 | 38.20 | -14 | 5,696 | -0.25% |
|
| 2021/12/23 | 1 | 37.60 | 1 | 37.50 | 37.55 | 0 | 5,638 | 0.00% |
|
| 2021/12/22 | 0 | 0.00 | 1 | 37.25 | 37.30 | -1 | 5,653 | -0.02% |
|
| 2021/12/20 | 3 | 37.85 | 2 | 37.70 | 37.65 | 1 | 5,633 | 0.02% |
|
| 2021/12/17 | 1 | 37.30 | 15 | 37.11 | 37.05 | -14 | 5,606 | -0.25% |
|
| 2021/12/16 | 6 | 37.45 | 6 | 37.46 | 37.45 | 0 | 5,577 | 0.00% |
|
| 2021/12/15 | 2 | 37.13 | 0 | 0.00 | 37.45 | 2 | 5,545 | 0.04% |
|
| 2021/12/14 | 4 | 37.45 | 29 | 37.38 | 37.25 | -25 | 5,515 | -0.45% |
|
| 2021/12/13 | 12 | 38.52 | 50 | 38.30 | 38.25 | -38 | 5,440 | -0.70% |
|
| 2021/12/10 | 3 | 38.85 | 0 | 0.00 | 38.85 | 3 | 5,412 | 0.06% |
|
| 2021/12/09 | 75.1 | 39.97 | 56 | 39.53 | 39.65 | 19.1 | 5,331 | 0.36% |
|
| 2021/12/08 | 100 | 41.19 | 5.9 | 40.05 | 41.60 | 94.1 | 5,041 | 1.87% |
|
| 2021/12/07 | 5 | 38.90 | 1.8 | 39.47 | 38.75 | 3.2 | 4,536 | 0.07% |
|
| 2021/12/06 | 4 | 39.13 | 7 | 38.64 | 38.40 | -3 | 4,408 | -0.07% |
|
| 2021/12/01 | 0.1 | 37.90 | 0.7 | 38.15 | 38.20 | -0.6 | 4,204 | -0.01% |
|
| 2021/11/30 | 4 | 37.53 | 0 | 37.35 | 37.65 | 4 | 4,179 | 0.10% |
|
| 2021/11/29 | 1.1 | 36.75 | 0.5 | 36.75 | 36.80 | 0.6 | 4,188 | 0.01% |
|
| 2021/11/26 | 6.1 | 37.68 | 0.1 | 37.40 | 37.35 | 6 | 4,199 | 0.14% |
|
| 2021/11/25 | 4 | 38.78 | 2 | 38.98 | 38.35 | 2 | 4,177 | 0.05% |
|
| 2021/11/24 | 2 | 37.95 | 1.8 | 38.17 | 38.50 | 0.2 | 4,211 | 0.00% |
|
| 2021/11/23 | 4.1 | 38.15 | 0 | 0.00 | 37.50 | 4.1 | 4,181 | 0.10% |
|
| 2021/11/22 | 0.1 | 37.70 | 5 | 37.75 | 38.00 | -5 | 4,188 | -0.12% |
|
| 2021/11/19 | 1 | 36.80 | 0 | 0.00 | 37.20 | 1 | 4,210 | 0.02% |
|
| 2021/11/18 | 5.3 | 39.16 | 7.7 | 38.35 | 37.85 | -2.4 | 4,200 | -0.06% |
|
| 2021/11/17 | 5 | 38.05 | 1 | 37.80 | 37.75 | 4 | 4,074 | 0.10% |
|
| 2021/11/16 | 0.2 | 37.85 | 12.4 | 37.73 | 37.60 | -12.3 | 4,151 | -0.30% |
|
| 2021/11/15 | 13.1 | 38.24 | 0 | 0.00 | 38.40 | 13.1 | 4,129 | 0.32% |
|
| 2021/11/12 | 0.1 | 37.20 | 20 | 37.33 | 37.40 | -19.9 | 4,175 | -0.48% |
|
| 2021/11/11 | 0 | 0.00 | 1 | 37.80 | 37.30 | -1 | 4,281 | -0.02% |
|
| 2021/11/10 | 7 | 38.06 | 2.9 | 37.93 | 37.85 | 4.1 | 4,364 | 0.09% |
|
| 2021/11/09 | 2.1 | 37.10 | 25 | 36.99 | 37.25 | -22.9 | 4,589 | -0.50% |
|
| 2021/11/08 | 0 | 0.00 | 7 | 37.25 | 37.00 | -7 | 4,764 | -0.15% |
|
| 2021/11/05 | 6.2 | 37.06 | 2 | 37.03 | 37.10 | 4.2 | 4,832 | 0.09% |
|
| 2021/11/04 | 30.1 | 37.58 | 52 | 37.75 | 38.00 | -21.9 | 4,843 | -0.45% |
|
| 2021/11/03 | 15 | 36.62 | 21 | 36.85 | 36.85 | -6 | 4,895 | -0.12% |
|
| 2021/11/02 | 27.1 | 36.95 | 22 | 36.67 | 35.60 | 5.1 | 4,847 | 0.11% |
|
| 2021/11/01 | 18.1 | 34.98 | 2.9 | 35.40 | 35.40 | 15.2 | 4,760 | 0.32% |
|
| 2021/10/29 | 5.2 | 35.24 | 7 | 35.37 | 35.35 | -1.9 | 4,908 | -0.04% |
|
| 2021/10/28 | 49.2 | 35.45 | 15 | 35.48 | 34.60 | 34.2 | 5,044 | 0.68% |
|
| 2021/10/26 | 0.2 | 32.80 | 0 | 0.00 | 32.75 | 0.2 | 5,404 | 0.00% |
|
| 2021/10/25 | 0.2 | 32.95 | 0 | 0.00 | 33.00 | 0.2 | 5,514 | 0.00% |
|
| 2021/10/22 | 0.1 | 32.46 | 1 | 32.25 | 32.25 | -0.9 | 5,605 | -0.02% |
|
| 2021/10/21 | 0.1 | 33.24 | 0 | 0.00 | 32.85 | 0.1 | 5,703 | 0.00% |
|
| 2021/10/20 | 1 | 34.00 | 0 | 0.00 | 33.55 | 1 | 5,783 | 0.02% |
|
| 2021/10/12 | 1 | 30.20 | 20 | 30.05 | 31.50 | -19 | 5,919 | -0.32% |
|
| 2021/10/08 | 3 | 30.87 | 0 | 0.00 | 30.80 | 3 | 6,082 | 0.05% |
|
| 2021/10/07 | 0 | 0.00 | 4 | 31.45 | 31.30 | -4 | 7,076 | -0.06% |
|
| 2021/10/05 | 1 | 32.00 | 20 | 32.05 | 31.90 | -19 | 7,953 | -0.24% |
|
| 2021/10/04 | 1 | 32.60 | 5 | 31.90 | 31.80 | -4 | 8,042 | -0.05% |
|
| 2021/09/30 | 0 | 0.00 | 4 | 33.33 | 33.25 | -4 | 8,173 | -0.05% |
|
| 2021/09/29 | 5 | 32.70 | 0 | 32.50 | 33.20 | 5 | 8,202 | 0.06% |
|
| 2021/09/27 | 10 | 32.45 | 0 | 0.00 | 32.60 | 10 | 8,505 | 0.12% |
|
| 2021/09/24 | 11.1 | 33.58 | 5 | 33.38 | 33.15 | 6.1 | 9,105 | 0.07% |
|
| 2021/09/23 | 1 | 31.50 | 1 | 31.60 | 32.35 | 0 | 9,144 | 0.00% |
|
| 2021/09/22 | 0 | 0.00 | 1 | 30.60 | 31.05 | -1 | 9,534 | -0.01% |
|
| 2021/09/17 | 9 | 31.20 | 0 | 0.00 | 31.40 | 9 | 9,643 | 0.09% |
|
| 2021/09/16 | 1 | 30.90 | 0 | 0.00 | 30.90 | 1 | 9,729 | 0.01% |
|
| 2021/09/14 | 0 | 0.00 | 15 | 31.68 | 31.35 | -15 | 10,226 | -0.15% |
|
| 2021/09/13 | 5 | 31.80 | 1 | 32.00 | 31.70 | 4 | 10,307 | 0.04% |
|
| 2021/09/06 | 0 | 0.00 | 1 | 33.00 | 31.90 | -1 | 10,908 | -0.01% |
|
| 2021/09/02 | 2 | 33.55 | 2 | 33.58 | 33.10 | 0 | 11,091 | 0.00% |
|
| 2021/09/01 | 1 | 33.25 | 0 | 0.00 | 33.65 | 1 | 11,238 | 0.01% |
|
| 2021/08/31 | 0 | 0.00 | 3 | 33.17 | 33.50 | -3 | 11,246 | -0.03% |
|
| 2021/08/30 | 7 | 33.64 | 1 | 33.55 | 33.35 | 6 | 11,271 | 0.05% |
|
| 2021/08/27 | 0.4 | 33.20 | 0 | 0.00 | 32.90 | 0.4 | 11,229 | 0.00% |
|
| 2021/08/24 | 0 | 0.00 | 7 | 32.71 | 32.50 | -7 | 11,467 | -0.06% |
|
| 2021/08/23 | 11 | 32.95 | 11 | 33.17 | 32.70 | 0 | 11,562 | 0.00% |
|
| 2021/08/18 | 1 | 32.75 | 0 | 0.00 | 32.80 | 1 | 11,624 | 0.01% |
|
| 2021/08/17 | 7 | 32.58 | 0 | 0.00 | 31.30 | 7 | 11,842 | 0.06% |
|
| 2021/08/16 | 2 | 33.60 | 1 | 32.85 | 32.75 | 1 | 11,849 | 0.01% |
|
| 2021/08/13 | 2 | 34.20 | 1 | 34.15 | 33.95 | 1 | 11,822 | 0.01% |
|
| 2021/08/12 | 0 | 0.00 | 3 | 35.18 | 35.20 | -3 | 11,806 | -0.03% |
|
| 2021/08/11 | 0 | 0.00 | 1 | 36.05 | 35.05 | -1 | 12,117 | -0.01% |
|
| 2021/08/10 | 1 | 36.45 | 1 | 36.20 | 36.55 | 0 | 12,109 | 0.00% |
|
| 2021/08/09 | 2 | 36.73 | 6 | 36.46 | 35.95 | -4 | 12,111 | -0.03% |
|
| 2021/08/06 | 47.2 | 37.10 | 47 | 37.63 | 37.20 | 0.2 | 12,112 | 0.00% |
|
| 2021/08/05 | 16 | 37.24 | 24 | 36.74 | 37.30 | -8 | 11,922 | -0.07% |
|
| 2021/08/04 | 11 | 36.44 | 1 | 36.30 | 36.40 | 10 | 11,955 | 0.08% |
|
| 2021/08/03 | 0 | 0.00 | 7 | 36.52 | 36.85 | -7 | 12,084 | -0.06% |
|
| 2021/08/02 | 9 | 36.43 | 104 | 36.30 | 36.40 | -95 | 12,072 | -0.79% |
大賣/
|
| 2021/07/30 | 0 | 0.00 | 18 | 35.75 | 35.45 | -18 | 11,974 | -0.15% |
|
| 2021/07/29 | 2 | 35.40 | 0 | 0.00 | 35.65 | 2 | 12,025 | 0.02% |
|
| 2021/07/28 | 5 | 34.20 | 0 | 0.00 | 35.45 | 5 | 12,152 | 0.04% |
|
| 2021/07/27 | 14 | 35.95 | 10 | 35.65 | 35.65 | 4 | 12,288 | 0.03% |
|
| 2021/07/26 | 2 | 36.90 | 19 | 36.99 | 36.75 | -17 | 12,343 | -0.14% |
|
| 2021/07/23 | 20 | 35.30 | 15 | 36.05 | 35.55 | 5 | 12,578 | 0.04% |
|
| 2021/07/22 | 2 | 35.13 | 0 | 0.00 | 34.40 | 2 | 12,838 | 0.02% |
|
| 2021/07/21 | 2 | 33.88 | 1 | 33.65 | 33.30 | 1 | 12,832 | 0.01% |
|
| 2021/07/20 | 0 | 0.00 | 10 | 34.35 | 34.00 | -10 | 12,912 | -0.08% |
|
| 2021/07/19 | 0 | 0.00 | 11 | 34.90 | 34.90 | -11 | 12,937 | -0.09% |
|
| 2021/07/16 | 16 | 35.56 | 0 | 0.00 | 35.35 | 16 | 13,121 | 0.12% |
