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-朴子 券商分點個股進出
華南永昌-朴子 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
|
2024/06/14 | 41 | 54.56 | 40.1 | 54.44 | 54.90 | 0.9 | 64,694 | 0.00% |
|
2024/06/13 | 12 | 51.13 | 68 | 51.77 | 51.70 | -56 | 63,741 | -0.09% |
|
2024/06/12 | 25.1 | 51.56 | 7 | 51.30 | 51.00 | 18.1 | 63,858 | 0.03% |
|
2024/06/11 | 75 | 51.97 | 63 | 51.62 | 51.40 | 12 | 65,074 | 0.02% |
|
2024/06/07 | 94.1 | 51.62 | 24 | 51.15 | 52.20 | 70.1 | 64,838 | 0.11% |
|
2024/06/06 | 4.3 | 49.17 | 4 | 49.10 | 49.10 | 0.3 | 64,234 | 0.00% |
|
2024/06/05 | 4 | 48.59 | 5 | 48.67 | 48.60 | -1 | 64,199 | 0.00% |
|
2024/06/04 | 0.2 | 49.18 | 14 | 49.01 | 48.95 | -13.8 | 64,365 | -0.02% |
|
2024/06/03 | 18.8 | 48.95 | 1 | 49.35 | 48.90 | 17.8 | 64,606 | 0.03% |
|
2024/05/31 | 138 | 49.29 | 5 | 49.45 | 49.05 | 133 | 66,014 | 0.20% |
大買/鉅額交易
|
2024/05/30 | 35.1 | 49.68 | 18 | 50.10 | 49.10 | 17.1 | 66,161 | 0.03% |
|
2024/05/29 | 10.8 | 50.53 | 4 | 50.58 | 50.30 | 6.8 | 66,381 | 0.01% |
|
2024/05/28 | 8 | 50.56 | 0 | 0.00 | 51.00 | 8 | 66,963 | 0.01% |
|
2024/05/27 | 7 | 50.94 | 27.1 | 50.69 | 50.50 | -20.1 | 67,573 | -0.03% |
|
2024/05/24 | 21.1 | 49.37 | 37.2 | 50.05 | 49.50 | -16.1 | 67,474 | -0.02% |
|
2024/05/23 | 22 | 50.52 | 23 | 50.14 | 50.10 | -1 | 67,648 | 0.00% |
|
2024/05/22 | 4 | 52.78 | 15 | 52.98 | 52.60 | -11 | 67,442 | -0.02% |
|
2024/05/21 | 1.1 | 53.30 | 8 | 53.05 | 52.90 | -7 | 67,454 | -0.01% |
|
2024/05/20 | 16 | 53.73 | 21 | 54.25 | 53.50 | -5 | 67,326 | -0.01% |
|
2024/05/17 | 9.1 | 52.85 | 8 | 53.00 | 53.10 | 1.1 | 66,888 | 0.00% |
|
2024/05/16 | 3 | 52.43 | 6 | 52.25 | 52.10 | -3 | 66,923 | 0.00% |
|
2024/05/15 | 21.8 | 53.08 | 13 | 52.64 | 52.10 | 8.8 | 66,961 | 0.01% |
|
2024/05/14 | 10.5 | 52.64 | 17 | 52.62 | 52.40 | -6.5 | 66,691 | -0.01% |
|
2024/05/13 | 17.8 | 52.47 | 17 | 52.58 | 53.00 | 0.8 | 66,475 | 0.00% |
|
2024/05/10 | 15 | 52.93 | 19 | 52.85 | 53.60 | -4 | 66,203 | -0.01% |
|
2024/05/09 | 57.3 | 54.09 | 20 | 53.82 | 53.30 | 37.3 | 65,851 | 0.06% |
|
2024/05/08 | 42 | 55.91 | 27.1 | 56.31 | 56.20 | 14.9 | 65,135 | 0.02% |
|
2024/05/07 | 48 | 54.35 | 30.2 | 54.84 | 55.80 | 17.8 | 64,115 | 0.03% |
|
2024/05/06 | 36.8 | 53.23 | 23 | 52.98 | 52.90 | 13.8 | 63,002 | 0.02% |
|
2024/05/03 | 33.3 | 55.38 | 52 | 55.23 | 54.00 | -18.8 | 62,453 | -0.03% |
|
2024/05/02 | 79.9 | 58.11 | 50 | 57.04 | 56.30 | 29.9 | 61,790 | 0.05% |
|
2024/04/30 | 21.3 | 56.25 | 25.2 | 56.54 | 56.90 | -3.9 | 61,060 | -0.01% |
|
2024/04/29 | 34.2 | 58.47 | 12 | 58.18 | 57.60 | 22.2 | 60,379 | 0.04% |
|
2024/04/26 | 43.1 | 61.28 | 31 | 60.93 | 60.00 | 12.1 | 59,620 | 0.02% |
|
2024/04/25 | 24 | 60.37 | 24.2 | 60.88 | 60.90 | -0.2 | 58,696 | 0.00% |
|
2024/04/24 | 30 | 60.08 | 79 | 60.45 | 60.50 | -49 | 57,532 | -0.09% |
|
2024/04/23 | 59.5 | 58.98 | 36.2 | 57.84 | 57.60 | 23.3 | 55,336 | 0.04% |
|
2024/04/22 | 247.6 | 59.95 | 61.1 | 61.19 | 57.80 | 186.5 | 53,268 | 0.35% |
大買/鉅額交易
|
2024/04/19 | 179.8 | 64.47 | 323.1 | 64.96 | 64.20 | -143.3 | 51,577 | -0.28% |
大買/大賣/鉅額交易
|
2024/04/18 | 28 | 62.92 | 43.5 | 64.22 | 64.70 | -15.5 | 45,068 | -0.03% |
|
2024/04/17 | 21.1 | 57.82 | 78.1 | 58.51 | 58.90 | -57 | 42,476 | -0.13% |
|
2024/04/16 | 150.6 | 55.49 | 185.5 | 55.17 | 53.60 | -35 | 40,749 | -0.09% |
大買/大賣/
|
2024/04/15 | 29.1 | 55.04 | 91.3 | 55.39 | 55.60 | -62.2 | 36,988 | -0.17% |
|
2024/04/12 | 74 | 47.66 | 104.2 | 49.01 | 50.60 | -30.2 | 34,024 | -0.09% |
大賣/
|
2024/04/11 | 27 | 46.70 | 28 | 46.70 | 46.00 | -1 | 32,414 | 0.00% |
|
2024/04/10 | 22.5 | 46.99 | 56.1 | 46.69 | 46.70 | -33.6 | 31,471 | -0.11% |
|
2024/04/09 | 38.5 | 44.82 | 63 | 45.34 | 45.55 | -24.5 | 29,793 | -0.08% |
|
2024/04/08 | 67.9 | 43.10 | 29 | 43.30 | 43.10 | 38.9 | 28,049 | 0.14% |
|
2024/04/03 | 18.6 | 41.36 | 33.1 | 41.22 | 41.15 | -14.5 | 27,536 | -0.05% |
|
2024/04/02 | 21.4 | 41.88 | 10 | 41.89 | 41.75 | 11.4 | 27,355 | 0.04% |
|
2024/04/01 | 14.3 | 42.70 | 33 | 42.85 | 42.60 | -18.7 | 27,068 | -0.07% |
|
2024/03/29 | 29 | 43.65 | 17.2 | 43.36 | 43.00 | 11.8 | 26,844 | 0.04% |
|
2024/03/28 | 37.5 | 44.72 | 19.2 | 44.83 | 44.20 | 18.3 | 26,243 | 0.07% |
|
2024/03/27 | 19.7 | 45.55 | 19.3 | 44.91 | 44.05 | 0.4 | 25,546 | 0.00% |
|
2024/03/26 | 65.1 | 45.72 | 110.2 | 44.92 | 43.80 | -45.1 | 24,475 | -0.18% |
大賣/
|
2024/03/25 | 121.1 | 44.53 | 93 | 44.26 | 45.40 | 28.1 | 22,208 | 0.13% |
大買/
|
2024/03/22 | 28 | 40.56 | 98.3 | 41.77 | 42.45 | -70.3 | 18,720 | -0.38% |
|
2024/03/21 | 7 | 37.71 | 26.5 | 38.44 | 38.60 | -19.5 | 16,948 | -0.11% |
|
2024/03/20 | 27 | 37.82 | 23 | 37.76 | 37.35 | 4 | 16,636 | 0.02% |
|
2024/03/19 | 37 | 38.41 | 50 | 38.21 | 38.10 | -13 | 16,490 | -0.08% |
|
2024/03/18 | 28 | 38.32 | 24.1 | 38.48 | 38.45 | 3.9 | 16,303 | 0.02% |
|
2024/03/15 | 18 | 37.82 | 14.7 | 38.11 | 37.95 | 3.3 | 16,333 | 0.02% |
|
2024/03/14 | 113 | 38.33 | 77 | 38.25 | 37.85 | 36 | 16,455 | 0.22% |
大買/
|
2024/03/13 | 41 | 37.35 | 28.1 | 37.08 | 36.85 | 12.9 | 15,554 | 0.08% |
|
2024/03/12 | 9 | 37.16 | 22.1 | 37.06 | 37.20 | -13.1 | 16,240 | -0.08% |
|
2024/03/11 | 5 | 36.05 | 8 | 36.11 | 36.30 | -3 | 16,078 | -0.02% |
|
2024/03/08 | 21.4 | 36.37 | 3 | 36.20 | 36.05 | 18.4 | 16,116 | 0.11% |
|
2024/03/07 | 37 | 37.21 | 28 | 36.92 | 36.70 | 9 | 16,013 | 0.06% |
|
2024/03/06 | 53 | 38.12 | 98.2 | 38.54 | 37.50 | -45.2 | 15,653 | -0.29% |
|
2024/03/05 | 5 | 36.91 | 3 | 36.63 | 36.35 | 2 | 14,187 | 0.01% |
|
2024/03/04 | 30 | 37.02 | 20 | 37.59 | 36.95 | 10 | 14,009 | 0.07% |
|
2024/03/01 | 46 | 37.72 | 29.1 | 37.75 | 37.85 | 16.9 | 13,745 | 0.12% |
|
2024/02/29 | 44.1 | 37.18 | 48.1 | 37.30 | 37.50 | -4 | 13,258 | -0.03% |
|
2024/02/27 | 6 | 35.91 | 20 | 35.74 | 35.65 | -14 | 12,912 | -0.11% |
|
2024/02/26 | 24 | 36.79 | 15.5 | 36.97 | 36.45 | 8.5 | 12,829 | 0.07% |
|
2024/02/23 | 19 | 36.32 | 13 | 36.33 | 36.25 | 6 | 12,302 | 0.05% |
|
2024/02/22 | 0 | 0.00 | 11 | 36.47 | 36.40 | -11 | 12,200 | -0.09% |
|
2024/02/21 | 5 | 36.25 | 12 | 36.24 | 36.15 | -7 | 12,059 | -0.06% |
|
2024/02/20 | 20 | 36.28 | 33.6 | 36.30 | 35.90 | -13.6 | 12,000 | -0.11% |
|
2024/02/19 | 13 | 36.41 | 15 | 36.34 | 36.30 | -2 | 11,892 | -0.02% |
|
2024/02/16 | 3 | 35.98 | 4.2 | 35.89 | 35.90 | -1.2 | 11,753 | -0.01% |
|
2024/02/15 | 0 | 0.00 | 2 | 35.30 | 35.25 | -2 | 11,571 | -0.02% |
|
2024/02/05 | 2 | 34.53 | 0 | 0.00 | 34.50 | 2 | 11,525 | 0.02% |
|
2024/02/02 | 6 | 34.87 | 6.1 | 35.30 | 34.80 | -0.1 | 11,490 | 0.00% |
|
2024/02/01 | 0 | 0.00 | 4 | 35.30 | 35.40 | -4 | 11,408 | -0.04% |
|
2024/01/31 | 1 | 34.70 | 0 | 0.00 | 34.95 | 1 | 11,447 | 0.01% |
|
2024/01/30 | 0 | 0.00 | 3 | 35.07 | 34.90 | -3 | 11,431 | -0.03% |
|
2024/01/29 | 0 | 0.00 | 1 | 34.80 | 34.80 | -1 | 11,439 | -0.01% |
|
2024/01/26 | 6 | 34.68 | 5 | 34.70 | 34.60 | 1 | 11,464 | 0.01% |
|
2024/01/25 | 2 | 35.05 | 0 | 0.00 | 34.85 | 2 | 11,468 | 0.02% |
|
2024/01/24 | 2 | 35.30 | 0 | 0.00 | 35.35 | 2 | 11,461 | 0.02% |
|
2024/01/23 | 2 | 35.60 | 53 | 35.42 | 35.40 | -51 | 11,477 | -0.44% |
|
2024/01/22 | 4 | 35.06 | 6 | 35.35 | 35.35 | -2 | 11,439 | -0.02% |
|
2024/01/19 | 14 | 34.80 | 3 | 35.13 | 34.80 | 11 | 11,317 | 0.10% |
|
2024/01/18 | 11 | 34.57 | 2 | 34.58 | 34.80 | 9 | 11,228 | 0.08% |
|
2024/01/17 | 10 | 34.94 | 18 | 35.14 | 34.60 | -8 | 11,190 | -0.07% |
|
2024/01/16 | 49 | 36.04 | 18 | 35.86 | 35.50 | 31 | 11,067 | 0.28% |
|
2024/01/15 | 51.2 | 36.55 | 96 | 36.67 | 36.90 | -44.8 | 10,747 | -0.42% |
|
2024/01/12 | 1 | 34.35 | 2.2 | 34.16 | 34.15 | -1.2 | 9,522 | -0.01% |
|
2024/01/11 | 0 | 0.00 | 2 | 34.02 | 34.10 | -2 | 9,592 | -0.02% |
|
2024/01/10 | 1.1 | 33.16 | 0 | 0.00 | 33.25 | 1.1 | 9,701 | 0.01% |
|
2024/01/09 | 3.1 | 33.75 | 3 | 33.65 | 33.65 | 0.1 | 9,803 | 0.00% |
|
2024/01/08 | 1 | 34.25 | 0 | 0.00 | 34.10 | 1 | 9,826 | 0.01% |
|
2024/01/05 | 5 | 34.53 | 0 | 0.00 | 34.30 | 5 | 9,894 | 0.05% |
|
2024/01/04 | 1 | 34.65 | 0 | 0.00 | 34.60 | 1 | 9,942 | 0.01% |
|
2024/01/03 | 5 | 34.95 | 4 | 35.25 | 34.70 | 1 | 10,003 | 0.01% |
|
2024/01/02 | 0 | 0.00 | 4 | 34.90 | 35.00 | -4 | 9,946 | -0.04% |
|
2023/12/29 | 6 | 34.57 | 0 | 0.00 | 34.50 | 6 | 9,959 | 0.06% |
|
2023/12/28 | 62 | 34.45 | 8 | 35.07 | 35.00 | 54 | 9,956 | 0.54% |
|
2023/12/27 | 0 | 0.00 | 1.7 | 34.15 | 34.00 | -1.7 | 10,054 | -0.02% |
|
2023/12/26 | 1 | 33.70 | 1 | 33.85 | 33.95 | 0 | 10,500 | 0.00% |
|
2023/12/25 | 1 | 33.80 | 2 | 33.75 | 33.75 | -1 | 11,418 | -0.01% |
|
2023/12/22 | 0 | 0.00 | 5 | 34.25 | 33.90 | -5 | 11,866 | -0.04% |
|
2023/12/21 | 3 | 34.43 | 1 | 34.20 | 34.30 | 2 | 12,507 | 0.02% |
|
2023/12/20 | 6 | 33.90 | 0 | 0.00 | 34.20 | 6 | 12,617 | 0.05% |
|
2023/12/19 | 0 | 0.00 | 2 | 33.80 | 33.45 | -2 | 12,665 | -0.02% |
|
2023/12/18 | 6.1 | 34.19 | 2 | 33.95 | 33.90 | 4.1 | 12,681 | 0.03% |
|
2023/12/15 | 33.1 | 34.86 | 2 | 34.90 | 34.40 | 31.1 | 12,693 | 0.24% |
|
2023/12/14 | 2 | 34.78 | 3 | 34.77 | 34.55 | -1 | 12,628 | -0.01% |
|
2023/12/13 | 10 | 35.10 | 4 | 35.06 | 34.85 | 6 | 12,503 | 0.05% |
|
2023/12/12 | 72 | 36.12 | 34 | 36.06 | 35.60 | 38 | 12,373 | 0.31% |
|
2023/12/11 | 30 | 36.40 | 27 | 35.99 | 35.80 | 3 | 11,967 | 0.03% |
|
2023/12/08 | 28 | 35.80 | 14 | 35.64 | 35.60 | 14 | 11,478 | 0.12% |
|
2023/12/07 | 37 | 35.50 | 38.2 | 35.20 | 35.95 | -1.2 | 11,007 | -0.01% |
|
2023/12/06 | 3 | 33.83 | 2 | 33.95 | 33.95 | 1 | 10,073 | 0.01% |
|
2023/12/05 | 1 | 33.20 | 20 | 33.35 | 33.45 | -19 | 10,041 | -0.19% |
|
2023/12/04 | 1 | 34.00 | 18 | 34.19 | 33.95 | -17 | 9,961 | -0.17% |
|
2023/11/29 | 0.1 | 34.35 | 5 | 34.25 | 34.25 | -4.9 | 9,996 | -0.05% |
|
2023/11/28 | 0 | 0.00 | 5 | 34.05 | 34.45 | -5 | 10,079 | -0.05% |
|
2023/11/27 | 5 | 34.56 | 2.1 | 34.51 | 34.00 | 2.9 | 10,284 | 0.03% |
|
2023/11/24 | 17 | 34.46 | 110 | 34.60 | 34.20 | -93 | 10,226 | -0.91% |
大賣/
|
2023/11/22 | 100 | 33.55 | 7 | 33.51 | 33.55 | 93 | 9,990 | 0.93% |
|
2023/11/21 | 5 | 33.73 | 1 | 33.65 | 33.70 | 4 | 10,061 | 0.04% |
|
2023/11/20 | 16 | 33.43 | 10 | 33.49 | 33.50 | 6 | 10,060 | 0.06% |
|
2023/11/17 | 8 | 33.26 | 222 | 33.20 | 33.25 | -214 | 10,102 | -2.12% |
大賣/鉅額交易
|
2023/11/16 | 2 | 32.90 | 3.1 | 33.00 | 33.00 | -1.1 | 10,190 | -0.01% |
|
2023/11/15 | 23.1 | 32.86 | 38.1 | 32.74 | 32.75 | -15 | 10,289 | -0.15% |
|
2023/11/14 | 60 | 32.14 | 10 | 32.15 | 32.05 | 50 | 10,528 | 0.47% |
|
2023/11/13 | 11 | 32.09 | 2 | 32.48 | 32.45 | 9 | 10,919 | 0.08% |
|
2023/11/10 | 6 | 32.35 | 0 | 0.00 | 32.25 | 6 | 11,057 | 0.05% |
|
2023/11/09 | 33 | 32.65 | 5 | 32.75 | 32.55 | 28 | 11,263 | 0.25% |
|
2023/11/08 | 134 | 32.70 | 21 | 32.64 | 32.60 | 113 | 11,569 | 0.98% |
大買/鉅額交易
|
2023/11/07 | 2 | 33.23 | 0 | 0.00 | 33.15 | 2 | 11,769 | 0.02% |
|
2023/11/06 | 7 | 33.32 | 1 | 33.35 | 33.45 | 6 | 12,119 | 0.05% |
|
2023/11/03 | 0 | 0.00 | 10 | 32.83 | 32.80 | -10 | 12,498 | -0.08% |
