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-新莊 券商分點個股進出
華南永昌-新莊 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
|
| 2024/11/22 | 0 | 111.50 | 0.1 | 111.00 | 110.50 | 0 | 19,127 | 0.00% |
|
| 2024/11/21 | 0 | 114.50 | 1 | 114.00 | 115.00 | -1 | 18,988 | -0.01% |
|
| 2024/11/20 | 0 | 114.50 | 0 | 0.00 | 114.00 | 0 | 19,045 | 0.00% |
|
| 2024/11/19 | 0.2 | 114.75 | 0 | 0.00 | 115.50 | 0.2 | 19,121 | 0.00% |
|
| 2024/11/18 | 1 | 109.50 | 1.4 | 109.14 | 108.50 | -0.4 | 19,115 | 0.00% |
|
| 2024/11/15 | 0 | 0.00 | 12 | 112.58 | 112.00 | -12 | 19,178 | -0.06% |
|
| 2024/11/14 | 4 | 118.00 | 55 | 115.98 | 115.00 | -51 | 19,215 | -0.27% |
|
| 2024/11/13 | 1 | 118.50 | 0 | 0.00 | 115.50 | 1 | 19,171 | 0.01% |
|
| 2024/11/12 | 2 | 119.00 | 202 | 119.37 | 119.50 | -200 | 19,156 | -1.04% |
大賣/鉅額交易
|
| 2024/11/11 | 5.1 | 121.27 | 2 | 120.50 | 119.00 | 3.1 | 19,242 | 0.02% |
|
| 2024/11/08 | 2 | 128.00 | 2 | 128.25 | 126.50 | 0 | 19,120 | 0.00% |
|
| 2024/11/07 | 0 | 0.00 | 1 | 127.50 | 126.00 | -1 | 19,170 | -0.01% |
|
| 2024/11/06 | 3.2 | 126.17 | 0 | 0.00 | 126.00 | 3.2 | 19,244 | 0.02% |
|
| 2024/11/05 | 0 | 0.00 | 2 | 131.75 | 127.50 | -2 | 19,198 | -0.01% |
|
| 2024/11/04 | 2 | 128.25 | 1 | 128.00 | 127.00 | 1 | 19,340 | 0.01% |
|
| 2024/11/01 | 150 | 129.17 | 50 | 127.50 | 130.00 | 100 | 19,211 | 0.52% |
大買/
|
| 2024/10/30 | 51 | 126.49 | 6 | 128.17 | 125.50 | 45 | 19,112 | 0.24% |
|
| 2024/10/29 | 3 | 126.00 | 4 | 126.50 | 127.00 | -1 | 19,282 | -0.01% |
|
| 2024/10/28 | 106 | 126.60 | 266 | 126.83 | 126.50 | -160 | 19,446 | -0.82% |
大買/大賣/鉅額交易
|
| 2024/10/25 | 8 | 126.94 | 5 | 127.10 | 128.00 | 3 | 19,420 | 0.02% |
|
| 2024/10/24 | 9 | 128.78 | 1 | 123.00 | 123.00 | 8 | 19,206 | 0.04% |
|
| 2024/10/23 | 66 | 131.92 | 12 | 132.83 | 132.50 | 54 | 18,994 | 0.28% |
|
| 2024/10/22 | 0 | 122.50 | 5 | 123.90 | 126.00 | -5 | 18,599 | -0.03% |
|
| 2024/10/21 | 6 | 123.00 | 69 | 123.50 | 120.50 | -63 | 18,367 | -0.34% |
|
| 2024/10/18 | 4 | 122.50 | 4 | 122.63 | 123.00 | 0 | 18,184 | 0.00% |
|
| 2024/10/17 | 2 | 125.00 | 0 | 0.00 | 123.00 | 2 | 17,996 | 0.01% |
|
| 2024/10/16 | 7 | 126.93 | 9 | 124.89 | 124.00 | -2 | 17,712 | -0.01% |
|
| 2024/10/15 | 49 | 122.84 | 53 | 124.03 | 121.50 | -4 | 16,988 | -0.02% |
|
| 2024/10/14 | 37 | 118.22 | 9 | 120.56 | 121.00 | 28 | 16,399 | 0.17% |
|
| 2024/10/11 | 146.1 | 121.05 | 128.1 | 117.75 | 119.00 | 18.1 | 15,939 | 0.11% |
大買/大賣/
|
| 2024/10/09 | 75 | 113.16 | 117 | 113.55 | 114.00 | -42 | 15,217 | -0.28% |
大賣/
|
| 2024/10/08 | 59 | 112.12 | 5 | 112.50 | 112.50 | 54 | 14,500 | 0.37% |
|
| 2024/10/07 | 71.2 | 110.37 | 21 | 109.74 | 111.00 | 50.2 | 14,141 | 0.35% |
|
| 2024/10/04 | 50.1 | 104.10 | 3 | 103.83 | 104.00 | 47.1 | 13,783 | 0.34% |
|
| 2024/10/01 | 103 | 101.20 | 3 | 101.83 | 101.00 | 100 | 14,314 | 0.70% |
大買/
|
| 2024/09/30 | 1 | 101.50 | 1.1 | 101.02 | 100.00 | -0.1 | 14,531 | 0.00% |
|
| 2024/09/27 | 15 | 102.40 | 15 | 103.80 | 100.00 | 0 | 14,401 | 0.00% |
|
| 2024/09/26 | 1.1 | 102.40 | 4 | 98.45 | 100.50 | -2.9 | 13,969 | -0.02% |
|
| 2024/09/25 | 1 | 94.60 | 0 | 0.00 | 94.90 | 1 | 13,553 | 0.01% |
|
| 2024/09/23 | 0 | 0.00 | 1 | 95.10 | 94.20 | -1 | 13,544 | -0.01% |
|
| 2024/09/19 | 1 | 96.50 | 1 | 96.00 | 95.80 | 0 | 13,430 | 0.00% |
|
| 2024/09/18 | 2 | 94.05 | 3 | 95.03 | 93.60 | -1 | 13,266 | -0.01% |
|
| 2024/09/13 | 0 | 0.00 | 0 | 89.60 | 90.60 | 0 | 13,031 | 0.00% |
|
| 2024/09/12 | 3 | 90.40 | 27 | 89.99 | 90.50 | -24 | 13,269 | -0.18% |
|
| 2024/09/11 | 2 | 85.95 | 3 | 85.60 | 85.60 | -1 | 13,585 | -0.01% |
|
| 2024/09/10 | 29 | 86.42 | 6 | 84.95 | 85.20 | 23 | 14,039 | 0.16% |
|
| 2024/09/09 | 2 | 87.50 | 1 | 86.50 | 87.20 | 1 | 14,697 | 0.01% |
|
| 2024/09/06 | 9 | 90.18 | 8 | 87.98 | 87.90 | 1 | 15,425 | 0.01% |
|
| 2024/09/05 | 3 | 88.97 | 1 | 90.20 | 88.00 | 2 | 15,953 | 0.01% |
|
| 2024/09/04 | 1 | 93.50 | 0.1 | 93.60 | 91.60 | 1 | 16,317 | 0.01% |
|
| 2024/09/03 | 52 | 102.99 | 49.1 | 98.48 | 98.00 | 2.9 | 17,180 | 0.02% |
|
| 2024/09/02 | 51.1 | 99.99 | 54 | 103.84 | 103.00 | -2.9 | 17,271 | -0.02% |
|
| 2024/08/30 | 7 | 95.21 | 0 | 0.00 | 95.00 | 7 | 17,205 | 0.04% |
|
| 2024/08/29 | 2 | 97.40 | 1 | 96.00 | 96.00 | 1 | 18,236 | 0.01% |
|
| 2024/08/28 | 1 | 97.60 | 0 | 97.60 | 97.10 | 1 | 18,704 | 0.01% |
|
| 2024/08/27 | 6 | 97.25 | 7 | 98.20 | 98.50 | -1 | 18,991 | -0.01% |
|
| 2024/08/26 | 3 | 97.70 | 1 | 101.00 | 95.30 | 2 | 19,207 | 0.01% |
|
| 2024/08/23 | 2 | 95.60 | 11 | 94.75 | 97.60 | -9 | 19,392 | -0.05% |
|
| 2024/08/22 | 3 | 99.93 | 2 | 98.35 | 98.00 | 1 | 20,078 | 0.00% |
|
| 2024/08/21 | 16 | 100.39 | 3 | 99.50 | 99.30 | 13 | 20,854 | 0.06% |
|
| 2024/08/20 | 2 | 103.50 | 0 | 0.00 | 102.50 | 2 | 22,429 | 0.01% |
|
| 2024/08/16 | 2 | 105.00 | 0 | 0.00 | 104.00 | 2 | 23,306 | 0.01% |
|
| 2024/08/15 | 0 | 0.00 | 12 | 102.00 | 102.50 | -12 | 23,743 | -0.05% |
|
| 2024/08/14 | 12 | 101.88 | 0 | 0.00 | 101.00 | 12 | 23,899 | 0.05% |
|
| 2024/08/13 | 16 | 104.56 | 5 | 103.50 | 103.50 | 11 | 24,100 | 0.05% |
|
| 2024/08/12 | 0 | 105.00 | 1 | 103.00 | 104.00 | -1 | 24,010 | 0.00% |
|
| 2024/08/09 | 1 | 100.00 | 0 | 99.20 | 96.70 | 1 | 24,216 | 0.00% |
|
| 2024/08/07 | 0 | 95.00 | 1 | 98.80 | 98.80 | -1 | 24,272 | 0.00% |
|
| 2024/08/06 | 1 | 96.40 | 10 | 86.40 | 89.90 | -9 | 24,688 | -0.04% |
|
| 2024/08/05 | 1 | 96.99 | 0.1 | 96.00 | 95.90 | 1 | 25,154 | 0.00% |
|
| 2024/08/02 | 1 | 109.00 | 0.2 | 108.33 | 106.50 | 0.8 | 26,139 | 0.00% |
|
| 2024/08/01 | 2.2 | 108.98 | 0 | 0.00 | 111.00 | 2.2 | 28,204 | 0.01% |
|
| 2024/07/31 | 2 | 112.25 | 1 | 116.00 | 110.50 | 1 | 28,857 | 0.00% |
|
| 2024/07/30 | 3 | 113.00 | 4 | 117.75 | 115.00 | -1 | 28,950 | 0.00% |
|
| 2024/07/29 | 3 | 109.00 | 0.9 | 109.00 | 108.50 | 2.1 | 28,729 | 0.01% |
|
| 2024/07/26 | 3.1 | 120.93 | 0 | 0.00 | 120.50 | 3.1 | 28,891 | 0.01% |
|
| 2024/07/23 | 0 | 0.00 | 1 | 127.04 | 133.00 | -1 | 29,344 | 0.00% |
|
| 2024/07/22 | 0.2 | 119.50 | 0 | 0.00 | 121.00 | 0.2 | 29,975 | 0.00% |
|
| 2024/07/19 | 0 | 0.00 | 2 | 124.25 | 123.00 | -2 | 30,340 | -0.01% |
|
| 2024/07/18 | 3 | 123.00 | 0 | 0.00 | 125.00 | 3 | 30,613 | 0.01% |
|
| 2024/07/11 | 1 | 137.00 | 0 | 0.00 | 138.00 | 1 | 31,755 | 0.00% |
|
| 2024/07/10 | 1 | 132.00 | 0 | 0.00 | 132.50 | 1 | 32,141 | 0.00% |
|
| 2024/07/09 | 0 | 0.00 | 11 | 132.00 | 137.00 | -11 | 32,395 | -0.03% |
|
| 2024/07/08 | 1 | 143.01 | 1 | 145.00 | 141.00 | 0 | 32,766 | 0.00% |
|
| 2024/07/05 | 17 | 147.29 | 11 | 147.14 | 143.50 | 6 | 32,664 | 0.02% |
|
| 2024/07/04 | 3 | 136.83 | 3 | 137.33 | 138.00 | 0 | 32,491 | 0.00% |
|
| 2024/07/03 | 1 | 137.00 | 0 | 0.00 | 136.50 | 1 | 33,248 | 0.00% |
|
| 2024/07/02 | 1 | 132.00 | 2.1 | 130.52 | 130.50 | -1.1 | 34,288 | 0.00% |
|
| 2024/07/01 | 0 | 0.00 | 0 | 134.50 | 133.00 | 0 | 36,351 | 0.00% |
|
| 2024/06/28 | 0 | 0.00 | 0 | 139.00 | 135.00 | 0 | 37,515 | 0.00% |
|
| 2024/06/27 | 0 | 0.00 | 5 | 134.50 | 138.00 | -5 | 38,086 | -0.01% |
|
| 2024/06/26 | 5 | 132.00 | 6 | 132.00 | 132.00 | -1 | 38,236 | 0.00% |
|
| 2024/06/19 | 1 | 120.00 | 1 | 117.00 | 118.50 | 0 | 40,555 | 0.00% |
|
| 2024/06/18 | 18 | 119.44 | 12 | 119.21 | 119.50 | 6 | 41,265 | 0.01% |
|
| 2024/06/17 | 13 | 126.73 | 10 | 126.75 | 125.00 | 3 | 41,149 | 0.01% |
|
| 2024/06/14 | 4 | 122.00 | 2 | 121.25 | 122.00 | 2 | 41,334 | 0.00% |
|
| 2024/06/13 | 11 | 116.41 | 23 | 118.11 | 123.00 | -12 | 42,027 | -0.03% |
|
| 2024/06/12 | 25 | 112.10 | 16 | 112.28 | 112.00 | 9 | 41,724 | 0.02% |
|
| 2024/06/11 | 1 | 108.00 | 7 | 110.57 | 113.50 | -6 | 41,337 | -0.01% |
|
| 2024/06/07 | 6 | 107.83 | 10 | 109.05 | 108.50 | -4 | 41,165 | -0.01% |
|
| 2024/06/06 | 6 | 106.25 | 17.1 | 105.09 | 103.50 | -11.1 | 40,472 | -0.03% |
|
| 2024/06/05 | 3.1 | 102.84 | 1 | 106.00 | 103.00 | 2 | 40,082 | 0.01% |