|
| 2021/07/15 | 0 | 0.00 | 9 | 35.16 | 35.20 | -9 | 13,165 | -0.07% |
|
| 2021/07/14 | 146.1 | 36.83 | 37 | 37.00 | 35.55 | 109.1 | 13,131 | 0.83% |
大買/鉅額交易
|
| 2021/07/13 | 12 | 37.58 | 54.1 | 39.09 | 39.35 | -42.1 | 12,255 | -0.34% |
|
| 2021/07/12 | 2 | 36.00 | 21.4 | 35.89 | 35.80 | -19.4 | 11,596 | -0.17% |
|
| 2021/07/09 | 5 | 35.60 | 6 | 35.19 | 34.90 | -1 | 11,514 | -0.01% |
|
| 2021/07/08 | 6 | 35.58 | 64 | 35.56 | 35.45 | -58 | 11,576 | -0.50% |
|
| 2021/07/07 | 6 | 35.01 | 0 | 0.00 | 34.65 | 6 | 11,594 | 0.05% |
|
| 2021/07/06 | 20 | 35.10 | 13 | 35.58 | 35.05 | 7 | 11,704 | 0.06% |
|
| 2021/07/05 | 50 | 36.11 | 14 | 36.14 | 35.80 | 36 | 11,852 | 0.30% |
|
| 2021/07/02 | 17 | 34.95 | 2 | 35.20 | 34.95 | 15 | 11,797 | 0.13% |
|
| 2021/07/01 | 52 | 35.34 | 19 | 36.26 | 34.80 | 33 | 11,781 | 0.28% |
|
| 2021/06/30 | 2 | 33.88 | 23 | 34.03 | 34.75 | -21 | 11,284 | -0.19% |
|
| 2021/06/29 | 87 | 34.81 | 26 | 34.55 | 34.50 | 61 | 11,136 | 0.55% |
|
| 2021/06/28 | 2 | 33.90 | 24 | 33.87 | 34.40 | -22 | 10,778 | -0.20% |
|
| 2021/06/25 | 2 | 33.68 | 8.2 | 33.70 | 33.40 | -6.2 | 10,796 | -0.06% |
|
| 2021/06/24 | 31 | 34.34 | 8 | 33.97 | 33.95 | 23 | 10,849 | 0.21% |
|
| 2021/06/23 | 24 | 33.86 | 19 | 33.92 | 34.10 | 5 | 10,711 | 0.05% |
|
| 2021/06/22 | 0 | 32.45 | 2.4 | 32.92 | 32.65 | -2.4 | 10,780 | -0.02% |
|
| 2021/06/21 | 2 | 32.20 | 5.2 | 32.50 | 32.30 | -3.2 | 11,991 | -0.03% |
|
| 2021/06/18 | 1.5 | 33.47 | 18 | 33.48 | 33.20 | -16.5 | 12,188 | -0.14% |
|
| 2021/06/17 | 31 | 33.68 | 4 | 33.76 | 33.65 | 27 | 12,287 | 0.22% |
|
| 2021/06/16 | 0 | 0.00 | 1 | 32.45 | 32.80 | -1 | 12,266 | -0.01% |
|
| 2021/06/15 | 0 | 0.00 | 8.5 | 32.99 | 33.35 | -8.5 | 12,663 | -0.07% |
|
| 2021/06/11 | 2.1 | 32.66 | 5 | 32.50 | 31.95 | -2.9 | 12,703 | -0.02% |
|
| 2021/06/10 | 7.1 | 32.81 | 1 | 32.35 | 32.50 | 6.1 | 12,714 | 0.05% |
|
| 2021/06/09 | 2 | 32.45 | 7 | 32.99 | 32.25 | -5 | 12,670 | -0.04% |
|
| 2021/06/08 | 2 | 31.90 | 1 | 32.05 | 31.85 | 1 | 12,606 | 0.01% |
|
| 2021/06/04 | 2 | 31.53 | 5 | 31.45 | 31.45 | -3 | 12,799 | -0.02% |
|
| 2021/06/03 | 0.2 | 31.96 | 0 | 0.00 | 32.05 | 0.2 | 12,866 | 0.00% |
|
| 2021/06/02 | 11 | 32.07 | 3 | 31.55 | 31.70 | 8 | 12,999 | 0.06% |
|
| 2021/06/01 | 23.3 | 32.80 | 20 | 33.08 | 32.65 | 3.3 | 13,120 | 0.02% |
|
| 2021/05/31 | 5 | 32.12 | 7 | 32.07 | 32.20 | -2 | 13,123 | -0.02% |
|
| 2021/05/28 | 7 | 31.56 | 2 | 31.60 | 31.50 | 5 | 13,203 | 0.04% |
|
| 2021/05/27 | 0 | 0.00 | 5 | 31.51 | 30.90 | -5 | 13,926 | -0.04% |
|
| 2021/05/26 | 4.1 | 31.08 | 1 | 31.15 | 31.20 | 3.1 | 14,731 | 0.02% |
|
| 2021/05/25 | 11 | 31.08 | 23 | 31.42 | 31.50 | -12 | 14,771 | -0.08% |
|
| 2021/05/24 | 2 | 29.43 | 10 | 29.85 | 29.95 | -8 | 14,668 | -0.05% |
|
| 2021/05/21 | 5.1 | 29.35 | 2 | 29.20 | 29.25 | 3.1 | 15,180 | 0.02% |
|
| 2021/05/20 | 2 | 29.00 | 0 | 0.00 | 28.75 | 2 | 15,279 | 0.01% |
|
| 2021/05/19 | 12.1 | 29.60 | 20 | 29.60 | 29.85 | -7.9 | 15,364 | -0.05% |
|
| 2021/05/18 | 5 | 27.57 | 3 | 26.92 | 28.35 | 2 | 15,190 | 0.01% |
|
| 2021/05/17 | 2 | 26.29 | 2.2 | 26.20 | 25.80 | -0.1 | 15,148 | 0.00% |
|
| 2021/05/12 | 20 | 28.65 | 3 | 29.60 | 28.40 | 17 | 15,139 | 0.11% |
|
| 2021/05/11 | 2 | 29.98 | 0 | 0.00 | 30.10 | 2 | 14,962 | 0.01% |
|
| 2021/05/10 | 1 | 32.70 | 10 | 33.12 | 32.70 | -9 | 14,811 | -0.06% |
|
| 2021/05/07 | 1 | 32.10 | 2 | 32.45 | 33.40 | -1 | 14,822 | -0.01% |
|
| 2021/05/06 | 2 | 32.03 | 3 | 32.65 | 31.95 | -1 | 14,811 | -0.01% |
|
| 2021/05/05 | 50.1 | 33.23 | 86 | 33.89 | 32.90 | -35.9 | 14,775 | -0.24% |
|
| 2021/05/04 | 203 | 32.78 | 152 | 32.92 | 32.80 | 51 | 14,681 | 0.35% |
大買/大賣/
|
| 2021/05/03 | 12 | 34.82 | 17 | 34.83 | 35.30 | -5 | 14,512 | -0.03% |
|
| 2021/04/29 | 12 | 36.89 | 50 | 36.42 | 35.40 | -38 | 14,359 | -0.26% |
|
| 2021/04/28 | 19 | 36.09 | 93.1 | 35.17 | 36.70 | -74.1 | 13,913 | -0.53% |
|
| 2021/04/27 | 11 | 33.86 | 9 | 34.06 | 33.75 | 2 | 13,619 | 0.01% |
|
| 2021/04/26 | 0 | 0.00 | 1.1 | 34.49 | 34.50 | -1.1 | 13,771 | -0.01% |
|
| 2021/04/23 | 3 | 34.57 | 21 | 34.46 | 34.50 | -18 | 13,707 | -0.13% |
|
| 2021/04/22 | 25.1 | 33.91 | 27 | 34.11 | 33.50 | -1.9 | 13,883 | -0.01% |
|
| 2021/04/21 | 17 | 34.91 | 22 | 34.96 | 35.10 | -5 | 13,962 | -0.04% |
|
| 2021/04/20 | 31 | 34.46 | 26 | 34.44 | 34.25 | 5 | 13,870 | 0.04% |
|
| 2021/04/19 | 6 | 33.80 | 30 | 33.23 | 34.05 | -24 | 13,816 | -0.17% |
|
| 2021/04/16 | 2 | 33.35 | 10 | 33.23 | 33.35 | -8 | 13,858 | -0.06% |
|
| 2021/04/15 | 16 | 32.56 | 18 | 32.63 | 32.60 | -2 | 13,906 | -0.01% |
|
| 2021/04/14 | 6 | 31.80 | 6 | 32.56 | 32.15 | 0 | 13,938 | 0.00% |
|
| 2021/04/13 | 16 | 33.04 | 20 | 32.89 | 32.80 | -4 | 13,967 | -0.03% |
|
| 2021/04/12 | 23 | 33.72 | 26 | 33.64 | 33.45 | -3 | 13,970 | -0.02% |
|
| 2021/04/09 | 42.1 | 34.12 | 29 | 34.17 | 34.10 | 13.1 | 13,870 | 0.09% |
|
| 2021/04/08 | 11 | 33.46 | 0 | 0.00 | 33.55 | 11 | 13,661 | 0.08% |
|
| 2021/04/07 | 18 | 32.84 | 18 | 32.76 | 32.85 | 0 | 13,537 | 0.00% |
|
| 2021/04/06 | 5.1 | 32.19 | 14 | 32.17 | 32.25 | -9 | 13,476 | -0.07% |
|
| 2021/04/01 | 3.1 | 31.65 | 15 | 31.82 | 31.75 | -11.9 | 13,464 | -0.09% |
|
| 2021/03/31 | 1 | 31.85 | 3 | 31.82 | 31.70 | -2 | 13,526 | -0.01% |
|
| 2021/03/30 | 6.1 | 32.15 | 26 | 31.72 | 32.00 | -19.9 | 13,573 | -0.15% |
|
| 2021/03/29 | 20 | 31.38 | 1 | 31.15 | 31.30 | 19 | 13,504 | 0.14% |
|
| 2021/03/26 | 1.1 | 31.70 | 2 | 31.70 | 31.70 | -0.9 | 13,511 | -0.01% |
|
| 2021/03/25 | 27.1 | 31.83 | 14 | 31.76 | 31.40 | 13.1 | 13,605 | 0.10% |
|
| 2021/03/24 | 103 | 32.82 | 75 | 32.84 | 32.70 | 28 | 13,600 | 0.21% |
大買/
|
| 2021/03/23 | 33 | 30.75 | 24.3 | 30.75 | 31.00 | 8.7 | 12,386 | 0.07% |
|
| 2021/03/22 | 1 | 30.00 | 1 | 29.95 | 30.25 | 0 | 12,194 | 0.00% |
|
| 2021/03/19 | 14 | 30.20 | 15.2 | 30.38 | 30.50 | -1.2 | 12,191 | -0.01% |
|
| 2021/03/18 | 24 | 30.33 | 44 | 30.08 | 30.00 | -20 | 12,147 | -0.16% |
|
| 2021/03/17 | 18 | 29.36 | 3 | 29.62 | 29.10 | 15 | 11,943 | 0.13% |
|
| 2021/03/16 | 3 | 28.90 | 1 | 29.05 | 28.80 | 2 | 12,073 | 0.02% |
|
| 2021/03/15 | 2 | 28.85 | 8 | 29.02 | 29.00 | -6 | 12,463 | -0.05% |
|
| 2021/03/12 | 4 | 28.56 | 18 | 28.52 | 28.60 | -14 | 12,568 | -0.11% |
|
| 2021/03/11 | 3 | 28.62 | 3 | 28.68 | 28.75 | 0 | 13,343 | 0.00% |
|
| 2021/03/10 | 11 | 28.65 | 11 | 28.94 | 28.35 | 0 | 13,647 | 0.00% |
|
| 2021/03/09 | 0 | 0.00 | 1 | 28.15 | 28.00 | -1 | 13,935 | -0.01% |
|
| 2021/03/08 | 14 | 28.16 | 4 | 27.96 | 27.95 | 10 | 13,984 | 0.07% |
|
| 2021/03/05 | 23 | 28.92 | 8 | 29.16 | 28.45 | 15 | 14,005 | 0.11% |