|
2023/11/02 | 1 | 32.49 | 0.5 | 32.45 | 32.50 | 0.5 | 12,697 | 0.00% |
|
2023/11/01 | 2.5 | 32.23 | 8 | 31.83 | 31.90 | -5.5 | 13,002 | -0.04% |
|
2023/10/31 | 1 | 32.00 | 1 | 32.10 | 32.00 | 0 | 13,902 | 0.00% |
|
2023/10/30 | 1 | 33.30 | 0 | 0.00 | 32.80 | 1 | 16,190 | 0.01% |
|
2023/10/27 | 2 | 33.00 | 2 | 32.90 | 32.80 | 0 | 16,241 | 0.00% |
|
2023/10/26 | 1 | 32.85 | 10 | 32.90 | 32.80 | -9 | 16,488 | -0.05% |
|
2023/10/25 | 3 | 33.82 | 1 | 33.85 | 33.45 | 2 | 16,712 | 0.01% |
|
2023/10/24 | 25 | 33.15 | 26 | 33.06 | 33.40 | -1 | 16,883 | -0.01% |
|
2023/10/23 | 30.1 | 33.16 | 1 | 33.15 | 33.05 | 29.1 | 17,175 | 0.17% |
|
2023/10/20 | 21 | 32.29 | 20 | 32.14 | 32.10 | 1 | 17,530 | 0.01% |
|
2023/10/18 | 3 | 33.17 | 10 | 33.25 | 32.90 | -7 | 19,514 | -0.04% |
|
2023/10/17 | 4.1 | 34.02 | 11 | 33.65 | 33.60 | -6.9 | 19,983 | -0.03% |
|
2023/10/16 | 22 | 34.43 | 12 | 34.23 | 34.25 | 10 | 20,170 | 0.05% |
|
2023/10/13 | 14 | 35.28 | 0 | 0.00 | 34.95 | 14 | 21,179 | 0.07% |
|
2023/10/12 | 6 | 35.55 | 1 | 35.45 | 35.50 | 5 | 22,483 | 0.02% |
|
2023/10/11 | 11 | 35.56 | 2 | 35.60 | 35.35 | 9 | 22,863 | 0.04% |
|
2023/10/06 | 19.2 | 36.87 | 17 | 36.44 | 36.40 | 2.2 | 23,403 | 0.01% |
|
2023/10/05 | 17 | 37.24 | 16 | 36.97 | 36.90 | 1 | 23,809 | 0.00% |
|
2023/10/04 | 21 | 37.25 | 12 | 37.15 | 36.85 | 9 | 24,245 | 0.04% |
|
2023/10/03 | 7.1 | 38.86 | 13 | 38.44 | 37.75 | -5.9 | 24,742 | -0.02% |
|
2023/10/02 | 11 | 38.75 | 11.1 | 39.22 | 38.60 | -0.1 | 24,700 | 0.00% |
|
2023/09/28 | 17 | 37.56 | 45.5 | 37.62 | 38.45 | -28.5 | 24,534 | -0.12% |
|
2023/09/27 | 28 | 36.86 | 16.7 | 36.66 | 36.70 | 11.3 | 24,392 | 0.05% |
|
2023/09/26 | 25 | 36.60 | 31.3 | 36.85 | 36.35 | -6.3 | 24,300 | -0.03% |
|
2023/09/25 | 11 | 34.86 | 0 | 34.85 | 35.25 | 11 | 24,137 | 0.05% |
|
2023/09/22 | 0 | 34.00 | 1.2 | 34.31 | 34.40 | -1.2 | 24,427 | 0.00% |
|
2023/09/21 | 2.1 | 33.65 | 0 | 0.00 | 33.45 | 2.1 | 24,577 | 0.01% |
|
2023/09/20 | 0.9 | 34.05 | 0 | 0.00 | 34.10 | 0.9 | 24,714 | 0.00% |
|
2023/09/19 | 1 | 35.00 | 4 | 34.10 | 34.10 | -3 | 25,156 | -0.01% |
|
2023/09/18 | 1 | 34.90 | 0 | 0.00 | 34.65 | 1 | 25,310 | 0.00% |
|
2023/09/14 | 2 | 34.55 | 0 | 0.00 | 34.85 | 2 | 25,991 | 0.01% |
|
2023/09/13 | 0 | 0.00 | 6 | 34.49 | 34.40 | -6 | 26,462 | -0.02% |
|
2023/09/12 | 3.1 | 35.13 | 2 | 34.80 | 34.80 | 1.1 | 27,933 | 0.00% |
|
2023/09/11 | 5 | 35.56 | 3 | 35.21 | 35.15 | 2 | 28,871 | 0.01% |
|
2023/09/08 | 2 | 36.33 | 0 | 0.00 | 35.95 | 2 | 29,379 | 0.01% |
|
2023/09/07 | 1 | 36.25 | 13.1 | 36.47 | 36.35 | -12.1 | 30,161 | -0.04% |
|
2023/09/06 | 0 | 0.00 | 1 | 36.45 | 36.25 | -1 | 31,062 | 0.00% |
|
2023/09/05 | 10 | 36.05 | 5 | 36.00 | 36.10 | 5 | 32,646 | 0.02% |
|
2023/09/04 | 1 | 37.00 | 3.3 | 36.58 | 36.45 | -2.3 | 35,956 | -0.01% |
|
2023/09/01 | 7 | 36.79 | 3.1 | 36.46 | 36.45 | 3.9 | 38,926 | 0.01% |
|
2023/08/31 | 1 | 36.75 | 13 | 36.62 | 36.95 | -12 | 42,430 | -0.03% |
|
2023/08/30 | 1 | 36.15 | 0 | 0.00 | 35.75 | 1 | 43,137 | 0.00% |
|
2023/08/29 | 1 | 34.85 | 2 | 35.23 | 35.50 | -1 | 43,762 | 0.00% |
|
2023/08/28 | 3 | 35.43 | 0 | 0.00 | 35.15 | 3 | 43,860 | 0.01% |
|
2023/08/25 | 2 | 35.87 | 2 | 36.02 | 36.00 | 0 | 43,928 | 0.00% |
|
2023/08/24 | 0.5 | 35.65 | 5 | 35.90 | 35.85 | -4.5 | 44,056 | -0.01% |
|
2023/08/23 | 0 | 35.95 | 0 | 0.00 | 35.90 | 0 | 44,190 | 0.00% |
|
2023/08/22 | 8 | 36.36 | 5 | 35.95 | 35.85 | 3 | 44,503 | 0.01% |
|
2023/08/21 | 6 | 36.33 | 0 | 0.00 | 36.35 | 6 | 44,699 | 0.01% |
|
2023/08/18 | 2 | 36.43 | 4 | 36.60 | 36.00 | -2 | 44,769 | 0.00% |
|
2023/08/17 | 62 | 35.56 | 2 | 35.73 | 36.15 | 60 | 44,812 | 0.13% |
|
2023/08/16 | 2.1 | 34.72 | 2 | 34.47 | 35.15 | 0.1 | 45,047 | 0.00% |
|
2023/08/15 | 1 | 34.05 | 4 | 34.35 | 34.70 | -3 | 45,745 | -0.01% |
|
2023/08/14 | 5 | 33.86 | 10 | 33.95 | 33.60 | -5 | 46,303 | -0.01% |
|
2023/08/11 | 5.1 | 34.99 | 56 | 35.28 | 34.65 | -50.9 | 46,414 | -0.11% |
|
2023/08/10 | 4 | 35.86 | 0.2 | 35.80 | 35.70 | 3.8 | 46,556 | 0.01% |
|
2023/08/09 | 12 | 37.36 | 10.1 | 37.61 | 36.85 | 2 | 46,722 | 0.00% |
|
2023/08/08 | 4 | 36.94 | 14 | 36.72 | 36.55 | -10 | 46,782 | -0.02% |
|
2023/08/07 | 11 | 36.70 | 44.1 | 36.82 | 37.00 | -33.1 | 47,425 | -0.07% |
|
2023/08/04 | 71.1 | 37.19 | 32 | 37.31 | 37.35 | 39.1 | 48,362 | 0.08% |
|
2023/08/02 | 67 | 39.94 | 58.6 | 40.11 | 39.25 | 8.5 | 48,205 | 0.02% |
|
2023/08/01 | 4 | 37.54 | 10 | 37.50 | 37.50 | -6 | 46,944 | -0.01% |
|
2023/07/31 | 15 | 37.91 | 28 | 37.53 | 37.65 | -13 | 48,426 | -0.03% |
|
2023/07/28 | 18 | 38.04 | 32 | 38.00 | 38.05 | -14 | 50,109 | -0.03% |
|
2023/07/27 | 4 | 38.38 | 1 | 38.80 | 38.55 | 3 | 50,332 | 0.01% |
|
2023/07/26 | 38 | 38.36 | 3 | 38.45 | 38.35 | 35 | 50,990 | 0.07% |
|
2023/07/25 | 12 | 39.03 | 11 | 39.17 | 39.25 | 1 | 50,730 | 0.00% |
|
2023/07/24 | 59.9 | 40.12 | 44 | 39.96 | 38.80 | 15.9 | 50,319 | 0.03% |
|
2023/07/21 | 33 | 39.77 | 47 | 39.89 | 39.75 | -14 | 49,129 | -0.03% |
|
2023/07/20 | 25 | 39.24 | 72 | 39.32 | 39.60 | -47 | 48,499 | -0.10% |
|
2023/07/19 | 38 | 38.05 | 16 | 38.07 | 38.25 | 22 | 48,038 | 0.05% |
|
2023/07/18 | 71.7 | 38.90 | 16 | 39.20 | 38.55 | 55.7 | 47,915 | 0.12% |
|
2023/07/17 | 29.4 | 39.40 | 57 | 39.68 | 39.45 | -27.6 | 47,115 | -0.06% |
|
2023/07/14 | 12.2 | 38.16 | 1 | 37.70 | 37.60 | 11.2 | 46,247 | 0.02% |
|
2023/07/13 | 27.1 | 38.93 | 33 | 38.71 | 38.05 | -5.9 | 46,233 | -0.01% |
|
2023/07/12 | 2 | 38.98 | 22 | 39.29 | 39.40 | -20 | 45,854 | -0.04% |
|
2023/07/11 | 15.1 | 39.01 | 10 | 39.27 | 38.70 | 5.1 | 46,018 | 0.01% |
|
2023/07/10 | 64 | 39.10 | 57 | 39.18 | 38.95 | 7 | 46,535 | 0.02% |
|
2023/07/07 | 9 | 38.03 | 7.1 | 37.65 | 37.90 | 1.9 | 47,187 | 0.00% |
|
2023/07/06 | 7 | 38.39 | 1.1 | 38.30 | 38.10 | 5.9 | 47,423 | 0.01% |
|
2023/07/05 | 23.1 | 39.27 | 39 | 39.18 | 39.15 | -15.9 | 47,541 | -0.03% |
|
2023/07/04 | 29 | 38.32 | 25 | 38.51 | 38.25 | 4 | 47,450 | 0.01% |
|
2023/07/03 | 22.6 | 38.96 | 31.2 | 38.74 | 38.60 | -8.6 | 47,692 | -0.02% |
|
2023/06/30 | 23.5 | 38.29 | 26 | 38.52 | 38.60 | -2.5 | 47,357 | -0.01% |
|
2023/06/29 | 3 | 37.43 | 4 | 37.40 | 37.40 | -1 | 47,382 | 0.00% |
|
2023/06/28 | 16 | 36.98 | 1.5 | 37.08 | 36.75 | 14.5 | 47,669 | 0.03% |
|
2023/06/27 | 16.5 | 38.04 | 10.5 | 37.00 | 36.95 | 6 | 47,668 | 0.01% |
|
2023/06/26 | 12 | 38.13 | 13 | 38.11 | 38.10 | -1 | 48,044 | 0.00% |
|
2023/06/21 | 18 | 38.13 | 2 | 38.08 | 38.00 | 16 | 48,710 | 0.03% |
|
2023/06/20 | 13.5 | 38.57 | 8 | 38.63 | 38.70 | 5.5 | 48,365 | 0.01% |
|
2023/06/19 | 32 | 38.42 | 57.1 | 38.44 | 38.15 | -25.1 | 48,045 | -0.05% |
|
2023/06/16 | 58 | 38.95 | 42.7 | 39.23 | 38.50 | 15.3 | 47,705 | 0.03% |
|
2023/06/15 | 106.5 | 37.77 | 56 | 37.69 | 38.10 | 50.5 | 46,305 | 0.11% |
大買/
|
2023/06/14 | 47 | 38.10 | 6 | 38.00 | 37.60 | 41 | 45,571 | 0.09% |
|
2023/06/13 | 101 | 38.02 | 36 | 37.83 | 37.80 | 65 | 45,133 | 0.14% |
大買/
|
2023/06/12 | 51.1 | 39.05 | 97.7 | 38.68 | 38.40 | -46.6 | 44,542 | -0.10% |
|
2023/06/09 | 81.6 | 39.70 | 50 | 39.83 | 39.50 | 31.6 | 43,814 | 0.07% |
|
2023/06/08 | 104 | 40.50 | 128.2 | 40.54 | 40.50 | -24.1 | 42,292 | -0.06% |
大買/大賣/
|
2023/06/07 | 52 | 37.73 | 104.5 | 37.97 | 39.20 | -52.5 | 39,128 | -0.13% |
大賣/
|
2023/06/06 | 74 | 36.03 | 87.4 | 35.96 | 35.65 | -13.4 | 36,364 | -0.04% |
|
2023/06/05 | 8 | 33.61 | 17.5 | 33.87 | 34.80 | -9.5 | 33,276 | -0.03% |
|
2023/06/02 | 30 | 31.89 | 52.2 | 31.83 | 31.65 | -22.1 | 32,861 | -0.07% |
|
2023/06/01 | 5 | 30.93 | 4.2 | 31.14 | 30.85 | 0.8 | 32,232 | 0.00% |
|
2023/05/31 | 8 | 30.84 | 8 | 31.03 | 31.10 | 0 | 32,140 | 0.00% |
|
2023/05/30 | 14 | 30.54 | 13 | 30.69 | 30.50 | 1 | 32,073 | 0.00% |
|
2023/05/29 | 16 | 31.13 | 13.4 | 31.13 | 31.00 | 2.6 | 31,878 | 0.01% |
|
2023/05/26 | 22.6 | 30.64 | 34 | 30.57 | 30.75 | -11.4 | 31,692 | -0.04% |
|
2023/05/25 | 28.1 | 31.72 | 17 | 31.41 | 31.20 | 11.1 | 31,400 | 0.04% |
|
2023/05/24 | 12 | 31.48 | 11 | 31.63 | 31.60 | 1 | 31,212 | 0.00% |
|
2023/05/23 | 14 | 31.70 | 11 | 31.79 | 31.75 | 3 | 31,263 | 0.01% |
|
2023/05/22 | 12 | 31.78 | 19.4 | 31.72 | 31.80 | -7.4 | 31,141 | -0.02% |
|
2023/05/19 | 18.1 | 31.66 | 13.1 | 31.69 | 31.25 | 5 | 30,602 | 0.02% |
|
2023/05/18 | 50 | 31.38 | 9.1 | 31.40 | 31.35 | 40.9 | 30,165 | 0.14% |
|
2023/05/17 | 42 | 30.97 | 34.5 | 30.89 | 30.50 | 7.5 | 29,950 | 0.03% |
|
2023/05/16 | 5 | 30.40 | 10 | 30.55 | 30.60 | -5 | 29,520 | -0.02% |
|
2023/05/15 | 7.5 | 29.86 | 28 | 30.15 | 30.25 | -20.5 | 29,140 | -0.07% |
|
2023/05/12 | 27 | 29.47 | 16 | 29.51 | 29.55 | 11 | 28,650 | 0.04% |
|
2023/05/11 | 27 | 29.47 | 16 | 29.51 | 28.95 | 11 | 28,352 | 0.04% |
|
2023/05/10 | 17 | 31.40 | 16 | 31.10 | 30.90 | 1 | 27,516 | 0.00% |
|
2023/05/09 | 23 | 30.44 | 21.5 | 30.86 | 30.05 | 1.5 | 26,294 | 0.01% |
|
2023/05/08 | 45.5 | 31.61 | 19.7 | 31.63 | 32.00 | 25.8 | 25,548 | 0.10% |
|
2023/05/05 | 100.2 | 31.53 | 18.1 | 31.00 | 31.30 | 82.2 | 24,560 | 0.33% |
|
2023/05/04 | 13.4 | 30.76 | 85.9 | 30.76 | 31.00 | -72.5 | 23,319 | -0.31% |
|
2023/05/03 | 22 | 28.83 | 3 | 28.95 | 28.95 | 19 | 22,140 | 0.09% |
|
2023/05/02 | 37.1 | 28.53 | 15.4 | 28.81 | 29.20 | 21.7 | 22,145 | 0.10% |
|
2023/04/28 | 5 | 27.67 | 6 | 27.57 | 27.40 | -1 | 21,305 | 0.00% |
|
2023/04/27 | 16 | 27.13 | 6 | 27.02 | 27.05 | 10 | 21,187 | 0.05% |
|
2023/04/26 | 1 | 26.90 | 21 | 26.82 | 27.10 | -20 | 21,097 | -0.09% |
|
2023/04/25 | 1 | 27.70 | 8 | 27.10 | 27.30 | -7 | 20,958 | -0.03% |
|
2023/04/24 | 11 | 27.77 | 2 | 27.78 | 27.80 | 9 | 20,783 | 0.04% |
|
2023/04/21 | 5 | 27.43 | 2 | 27.15 | 27.10 | 3 | 20,617 | 0.01% |
|
2023/04/20 | 57 | 28.03 | 16 | 27.99 | 27.80 | 41 | 20,428 | 0.20% |
|
2023/04/19 | 5 | 28.29 | 30.5 | 28.37 | 28.40 | -25.5 | 20,163 | -0.13% |
|
2023/04/18 | 14 | 27.68 | 4 | 27.43 | 27.45 | 10 | 19,694 | 0.05% |
|
2023/04/17 | 5 | 28.25 | 17.1 | 28.40 | 28.40 | -12.1 | 19,352 | -0.06% |
|
2023/04/14 | 42 | 28.96 | 58.5 | 28.68 | 28.60 | -16.5 | 19,482 | -0.08% |
|
2023/04/13 | 27 | 28.88 | 17 | 28.64 | 28.70 | 10 | 18,938 | 0.05% |
|
2023/04/12 | 33 | 28.19 | 33.1 | 28.39 | 28.70 | 0 | 17,837 | 0.00% |
|
2023/04/11 | 42 | 27.51 | 39 | 27.46 | 27.35 | 3 | 16,489 | 0.02% |
|
2023/04/10 | 44 | 27.12 | 33 | 27.12 | 26.85 | 11 | 15,894 | 0.07% |
|
2023/04/07 | 32 | 27.05 | 39.2 | 27.19 | 27.20 | -7.1 | 15,446 | -0.05% |
|
2023/04/06 | 9 | 26.80 | 24 | 26.88 | 26.75 | -15 | 14,737 | -0.10% |
|
2023/03/31 | 6 | 25.88 | 0.1 | 26.00 | 25.85 | 5.9 | 14,106 | 0.04% |
|
2023/03/30 | 9 | 26.49 | 2 | 26.25 | 26.15 | 7 | 13,930 | 0.05% |
|
2023/03/29 | 28.1 | 26.63 | 150.1 | 26.24 | 26.55 | -122 | 13,503 | -0.90% |
大賣/鉅額交易
|
2023/03/28 | 56 | 25.51 | 5 | 25.53 | 25.50 | 51 | 12,991 | 0.39% |
|
2023/03/27 | 13.1 | 26.73 | 46.2 | 26.73 | 26.25 | -33.2 | 12,779 | -0.26% |
|