|
| 2024/06/04 | 10 | 108.00 | 8 | 109.94 | 104.00 | 2 | 39,679 | 0.01% |
|
| 2024/06/03 | 1 | 95.60 | 2 | 102.50 | 105.00 | -1 | 39,413 | 0.00% |
|
| 2024/05/31 | 6 | 95.30 | 5 | 96.58 | 95.50 | 1 | 39,702 | 0.00% |
|
| 2024/05/30 | 4 | 99.80 | 5 | 98.48 | 97.10 | -1 | 39,388 | 0.00% |
|
| 2024/05/29 | 2 | 100.50 | 2 | 100.25 | 98.00 | 0 | 39,201 | 0.00% |
|
| 2024/05/28 | 19 | 102.65 | 6 | 100.32 | 99.00 | 13 | 39,213 | 0.03% |
|
| 2024/05/27 | 24 | 97.56 | 22.1 | 98.44 | 100.00 | 1.9 | 38,425 | 0.00% |
|
| 2024/05/24 | 23.1 | 92.43 | 20.1 | 92.63 | 91.00 | 3 | 37,718 | 0.01% |
|
| 2024/05/23 | 16 | 85.41 | 34 | 88.62 | 91.50 | -18 | 36,165 | -0.05% |
|
| 2024/05/22 | 2 | 87.10 | 1 | 83.00 | 83.20 | 1 | 35,582 | 0.00% |
|
| 2024/05/21 | 22 | 85.38 | 32 | 85.14 | 86.00 | -10 | 35,202 | -0.03% |
|
| 2024/05/20 | 1 | 83.20 | 0 | 0.00 | 82.80 | 1 | 34,643 | 0.00% |
|
| 2024/05/17 | 1 | 80.60 | 2.2 | 80.96 | 81.20 | -1.2 | 34,451 | 0.00% |
|
| 2024/05/16 | 3 | 79.40 | 2 | 79.20 | 78.50 | 1 | 34,221 | 0.00% |
|
| 2024/05/15 | 18.2 | 82.12 | 15 | 80.43 | 79.00 | 3.2 | 34,403 | 0.01% |
|
| 2024/05/14 | 0 | 0.00 | 1.1 | 82.44 | 82.50 | -1.1 | 34,001 | 0.00% |
|
| 2024/05/13 | 13.1 | 81.42 | 4 | 80.55 | 80.80 | 9.1 | 33,931 | 0.03% |
|
| 2024/05/10 | 4 | 83.98 | 8 | 84.33 | 84.00 | -4 | 33,593 | -0.01% |
|
| 2024/05/09 | 46 | 85.28 | 47 | 84.86 | 84.90 | -1 | 33,311 | 0.00% |
|
| 2024/05/08 | 20 | 83.30 | 40 | 82.87 | 84.20 | -20 | 32,507 | -0.06% |
|
| 2024/05/07 | 45.7 | 84.53 | 19 | 85.74 | 82.40 | 26.7 | 31,547 | 0.08% |
|
| 2024/05/06 | 8 | 79.30 | 19 | 80.78 | 82.00 | -11 | 29,402 | -0.04% |
|
| 2024/05/03 | 0.1 | 74.50 | 1 | 70.50 | 74.60 | -0.9 | 28,543 | 0.00% |
|
| 2024/05/02 | 2 | 72.65 | 3 | 71.90 | 71.50 | -1 | 28,272 | 0.00% |
|
| 2024/04/30 | 3 | 73.17 | 2 | 74.10 | 73.50 | 1 | 28,300 | 0.00% |
|
| 2024/04/29 | 2 | 74.65 | 2 | 74.50 | 72.70 | 0 | 28,028 | 0.00% |
|
| 2024/04/26 | 8 | 73.64 | 8 | 73.45 | 72.60 | 0 | 27,486 | 0.00% |
|
| 2024/04/25 | 0 | 0.00 | 4 | 70.50 | 72.30 | -4 | 26,960 | -0.01% |
|
| 2024/04/24 | 2 | 69.40 | 3 | 70.07 | 69.40 | -1 | 27,043 | 0.00% |
|
| 2024/04/23 | 2 | 66.90 | 0 | 0.00 | 66.00 | 2 | 27,604 | 0.01% |
|
| 2024/04/22 | 0 | 0.00 | 1 | 67.40 | 65.10 | -1 | 28,620 | 0.00% |
|
| 2024/04/19 | 2 | 66.55 | 5 | 67.40 | 67.80 | -3 | 29,419 | -0.01% |
|
| 2024/04/18 | 5 | 69.90 | 3 | 70.53 | 69.40 | 2 | 30,545 | 0.01% |
|
| 2024/04/17 | 5 | 70.82 | 4 | 70.35 | 70.10 | 1 | 30,763 | 0.00% |
|
| 2024/04/16 | 4 | 68.43 | 23 | 69.10 | 69.90 | -19 | 30,502 | -0.06% |
|
| 2024/04/15 | 1 | 72.30 | 3 | 72.50 | 71.80 | -2 | 30,271 | -0.01% |
|
| 2024/04/12 | 2 | 73.60 | 21 | 73.69 | 73.60 | -19 | 30,325 | -0.06% |
|
| 2024/04/11 | 7 | 71.39 | 3 | 71.43 | 71.40 | 4 | 30,219 | 0.01% |
|
| 2024/04/10 | 11 | 70.89 | 4 | 71.85 | 70.60 | 7 | 30,546 | 0.02% |
|
| 2024/04/09 | 21 | 75.58 | 10 | 74.57 | 74.00 | 11 | 30,654 | 0.04% |
|
| 2024/04/08 | 40 | 73.14 | 42 | 72.64 | 75.00 | -2 | 30,807 | -0.01% |
|
| 2024/04/03 | 82 | 74.96 | 71 | 74.99 | 70.90 | 11 | 30,316 | 0.04% |
|
| 2024/04/02 | 44 | 70.86 | 39 | 71.52 | 72.60 | 5 | 28,227 | 0.02% |
|
| 2024/04/01 | 1 | 64.80 | 8.4 | 65.82 | 66.00 | -7.4 | 27,024 | -0.03% |
|
| 2024/03/29 | 2 | 61.05 | 51.2 | 61.00 | 60.00 | -49.2 | 26,376 | -0.19% |
|
| 2024/03/28 | 7 | 58.80 | 3 | 59.90 | 58.60 | 4 | 26,121 | 0.02% |
|
| 2024/03/27 | 18.2 | 60.35 | 7 | 61.01 | 59.00 | 11.2 | 25,960 | 0.04% |
|
| 2024/03/26 | 52 | 61.22 | 13 | 62.43 | 60.10 | 39 | 25,720 | 0.15% |
|
| 2024/03/25 | 11 | 63.64 | 74.1 | 63.85 | 64.20 | -63.1 | 25,064 | -0.25% |
|
| 2024/03/22 | 31 | 59.78 | 18.3 | 60.22 | 59.30 | 12.7 | 24,351 | 0.05% |
|
| 2024/03/21 | 20.2 | 58.47 | 23 | 58.24 | 59.40 | -2.8 | 23,600 | -0.01% |
|
| 2024/03/20 | 5.1 | 54.34 | 2 | 55.45 | 55.60 | 3.1 | 22,593 | 0.01% |
|
| 2024/03/19 | 21 | 55.09 | 14.1 | 55.35 | 54.70 | 6.9 | 22,288 | 0.03% |
|
| 2024/03/18 | 30.1 | 55.65 | 21 | 57.10 | 54.50 | 9.1 | 21,639 | 0.04% |
|
| 2024/03/15 | 11 | 54.82 | 7 | 55.63 | 54.40 | 4 | 20,156 | 0.02% |
|
| 2024/03/14 | 36 | 53.41 | 10.3 | 54.82 | 54.80 | 25.8 | 19,623 | 0.13% |
|
| 2024/03/13 | 9.2 | 53.90 | 9 | 54.63 | 53.90 | 0.2 | 19,181 | 0.00% |
|
| 2024/03/12 | 4 | 53.72 | 13 | 53.82 | 53.30 | -9 | 18,669 | -0.05% |
|
| 2024/03/11 | 3 | 51.83 | 1 | 51.90 | 51.40 | 2 | 18,225 | 0.01% |
|
| 2024/03/08 | 3 | 49.92 | 13 | 49.47 | 49.50 | -10 | 18,052 | -0.06% |
|
| 2024/03/07 | 35 | 54.43 | 6 | 53.60 | 50.10 | 29 | 17,829 | 0.16% |
|
| 2024/03/06 | 11 | 53.83 | 13.2 | 53.10 | 54.10 | -2.2 | 17,048 | -0.01% |
|
| 2024/03/05 | 1.2 | 49.69 | 2 | 49.80 | 49.70 | -0.8 | 16,280 | 0.00% |
|
| 2024/03/04 | 1 | 51.70 | 2 | 51.20 | 50.90 | -1 | 16,170 | -0.01% |
|
| 2024/03/01 | 1 | 51.50 | 14 | 51.54 | 51.10 | -13 | 16,019 | -0.08% |
|
| 2024/02/29 | 1 | 49.35 | 1 | 49.25 | 49.30 | 0 | 15,756 | 0.00% |
|
| 2024/02/27 | 2 | 50.40 | 1 | 49.05 | 48.85 | 1 | 15,780 | 0.01% |
|
| 2024/02/26 | 17 | 50.42 | 18 | 50.48 | 50.50 | -1 | 15,679 | -0.01% |
|
| 2024/02/23 | 1 | 48.55 | 1 | 49.30 | 48.30 | 0 | 15,553 | 0.00% |
|
| 2024/02/22 | 1 | 50.40 | 0 | 0.00 | 49.70 | 1 | 15,487 | 0.01% |
|
| 2024/02/21 | 1 | 50.40 | 2 | 50.50 | 50.30 | -1 | 15,443 | -0.01% |
|
| 2024/02/20 | 1 | 49.70 | 3 | 50.90 | 49.70 | -2 | 15,406 | -0.01% |
|
| 2024/02/19 | 0 | 50.80 | 4 | 50.63 | 50.50 | -4 | 15,409 | -0.03% |
|
| 2024/02/16 | 5 | 51.28 | 20.4 | 51.00 | 51.20 | -15.4 | 15,423 | -0.10% |
|
| 2024/02/15 | 0 | 0.00 | 1 | 50.00 | 49.95 | -1 | 15,119 | -0.01% |
|
| 2024/02/05 | 0 | 0.00 | 1 | 48.10 | 48.75 | -1 | 15,124 | -0.01% |
|
| 2024/02/02 | 6 | 49.56 | 0 | 0.00 | 48.35 | 6 | 15,193 | 0.04% |
|
| 2024/02/01 | 17 | 50.21 | 21 | 50.84 | 49.30 | -4 | 15,288 | -0.03% |
|
| 2024/01/31 | 1 | 49.25 | 2 | 49.05 | 49.70 | -1 | 15,344 | -0.01% |
|
| 2024/01/30 | 52 | 49.98 | 52 | 49.55 | 49.25 | 0 | 15,430 | 0.00% |
|
| 2024/01/29 | 0 | 49.00 | 4 | 48.53 | 49.00 | -4 | 15,637 | -0.03% |
|
| 2024/01/26 | 17.1 | 48.58 | 16 | 48.45 | 48.25 | 1.1 | 15,818 | 0.01% |
|
| 2024/01/25 | 12 | 49.36 | 10 | 49.55 | 49.00 | 2 | 15,719 | 0.01% |
|
| 2024/01/24 | 3 | 50.77 | 9 | 50.33 | 50.20 | -6 | 15,604 | -0.04% |
|
| 2024/01/23 | 6.1 | 49.65 | 1 | 50.50 | 49.00 | 5.1 | 15,405 | 0.03% |
|
| 2024/01/22 | 0 | 49.65 | 2 | 50.45 | 49.90 | -2 | 15,225 | -0.01% |
|
| 2024/01/19 | 27 | 50.83 | 6 | 51.13 | 49.90 | 21 | 15,122 | 0.14% |
|
| 2024/01/18 | 8 | 50.81 | 5.1 | 51.25 | 51.60 | 2.9 | 14,838 | 0.02% |
|
| 2024/01/17 | 28 | 51.09 | 11 | 51.65 | 51.00 | 17 | 14,582 | 0.12% |
|
| 2024/01/16 | 40.2 | 53.86 | 37 | 54.21 | 50.40 | 3.2 | 13,819 | 0.02% |
|
| 2024/01/15 | 14 | 54.92 | 16.1 | 55.10 | 55.90 | -2.1 | 12,722 | -0.02% |
|
| 2024/01/12 | 14.8 | 51.99 | 15 | 52.38 | 50.90 | -0.3 | 11,799 | 0.00% |
|
| 2024/01/11 | 18 | 48.17 | 23 | 47.08 | 49.55 | -5 | 10,519 | -0.05% |
|
| 2024/01/10 | 4 | 44.95 | 5 | 45.56 | 45.05 | -1 | 10,269 | -0.01% |
|
| 2024/01/09 | 1 | 46.60 | 1.7 | 45.26 | 45.10 | -0.7 | 10,376 | -0.01% |
|
| 2024/01/08 | 13 | 46.41 | 10 | 48.09 | 46.00 | 3 | 10,483 | 0.03% |
|
| 2024/01/05 | 5 | 48.69 | 3 | 48.97 | 47.30 | 2 | 10,358 | 0.02% |
|
| 2024/01/04 | 9 | 51.02 | 4 | 51.10 | 49.35 | 5 | 10,540 | 0.05% |
|
| 2024/01/03 | 32 | 51.08 | 22 | 50.67 | 52.00 | 10 | 10,140 | 0.10% |
|
| 2024/01/02 | 10 | 49.64 | 20 | 49.68 | 51.00 | -10 | 10,103 | -0.10% |
|
| 2023/12/29 | 4 | 46.03 | 71 | 46.84 | 46.80 | -67 | 9,701 | -0.69% |
|
| 2023/12/28 | 0 | 0.00 | 13 | 44.00 | 44.00 | -13 | 9,285 | -0.14% |
|
| 2023/12/26 | 0 | 44.00 | 0 | 0.00 | 43.95 | 0 | 9,695 | 0.00% |
|
| 2023/12/25 | 2 | 43.90 | 0 | 0.00 | 44.00 | 2 | 9,732 | 0.02% |
|
| 2023/12/22 | 0 | 43.90 | 0 | 0.00 | 43.80 | 0 | 9,759 | 0.00% |
|
| 2023/12/20 | 0 | 42.90 | 0 | 0.00 | 42.80 | 0 | 9,886 | 0.00% |