|
| 2021/03/04 | 16 | 28.70 | 16 | 28.65 | 28.80 | 0 | 14,031 | 0.00% |
|
| 2021/03/03 | 9 | 28.63 | 41 | 28.50 | 28.40 | -32 | 14,210 | -0.23% |
|
| 2021/03/02 | 114 | 29.53 | 51 | 29.62 | 28.70 | 63 | 14,358 | 0.44% |
大買/
|
| 2021/02/26 | 56 | 28.30 | 70 | 28.35 | 28.10 | -14 | 13,726 | -0.10% |
|
| 2021/02/25 | 15 | 26.98 | 5 | 26.80 | 26.95 | 10 | 13,054 | 0.08% |
|
| 2021/02/24 | 10 | 27.09 | 3 | 26.60 | 26.65 | 7 | 13,159 | 0.05% |
|
| 2021/02/23 | 41 | 27.66 | 21 | 27.72 | 27.40 | 20 | 13,079 | 0.15% |
|
| 2021/02/22 | 1 | 26.15 | 12 | 26.34 | 26.55 | -11 | 12,617 | -0.09% |
|
| 2021/02/19 | 8 | 26.39 | 39 | 26.18 | 26.15 | -31 | 12,705 | -0.24% |
|
| 2021/02/18 | 13 | 25.90 | 10 | 25.49 | 26.05 | 3 | 13,038 | 0.02% |
|
| 2021/02/17 | 1 | 24.80 | 0 | 0.00 | 24.90 | 1 | 13,491 | 0.01% |
|
| 2021/02/04 | 1.3 | 24.55 | 2 | 24.60 | 24.35 | -0.7 | 13,579 | -0.01% |
|
| 2021/02/03 | 34 | 24.90 | 5 | 24.98 | 24.85 | 29 | 13,631 | 0.21% |
|
| 2021/02/02 | 0 | 0.00 | 1 | 24.35 | 24.20 | -1 | 13,605 | -0.01% |
|
| 2021/02/01 | 1 | 23.50 | 8 | 23.84 | 23.90 | -7 | 13,654 | -0.05% |
|
| 2021/01/29 | 3 | 23.87 | 3 | 23.73 | 23.65 | 0 | 13,663 | 0.00% |
|
| 2021/01/28 | 13 | 24.30 | 50 | 23.97 | 24.40 | -37 | 13,720 | -0.27% |
|
| 2021/01/26 | 3 | 23.57 | 0 | 0.00 | 23.55 | 3 | 14,159 | 0.02% |
|
| 2021/01/25 | 0 | 0.00 | 1 | 23.90 | 23.90 | -1 | 14,129 | -0.01% |
|
| 2021/01/22 | 0 | 0.00 | 10 | 24.25 | 24.10 | -10 | 14,149 | -0.07% |
|
| 2021/01/21 | 21 | 24.47 | 29 | 25.04 | 24.15 | -8 | 14,222 | -0.06% |
|
| 2021/01/20 | 19 | 24.93 | 11 | 25.54 | 24.75 | 8 | 14,240 | 0.06% |
|
| 2021/01/19 | 9 | 26.42 | 15 | 26.40 | 25.85 | -6 | 14,219 | -0.04% |
|
| 2021/01/18 | 3 | 25.62 | 2 | 25.73 | 25.60 | 1 | 14,175 | 0.01% |
|
| 2021/01/15 | 7 | 26.31 | 2 | 26.28 | 26.35 | 5 | 14,279 | 0.04% |
|
| 2021/01/14 | 26 | 26.97 | 27 | 26.87 | 27.20 | -1 | 14,786 | -0.01% |
|
| 2021/01/13 | 2 | 26.10 | 0 | 0.00 | 25.90 | 2 | 15,460 | 0.01% |
|
| 2021/01/12 | 21 | 25.70 | 0 | 0.00 | 25.55 | 21 | 15,476 | 0.14% |
|
| 2021/01/11 | 18 | 26.16 | 33 | 26.17 | 26.25 | -15 | 15,595 | -0.10% |
|
| 2021/01/08 | 11 | 25.87 | 3 | 25.55 | 25.60 | 8 | 15,511 | 0.05% |
|
| 2021/01/07 | 10 | 25.75 | 16 | 25.53 | 25.55 | -6 | 15,580 | -0.04% |
|
| 2021/01/06 | 10 | 25.53 | 13 | 25.52 | 25.30 | -3 | 15,616 | -0.02% |
|
| 2021/01/05 | 13.2 | 25.87 | 27 | 25.87 | 26.20 | -13.8 | 15,576 | -0.09% |
|
| 2021/01/04 | 2 | 25.65 | 14 | 25.62 | 25.50 | -12 | 15,507 | -0.08% |
|
| 2020/12/31 | 6 | 25.45 | 4 | 25.39 | 25.25 | 2 | 15,490 | 0.01% |
|
| 2020/12/30 | 2 | 25.35 | 4 | 25.65 | 25.35 | -2 | 15,492 | -0.01% |
|
| 2020/12/29 | 4 | 26.08 | 6 | 25.76 | 25.75 | -2 | 15,499 | -0.01% |
|
| 2020/12/28 | 17 | 25.69 | 12 | 25.68 | 25.75 | 5 | 15,443 | 0.03% |
|
| 2020/12/25 | 4 | 25.43 | 0 | 0.00 | 25.10 | 4 | 15,368 | 0.03% |
|
| 2020/12/24 | 20 | 25.30 | 6 | 25.50 | 25.25 | 14 | 15,292 | 0.09% |
|
| 2020/12/23 | 12 | 24.77 | 0 | 0.00 | 24.85 | 12 | 15,214 | 0.08% |
|
| 2020/12/22 | 5 | 25.09 | 0 | 0.00 | 24.80 | 5 | 15,269 | 0.03% |
|
| 2020/12/21 | 9 | 25.57 | 0 | 0.00 | 25.70 | 9 | 15,191 | 0.06% |
|
| 2020/12/18 | 32.4 | 26.16 | 17 | 26.09 | 26.50 | 15.4 | 15,033 | 0.10% |
|
| 2020/12/17 | 10 | 25.30 | 0 | 0.00 | 25.40 | 10 | 14,779 | 0.07% |
|
| 2020/12/16 | 5 | 26.00 | 43 | 25.95 | 25.75 | -38 | 14,749 | -0.26% |
|
| 2020/12/15 | 6 | 25.64 | 3 | 25.25 | 25.40 | 3 | 14,713 | 0.02% |
|
| 2020/12/14 | 12 | 26.29 | 5 | 26.70 | 26.05 | 7 | 14,594 | 0.05% |
|
| 2020/12/11 | 24 | 26.06 | 14 | 26.34 | 26.10 | 10 | 14,537 | 0.07% |
|
| 2020/12/10 | 33 | 27.14 | 20 | 27.12 | 27.05 | 13 | 14,332 | 0.09% |
|
| 2020/12/09 | 41 | 27.03 | 52.2 | 27.24 | 27.80 | -11.2 | 14,215 | -0.08% |
|
| 2020/12/08 | 24 | 26.33 | 37 | 26.26 | 26.15 | -13 | 13,847 | -0.09% |
|
| 2020/12/07 | 63 | 26.58 | 84 | 27.19 | 26.50 | -21 | 13,754 | -0.15% |
|
| 2020/12/04 | 39 | 25.07 | 9 | 25.03 | 25.65 | 30 | 12,973 | 0.23% |
|
| 2020/12/03 | 35 | 24.94 | 56 | 24.79 | 24.50 | -21 | 12,803 | -0.16% |
|
| 2020/12/02 | 32 | 24.14 | 66 | 24.24 | 24.15 | -34 | 12,762 | -0.27% |
|
| 2020/12/01 | 40 | 23.88 | 8 | 23.86 | 24.20 | 32 | 13,696 | 0.23% |
|
| 2020/11/30 | 14 | 23.99 | 28 | 24.22 | 23.70 | -14 | 14,329 | -0.10% |
|
| 2020/11/27 | 62 | 24.06 | 6 | 24.43 | 24.10 | 56 | 14,307 | 0.39% |
|
| 2020/11/26 | 1 | 23.85 | 13 | 23.65 | 24.00 | -12 | 14,206 | -0.08% |
|
| 2020/11/25 | 30 | 23.33 | 40 | 23.43 | 23.10 | -10 | 13,931 | -0.07% |
|
| 2020/11/24 | 44 | 23.60 | 13 | 23.52 | 23.25 | 31 | 13,896 | 0.22% |
|
| 2020/11/23 | 12 | 23.44 | 14 | 23.50 | 23.55 | -2 | 13,828 | -0.01% |
|
| 2020/11/20 | 34 | 23.34 | 21 | 23.33 | 23.25 | 13 | 13,763 | 0.09% |
|
| 2020/11/19 | 0 | 0.00 | 4 | 23.25 | 23.15 | -4 | 13,842 | -0.03% |
|
| 2020/11/18 | 4 | 23.13 | 10 | 23.11 | 23.10 | -6 | 14,019 | -0.04% |
|
| 2020/11/17 | 37 | 23.60 | 4 | 23.63 | 23.45 | 33 | 14,150 | 0.23% |
|
| 2020/11/16 | 29 | 23.34 | 7 | 23.59 | 23.95 | 22 | 14,077 | 0.16% |
|
| 2020/11/13 | 3 | 22.85 | 5 | 22.80 | 22.80 | -2 | 13,799 | -0.01% |
|
| 2020/11/12 | 5 | 22.53 | 0 | 0.00 | 22.40 | 5 | 14,186 | 0.04% |
|
| 2020/11/11 | 2 | 22.45 | 1 | 22.50 | 22.65 | 1 | 14,869 | 0.01% |
|
| 2020/11/10 | 3 | 23.00 | 0 | 0.00 | 22.25 | 3 | 15,658 | 0.02% |
|
| 2020/11/09 | 62 | 22.46 | 1 | 22.45 | 22.40 | 61 | 16,236 | 0.38% |
|
| 2020/11/06 | 1 | 22.20 | 11 | 22.40 | 22.05 | -10 | 16,698 | -0.06% |
|
| 2020/11/05 | 2 | 22.38 | 3 | 22.32 | 22.20 | -1 | 16,657 | -0.01% |
|
| 2020/11/04 | 7 | 22.29 | 11 | 22.32 | 22.30 | -4 | 16,608 | -0.02% |
|
| 2020/11/03 | 114 | 22.92 | 101 | 22.34 | 22.10 | 13 | 16,534 | 0.08% |
大買/大賣/
|
| 2020/11/02 | 5 | 21.90 | 0 | 0.00 | 21.90 | 5 | 16,295 | 0.03% |
|
| 2020/10/30 | 2 | 22.40 | 4 | 21.88 | 21.65 | -2 | 16,540 | -0.01% |
|
| 2020/10/29 | 13 | 22.28 | 12 | 22.12 | 22.35 | 1 | 16,403 | 0.01% |
|
| 2020/10/27 | 5 | 22.96 | 1 | 23.15 | 22.85 | 4 | 16,142 | 0.02% |
|
| 2020/10/26 | 0 | 0.00 | 2 | 23.40 | 22.90 | -2 | 15,990 | -0.01% |
|
| 2020/10/23 | 6 | 23.57 | 2 | 23.58 | 23.55 | 4 | 15,775 | 0.03% |
|
| 2020/10/22 | 22 | 23.72 | 18 | 23.79 | 23.75 | 4 | 15,613 | 0.03% |
|
| 2020/10/21 | 31 | 23.18 | 51.1 | 23.70 | 24.45 | -20.1 | 14,920 | -0.13% |
|
| 2020/10/20 | 0 | 0.00 | 19 | 22.22 | 22.25 | -19 | 14,004 | -0.14% |
|
| 2020/10/19 | 16 | 22.43 | 55 | 22.26 | 21.90 | -39 | 13,998 | -0.28% |
|
| 2020/10/15 | 44 | 22.43 | 5 | 22.40 | 21.90 | 39 | 13,897 | 0.28% |
|
| 2020/10/14 | 18 | 21.85 | 24 | 21.85 | 21.80 | -6 | 13,729 | -0.04% |