2023/03/24 | 129.1 | 26.16 | 41.4 | 26.33 | 26.15 | 87.7 | 11,861 | 0.74% |
大買/
|
2023/03/23 | 0 | 0.00 | 15 | 24.95 | 25.05 | -15 | 10,985 | -0.14% |
|
2023/03/22 | 54 | 25.04 | 3 | 25.15 | 24.75 | 51 | 11,030 | 0.46% |
|
2023/03/21 | 7 | 25.29 | 45.4 | 25.28 | 25.00 | -38.4 | 10,986 | -0.35% |
|
2023/03/20 | 6 | 25.07 | 12 | 25.47 | 25.20 | -6 | 10,938 | -0.05% |
|
2023/03/17 | 29 | 25.06 | 18 | 25.11 | 24.95 | 11 | 10,975 | 0.10% |
|
2023/03/16 | 1 | 25.55 | 5 | 25.20 | 25.40 | -4 | 10,732 | -0.04% |
|
2023/03/15 | 15 | 26.07 | 14 | 26.08 | 26.05 | 1 | 10,642 | 0.01% |
|
2023/03/14 | 1 | 25.30 | 54 | 25.38 | 25.55 | -53 | 10,649 | -0.50% |
|
2023/03/13 | 8 | 24.76 | 8 | 24.44 | 24.80 | 0 | 10,504 | 0.00% |
|
2023/03/10 | 2.1 | 24.99 | 32 | 25.25 | 24.95 | -29.9 | 10,655 | -0.28% |
|
2023/03/09 | 55.1 | 26.28 | 12 | 26.60 | 26.20 | 43.1 | 10,463 | 0.41% |
|
2023/03/08 | 51.2 | 26.13 | 27.1 | 26.20 | 27.05 | 24.1 | 10,247 | 0.24% |
|
2023/03/07 | 30.1 | 25.88 | 45.7 | 26.02 | 25.80 | -15.6 | 9,690 | -0.16% |
|
2023/03/06 | 1 | 25.10 | 5 | 24.96 | 24.90 | -4 | 9,105 | -0.04% |
|
2023/03/03 | 7 | 24.89 | 5 | 24.55 | 24.60 | 2 | 8,982 | 0.02% |
|
2023/03/02 | 10 | 24.53 | 9 | 24.74 | 24.90 | 1 | 8,879 | 0.01% |
|
2023/03/01 | 12 | 24.00 | 3 | 24.10 | 24.15 | 9 | 8,746 | 0.10% |
|
2023/02/24 | 1.1 | 24.35 | 1 | 24.30 | 24.25 | 0.1 | 8,686 | 0.00% |
|
2023/02/23 | 0.3 | 24.65 | 10 | 24.63 | 24.60 | -9.7 | 8,618 | -0.11% |
|
2023/02/22 | 26.2 | 24.94 | 2 | 25.03 | 24.90 | 24.2 | 8,528 | 0.28% |
|
2023/02/21 | 4.1 | 25.33 | 13.2 | 25.57 | 25.20 | -9 | 8,367 | -0.11% |
|
2023/02/20 | 18.1 | 24.91 | 20.1 | 25.09 | 25.05 | -2 | 8,186 | -0.02% |
|
2023/02/17 | 2.1 | 24.42 | 22 | 24.20 | 24.35 | -19.9 | 8,247 | -0.24% |
|
2023/02/16 | 11.1 | 24.97 | 22 | 24.85 | 24.50 | -10.9 | 8,317 | -0.13% |
|
2023/02/15 | 30 | 24.23 | 23.3 | 24.36 | 24.40 | 6.7 | 7,883 | 0.08% |
|
2023/02/14 | 3 | 23.22 | 0 | 0.00 | 23.15 | 3 | 7,305 | 0.04% |
|
2023/02/13 | 6 | 23.23 | 9 | 23.43 | 23.30 | -3 | 7,282 | -0.04% |
|
2023/02/10 | 3 | 23.52 | 3 | 23.32 | 23.30 | 0 | 7,222 | 0.00% |
|
2023/02/09 | 4 | 23.93 | 5 | 23.90 | 23.60 | -1 | 7,214 | -0.01% |
|
2023/02/08 | 5 | 23.40 | 1 | 23.35 | 23.25 | 4 | 7,010 | 0.06% |
|
2023/02/07 | 4 | 23.28 | 27 | 23.41 | 23.50 | -23 | 6,953 | -0.33% |
|
2023/02/06 | 27.1 | 23.12 | 10 | 23.24 | 23.15 | 17.1 | 6,919 | 0.25% |
|
2023/02/03 | 7 | 23.45 | 0.1 | 23.55 | 23.50 | 6.9 | 6,878 | 0.10% |
|
2023/02/02 | 18 | 24.32 | 2.4 | 24.29 | 23.95 | 15.6 | 6,752 | 0.23% |
|
2023/02/01 | 17.7 | 23.88 | 22.1 | 24.13 | 24.10 | -4.4 | 6,397 | -0.07% |
|
2023/01/31 | 25 | 22.08 | 70 | 22.33 | 23.00 | -45 | 5,630 | -0.80% |
|
2023/01/30 | 7 | 21.04 | 0 | 0.00 | 21.15 | 7 | 5,137 | 0.14% |
|
2023/01/17 | 2 | 20.50 | 6.1 | 20.51 | 20.55 | -4.1 | 5,089 | -0.08% |
|
2023/01/16 | 0 | 0.00 | 1 | 20.35 | 20.35 | -1 | 5,134 | -0.02% |
|
2023/01/12 | 0 | 0.00 | 1 | 20.95 | 20.65 | -1 | 5,133 | -0.02% |
|
2023/01/11 | 0 | 0.00 | 5 | 20.55 | 20.50 | -5 | 5,090 | -0.10% |
|
2023/01/10 | 1.1 | 20.41 | 0 | 0.00 | 20.45 | 1.1 | 5,085 | 0.02% |
|
2023/01/09 | 13 | 20.83 | 0 | 0.00 | 20.80 | 13 | 5,067 | 0.26% |
|
2023/01/06 | 2.1 | 21.07 | 3 | 20.85 | 20.80 | -0.9 | 5,054 | -0.02% |
|
2023/01/05 | 6 | 21.39 | 22 | 21.21 | 21.25 | -16 | 5,063 | -0.32% |
|
2023/01/04 | 25.4 | 21.70 | 30.3 | 21.63 | 21.50 | -4.9 | 4,984 | -0.10% |
|
2023/01/03 | 38 | 20.96 | 1 | 21.05 | 20.85 | 37 | 4,544 | 0.81% |
|
2022/12/29 | 0 | 0.00 | 2 | 20.15 | 20.15 | -2 | 4,372 | -0.05% |
|
2022/12/28 | 0 | 0.00 | 10 | 20.60 | 20.30 | -10 | 4,373 | -0.23% |
|
2022/12/27 | 0 | 0.00 | 1 | 20.75 | 20.55 | -1 | 4,356 | -0.02% |
|
2022/12/26 | 3 | 20.62 | 0 | 0.00 | 20.50 | 3 | 4,348 | 0.07% |
|
2022/12/23 | 1 | 20.00 | 2.1 | 20.42 | 20.50 | -1.1 | 4,347 | -0.03% |
|
2022/12/22 | 1 | 20.40 | 6.1 | 20.52 | 20.40 | -5.1 | 4,360 | -0.12% |
|
2022/12/21 | 11 | 20.53 | 16.4 | 20.30 | 20.25 | -5.4 | 4,403 | -0.12% |
|
2022/12/20 | 1 | 20.35 | 0 | 0.00 | 19.75 | 1 | 4,355 | 0.02% |
|
2022/12/16 | 6 | 20.67 | 7 | 20.61 | 20.75 | -1 | 4,371 | -0.02% |
|
2022/12/15 | 11 | 20.99 | 48 | 20.81 | 20.95 | -37 | 4,337 | -0.85% |
|
2022/12/14 | 35.1 | 21.02 | 1 | 20.90 | 20.75 | 34.1 | 4,303 | 0.79% |
|
2022/12/13 | 9 | 20.56 | 2 | 20.55 | 20.50 | 7 | 4,265 | 0.16% |
|
2022/12/12 | 23 | 20.90 | 25 | 21.09 | 20.85 | -2 | 4,301 | -0.05% |
|
2022/12/09 | 22 | 20.93 | 46 | 20.80 | 20.80 | -24 | 4,192 | -0.57% |
|
2022/12/08 | 24 | 20.29 | 4 | 20.25 | 20.20 | 20 | 4,016 | 0.50% |
|
2022/12/07 | 36 | 20.43 | 10 | 20.11 | 20.00 | 26 | 3,986 | 0.65% |
|
2022/12/06 | 17 | 20.92 | 14.1 | 21.19 | 20.75 | 2.9 | 3,905 | 0.07% |
|
2022/12/05 | 8 | 20.57 | 11.1 | 20.64 | 20.60 | -3 | 3,654 | -0.08% |
|
2022/12/02 | 14.1 | 20.17 | 15.2 | 20.49 | 20.65 | -1.1 | 3,587 | -0.03% |
|
2022/12/01 | 10.1 | 19.68 | 0.1 | 19.71 | 19.45 | 10 | 3,338 | 0.30% |
|
2022/11/30 | 7.1 | 19.82 | 3.1 | 19.57 | 19.70 | 4 | 3,315 | 0.12% |
|
2022/11/29 | 3 | 18.82 | 3 | 18.90 | 19.05 | 0 | 3,186 | 0.00% |
|
2022/11/28 | 2 | 18.75 | 1.2 | 18.60 | 18.80 | 0.8 | 3,193 | 0.03% |
|
2022/11/25 | 1 | 19.05 | 0 | 0.00 | 18.65 | 1 | 3,240 | 0.03% |
|
2022/11/24 | 1 | 18.75 | 2 | 18.90 | 18.80 | -1 | 3,240 | -0.03% |
|
2022/11/23 | 1 | 18.65 | 1 | 18.95 | 18.75 | 0 | 3,269 | 0.00% |
|
2022/11/22 | 1 | 18.55 | 0 | 0.00 | 18.55 | 1 | 3,316 | 0.03% |
|
2022/11/21 | 1 | 18.75 | 1.2 | 18.72 | 18.55 | -0.2 | 3,392 | -0.01% |
|
2022/11/18 | 0 | 0.00 | 5 | 18.58 | 18.50 | -5 | 3,406 | -0.15% |
|
2022/11/17 | 10 | 19.10 | 2 | 18.95 | 19.00 | 8 | 3,389 | 0.24% |
|
2022/11/16 | 37 | 19.30 | 35.2 | 18.90 | 18.95 | 1.8 | 3,367 | 0.05% |
|
2022/11/15 | 17.1 | 19.35 | 15.1 | 19.47 | 19.40 | 2 | 3,289 | 0.06% |
|
2022/11/14 | 7.1 | 18.44 | 18.1 | 18.72 | 18.90 | -11 | 2,968 | -0.37% |
|
2022/11/09 | 0 | 0.00 | 1 | 17.55 | 17.50 | -1 | 2,813 | -0.04% |
|
2022/11/08 | 1 | 17.55 | 0 | 0.00 | 17.45 | 1 | 2,842 | 0.04% |
|
2022/11/07 | 5.1 | 17.54 | 2.1 | 17.55 | 17.55 | 3 | 2,843 | 0.11% |
|
2022/11/04 | 0 | 0.00 | 1 | 16.90 | 17.00 | -1 | 2,830 | -0.04% |
|
2022/11/03 | 3 | 16.72 | 0 | 0.00 | 16.90 | 3 | 2,881 | 0.10% |
|
2022/11/02 | 0.1 | 17.30 | 0.3 | 17.18 | 17.00 | -0.2 | 2,906 | -0.01% |
|
2022/11/01 | 2 | 16.95 | 71 | 16.81 | 16.95 | -69 | 2,912 | -2.37% |
|
2022/10/31 | 0.1 | 16.70 | 0.1 | 16.70 | 16.55 | 0 | 2,945 | 0.00% |
|
2022/10/28 | 32 | 16.58 | 0 | 0.00 | 16.45 | 32 | 3,124 | 1.02% |
|
2022/10/27 | 1 | 16.75 | 60.1 | 16.80 | 16.85 | -59.1 | 3,447 | -1.71% |
|
2022/10/26 | 100 | 16.55 | 0 | 0.00 | 16.50 | 100 | 3,476 | 2.88% |
|
2022/10/24 | 1.1 | 17.15 | 81.1 | 16.78 | 16.75 | -80 | 3,550 | -2.25% |
|
2022/10/21 | 0 | 0.00 | 0.2 | 16.35 | 16.20 | -0.2 | 3,555 | -0.01% |
|
2022/10/20 | 40 | 16.05 | 0 | 0.00 | 16.55 | 40 | 3,560 | 1.12% |
|
2022/10/19 | 0 | 0.00 | 60 | 16.70 | 16.40 | -60 | 3,557 | -1.69% |
|
2022/10/18 | 0 | 0.00 | 0.7 | 16.58 | 16.50 | -0.7 | 3,638 | -0.02% |
|
2022/10/14 | 0 | 16.45 | 0 | 0.00 | 16.35 | 0 | 3,670 | 0.00% |
|
2022/10/13 | 103.1 | 16.37 | 2 | 15.95 | 15.90 | 101.1 | 3,697 | 2.73% |
大買/鉅額交易
|
2022/10/12 | 3.2 | 16.76 | 3.1 | 16.95 | 16.80 | 0.1 | 3,650 | 0.00% |
|
2022/10/11 | 3 | 17.45 | 0 | 17.45 | 17.25 | 3 | 3,661 | 0.08% |
|
2022/10/07 | 0.3 | 18.35 | 0 | 18.30 | 18.15 | 0.3 | 3,654 | 0.01% |
|
2022/10/06 | 0 | 0.00 | 0 | 18.50 | 18.35 | 0 | 3,688 | 0.00% |
|
2022/10/05 | 0.3 | 18.64 | 1.1 | 18.61 | 18.50 | -0.8 | 3,744 | -0.02% |
|
2022/10/04 | 0.1 | 18.48 | 0.1 | 18.50 | 18.40 | 0 | 3,854 | 0.00% |
|
2022/10/03 | 2.6 | 17.93 | 0 | 18.20 | 18.10 | 2.5 | 3,918 | 0.06% |
|
2022/09/30 | 1.1 | 18.19 | 0.1 | 18.00 | 18.20 | 1 | 3,968 | 0.03% |
|
2022/09/29 | 0 | 18.30 | 0.3 | 18.30 | 18.40 | -0.3 | 4,014 | -0.01% |
|
2022/09/28 | 0.2 | 18.15 | 0.2 | 18.05 | 17.85 | 0 | 4,154 | 0.00% |
|
2022/09/27 | 2.2 | 19.16 | 0 | 0.00 | 19.30 | 2.2 | 4,195 | 0.05% |
|
2022/09/26 | 5 | 19.32 | 8 | 19.50 | 19.30 | -3 | 4,277 | -0.07% |
|
2022/09/22 | 0.2 | 20.30 | 0 | 0.00 | 20.25 | 0.2 | 4,718 | 0.00% |
|
2022/09/21 | 0.2 | 20.45 | 0 | 0.00 | 20.35 | 0.2 | 4,934 | 0.00% |
|
2022/09/20 | 1 | 20.50 | 1.1 | 20.79 | 20.75 | -0.1 | 5,447 | 0.00% |
|
2022/09/19 | 1 | 20.80 | 1 | 20.70 | 20.60 | 0 | 5,664 | 0.00% |
|
2022/09/16 | 0.9 | 20.25 | 2 | 20.25 | 20.05 | -1.1 | 5,833 | -0.02% |
|
2022/09/15 | 1 | 20.10 | 0 | 0.00 | 20.05 | 1 | 5,882 | 0.02% |
|
2022/09/13 | 0 | 0.00 | 2 | 20.45 | 20.45 | -2 | 6,039 | -0.03% |
|
2022/09/12 | 0 | 20.50 | 0 | 0.00 | 20.35 | 0 | 6,108 | 0.00% |
|
2022/09/08 | 1 | 20.10 | 1 | 20.10 | 20.05 | 0 | 6,167 | 0.00% |
|
2022/09/07 | 2 | 20.10 | 2 | 20.03 | 19.95 | 0 | 6,226 | 0.00% |
|
2022/09/06 | 20 | 20.25 | 1 | 20.15 | 20.15 | 19 | 6,350 | 0.30% |
|
2022/09/05 | 0 | 20.55 | 0 | 0.00 | 20.60 | 0 | 6,376 | 0.00% |
|
2022/09/02 | 3 | 21.40 | 1 | 21.00 | 20.95 | 2 | 6,381 | 0.03% |
|
2022/08/31 | 2 | 22.00 | 0 | 0.00 | 21.85 | 2 | 6,385 | 0.03% |
|
2022/08/30 | 11 | 22.05 | 1 | 22.25 | 22.05 | 10 | 6,416 | 0.16% |
|
2022/08/29 | 0 | 21.95 | 0 | 0.00 | 21.70 | 0 | 6,421 | 0.00% |
|
2022/08/26 | 0 | 0.00 | 2 | 23.55 | 23.35 | -2 | 6,404 | -0.03% |
|
2022/08/24 | 5 | 23.39 | 13.7 | 23.30 | 23.30 | -8.7 | 6,494 | -0.13% |
|
2022/08/22 | 6 | 23.20 | 7 | 23.21 | 23.20 | -1 | 6,962 | -0.01% |
|
2022/08/18 | 0 | 0.00 | 2.4 | 23.00 | 23.15 | -2.4 | 7,114 | -0.03% |
|
2022/08/17 | 2 | 23.00 | 3 | 22.95 | 23.00 | -1 | 7,267 | -0.01% |
|
2022/08/16 | 1 | 22.75 | 3 | 22.95 | 22.70 | -2 | 7,405 | -0.03% |
|
2022/08/15 | 2 | 22.50 | 1 | 22.90 | 22.80 | 1 | 7,460 | 0.01% |
|
2022/08/12 | 12.1 | 22.40 | 0 | 0.00 | 22.35 | 12.1 | 7,511 | 0.16% |
|
2022/08/11 | 1 | 22.10 | 5 | 22.15 | 22.10 | -4 | 7,569 | -0.05% |
|
2022/08/10 | 0 | 22.35 | 22 | 22.23 | 22.25 | -22 | 7,677 | -0.29% |
|
2022/08/09 | 3 | 21.75 | 1 | 21.80 | 21.75 | 2 | 7,728 | 0.03% |
|
2022/08/08 | 1 | 21.20 | 1 | 21.30 | 21.45 | 0 | 7,791 | 0.00% |
|
2022/08/05 | 26 | 20.88 | 0 | 0.00 | 21.15 | 26 | 7,918 | 0.33% |
|
2022/08/04 | 0 | 0.00 | 4 | 20.40 | 20.50 | -4 | 8,081 | -0.05% |
|
2022/08/03 | 3 | 22.00 | 0 | 0.00 | 21.25 | 3 | 8,271 | 0.04% |
|
2022/08/02 | 0 | 23.50 | 0 | 0.00 | 23.35 | 0 | 8,078 | 0.00% |
|
2022/08/01 | 5 | 23.84 | 4 | 23.98 | 23.85 | 1 | 8,278 | 0.01% |
|
2022/07/29 | 3 | 23.85 | 0 | 0.00 | 23.80 | 3 | 8,336 | 0.04% |
|
2022/07/28 | 1 | 23.60 | 12 | 23.84 | 23.65 | -11 | 8,409 | -0.13% |
|
2022/07/27 | 10 | 23.40 | 0 | 0.00 | 23.60 | 10 | 8,452 | 0.12% |
|
2022/07/26 | 1 | 23.85 | 1 | 23.50 | 23.50 | 0 | 8,758 | 0.00% |
|
2022/07/25 | 1.1 | 23.85 | 3 | 23.95 | 23.80 | -1.9 | 9,126 | -0.02% |
|
2022/07/22 | 1 | 23.45 | 0 | 0.00 | 23.35 | 1 | 9,459 | 0.01% |
|
2022/07/21 | 0 | 0.00 | 10 | 23.05 | 23.40 | -10 | 9,984 | -0.10% |
|
2022/07/20 | 1 | 23.80 | 5 | 23.72 | 23.40 | -4 | 11,019 | -0.04% |
|
2022/07/19 | 6 | 23.80 | 0 | 0.00 | 23.70 | 6 | 11,428 | 0.05% |