|
| 2023/12/19 | 1 | 41.90 | 0 | 0.00 | 42.25 | 1 | 9,970 | 0.01% |
|
| 2023/12/18 | 0 | 43.00 | 0 | 0.00 | 42.85 | 0 | 10,013 | 0.00% |
|
| 2023/12/15 | 1 | 44.70 | 1 | 44.25 | 43.65 | 0 | 10,135 | 0.00% |
|
| 2023/12/14 | 0 | 44.35 | 6 | 44.83 | 44.30 | -6 | 10,274 | -0.06% |
|
| 2023/12/13 | 1 | 43.10 | 0 | 0.00 | 43.90 | 1 | 10,386 | 0.01% |
|
| 2023/12/12 | 0 | 44.30 | 1 | 44.25 | 44.25 | -1 | 11,391 | -0.01% |
|
| 2023/12/11 | 0 | 45.10 | 0 | 0.00 | 45.00 | 0 | 12,822 | 0.00% |
|
| 2023/12/08 | 4 | 46.00 | 11 | 45.70 | 45.70 | -7 | 13,016 | -0.05% |
|
| 2023/12/07 | 0 | 45.50 | 0 | 0.00 | 45.30 | 0 | 13,000 | 0.00% |
|
| 2023/12/06 | 0 | 45.10 | 0 | 0.00 | 45.00 | 0 | 13,099 | 0.00% |
|
| 2023/12/05 | 0 | 45.02 | 0 | 0.00 | 44.90 | 0 | 13,523 | 0.00% |
|
| 2023/12/04 | 4 | 46.00 | 4 | 45.35 | 45.30 | 0 | 14,128 | 0.00% |
|
| 2023/12/01 | 7 | 45.67 | 1 | 45.75 | 45.75 | 6 | 14,170 | 0.04% |
|
| 2023/11/30 | 0 | 46.30 | 0 | 46.50 | 46.30 | 0 | 14,405 | 0.00% |
|
| 2023/11/28 | 0 | 45.84 | 0 | 0.00 | 45.75 | 0 | 14,428 | 0.00% |
|
| 2023/11/27 | 0 | 0.00 | 0 | 46.50 | 45.75 | 0 | 14,494 | 0.00% |
|
| 2023/11/24 | 0 | 46.00 | 15 | 46.80 | 45.95 | -15 | 14,466 | -0.10% |
|
| 2023/11/21 | 72 | 46.25 | 2 | 46.20 | 45.90 | 70 | 14,673 | 0.48% |
|
| 2023/11/20 | 1 | 46.65 | 1 | 46.25 | 46.25 | 0 | 14,830 | 0.00% |
|
| 2023/11/17 | 1 | 46.40 | 2 | 46.30 | 46.30 | -1 | 15,162 | -0.01% |
|
| 2023/11/16 | 1 | 46.40 | 0 | 0.00 | 46.30 | 1 | 15,143 | 0.01% |
|
| 2023/11/15 | 1 | 47.30 | 2 | 46.18 | 46.05 | -1 | 15,082 | -0.01% |
|
| 2023/11/14 | 2 | 46.55 | 4 | 46.59 | 46.45 | -2 | 14,998 | -0.01% |
|
| 2023/11/13 | 7 | 46.58 | 3 | 45.68 | 45.75 | 4 | 14,990 | 0.03% |
|
| 2023/11/10 | 4 | 46.84 | 1 | 46.60 | 46.50 | 3 | 14,982 | 0.02% |
|
| 2023/11/09 | 3 | 49.03 | 1 | 48.35 | 47.30 | 2 | 14,896 | 0.01% |
|
| 2023/11/08 | 3 | 49.15 | 6 | 48.96 | 49.05 | -3 | 14,720 | -0.02% |
|
| 2023/11/07 | 5 | 47.41 | 2 | 46.85 | 46.80 | 3 | 14,390 | 0.02% |
|
| 2023/11/06 | 8 | 49.81 | 1 | 49.70 | 48.35 | 7 | 14,241 | 0.05% |
|
| 2023/11/03 | 6 | 49.37 | 9 | 49.83 | 49.55 | -3 | 13,912 | -0.02% |
|
| 2023/11/02 | 6 | 47.93 | 8 | 48.81 | 49.05 | -2 | 13,683 | -0.01% |
|
| 2023/11/01 | 4 | 47.10 | 4 | 47.06 | 47.10 | 0 | 13,598 | 0.00% |
|
| 2023/10/31 | 13 | 48.74 | 4 | 47.98 | 46.35 | 9 | 13,518 | 0.07% |
|
| 2023/10/30 | 13 | 48.08 | 18 | 48.36 | 48.35 | -5 | 13,438 | -0.04% |
|
| 2023/10/27 | 2 | 47.40 | 3 | 46.40 | 46.25 | -1 | 13,382 | -0.01% |
|
| 2023/10/26 | 3 | 48.83 | 4 | 48.93 | 48.00 | -1 | 13,420 | -0.01% |
|
| 2023/10/25 | 5 | 49.60 | 4 | 49.21 | 49.40 | 1 | 13,325 | 0.01% |
|
| 2023/10/24 | 3 | 46.80 | 2 | 47.08 | 47.60 | 1 | 13,130 | 0.01% |
|
| 2023/10/23 | 1 | 44.55 | 3 | 46.37 | 46.45 | -2 | 13,146 | -0.02% |
|
| 2023/10/20 | 3 | 44.97 | 2 | 45.18 | 45.00 | 1 | 13,135 | 0.01% |
|
| 2023/10/19 | 6 | 46.62 | 5 | 46.15 | 46.15 | 1 | 13,074 | 0.01% |
|
| 2023/10/18 | 1 | 48.85 | 0 | 0.00 | 47.45 | 1 | 13,062 | 0.01% |
|
| 2023/10/17 | 5 | 51.80 | 5 | 50.96 | 50.60 | 0 | 12,875 | 0.00% |
|
| 2023/10/16 | 0 | 0.00 | 2 | 50.50 | 50.90 | -2 | 12,756 | -0.02% |
|
| 2023/10/13 | 8 | 51.73 | 8 | 51.40 | 51.40 | 0 | 12,606 | 0.00% |
|
| 2023/10/12 | 7 | 51.89 | 9 | 52.43 | 52.50 | -2 | 12,552 | -0.02% |
|
| 2023/10/11 | 7 | 50.60 | 9 | 50.49 | 50.50 | -2 | 12,174 | -0.02% |
|
| 2023/10/06 | 7 | 51.94 | 52 | 51.46 | 50.50 | -45 | 12,164 | -0.37% |
|
| 2023/10/05 | 59 | 52.12 | 62 | 53.20 | 51.40 | -3 | 12,084 | -0.02% |
|
| 2023/10/04 | 3 | 48.78 | 3 | 49.00 | 49.40 | 0 | 11,750 | 0.00% |
|
| 2023/10/03 | 2 | 48.58 | 17 | 48.92 | 48.40 | -15 | 11,819 | -0.13% |
|
| 2023/10/02 | 9 | 48.16 | 9 | 48.38 | 48.35 | 0 | 11,726 | 0.00% |
|
| 2023/09/28 | 1 | 46.85 | 0 | 0.00 | 46.15 | 1 | 11,593 | 0.01% |
|
| 2023/09/27 | 1 | 45.45 | 1 | 45.70 | 46.00 | 0 | 11,725 | 0.00% |
|
| 2023/09/26 | 3 | 46.23 | 3 | 46.82 | 45.70 | 0 | 11,947 | 0.00% |
|
| 2023/09/25 | 1 | 44.75 | 6 | 45.43 | 45.45 | -5 | 11,981 | -0.04% |
|
| 2023/09/22 | 1 | 44.65 | 1 | 44.85 | 44.80 | 0 | 11,945 | 0.00% |
|
| 2023/09/21 | 1 | 44.65 | 1 | 44.15 | 44.15 | 0 | 11,863 | 0.00% |
|
| 2023/09/20 | 1 | 46.65 | 3 | 45.63 | 45.50 | -2 | 11,793 | -0.02% |
|
| 2023/09/19 | 17 | 47.09 | 6 | 47.93 | 47.10 | 11 | 11,697 | 0.09% |
|
| 2023/09/18 | 1 | 48.55 | 1 | 47.90 | 48.15 | 0 | 11,557 | 0.00% |
|
| 2023/09/15 | 46 | 49.85 | 29 | 52.63 | 47.90 | 17 | 11,441 | 0.15% |
|
| 2023/09/14 | 168 | 50.10 | 110 | 51.20 | 53.20 | 58 | 10,444 | 0.56% |
大買/大賣/
|
| 2023/09/13 | 1 | 47.00 | 7 | 48.44 | 48.45 | -6 | 9,008 | -0.07% |
|
| 2023/09/12 | 5 | 44.63 | 0 | 0.00 | 44.05 | 5 | 8,883 | 0.06% |
|
| 2023/09/11 | 1 | 46.60 | 0 | 0.00 | 44.35 | 1 | 8,963 | 0.01% |
|
| 2023/09/08 | 56 | 48.22 | 58.2 | 48.52 | 47.00 | -2.2 | 8,913 | -0.02% |
|
| 2023/09/07 | 31 | 49.14 | 27 | 49.13 | 48.85 | 4 | 8,574 | 0.05% |
|
| 2023/09/06 | 3.2 | 46.45 | 3 | 46.00 | 46.05 | 0.2 | 8,133 | 0.00% |
|
| 2023/09/05 | 2 | 46.50 | 3 | 45.98 | 46.10 | -1 | 8,182 | -0.01% |
|
| 2023/08/29 | 1 | 43.10 | 0 | 0.00 | 42.50 | 1 | 9,090 | 0.01% |
|
| 2023/08/28 | 1 | 43.60 | 1 | 43.40 | 43.15 | 0 | 9,282 | 0.00% |
|
| 2023/08/25 | 2 | 45.43 | 0 | 0.00 | 44.20 | 2 | 9,257 | 0.02% |
|
| 2023/08/24 | 4 | 48.64 | 4 | 48.60 | 48.75 | 0 | 9,098 | 0.00% |
|
| 2023/08/23 | 1.1 | 49.35 | 4 | 49.25 | 48.40 | -3 | 8,930 | -0.03% |
|
| 2023/08/18 | 8 | 47.63 | 0 | 0.00 | 47.25 | 8 | 8,572 | 0.09% |
|
| 2023/08/17 | 0 | 0.00 | 3 | 47.47 | 47.95 | -3 | 8,534 | -0.04% |
|
| 2023/08/16 | 2 | 47.23 | 2 | 46.75 | 46.80 | 0 | 8,496 | 0.00% |
|
| 2023/08/15 | 1 | 46.10 | 3 | 46.52 | 46.45 | -2 | 8,369 | -0.02% |
|
| 2023/08/14 | 0 | 0.00 | 5 | 45.34 | 45.00 | -5 | 8,299 | -0.06% |
|
| 2023/08/11 | 1 | 44.80 | 1 | 46.00 | 44.35 | 0 | 8,253 | 0.00% |
|
| 2023/08/10 | 0 | 0.00 | 0 | 43.20 | 43.25 | 0 | 8,202 | 0.00% |
|
| 2023/08/09 | 0 | 0.00 | 1 | 44.60 | 44.45 | -1 | 8,182 | -0.01% |
|
| 2023/08/08 | 10 | 44.90 | 3 | 44.85 | 44.80 | 7 | 8,170 | 0.09% |
|
| 2023/08/07 | 4 | 44.60 | 2 | 46.18 | 45.90 | 2 | 8,135 | 0.02% |
|
| 2023/08/04 | 0 | 0.00 | 57 | 43.70 | 43.60 | -57 | 8,085 | -0.71% |
|
| 2023/08/02 | 11 | 43.43 | 7 | 43.47 | 43.30 | 4 | 8,081 | 0.05% |
|
| 2023/08/01 | 2 | 45.93 | 2 | 45.15 | 45.05 | 0 | 8,016 | 0.00% |
|
| 2023/07/31 | 5 | 46.41 | 19 | 47.25 | 46.30 | -14 | 7,996 | -0.18% |
|
| 2023/07/27 | 5 | 44.45 | 2 | 44.80 | 44.55 | 3 | 7,851 | 0.04% |
|
| 2023/07/26 | 3 | 44.73 | 2 | 45.13 | 44.35 | 1 | 7,847 | 0.01% |
|
| 2023/07/25 | 5 | 47.04 | 0 | 0.00 | 45.00 | 5 | 7,784 | 0.06% |
|
| 2023/07/24 | 2 | 47.63 | 3 | 47.02 | 46.70 | -1 | 7,761 | -0.01% |
|
| 2023/07/21 | 3 | 48.27 | 4 | 47.11 | 48.40 | -1 | 7,749 | -0.01% |
|
| 2023/07/20 | 1 | 47.35 | 2 | 47.18 | 47.30 | -1 | 7,677 | -0.01% |
|
| 2023/07/19 | 1 | 47.65 | 0 | 0.00 | 46.75 | 1 | 7,650 | 0.01% |
|
| 2023/07/18 | 2 | 48.10 | 1 | 46.85 | 46.75 | 1 | 7,647 | 0.01% |
|
| 2023/07/17 | 3 | 49.40 | 2.1 | 47.98 | 48.00 | 0.9 | 7,571 | 0.01% |
|
| 2023/07/14 | 3 | 49.13 | 1 | 48.95 | 48.95 | 2 | 7,477 | 0.03% |
|
| 2023/07/13 | 4.1 | 50.12 | 1.1 | 50.00 | 49.55 | 3 | 7,511 | 0.04% |
|
| 2023/07/12 | 57 | 51.68 | 3 | 50.33 | 50.60 | 54 | 7,493 | 0.72% |
|
| 2023/07/11 | 0 | 0.00 | 18.7 | 50.52 | 49.95 | -18.7 | 6,926 | -0.27% |
|
| 2023/07/10 | 1 | 48.20 | 5 | 47.09 | 46.80 | -4 | 6,432 | -0.06% |
|
| 2023/07/07 | 4 | 45.34 | 4 | 45.98 | 45.70 | 0 | 6,192 | 0.00% |
|
| 2023/07/06 | 5 | 46.13 | 6 | 46.53 | 46.40 | -1 | 6,143 | -0.02% |
|
| 2023/07/05 | 2.1 | 45.66 | 6 | 46.73 | 45.25 | -3.9 | 6,025 | -0.06% |
|
| 2023/07/04 | 16 | 45.62 | 1.1 | 45.11 | 45.00 | 14.9 | 5,901 | 0.25% |
|
| 2023/07/03 | 0.1 | 48.20 | 4 | 45.68 | 48.00 | -3.9 | 5,685 | -0.07% |
|
| 2023/06/21 | 0 | 0.00 | 1 | 45.00 | 44.60 | -1 | 5,589 | -0.02% |