|
| 2020/10/13 | 12 | 21.73 | 28 | 21.71 | 21.30 | -16 | 13,649 | -0.12% |
|
| 2020/10/12 | 15 | 21.47 | 10 | 21.45 | 21.25 | 5 | 13,585 | 0.04% |
|
| 2020/10/08 | 20 | 21.43 | 10 | 21.30 | 21.25 | 10 | 13,593 | 0.07% |
|
| 2020/10/07 | 5 | 21.15 | 5 | 21.15 | 21.10 | 0 | 13,600 | 0.00% |
|
| 2020/10/06 | 10 | 21.05 | 10 | 20.95 | 20.95 | 0 | 13,778 | 0.00% |
|
| 2020/09/29 | 1 | 19.80 | 0 | 0.00 | 19.75 | 1 | 13,818 | 0.01% |
|
| 2020/09/28 | 2 | 19.70 | 0 | 0.00 | 19.75 | 2 | 13,934 | 0.01% |
|
| 2020/09/25 | 2 | 18.65 | 2 | 19.20 | 18.95 | 0 | 14,248 | 0.00% |
|
| 2020/09/24 | 5 | 19.70 | 0 | 0.00 | 19.65 | 5 | 14,786 | 0.03% |
|
| 2020/09/22 | 2 | 20.25 | 0 | 0.00 | 20.20 | 2 | 14,708 | 0.01% |
|
| 2020/09/21 | 0 | 0.00 | 6 | 20.94 | 20.70 | -6 | 14,647 | -0.04% |
|
| 2020/09/18 | 5 | 21.20 | 0 | 0.00 | 21.15 | 5 | 14,606 | 0.03% |
|
| 2020/09/17 | 0 | 0.00 | 1 | 21.10 | 21.15 | -1 | 14,567 | -0.01% |
|
| 2020/09/16 | 0 | 0.00 | 2 | 20.80 | 20.70 | -2 | 14,510 | -0.01% |
|
| 2020/09/15 | 0 | 0.00 | 3 | 21.15 | 21.15 | -3 | 14,397 | -0.02% |
|
| 2020/09/14 | 7 | 21.23 | 2 | 21.08 | 21.10 | 5 | 14,325 | 0.03% |
|
| 2020/09/11 | 1 | 20.70 | 9 | 20.28 | 20.15 | -8 | 14,108 | -0.06% |
|
| 2020/09/10 | 22 | 20.95 | 1 | 21.10 | 20.90 | 21 | 14,005 | 0.15% |
|
| 2020/09/09 | 2 | 20.38 | 0 | 0.00 | 20.60 | 2 | 13,882 | 0.01% |
|
| 2020/09/08 | 3 | 21.02 | 15 | 20.95 | 20.60 | -12 | 13,778 | -0.09% |
|
| 2020/09/07 | 7 | 21.91 | 1 | 22.05 | 21.15 | 6 | 13,579 | 0.04% |
|
| 2020/09/04 | 33 | 22.71 | 29 | 22.14 | 22.50 | 4 | 13,177 | 0.03% |
|
| 2020/09/03 | 16 | 21.64 | 48 | 20.89 | 22.55 | -32 | 12,118 | -0.26% |
|
| 2020/09/02 | 19 | 20.63 | 2 | 20.55 | 20.50 | 17 | 11,319 | 0.15% |
|
| 2020/09/01 | 9 | 20.42 | 7 | 20.61 | 20.85 | 2 | 11,092 | 0.02% |
|
| 2020/08/31 | 0 | 0.00 | 1 | 20.05 | 20.00 | -1 | 10,852 | -0.01% |
|
| 2020/08/28 | 43 | 20.26 | 5 | 20.14 | 20.10 | 38 | 10,805 | 0.35% |
|
| 2020/08/27 | 5 | 19.82 | 11 | 20.00 | 19.80 | -6 | 10,709 | -0.06% |
|
| 2020/08/26 | 1 | 20.30 | 1 | 20.25 | 20.25 | 0 | 10,649 | 0.00% |
|
| 2020/08/25 | 0 | 0.00 | 7 | 20.39 | 20.25 | -7 | 10,562 | -0.07% |
|
| 2020/08/24 | 10 | 20.58 | 11 | 20.57 | 20.55 | -1 | 10,492 | -0.01% |
|
| 2020/08/21 | 20 | 20.77 | 5 | 20.54 | 21.00 | 15 | 10,543 | 0.14% |
|
| 2020/08/20 | 16 | 19.41 | 9 | 20.06 | 19.35 | 7 | 10,259 | 0.07% |
|
| 2020/08/19 | 9 | 21.27 | 5 | 21.39 | 21.45 | 4 | 9,813 | 0.04% |
|
| 2020/08/18 | 39 | 21.57 | 28 | 21.89 | 21.70 | 11 | 9,455 | 0.12% |
|
| 2020/08/17 | 41.1 | 21.65 | 19 | 21.84 | 21.70 | 22.1 | 8,947 | 0.25% |
|
| 2020/08/14 | 25 | 19.55 | 44 | 19.88 | 20.55 | -19 | 8,193 | -0.23% |
|
| 2020/08/13 | 80 | 19.17 | 48 | 19.18 | 19.60 | 32 | 7,372 | 0.43% |
|
| 2020/08/12 | 24 | 17.39 | 52 | 17.93 | 17.85 | -28 | 6,571 | -0.43% |
|
| 2020/08/11 | 0 | 0.00 | 2 | 16.60 | 16.55 | -2 | 6,010 | -0.03% |
|
| 2020/08/10 | 1 | 16.75 | 0 | 0.00 | 16.55 | 1 | 5,991 | 0.02% |
|
| 2020/08/07 | 17 | 17.11 | 2 | 17.10 | 17.10 | 15 | 5,947 | 0.25% |
|
| 2020/08/06 | 18 | 17.39 | 24 | 17.24 | 17.15 | -6 | 5,891 | -0.10% |
|
| 2020/08/05 | 30 | 16.83 | 32 | 16.90 | 17.00 | -2 | 5,686 | -0.04% |
|
| 2020/08/04 | 5 | 16.15 | 5 | 16.05 | 16.00 | 0 | 5,469 | 0.00% |
|
| 2020/08/03 | 0 | 0.00 | 40 | 15.92 | 15.90 | -40 | 5,459 | -0.73% |
|
| 2020/07/30 | 0 | 0.00 | 4 | 15.55 | 15.65 | -4 | 5,394 | -0.07% |
|
| 2020/07/29 | 4 | 15.28 | 4 | 15.25 | 15.20 | 0 | 5,379 | 0.00% |
|
| 2020/07/28 | 2 | 15.05 | 0 | 0.00 | 15.10 | 2 | 5,383 | 0.04% |
|
| 2020/07/27 | 2 | 15.70 | 2 | 15.85 | 15.70 | 0 | 5,373 | 0.00% |
|
| 2020/07/24 | 9 | 15.67 | 0 | 0.00 | 15.55 | 9 | 5,273 | 0.17% |
|
| 2020/07/23 | 5 | 16.10 | 14 | 16.21 | 16.25 | -9 | 5,194 | -0.17% |
|
| 2020/07/22 | 3 | 16.28 | 20 | 16.42 | 16.45 | -17 | 5,113 | -0.33% |
|
| 2020/07/21 | 5 | 16.25 | 6 | 16.18 | 16.15 | -1 | 4,957 | -0.02% |
|
| 2020/07/20 | 6 | 15.85 | 3 | 15.95 | 16.00 | 3 | 4,878 | 0.06% |
|
| 2020/07/17 | 5 | 16.20 | 10 | 16.40 | 15.90 | -5 | 4,837 | -0.10% |
|
| 2020/07/16 | 5 | 15.95 | 55 | 16.19 | 16.30 | -50 | 4,788 | -1.04% |
|
| 2020/07/15 | 17 | 15.91 | 2 | 15.83 | 15.70 | 15 | 4,691 | 0.32% |
|
| 2020/07/14 | 10 | 16.16 | 5 | 16.45 | 16.25 | 5 | 4,620 | 0.11% |
|
| 2020/07/13 | 5 | 16.26 | 41 | 16.09 | 16.50 | -36 | 4,581 | -0.79% |
|
| 2020/07/10 | 12 | 15.68 | 20 | 15.59 | 15.55 | -8 | 4,387 | -0.18% |
|
| 2020/07/09 | 5 | 15.80 | 2 | 15.85 | 15.80 | 3 | 4,346 | 0.07% |
|
| 2020/07/08 | 24 | 16.03 | 3 | 15.87 | 16.05 | 21 | 4,320 | 0.49% |
|
| 2020/07/07 | 57.1 | 15.76 | 25 | 15.69 | 15.75 | 32.1 | 4,218 | 0.76% |
|
| 2020/07/06 | 78 | 16.22 | 511 | 16.24 | 16.25 | -433 | 4,102 | -10.56% |
大賣/鉅額交易
|
| 2020/07/03 | 526 | 16.08 | 312 | 16.10 | 16.10 | 214 | 3,749 | 5.71% |
大買/大賣/鉅額交易
|
| 2020/07/02 | 0 | 0.00 | 1 | 14.50 | 14.65 | -1 | 3,103 | -0.03% |
|
| 2020/07/01 | 0.1 | 14.15 | 1 | 14.30 | 14.20 | -0.9 | 3,063 | -0.03% |
|
| 2020/06/30 | 0.1 | 14.05 | 0 | 0.00 | 14.05 | 0.1 | 3,063 | 0.00% |
|
| 2020/06/24 | 1 | 14.35 | 1 | 14.45 | 14.25 | 0 | 3,058 | 0.00% |
|
| 2020/06/22 | 0 | 0.00 | 1 | 14.25 | 14.15 | -1 | 3,183 | -0.03% |
|
| 2020/06/19 | 0 | 14.20 | 1 | 14.30 | 14.25 | -1 | 3,219 | -0.03% |
|
| 2020/06/18 | 0 | 0.00 | 1 | 14.20 | 14.20 | -1 | 3,212 | -0.03% |
|
| 2020/06/17 | 1 | 14.05 | 0 | 0.00 | 14.05 | 1 | 3,206 | 0.03% |
|
| 2020/06/16 | 2 | 14.03 | 1 | 14.00 | 14.15 | 1 | 3,217 | 0.03% |
|
| 2020/06/15 | 1 | 13.80 | 0 | 0.00 | 13.75 | 1 | 3,278 | 0.03% |
|
| 2020/06/08 | 1 | 14.90 | 1 | 15.00 | 14.80 | 0 | 3,357 | 0.00% |
|
| 2020/06/05 | 1 | 14.80 | 1 | 14.85 | 14.85 | 0 | 3,345 | 0.00% |
|
| 2020/06/03 | 1 | 14.95 | 0 | 0.00 | 14.85 | 1 | 3,328 | 0.03% |
|
| 2020/06/02 | 1 | 14.95 | 3 | 15.03 | 15.10 | -2 | 3,309 | -0.06% |
|
| 2020/06/01 | 2 | 15.08 | 2 | 15.23 | 15.05 | 0 | 3,234 | 0.00% |
|
| 2020/05/29 | 101 | 14.40 | 2 | 14.70 | 15.15 | 99 | 3,239 | 3.06% |
大買/
|
| 2020/05/28 | 200 | 14.83 | 10 | 14.85 | 14.60 | 190 | 3,215 | 5.91% |
大買/鉅額交易
|
| 2020/05/14 | 4 | 13.81 | 4 | 13.66 | 13.40 | 0 | 2,718 | 0.00% |
|
| 2020/05/13 | 0 | 0.00 | 1 | 14.05 | 14.00 | -1 | 2,666 | -0.04% |
|
| 2020/05/12 | 2 | 14.15 | 0 | 0.00 | 14.15 | 2 | 2,725 | 0.07% |
|
| 2020/05/11 | 3 | 14.57 | 3 | 14.68 | 14.50 | 0 | 2,716 | 0.00% |
|
| 2020/05/08 | 0 | 0.00 | 7 | 14.05 | 13.95 | -7 | 2,612 | -0.27% |
|
| 2020/04/28 | 1 | 13.85 | 0 | 0.00 | 13.85 | 1 | 2,685 | 0.04% |
|
| 2020/04/21 | 2 | 13.45 | 20 | 13.50 | 13.40 | -18 | 2,683 | -0.67% |
|
| 2020/04/20 | 0 | 0.00 | 20 | 13.90 | 13.85 | -20 | 2,661 | -0.75% |