|
2022/07/18 | 0.1 | 23.80 | 12 | 23.70 | 23.60 | -11.9 | 11,890 | -0.10% |
|
2022/07/14 | 0 | 0.00 | 1 | 23.15 | 23.25 | -1 | 12,674 | -0.01% |
|
2022/07/13 | 0 | 0.00 | 1 | 22.85 | 22.90 | -1 | 13,397 | -0.01% |
|
2022/07/12 | 8 | 22.43 | 0 | 0.00 | 22.15 | 8 | 13,715 | 0.06% |
|
2022/07/11 | 1 | 23.50 | 13 | 23.62 | 23.40 | -12 | 14,595 | -0.08% |
|
2022/07/08 | 1 | 24.10 | 1 | 24.05 | 24.05 | 0 | 15,072 | 0.00% |
|
2022/07/07 | 13 | 23.83 | 4 | 23.83 | 24.05 | 9 | 15,408 | 0.06% |
|
2022/07/06 | 4 | 24.36 | 3.3 | 23.97 | 23.60 | 0.7 | 15,750 | 0.00% |
|
2022/07/05 | 6 | 25.07 | 4 | 25.08 | 25.05 | 2 | 16,188 | 0.01% |
|
2022/07/04 | 0 | 0.00 | 1 | 24.95 | 24.95 | -1 | 16,491 | -0.01% |
|
2022/07/01 | 4 | 26.30 | 0 | 25.20 | 25.15 | 4 | 16,686 | 0.02% |
|
2022/06/30 | 3 | 25.83 | 4 | 26.08 | 25.90 | -1 | 16,644 | -0.01% |
|
2022/06/29 | 8 | 26.32 | 9 | 26.13 | 26.00 | -1 | 16,923 | -0.01% |
|
2022/06/28 | 32.1 | 26.32 | 54 | 26.11 | 26.30 | -21.9 | 17,658 | -0.12% |
|
2022/06/27 | 8 | 25.47 | 6.1 | 25.54 | 25.65 | 1.9 | 17,437 | 0.01% |
|
2022/06/24 | 9 | 24.46 | 83 | 24.21 | 25.05 | -74 | 17,648 | -0.42% |
|
2022/06/23 | 71 | 23.22 | 57 | 23.44 | 23.30 | 14 | 18,132 | 0.08% |
|
2022/06/22 | 22.1 | 23.36 | 20 | 23.78 | 23.10 | 2.1 | 18,417 | 0.01% |
|
2022/06/21 | 1 | 23.35 | 41 | 23.13 | 23.40 | -40 | 19,090 | -0.21% |
|
2022/06/20 | 25 | 23.06 | 7 | 23.30 | 22.65 | 18 | 19,275 | 0.09% |
|
2022/06/17 | 46 | 23.48 | 75 | 23.65 | 23.50 | -29 | 19,820 | -0.15% |
|
2022/06/16 | 108 | 24.12 | 89 | 24.24 | 23.70 | 19 | 20,589 | 0.09% |
大買/
|
2022/06/15 | 64 | 24.64 | 52 | 24.95 | 24.30 | 12 | 20,702 | 0.06% |
|
2022/06/14 | 15 | 24.11 | 2 | 24.30 | 24.30 | 13 | 21,396 | 0.06% |
|
2022/06/13 | 30 | 24.20 | 1 | 24.20 | 24.15 | 29 | 22,083 | 0.13% |
|
2022/06/10 | 14 | 24.80 | 5 | 24.85 | 24.80 | 9 | 22,111 | 0.04% |
|
2022/06/09 | 31 | 25.13 | 0 | 0.00 | 25.20 | 31 | 22,105 | 0.14% |
|
2022/06/08 | 54.1 | 25.29 | 0 | 0.00 | 25.00 | 54.1 | 22,093 | 0.24% |
|
2022/06/07 | 5 | 25.44 | 3 | 25.20 | 25.35 | 2 | 22,136 | 0.01% |
|
2022/06/06 | 1 | 25.40 | 2 | 25.55 | 25.45 | -1 | 22,251 | 0.00% |
|
2022/06/02 | 1.1 | 25.85 | 0 | 0.00 | 25.55 | 1.1 | 22,264 | 0.00% |
|
2022/06/01 | 5 | 26.21 | 1.1 | 26.53 | 26.15 | 3.9 | 22,225 | 0.02% |
|
2022/05/31 | 15 | 26.42 | 4 | 26.56 | 26.40 | 11 | 22,239 | 0.05% |
|
2022/05/30 | 0 | 25.90 | 29 | 26.31 | 26.35 | -29 | 21,982 | -0.13% |
|
2022/05/27 | 5 | 25.62 | 2 | 25.30 | 25.30 | 3 | 21,776 | 0.01% |
|
2022/05/26 | 4 | 25.36 | 1 | 25.90 | 25.35 | 3 | 21,679 | 0.01% |
|
2022/05/25 | 12 | 25.68 | 8 | 25.66 | 25.60 | 4 | 21,588 | 0.02% |
|
2022/05/24 | 9.1 | 25.47 | 1 | 25.25 | 25.10 | 8.1 | 21,447 | 0.04% |
|
2022/05/23 | 0 | 25.90 | 6 | 26.06 | 25.85 | -6 | 21,266 | -0.03% |
|
2022/05/20 | 26 | 25.90 | 3 | 25.70 | 25.40 | 23 | 21,200 | 0.11% |
|
2022/05/19 | 16 | 24.84 | 18 | 25.05 | 25.55 | -2 | 21,124 | -0.01% |
|
2022/05/18 | 3 | 25.72 | 9 | 25.63 | 25.60 | -6 | 21,041 | -0.03% |
|
2022/05/17 | 10 | 25.14 | 19 | 25.10 | 25.20 | -9 | 20,905 | -0.04% |
|
2022/05/16 | 1.1 | 24.73 | 9.1 | 24.72 | 24.75 | -7.9 | 20,794 | -0.04% |
|
2022/05/13 | 16 | 24.07 | 6 | 24.35 | 24.60 | 10 | 20,704 | 0.05% |
|
2022/05/12 | 5 | 24.55 | 11 | 23.79 | 23.50 | -6 | 20,552 | -0.03% |
|
2022/05/11 | 22 | 24.71 | 7 | 24.52 | 24.35 | 15 | 20,338 | 0.07% |
|
2022/05/10 | 7 | 26.00 | 0 | 0.00 | 26.00 | 7 | 19,990 | 0.04% |
|
2022/05/09 | 1 | 25.85 | 31 | 25.86 | 25.85 | -30 | 19,871 | -0.15% |
|
2022/05/06 | 1 | 27.00 | 2 | 27.00 | 27.00 | -1 | 19,662 | -0.01% |
|
2022/05/05 | 1 | 27.80 | 2 | 27.95 | 27.55 | -1 | 19,592 | -0.01% |
|
2022/05/04 | 3 | 27.62 | 7 | 27.66 | 27.45 | -4 | 19,507 | -0.02% |
|
2022/05/03 | 13.3 | 27.45 | 16 | 27.36 | 27.45 | -2.7 | 19,425 | -0.01% |
|
2022/04/29 | 4 | 28.53 | 9 | 28.47 | 28.35 | -5 | 19,134 | -0.03% |
|
2022/04/28 | 17.1 | 29.42 | 3 | 29.67 | 29.05 | 14.1 | 18,765 | 0.07% |
|
2022/04/27 | 23.1 | 29.91 | 20.1 | 29.85 | 29.75 | 3 | 18,340 | 0.02% |
|
2022/04/26 | 72.1 | 29.68 | 77.3 | 30.26 | 29.95 | -5.1 | 17,840 | -0.03% |
|
2022/04/25 | 44.4 | 29.17 | 1.1 | 28.22 | 28.45 | 43.4 | 16,770 | 0.26% |
|
2022/04/22 | 33 | 30.05 | 42 | 30.14 | 30.10 | -9 | 16,309 | -0.06% |
|
2022/04/21 | 32 | 29.66 | 6 | 29.75 | 29.70 | 26 | 15,852 | 0.16% |
|
2022/04/20 | 15 | 30.40 | 17.4 | 30.45 | 30.30 | -2.3 | 15,463 | -0.02% |
|
2022/04/19 | 33.5 | 30.13 | 31 | 30.33 | 30.80 | 2.4 | 15,050 | 0.02% |
|
2022/04/18 | 22.1 | 30.12 | 11.7 | 29.92 | 29.90 | 10.4 | 14,302 | 0.07% |
|
2022/04/15 | 38 | 30.58 | 58.6 | 30.92 | 30.35 | -20.6 | 13,943 | -0.15% |
|
2022/04/14 | 19.1 | 29.56 | 44.1 | 29.83 | 30.15 | -25 | 12,986 | -0.19% |
|
2022/04/13 | 12 | 29.38 | 20 | 29.35 | 29.30 | -8 | 12,442 | -0.06% |
|
2022/04/12 | 14 | 28.99 | 14 | 29.41 | 29.10 | 0 | 12,085 | 0.00% |
|
2022/04/11 | 50.1 | 29.17 | 37.2 | 29.54 | 28.90 | 12.9 | 11,717 | 0.11% |
|
2022/04/08 | 14.2 | 29.03 | 22.1 | 29.37 | 29.35 | -7.9 | 11,133 | -0.07% |
|
2022/04/07 | 27 | 28.90 | 11.1 | 28.71 | 28.15 | 15.9 | 10,734 | 0.15% |
|
2022/04/06 | 3.1 | 29.29 | 13.3 | 29.55 | 29.60 | -10.2 | 10,485 | -0.10% |
|
2022/04/01 | 1 | 28.95 | 30 | 29.08 | 29.00 | -29 | 10,204 | -0.28% |
|
2022/03/31 | 52.4 | 28.94 | 77.4 | 29.51 | 28.75 | -25 | 9,773 | -0.26% |
|
2022/03/30 | 8 | 28.44 | 19.1 | 28.15 | 28.45 | -11.1 | 8,828 | -0.13% |
|
2022/03/29 | 20.1 | 28.93 | 6.1 | 28.86 | 28.65 | 14 | 8,542 | 0.16% |
|
2022/03/28 | 42.1 | 28.08 | 36.3 | 28.34 | 28.75 | 5.8 | 8,081 | 0.07% |
|
2022/03/25 | 37.1 | 27.75 | 41.4 | 27.91 | 27.80 | -4.3 | 7,382 | -0.06% |
|
2022/03/24 | 17.1 | 27.85 | 25.3 | 28.07 | 27.75 | -8.2 | 7,265 | -0.11% |
|
2022/03/23 | 11 | 27.12 | 15 | 26.99 | 27.10 | -4 | 6,549 | -0.06% |
|
2022/03/22 | 22.6 | 27.15 | 29.1 | 27.17 | 27.45 | -6.6 | 6,329 | -0.10% |
|
2022/03/21 | 47.6 | 26.84 | 51.1 | 26.79 | 27.00 | -3.6 | 5,717 | -0.06% |
|
2022/03/18 | 9 | 25.62 | 5 | 25.40 | 25.30 | 4 | 4,929 | 0.08% |
|
2022/03/17 | 61.2 | 25.76 | 69.2 | 25.74 | 25.80 | -8 | 4,815 | -0.17% |
|
2022/03/16 | 34.6 | 25.61 | 110.7 | 25.84 | 26.25 | -76.1 | 3,987 | -1.91% |
大賣/
|
2022/03/15 | 5 | 24.45 | 0.1 | 24.10 | 23.90 | 4.9 | 3,310 | 0.15% |
|
2022/03/11 | 0.9 | 24.10 | 0 | 0.00 | 23.95 | 0.9 | 3,267 | 0.03% |
|
2022/03/10 | 2 | 24.18 | 12 | 24.15 | 24.15 | -10 | 3,261 | -0.31% |
|
2022/03/09 | 11 | 24.49 | 7 | 24.38 | 24.45 | 4 | 3,206 | 0.12% |
|
2022/03/08 | 4.4 | 23.48 | 0 | 0.00 | 22.85 | 4.4 | 3,085 | 0.14% |
|
2022/03/07 | 2 | 23.60 | 0 | 0.00 | 23.70 | 2 | 3,046 | 0.07% |
|
2022/03/04 | 2 | 24.45 | 1.1 | 24.50 | 24.45 | 1 | 3,021 | 0.03% |
|
2022/03/03 | 0 | 0.00 | 16 | 24.24 | 24.30 | -16 | 2,939 | -0.54% |
|
2022/03/02 | 10 | 24.06 | 9 | 23.98 | 23.90 | 1 | 2,971 | 0.03% |
|
2022/03/01 | 5 | 23.70 | 0 | 0.00 | 23.80 | 5 | 2,968 | 0.17% |
|
2022/02/25 | 1 | 23.20 | 0 | 0.00 | 23.15 | 1 | 3,000 | 0.03% |
|
2022/02/24 | 6.1 | 23.44 | 0 | 0.00 | 23.15 | 6.1 | 3,058 | 0.20% |
|
2022/02/22 | 1 | 23.90 | 0 | 0.00 | 23.70 | 1 | 3,133 | 0.03% |
|
2022/02/21 | 0 | 24.30 | 0 | 24.30 | 24.20 | 0 | 3,242 | 0.00% |
|
2022/02/18 | 1 | 24.00 | 0 | 0.00 | 23.90 | 1 | 3,320 | 0.03% |
|
2022/02/17 | 0 | 0.00 | 7 | 23.90 | 24.05 | -7 | 3,394 | -0.21% |
|
2022/02/14 | 0 | 0.00 | 5 | 23.70 | 23.60 | -5 | 3,921 | -0.13% |
|
2022/02/10 | 3 | 24.37 | 14 | 24.26 | 24.35 | -11 | 4,307 | -0.26% |
|
2022/02/09 | 0 | 24.15 | 3.1 | 24.15 | 24.25 | -3 | 4,462 | -0.07% |
|
2022/02/08 | 0.1 | 24.05 | 0 | 24.03 | 24.15 | 0 | 4,596 | 0.00% |
|
2022/02/07 | 0 | 23.65 | 4 | 23.66 | 23.95 | -4 | 4,742 | -0.08% |
|
2022/01/26 | 1 | 22.50 | 0 | 0.00 | 22.85 | 1 | 5,026 | 0.02% |
|
2022/01/25 | 6 | 22.73 | 2 | 22.60 | 22.55 | 4 | 5,675 | 0.07% |
|
2022/01/24 | 5 | 23.00 | 0 | 0.00 | 22.95 | 5 | 6,206 | 0.08% |
|
2022/01/21 | 0 | 0.00 | 5 | 23.77 | 23.50 | -5 | 6,222 | -0.08% |
|
2022/01/20 | 3 | 23.95 | 0 | 0.00 | 23.95 | 3 | 6,244 | 0.05% |
|
2022/01/19 | 9 | 23.78 | 2 | 23.95 | 23.95 | 7 | 6,273 | 0.11% |
|
2022/01/18 | 21.1 | 23.87 | 0 | 0.00 | 23.80 | 21.1 | 6,247 | 0.34% |
|
2022/01/17 | 0 | 24.00 | 0 | 0.00 | 23.95 | 0 | 6,252 | 0.00% |
|
2022/01/14 | 30.1 | 23.92 | 2 | 23.90 | 24.00 | 28.1 | 6,330 | 0.44% |
|
2022/01/13 | 30 | 24.43 | 13 | 24.72 | 24.35 | 17 | 6,428 | 0.26% |
|
2022/01/12 | 0 | 0.00 | 2 | 24.35 | 24.20 | -2 | 6,560 | -0.03% |
|
2022/01/11 | 0 | 0.00 | 2 | 24.30 | 24.30 | -2 | 6,571 | -0.03% |
|
2022/01/10 | 0 | 24.30 | 0 | 0.00 | 24.50 | 0 | 6,649 | 0.00% |
|
2022/01/07 | 12.2 | 24.29 | 0 | 0.00 | 24.30 | 12.2 | 6,820 | 0.18% |
|
2022/01/05 | 0.5 | 24.85 | 0 | 0.00 | 24.80 | 0.5 | 6,871 | 0.01% |
|
2022/01/03 | 0 | 0.00 | 1.5 | 24.73 | 24.70 | -1.5 | 6,924 | -0.02% |
|
2021/12/30 | 1.5 | 24.97 | 2 | 25.00 | 24.95 | -0.5 | 6,998 | -0.01% |
|
2021/12/29 | 0 | 0.00 | 4 | 24.94 | 25.05 | -4 | 7,137 | -0.06% |
|
2021/12/28 | 1 | 24.70 | 0 | 0.00 | 24.70 | 1 | 7,141 | 0.01% |
|
2021/12/27 | 0 | 0.00 | 1 | 24.75 | 24.80 | -1 | 7,259 | -0.01% |
|
2021/12/23 | 0 | 24.95 | 0 | 0.00 | 24.95 | 0 | 7,758 | 0.00% |
|
2021/12/22 | 23 | 24.89 | 2 | 24.83 | 24.85 | 21 | 7,827 | 0.27% |
|
2021/12/21 | 60 | 25.05 | 31 | 25.00 | 25.05 | 29 | 7,840 | 0.37% |
|
2021/12/20 | 3 | 25.42 | 29 | 25.34 | 25.35 | -26 | 7,910 | -0.33% |
|
2021/12/17 | 1 | 24.85 | 1 | 24.40 | 24.65 | 0 | 7,703 | 0.00% |
|
2021/12/16 | 51 | 24.28 | 0 | 0.00 | 24.30 | 51 | 7,643 | 0.67% |
|
2021/12/15 | 0 | 0.00 | 3 | 24.23 | 24.30 | -3 | 7,698 | -0.04% |
|
2021/12/14 | 10 | 24.30 | 0 | 0.00 | 24.20 | 10 | 7,866 | 0.13% |
|
2021/12/13 | 4 | 25.09 | 11 | 25.20 | 24.80 | -7 | 8,197 | -0.09% |
|
2021/12/10 | 13 | 24.66 | 0 | 24.80 | 24.65 | 13 | 8,217 | 0.16% |
|
2021/12/09 | 13 | 24.63 | 1 | 24.60 | 24.55 | 12 | 8,237 | 0.15% |
|
2021/12/08 | 11 | 24.30 | 4 | 24.34 | 24.30 | 7 | 8,224 | 0.09% |
|
2021/12/06 | 0 | 0.00 | 2 | 24.00 | 24.00 | -2 | 8,202 | -0.02% |
|
2021/12/03 | 3 | 24.17 | 2 | 24.13 | 24.10 | 1 | 8,231 | 0.01% |
|
2021/12/02 | 0 | 24.35 | 0 | 0.00 | 24.15 | 0 | 8,218 | 0.00% |
|
2021/12/01 | 10 | 24.25 | 0 | 0.00 | 24.35 | 10 | 8,225 | 0.12% |
|
2021/11/30 | 0 | 24.35 | 1 | 24.50 | 24.45 | -1 | 8,237 | -0.01% |
|
2021/11/29 | 0 | 0.00 | 10 | 24.11 | 24.25 | -10 | 8,258 | -0.12% |
|
2021/11/26 | 7 | 24.72 | 11 | 24.69 | 24.55 | -4 | 8,247 | -0.05% |
|
2021/11/24 | 5 | 25.10 | 4 | 25.14 | 25.05 | 1 | 8,274 | 0.01% |
|
2021/11/23 | 23.1 | 24.81 | 5 | 24.80 | 24.80 | 18.1 | 8,269 | 0.22% |
|
2021/11/22 | 5 | 25.05 | 2 | 25.20 | 25.10 | 3 | 8,299 | 0.04% |
|
2021/11/19 | 15.1 | 25.28 | 0 | 0.00 | 25.05 | 15.1 | 8,309 | 0.18% |
|
2021/11/18 | 6 | 25.27 | 17.1 | 25.22 | 25.45 | -11.1 | 8,303 | -0.13% |
|
2021/11/17 | 17.1 | 24.85 | 10 | 25.04 | 24.80 | 7.1 | 8,230 | 0.09% |
|
2021/11/16 | 9 | 25.03 | 0 | 0.00 | 25.05 | 9 | 8,189 | 0.11% |