|
| 2023/06/20 | 6 | 44.72 | 3 | 44.72 | 44.80 | 3 | 5,565 | 0.05% |
|
| 2023/06/16 | 7 | 44.84 | 6 | 44.62 | 44.65 | 1 | 5,603 | 0.02% |
|
| 2023/06/15 | 1 | 44.90 | 1 | 44.30 | 44.75 | 0 | 5,546 | 0.00% |
|
| 2023/06/12 | 0 | 0.00 | 1 | 45.05 | 43.05 | -1 | 5,642 | -0.02% |
|
| 2023/06/09 | 0 | 0.00 | 3 | 43.42 | 43.50 | -3 | 5,563 | -0.05% |
|
| 2023/06/08 | 5 | 42.50 | 17 | 41.81 | 42.05 | -12 | 5,471 | -0.22% |
|
| 2023/06/07 | 9.1 | 41.78 | 13 | 41.93 | 42.15 | -3.9 | 5,451 | -0.07% |
|
| 2023/06/06 | 5 | 39.83 | 11 | 39.79 | 40.45 | -6 | 5,737 | -0.10% |
|
| 2023/06/05 | 23 | 38.57 | 6 | 40.11 | 39.55 | 17 | 5,784 | 0.29% |
|
| 2023/06/02 | 13 | 35.15 | 13 | 37.00 | 37.00 | 0 | 5,625 | 0.00% |
|
| 2023/06/01 | 2 | 32.80 | 5 | 33.38 | 33.65 | -3 | 5,633 | -0.05% |
|
| 2023/05/11 | 0 | 27.90 | 0 | 0.00 | 27.30 | 0 | 5,401 | 0.00% |
|
| 2023/05/10 | 0 | 0.00 | 1 | 27.40 | 28.05 | -1 | 5,400 | -0.02% |
|
| 2023/05/09 | 0 | 0.00 | 1 | 27.50 | 27.45 | -1 | 5,397 | -0.02% |
|
| 2023/05/04 | 0 | 28.85 | 0 | 0.00 | 28.30 | 0 | 5,442 | 0.00% |
|
| 2023/04/27 | 0 | 0.00 | 2 | 28.90 | 29.10 | -2 | 5,410 | -0.04% |
|
| 2023/04/25 | 2 | 28.40 | 4 | 29.40 | 28.35 | -2 | 5,324 | -0.04% |
|
| 2023/04/24 | 0 | 0.00 | 2 | 29.40 | 28.85 | -2 | 5,304 | -0.04% |
|
| 2023/04/21 | 6 | 28.17 | 4 | 28.10 | 28.65 | 2 | 5,301 | 0.04% |
|
| 2023/04/20 | 2 | 29.40 | 0 | 0.00 | 28.90 | 2 | 5,268 | 0.04% |
|
| 2023/04/19 | 0 | 30.50 | 0 | 0.00 | 29.95 | 0 | 5,285 | 0.00% |
|
| 2023/04/18 | 3 | 30.23 | 9 | 30.45 | 30.45 | -6 | 5,220 | -0.11% |
|
| 2023/04/17 | 11 | 29.90 | 13 | 30.48 | 31.25 | -2 | 5,069 | -0.04% |
|
| 2023/04/14 | 0 | 0.00 | 20 | 28.51 | 29.15 | -20 | 4,862 | -0.41% |
|
| 2023/04/12 | 10 | 29.38 | 0 | 0.00 | 29.35 | 10 | 4,745 | 0.21% |
|
| 2023/03/29 | 15 | 27.90 | 4 | 28.10 | 27.80 | 11 | 4,613 | 0.24% |
|
| 2023/03/28 | 0 | 27.88 | 1 | 27.70 | 27.65 | -1 | 4,640 | -0.02% |
|
| 2023/03/27 | 0 | 28.12 | 1 | 29.10 | 27.70 | -1 | 4,648 | -0.02% |
|
| 2023/03/24 | 1 | 29.00 | 0 | 0.00 | 28.90 | 1 | 4,615 | 0.02% |
|
| 2023/03/23 | 0 | 28.80 | 1 | 29.10 | 29.05 | -1 | 4,729 | -0.02% |
|
| 2023/03/22 | 0 | 28.80 | 1 | 28.75 | 28.75 | -1 | 4,862 | -0.02% |
|
| 2023/03/21 | 5 | 28.75 | 1 | 28.05 | 28.05 | 4 | 4,762 | 0.08% |
|
| 2023/03/17 | 0 | 27.97 | 0 | 0.00 | 27.90 | 0 | 4,774 | 0.00% |
|
| 2023/03/16 | 9 | 27.66 | 9 | 27.81 | 28.05 | 0 | 4,795 | 0.00% |
|
| 2023/03/15 | 4 | 28.48 | 2 | 28.53 | 27.90 | 2 | 4,880 | 0.04% |
|
| 2023/03/14 | 2 | 27.75 | 3 | 27.72 | 28.10 | -1 | 4,904 | -0.02% |
|
| 2023/03/13 | 1 | 26.80 | 0 | 26.85 | 26.90 | 1 | 5,145 | 0.02% |
|
| 2023/03/10 | 1 | 27.05 | 0 | 0.00 | 27.30 | 1 | 5,340 | 0.02% |
|
| 2023/03/09 | 9 | 29.22 | 6 | 29.11 | 28.10 | 3 | 5,263 | 0.06% |
|
| 2023/03/08 | 2 | 26.70 | 4 | 27.73 | 28.40 | -2 | 4,756 | -0.04% |
|
| 2023/03/07 | 4 | 26.71 | 14 | 26.37 | 25.85 | -10 | 4,656 | -0.21% |
|
| 2023/03/06 | 1 | 25.40 | 0 | 0.00 | 25.75 | 1 | 4,875 | 0.02% |
|
| 2023/03/03 | 1 | 23.60 | 0 | 0.00 | 23.45 | 1 | 4,815 | 0.02% |
|
| 2023/03/02 | 0 | 23.70 | 0 | 0.00 | 23.70 | 0 | 4,890 | 0.00% |
|
| 2023/03/01 | 0 | 24.00 | 0 | 0.00 | 23.25 | 0 | 4,915 | 0.00% |
|
| 2023/02/24 | 0 | 23.50 | 0 | 0.00 | 23.45 | 0 | 4,928 | 0.00% |
|
| 2023/02/23 | 0 | 0.00 | 4 | 23.85 | 23.95 | -4 | 4,968 | -0.08% |
|
| 2023/02/22 | 0 | 23.60 | 2 | 23.60 | 23.60 | -2 | 4,998 | -0.04% |
|
| 2023/02/21 | 0 | 24.15 | 1 | 23.70 | 23.85 | -1 | 4,995 | -0.02% |
|
| 2023/02/20 | 0 | 24.30 | 0 | 0.00 | 24.30 | 0 | 4,979 | 0.00% |
|
| 2023/02/17 | 0 | 23.75 | 0 | 0.00 | 23.75 | 0 | 4,948 | 0.00% |
|
| 2023/02/15 | 1 | 24.30 | 1 | 23.60 | 23.55 | 0 | 4,930 | 0.00% |
|
| 2023/02/14 | 1 | 23.85 | 3 | 23.98 | 24.10 | -2 | 4,843 | -0.04% |
|
| 2023/02/13 | 0 | 22.50 | 0 | 0.00 | 22.40 | 0 | 4,740 | 0.00% |
|
| 2023/02/10 | 2 | 22.95 | 0 | 0.00 | 22.60 | 2 | 4,739 | 0.04% |
|
| 2023/02/08 | 0 | 0.00 | 5 | 23.30 | 23.30 | -5 | 4,711 | -0.11% |
|
| 2023/02/07 | 0 | 23.45 | 0 | 0.00 | 23.55 | 0 | 4,701 | 0.00% |
|
| 2023/02/06 | 0 | 23.80 | 0 | 0.00 | 23.25 | 0 | 4,693 | 0.00% |
|
| 2023/02/02 | 0 | 0.00 | 2 | 23.70 | 23.75 | -2 | 4,629 | -0.04% |
|
| 2023/01/30 | 2 | 22.00 | 0 | 0.00 | 22.05 | 2 | 4,495 | 0.04% |
|
| 2023/01/16 | 0 | 21.75 | 0 | 0.00 | 21.50 | 0 | 4,491 | 0.00% |
|
| 2023/01/13 | 0 | 22.00 | 0 | 0.00 | 21.70 | 0 | 4,496 | 0.00% |
|
| 2023/01/12 | 3 | 22.70 | 0 | 0.00 | 21.85 | 3 | 4,489 | 0.07% |
|
| 2023/01/11 | 0 | 23.00 | 0 | 0.00 | 22.70 | 0 | 4,462 | 0.00% |
|
| 2023/01/06 | 0 | 0.00 | 3 | 22.55 | 22.55 | -3 | 4,388 | -0.07% |
|
| 2023/01/05 | 0 | 22.50 | 0 | 0.00 | 22.25 | 0 | 4,403 | 0.00% |
|
| 2023/01/04 | 0 | 22.20 | 0 | 0.00 | 22.30 | 0 | 4,389 | 0.00% |
|
| 2023/01/03 | 4 | 22.10 | 4 | 22.05 | 22.10 | 0 | 4,385 | 0.00% |
|
| 2022/12/29 | 0 | 21.80 | 0 | 0.00 | 21.60 | 0 | 4,371 | 0.00% |
|
| 2022/12/28 | 2 | 22.10 | 0 | 0.00 | 21.80 | 2 | 4,370 | 0.05% |
|
| 2022/12/21 | 0 | 21.80 | 0 | 0.00 | 21.50 | 0 | 4,337 | 0.00% |
|
| 2022/12/20 | 0 | 0.00 | 2 | 21.80 | 21.45 | -2 | 4,334 | -0.05% |
|
| 2022/12/19 | 0 | 23.50 | 0 | 0.00 | 22.45 | 0 | 4,302 | 0.00% |
|
| 2022/12/16 | 0 | 23.48 | 0 | 0.00 | 23.00 | 0 | 4,272 | 0.00% |
|
| 2022/12/15 | 6 | 24.45 | 6 | 24.18 | 24.05 | 0 | 4,229 | 0.00% |
|
| 2022/12/14 | 8 | 23.81 | 8 | 23.83 | 24.40 | 0 | 4,023 | 0.00% |
|
| 2022/12/13 | 3 | 22.45 | 0 | 0.00 | 22.20 | 3 | 3,794 | 0.08% |
|
| 2022/12/12 | 2 | 22.25 | 0 | 0.00 | 22.25 | 2 | 3,771 | 0.05% |
|
| 2022/12/09 | 6 | 24.03 | 1 | 23.30 | 23.25 | 5 | 3,713 | 0.13% |
|
| 2022/12/08 | 3 | 23.73 | 1 | 23.90 | 23.70 | 2 | 3,641 | 0.05% |
|
| 2022/12/07 | 0 | 0.00 | 1 | 24.65 | 23.45 | -1 | 3,550 | -0.03% |
|
| 2022/12/06 | 15 | 25.98 | 14 | 26.05 | 25.55 | 1 | 3,347 | 0.03% |
|
| 2022/12/05 | 16 | 24.89 | 18 | 25.71 | 25.80 | -2 | 3,106 | -0.06% |
|
| 2022/12/02 | 26 | 23.24 | 22 | 23.68 | 24.10 | 4 | 2,790 | 0.14% |
|
| 2022/12/01 | 6 | 22.72 | 7 | 22.37 | 22.35 | -1 | 2,547 | -0.04% |
|
| 2022/11/30 | 5 | 22.28 | 6 | 22.38 | 22.35 | -1 | 2,519 | -0.04% |
|
| 2022/11/29 | 2 | 22.65 | 23 | 22.27 | 22.65 | -21 | 2,491 | -0.84% |
|
| 2022/11/28 | 43 | 22.26 | 19 | 22.38 | 22.85 | 24 | 2,309 | 1.04% |
|
| 2022/11/25 | 1 | 20.35 | 4 | 20.96 | 21.05 | -3 | 1,729 | -0.17% |
|
| 2022/11/24 | 0 | 0.00 | 1 | 18.80 | 19.15 | -1 | 1,585 | -0.06% |
|
| 2022/11/21 | 1 | 19.00 | 0 | 0.00 | 18.80 | 1 | 1,461 | 0.07% |
|
| 2022/11/16 | 3 | 19.10 | 0 | 0.00 | 19.00 | 3 | 1,360 | 0.22% |
|
| 2022/11/14 | 0 | 0.00 | 0 | 18.70 | 18.80 | 0 | 1,344 | 0.00% |
|
| 2022/11/11 | 0 | 18.75 | 0 | 0.00 | 18.20 | 0 | 1,342 | 0.00% |
|
| 2022/11/10 | 0 | 18.60 | 0 | 0.00 | 18.35 | 0 | 1,327 | 0.00% |
|
| 2022/11/03 | 0 | 18.00 | 0 | 0.00 | 17.50 | 0 | 1,429 | 0.00% |
|
| 2022/10/21 | 2 | 16.25 | 0 | 0.00 | 16.25 | 2 | 1,489 | 0.13% |
|
| 2022/10/14 | 0 | 0.00 | 1.1 | 17.44 | 17.00 | -1.1 | 1,473 | -0.08% |
|
| 2022/10/11 | 0 | 18.50 | 0 | 0.00 | 17.95 | 0 | 1,441 | 0.00% |
|
| 2022/10/07 | 0 | 19.65 | 0 | 0.00 | 19.30 | 0 | 1,438 | 0.00% |
|
| 2022/10/06 | 0 | 19.40 | 0 | 0.00 | 19.30 | 0 | 1,447 | 0.00% |
|
| 2022/10/05 | 0 | 19.25 | 0 | 0.00 | 19.10 | 0 | 1,450 | 0.00% |
|
| 2022/10/04 | 0 | 19.30 | 0 | 0.00 | 19.25 | 0 | 1,461 | 0.00% |
|
| 2022/09/29 | 0 | 18.60 | 0 | 0.00 | 18.20 | 0 | 1,473 | 0.00% |
|
| 2022/09/26 | 2 | 19.10 | 0 | 0.00 | 18.85 | 2 | 1,475 | 0.14% |
|
| 2022/09/22 | 0 | 0.00 | 1 | 20.20 | 20.30 | -1 | 1,511 | -0.07% |
|
| 2022/09/21 | 0 | 0.00 | 1 | 20.70 | 20.75 | -1 | 1,496 | -0.07% |
|
| 2022/09/16 | 0 | 0.00 | 1 | 22.10 | 21.70 | -1 | 1,496 | -0.07% |
|
| 2022/09/15 | 1 | 22.10 | 0 | 0.00 | 22.20 | 1 | 1,510 | 0.07% |
|
| 2022/09/13 | 0 | 0.00 | 1 | 22.55 | 22.35 | -1 | 1,543 | -0.06% |
|
| 2022/09/12 | 0 | 22.75 | 0 | 0.00 | 22.50 | 0 | 1,566 | 0.00% |