|
| 2020/04/17 | 1 | 13.85 | 0 | 0.00 | 13.85 | 1 | 2,667 | 0.04% |
|
| 2020/04/16 | 3 | 14.02 | 0 | 0.00 | 14.10 | 3 | 2,636 | 0.11% |
|
| 2020/04/15 | 1 | 14.05 | 7 | 13.98 | 14.05 | -6 | 2,660 | -0.23% |
|
| 2020/04/14 | 0 | 0.00 | 5 | 13.65 | 13.60 | -5 | 2,641 | -0.19% |
|
| 2020/04/13 | 1 | 13.35 | 0 | 0.00 | 13.40 | 1 | 2,646 | 0.04% |
|
| 2020/04/09 | 0 | 0.00 | 1 | 13.35 | 13.10 | -1 | 2,664 | -0.04% |
|
| 2020/04/08 | 10 | 12.60 | 3 | 12.70 | 12.90 | 7 | 2,636 | 0.27% |
|
| 2020/04/01 | 5 | 12.05 | 0 | 0.00 | 12.00 | 5 | 2,660 | 0.19% |
|
| 2020/03/30 | 3 | 11.50 | 5 | 11.82 | 11.90 | -2 | 2,755 | -0.07% |
|
| 2020/03/26 | 4 | 11.75 | 2 | 12.10 | 12.25 | 2 | 2,701 | 0.07% |
|
| 2020/03/25 | 1 | 11.65 | 5 | 11.75 | 11.65 | -4 | 2,607 | -0.15% |
|
| 2020/03/24 | 0 | 0.00 | 2 | 10.80 | 10.90 | -2 | 2,598 | -0.08% |
|
| 2020/03/23 | 1 | 10.45 | 0 | 0.00 | 10.35 | 1 | 2,575 | 0.04% |
|
| 2020/03/20 | 1 | 11.00 | 0 | 0.00 | 10.90 | 1 | 2,583 | 0.04% |
|
| 2020/03/19 | 5 | 10.65 | 0 | 0.00 | 10.10 | 5 | 2,578 | 0.19% |
|
| 2020/03/16 | 0 | 0.00 | 5 | 12.75 | 11.85 | -5 | 2,576 | -0.19% |
|
| 2020/03/13 | 9 | 11.87 | 5 | 12.02 | 12.45 | 4 | 2,541 | 0.16% |
|
| 2020/03/12 | 2 | 13.53 | 3 | 13.55 | 13.00 | -1 | 2,460 | -0.04% |
|
| 2020/03/11 | 4 | 14.51 | 3 | 14.38 | 14.15 | 1 | 2,411 | 0.04% |
|
| 2020/03/10 | 6 | 14.13 | 6 | 14.24 | 14.50 | 0 | 2,393 | 0.00% |
|
| 2020/03/09 | 12 | 14.93 | 11 | 14.79 | 14.50 | 1 | 2,370 | 0.04% |
|
| 2020/03/06 | 8 | 15.25 | 4 | 15.15 | 15.15 | 4 | 2,358 | 0.17% |
|
| 2020/03/05 | 2 | 15.50 | 52 | 15.45 | 15.50 | -50 | 2,348 | -2.13% |
|
| 2020/03/04 | 4 | 15.53 | 3 | 15.53 | 15.55 | 1 | 2,319 | 0.04% |
|
| 2020/03/03 | 0 | 0.00 | 11 | 15.55 | 15.45 | -11 | 2,240 | -0.49% |
|
| 2020/03/02 | 2 | 14.50 | 3 | 14.47 | 14.65 | -1 | 2,205 | -0.05% |
|
| 2020/02/27 | 1 | 14.15 | 10 | 14.40 | 14.10 | -9 | 2,181 | -0.41% |
|
| 2020/02/24 | 1 | 14.80 | 0 | 0.00 | 14.75 | 1 | 2,180 | 0.05% |
|
| 2020/02/19 | 0 | 0.00 | 1 | 15.25 | 15.25 | -1 | 2,209 | -0.05% |
|
| 2020/02/18 | 11 | 15.15 | 0 | 0.00 | 15.15 | 11 | 2,244 | 0.49% |
|
| 2020/02/13 | 11 | 15.32 | 10 | 15.50 | 15.30 | 1 | 2,315 | 0.04% |
|
| 2020/02/07 | 3 | 14.52 | 3 | 14.55 | 14.55 | 0 | 2,333 | 0.00% |
|
| 2020/02/06 | 5 | 14.60 | 0 | 0.00 | 14.95 | 5 | 2,303 | 0.22% |
|
| 2020/02/05 | 0 | 0.00 | 50 | 14.40 | 14.65 | -50 | 2,258 | -2.21% |
|
| 2020/02/04 | 3 | 14.20 | 53 | 14.30 | 14.30 | -50 | 2,227 | -2.24% |
|
| 2020/02/03 | 0 | 0.00 | 5 | 13.50 | 13.85 | -5 | 2,262 | -0.22% |
|
| 2020/01/30 | 10 | 14.85 | 0 | 0.00 | 14.85 | 10 | 2,290 | 0.44% |
|
| 2020/01/16 | 0 | 16.30 | 2 | 16.30 | 16.35 | -2 | 2,281 | -0.09% |
|
| 2020/01/07 | 0 | 0.00 | 1 | 16.45 | 16.45 | -1 | 2,449 | -0.04% |
|
| 2020/01/03 | 3 | 17.07 | 0 | 0.00 | 17.10 | 3 | 2,475 | 0.12% |
|
| 2019/12/31 | 1 | 17.15 | 2 | 17.35 | 17.15 | -1 | 2,437 | -0.04% |
|
| 2019/12/26 | 3 | 17.20 | 10 | 17.45 | 17.15 | -7 | 2,370 | -0.30% |
|
| 2019/12/25 | 1 | 17.30 | 1 | 17.10 | 17.30 | 0 | 2,331 | 0.00% |
|
| 2019/12/19 | 3 | 17.35 | 3 | 17.20 | 17.05 | 0 | 2,402 | 0.00% |
|
| 2019/12/17 | 50 | 17.05 | 0 | 0.00 | 16.95 | 50 | 2,523 | 1.98% |
|
| 2019/12/16 | 50 | 17.00 | 5 | 17.00 | 16.95 | 45 | 2,545 | 1.77% |
|
| 2019/12/13 | 4 | 17.01 | 1 | 16.85 | 16.85 | 3 | 2,549 | 0.12% |
|
| 2019/12/04 | 5 | 16.50 | 0 | 0.00 | 16.55 | 5 | 2,693 | 0.19% |
|
| 2019/11/29 | 0 | 0.00 | 2 | 16.80 | 16.80 | -2 | 2,829 | -0.07% |
|
| 2019/11/27 | 11 | 17.10 | 1 | 17.25 | 17.25 | 10 | 3,005 | 0.33% |
|
| 2019/11/26 | 0 | 0.00 | 110 | 16.90 | 17.05 | -110 | 3,048 | -3.61% |
大賣/鉅額交易
|
| 2019/11/21 | 3 | 16.80 | 0 | 0.00 | 16.90 | 3 | 3,126 | 0.10% |
|
| 2019/11/15 | 0 | 0.00 | 3 | 17.17 | 17.15 | -3 | 3,523 | -0.09% |
|
| 2019/11/14 | 2 | 16.85 | 0 | 0.00 | 16.75 | 2 | 3,623 | 0.06% |
|
| 2019/11/13 | 1 | 16.80 | 1 | 16.65 | 16.65 | 0 | 3,641 | 0.00% |
|
| 2019/11/07 | 1 | 16.90 | 0 | 0.00 | 16.85 | 1 | 3,675 | 0.03% |
|
| 2019/10/30 | 1 | 17.20 | 0 | 0.00 | 17.25 | 1 | 3,966 | 0.03% |
|
| 2019/10/28 | 0 | 0.00 | 2 | 17.30 | 17.35 | -2 | 4,491 | -0.04% |
|
| 2019/10/24 | 0 | 0.00 | 1 | 17.50 | 17.55 | -1 | 5,018 | -0.02% |
|
| 2019/10/23 | 21 | 17.65 | 0 | 0.00 | 17.45 | 21 | 5,050 | 0.42% |
|
| 2019/10/22 | 0 | 0.00 | 2 | 17.60 | 17.55 | -2 | 5,024 | -0.04% |
|
| 2019/10/17 | 0 | 0.00 | 1 | 17.65 | 17.60 | -1 | 5,101 | -0.02% |
|
| 2019/10/16 | 0 | 0.00 | 1 | 17.50 | 17.45 | -1 | 5,103 | -0.02% |
|
| 2019/10/15 | 23 | 17.67 | 16 | 17.75 | 17.70 | 7 | 5,090 | 0.14% |
|
| 2019/10/14 | 7 | 17.15 | 7 | 17.34 | 17.45 | 0 | 4,968 | 0.00% |
|
| 2019/10/08 | 1 | 16.90 | 0 | 0.00 | 16.75 | 1 | 5,050 | 0.02% |
|
| 2019/10/07 | 0 | 0.00 | 2 | 16.95 | 16.95 | -2 | 5,057 | -0.04% |
|
| 2019/10/01 | 0 | 0.00 | 9 | 16.98 | 17.05 | -9 | 5,142 | -0.18% |
|
| 2019/09/27 | 1 | 17.15 | 0 | 0.00 | 16.95 | 1 | 5,152 | 0.02% |
|
| 2019/09/25 | 6 | 17.75 | 0 | 0.00 | 17.55 | 6 | 5,176 | 0.12% |
|
| 2019/09/24 | 6 | 17.83 | 0 | 0.00 | 17.45 | 6 | 5,157 | 0.12% |
|
| 2019/09/23 | 0.2 | 17.80 | 0 | 0.00 | 17.90 | 0.2 | 5,077 | 0.00% |
|
| 2019/09/17 | 0 | 0.00 | 2 | 17.40 | 17.40 | -2 | 4,944 | -0.04% |
|
| 2019/09/16 | 6 | 17.59 | 0 | 0.00 | 17.50 | 6 | 4,938 | 0.12% |
|
| 2019/09/12 | 0 | 0.00 | 4 | 17.26 | 17.45 | -4 | 4,896 | -0.08% |
|
| 2019/09/11 | 4 | 17.11 | 0 | 0.00 | 17.10 | 4 | 4,939 | 0.08% |
|
| 2019/09/10 | 0 | 0.00 | 1 | 17.30 | 17.20 | -1 | 4,935 | -0.02% |
|
| 2019/09/09 | 5 | 17.29 | 4 | 17.51 | 17.20 | 1 | 4,941 | 0.02% |
|
| 2019/09/06 | 21 | 17.94 | 0 | 0.00 | 17.75 | 21 | 4,924 | 0.43% |
|
| 2019/09/05 | 2 | 18.00 | 6 | 18.10 | 17.90 | -4 | 4,887 | -0.08% |
|
| 2019/09/03 | 0 | 0.00 | 2 | 17.70 | 17.70 | -2 | 4,833 | -0.04% |
|
| 2019/09/02 | 3 | 17.53 | 2 | 17.68 | 17.60 | 1 | 4,796 | 0.02% |
|
| 2019/08/30 | 31 | 17.83 | 0 | 0.00 | 17.65 | 31 | 4,754 | 0.65% |
|
| 2019/08/29 | 0 | 0.00 | 3 | 17.40 | 17.70 | -3 | 4,613 | -0.07% |
|
| 2019/08/28 | 0 | 0.00 | 2 | 17.10 | 17.15 | -2 | 4,503 | -0.04% |
|
| 2019/08/26 | 0 | 0.00 | 1 | 17.10 | 16.95 | -1 | 4,466 | -0.02% |
|
| 2019/08/23 | 0 | 0.00 | 10 | 17.40 | 17.40 | -10 | 4,412 | -0.23% |
|
| 2019/08/22 | 5 | 17.60 | 5 | 17.50 | 17.40 | 0 | 4,386 | 0.00% |
|
| 2019/08/21 | 5 | 17.24 | 4 | 17.30 | 17.30 | 1 | 4,350 | 0.02% |
|
| 2019/08/20 | 20 | 17.59 | 8 | 17.69 | 17.10 | 12 | 4,303 | 0.28% |
|
| 2019/08/19 | 0 | 0.00 | 1 | 17.05 | 17.20 | -1 | 4,031 | -0.02% |
|
| 2019/08/15 | 1 | 15.80 | 0 | 0.00 | 16.05 | 1 | 3,928 | 0.03% |
|