|
2021/11/15 | 23.1 | 25.05 | 131 | 25.00 | 25.00 | -107.9 | 8,180 | -1.32% |
大賣/鉅額交易
|
2021/11/12 | 2 | 27.15 | 15 | 26.39 | 26.20 | -13 | 8,018 | -0.16% |
|
2021/11/11 | 14 | 27.34 | 2 | 27.45 | 27.00 | 12 | 7,911 | 0.15% |
|
2021/11/10 | 12.1 | 27.22 | 16 | 27.25 | 27.05 | -3.9 | 7,949 | -0.05% |
|
2021/11/09 | 14.1 | 27.94 | 13 | 27.60 | 27.60 | 1.1 | 7,845 | 0.01% |
|
2021/11/08 | 27 | 27.57 | 28 | 27.95 | 27.25 | -1 | 7,679 | -0.01% |
|
2021/11/05 | 5 | 27.48 | 0 | 0.00 | 27.35 | 5 | 7,642 | 0.07% |
|
2021/11/04 | 4.1 | 28.08 | 12 | 27.89 | 27.90 | -7.9 | 7,595 | -0.10% |
|
2021/11/03 | 4 | 27.94 | 12.1 | 27.84 | 28.05 | -8.1 | 7,524 | -0.11% |
|
2021/11/02 | 60.1 | 27.49 | 31.1 | 27.71 | 27.75 | 29 | 7,250 | 0.40% |
|
2021/11/01 | 16.1 | 26.52 | 13.3 | 26.53 | 27.20 | 2.8 | 6,671 | 0.04% |
|
2021/10/28 | 1 | 25.10 | 0 | 0.00 | 25.05 | 1 | 6,756 | 0.01% |
|
2021/10/27 | 0 | 24.95 | 3 | 24.82 | 24.85 | -3 | 6,775 | -0.04% |
|
2021/10/25 | 5 | 25.05 | 0 | 0.00 | 25.05 | 5 | 6,845 | 0.07% |
|
2021/10/22 | 1 | 24.95 | 1.1 | 24.98 | 24.80 | -0.1 | 6,955 | 0.00% |
|
2021/10/21 | 15 | 25.81 | 0 | 0.00 | 25.50 | 15 | 7,011 | 0.21% |
|
2021/10/20 | 4 | 25.78 | 5.2 | 26.27 | 26.35 | -1.2 | 6,926 | -0.02% |
|
2021/10/19 | 0 | 25.25 | 0.1 | 25.25 | 25.35 | -0.1 | 6,833 | 0.00% |
|
2021/10/18 | 0 | 25.47 | 0 | 25.80 | 25.20 | 0 | 6,903 | 0.00% |
|
2021/10/15 | 10.1 | 25.99 | 16 | 25.51 | 25.30 | -5.9 | 6,979 | -0.08% |
|
2021/10/14 | 5 | 24.80 | 0 | 0.00 | 24.65 | 5 | 6,956 | 0.07% |
|
2021/10/13 | 0 | 24.87 | 21 | 24.59 | 24.55 | -21 | 7,165 | -0.29% |
|
2021/10/12 | 5 | 25.25 | 5 | 25.20 | 25.30 | 0 | 7,243 | 0.00% |
|
2021/10/08 | 0 | 26.50 | 5 | 26.10 | 25.85 | -5 | 7,302 | -0.07% |
|
2021/10/07 | 2 | 25.95 | 32 | 26.19 | 26.10 | -30 | 7,418 | -0.40% |
|
2021/10/06 | 13 | 25.63 | 0 | 25.60 | 25.55 | 13 | 7,528 | 0.17% |
|
2021/10/05 | 0 | 0.00 | 1 | 24.85 | 25.00 | -1 | 7,713 | -0.01% |
|
2021/10/04 | 31 | 25.22 | 1 | 24.90 | 24.80 | 30 | 7,782 | 0.39% |
|
2021/10/01 | 10.3 | 26.88 | 18.2 | 26.86 | 26.15 | -7.9 | 7,827 | -0.10% |
|
2021/09/30 | 3.3 | 26.88 | 2.2 | 26.98 | 26.75 | 1.1 | 7,689 | 0.01% |
|
2021/09/29 | 0 | 0.00 | 0.2 | 26.16 | 26.55 | -0.2 | 7,694 | 0.00% |
|
2021/09/28 | 0 | 0.00 | 1 | 26.10 | 26.20 | -1 | 7,782 | -0.01% |
|
2021/09/27 | 3.1 | 25.97 | 21.2 | 26.20 | 26.35 | -18.1 | 8,029 | -0.23% |
|
2021/09/24 | 0.1 | 25.20 | 19 | 25.20 | 25.20 | -18.9 | 8,368 | -0.23% |
|
2021/09/23 | 0 | 25.50 | 0 | 0.00 | 25.20 | 0 | 9,097 | 0.00% |
|
2021/09/22 | 25 | 25.02 | 5 | 25.31 | 25.15 | 20 | 10,530 | 0.19% |
|
2021/09/17 | 2 | 26.51 | 3 | 26.22 | 25.95 | -1 | 11,245 | -0.01% |
|
2021/09/16 | 18.3 | 27.37 | 17.2 | 27.58 | 26.95 | 1.1 | 11,377 | 0.01% |
|
2021/09/15 | 0.2 | 26.38 | 21.2 | 26.35 | 26.60 | -21 | 11,345 | -0.19% |
|
2021/09/14 | 10 | 25.70 | 0 | 0.00 | 25.80 | 10 | 11,464 | 0.09% |
|
2021/09/13 | 0.2 | 26.13 | 20.3 | 26.20 | 26.20 | -20 | 11,873 | -0.17% |
|
2021/09/10 | 0.1 | 25.60 | 0.1 | 25.60 | 25.60 | 0 | 12,116 | 0.00% |
|
2021/09/09 | 0 | 25.00 | 0 | 0.00 | 25.30 | 0 | 12,387 | 0.00% |
|
2021/09/08 | 20 | 24.94 | 1 | 24.80 | 24.80 | 19 | 12,510 | 0.15% |
|
2021/09/06 | 0 | 25.75 | 0 | 0.00 | 25.50 | 0 | 13,110 | 0.00% |
|
2021/09/03 | 0 | 26.30 | 1 | 26.50 | 26.05 | -1 | 13,308 | -0.01% |
|
2021/09/02 | 0 | 26.20 | 0 | 0.00 | 26.25 | 0 | 13,506 | 0.00% |
|
2021/09/01 | 0 | 26.50 | 0 | 26.50 | 26.30 | 0 | 13,602 | 0.00% |
|
2021/08/30 | 4 | 26.40 | 3.1 | 26.06 | 26.05 | 0.9 | 14,013 | 0.01% |
|
2021/08/26 | 0 | 0.00 | 0 | 26.20 | 25.55 | 0 | 14,485 | 0.00% |
|
2021/08/25 | 0.2 | 25.58 | 15 | 25.60 | 25.70 | -14.8 | 14,827 | -0.10% |
|
2021/08/24 | 1 | 25.30 | 0 | 0.00 | 25.35 | 1 | 15,153 | 0.01% |
|
2021/08/23 | 6 | 25.10 | 0 | 0.00 | 25.15 | 6 | 15,967 | 0.04% |
|
2021/08/19 | 3 | 24.50 | 1 | 24.60 | 24.05 | 2 | 17,534 | 0.01% |
|
2021/08/18 | 2 | 24.90 | 7 | 23.75 | 25.05 | -5 | 18,007 | -0.03% |
|
2021/08/17 | 5 | 24.90 | 0 | 0.00 | 24.20 | 5 | 18,263 | 0.03% |
|
2021/08/16 | 4.1 | 24.90 | 0 | 0.00 | 24.75 | 4.1 | 18,509 | 0.02% |
|
2021/08/13 | 10 | 26.36 | 2 | 26.25 | 26.10 | 8 | 18,716 | 0.04% |
|
2021/08/11 | 21 | 26.79 | 4 | 26.61 | 26.65 | 17 | 20,136 | 0.08% |
|
2021/08/10 | 12 | 27.48 | 18 | 27.50 | 27.45 | -6 | 20,604 | -0.03% |
|
2021/08/09 | 2 | 28.10 | 2 | 28.25 | 28.20 | 0 | 21,128 | 0.00% |
|
2021/08/06 | 2 | 28.20 | 1 | 28.25 | 28.05 | 1 | 21,907 | 0.00% |
|
2021/08/05 | 30 | 28.28 | 0 | 0.00 | 28.15 | 30 | 22,721 | 0.13% |
|
2021/08/04 | 10 | 28.70 | 0.3 | 28.70 | 28.70 | 9.7 | 23,284 | 0.04% |
|
2021/08/03 | 19.4 | 28.74 | 51.3 | 29.19 | 29.20 | -31.9 | 24,071 | -0.13% |
|
2021/08/02 | 3.1 | 27.70 | 10.1 | 28.00 | 27.90 | -7.1 | 24,733 | -0.03% |
|
2021/07/30 | 26 | 27.51 | 13 | 27.82 | 27.20 | 13 | 25,744 | 0.05% |
|
2021/07/29 | 0 | 27.15 | 12 | 27.16 | 27.55 | -12 | 28,156 | -0.04% |
|
2021/07/28 | 12.1 | 26.71 | 0 | 27.00 | 27.00 | 12 | 29,707 | 0.04% |
|
2021/07/27 | 5 | 28.50 | 10.1 | 28.20 | 27.75 | -5 | 30,748 | -0.02% |
|
2021/07/26 | 13 | 27.78 | 0 | 0.00 | 27.70 | 13 | 31,611 | 0.04% |
|
2021/07/23 | 5.1 | 27.51 | 3 | 27.50 | 27.70 | 2.1 | 33,122 | 0.01% |
|
2021/07/22 | 0 | 27.55 | 7 | 27.31 | 27.05 | -7 | 34,888 | -0.02% |
|
2021/07/21 | 10 | 27.64 | 6.1 | 27.86 | 27.25 | 3.9 | 36,962 | 0.01% |
|
2021/07/20 | 44 | 28.34 | 2 | 28.20 | 28.10 | 42 | 38,096 | 0.11% |
|
2021/07/19 | 25.1 | 29.15 | 91 | 29.43 | 28.95 | -66 | 39,502 | -0.17% |
|
2021/07/16 | 50 | 28.96 | 20.1 | 29.05 | 28.90 | 29.9 | 41,385 | 0.07% |
|
2021/07/15 | 5 | 28.50 | 1 | 28.15 | 28.95 | 4 | 41,753 | 0.01% |
|
2021/07/14 | 12 | 27.91 | 0 | 0.00 | 27.80 | 12 | 42,839 | 0.03% |
|
2021/07/13 | 73 | 28.52 | 4 | 28.44 | 28.30 | 69 | 43,760 | 0.16% |
|
2021/07/12 | 8 | 29.35 | 27 | 29.94 | 29.15 | -19 | 44,544 | -0.04% |
|
2021/07/09 | 11 | 28.70 | 3 | 28.67 | 28.80 | 8 | 44,484 | 0.02% |
|
2021/07/08 | 12 | 28.60 | 11.1 | 29.19 | 29.30 | 0.9 | 44,900 | 0.00% |
|
2021/07/07 | 1.1 | 28.70 | 10 | 28.38 | 28.40 | -8.9 | 45,354 | -0.02% |
|
2021/07/06 | 3.1 | 29.24 | 0.5 | 29.30 | 29.10 | 2.6 | 46,245 | 0.01% |
|
2021/07/05 | 2.1 | 29.55 | 1 | 29.60 | 29.55 | 1.1 | 46,413 | 0.00% |
|
2021/07/02 | 1.1 | 29.70 | 12 | 30.03 | 29.65 | -10.9 | 46,846 | -0.02% |
|
2021/07/01 | 49.5 | 30.39 | 36 | 29.75 | 29.50 | 13.5 | 47,282 | 0.03% |
|
2021/06/30 | 32 | 30.77 | 40 | 30.96 | 30.50 | -8 | 46,959 | -0.02% |
|
2021/06/29 | 295 | 30.97 | 288 | 31.39 | 31.30 | 7 | 46,253 | 0.02% |
大買/大賣/
|
2021/06/28 | 44 | 29.38 | 43.2 | 29.43 | 29.90 | 0.8 | 44,851 | 0.00% |
|
2021/06/25 | 6 | 28.62 | 35 | 28.75 | 28.20 | -29 | 44,130 | -0.07% |
|
2021/06/24 | 29 | 28.11 | 23.2 | 28.24 | 28.45 | 5.8 | 44,060 | 0.01% |
|
2021/06/23 | 20 | 27.87 | 12 | 27.25 | 27.45 | 8 | 43,780 | 0.02% |
|
2021/06/22 | 33 | 27.87 | 16 | 28.08 | 27.70 | 17 | 43,618 | 0.04% |
|
2021/06/21 | 14 | 26.66 | 12 | 26.78 | 26.75 | 2 | 43,200 | 0.00% |
|
2021/06/18 | 13.3 | 27.88 | 8 | 27.65 | 27.55 | 5.3 | 42,998 | 0.01% |
|
2021/06/17 | 0.6 | 28.32 | 14 | 28.22 | 28.45 | -13.5 | 42,814 | -0.03% |
|
2021/06/16 | 12.4 | 28.68 | 1 | 28.35 | 28.35 | 11.4 | 42,749 | 0.03% |
|
2021/06/15 | 2.1 | 29.27 | 22 | 29.28 | 29.20 | -19.9 | 42,399 | -0.05% |
|
2021/06/11 | 4 | 29.00 | 7 | 28.79 | 28.40 | -3 | 42,182 | -0.01% |
|
2021/06/09 | 9 | 28.46 | 10 | 28.38 | 28.50 | -1 | 41,841 | 0.00% |
|
2021/06/08 | 10 | 29.73 | 21 | 29.14 | 28.95 | -11 | 41,819 | -0.03% |
|
2021/06/07 | 34 | 28.46 | 13.1 | 28.03 | 29.00 | 20.9 | 41,699 | 0.05% |
|
2021/06/04 | 12 | 29.29 | 34 | 29.15 | 28.70 | -22 | 41,580 | -0.05% |
|
2021/06/03 | 3 | 29.80 | 3 | 29.93 | 29.65 | 0 | 41,396 | 0.00% |
|
2021/06/02 | 15 | 29.33 | 23.1 | 29.28 | 29.65 | -8.1 | 41,181 | -0.02% |
|
2021/06/01 | 28 | 29.02 | 28.2 | 29.05 | 29.15 | -0.1 | 40,922 | 0.00% |
|
2021/05/31 | 31 | 29.62 | 21 | 29.87 | 29.30 | 10 | 40,676 | 0.02% |
|
2021/05/28 | 31 | 28.17 | 56 | 28.39 | 28.25 | -25 | 40,142 | -0.06% |
|
2021/05/27 | 105.1 | 27.38 | 78.1 | 27.06 | 26.90 | 27 | 39,266 | 0.07% |
大買/
|
2021/05/26 | 29.1 | 26.36 | 18.1 | 26.27 | 26.80 | 11 | 38,735 | 0.03% |
|
2021/05/25 | 20 | 25.41 | 15.3 | 25.87 | 25.80 | 4.7 | 38,339 | 0.01% |
|
2021/05/24 | 5 | 25.85 | 11 | 25.38 | 25.65 | -6 | 38,199 | -0.02% |
|
2021/05/21 | 18 | 25.16 | 18 | 25.30 | 25.30 | 0 | 38,032 | 0.00% |
|
2021/05/20 | 41 | 25.39 | 11 | 25.23 | 24.55 | 30 | 37,934 | 0.08% |
|
2021/05/19 | 55 | 25.45 | 32 | 25.43 | 25.90 | 23 | 37,474 | 0.06% |
|
2021/05/18 | 4 | 23.96 | 0 | 0.00 | 24.30 | 4 | 36,681 | 0.01% |
|
2021/05/17 | 13.1 | 22.32 | 37 | 22.56 | 22.10 | -23.9 | 36,245 | -0.07% |
|
2021/05/14 | 25 | 25.60 | 29 | 25.26 | 24.55 | -4 | 35,672 | -0.01% |
|
2021/05/13 | 34.1 | 25.86 | 46 | 25.81 | 25.35 | -11.9 | 34,903 | -0.03% |
|
2021/05/12 | 10 | 28.74 | 23.3 | 28.85 | 28.15 | -13.3 | 34,109 | -0.04% |
|
2021/05/11 | 42 | 32.67 | 18 | 32.30 | 31.25 | 24 | 33,480 | 0.07% |
|
2021/05/10 | 46.5 | 34.77 | 40 | 34.82 | 34.70 | 6.5 | 32,591 | 0.02% |
|
2021/05/07 | 9 | 34.05 | 38 | 33.44 | 33.40 | -29 | 31,538 | -0.09% |
|
2021/05/06 | 113.5 | 35.28 | 40 | 34.86 | 34.10 | 73.5 | 30,530 | 0.24% |
大買/
|
2021/05/05 | 16 | 33.01 | 61.4 | 33.52 | 34.10 | -45.4 | 28,108 | -0.16% |
|
2021/05/04 | 36 | 31.72 | 52 | 31.42 | 31.00 | -16 | 26,584 | -0.06% |
|
2021/05/03 | 25.2 | 34.59 | 37 | 34.95 | 33.00 | -11.8 | 25,599 | -0.05% |
|
2021/04/29 | 92.1 | 34.30 | 106.5 | 34.56 | 34.50 | -14.4 | 25,240 | -0.06% |
大賣/
|
2021/04/28 | 80 | 35.05 | 41.1 | 34.92 | 35.30 | 38.9 | 23,841 | 0.16% |
|
2021/04/27 | 74 | 31.36 | 51 | 31.08 | 32.45 | 23 | 22,174 | 0.10% |
|
2021/04/26 | 47.1 | 29.18 | 48.1 | 28.34 | 29.65 | -1 | 20,154 | 0.00% |
|
2021/04/23 | 81 | 27.37 | 147 | 27.68 | 27.00 | -66 | 19,023 | -0.35% |
大賣/
|
2021/04/22 | 75 | 26.43 | 178 | 26.93 | 27.10 | -103 | 17,660 | -0.58% |
大賣/鉅額交易
|
2021/04/21 | 51.2 | 25.31 | 49 | 24.73 | 24.90 | 2.1 | 15,604 | 0.01% |
|
2021/04/20 | 58.1 | 25.01 | 126 | 24.80 | 25.00 | -67.9 | 15,167 | -0.45% |
大賣/
|
2021/04/19 | 108 | 24.49 | 64.1 | 24.55 | 24.95 | 43.9 | 14,057 | 0.31% |
大買/
|
2021/04/16 | 32 | 22.40 | 22.4 | 22.24 | 22.70 | 9.6 | 13,045 | 0.07% |
|
2021/04/15 | 13 | 21.04 | 7 | 21.31 | 21.15 | 6 | 12,194 | 0.05% |
|
2021/04/14 | 60 | 20.70 | 60 | 20.69 | 20.70 | 0 | 12,258 | 0.00% |
|
2021/04/13 | 31 | 21.96 | 26 | 21.71 | 21.60 | 5 | 11,966 | 0.04% |
|
2021/04/12 | 26 | 21.26 | 54 | 22.09 | 22.20 | -28 | 11,508 | -0.24% |
|
2021/04/09 | 54 | 20.56 | 8 | 20.56 | 20.55 | 46 | 10,573 | 0.44% |
|
2021/04/08 | 90 | 21.29 | 42 | 21.30 | 21.10 | 48 | 10,310 | 0.47% |
|
2021/04/07 | 125 | 20.54 | 34.2 | 20.75 | 21.00 | 90.8 | 9,823 | 0.92% |
大買/
|
2021/04/06 | 7 | 19.97 | 3 | 19.87 | 19.80 | 4 | 9,588 | 0.04% |
|
2021/04/01 | 3 | 19.75 | 4 | 19.74 | 19.70 | -1 | 9,580 | -0.01% |
|