|
| 2022/09/08 | 1 | 21.75 | 1 | 22.35 | 21.70 | 0 | 1,564 | 0.00% |
|
| 2022/09/07 | 3 | 21.30 | 0 | 0.00 | 21.00 | 3 | 1,518 | 0.20% |
|
| 2022/09/06 | 1 | 22.80 | 0 | 0.00 | 22.00 | 1 | 1,492 | 0.07% |
|
| 2022/09/01 | 0 | 24.30 | 0 | 0.00 | 24.15 | 0 | 1,395 | 0.00% |
|
| 2022/08/22 | 1 | 26.05 | 0 | 0.00 | 25.95 | 1 | 1,362 | 0.07% |
|
| 2022/08/18 | 0 | 26.80 | 1 | 26.50 | 26.80 | -1 | 1,366 | -0.07% |
|
| 2022/08/17 | 3 | 27.00 | 0 | 0.00 | 26.55 | 3 | 1,402 | 0.21% |
|
| 2022/08/02 | 2 | 25.10 | 0 | 0.00 | 25.50 | 2 | 1,365 | 0.15% |
|
| 2022/07/26 | 0 | 0.00 | 0 | 26.95 | 26.90 | 0 | 1,398 | 0.00% |
|
| 2022/07/15 | 0 | 27.20 | 0 | 0.00 | 26.95 | 0 | 1,545 | 0.00% |
|
| 2022/07/14 | 0 | 0.00 | 2 | 25.90 | 26.55 | -2 | 1,550 | -0.13% |
|
| 2022/07/12 | 2 | 24.70 | 0 | 0.00 | 24.50 | 2 | 1,546 | 0.13% |
|
| 2022/07/08 | 0 | 0.00 | 2 | 26.70 | 26.10 | -2 | 1,546 | -0.13% |
|
| 2022/07/06 | 2 | 25.20 | 0 | 0.00 | 25.25 | 2 | 1,551 | 0.13% |
|
| 2022/07/04 | 0 | 0.00 | 1 | 26.90 | 26.35 | -1 | 1,581 | -0.06% |
|
| 2022/07/01 | 0 | 27.20 | 0 | 0.00 | 25.30 | 0 | 1,579 | 0.00% |
|
| 2022/06/21 | 1 | 31.20 | 1 | 31.40 | 31.55 | 0 | 1,961 | 0.00% |
|
| 2022/06/20 | 2 | 30.13 | 2 | 29.70 | 29.50 | 0 | 1,962 | 0.00% |
|
| 2022/06/17 | 0 | 0.00 | 1 | 31.20 | 31.85 | -1 | 1,952 | -0.05% |
|
| 2022/06/16 | 1 | 34.00 | 0 | 0.00 | 32.90 | 1 | 1,942 | 0.05% |
|
| 2022/06/08 | 0 | 0.00 | 1 | 38.05 | 37.75 | -1 | 2,067 | -0.05% |
|
| 2022/06/01 | 0 | 0.00 | 0 | 38.60 | 38.60 | 0 | 2,200 | 0.00% |
|
| 2022/05/25 | 2 | 38.13 | 3 | 38.33 | 38.00 | -1 | 2,221 | -0.05% |
|
| 2022/05/24 | 7 | 38.58 | 5 | 38.02 | 37.70 | 2 | 2,219 | 0.09% |
|
| 2022/05/17 | 0 | 0.00 | 1 | 36.40 | 36.85 | -1 | 2,225 | -0.04% |
|
| 2022/05/16 | 1 | 35.60 | 0 | 0.00 | 35.70 | 1 | 2,232 | 0.04% |
|
| 2022/05/10 | 0 | 0.00 | 1 | 35.00 | 35.75 | -1 | 2,275 | -0.04% |
|
| 2022/05/05 | 1 | 37.70 | 1 | 38.15 | 38.15 | 0 | 2,281 | 0.00% |
|
| 2022/05/03 | 1 | 37.25 | 0 | 0.00 | 37.25 | 1 | 2,303 | 0.04% |
|
| 2022/04/27 | 2 | 36.50 | 0 | 0.00 | 37.15 | 2 | 2,331 | 0.09% |
|
| 2022/04/25 | 4 | 39.65 | 0 | 0.00 | 39.45 | 4 | 2,413 | 0.17% |
|
| 2022/04/20 | 0 | 0.00 | 2 | 42.20 | 42.10 | -2 | 2,427 | -0.08% |
|
| 2022/04/14 | 5 | 42.59 | 0 | 0.00 | 43.10 | 5 | 2,561 | 0.20% |
|
| 2022/04/11 | 0 | 0.00 | 1 | 43.70 | 42.15 | -1 | 2,691 | -0.04% |
|
| 2022/04/07 | 1 | 44.30 | 0 | 0.00 | 44.20 | 1 | 2,673 | 0.04% |
|
| 2022/04/06 | 0 | 0.00 | 0 | 46.25 | 46.25 | 0 | 2,677 | 0.00% |
|
| 2022/03/31 | 0 | 0.00 | 5 | 47.40 | 47.00 | -5 | 2,665 | -0.19% |
|
| 2022/03/30 | 0 | 48.15 | 0 | 0.00 | 48.00 | 0 | 2,660 | 0.00% |
|
| 2022/03/29 | 1 | 48.80 | 1 | 51.20 | 48.70 | 0 | 2,684 | 0.00% |
|
| 2022/03/28 | 0 | 48.65 | 0 | 0.00 | 49.65 | 0 | 2,631 | 0.00% |
|
| 2022/03/25 | 5 | 49.44 | 3.1 | 48.95 | 49.00 | 1.9 | 2,538 | 0.07% |
|
| 2022/03/23 | 0 | 45.85 | 0 | 0.00 | 46.00 | 0 | 2,424 | 0.00% |
|
| 2022/03/18 | 0 | 0.00 | 15 | 42.20 | 42.30 | -15 | 2,491 | -0.60% |
|
| 2022/03/17 | 15 | 42.10 | 18 | 41.54 | 42.00 | -3 | 2,522 | -0.12% |
|
| 2022/03/16 | 3 | 39.65 | 0 | 0.00 | 39.10 | 3 | 2,546 | 0.12% |
|
| 2022/03/15 | 15 | 40.63 | 0 | 0.00 | 39.10 | 15 | 2,590 | 0.58% |
|
| 2022/03/10 | 2 | 42.25 | 0 | 0.00 | 42.10 | 2 | 2,731 | 0.07% |
|
| 2022/03/07 | 0 | 0.00 | 2 | 44.40 | 44.40 | -2 | 2,808 | -0.07% |
|
| 2022/03/04 | 0 | 46.30 | 0 | 0.00 | 46.15 | 0 | 2,884 | 0.00% |
|
| 2022/03/01 | 0 | 46.15 | 0 | 0.00 | 46.40 | 0 | 3,294 | 0.00% |
|
| 2022/02/23 | 0 | 0.00 | 1 | 46.75 | 47.65 | -1 | 4,025 | -0.02% |
|
| 2022/02/22 | 0 | 46.05 | 0 | 0.00 | 46.05 | 0 | 4,607 | 0.00% |
|
| 2022/02/21 | 0 | 47.95 | 0 | 0.00 | 47.90 | 0 | 4,868 | 0.00% |
|
| 2022/02/17 | 0 | 0.00 | 0.1 | 48.10 | 47.95 | -0.1 | 5,476 | 0.00% |
|
| 2022/02/16 | 0 | 0.00 | 3 | 47.65 | 47.90 | -3 | 5,920 | -0.05% |
|
| 2022/02/11 | 0 | 0.00 | 0 | 47.80 | 48.15 | 0 | 6,671 | 0.00% |
|
| 2022/02/10 | 0 | 0.00 | 0 | 47.60 | 47.75 | 0 | 6,893 | 0.00% |
|
| 2022/02/08 | 0 | 46.00 | 0 | 0.00 | 47.00 | 0 | 7,423 | 0.00% |
|
| 2022/02/07 | 0 | 43.67 | 0 | 0.00 | 44.80 | 0 | 7,897 | 0.00% |
|
| 2022/01/26 | 3 | 42.90 | 0 | 0.00 | 42.95 | 3 | 8,912 | 0.03% |
|
| 2022/01/25 | 0 | 0.00 | 5 | 43.44 | 43.35 | -5 | 10,497 | -0.05% |
|
| 2022/01/20 | 0 | 0.00 | 1 | 45.40 | 45.80 | -1 | 12,072 | -0.01% |
|
| 2022/01/19 | 8 | 45.95 | 0 | 0.00 | 45.90 | 8 | 12,400 | 0.06% |
|
| 2022/01/18 | 2 | 47.75 | 1 | 48.19 | 46.85 | 1 | 13,387 | 0.01% |
|
| 2022/01/17 | 1 | 45.40 | 0 | 0.00 | 45.85 | 1 | 13,782 | 0.01% |
|
| 2022/01/14 | 0 | 0.00 | 1 | 44.30 | 44.65 | -1 | 13,868 | -0.01% |
|
| 2022/01/12 | 0 | 0.00 | 1 | 45.75 | 46.65 | -1 | 14,345 | -0.01% |
|
| 2022/01/11 | 1 | 46.65 | 1 | 46.75 | 46.00 | 0 | 14,429 | 0.00% |
|
| 2022/01/10 | 1 | 47.45 | 0 | 0.00 | 47.35 | 1 | 14,508 | 0.01% |
|
| 2022/01/07 | 0 | 0.00 | 1 | 47.40 | 47.55 | -1 | 14,632 | -0.01% |
|
| 2022/01/06 | 0 | 49.00 | 0 | 0.00 | 48.95 | 0 | 14,697 | 0.00% |
|
| 2022/01/05 | 1 | 49.60 | 4 | 48.45 | 48.70 | -3 | 14,821 | -0.02% |
|
| 2021/12/28 | 0 | 0.00 | 5 | 50.80 | 50.90 | -5 | 16,526 | -0.03% |
|
| 2021/12/24 | 0 | 0.00 | 1 | 52.30 | 52.10 | -1 | 17,408 | -0.01% |
|
| 2021/12/22 | 3 | 52.67 | 10 | 52.40 | 52.10 | -7 | 18,630 | -0.04% |
|
| 2021/12/21 | 10 | 51.55 | 0 | 0.00 | 51.50 | 10 | 19,193 | 0.05% |
|
| 2021/12/15 | 1 | 50.10 | 3 | 50.80 | 50.70 | -2 | 22,217 | -0.01% |
|
| 2021/12/14 | 1 | 50.20 | 6 | 50.30 | 50.10 | -5 | 22,782 | -0.02% |
|
| 2021/12/13 | 1 | 51.90 | 1 | 52.00 | 51.70 | 0 | 22,811 | 0.00% |
|
| 2021/12/10 | 0 | 0.00 | 1 | 51.40 | 51.30 | -1 | 22,949 | 0.00% |
|
| 2021/12/09 | 0 | 0.00 | 400 | 52.33 | 52.00 | -400 | 23,079 | -1.73% |
大賣/鉅額交易
|
| 2021/12/07 | 0 | 0.00 | 1 | 52.90 | 52.50 | -1 | 23,252 | 0.00% |
|
| 2021/12/06 | 1 | 53.30 | 1 | 53.80 | 53.10 | 0 | 23,364 | 0.00% |
|
| 2021/12/03 | 0 | 0.00 | 2 | 53.90 | 53.50 | -2 | 23,465 | -0.01% |
|
| 2021/12/02 | 0 | 0.00 | 2 | 53.60 | 53.60 | -2 | 23,706 | -0.01% |
|
| 2021/12/01 | 1 | 55.10 | 2 | 54.90 | 55.10 | -1 | 23,928 | 0.00% |
|
| 2021/11/30 | 3 | 54.90 | 3 | 54.70 | 55.30 | 0 | 24,175 | 0.00% |
|
| 2021/11/26 | 100 | 53.60 | 0 | 0.00 | 53.80 | 100 | 24,870 | 0.40% |
|
| 2021/11/25 | 0 | 0.00 | 4 | 56.40 | 56.20 | -4 | 24,760 | -0.02% |
|
| 2021/11/24 | 0 | 0.00 | 4 | 56.45 | 56.80 | -4 | 24,759 | -0.02% |
|
| 2021/11/23 | 3.3 | 57.09 | 13 | 56.30 | 56.40 | -9.7 | 24,817 | -0.04% |
|
| 2021/11/22 | 59 | 60.08 | 4 | 60.03 | 59.60 | 55 | 24,868 | 0.22% |
|
| 2021/11/19 | 63 | 60.69 | 6.2 | 61.00 | 60.20 | 56.8 | 24,827 | 0.23% |
|
| 2021/11/18 | 3 | 59.63 | 3 | 60.10 | 59.30 | 0 | 24,589 | 0.00% |
|
| 2021/11/17 | 1 | 59.90 | 0 | 0.00 | 58.60 | 1 | 24,578 | 0.00% |
|
| 2021/11/16 | 106 | 59.82 | 1 | 58.80 | 58.80 | 105 | 24,588 | 0.43% |
大買/鉅額交易
|
| 2021/11/15 | 3 | 61.43 | 2 | 61.20 | 61.80 | 1 | 24,414 | 0.00% |
|
| 2021/11/12 | 104 | 60.26 | 14 | 60.72 | 60.80 | 90 | 24,365 | 0.37% |
大買/
|
| 2021/11/11 | 3 | 58.60 | 2 | 58.90 | 58.00 | 1 | 24,273 | 0.00% |
|
| 2021/11/10 | 1 | 57.00 | 4 | 58.05 | 58.40 | -3 | 24,343 | -0.01% |
|
| 2021/11/09 | 7 | 57.26 | 10 | 57.54 | 57.50 | -3 | 24,389 | -0.01% |
|
| 2021/11/08 | 8 | 56.34 | 3 | 57.20 | 55.70 | 5 | 24,335 | 0.02% |
|
| 2021/11/05 | 12 | 58.12 | 29.2 | 57.94 | 57.80 | -17.2 | 24,396 | -0.07% |
|
| 2021/11/04 | 55 | 60.21 | 36 | 59.71 | 58.70 | 19 | 24,348 | 0.08% |
|
| 2021/11/03 | 138 | 60.23 | 119 | 58.36 | 58.20 | 19 | 24,148 | 0.08% |
大買/大賣/
|
| 2021/11/02 | 55 | 63.97 | 49 | 63.50 | 62.50 | 6 | 23,675 | 0.03% |
|
| 2021/11/01 | 32 | 61.96 | 28 | 62.45 | 61.40 | 4 | 22,901 | 0.02% |
|
| 2021/10/29 | 10 | 59.69 | 13 | 59.55 | 58.70 | -3 | 22,156 | -0.01% |
|
| 2021/10/28 | 4 | 59.60 | 4 | 59.68 | 58.70 | 0 | 21,910 | 0.00% |
|