| 2019/08/12 | 2 | 16.10 | 2 | 16.10 | 16.15 | 0 | 3,897 | 0.00% |
|
| 2019/08/08 | 5 | 15.65 | 0 | 0.00 | 15.75 | 5 | 3,939 | 0.13% |
|
| 2019/08/07 | 0 | 0.00 | 5 | 15.40 | 15.15 | -5 | 3,955 | -0.13% |
|
| 2019/08/06 | 0 | 0.00 | 1 | 15.50 | 15.45 | -1 | 4,096 | -0.02% |
|
| 2019/08/02 | 0 | 0.00 | 10 | 16.30 | 15.90 | -10 | 4,036 | -0.25% |
|
| 2019/08/01 | 0 | 0.00 | 5 | 17.03 | 16.60 | -5 | 4,063 | -0.12% |
|
| 2019/07/31 | 4 | 17.40 | 4 | 17.60 | 17.05 | 0 | 3,958 | 0.00% |
|
| 2019/07/30 | 48 | 17.61 | 32 | 17.14 | 18.10 | 16 | 3,798 | 0.42% |
|
| 2019/07/29 | 115 | 16.66 | 12 | 16.79 | 17.60 | 103 | 3,453 | 2.98% |
大買/鉅額交易
|
| 2019/07/26 | 2 | 15.90 | 5 | 15.80 | 16.00 | -3 | 3,119 | -0.10% |
|
| 2019/07/25 | 0 | 0.00 | 3 | 15.65 | 15.55 | -3 | 2,956 | -0.10% |
|
| 2019/07/24 | 0 | 0.00 | 1 | 15.75 | 15.70 | -1 | 2,931 | -0.03% |
|
| 2019/07/16 | 1 | 15.35 | 1 | 15.45 | 15.30 | 0 | 3,312 | 0.00% |
|
| 2019/07/15 | 0 | 0.00 | 4 | 15.45 | 15.40 | -4 | 3,411 | -0.12% |
|
| 2019/07/10 | 3 | 15.10 | 2 | 15.10 | 15.15 | 1 | 3,509 | 0.03% |
|
| 2019/07/08 | 0 | 0.00 | 8 | 14.90 | 14.95 | -8 | 3,489 | -0.23% |
|
| 2019/07/05 | 0 | 0.00 | 6 | 15.08 | 14.85 | -6 | 3,522 | -0.17% |
|
| 2019/07/01 | 8 | 14.90 | 0 | 0.00 | 14.75 | 8 | 3,580 | 0.22% |
|
| 2019/06/28 | 0 | 0.00 | 3 | 14.60 | 14.55 | -3 | 3,598 | -0.08% |
|
| 2019/06/25 | 0 | 0.00 | 2 | 14.55 | 14.60 | -2 | 3,639 | -0.05% |
|
| 2019/06/24 | 10 | 14.82 | 3 | 14.85 | 14.85 | 7 | 3,654 | 0.19% |
|
| 2019/06/21 | 0 | 0.00 | 12 | 14.60 | 14.70 | -12 | 3,641 | -0.33% |
|
| 2019/06/20 | 3 | 14.95 | 3 | 14.75 | 14.70 | 0 | 3,649 | 0.00% |
|
| 2019/06/19 | 2.2 | 14.65 | 2 | 14.55 | 14.70 | 0.2 | 3,661 | 0.01% |
|
| 2019/06/18 | 2 | 14.70 | 2 | 14.35 | 14.35 | 0 | 3,585 | 0.00% |
|
| 2019/06/17 | 3 | 14.42 | 2.7 | 14.42 | 14.45 | 0.3 | 3,565 | 0.01% |
|
| 2019/06/14 | 1 | 14.35 | 0 | 0.00 | 14.35 | 1 | 3,572 | 0.03% |
|
| 2019/06/12 | 3 | 14.20 | 3 | 14.15 | 14.15 | 0 | 3,516 | 0.00% |
|
| 2019/06/11 | 2 | 14.10 | 0 | 0.00 | 14.20 | 2 | 3,482 | 0.06% |
|
| 2019/06/10 | 0 | 0.00 | 1 | 13.85 | 13.75 | -1 | 3,435 | -0.03% |
|
| 2019/06/06 | 1 | 13.80 | 0 | 0.00 | 13.65 | 1 | 3,436 | 0.03% |
|
| 2019/06/04 | 5 | 14.00 | 5 | 13.90 | 13.90 | 0 | 3,429 | 0.00% |
|
| 2019/06/03 | 0 | 0.00 | 10 | 13.88 | 13.90 | -10 | 3,439 | -0.29% |
|
| 2019/05/29 | 0 | 0.00 | 4 | 13.63 | 13.65 | -4 | 3,411 | -0.12% |
|
| 2019/05/28 | 1 | 13.75 | 2 | 13.70 | 13.65 | -1 | 3,394 | -0.03% |
|
| 2019/05/27 | 0 | 0.00 | 1 | 14.20 | 14.10 | -1 | 3,388 | -0.03% |
|
| 2019/05/24 | 0 | 0.00 | 1 | 14.30 | 14.30 | -1 | 3,396 | -0.03% |
|
| 2019/05/23 | 6 | 14.35 | 20 | 14.35 | 14.35 | -14 | 3,556 | -0.39% |
|
| 2019/05/22 | 1 | 14.80 | 6 | 14.78 | 14.65 | -5 | 3,612 | -0.14% |
|
| 2019/05/21 | 1 | 14.30 | 0 | 0.00 | 14.50 | 1 | 3,554 | 0.03% |
|
| 2019/05/20 | 2 | 14.48 | 3 | 14.58 | 14.50 | -1 | 3,558 | -0.03% |
|
| 2019/05/17 | 10 | 14.64 | 6 | 14.90 | 14.50 | 4 | 3,557 | 0.11% |
|
| 2019/05/16 | 36 | 15.14 | 10 | 15.13 | 14.85 | 26 | 3,535 | 0.74% |
|
| 2019/05/15 | 6 | 15.05 | 1 | 14.95 | 14.90 | 5 | 3,471 | 0.14% |
|
| 2019/05/14 | 11 | 14.70 | 2 | 14.83 | 15.00 | 9 | 3,483 | 0.26% |
|
| 2019/05/13 | 1 | 14.15 | 0 | 0.00 | 14.15 | 1 | 3,335 | 0.03% |
|
| 2019/05/09 | 2 | 15.10 | 5 | 14.85 | 14.50 | -3 | 3,278 | -0.09% |
|
| 2019/05/08 | 1 | 14.45 | 0 | 0.00 | 15.00 | 1 | 3,147 | 0.03% |
|
| 2019/05/07 | 5 | 14.70 | 0 | 0.00 | 14.70 | 5 | 3,119 | 0.16% |
|
| 2019/05/06 | 3 | 14.68 | 0 | 0.00 | 14.60 | 3 | 3,105 | 0.10% |
|
| 2019/05/03 | 2 | 14.95 | 0 | 0.00 | 15.00 | 2 | 3,006 | 0.07% |
|
| 2019/05/02 | 3 | 14.75 | 0 | 0.00 | 14.70 | 3 | 2,953 | 0.10% |
|
| 2019/04/29 | 2 | 14.50 | 0 | 0.00 | 14.60 | 2 | 2,888 | 0.07% |
|
| 2019/04/26 | 1 | 14.20 | 1 | 14.30 | 14.25 | 0 | 2,794 | 0.00% |
|
| 2019/04/24 | 5 | 14.70 | 0 | 0.00 | 14.40 | 5 | 2,802 | 0.18% |
|
| 2019/04/23 | 0 | 0.00 | 10 | 14.75 | 14.85 | -10 | 2,750 | -0.36% |
|
| 2019/04/22 | 10 | 15.38 | 7 | 15.41 | 15.15 | 3 | 2,729 | 0.11% |
|
| 2019/04/19 | 0 | 14.80 | 1 | 14.50 | 14.90 | -1 | 2,433 | -0.04% |
|
| 2019/04/18 | 0 | 0.00 | 2 | 14.18 | 14.15 | -2 | 2,321 | -0.09% |
|
| 2019/04/17 | 3 | 14.37 | 1 | 14.85 | 14.60 | 2 | 2,288 | 0.09% |
|
| 2019/04/16 | 0 | 0.00 | 3 | 14.15 | 14.25 | -3 | 2,112 | -0.14% |
|
| 2019/04/12 | 1 | 14.15 | 0 | 0.00 | 13.95 | 1 | 2,024 | 0.05% |
|
| 2019/04/10 | 0 | 0.00 | 30 | 13.95 | 13.90 | -30 | 1,922 | -1.56% |
|
| 2019/04/08 | 2 | 13.85 | 16 | 13.80 | 13.80 | -14 | 1,858 | -0.75% |
|
| 2019/04/03 | 3 | 13.70 | 1 | 13.85 | 13.85 | 2 | 1,842 | 0.11% |
|
| 2019/04/02 | 5 | 13.45 | 0 | 0.00 | 13.55 | 5 | 1,762 | 0.28% |
|
| 2019/04/01 | 0 | 13.15 | 0 | 0.00 | 13.20 | 0 | 1,719 | 0.00% |
|
| 2019/03/28 | 1 | 13.10 | 0 | 0.00 | 13.00 | 1 | 1,673 | 0.06% |
|
| 2019/03/22 | 0 | 13.95 | 0 | 0.00 | 14.00 | 0 | 1,579 | 0.00% |
|
| 2019/03/19 | 11 | 13.92 | 0 | 0.00 | 13.80 | 11 | 1,540 | 0.71% |
|
| 2019/03/18 | 1 | 13.65 | 0 | 0.00 | 13.70 | 1 | 1,512 | 0.07% |
|
| 2019/03/15 | 0 | 0.00 | 4 | 13.63 | 13.60 | -4 | 1,515 | -0.26% |
|
| 2019/03/13 | 4 | 13.60 | 0 | 0.00 | 13.60 | 4 | 1,559 | 0.26% |
|
| 2019/03/12 | 0 | 0.00 | 3 | 13.70 | 13.75 | -3 | 1,578 | -0.19% |
|
| 2019/03/11 | 0 | 0.00 | 2 | 13.60 | 13.60 | -2 | 1,606 | -0.12% |
|
| 2019/03/08 | 3 | 13.30 | 0 | 0.00 | 13.45 | 3 | 1,652 | 0.18% |
|
| 2019/03/07 | 2 | 13.70 | 3 | 13.50 | 13.50 | -1 | 1,662 | -0.06% |
|
| 2019/03/06 | 3 | 13.73 | 2 | 13.80 | 13.75 | 1 | 1,683 | 0.06% |
|
| 2019/03/05 | 2 | 13.70 | 0 | 0.00 | 13.75 | 2 | 1,751 | 0.11% |
|
| 2019/03/04 | 2 | 13.70 | 3 | 13.85 | 13.90 | -1 | 1,753 | -0.06% |
|
| 2019/02/26 | 3 | 13.90 | 6 | 14.00 | 13.85 | -3 | 1,756 | -0.17% |
|
| 2019/02/25 | 8 | 14.16 | 0 | 0.00 | 14.10 | 8 | 1,747 | 0.46% |
|
| 2019/02/22 | 2.1 | 14.50 | 12 | 14.35 | 14.20 | -9.9 | 1,743 | -0.57% |
|
| 2019/02/21 | 0 | 0.00 | 2 | 14.10 | 14.40 | -2 | 1,627 | -0.12% |
|
| 2019/02/20 | 2 | 14.00 | 1 | 14.10 | 14.05 | 1 | 1,579 | 0.06% |
|
| 2019/02/19 | 31 | 14.20 | 7 | 14.39 | 14.05 | 24 | 1,646 | 1.46% |
|
| 2019/02/18 | 1 | 14.00 | 2 | 14.13 | 14.25 | -1 | 1,627 | -0.06% |
|
| 2019/02/15 | 2 | 13.80 | 6 | 14.00 | 14.10 | -4 | 1,623 | -0.25% |
|
| 2019/02/14 | 2 | 14.00 | 0 | 0.00 | 13.95 | 2 | 1,608 | 0.12% |
|
| 2019/02/13 | 0 | 0.00 | 8 | 14.00 | 14.10 | -8 | 1,588 | -0.50% |
|
| 2019/02/12 | 8 | 13.30 | 0 | 0.00 | 13.50 | 8 | 1,505 | 0.53% |
|
| 2019/01/29 | 0 | 0.00 | 5 | 13.10 | 13.10 | -5 | 1,517 | -0.33% |
|
| 2019/01/28 | 10 | 13.25 | 15 | 13.20 | 13.15 | -5 | 1,532 | -0.33% |
|