2021/03/31 | 8 | 19.79 | 0 | 0.00 | 19.80 | 8 | 9,645 | 0.08% |
|
2021/03/29 | 5 | 19.93 | 12.1 | 19.97 | 19.90 | -7.1 | 9,995 | -0.07% |
|
2021/03/26 | 2 | 19.52 | 7 | 19.44 | 19.60 | -5 | 10,000 | -0.05% |
|
2021/03/25 | 0 | 0.00 | 9 | 19.14 | 19.10 | -9 | 10,195 | -0.09% |
|
2021/03/24 | 0 | 0.00 | 2 | 19.20 | 19.25 | -2 | 10,302 | -0.02% |
|
2021/03/23 | 8 | 19.64 | 0 | 0.00 | 19.30 | 8 | 10,399 | 0.08% |
|
2021/03/22 | 3.1 | 19.71 | 1 | 19.50 | 19.75 | 2.1 | 10,461 | 0.02% |
|
2021/03/19 | 3 | 19.20 | 4 | 19.33 | 19.25 | -1 | 10,574 | -0.01% |
|
2021/03/18 | 2.2 | 19.51 | 1 | 19.45 | 19.45 | 1.2 | 10,689 | 0.01% |
|
2021/03/17 | 5.1 | 19.58 | 2 | 19.40 | 19.45 | 3.1 | 10,864 | 0.03% |
|
2021/03/16 | 3.1 | 19.65 | 1 | 19.75 | 19.65 | 2.1 | 11,078 | 0.02% |
|
2021/03/15 | 2 | 19.85 | 10 | 19.78 | 19.75 | -8 | 11,333 | -0.07% |
|
2021/03/12 | 10 | 19.90 | 0 | 0.00 | 19.70 | 10 | 11,609 | 0.09% |
|
2021/03/10 | 8 | 19.54 | 3 | 19.80 | 19.50 | 5 | 11,945 | 0.04% |
|
2021/03/09 | 2 | 18.88 | 0 | 0.00 | 19.00 | 2 | 12,019 | 0.02% |
|
2021/03/08 | 1 | 19.60 | 3 | 19.35 | 19.20 | -2 | 12,130 | -0.02% |
|
2021/03/05 | 6 | 19.50 | 5 | 19.53 | 19.30 | 1 | 12,435 | 0.01% |
|
2021/03/04 | 3 | 20.12 | 2 | 20.05 | 20.05 | 1 | 12,882 | 0.01% |
|
2021/03/03 | 25 | 20.37 | 14.2 | 20.29 | 20.20 | 10.8 | 13,743 | 0.08% |
|
2021/03/02 | 3 | 20.13 | 2 | 20.10 | 19.70 | 1 | 13,676 | 0.01% |
|
2021/02/26 | 9 | 20.13 | 5 | 19.90 | 20.05 | 4 | 14,145 | 0.03% |
|
2021/02/25 | 2 | 20.13 | 3 | 20.13 | 20.10 | -1 | 14,217 | -0.01% |
|
2021/02/24 | 13 | 20.29 | 13 | 20.09 | 20.00 | 0 | 14,252 | 0.00% |
|
2021/02/23 | 3.1 | 20.12 | 25 | 20.06 | 20.00 | -21.9 | 14,186 | -0.15% |
|
2021/02/22 | 2 | 20.13 | 9 | 20.12 | 20.10 | -7 | 14,303 | -0.05% |
|
2021/02/19 | 1 | 19.50 | 0 | 0.00 | 19.65 | 1 | 14,180 | 0.01% |
|
2021/02/18 | 2 | 19.45 | 2.1 | 19.59 | 19.60 | -0.1 | 14,283 | 0.00% |
|
2021/02/17 | 0.1 | 19.00 | 8 | 19.13 | 19.25 | -7.9 | 14,352 | -0.06% |
|
2021/02/05 | 5 | 18.69 | 0 | 0.00 | 18.50 | 5 | 14,434 | 0.03% |
|
2021/02/03 | 4 | 18.38 | 2 | 18.20 | 18.10 | 2 | 14,892 | 0.01% |
|
2021/02/02 | 0 | 0.00 | 24 | 18.09 | 18.30 | -24 | 15,281 | -0.16% |
|
2021/02/01 | 0 | 0.00 | 1 | 17.95 | 18.00 | -1 | 15,529 | -0.01% |
|
2021/01/29 | 1 | 18.00 | 0 | 0.00 | 18.00 | 1 | 15,765 | 0.01% |
|
2021/01/28 | 0 | 0.00 | 2 | 18.15 | 18.15 | -2 | 16,275 | -0.01% |
|
2021/01/27 | 1 | 18.65 | 0.6 | 18.60 | 18.60 | 0.4 | 16,530 | 0.00% |
|
2021/01/26 | 1 | 19.15 | 2 | 18.80 | 18.80 | -1 | 16,971 | -0.01% |
|
2021/01/25 | 21 | 19.20 | 2 | 19.25 | 19.25 | 19 | 17,313 | 0.11% |
|
2021/01/22 | 30.6 | 19.05 | 53.5 | 19.03 | 19.20 | -22.9 | 17,522 | -0.13% |
|
2021/01/21 | 2 | 17.55 | 10 | 18.02 | 18.10 | -8 | 17,231 | -0.05% |
|
2021/01/20 | 26 | 17.71 | 0 | 0.00 | 17.35 | 26 | 17,754 | 0.15% |
|
2021/01/19 | 4 | 18.51 | 2 | 18.70 | 18.35 | 2 | 18,033 | 0.01% |
|
2021/01/18 | 14 | 17.80 | 6 | 18.01 | 18.00 | 8 | 18,167 | 0.04% |
|
2021/01/15 | 17 | 18.09 | 5 | 18.00 | 17.85 | 12 | 18,560 | 0.06% |
|
2021/01/14 | 4 | 18.60 | 1 | 18.65 | 18.65 | 3 | 18,778 | 0.02% |
|
2021/01/13 | 1 | 18.65 | 0 | 0.00 | 18.70 | 1 | 18,975 | 0.01% |
|
2021/01/12 | 5 | 18.70 | 0 | 0.00 | 18.60 | 5 | 19,213 | 0.03% |
|
2021/01/11 | 2 | 19.10 | 0 | 0.00 | 19.10 | 2 | 19,920 | 0.01% |
|
2021/01/08 | 4 | 19.04 | 5 | 19.00 | 18.90 | -1 | 20,718 | 0.00% |
|
2021/01/07 | 12 | 19.45 | 9 | 19.36 | 19.45 | 3 | 22,688 | 0.01% |
|
2021/01/06 | 17 | 18.92 | 35 | 19.09 | 18.70 | -18 | 24,370 | -0.07% |
|
2021/01/05 | 17 | 19.53 | 0 | 0.00 | 19.45 | 17 | 25,785 | 0.07% |
|
2021/01/04 | 11 | 19.80 | 11 | 19.73 | 19.70 | 0 | 27,448 | 0.00% |
|
2020/12/31 | 10 | 20.25 | 5 | 20.20 | 20.10 | 5 | 28,462 | 0.02% |
|
2020/12/30 | 15 | 20.57 | 0 | 0.00 | 20.30 | 15 | 28,741 | 0.05% |
|
2020/12/29 | 6.1 | 20.56 | 19 | 20.73 | 20.45 | -12.9 | 29,676 | -0.04% |
|
2020/12/28 | 7 | 20.31 | 4 | 20.15 | 20.15 | 3 | 29,606 | 0.01% |
|
2020/12/25 | 6 | 20.10 | 6.4 | 20.18 | 20.20 | -0.4 | 29,736 | 0.00% |
|
2020/12/24 | 4.1 | 20.11 | 3.2 | 20.28 | 20.05 | 0.9 | 30,004 | 0.00% |
|
2020/12/23 | 8.2 | 20.29 | 6.4 | 20.39 | 20.20 | 1.8 | 30,378 | 0.01% |
|
2020/12/22 | 9 | 20.02 | 70.1 | 19.75 | 19.60 | -61.1 | 30,648 | -0.20% |
|
2020/12/21 | 29 | 20.33 | 27.1 | 20.02 | 20.35 | 1.9 | 30,718 | 0.01% |
|
2020/12/18 | 12 | 19.94 | 4 | 20.03 | 19.80 | 8 | 30,755 | 0.03% |
|
2020/12/17 | 10.1 | 19.85 | 1 | 19.75 | 19.75 | 9.1 | 30,826 | 0.03% |
|
2020/12/16 | 7.1 | 20.21 | 1 | 19.95 | 19.95 | 6.1 | 30,903 | 0.02% |
|
2020/12/15 | 5 | 20.18 | 10 | 19.70 | 19.70 | -5 | 31,315 | -0.02% |
|
2020/12/14 | 2 | 20.00 | 5 | 19.87 | 20.30 | -3 | 31,321 | -0.01% |
|
2020/12/10 | 10 | 20.82 | 15 | 20.66 | 20.50 | -5 | 32,173 | -0.02% |
|
2020/12/09 | 5.2 | 20.63 | 2.6 | 20.53 | 20.55 | 2.6 | 32,638 | 0.01% |
|
2020/12/08 | 64 | 21.44 | 23.4 | 21.15 | 20.95 | 40.6 | 34,293 | 0.12% |
|
2020/12/07 | 21 | 20.74 | 32.3 | 21.00 | 20.85 | -11.3 | 34,691 | -0.03% |
|
2020/12/04 | 1 | 20.70 | 6 | 20.70 | 20.65 | -5 | 35,454 | -0.01% |
|
2020/12/03 | 4 | 20.65 | 10 | 20.75 | 20.60 | -6 | 36,695 | -0.02% |
|
2020/12/02 | 9.2 | 20.61 | 3 | 20.88 | 20.60 | 6.2 | 37,887 | 0.02% |
|
2020/12/01 | 8.1 | 21.03 | 21 | 20.90 | 20.85 | -12.9 | 38,339 | -0.03% |
|
2020/11/30 | 20 | 21.46 | 175 | 21.38 | 21.35 | -155 | 38,761 | -0.40% |
大賣/鉅額交易
|
2020/11/27 | 92.1 | 20.84 | 34 | 20.73 | 20.80 | 58.1 | 38,628 | 0.15% |
|
2020/11/26 | 11 | 20.03 | 7 | 19.84 | 19.85 | 4 | 38,010 | 0.01% |
|
2020/11/25 | 12 | 19.87 | 21 | 20.05 | 19.90 | -9 | 38,502 | -0.02% |
|
2020/11/24 | 1 | 19.25 | 5.5 | 19.39 | 19.45 | -4.5 | 38,115 | -0.01% |
|
2020/11/23 | 1 | 19.30 | 13 | 19.03 | 19.15 | -12 | 38,060 | -0.03% |
|
2020/11/20 | 1 | 18.90 | 1 | 19.00 | 19.00 | 0 | 38,056 | 0.00% |
|
2020/11/19 | 3 | 19.07 | 13 | 19.27 | 19.20 | -10 | 38,234 | -0.03% |
|
2020/11/18 | 5 | 18.85 | 4 | 18.98 | 18.85 | 1 | 38,335 | 0.00% |
|
2020/11/17 | 15 | 19.16 | 3 | 18.95 | 18.90 | 12 | 38,556 | 0.03% |
|
2020/11/16 | 36 | 19.19 | 8 | 19.13 | 18.85 | 28 | 38,716 | 0.07% |
|
2020/11/13 | 5 | 19.03 | 6 | 19.28 | 19.35 | -1 | 39,033 | 0.00% |
|
2020/11/12 | 7 | 18.87 | 9 | 18.81 | 18.70 | -2 | 39,568 | -0.01% |
|
2020/11/11 | 9 | 19.19 | 21.8 | 19.11 | 19.20 | -12.8 | 39,631 | -0.03% |
|
2020/11/10 | 22 | 19.45 | 104 | 19.77 | 19.20 | -82 | 39,666 | -0.21% |
大賣/
|
2020/11/09 | 10 | 20.16 | 7 | 20.16 | 20.10 | 3 | 39,412 | 0.01% |
|
2020/11/06 | 17 | 20.05 | 4 | 20.25 | 20.15 | 13 | 39,594 | 0.03% |
|
2020/11/05 | 144 | 20.75 | 51 | 20.67 | 20.45 | 93 | 40,590 | 0.23% |
大買/
|
2020/11/04 | 28 | 20.15 | 7 | 20.14 | 20.05 | 21 | 40,637 | 0.05% |
|
2020/11/03 | 31 | 20.49 | 39 | 20.62 | 20.45 | -8 | 41,046 | -0.02% |
|
2020/11/02 | 6 | 19.60 | 14 | 20.10 | 19.95 | -8 | 40,889 | -0.02% |
|
2020/10/30 | 41 | 20.63 | 30 | 20.19 | 20.10 | 11 | 40,665 | 0.03% |
|
2020/10/29 | 34 | 20.53 | 36 | 20.42 | 20.60 | -2 | 41,076 | 0.00% |
|
2020/10/28 | 101 | 21.08 | 77 | 20.94 | 20.60 | 24 | 41,354 | 0.06% |
大買/
|
2020/10/27 | 8 | 20.63 | 1 | 20.55 | 20.45 | 7 | 40,705 | 0.02% |
|
2020/10/26 | 2 | 20.78 | 2 | 20.70 | 20.60 | 0 | 40,295 | 0.00% |
|
2020/10/23 | 18 | 20.95 | 40 | 21.15 | 20.85 | -22 | 40,027 | -0.05% |
|
2020/10/22 | 7 | 20.61 | 12 | 20.67 | 20.60 | -5 | 39,509 | -0.01% |
|
2020/10/21 | 9 | 20.89 | 3 | 20.73 | 20.55 | 6 | 39,134 | 0.02% |
|
2020/10/20 | 3 | 20.75 | 1 | 21.00 | 20.85 | 2 | 38,902 | 0.01% |
|
2020/10/19 | 4 | 20.78 | 63 | 20.56 | 21.10 | -59 | 38,609 | -0.15% |
|
2020/10/16 | 20.1 | 21.00 | 17 | 20.81 | 20.60 | 3.1 | 37,892 | 0.01% |
|
2020/10/15 | 43 | 21.65 | 42 | 21.60 | 21.85 | 1 | 37,047 | 0.00% |
|
2020/10/14 | 44 | 21.23 | 38 | 21.49 | 21.00 | 6 | 34,946 | 0.02% |
|
2020/10/13 | 112 | 20.03 | 77 | 20.02 | 20.00 | 35 | 32,964 | 0.11% |
大買/
|
2020/10/12 | 43 | 19.73 | 75.5 | 19.95 | 20.45 | -32.5 | 31,353 | -0.10% |
|
2020/10/08 | 18 | 18.66 | 29 | 18.57 | 18.60 | -11 | 29,686 | -0.04% |
|
2020/10/07 | 60 | 17.81 | 5 | 18.00 | 17.85 | 55 | 28,511 | 0.19% |
|
2020/10/06 | 23 | 18.03 | 34 | 18.13 | 17.80 | -11 | 28,220 | -0.04% |
|
2020/10/05 | 2 | 17.23 | 21 | 17.18 | 17.55 | -19 | 27,286 | -0.07% |
|
2020/09/30 | 19 | 16.94 | 19 | 16.95 | 17.10 | 0 | 27,209 | 0.00% |
|
2020/09/29 | 2 | 17.13 | 2 | 17.20 | 16.80 | 0 | 27,101 | 0.00% |
|
2020/09/28 | 3 | 16.93 | 8 | 17.13 | 17.00 | -5 | 26,757 | -0.02% |
|
2020/09/25 | 1 | 16.00 | 0 | 0.00 | 16.10 | 1 | 26,283 | 0.00% |
|
2020/09/24 | 5 | 16.95 | 11 | 16.95 | 16.75 | -6 | 25,687 | -0.02% |
|
2020/09/23 | 24 | 16.88 | 11 | 16.85 | 17.05 | 13 | 25,407 | 0.05% |
|
2020/09/22 | 7 | 16.71 | 2 | 16.70 | 16.85 | 5 | 25,149 | 0.02% |
|
2020/09/21 | 23 | 16.98 | 8 | 16.90 | 16.85 | 15 | 25,138 | 0.06% |
|
2020/09/18 | 33 | 17.25 | 21 | 17.17 | 17.00 | 12 | 24,931 | 0.05% |
|
2020/09/17 | 21 | 17.01 | 13 | 17.02 | 17.00 | 8 | 24,366 | 0.03% |
|
2020/09/16 | 32 | 16.93 | 16 | 16.86 | 17.05 | 16 | 24,148 | 0.07% |
|
2020/09/15 | 41 | 17.20 | 21 | 17.34 | 17.00 | 20 | 23,753 | 0.08% |
|
2020/09/14 | 18 | 16.83 | 18 | 16.95 | 16.60 | 0 | 22,933 | 0.00% |
|
2020/09/11 | 77 | 17.69 | 56 | 17.74 | 17.45 | 21 | 22,205 | 0.09% |
|
2020/09/10 | 101 | 16.94 | 121 | 16.98 | 17.05 | -20 | 20,392 | -0.10% |
大買/大賣/
|
2020/09/09 | 40 | 16.56 | 55 | 16.84 | 16.80 | -15 | 19,644 | -0.08% |
|
2020/09/08 | 44 | 16.73 | 47.1 | 16.55 | 16.05 | -3.1 | 18,507 | -0.02% |
|
2020/09/07 | 65 | 16.10 | 60 | 16.70 | 16.90 | 5 | 17,118 | 0.03% |
|
2020/09/04 | 14 | 15.28 | 14 | 15.34 | 15.40 | 0 | 15,736 | 0.00% |
|
2020/09/03 | 37 | 15.11 | 20 | 15.47 | 15.55 | 17 | 15,095 | 0.11% |
|
2020/09/02 | 31 | 14.98 | 7 | 15.00 | 15.15 | 24 | 14,301 | 0.17% |
|
2020/09/01 | 9.2 | 14.89 | 2 | 14.65 | 14.65 | 7.2 | 13,840 | 0.05% |
|
2020/08/31 | 29 | 14.91 | 29 | 15.13 | 14.95 | 0 | 13,480 | 0.00% |
|
2020/08/28 | 2 | 14.30 | 2 | 14.48 | 14.45 | 0 | 12,728 | 0.00% |
|
2020/08/27 | 1 | 14.75 | 7 | 14.47 | 14.35 | -6 | 12,568 | -0.05% |
|
2020/08/26 | 13 | 14.62 | 3 | 14.60 | 14.60 | 10 | 12,399 | 0.08% |
|
2020/08/25 | 6 | 14.68 | 6 | 14.61 | 14.60 | 0 | 12,238 | 0.00% |
|
2020/08/24 | 4 | 14.48 | 12 | 14.53 | 14.55 | -8 | 11,913 | -0.07% |
|
2020/08/21 | 14 | 14.33 | 6 | 14.33 | 14.40 | 8 | 11,655 | 0.07% |
|
2020/08/20 | 12 | 13.90 | 24 | 13.66 | 13.90 | -12 | 11,333 | -0.11% |
|
2020/08/19 | 49 | 14.97 | 16 | 14.75 | 14.35 | 33 | 10,965 | 0.30% |
|
2020/08/18 | 28 | 14.89 | 56 | 14.75 | 14.85 | -28 | 10,457 | -0.27% |
|
2020/08/17 | 36 | 14.29 | 0 | 0.00 | 14.40 | 36 | 9,697 | 0.37% |
|
2020/08/14 | 26 | 13.98 | 1 | 13.90 | 13.90 | 25 | 9,298 | 0.27% |
|
2020/08/13 | 22 | 14.02 | 3 | 13.80 | 13.70 | 19 | 9,005 | 0.21% |
|
2020/08/12 | 8 | 14.14 | 12 | 14.26 | 14.10 | -4 | 8,795 | -0.05% |
|
2020/08/11 | 30 | 14.64 | 16 | 14.06 | 14.20 | 14 | 8,377 | 0.17% |