| 2021/10/27 | 19 | 58.81 | 33.2 | 59.20 | 59.70 | -14.2 | 21,861 | -0.06% |
|
| 2021/10/26 | 56 | 59.76 | 65 | 60.23 | 58.10 | -9 | 21,882 | -0.04% |
|
| 2021/10/25 | 33 | 56.16 | 26 | 56.83 | 57.40 | 7 | 21,025 | 0.03% |
|
| 2021/10/22 | 23 | 53.25 | 7 | 53.13 | 53.40 | 16 | 20,911 | 0.08% |
|
| 2021/10/21 | 6 | 54.07 | 11 | 54.45 | 53.60 | -5 | 21,020 | -0.02% |
|
| 2021/10/20 | 14 | 53.64 | 7 | 53.64 | 54.50 | 7 | 20,992 | 0.03% |
|
| 2021/10/19 | 1 | 52.80 | 4 | 52.50 | 51.90 | -3 | 20,855 | -0.01% |
|
| 2021/10/18 | 6.2 | 51.09 | 7 | 51.07 | 51.10 | -0.8 | 20,912 | 0.00% |
|
| 2021/10/15 | 1 | 51.70 | 1 | 51.20 | 50.30 | 0 | 20,953 | 0.00% |
|
| 2021/10/14 | 1 | 50.10 | 0 | 0.00 | 50.10 | 1 | 21,068 | 0.00% |
|
| 2021/10/13 | 1 | 49.85 | 2 | 49.93 | 49.45 | -1 | 21,130 | 0.00% |
|
| 2021/10/12 | 5 | 51.10 | 6 | 51.35 | 51.10 | -1 | 21,083 | 0.00% |
|
| 2021/10/08 | 17 | 54.20 | 20 | 53.66 | 52.80 | -3 | 21,045 | -0.01% |
|
| 2021/10/07 | 12 | 54.09 | 12 | 54.17 | 53.50 | 0 | 20,967 | 0.00% |
|
| 2021/10/06 | 89 | 54.03 | 85.9 | 54.33 | 52.60 | 3.1 | 20,756 | 0.02% |
|
| 2021/10/05 | 22 | 51.16 | 21 | 53.23 | 53.60 | 1 | 20,332 | 0.00% |
|
| 2021/10/04 | 8 | 55.05 | 3 | 52.50 | 50.30 | 5 | 20,086 | 0.02% |
|
| 2021/10/01 | 7 | 55.74 | 9 | 56.00 | 55.70 | -2 | 20,659 | -0.01% |
|
| 2021/09/30 | 23 | 57.32 | 22 | 57.49 | 58.20 | 1 | 21,402 | 0.00% |
|
| 2021/09/29 | 10 | 57.11 | 5 | 56.73 | 55.20 | 5 | 21,860 | 0.02% |
|
| 2021/09/28 | 21 | 62.23 | 23 | 62.30 | 61.30 | -2 | 21,226 | -0.01% |
|
| 2021/09/27 | 53 | 63.22 | 53.5 | 63.07 | 62.50 | -0.5 | 21,293 | 0.00% |
|
| 2021/09/24 | 47 | 62.70 | 55 | 63.13 | 62.30 | -8 | 21,791 | -0.04% |
|
| 2021/09/23 | 17 | 57.90 | 22 | 58.32 | 59.90 | -5 | 20,982 | -0.02% |
|
| 2021/09/22 | 2 | 53.95 | 1 | 54.40 | 54.60 | 1 | 20,452 | 0.00% |
|
| 2021/09/17 | 7 | 52.75 | 5 | 54.34 | 55.40 | 2 | 20,469 | 0.01% |
|
| 2021/09/16 | 5 | 51.06 | 6 | 51.38 | 51.60 | -1 | 20,761 | 0.00% |
|
| 2021/09/15 | 6 | 51.02 | 6 | 51.30 | 50.60 | 0 | 21,059 | 0.00% |
|
| 2021/09/14 | 5 | 52.58 | 10 | 53.02 | 52.60 | -5 | 20,981 | -0.02% |
|
| 2021/09/13 | 4 | 52.48 | 3 | 52.57 | 51.80 | 1 | 20,854 | 0.00% |
|
| 2021/09/10 | 5 | 52.24 | 5 | 51.92 | 53.40 | 0 | 20,861 | 0.00% |
|
| 2021/09/09 | 0 | 0.00 | 7.6 | 51.71 | 52.00 | -7.6 | 20,816 | -0.04% |
|
| 2021/09/08 | 0 | 0.00 | 1 | 48.60 | 48.30 | -1 | 20,961 | 0.00% |
|
| 2021/09/07 | 18 | 50.26 | 21 | 50.13 | 50.00 | -3 | 21,190 | -0.01% |
|
| 2021/09/06 | 8 | 54.64 | 10 | 55.00 | 53.50 | -2 | 20,995 | -0.01% |
|
| 2021/09/03 | 39 | 53.90 | 37.5 | 53.67 | 54.50 | 1.5 | 20,735 | 0.01% |
|
| 2021/09/02 | 79 | 54.18 | 93 | 54.39 | 54.70 | -14 | 20,507 | -0.07% |
|
| 2021/09/01 | 42 | 52.29 | 27 | 52.82 | 53.00 | 15 | 20,116 | 0.07% |
|
| 2021/08/31 | 1.2 | 50.00 | 19 | 50.61 | 49.90 | -17.8 | 20,067 | -0.09% |
|
| 2021/08/30 | 8 | 51.03 | 7 | 50.51 | 50.80 | 1 | 20,205 | 0.00% |
|
| 2021/08/27 | 13 | 50.80 | 15 | 51.06 | 50.20 | -2 | 20,149 | -0.01% |
|
| 2021/08/26 | 77 | 51.80 | 83 | 52.06 | 51.60 | -6 | 20,011 | -0.03% |
|
| 2021/08/25 | 18.2 | 49.99 | 19 | 50.15 | 49.75 | -0.8 | 19,622 | 0.00% |
|
| 2021/08/24 | 34.2 | 50.32 | 31 | 50.17 | 49.25 | 3.2 | 19,477 | 0.02% |
|
| 2021/08/23 | 38 | 49.03 | 35 | 49.20 | 48.90 | 3 | 19,178 | 0.02% |
|
| 2021/08/20 | 20 | 46.27 | 18 | 45.73 | 46.30 | 2 | 19,008 | 0.01% |
|
| 2021/08/19 | 26 | 47.34 | 36 | 47.55 | 46.25 | -10 | 18,794 | -0.05% |
|
| 2021/08/18 | 32.8 | 45.48 | 27 | 46.94 | 47.30 | 5.8 | 18,633 | 0.03% |
|
| 2021/08/17 | 13 | 47.04 | 4 | 47.45 | 45.00 | 9 | 18,289 | 0.05% |
|
| 2021/08/16 | 7 | 47.96 | 3 | 48.28 | 50.00 | 4 | 18,011 | 0.02% |
|
| 2021/08/13 | 19 | 51.25 | 36 | 50.01 | 49.50 | -17 | 17,770 | -0.10% |
|
| 2021/08/12 | 3 | 53.50 | 5 | 53.96 | 52.00 | -2 | 17,591 | -0.01% |
|
| 2021/08/11 | 51 | 54.84 | 41 | 54.01 | 52.90 | 10 | 17,448 | 0.06% |
|
| 2021/08/10 | 9 | 56.70 | 48 | 57.55 | 55.20 | -39 | 17,179 | -0.23% |
|
| 2021/08/09 | 93 | 61.87 | 112 | 61.77 | 59.40 | -19 | 17,027 | -0.11% |
大賣/
|
| 2021/08/06 | 84 | 63.15 | 74 | 64.06 | 62.50 | 10 | 16,781 | 0.06% |
|
| 2021/08/05 | 100 | 63.44 | 89 | 63.79 | 65.60 | 11 | 16,313 | 0.07% |
|
| 2021/08/04 | 15 | 60.07 | 16 | 59.74 | 59.70 | -1 | 15,609 | -0.01% |
|
| 2021/08/03 | 15 | 59.58 | 15 | 60.03 | 59.80 | 0 | 15,524 | 0.00% |
|
| 2021/08/02 | 23 | 57.33 | 20 | 57.79 | 58.50 | 3 | 15,398 | 0.02% |
|
| 2021/07/30 | 24 | 58.33 | 23 | 59.01 | 56.40 | 1 | 15,263 | 0.01% |
|
| 2021/07/29 | 4 | 56.98 | 4 | 56.98 | 55.60 | 0 | 14,977 | 0.00% |
|
| 2021/07/28 | 23 | 52.58 | 20 | 51.96 | 56.60 | 3 | 14,856 | 0.02% |
|
| 2021/07/27 | 53 | 56.86 | 43 | 57.99 | 55.50 | 10 | 14,571 | 0.07% |
|
| 2021/07/26 | 10 | 59.77 | 9 | 60.34 | 60.00 | 1 | 14,429 | 0.01% |
|
| 2021/07/23 | 3 | 60.90 | 1 | 65.50 | 62.60 | 2 | 14,302 | 0.01% |
|
| 2021/07/22 | 1 | 60.80 | 2 | 60.50 | 64.50 | -1 | 14,282 | -0.01% |
|
| 2021/07/21 | 32 | 60.53 | 35 | 59.03 | 60.10 | -3 | 14,157 | -0.02% |
|
| 2021/07/20 | 2 | 63.00 | 1 | 61.00 | 61.40 | 1 | 14,092 | 0.01% |
|
| 2021/07/19 | 5 | 56.36 | 0 | 0.00 | 59.20 | 5 | 13,972 | 0.04% |
|
| 2021/07/16 | 2 | 52.90 | 2 | 53.50 | 53.90 | 0 | 13,968 | 0.00% |
|
| 2021/07/15 | 3 | 52.13 | 1 | 52.60 | 51.80 | 2 | 13,998 | 0.01% |
|
| 2021/07/14 | 29 | 48.48 | 20 | 47.60 | 50.70 | 9 | 14,122 | 0.06% |
|
| 2021/07/13 | 30 | 51.30 | 41 | 51.98 | 50.00 | -11 | 14,137 | -0.08% |
|
| 2021/07/12 | 0 | 0.00 | 0.1 | 52.40 | 53.30 | -0.1 | 14,242 | 0.00% |
|
| 2021/07/09 | 4 | 51.95 | 3 | 52.13 | 51.60 | 1 | 14,258 | 0.01% |
|
| 2021/07/08 | 46 | 51.83 | 13 | 52.16 | 53.00 | 33 | 14,281 | 0.23% |
|
| 2021/07/07 | 92 | 52.29 | 27 | 52.05 | 53.00 | 65 | 13,412 | 0.48% |
|
| 2021/07/06 | 43.1 | 48.78 | 31.1 | 48.62 | 48.25 | 12 | 12,694 | 0.09% |
|
| 2021/07/05 | 2 | 47.50 | 0 | 0.00 | 48.05 | 2 | 12,046 | 0.02% |
|
| 2021/07/02 | 23 | 42.22 | 39 | 43.25 | 43.70 | -16 | 12,037 | -0.13% |
|
| 2021/07/01 | 72 | 42.11 | 64 | 42.28 | 39.75 | 8 | 11,642 | 0.07% |
|
| 2021/06/30 | 24 | 39.28 | 25 | 39.41 | 40.30 | -1 | 10,936 | -0.01% |
|
| 2021/06/29 | 14 | 36.91 | 5 | 36.64 | 36.65 | 9 | 10,814 | 0.08% |
|
| 2021/06/28 | 6 | 36.47 | 4 | 36.30 | 36.95 | 2 | 11,120 | 0.02% |
|
| 2021/06/25 | 55 | 36.68 | 46 | 36.87 | 35.35 | 9 | 11,036 | 0.08% |
|
| 2021/06/24 | 1 | 34.16 | 52 | 34.49 | 34.70 | -51 | 10,360 | -0.49% |
|
| 2021/06/22 | 0 | 0.00 | 5 | 31.57 | 31.40 | -5 | 11,350 | -0.04% |
|
| 2021/06/21 | 40 | 32.16 | 0 | 0.00 | 31.90 | 40 | 11,698 | 0.34% |
|
| 2021/06/18 | 0 | 0.00 | 40 | 32.95 | 32.50 | -40 | 11,948 | -0.33% |
|
| 2021/06/17 | 1 | 33.10 | 1 | 33.35 | 33.05 | 0 | 12,088 | 0.00% |
|
| 2021/06/16 | 4 | 32.41 | 96.2 | 32.79 | 32.95 | -92.2 | 12,030 | -0.77% |
|
| 2021/06/11 | 1 | 29.35 | 1 | 29.05 | 29.15 | 0 | 12,219 | 0.00% |
|
| 2021/06/10 | 3 | 29.25 | 1 | 30.15 | 29.30 | 2 | 13,563 | 0.01% |
|
| 2021/06/09 | 140 | 31.40 | 4 | 30.70 | 29.95 | 136 | 14,443 | 0.94% |
大買/鉅額交易
|
| 2021/06/08 | 3 | 31.36 | 3 | 31.30 | 30.50 | 0 | 15,627 | 0.00% |
|
| 2021/06/07 | 4.2 | 30.53 | 5 | 30.75 | 31.45 | -0.8 | 16,500 | 0.00% |
|
| 2021/06/04 | 0 | 0.00 | 1 | 28.40 | 28.60 | -1 | 16,790 | -0.01% |
|
| 2021/06/03 | 1 | 29.85 | 0 | 0.00 | 29.35 | 1 | 16,808 | 0.01% |
|
| 2021/06/01 | 0 | 0.00 | 0 | 30.59 | 30.00 | 0 | 16,797 | 0.00% |
|
| 2021/05/31 | 0 | 29.50 | 0 | 0.00 | 29.05 | 0 | 16,755 | 0.00% |
|
| 2021/05/28 | 1 | 30.30 | 51 | 30.09 | 29.75 | -50 | 16,762 | -0.30% |
|
| 2021/05/26 | 2 | 28.85 | 0 | 0.00 | 28.40 | 2 | 16,963 | 0.01% |
|
| 2021/05/25 | 1 | 28.50 | 0 | 28.75 | 28.50 | 1 | 17,061 | 0.01% |
|
| 2021/05/21 | 0 | 0.00 | 1 | 27.05 | 27.30 | -1 | 17,607 | -0.01% |
|
| 2021/05/20 | 0 | 0.00 | 1 | 25.70 | 25.90 | -1 | 18,013 | -0.01% |
|
| 2021/05/19 | 0 | 0.00 | 1 | 27.50 | 27.60 | -1 | 18,108 | -0.01% |