| 2019/01/25 | 0 | 0.00 | 8 | 13.10 | 13.15 | -8 | 1,620 | -0.49% |
|
| 2019/01/23 | 0 | 0.00 | 1 | 12.95 | 12.95 | -1 | 1,683 | -0.06% |
|
| 2019/01/16 | 1 | 13.25 | 0 | 0.00 | 13.20 | 1 | 1,758 | 0.06% |
|
| 2019/01/15 | 0 | 0.00 | 3 | 12.85 | 12.85 | -3 | 1,685 | -0.18% |
|
| 2019/01/14 | 0 | 0.00 | 14 | 12.69 | 12.85 | -14 | 1,674 | -0.84% |
|
| 2019/01/11 | 20 | 12.93 | 4 | 12.73 | 12.70 | 16 | 1,677 | 0.95% |
|
| 2019/01/09 | 9 | 12.73 | 0 | 0.00 | 12.75 | 9 | 1,683 | 0.53% |
|
| 2018/12/26 | 0 | 0.00 | 2 | 12.65 | 12.40 | -2 | 1,844 | -0.11% |
|
| 2018/12/19 | 1 | 13.05 | 0 | 0.00 | 12.80 | 1 | 1,951 | 0.05% |
|
| 2018/12/14 | 0 | 0.00 | 1 | 13.25 | 13.20 | -1 | 2,102 | -0.05% |
|
| 2018/12/12 | 0 | 0.00 | 2 | 13.45 | 13.35 | -2 | 2,226 | -0.09% |
|
| 2018/12/10 | 3 | 13.37 | 0 | 0.00 | 13.30 | 3 | 2,497 | 0.12% |
|
| 2018/12/03 | 10 | 13.75 | 0 | 0.00 | 13.85 | 10 | 2,503 | 0.40% |
|
| 2018/11/30 | 0 | 0.00 | 1 | 13.60 | 13.45 | -1 | 2,462 | -0.04% |
|
| 2018/11/29 | 0 | 0.00 | 1 | 13.35 | 13.35 | -1 | 2,479 | -0.04% |
|
| 2018/11/28 | 1 | 13.55 | 3 | 13.50 | 13.50 | -2 | 2,473 | -0.08% |
|
| 2018/11/27 | 0 | 0.00 | 3 | 13.05 | 13.30 | -3 | 2,451 | -0.12% |
|
| 2018/11/23 | 2 | 12.80 | 3 | 12.88 | 12.85 | -1 | 2,478 | -0.04% |
|
| 2018/11/19 | 0 | 0.00 | 1 | 13.05 | 12.90 | -1 | 2,700 | -0.04% |
|
| 2018/11/16 | 1 | 12.90 | 8 | 12.58 | 12.70 | -7 | 2,691 | -0.26% |
|
| 2018/11/15 | 5 | 12.22 | 0 | 0.00 | 12.30 | 5 | 2,661 | 0.19% |
|
| 2018/11/14 | 2 | 12.40 | 0 | 0.00 | 12.25 | 2 | 2,674 | 0.07% |
|
| 2018/11/13 | 0 | 0.00 | 4 | 12.13 | 12.15 | -4 | 2,698 | -0.15% |
|
| 2018/11/12 | 6 | 12.10 | 0 | 0.00 | 12.15 | 6 | 2,738 | 0.22% |
|
| 2018/11/08 | 2 | 12.20 | 0 | 0.00 | 12.20 | 2 | 2,802 | 0.07% |
|
| 2018/11/07 | 0 | 0.00 | 5 | 12.24 | 12.25 | -5 | 2,845 | -0.18% |
|
| 2018/11/06 | 0 | 0.00 | 3 | 12.05 | 11.85 | -3 | 2,872 | -0.10% |
|
| 2018/11/02 | 5 | 12.29 | 1 | 12.55 | 12.25 | 4 | 3,002 | 0.13% |
|
| 2018/11/01 | 1 | 12.25 | 0 | 0.00 | 12.15 | 1 | 2,947 | 0.03% |
|
| 2018/10/31 | 0 | 0.00 | 2 | 11.65 | 11.65 | -2 | 2,947 | -0.07% |
|
| 2018/10/30 | 1 | 11.50 | 1 | 11.40 | 11.40 | 0 | 2,927 | 0.00% |
|
| 2018/10/29 | 3 | 11.30 | 4 | 11.43 | 11.40 | -1 | 2,934 | -0.03% |
|
| 2018/10/26 | 2 | 11.20 | 3 | 11.40 | 11.30 | -1 | 2,959 | -0.03% |
|
| 2018/10/25 | 2 | 11.20 | 0 | 0.00 | 11.05 | 2 | 2,952 | 0.07% |
|
| 2018/10/24 | 2 | 11.50 | 4 | 11.68 | 11.75 | -2 | 2,954 | -0.07% |
|
| 2018/10/23 | 5 | 11.64 | 3 | 11.60 | 11.55 | 2 | 3,000 | 0.07% |
|
| 2018/10/22 | 5 | 11.71 | 5 | 11.84 | 11.90 | 0 | 3,044 | 0.00% |
|
| 2018/10/17 | 6 | 11.83 | 1 | 11.95 | 11.75 | 5 | 3,220 | 0.16% |
|
| 2018/10/16 | 3 | 11.68 | 5 | 11.70 | 11.65 | -2 | 3,330 | -0.06% |
|
| 2018/10/15 | 3 | 11.40 | 0 | 0.00 | 11.50 | 3 | 3,340 | 0.09% |
|
| 2018/10/12 | 0 | 0.00 | 2 | 11.50 | 11.50 | -2 | 3,345 | -0.06% |
|
| 2018/10/11 | 2 | 11.30 | 0 | 0.00 | 11.30 | 2 | 3,348 | 0.06% |
|
| 2018/10/09 | 2 | 12.55 | 6 | 12.85 | 12.55 | -4 | 3,334 | -0.12% |
|
| 2018/10/08 | 4 | 12.43 | 0 | 0.00 | 12.60 | 4 | 3,418 | 0.12% |
|
| 2018/10/05 | 4 | 13.09 | 10 | 12.70 | 12.75 | -6 | 3,485 | -0.17% |
|
| 2018/10/03 | 1 | 13.60 | 4 | 13.63 | 13.75 | -3 | 3,499 | -0.09% |
|
| 2018/10/02 | 0 | 0.00 | 6 | 13.58 | 13.45 | -6 | 3,489 | -0.17% |
|
| 2018/10/01 | 4 | 13.45 | 4 | 13.50 | 13.45 | 0 | 3,521 | 0.00% |
|
| 2018/09/28 | 6 | 13.45 | 6 | 13.55 | 13.45 | 0 | 3,599 | 0.00% |
|
| 2018/09/27 | 2 | 13.60 | 2 | 13.75 | 13.50 | 0 | 3,695 | 0.00% |
|
| 2018/09/26 | 6 | 13.80 | 0 | 0.00 | 13.70 | 6 | 4,038 | 0.15% |
|
| 2018/09/25 | 3 | 13.87 | 10 | 14.00 | 13.85 | -7 | 5,006 | -0.14% |
|
| 2018/09/21 | 1 | 14.10 | 4 | 13.85 | 14.15 | -3 | 5,222 | -0.06% |
|
| 2018/09/20 | 5 | 13.54 | 5 | 13.65 | 13.60 | 0 | 5,118 | 0.00% |
|
| 2018/09/19 | 0 | 0.00 | 7 | 13.92 | 13.70 | -7 | 5,119 | -0.14% |
|
| 2018/09/18 | 7 | 13.79 | 0 | 0.00 | 13.55 | 7 | 5,063 | 0.14% |
|
| 2018/09/17 | 26 | 14.03 | 10 | 14.20 | 14.00 | 16 | 5,046 | 0.32% |
|
| 2018/09/14 | 0 | 0.00 | 1 | 13.75 | 14.05 | -1 | 4,885 | -0.02% |
|
| 2018/09/13 | 0 | 0.00 | 3 | 13.15 | 13.10 | -3 | 4,807 | -0.06% |
|
| 2018/09/12 | 15 | 12.99 | 2 | 13.05 | 12.90 | 13 | 4,829 | 0.27% |
|
| 2018/09/11 | 15 | 13.01 | 8 | 13.21 | 13.25 | 7 | 4,876 | 0.14% |
|
| 2018/09/10 | 0 | 0.00 | 7 | 13.60 | 13.00 | -7 | 4,902 | -0.14% |
|
| 2018/09/07 | 1 | 13.60 | 0 | 0.00 | 13.55 | 1 | 4,913 | 0.02% |
|
| 2018/09/06 | 10 | 14.20 | 1 | 14.30 | 14.25 | 9 | 4,962 | 0.18% |
|
| 2018/09/05 | 4 | 14.44 | 0 | 0.00 | 14.35 | 4 | 5,044 | 0.08% |
|
| 2018/09/04 | 2 | 14.48 | 2 | 14.60 | 14.60 | 0 | 5,117 | 0.00% |
|
| 2018/09/03 | 1 | 14.80 | 5 | 14.56 | 14.40 | -4 | 5,247 | -0.08% |
|
| 2018/08/31 | 0 | 0.00 | 5 | 14.92 | 14.85 | -5 | 5,516 | -0.09% |
|
| 2018/08/30 | 7 | 14.84 | 0 | 0.00 | 14.80 | 7 | 5,635 | 0.12% |
|
| 2018/08/28 | 3 | 14.90 | 0 | 0.00 | 14.80 | 3 | 5,863 | 0.05% |
|
| 2018/08/27 | 7 | 14.86 | 8 | 14.73 | 15.00 | -1 | 5,881 | -0.02% |
|
| 2018/08/24 | 5 | 14.27 | 0 | 0.00 | 14.35 | 5 | 5,810 | 0.09% |
|
| 2018/08/23 | 3 | 14.50 | 1 | 14.60 | 14.55 | 2 | 5,917 | 0.03% |
|
| 2018/08/22 | 8 | 14.39 | 14 | 14.35 | 14.40 | -6 | 6,025 | -0.10% |
|
| 2018/08/21 | 5 | 14.30 | 0 | 0.00 | 14.20 | 5 | 6,183 | 0.08% |
|
| 2018/08/20 | 4 | 14.29 | 0 | 0.00 | 14.45 | 4 | 6,486 | 0.06% |
|
| 2018/08/17 | 3 | 14.45 | 1 | 14.70 | 14.50 | 2 | 6,652 | 0.03% |
|
| 2018/08/15 | 3 | 14.50 | 0 | 0.00 | 14.30 | 3 | 7,235 | 0.04% |
|
| 2018/08/14 | 2 | 14.80 | 0 | 0.00 | 15.10 | 2 | 7,301 | 0.03% |
|
| 2018/08/13 | 0 | 0.00 | 5.4 | 14.99 | 14.80 | -5.4 | 7,387 | -0.07% |
|
| 2018/08/07 | 2 | 15.75 | 20 | 15.75 | 15.70 | -18 | 7,867 | -0.23% |
|
| 2018/08/06 | 0 | 0.00 | 3 | 15.65 | 15.50 | -3 | 8,285 | -0.04% |
|
| 2018/08/02 | 3 | 15.70 | 0 | 0.00 | 15.45 | 3 | 8,616 | 0.03% |
|
| 2018/08/01 | 0 | 0.00 | 3 | 16.05 | 15.85 | -3 | 8,657 | -0.03% |
|
| 2018/07/30 | 0 | 0.00 | 1 | 16.25 | 15.90 | -1 | 8,946 | -0.01% |
|
| 2018/07/27 | 0 | 0.00 | 1 | 16.70 | 16.40 | -1 | 8,896 | -0.01% |
|
| 2018/07/26 | 4 | 16.68 | 9 | 16.46 | 16.45 | -5 | 8,851 | -0.06% |
|
| 2018/07/25 | 13 | 16.26 | 0 | 0.00 | 16.50 | 13 | 8,828 | 0.15% |
|
| 2018/07/24 | 2 | 16.05 | 1 | 16.30 | 16.10 | 1 | 8,815 | 0.01% |
|
| 2018/07/23 | 19 | 16.18 | 12 | 16.13 | 16.30 | 7 | 8,770 | 0.08% |
|
| 2018/07/19 | 1 | 15.85 | 1 | 15.95 | 15.95 | 0 | 8,640 | 0.00% |
|
| 2018/07/17 | 1 | 15.90 | 2 | 16.10 | 16.00 | -1 | 8,647 | -0.01% |
|
| 2018/07/13 | 2 | 16.38 | 20 | 16.44 | 16.35 | -18 | 8,501 | -0.21% |
|