|
2020/08/10 | 6 | 14.88 | 23 | 15.03 | 15.05 | -17 | 7,094 | -0.24% |
|
2020/08/07 | 10 | 13.90 | 7 | 13.70 | 13.70 | 3 | 6,479 | 0.05% |
|
2020/08/06 | 2 | 12.80 | 22 | 12.96 | 13.10 | -20 | 5,856 | -0.34% |
|
2020/08/05 | 22 | 12.71 | 3 | 12.80 | 12.90 | 19 | 5,551 | 0.34% |
|
2020/08/04 | 32 | 12.93 | 19 | 12.91 | 12.85 | 13 | 5,409 | 0.24% |
|
2020/08/03 | 8 | 12.24 | 14 | 12.06 | 12.30 | -6 | 4,639 | -0.13% |
|
2020/07/31 | 1 | 11.00 | 0 | 0.00 | 11.20 | 1 | 4,074 | 0.02% |
|
2020/07/30 | 1 | 11.15 | 1 | 11.05 | 11.10 | 0 | 4,377 | 0.00% |
|
2020/07/22 | 1 | 11.35 | 1 | 11.25 | 11.15 | 0 | 4,464 | 0.00% |
|
2020/07/17 | 1 | 10.95 | 1 | 10.95 | 10.95 | 0 | 4,381 | 0.00% |
|
2020/07/16 | 1 | 11.10 | 25 | 11.19 | 11.15 | -24 | 4,364 | -0.55% |
|
2020/07/15 | 7 | 11.44 | 2.1 | 11.44 | 11.25 | 4.9 | 4,316 | 0.11% |
|
2020/07/14 | 2 | 11.10 | 0 | 0.00 | 11.15 | 2 | 4,151 | 0.05% |
|
2020/07/10 | 2 | 11.20 | 0 | 0.00 | 11.20 | 2 | 4,071 | 0.05% |
|
2020/07/09 | 4 | 11.46 | 3 | 11.50 | 11.70 | 1 | 3,952 | 0.03% |
|
2020/07/08 | 1 | 11.20 | 0 | 0.00 | 11.20 | 1 | 3,630 | 0.03% |
|
2020/07/06 | 0 | 0.00 | 1 | 10.75 | 10.85 | -1 | 3,490 | -0.03% |
|
2020/07/03 | 1 | 10.90 | 0 | 0.00 | 10.85 | 1 | 3,481 | 0.03% |
|
2020/07/02 | 0 | 0.00 | 20 | 11.00 | 10.85 | -20 | 3,486 | -0.57% |
|
2020/07/01 | 0 | 0.00 | 1 | 10.90 | 10.90 | -1 | 3,448 | -0.03% |
|
2020/06/30 | 2 | 10.90 | 7 | 10.88 | 10.85 | -5 | 3,416 | -0.15% |
|
2020/06/22 | 0 | 0.00 | 2 | 10.60 | 10.65 | -2 | 3,241 | -0.06% |
|
2020/06/19 | 2 | 10.73 | 2 | 10.75 | 10.60 | 0 | 3,280 | 0.00% |
|
2020/06/18 | 2 | 10.55 | 0 | 0.00 | 10.60 | 2 | 3,249 | 0.06% |
|
2020/06/17 | 7 | 10.77 | 7 | 10.88 | 10.65 | 0 | 3,227 | 0.00% |
|
2020/06/11 | 2 | 10.75 | 0 | 0.00 | 10.40 | 2 | 3,232 | 0.06% |
|
2020/06/10 | 0 | 0.00 | 3 | 10.80 | 10.80 | -3 | 3,203 | -0.09% |
|
2020/06/08 | 0 | 0.00 | 10 | 10.90 | 10.85 | -10 | 3,295 | -0.30% |
|
2020/06/04 | 3 | 10.90 | 3 | 11.00 | 10.80 | 0 | 3,326 | 0.00% |
|
2020/06/03 | 0 | 0.00 | 3 | 10.85 | 10.90 | -3 | 3,353 | -0.09% |
|
2020/06/02 | 3 | 10.70 | 0 | 0.00 | 10.70 | 3 | 3,320 | 0.09% |
|
2020/06/01 | 1 | 10.80 | 3 | 10.90 | 10.85 | -2 | 3,313 | -0.06% |
|
2020/05/28 | 7 | 10.84 | 0 | 0.00 | 10.75 | 7 | 3,320 | 0.21% |
|
2020/05/26 | 0 | 0.00 | 1 | 10.60 | 10.60 | -1 | 3,276 | -0.03% |
|
2020/05/25 | 0 | 0.00 | 0.2 | 10.65 | 10.70 | -0.2 | 3,271 | -0.01% |
|
2020/05/20 | 0 | 0.00 | 5 | 10.65 | 10.60 | -5 | 3,208 | -0.16% |
|
2020/05/15 | 0 | 0.00 | 15 | 10.43 | 10.40 | -15 | 3,123 | -0.48% |
|
2020/05/13 | 15 | 10.90 | 18 | 10.99 | 10.95 | -3 | 3,060 | -0.10% |
|
2020/05/11 | 0 | 0.00 | 3 | 10.95 | 10.95 | -3 | 2,978 | -0.10% |
|
2020/05/08 | 0 | 0.00 | 20 | 10.75 | 10.65 | -20 | 2,932 | -0.68% |
|
2020/05/07 | 14 | 10.58 | 0 | 0.00 | 10.65 | 14 | 2,927 | 0.48% |
|
2020/05/06 | 38 | 11.16 | 0 | 0.00 | 10.60 | 38 | 2,909 | 1.31% |
|
2020/05/05 | 0 | 0.00 | 13 | 10.23 | 10.65 | -13 | 2,599 | -0.50% |
|
2020/04/28 | 3 | 9.59 | 0 | 0.00 | 9.49 | 3 | 2,470 | 0.12% |
|
2020/04/23 | 0 | 0.00 | 0.1 | 9.21 | 9.21 | -0.1 | 2,570 | 0.00% |
|
2020/04/15 | 0 | 0.00 | 10 | 9.36 | 9.35 | -10 | 2,896 | -0.35% |
|
2020/03/26 | 10 | 8.16 | 1 | 8.17 | 8.20 | 9 | 3,430 | 0.26% |
|
2020/03/25 | 1 | 8.23 | 1 | 8.22 | 8.21 | 0 | 3,452 | 0.00% |
|
2020/03/24 | 1 | 7.83 | 0 | 0.00 | 7.76 | 1 | 3,412 | 0.03% |
|
2020/03/18 | 1 | 7.81 | 0 | 0.00 | 7.69 | 1 | 3,353 | 0.03% |
|
2020/03/12 | 1 | 9.01 | 0 | 0.00 | 9.00 | 1 | 3,163 | 0.03% |
|
2020/03/10 | 5 | 9.37 | 0 | 0.00 | 9.61 | 5 | 3,089 | 0.16% |
|
2020/03/09 | 2 | 9.80 | 0 | 0.00 | 9.70 | 2 | 3,046 | 0.07% |
|
2020/03/02 | 1 | 9.97 | 0 | 0.00 | 10.05 | 1 | 2,970 | 0.03% |
|
2020/02/26 | 6 | 10.35 | 0 | 0.00 | 10.40 | 6 | 2,909 | 0.21% |
|
2020/02/24 | 0 | 0.00 | 1 | 10.50 | 10.55 | -1 | 2,975 | -0.03% |
|
2020/02/21 | 0.8 | 10.75 | 0 | 0.00 | 10.70 | 0.8 | 2,952 | 0.03% |
|
2020/02/17 | 0 | 0.00 | 20 | 10.63 | 10.60 | -20 | 2,931 | -0.68% |
|
2020/02/10 | 1 | 10.70 | 0 | 0.00 | 10.70 | 1 | 2,900 | 0.03% |
|
2020/02/07 | 0 | 0.00 | 10 | 10.80 | 10.85 | -10 | 2,894 | -0.35% |
|
2020/02/06 | 20 | 11.13 | 0 | 0.00 | 11.05 | 20 | 2,909 | 0.69% |
|
2020/02/03 | 7 | 10.86 | 0 | 0.00 | 10.90 | 7 | 2,993 | 0.23% |
|
2020/01/31 | 5 | 11.20 | 0 | 0.00 | 11.25 | 5 | 2,950 | 0.17% |
|
2020/01/30 | 6 | 11.30 | 20 | 11.30 | 11.05 | -14 | 2,920 | -0.48% |
|
2020/01/17 | 5 | 11.95 | 0 | 0.00 | 12.00 | 5 | 2,792 | 0.18% |
|
2020/01/16 | 5 | 11.80 | 0 | 0.00 | 12.00 | 5 | 2,755 | 0.18% |
|
2020/01/15 | 10 | 11.80 | 0 | 0.00 | 11.80 | 10 | 2,651 | 0.38% |
|
2020/01/13 | 3 | 11.70 | 0 | 0.00 | 11.85 | 3 | 2,536 | 0.12% |
|
2020/01/08 | 1 | 11.15 | 0 | 0.00 | 11.15 | 1 | 2,413 | 0.04% |
|
2020/01/06 | 5 | 11.31 | 0 | 0.00 | 11.25 | 5 | 2,374 | 0.21% |
|
2020/01/03 | 0 | 0.00 | 3.1 | 11.46 | 11.50 | -3.1 | 2,340 | -0.13% |
|
2019/12/31 | 2 | 11.38 | 0 | 0.00 | 11.40 | 2 | 2,281 | 0.09% |
|
2019/12/30 | 0 | 0.00 | 7 | 11.39 | 11.40 | -7 | 2,244 | -0.31% |
|
2019/12/27 | 1 | 11.15 | 0 | 0.00 | 11.25 | 1 | 2,164 | 0.05% |
|
2019/12/26 | 1 | 11.00 | 0 | 0.00 | 11.00 | 1 | 2,111 | 0.05% |
|
2019/12/25 | 0 | 0.00 | 5 | 11.05 | 11.05 | -5 | 2,092 | -0.24% |
|
2019/12/24 | 9 | 11.38 | 2 | 11.23 | 11.15 | 7 | 2,058 | 0.34% |
|
2019/12/23 | 6 | 11.00 | 5 | 10.90 | 11.10 | 1 | 1,822 | 0.05% |
|
2019/12/20 | 1 | 10.75 | 0 | 0.00 | 10.75 | 1 | 1,702 | 0.06% |
|
2019/12/18 | 0 | 0.00 | 3.1 | 10.70 | 10.75 | -3.1 | 1,686 | -0.19% |
|
2019/12/13 | 1 | 10.50 | 0 | 0.00 | 10.50 | 1 | 1,768 | 0.06% |
|
2019/12/12 | 1 | 10.50 | 0 | 0.00 | 10.55 | 1 | 1,758 | 0.06% |
|
2019/12/11 | 1 | 10.60 | 0 | 0.00 | 10.60 | 1 | 1,762 | 0.06% |
|
2019/12/05 | 0 | 0.00 | 0.3 | 10.50 | 10.50 | -0.3 | 1,768 | -0.02% |
|
2019/11/22 | 5 | 10.75 | 18 | 10.70 | 10.70 | -13 | 1,809 | -0.72% |
|
2019/11/21 | 0 | 0.00 | 5 | 10.65 | 10.60 | -5 | 1,724 | -0.29% |
|
2019/11/12 | 1 | 10.70 | 1 | 10.75 | 10.70 | 0 | 1,778 | 0.00% |
|
2019/11/11 | 0 | 0.00 | 3.1 | 10.63 | 10.60 | -3.1 | 1,764 | -0.18% |
|
2019/11/05 | 2 | 10.80 | 2 | 10.85 | 10.65 | 0 | 1,725 | 0.00% |
|
2019/10/31 | 10 | 10.80 | 10 | 10.85 | 10.65 | 0 | 1,739 | 0.00% |
|
2019/10/30 | 0 | 0.00 | 10 | 10.60 | 10.60 | -10 | 1,578 | -0.63% |
|
2019/10/28 | 0 | 0.00 | 31 | 10.65 | 10.55 | -31 | 1,590 | -1.95% |
|
2019/10/25 | 0 | 0.00 | 10 | 10.55 | 10.60 | -10 | 1,601 | -0.62% |
|
2019/10/18 | 10 | 10.60 | 0 | 0.00 | 10.40 | 10 | 1,743 | 0.57% |
|
2019/10/16 | 0 | 0.00 | 1 | 10.65 | 10.65 | -1 | 1,764 | -0.06% |
|
2019/10/14 | 1 | 10.50 | 0 | 0.00 | 10.50 | 1 | 1,877 | 0.05% |
|
2019/10/09 | 0 | 0.00 | 0.7 | 10.60 | 10.50 | -0.7 | 1,876 | -0.04% |
|
2019/09/23 | 0 | 0.00 | 1 | 10.90 | 10.90 | -1 | 1,941 | -0.05% |
|
2019/09/19 | 2 | 11.00 | 0 | 0.00 | 10.80 | 2 | 1,913 | 0.10% |
|
2019/09/04 | 1 | 10.65 | 1.1 | 10.63 | 10.60 | -0.1 | 1,840 | -0.01% |
|
2019/08/27 | 0 | 0.00 | 3 | 10.05 | 10.00 | -3 | 2,111 | -0.14% |
|
2019/08/26 | 0 | 0.00 | 1 | 9.99 | 10.00 | -1 | 2,175 | -0.05% |
|
2019/08/23 | 0 | 0.00 | 5 | 9.99 | 10.05 | -5 | 2,175 | -0.23% |
|
2019/08/01 | 0.1 | 11.10 | 5 | 11.15 | 11.15 | -4.9 | 2,410 | -0.20% |
|
2019/07/24 | 10 | 11.05 | 0 | 0.00 | 11.00 | 10 | 2,516 | 0.40% |
|
2019/07/23 | 1 | 11.20 | 0 | 0.00 | 11.05 | 1 | 2,492 | 0.04% |
|
2019/07/22 | 0 | 0.00 | 30 | 11.30 | 11.15 | -30 | 2,425 | -1.24% |
|
2019/07/12 | 5 | 11.10 | 0.2 | 11.10 | 11.10 | 4.8 | 2,366 | 0.20% |
|
2019/07/10 | 0 | 0.00 | 1 | 11.20 | 11.15 | -1 | 2,363 | -0.04% |
|
2019/07/09 | 0 | 0.00 | 1 | 11.10 | 11.15 | -1 | 2,377 | -0.04% |
|
2019/07/05 | 0.5 | 10.95 | 0 | 0.00 | 11.00 | 0.5 | 2,407 | 0.02% |
|
2019/07/04 | 0 | 0.00 | 2 | 11.05 | 11.00 | -2 | 2,411 | -0.08% |
|
2019/07/02 | 0.4 | 10.95 | 0 | 0.00 | 10.95 | 0.4 | 2,411 | 0.02% |
|
2019/07/01 | 2 | 10.90 | 0 | 0.00 | 10.90 | 2 | 2,405 | 0.08% |
|
2019/06/25 | 1 | 10.95 | 0 | 0.00 | 10.95 | 1 | 2,438 | 0.04% |
|
2019/06/21 | 1 | 11.10 | 0 | 0.00 | 11.10 | 1 | 2,459 | 0.04% |
|
2019/06/19 | 1 | 11.10 | 3 | 11.15 | 11.15 | -2 | 2,496 | -0.08% |
|
2019/06/17 | 0 | 0.00 | 0.1 | 11.20 | 11.20 | -0.1 | 2,609 | 0.00% |
|
2019/06/04 | 5 | 11.65 | 6 | 11.60 | 11.40 | -1 | 2,734 | -0.04% |
|
2019/05/31 | 1 | 11.50 | 1 | 11.35 | 11.30 | 0 | 2,597 | 0.00% |
|
2019/05/27 | 0 | 0.00 | 3 | 11.35 | 11.40 | -3 | 2,533 | -0.12% |
|
2019/05/24 | 0 | 0.00 | 1 | 11.30 | 11.25 | -1 | 2,488 | -0.04% |
|
2019/05/20 | 0 | 0.00 | 1 | 10.95 | 11.10 | -1 | 2,402 | -0.04% |
|
2019/05/15 | 1 | 10.75 | 0 | 0.00 | 10.75 | 1 | 2,534 | 0.04% |
|
2019/05/09 | 2 | 10.90 | 0 | 0.00 | 10.90 | 2 | 2,885 | 0.07% |
|
2019/05/03 | 0 | 0.00 | 4 | 11.28 | 11.20 | -4 | 2,934 | -0.14% |
|
2019/04/30 | 0 | 0.00 | 2 | 10.85 | 10.90 | -2 | 2,817 | -0.07% |
|
2019/04/29 | 13 | 10.80 | 0 | 0.00 | 10.80 | 13 | 2,840 | 0.46% |
|
2019/04/26 | 0 | 0.00 | 1 | 10.90 | 10.95 | -1 | 2,835 | -0.04% |
|
2019/04/23 | 25 | 10.90 | 4 | 11.05 | 11.05 | 21 | 2,772 | 0.76% |
|
2019/04/22 | 10 | 10.93 | 8 | 10.95 | 10.90 | 2 | 2,732 | 0.07% |
|
2019/04/19 | 2 | 10.55 | 0 | 0.00 | 10.55 | 2 | 2,662 | 0.08% |
|
2019/04/18 | 3 | 10.50 | 0 | 0.00 | 10.45 | 3 | 2,692 | 0.11% |
|
2019/04/17 | 0 | 0.00 | 3 | 10.67 | 10.75 | -3 | 2,699 | -0.11% |
|
2019/04/15 | 4 | 10.60 | 0 | 0.00 | 10.55 | 4 | 2,695 | 0.15% |
|
2019/04/12 | 4 | 10.75 | 0 | 0.00 | 10.70 | 4 | 2,721 | 0.15% |
|
2019/04/11 | 1 | 11.05 | 1 | 11.10 | 11.05 | 0 | 2,684 | 0.00% |
|
2019/04/10 | 2 | 11.05 | 0 | 0.00 | 11.05 | 2 | 2,662 | 0.08% |
|
2019/04/08 | 1 | 11.10 | 0 | 0.00 | 11.15 | 1 | 2,669 | 0.04% |
|
2019/04/03 | 1 | 11.15 | 3 | 11.22 | 11.20 | -2 | 2,670 | -0.07% |
|
2019/04/01 | 2.6 | 11.09 | 3 | 11.20 | 11.10 | -0.4 | 2,753 | -0.02% |
|
2019/03/29 | 0 | 0.00 | 6 | 11.15 | 11.10 | -6 | 2,906 | -0.21% |
|
2019/03/27 | 3 | 11.22 | 0 | 0.00 | 11.20 | 3 | 2,941 | 0.10% |
|
2019/03/26 | 0 | 0.00 | 10 | 11.10 | 11.10 | -10 | 2,923 | -0.34% |
|
2019/03/25 | 0 | 11.05 | 10 | 11.10 | 11.10 | -10 | 2,915 | -0.34% |
|
2019/03/21 | 0 | 0.00 | 4 | 11.70 | 11.55 | -4 | 2,866 | -0.14% |
|
2019/03/20 | 6 | 11.45 | 3 | 11.45 | 11.50 | 3 | 2,793 | 0.11% |
|
2019/03/19 | 0 | 0.00 | 8.5 | 11.56 | 11.60 | -8.5 | 2,792 | -0.30% |
|
2019/03/15 | 1 | 11.05 | 0 | 0.00 | 11.10 | 1 | 2,618 | 0.04% |
|
2019/03/13 | 2.5 | 11.19 | 1 | 11.25 | 11.25 | 1.5 | 2,654 | 0.06% |
|
2019/03/12 | 3 | 11.15 | 0 | 0.00 | 11.25 | 3 | 2,645 | 0.11% |
|
2019/03/07 | 0.4 | 10.95 | 0 | 0.00 | 11.00 | 0.4 | 2,658 | 0.02% |
|
2019/02/27 | 1 | 11.00 | 0 | 0.00 | 11.00 | 1 | 2,795 | 0.04% |
|
2019/02/21 | 0 | 0.00 | 1 | 11.05 | 11.05 | -1 | 2,818 | -0.04% |
|
2019/02/19 | 1 | 10.90 | 2 | 11.10 | 11.00 | -1 | 2,818 | -0.04% |
|
2019/02/18 | 0 | 0.00 | 8 | 10.96 | 10.80 | -8 | 2,767 | -0.29% |
|
2019/02/15 | 1 | 11.15 | 1 | 11.35 | 10.95 | 0 | 2,854 | 0.00% |
|