|
| 2021/05/18 | 2 | 26.45 | 0 | 0.00 | 26.55 | 2 | 18,172 | 0.01% |
|
| 2021/05/14 | 2 | 26.70 | 0 | 0.00 | 25.55 | 2 | 18,338 | 0.01% |
|
| 2021/05/13 | 0 | 0.00 | 1 | 24.35 | 26.05 | -1 | 18,517 | -0.01% |
|
| 2021/05/12 | 0 | 0.00 | 1 | 26.15 | 25.85 | -1 | 18,543 | -0.01% |
|
| 2021/05/10 | 1 | 30.80 | 0 | 0.00 | 30.55 | 1 | 18,393 | 0.01% |
|
| 2021/05/07 | 1 | 31.95 | 3 | 32.48 | 32.40 | -2 | 18,340 | -0.01% |
|
| 2021/05/06 | 9 | 30.38 | 7 | 31.23 | 31.80 | 2 | 18,274 | 0.01% |
|
| 2021/05/04 | 1 | 29.90 | 0 | 29.80 | 29.85 | 1 | 18,212 | 0.01% |
|
| 2021/05/03 | 0 | 0.00 | 2 | 32.35 | 31.55 | -2 | 18,145 | -0.01% |
|
| 2021/04/28 | 0 | 0.00 | 0.3 | 34.90 | 34.90 | -0.3 | 18,061 | 0.00% |
|
| 2021/04/27 | 1 | 33.70 | 0.3 | 33.10 | 33.20 | 0.8 | 17,984 | 0.00% |
|
| 2021/04/23 | 0 | 0.00 | 2 | 32.40 | 32.60 | -2 | 18,007 | -0.01% |
|
| 2021/04/22 | 27 | 32.62 | 48 | 33.29 | 31.40 | -21 | 18,034 | -0.12% |
|
| 2021/04/21 | 2 | 34.08 | 1 | 33.75 | 33.75 | 1 | 17,875 | 0.01% |
|
| 2021/04/20 | 1 | 32.00 | 1.2 | 33.00 | 34.55 | -0.2 | 17,801 | 0.00% |
|
| 2021/04/19 | 2 | 35.53 | 3 | 35.68 | 35.10 | -1 | 17,680 | -0.01% |
|
| 2021/04/16 | 12 | 36.33 | 10 | 36.11 | 36.50 | 2 | 17,648 | 0.01% |
|
| 2021/04/15 | 4 | 35.76 | 6 | 35.85 | 35.95 | -2 | 18,360 | -0.01% |
|
| 2021/04/14 | 2 | 35.83 | 3 | 36.27 | 35.00 | -1 | 18,236 | -0.01% |
|
| 2021/04/13 | 2 | 37.78 | 12 | 38.08 | 37.55 | -10 | 18,071 | -0.06% |
|
| 2021/04/12 | 44 | 37.49 | 15 | 37.96 | 37.85 | 29 | 17,918 | 0.16% |
|
| 2021/04/09 | 71 | 35.91 | 38 | 35.87 | 35.55 | 33 | 17,788 | 0.19% |
|
| 2021/04/08 | 1 | 34.60 | 30 | 34.20 | 34.25 | -29 | 17,546 | -0.17% |
|
| 2021/04/07 | 1 | 33.60 | 1 | 34.05 | 34.15 | 0 | 17,445 | 0.00% |
|
| 2021/04/06 | 5 | 33.70 | 4 | 33.79 | 34.00 | 1 | 17,242 | 0.01% |
|
| 2021/04/01 | 2 | 33.15 | 2 | 33.23 | 31.85 | 0 | 16,969 | 0.00% |
|
| 2021/03/31 | 12.5 | 31.94 | 13 | 31.89 | 32.35 | -0.5 | 16,570 | 0.00% |
|
| 2021/03/30 | 6 | 29.88 | 6 | 29.84 | 29.60 | 0 | 16,070 | 0.00% |
|
| 2021/03/29 | 2 | 29.35 | 3 | 29.12 | 28.70 | -1 | 15,844 | -0.01% |
|
| 2021/03/26 | 1 | 29.00 | 0 | 0.00 | 28.50 | 1 | 15,839 | 0.01% |
|
| 2021/03/25 | 14 | 28.78 | 37 | 29.16 | 28.70 | -23 | 15,675 | -0.15% |
|
| 2021/03/24 | 12 | 28.93 | 2 | 28.45 | 28.30 | 10 | 15,005 | 0.07% |
|
| 2021/03/23 | 19 | 28.35 | 21 | 28.13 | 27.95 | -2 | 14,736 | -0.01% |
|
| 2021/03/22 | 2 | 27.85 | 5 | 28.01 | 27.40 | -3 | 14,446 | -0.02% |
|
| 2021/03/19 | 5 | 27.40 | 0 | 0.00 | 27.45 | 5 | 14,303 | 0.03% |
|
| 2021/03/18 | 6 | 27.36 | 2 | 27.23 | 27.50 | 4 | 14,235 | 0.03% |
|
| 2021/03/17 | 5.1 | 27.35 | 17 | 27.36 | 27.05 | -11.9 | 14,060 | -0.08% |
|
| 2021/03/16 | 26.1 | 28.28 | 10 | 27.67 | 27.55 | 16.1 | 13,801 | 0.12% |
|
| 2021/03/15 | 7 | 25.60 | 7 | 26.95 | 27.70 | 0 | 12,662 | 0.00% |
|
| 2021/03/12 | 93 | 25.38 | 26 | 25.03 | 25.20 | 67 | 11,851 | 0.57% |
|
| 2021/03/11 | 34 | 23.80 | 34 | 24.07 | 24.35 | 0 | 10,732 | 0.00% |
|
| 2021/03/10 | 0 | 22.15 | 3 | 21.60 | 22.15 | -3 | 9,881 | -0.03% |
|
| 2021/03/09 | 1 | 20.05 | 0 | 0.00 | 20.15 | 1 | 9,815 | 0.01% |
|
| 2021/03/08 | 1 | 20.00 | 0 | 0.00 | 20.10 | 1 | 9,993 | 0.01% |
|
| 2021/03/05 | 0 | 22.10 | 0 | 0.00 | 20.00 | 0 | 10,311 | 0.00% |
|
| 2021/03/04 | 2 | 20.28 | 1 | 20.60 | 20.10 | 1 | 10,780 | 0.01% |
|
| 2021/03/02 | 0 | 20.75 | 0.1 | 20.75 | 21.00 | -0.1 | 11,900 | 0.00% |
|
| 2021/02/26 | 1 | 21.30 | 4 | 20.75 | 21.20 | -3 | 11,992 | -0.03% |
|
| 2021/02/25 | 3 | 21.02 | 4 | 21.13 | 20.60 | -1 | 12,073 | -0.01% |
|
| 2021/02/23 | 1.5 | 23.04 | 1 | 22.45 | 22.20 | 0.5 | 12,424 | 0.00% |
|
| 2021/02/22 | 0.5 | 22.40 | 0 | 0.00 | 22.40 | 0.5 | 12,486 | 0.00% |
|
| 2021/02/19 | 0 | 0.00 | 9 | 20.20 | 20.40 | -9 | 13,313 | -0.07% |
|
| 2021/02/18 | 0 | 0.00 | 17 | 20.00 | 20.00 | -17 | 13,953 | -0.12% |
|
| 2021/02/17 | 3 | 19.58 | 3 | 20.10 | 19.75 | 0 | 14,011 | 0.00% |
|
| 2021/02/04 | 2 | 18.80 | 36 | 18.95 | 19.35 | -34 | 13,918 | -0.24% |
|
| 2021/02/03 | 0 | 18.80 | 3 | 18.85 | 18.25 | -3 | 13,710 | -0.02% |
|
| 2021/02/02 | 0 | 0.00 | 4 | 17.70 | 17.65 | -4 | 13,646 | -0.03% |
|
| 2021/02/01 | 5 | 17.35 | 0 | 0.00 | 17.50 | 5 | 13,662 | 0.04% |
|
| 2021/01/29 | 4 | 17.18 | 0 | 0.00 | 17.05 | 4 | 13,825 | 0.03% |
|
| 2021/01/27 | 0 | 0.00 | 1 | 17.75 | 17.75 | -1 | 14,091 | -0.01% |
|
| 2021/01/20 | 1 | 17.20 | 5 | 17.20 | 17.20 | -4 | 14,370 | -0.03% |
|
| 2021/01/19 | 0 | 0.00 | 3 | 18.80 | 18.20 | -3 | 14,335 | -0.02% |
|
| 2021/01/18 | 0 | 0.00 | 4 | 17.33 | 17.70 | -4 | 14,304 | -0.03% |
|
| 2021/01/15 | 2 | 18.13 | 1 | 18.50 | 18.35 | 1 | 14,286 | 0.01% |
|
| 2021/01/13 | 3 | 19.10 | 0 | 0.00 | 18.90 | 3 | 14,323 | 0.02% |
|
| 2021/01/12 | 1 | 18.90 | 3 | 19.10 | 18.95 | -2 | 14,686 | -0.01% |
|
| 2021/01/08 | 27 | 20.66 | 47 | 20.56 | 19.75 | -20 | 14,775 | -0.14% |
|
| 2021/01/06 | 4 | 19.93 | 5 | 19.81 | 19.45 | -1 | 14,759 | -0.01% |
|
| 2021/01/05 | 1 | 19.80 | 21 | 20.08 | 19.65 | -20 | 14,601 | -0.14% |
|
| 2021/01/04 | 46 | 20.13 | 3 | 20.47 | 20.10 | 43 | 14,571 | 0.30% |
|
| 2020/12/31 | 1 | 19.05 | 0 | 0.00 | 19.40 | 1 | 14,458 | 0.01% |
|
| 2020/12/30 | 1 | 19.30 | 0 | 0.00 | 19.25 | 1 | 14,625 | 0.01% |
|
| 2020/12/29 | 0 | 0.00 | 1 | 19.10 | 19.10 | -1 | 14,869 | -0.01% |
|
| 2020/12/22 | 1 | 20.65 | 5 | 19.30 | 19.30 | -4 | 14,605 | -0.03% |
|
| 2020/12/21 | 8 | 20.00 | 2 | 19.93 | 20.00 | 6 | 14,484 | 0.04% |
|
| 2020/12/18 | 3 | 20.48 | 4 | 20.44 | 20.35 | -1 | 14,395 | -0.01% |
|
| 2020/12/17 | 1 | 19.35 | 1 | 19.00 | 19.45 | 0 | 14,072 | 0.00% |
|
| 2020/12/14 | 11 | 19.74 | 10 | 19.75 | 19.65 | 1 | 14,729 | 0.01% |
|
| 2020/12/11 | 0 | 18.10 | 0 | 0.00 | 18.30 | 0 | 14,747 | 0.00% |
|
| 2020/12/09 | 0 | 0.00 | 1 | 20.50 | 19.20 | -1 | 14,863 | -0.01% |
|
| 2020/12/08 | 0 | 19.60 | 0 | 0.00 | 19.65 | 0 | 14,653 | 0.00% |
|
| 2020/12/07 | 5 | 20.10 | 0 | 19.80 | 19.55 | 5 | 14,558 | 0.03% |
|
| 2020/12/04 | 2 | 21.10 | 0 | 0.00 | 19.90 | 2 | 14,340 | 0.01% |
|
| 2020/12/03 | 3 | 21.03 | 4 | 20.93 | 20.75 | -1 | 14,097 | -0.01% |
|
| 2020/12/01 | 1 | 20.00 | 0 | 0.00 | 20.00 | 1 | 13,852 | 0.01% |
|
| 2020/11/30 | 1 | 19.10 | 1 | 19.70 | 19.75 | 0 | 13,518 | 0.00% |
|
| 2020/11/27 | 1 | 19.25 | 1 | 18.55 | 18.90 | 0 | 13,076 | 0.00% |
|
| 2020/11/26 | 1 | 17.40 | 1 | 18.54 | 18.55 | 0 | 12,389 | 0.00% |
|
| 2020/11/25 | 1 | 17.50 | 2 | 17.23 | 16.90 | -1 | 12,112 | -0.01% |
|
| 2020/11/24 | 1 | 16.80 | 1 | 17.55 | 17.00 | 0 | 11,888 | 0.00% |
|
| 2020/11/23 | 4 | 17.04 | 7 | 17.14 | 17.25 | -3 | 11,640 | -0.03% |
|
| 2020/11/20 | 0 | 0.00 | 1 | 16.49 | 16.20 | -1 | 11,157 | -0.01% |
|
| 2020/11/19 | 3 | 16.82 | 1 | 16.75 | 16.75 | 2 | 10,942 | 0.02% |
|
| 2020/11/18 | 99 | 16.65 | 6 | 16.26 | 16.70 | 93 | 10,397 | 0.89% |
|
| 2020/11/17 | 0 | 0.00 | 4 | 15.45 | 15.65 | -4 | 9,132 | -0.04% |
|
| 2020/11/13 | 0 | 0.00 | 90 | 13.80 | 13.75 | -90 | 8,241 | -1.09% |
|
| 2020/11/12 | 0 | 0.00 | 1 | 13.45 | 13.55 | -1 | 8,185 | -0.01% |
|
| 2020/11/10 | 0 | 0.00 | 1 | 13.35 | 13.30 | -1 | 7,976 | -0.01% |
|
| 2020/11/09 | 1 | 13.30 | 0 | 0.00 | 13.25 | 1 | 7,930 | 0.01% |
|
| 2020/11/05 | 1 | 14.40 | 1 | 14.00 | 13.95 | 0 | 7,722 | 0.00% |
|
| 2020/11/04 | 1 | 14.05 | 3 | 13.83 | 14.20 | -2 | 7,633 | -0.03% |
|
| 2020/11/03 | 4 | 13.84 | 2 | 13.98 | 13.75 | 2 | 7,450 | 0.03% |
|
| 2020/10/30 | 0 | 13.40 | 0 | 0.00 | 13.10 | 0 | 7,170 | 0.00% |
|
| 2020/10/29 | 0 | 13.35 | 0 | 0.00 | 13.35 | 0 | 7,138 | 0.00% |
|
| 2020/10/28 | 0 | 13.98 | 0 | 0.00 | 13.50 | 0 | 7,084 | 0.00% |
|
| 2020/10/27 | 0 | 0.00 | 3 | 13.70 | 13.70 | -3 | 7,000 | -0.04% |
|
| 2020/10/26 | 1 | 13.65 | 0 | 0.00 | 13.80 | 1 | 6,958 | 0.01% |
|
| 2020/10/23 | 0 | 0.00 | 2 | 13.75 | 13.85 | -2 | 6,899 | -0.03% |
|