| 2018/07/12 | 24 | 15.96 | 17 | 16.03 | 16.30 | 7 | 8,446 | 0.08% |
|
| 2018/07/11 | 10 | 16.03 | 5 | 16.05 | 15.85 | 5 | 8,438 | 0.06% |
|
| 2018/07/10 | 3 | 15.92 | 1 | 16.30 | 16.40 | 2 | 8,496 | 0.02% |
|
| 2018/07/09 | 0 | 0.00 | 2 | 16.18 | 15.95 | -2 | 8,536 | -0.02% |
|
| 2018/07/06 | 4 | 15.99 | 8 | 16.60 | 16.00 | -4 | 8,502 | -0.05% |
|
| 2018/07/05 | 6 | 16.13 | 0 | 0.00 | 16.35 | 6 | 8,428 | 0.07% |
|
| 2018/07/04 | 17 | 17.00 | 126 | 17.34 | 16.90 | -109 | 8,378 | -1.30% |
大賣/鉅額交易
|
| 2018/07/03 | 378 | 18.04 | 349 | 18.00 | 17.00 | 29 | 8,024 | 0.36% |
大買/大賣/
|
| 2018/07/02 | 0 | 0.00 | 4 | 15.94 | 16.70 | -4 | 7,037 | -0.06% |
|
| 2018/06/29 | 2 | 15.20 | 0 | 0.00 | 15.35 | 2 | 6,789 | 0.03% |
|
| 2018/06/28 | 2 | 15.10 | 0 | 0.00 | 15.00 | 2 | 6,772 | 0.03% |
|
| 2018/06/20 | 0 | 0.00 | 30 | 15.40 | 15.35 | -30 | 6,681 | -0.45% |
|
| 2018/06/13 | 1 | 17.00 | 0 | 0.00 | 16.90 | 1 | 6,484 | 0.02% |
|
| 2018/06/11 | 5 | 17.00 | 4 | 16.98 | 16.95 | 1 | 6,291 | 0.02% |
|
| 2018/06/08 | 24 | 16.63 | 29 | 16.75 | 17.00 | -5 | 6,170 | -0.08% |
|
| 2018/06/07 | 11 | 17.24 | 10 | 16.45 | 16.45 | 1 | 5,851 | 0.02% |
|
| 2018/06/06 | 5 | 16.60 | 13 | 16.57 | 16.75 | -8 | 5,703 | -0.14% |
|
| 2018/06/05 | 8 | 15.93 | 0 | 0.00 | 15.90 | 8 | 5,536 | 0.14% |
|
| 2018/06/01 | 3 | 15.98 | 6 | 16.09 | 16.20 | -3 | 5,385 | -0.06% |
|
| 2018/05/31 | 0 | 0.00 | 19 | 16.43 | 16.40 | -19 | 5,333 | -0.36% |
|
| 2018/05/30 | 20 | 16.77 | 0 | 0.00 | 16.75 | 20 | 5,218 | 0.38% |
|
| 2018/05/29 | 0 | 0.00 | 1 | 16.85 | 16.80 | -1 | 5,201 | -0.02% |
|
| 2018/05/28 | 63 | 17.42 | 67 | 17.11 | 17.45 | -4 | 4,999 | -0.08% |
|
| 2018/05/25 | 5 | 16.60 | 13 | 16.53 | 16.65 | -8 | 4,676 | -0.17% |
|
| 2018/05/24 | 20 | 16.65 | 24 | 16.49 | 16.85 | -4 | 4,495 | -0.09% |
|
| 2018/05/23 | 16 | 15.72 | 3 | 15.55 | 15.90 | 13 | 3,979 | 0.33% |
|
| 2018/05/22 | 5 | 15.15 | 2 | 15.40 | 15.50 | 3 | 3,850 | 0.08% |
|
| 2018/05/21 | 12 | 15.23 | 10 | 15.35 | 15.40 | 2 | 3,757 | 0.05% |
|
| 2018/05/16 | 0 | 0.00 | 1 | 15.50 | 15.75 | -1 | 3,412 | -0.03% |
|
| 2018/05/15 | 35 | 16.16 | 1 | 16.20 | 15.90 | 34 | 3,291 | 1.03% |
|
| 2018/05/14 | 15 | 15.47 | 24 | 15.41 | 15.75 | -9 | 2,946 | -0.31% |
|
| 2018/05/11 | 2 | 15.00 | 0 | 0.00 | 14.35 | 2 | 2,490 | 0.08% |
|
| 2018/05/10 | 1 | 14.15 | 14 | 14.03 | 14.00 | -13 | 2,220 | -0.59% |
|
| 2018/05/09 | 2 | 13.90 | 0 | 0.00 | 13.70 | 2 | 2,130 | 0.09% |
|
| 2018/05/07 | 1 | 13.90 | 4 | 13.75 | 13.90 | -3 | 1,947 | -0.15% |
|
| 2018/05/02 | 0 | 0.00 | 3 | 12.55 | 12.90 | -3 | 1,751 | -0.17% |
|
| 2018/04/30 | 3 | 12.80 | 0 | 0.00 | 12.55 | 3 | 1,696 | 0.18% |
|
| 2018/04/26 | 0 | 0.00 | 10 | 11.70 | 11.70 | -10 | 1,608 | -0.62% |
|
| 2018/04/20 | 0 | 12.90 | 0 | 0.00 | 12.90 | 0 | 1,533 | 0.00% |
|
| 2018/04/18 | 0 | 0.00 | 1 | 13.40 | 13.00 | -1 | 1,552 | -0.06% |
|
| 2018/04/17 | 0 | 0.00 | 10 | 13.45 | 13.20 | -10 | 1,537 | -0.65% |
|
| 2018/04/16 | 20 | 13.58 | 0 | 0.00 | 13.55 | 20 | 1,562 | 1.28% |
|
| 2018/04/13 | 111 | 13.40 | 0 | 0.00 | 13.35 | 111 | 1,479 | 7.50% |
大買/鉅額交易
|
| 2018/04/10 | 0 | 0.00 | 7 | 12.64 | 12.95 | -7 | 1,452 | -0.48% |
|
| 2018/04/09 | 5 | 12.50 | 0 | 0.00 | 12.50 | 5 | 1,416 | 0.35% |
|
| 2018/04/03 | 2 | 12.65 | 0 | 0.00 | 12.70 | 2 | 1,414 | 0.14% |
|
| 2018/03/30 | 0 | 0.00 | 2 | 12.95 | 12.80 | -2 | 1,453 | -0.14% |
|
| 2018/03/28 | 6 | 12.45 | 12 | 12.61 | 12.60 | -6 | 1,575 | -0.38% |
|
| 2018/03/26 | 5 | 12.38 | 7 | 12.49 | 12.40 | -2 | 1,586 | -0.13% |
|
| 2018/03/23 | 5 | 12.54 | 0 | 0.00 | 12.45 | 5 | 1,604 | 0.31% |
|
| 2018/03/22 | 4 | 12.93 | 0 | 0.00 | 12.80 | 4 | 1,627 | 0.25% |
|
| 2018/03/21 | 3 | 13.20 | 6 | 13.08 | 13.05 | -3 | 1,758 | -0.17% |
|
| 2018/03/20 | 13 | 12.85 | 14 | 12.95 | 13.00 | -1 | 1,744 | -0.06% |
|
| 2018/03/16 | 3 | 13.00 | 1 | 13.00 | 13.00 | 2 | 1,734 | 0.12% |
|
| 2018/03/15 | 0 | 0.00 | 3 | 13.20 | 13.10 | -3 | 1,737 | -0.17% |
|
| 2018/03/14 | 0 | 0.00 | 6 | 13.18 | 13.20 | -6 | 1,751 | -0.34% |
|
| 2018/03/12 | 4 | 12.93 | 10 | 12.98 | 13.00 | -6 | 1,727 | -0.35% |
|
| 2018/03/09 | 8 | 12.95 | 3 | 13.00 | 13.05 | 5 | 1,744 | 0.29% |
|
| 2018/03/08 | 5 | 13.12 | 0 | 0.00 | 13.15 | 5 | 1,762 | 0.28% |
|
| 2018/03/06 | 1 | 12.90 | 5 | 13.10 | 12.90 | -4 | 1,734 | -0.23% |
|
| 2018/03/05 | 10 | 12.70 | 0 | 0.00 | 12.65 | 10 | 1,692 | 0.59% |
|
| 2018/03/02 | 11 | 13.06 | 0 | 0.00 | 12.95 | 11 | 1,760 | 0.62% |
|
| 2018/03/01 | 0 | 0.00 | 9 | 12.55 | 12.60 | -9 | 1,659 | -0.54% |
|
| 2018/02/27 | 9 | 12.57 | 10 | 12.75 | 12.45 | -1 | 1,673 | -0.06% |
|
| 2018/02/26 | 0 | 0.00 | 5 | 12.57 | 12.70 | -5 | 1,674 | -0.30% |
|
| 2018/02/23 | 5 | 12.34 | 0 | 0.00 | 12.35 | 5 | 1,661 | 0.30% |
|
| 2018/02/21 | 0 | 0.00 | 1 | 11.60 | 11.65 | -1 | 1,704 | -0.06% |
|
| 2018/02/12 | 5 | 11.08 | 6 | 11.25 | 11.20 | -1 | 1,776 | -0.06% |
|
| 2018/02/09 | 3 | 10.80 | 5 | 11.01 | 11.00 | -2 | 1,799 | -0.11% |
|
| 2018/02/08 | 7 | 11.30 | 3 | 11.30 | 11.30 | 4 | 1,784 | 0.22% |
|
| 2018/02/07 | 0 | 0.00 | 17 | 11.54 | 11.40 | -17 | 1,796 | -0.95% |
|
| 2018/02/06 | 17 | 11.53 | 0 | 0.00 | 11.15 | 17 | 1,809 | 0.94% |
|
| 2018/02/05 | 3 | 12.20 | 6 | 12.35 | 12.30 | -3 | 1,856 | -0.16% |
|
| 2018/02/02 | 2 | 12.65 | 4 | 12.75 | 12.65 | -2 | 1,894 | -0.11% |
|
| 2018/02/01 | 6 | 12.60 | 12 | 12.78 | 12.70 | -6 | 1,962 | -0.31% |
|
| 2018/01/31 | 5 | 12.65 | 0 | 0.00 | 12.65 | 5 | 2,014 | 0.25% |
|
| 2018/01/30 | 13 | 12.85 | 5 | 12.75 | 12.75 | 8 | 2,085 | 0.38% |
|
| 2018/01/29 | 9 | 13.02 | 6 | 13.00 | 13.00 | 3 | 2,106 | 0.14% |
|
| 2018/01/25 | 0 | 0.00 | 3 | 12.95 | 12.85 | -3 | 2,277 | -0.13% |
|
| 2018/01/23 | 3 | 12.80 | 0 | 0.00 | 12.80 | 3 | 2,552 | 0.12% |
|
| 2018/01/22 | 0 | 0.00 | 10 | 12.91 | 12.90 | -10 | 2,612 | -0.38% |
|
| 2018/01/19 | 5 | 12.77 | 0 | 0.00 | 12.80 | 5 | 2,836 | 0.18% |
|
| 2018/01/18 | 4 | 12.83 | 0 | 0.00 | 12.80 | 4 | 2,905 | 0.14% |
|
| 2018/01/17 | 0 | 0.00 | 5 | 12.93 | 12.85 | -5 | 2,995 | -0.17% |
|
| 2018/01/16 | 0 | 0.00 | 13 | 12.83 | 12.80 | -13 | 3,168 | -0.41% |
|
| 2018/01/15 | 11 | 12.75 | 1.7 | 12.77 | 12.70 | 9.3 | 3,275 | 0.28% |
|
| 2018/01/12 | 6 | 12.83 | 13 | 12.96 | 12.90 | -7 | 3,446 | -0.20% |
|
| 2018/01/11 | 4 | 12.85 | 0 | 0.00 | 12.85 | 4 | 3,779 | 0.11% |
|
| 2018/01/10 | 11 | 13.04 | 0 | 0.00 | 12.95 | 11 | 4,210 | 0.26% |
|
| 2018/01/05 | 0 | 0.00 | 3 | 13.65 | 13.45 | -3 | 4,444 | -0.07% |
|
| 2018/01/04 | 0 | 0.00 | 9 | 13.47 | 13.40 | -9 | 4,446 | -0.20% |
|
| 2018/01/03 | 5 | 13.30 | 10 | 13.55 | 13.30 | -5 | 4,445 | -0.11% |
|