| 2020/10/22 | 2 | 13.60 | 0 | 0.00 | 13.60 | 2 | 6,840 | 0.03% |
|
| 2020/10/21 | 8 | 14.03 | 1 | 13.85 | 13.85 | 7 | 6,769 | 0.10% |
|
| 2020/10/20 | 14 | 14.05 | 12 | 14.14 | 13.70 | 2 | 6,592 | 0.03% |
|
| 2020/10/16 | 0 | 0.00 | 1 | 13.70 | 13.25 | -1 | 6,093 | -0.02% |
|
| 2020/10/15 | 1 | 13.70 | 2 | 13.95 | 14.05 | -1 | 5,942 | -0.02% |
|
| 2020/10/14 | 3 | 12.63 | 5 | 12.95 | 12.85 | -2 | 5,396 | -0.04% |
|
| 2020/10/13 | 1 | 11.90 | 0 | 0.00 | 11.80 | 1 | 4,981 | 0.02% |
|
| 2020/10/07 | 0 | 0.00 | 25 | 12.30 | 12.10 | -25 | 4,769 | -0.52% |
|
| 2020/10/06 | 25 | 12.50 | 0 | 0.00 | 12.50 | 25 | 4,555 | 0.55% |
|
| 2020/09/22 | 10 | 11.80 | 10 | 11.85 | 11.75 | 0 | 4,121 | 0.00% |
|
| 2020/09/21 | 1 | 13.50 | 1 | 12.90 | 12.15 | 0 | 3,978 | 0.00% |
|
| 2020/09/14 | 0 | 0.00 | 1 | 12.00 | 11.60 | -1 | 2,568 | -0.04% |
|
| 2020/09/08 | 0 | 11.60 | 0 | 0.00 | 11.70 | 0 | 2,188 | 0.00% |
|
| 2020/09/07 | 22 | 12.45 | 21 | 12.36 | 12.05 | 1 | 2,093 | 0.05% |
|
| 2020/09/01 | 0 | 0.00 | 5 | 10.20 | 10.50 | -5 | 1,566 | -0.32% |
|
| 2020/08/31 | 5 | 9.70 | 11 | 9.55 | 9.99 | -6 | 1,440 | -0.42% |
|
| 2020/08/24 | 0.1 | 8.69 | 0 | 0.00 | 8.52 | 0.1 | 1,252 | 0.01% |
|
| 2020/08/11 | 7 | 9.20 | 2 | 9.01 | 8.85 | 5 | 1,114 | 0.45% |
|
| 2020/07/21 | 5 | 9.10 | 5 | 8.90 | 8.86 | 0 | 953 | 0.00% |
|
| 2020/07/13 | 0 | 0.00 | 5 | 9.09 | 9.80 | -5 | 702 | -0.71% |
|
| 2020/07/10 | 0 | 0.00 | 3 | 9.00 | 8.98 | -3 | 667 | -0.45% |
|
| 2020/07/08 | 1 | 8.38 | 1 | 8.42 | 8.60 | 0 | 526 | 0.00% |
|
| 2020/07/03 | 0 | 7.56 | 0 | 0.00 | 7.45 | 0 | 459 | 0.00% |
|
| 2020/07/02 | 3 | 7.42 | 10 | 7.50 | 7.45 | -7 | 468 | -1.50% |
|
| 2020/07/01 | 10 | 7.45 | 0 | 0.00 | 7.34 | 10 | 465 | 2.15% |
|
| 2020/05/28 | 0 | 0.00 | 0 | 7.40 | 7.30 | 0 | 500 | 0.00% |
|
| 2020/05/11 | 0 | 7.77 | 0 | 0.00 | 7.67 | 0 | 516 | 0.00% |
|
| 2020/04/21 | 0 | 6.69 | 0 | 0.00 | 6.61 | 0 | 505 | 0.00% |
|
| 2020/04/17 | 0 | 7.00 | 0 | 0.00 | 6.84 | 0 | 501 | 0.00% |
|
| 2020/04/08 | 0 | 6.43 | 0 | 0.00 | 6.42 | 0 | 519 | 0.00% |
|
| 2020/04/06 | 0 | 5.92 | 0 | 0.00 | 5.84 | 0 | 536 | 0.00% |
|
| 2020/04/01 | 0 | 5.88 | 0 | 0.00 | 5.82 | 0 | 606 | 0.00% |
|
| 2020/03/30 | 0 | 6.00 | 0 | 0.00 | 5.77 | 0 | 717 | 0.00% |
|
| 2020/03/27 | 0 | 6.49 | 0 | 0.00 | 5.97 | 0 | 830 | 0.00% |
|
| 2020/03/26 | 0 | 5.93 | 0 | 0.00 | 5.90 | 0 | 848 | 0.00% |
|
| 2020/03/18 | 0 | 5.45 | 0 | 0.00 | 5.35 | 0 | 882 | 0.00% |
|
| 2020/03/03 | 0 | 7.70 | 0 | 0.00 | 7.68 | 0 | 807 | 0.00% |
|
| 2020/02/27 | 2 | 7.66 | 0 | 0.00 | 7.66 | 2 | 803 | 0.25% |
|
| 2020/02/21 | 0 | 8.94 | 0 | 0.00 | 8.13 | 0 | 793 | 0.00% |
|
| 2020/02/20 | 0 | 8.17 | 0 | 0.00 | 8.13 | 0 | 794 | 0.00% |
|
| 2020/02/17 | 0 | 8.20 | 0 | 0.00 | 8.14 | 0 | 790 | 0.00% |
|
| 2020/02/14 | 0 | 8.25 | 0 | 0.00 | 8.22 | 0 | 787 | 0.00% |
|
| 2020/02/12 | 0 | 8.38 | 0 | 0.00 | 7.97 | 0 | 770 | 0.00% |
|
| 2020/02/03 | 0 | 0.00 | 2 | 7.80 | 8.04 | -2 | 764 | -0.26% |
|
| 2019/12/30 | 0 | 0.00 | 3 | 9.09 | 9.05 | -3 | 720 | -0.42% |
|
| 2019/12/25 | 2 | 9.51 | 0 | 0.00 | 9.27 | 2 | 575 | 0.35% |
|
| 2019/12/16 | 0 | 0.00 | 3 | 8.36 | 8.41 | -3 | 350 | -0.86% |
|
| 2019/12/13 | 3 | 8.26 | 0 | 0.00 | 8.20 | 3 | 337 | 0.89% |
|
| 2019/10/23 | 10 | 8.45 | 10 | 8.57 | 8.30 | 0 | 321 | 0.00% |
|
| 2019/10/02 | 0 | 0.00 | 0 | 8.24 | 8.24 | 0 | 316 | 0.00% |
|
| 2019/07/31 | 0 | 0.00 | 19 | 8.33 | 8.39 | -19 | 239 | -7.92% |
|
| 2019/07/19 | 2 | 8.33 | 0 | 0.00 | 8.30 | 2 | 214 | 0.93% |
|
| 2019/04/26 | 1 | 9.05 | 0 | 0.00 | 9.05 | 1 | 528 | 0.19% |
|
| 2019/04/18 | 1 | 9.35 | 1 | 9.43 | 9.26 | 0 | 514 | 0.00% |
|
| 2019/04/17 | 1 | 9.42 | 0 | 0.00 | 9.43 | 1 | 509 | 0.20% |
|
| 2019/04/16 | 3 | 9.54 | 0 | 0.00 | 9.50 | 3 | 502 | 0.60% |
|
| 2019/04/15 | 0 | 9.33 | 0 | 0.00 | 9.33 | 0 | 449 | 0.00% |
|
| 2019/04/01 | 0 | 0.00 | 0 | 9.14 | 9.06 | 0 | 481 | 0.00% |
|
| 2019/03/29 | 0 | 9.09 | 0 | 0.00 | 9.06 | 0 | 480 | 0.00% |
|
| 2019/03/22 | 0 | 9.35 | 0 | 0.00 | 9.34 | 0 | 483 | 0.00% |
|
| 2019/03/20 | 0 | 9.39 | 0 | 0.00 | 9.39 | 0 | 478 | 0.00% |
|
| 2019/03/13 | 0 | 9.40 | 0 | 0.00 | 9.38 | 0 | 445 | 0.00% |
|
| 2019/03/05 | 0 | 9.30 | 0 | 0.00 | 9.34 | 0 | 698 | 0.00% |
|
| 2019/03/04 | 0 | 9.48 | 0 | 0.00 | 9.40 | 0 | 703 | 0.00% |
|
| 2019/02/27 | 0 | 9.51 | 0 | 0.00 | 9.53 | 0 | 704 | 0.00% |
|
| 2019/02/22 | 0 | 9.54 | 0 | 0.00 | 9.59 | 0 | 692 | 0.00% |
|
| 2019/01/25 | 0 | 9.03 | 0 | 0.00 | 9.07 | 0 | 685 | 0.00% |
|
| 2019/01/04 | 2 | 9.01 | 0 | 0.00 | 9.08 | 2 | 783 | 0.26% |
|
| 2018/12/26 | 2 | 9.11 | 0 | 0.00 | 9.27 | 2 | 802 | 0.25% |
|
| 2018/12/25 | 6 | 8.97 | 0 | 0.00 | 8.95 | 6 | 796 | 0.75% |
|
| 2018/12/10 | 0 | 0.00 | 1 | 9.81 | 9.69 | -1 | 872 | -0.11% |
|
| 2018/12/05 | 0 | 0.00 | 2 | 10.20 | 10.30 | -2 | 869 | -0.23% |
|
| 2018/12/04 | 2 | 10.60 | 0 | 0.00 | 10.55 | 2 | 874 | 0.23% |
|
| 2018/12/03 | 1 | 10.65 | 0 | 0.00 | 10.50 | 1 | 811 | 0.12% |
|
| 2018/10/30 | 0 | 9.00 | 0 | 0.00 | 8.22 | 0 | 1,119 | 0.00% |
|
| 2018/09/28 | 0 | 0.00 | 0 | 10.65 | 10.70 | 0 | 2,613 | 0.00% |
|
| 2018/09/03 | 0 | 0.00 | 0.4 | 12.15 | 12.15 | -0.4 | 7,120 | -0.01% |
|
| 2018/08/20 | 0.1 | 11.50 | 0 | 0.00 | 11.50 | 0.1 | 8,245 | 0.00% |
|
| 2018/08/15 | 0.1 | 11.25 | 0 | 0.00 | 11.25 | 0.1 | 8,223 | 0.00% |
|
| 2018/08/14 | 0.1 | 11.40 | 0 | 0.00 | 11.40 | 0.1 | 8,214 | 0.00% |
|
| 2018/07/24 | 1 | 13.30 | 1 | 12.85 | 13.30 | 0 | 7,702 | 0.00% |
|
| 2018/07/18 | 0 | 0.00 | 7 | 13.39 | 12.85 | -7 | 7,534 | -0.09% |
|
| 2018/07/17 | 3 | 13.45 | 0 | 0.00 | 13.45 | 3 | 7,463 | 0.04% |
|
| 2018/07/16 | 5 | 14.20 | 0 | 13.90 | 14.00 | 5 | 7,397 | 0.07% |
|
| 2018/07/13 | 4 | 14.60 | 4 | 14.53 | 14.55 | 0 | 7,341 | 0.00% |
|
| 2018/07/12 | 0.1 | 14.25 | 0 | 0.00 | 14.25 | 0.1 | 7,152 | 0.00% |
|
| 2018/07/11 | 2 | 14.20 | 2 | 13.90 | 13.80 | 0 | 7,075 | 0.00% |
|
| 2018/07/10 | 0 | 0.00 | 2 | 13.95 | 14.00 | -2 | 6,986 | -0.03% |
|
| 2018/07/09 | 50 | 14.80 | 44 | 14.85 | 14.35 | 6 | 6,920 | 0.09% |
|
| 2018/07/05 | 5 | 15.05 | 7 | 15.40 | 14.25 | -2 | 6,448 | -0.03% |
|
| 2018/07/04 | 7 | 15.82 | 22 | 15.66 | 15.80 | -15 | 6,188 | -0.24% |
|
| 2018/07/03 | 23 | 15.42 | 7 | 15.33 | 15.60 | 16 | 5,462 | 0.29% |
|
| 2018/06/29 | 3 | 14.40 | 1 | 13.85 | 13.85 | 2 | 4,495 | 0.04% |
|
| 2018/06/28 | 7 | 15.19 | 5 | 15.30 | 14.10 | 2 | 4,267 | 0.05% |
|
| 2018/06/26 | 3 | 14.30 | 3 | 13.68 | 14.70 | 0 | 3,250 | 0.00% |
|
| 2018/06/25 | 0 | 0.00 | 9 | 13.21 | 13.50 | -9 | 2,728 | -0.33% |
|
| 2018/06/22 | 2 | 12.65 | 0 | 0.00 | 12.30 | 2 | 2,403 | 0.08% |
|
| 2018/06/20 | 0 | 0.00 | 2 | 12.05 | 11.95 | -2 | 2,185 | -0.09% |
|
| 2018/06/19 | 4 | 12.48 | 0 | 0.00 | 12.15 | 4 | 2,146 | 0.19% |
|
| 2018/06/06 | 0 | 0.00 | 5 | 13.00 | 13.30 | -5 | 1,737 | -0.29% |
|
| 2018/06/04 | 5 | 12.95 | 0 | 0.00 | 12.80 | 5 | 1,380 | 0.36% |
|
| 2018/06/01 | 7 | 13.33 | 5 | 13.40 | 13.40 | 2 | 1,285 | 0.16% |
|
| 2018/05/31 | 9 | 11.82 | 54 | 11.85 | 12.55 | -45 | 949 | -4.74% |
|
| 2018/05/30 | 0 | 0.00 | 14 | 11.45 | 11.45 | -14 | 692 | -2.02% |
|
| 2018/05/24 | 50 | 10.50 | 0 | 0.00 | 10.35 | 50 | 497 | 10.06% |
|
| 2018/04/12 | 0 | 10.10 | 0 | 0.00 | 10.15 | 0 | 1,023 | 0.00% |
|
| 2018/03/26 | 0 | 0.00 | 4 | 10.20 | 10.25 | -4 | 1,317 | -0.30% |
|
| 2018/03/15 | 0 | 0.00 | 10 | 10.80 | 10.80 | -10 | 1,333 | -0.75% |
|
| 2018/02/06 | 2 | 10.05 | 0 | 0.00 | 10.20 | 2 | 1,895 | 0.11% |
|
| 2018/01/31 | 0 | 0.00 | 1 | 11.50 | 11.35 | -1 | 1,962 | -0.05% |
|
| 2018/01/23 | 1 | 12.20 | 0 | 0.00 | 12.30 | 1 | 1,986 | 0.05% |
|
| 2018/01/22 | 0 | 0.00 | 3 | 12.10 | 12.00 | -3 | 1,925 | -0.16% |
|
| 2018/01/12 | 2 | 11.40 | 0 | 0.00 | 11.35 | 2 | 1,957 | 0.10% |
|
| 2018/01/09 | 0 | 0.00 | 5 | 11.25 | 11.20 | -5 | 1,955 | -0.26% |
|
| 2018/01/05 | 4 | 12.05 | 1 | 12.45 | 11.65 | 3 | 1,945 | 0.15% |
|