2019/02/14 | 0 | 0.00 | 7 | 11.14 | 11.25 | -7 | 2,748 | -0.25% |
|
2019/02/13 | 5 | 11.30 | 7 | 11.08 | 11.25 | -2 | 2,703 | -0.07% |
|
2019/02/12 | 1.4 | 11.08 | 8 | 11.14 | 11.25 | -6.6 | 2,610 | -0.25% |
|
2019/02/11 | 0 | 0.00 | 1 | 10.30 | 10.30 | -1 | 2,373 | -0.04% |
|
2019/01/30 | 21 | 10.22 | 0 | 0.00 | 10.15 | 21 | 2,352 | 0.89% |
|
2019/01/29 | 1 | 10.10 | 0 | 0.00 | 10.25 | 1 | 2,351 | 0.04% |
|
2019/01/25 | 0 | 0.00 | 0 | 10.15 | 10.15 | 0 | 2,421 | 0.00% |
|
2019/01/24 | 0 | 0.00 | 1 | 10.30 | 10.20 | -1 | 2,450 | -0.04% |
|
2019/01/07 | 0 | 0.00 | 0 | 9.80 | 9.88 | 0 | 2,705 | 0.00% |
|
2018/12/27 | 11 | 10.30 | 3 | 10.25 | 10.15 | 8 | 2,916 | 0.27% |
|
2018/12/26 | 1 | 10.35 | 0 | 0.00 | 10.15 | 1 | 2,960 | 0.03% |
|
2018/12/24 | 2 | 10.73 | 0 | 10.60 | 10.65 | 2 | 3,288 | 0.06% |
|
2018/12/22 | 11 | 10.58 | 2 | 10.83 | 10.70 | 9 | 3,335 | 0.27% |
|
2018/12/20 | 5 | 9.99 | 1 | 10.15 | 9.94 | 4 | 3,275 | 0.12% |
|
2018/12/19 | 0.5 | 10.10 | 1 | 10.30 | 10.15 | -0.5 | 3,415 | -0.01% |
|
2018/12/18 | 0 | 0.00 | 1 | 10.40 | 10.25 | -1 | 3,679 | -0.03% |
|
2018/12/17 | 0 | 0.00 | 2 | 10.45 | 10.45 | -2 | 3,711 | -0.05% |
|
2018/12/14 | 0 | 0.00 | 2 | 10.55 | 10.55 | -2 | 3,748 | -0.05% |
|
2018/12/12 | 0 | 0.00 | 0.4 | 10.85 | 10.70 | -0.4 | 3,992 | -0.01% |
|
2018/12/10 | 6 | 10.60 | 0 | 0.00 | 10.45 | 6 | 4,071 | 0.15% |
|
2018/12/07 | 2 | 10.50 | 0 | 0.00 | 10.50 | 2 | 4,099 | 0.05% |
|
2018/12/06 | 1 | 10.50 | 0 | 0.00 | 10.45 | 1 | 4,191 | 0.02% |
|
2018/12/05 | 1 | 10.85 | 102 | 10.80 | 10.85 | -101 | 4,166 | -2.42% |
大賣/鉅額交易
|
2018/12/04 | 2 | 11.10 | 1 | 11.20 | 11.05 | 1 | 4,217 | 0.02% |
|
2018/12/03 | 2 | 10.93 | 2 | 11.13 | 11.15 | 0 | 4,232 | 0.00% |
|
2018/11/30 | 2 | 10.80 | 3 | 10.85 | 10.80 | -1 | 4,168 | -0.02% |
|
2018/11/29 | 1 | 10.90 | 0 | 0.00 | 11.00 | 1 | 4,141 | 0.02% |
|
2018/11/27 | 1 | 10.80 | 0 | 0.00 | 10.95 | 1 | 4,045 | 0.02% |
|
2018/11/23 | 2 | 11.03 | 0 | 0.00 | 11.00 | 2 | 4,004 | 0.05% |
|
2018/11/21 | 0 | 0.00 | 2 | 11.25 | 11.25 | -2 | 3,994 | -0.05% |
|
2018/11/19 | 1 | 11.20 | 0 | 0.00 | 11.25 | 1 | 4,012 | 0.02% |
|
2018/11/16 | 100 | 11.30 | 2 | 11.30 | 11.20 | 98 | 4,128 | 2.37% |
|
2018/11/15 | 1 | 11.30 | 0 | 0.00 | 11.25 | 1 | 4,127 | 0.02% |
|
2018/11/14 | 0 | 0.00 | 3 | 11.47 | 11.45 | -3 | 4,121 | -0.07% |
|
2018/11/13 | 3 | 10.95 | 0 | 0.00 | 11.00 | 3 | 4,064 | 0.07% |
|
2018/11/12 | 1 | 11.10 | 0 | 0.00 | 11.10 | 1 | 4,080 | 0.02% |
|
2018/11/09 | 0 | 11.10 | 0 | 0.00 | 11.15 | 0 | 4,114 | 0.00% |
|
2018/11/08 | 1 | 11.30 | 20 | 11.45 | 11.25 | -19 | 4,149 | -0.46% |
|
2018/11/07 | 0 | 0.00 | 5 | 11.30 | 11.35 | -5 | 4,174 | -0.12% |
|
2018/11/05 | 3 | 11.20 | 0 | 0.00 | 11.25 | 3 | 4,362 | 0.07% |
|
2018/11/02 | 25 | 11.20 | 1 | 11.10 | 11.20 | 24 | 4,356 | 0.55% |
|
2018/10/26 | 9 | 10.69 | 0 | 0.00 | 10.45 | 9 | 4,278 | 0.21% |
|
2018/10/23 | 0 | 0.00 | 1 | 11.75 | 11.50 | -1 | 4,219 | -0.02% |
|
2018/10/22 | 0 | 0.00 | 1 | 11.70 | 11.80 | -1 | 4,236 | -0.02% |
|
2018/10/19 | 0 | 0.00 | 3 | 11.60 | 11.65 | -3 | 4,255 | -0.07% |
|
2018/10/18 | 0.1 | 11.70 | 7 | 11.55 | 11.70 | -6.9 | 4,300 | -0.16% |
|
2018/10/16 | 5 | 11.90 | 1 | 12.10 | 12.00 | 4 | 4,299 | 0.09% |
|
2018/10/15 | 4 | 12.00 | 0 | 0.00 | 12.00 | 4 | 4,320 | 0.09% |
|
2018/10/12 | 4 | 11.55 | 3 | 11.77 | 11.90 | 1 | 4,382 | 0.02% |
|
2018/10/11 | 5 | 11.50 | 0 | 0.00 | 11.45 | 5 | 4,484 | 0.11% |
|
2018/10/05 | 7 | 12.79 | 0 | 0.00 | 12.70 | 7 | 4,527 | 0.15% |
|
2018/10/04 | 0 | 0.00 | 6 | 13.19 | 13.30 | -6 | 4,519 | -0.13% |
|
2018/10/03 | 12 | 13.53 | 14 | 13.78 | 13.35 | -2 | 4,496 | -0.04% |
|
2018/10/02 | 1 | 13.05 | 2 | 13.15 | 13.15 | -1 | 4,252 | -0.02% |
|
2018/10/01 | 1 | 13.25 | 0 | 0.00 | 13.25 | 1 | 4,246 | 0.02% |
|
2018/09/28 | 7 | 13.15 | 0 | 0.00 | 12.95 | 7 | 4,241 | 0.17% |
|
2018/09/27 | 1 | 13.00 | 5 | 13.00 | 12.90 | -4 | 4,202 | -0.10% |
|
2018/09/26 | 1 | 13.20 | 6 | 13.05 | 13.15 | -5 | 4,190 | -0.12% |
|
2018/09/25 | 7 | 12.89 | 0 | 0.00 | 13.15 | 7 | 4,146 | 0.17% |
|
2018/09/21 | 5 | 12.65 | 0 | 0.00 | 12.70 | 5 | 3,916 | 0.13% |
|
2018/09/20 | 10 | 12.60 | 0 | 0.00 | 12.40 | 10 | 3,911 | 0.26% |
|
2018/09/17 | 0 | 0.00 | 40 | 12.25 | 12.50 | -40 | 3,943 | -1.01% |
|
2018/09/14 | 0 | 0.00 | 50 | 12.15 | 12.05 | -50 | 3,935 | -1.27% |
|
2018/09/13 | 0 | 0.00 | 1 | 11.95 | 11.90 | -1 | 3,960 | -0.03% |
|
2018/09/12 | 0 | 0.00 | 3 | 11.87 | 11.85 | -3 | 3,979 | -0.08% |
|
2018/09/10 | 31 | 11.20 | 5 | 11.30 | 11.10 | 26 | 4,209 | 0.62% |
|
2018/09/07 | 61 | 11.80 | 1 | 11.80 | 11.75 | 60 | 4,251 | 1.41% |
|
2018/09/03 | 1 | 12.15 | 3 | 12.20 | 12.20 | -2 | 5,479 | -0.04% |
|
2018/08/30 | 2 | 12.33 | 0 | 0.00 | 12.25 | 2 | 5,679 | 0.04% |
|
2018/08/29 | 1 | 12.35 | 11 | 12.35 | 12.35 | -10 | 5,782 | -0.17% |
|
2018/08/28 | 0 | 0.00 | 10 | 12.45 | 12.35 | -10 | 5,909 | -0.17% |
|
2018/08/24 | 4 | 12.39 | 0 | 0.00 | 12.35 | 4 | 6,373 | 0.06% |
|
2018/08/23 | 10 | 12.69 | 3 | 12.70 | 12.70 | 7 | 6,664 | 0.11% |
|
2018/08/21 | 0 | 0.00 | 3 | 11.80 | 12.00 | -3 | 7,264 | -0.04% |
|
2018/08/16 | 0 | 0.00 | 3 | 12.30 | 12.25 | -3 | 7,527 | -0.04% |
|
2018/08/13 | 2 | 12.75 | 166 | 12.61 | 12.55 | -164 | 7,664 | -2.14% |
大賣/鉅額交易
|
2018/08/10 | 3 | 13.17 | 3 | 13.10 | 13.10 | 0 | 7,667 | 0.00% |
|
2018/08/08 | 60 | 13.75 | 63 | 13.95 | 13.75 | -3 | 7,762 | -0.04% |
|
2018/08/07 | 3 | 13.65 | 0 | 0.00 | 13.70 | 3 | 8,109 | 0.04% |
|
2018/08/03 | 51 | 13.55 | 0 | 0.00 | 13.60 | 51 | 8,417 | 0.61% |
|
2018/08/02 | 1 | 13.55 | 0 | 0.00 | 13.55 | 1 | 8,652 | 0.01% |
|
2018/08/01 | 0 | 0.00 | 1 | 13.80 | 13.75 | -1 | 8,977 | -0.01% |
|
2018/07/30 | 31 | 13.69 | 2 | 13.65 | 13.65 | 29 | 9,151 | 0.32% |
|
2018/07/27 | 0 | 0.00 | 5 | 13.60 | 13.60 | -5 | 9,351 | -0.05% |
|
2018/07/25 | 0 | 0.00 | 50 | 13.80 | 13.75 | -50 | 10,127 | -0.49% |
|
2018/07/23 | 1 | 13.20 | 1 | 13.30 | 13.25 | 0 | 10,813 | 0.00% |
|
2018/07/20 | 1 | 13.50 | 0 | 0.00 | 13.25 | 1 | 11,292 | 0.01% |
|
2018/07/19 | 2.5 | 13.92 | 4 | 13.95 | 13.85 | -1.5 | 11,552 | -0.01% |
|
2018/07/18 | 5.5 | 13.96 | 11 | 14.17 | 13.85 | -5.5 | 11,902 | -0.05% |
|
2018/07/17 | 5 | 13.90 | 13 | 13.84 | 13.80 | -8 | 11,997 | -0.07% |
|
2018/07/13 | 0 | 0.00 | 2 | 13.40 | 13.35 | -2 | 13,308 | -0.02% |
|
2018/07/12 | 1 | 13.30 | 2 | 13.40 | 13.35 | -1 | 13,655 | -0.01% |
|
2018/07/11 | 0 | 0.00 | 8 | 12.96 | 13.00 | -8 | 14,145 | -0.06% |
|
2018/07/10 | 0 | 0.00 | 1 | 13.15 | 12.95 | -1 | 14,680 | -0.01% |
|
2018/07/09 | 0 | 0.00 | 2 | 12.60 | 12.80 | -2 | 15,078 | -0.01% |
|
2018/07/06 | 3 | 12.20 | 0 | 0.00 | 12.50 | 3 | 15,444 | 0.02% |
|
2018/07/05 | 1 | 13.00 | 1 | 12.70 | 12.70 | 0 | 16,184 | 0.00% |
|
2018/07/04 | 2 | 12.90 | 2 | 13.03 | 13.05 | 0 | 17,463 | 0.00% |
|
2018/07/02 | 10 | 13.75 | 0 | 0.00 | 13.50 | 10 | 20,309 | 0.05% |
|
2018/06/29 | 1 | 13.75 | 1 | 13.85 | 13.80 | 0 | 20,916 | 0.00% |
|
2018/06/28 | 1 | 13.85 | 1 | 13.70 | 13.65 | 0 | 21,255 | 0.00% |
|
2018/06/27 | 12 | 14.03 | 3 | 14.02 | 13.90 | 9 | 22,255 | 0.04% |
|
2018/06/26 | 13 | 13.65 | 3 | 13.62 | 13.60 | 10 | 23,205 | 0.04% |
|
2018/06/25 | 26 | 14.25 | 0 | 0.00 | 14.05 | 26 | 23,961 | 0.11% |
|
2018/06/22 | 10 | 14.20 | 0 | 0.00 | 14.15 | 10 | 24,878 | 0.04% |
|
2018/06/21 | 1 | 14.35 | 0 | 0.00 | 14.40 | 1 | 24,899 | 0.00% |
|
2018/06/20 | 6 | 14.47 | 4 | 14.35 | 14.35 | 2 | 24,904 | 0.01% |
|
2018/06/19 | 45 | 14.55 | 71 | 14.70 | 14.55 | -26 | 24,906 | -0.10% |
|
2018/06/15 | 10 | 14.55 | 0.2 | 14.50 | 14.55 | 9.8 | 24,923 | 0.04% |
|
2018/06/14 | 85 | 14.70 | 90 | 14.96 | 14.45 | -5 | 24,848 | -0.02% |
|
2018/06/13 | 45 | 14.79 | 74 | 14.75 | 14.70 | -29 | 24,440 | -0.12% |
|
2018/06/12 | 10 | 14.15 | 0 | 0.00 | 14.10 | 10 | 23,812 | 0.04% |
|
2018/06/06 | 25 | 14.56 | 1 | 14.60 | 14.55 | 24 | 23,629 | 0.10% |
|
2018/06/05 | 4 | 14.80 | 5 | 14.92 | 14.55 | -1 | 23,579 | 0.00% |
|
2018/06/04 | 2 | 15.03 | 7 | 15.19 | 14.90 | -5 | 23,514 | -0.02% |
|
2018/06/01 | 1 | 14.50 | 64 | 14.70 | 14.80 | -63 | 23,306 | -0.27% |
|
2018/05/31 | 0 | 0.00 | 2 | 14.60 | 14.55 | -2 | 23,221 | -0.01% |
|
2018/05/30 | 3 | 14.82 | 6 | 14.89 | 14.90 | -3 | 23,023 | -0.01% |
|
2018/05/28 | 1 | 13.95 | 0 | 0.00 | 13.90 | 1 | 22,576 | 0.00% |
|
2018/05/25 | 6.2 | 14.10 | 1 | 14.10 | 14.10 | 5.2 | 22,941 | 0.02% |
|
2018/05/24 | 6 | 14.27 | 3 | 14.23 | 14.20 | 3 | 22,970 | 0.01% |
|
2018/05/23 | 5 | 14.00 | 0 | 0.00 | 13.95 | 5 | 23,027 | 0.02% |
|
2018/05/16 | 62 | 14.60 | 12 | 14.42 | 14.50 | 50 | 23,085 | 0.22% |
|
2018/05/15 | 4 | 14.78 | 11 | 14.78 | 14.70 | -7 | 23,051 | -0.03% |
|
2018/05/14 | 0 | 0.00 | 1 | 13.95 | 14.00 | -1 | 22,841 | 0.00% |
|
2018/05/11 | 46 | 14.30 | 43 | 14.53 | 14.20 | 3 | 22,794 | 0.01% |
|
2018/05/10 | 80.8 | 14.09 | 85 | 14.44 | 14.05 | -4.2 | 22,677 | -0.02% |
|
2018/05/09 | 16 | 14.55 | 8 | 14.58 | 14.55 | 8 | 22,549 | 0.04% |
|
2018/05/08 | 45 | 14.22 | 17 | 14.15 | 13.80 | 28 | 22,331 | 0.13% |
|
2018/05/07 | 97 | 14.19 | 1 | 14.15 | 14.20 | 96 | 22,303 | 0.43% |
|
2018/05/04 | 2 | 14.15 | 91 | 14.42 | 14.40 | -89 | 22,270 | -0.40% |
|
2018/05/03 | 59 | 14.20 | 72 | 14.34 | 14.10 | -13 | 22,104 | -0.06% |
|
2018/05/02 | 19 | 14.90 | 17 | 14.91 | 14.80 | 2 | 22,036 | 0.01% |
|
2018/04/30 | 21 | 15.83 | 35 | 15.75 | 15.80 | -14 | 21,551 | -0.06% |
|
2018/04/27 | 3 | 14.92 | 2 | 14.90 | 14.95 | 1 | 21,151 | 0.00% |
|
2018/04/26 | 97 | 15.12 | 5 | 15.05 | 14.75 | 92 | 21,133 | 0.44% |
|
2018/04/25 | 14 | 15.38 | 67 | 15.57 | 15.70 | -53 | 20,731 | -0.26% |
|
2018/04/24 | 63 | 15.61 | 23 | 15.55 | 15.15 | 40 | 20,593 | 0.19% |
|
2018/04/23 | 57 | 16.48 | 1 | 16.50 | 16.10 | 56 | 20,318 | 0.28% |
|
2018/04/20 | 65 | 16.55 | 37 | 16.99 | 16.40 | 28 | 20,316 | 0.14% |
|
2018/04/19 | 9 | 16.39 | 34 | 16.56 | 16.45 | -25 | 20,016 | -0.12% |
|
2018/04/18 | 33 | 16.19 | 26 | 16.44 | 16.10 | 7 | 20,022 | 0.03% |
|
2018/04/17 | 32 | 16.18 | 30 | 16.41 | 16.00 | 2 | 21,850 | 0.01% |
|
2018/04/16 | 22 | 15.75 | 25 | 15.85 | 16.10 | -3 | 22,218 | -0.01% |
|
2018/04/13 | 26 | 16.09 | 24 | 16.47 | 15.90 | 2 | 22,585 | 0.01% |
|
2018/04/12 | 30.5 | 16.02 | 7 | 16.10 | 15.95 | 23.5 | 22,255 | 0.11% |
|
2018/04/11 | 43 | 16.59 | 20 | 16.13 | 16.65 | 23 | 21,929 | 0.10% |
|
2018/04/10 | 20 | 17.26 | 38 | 16.54 | 16.15 | -18 | 21,196 | -0.08% |
|
2018/04/09 | 50 | 17.52 | 31 | 17.86 | 17.90 | 19 | 19,983 | 0.10% |
|
2018/04/03 | 53 | 16.07 | 71 | 16.25 | 16.70 | -18 | 18,537 | -0.10% |
|
2018/04/02 | 1 | 15.50 | 15 | 16.03 | 15.55 | -14 | 17,694 | -0.08% |
|
2018/03/31 | 14 | 15.31 | 23 | 15.41 | 15.10 | -9 | 17,151 | -0.05% |
|
2018/03/30 | 35 | 15.83 | 37 | 15.73 | 15.25 | -2 | 16,948 | -0.01% |
|
2018/03/29 | 1 | 15.15 | 34 | 14.95 | 15.00 | -33 | 15,991 | -0.21% |
|
2018/03/28 | 51 | 14.13 | 23 | 14.53 | 14.10 | 28 | 15,053 | 0.19% |
|
2018/03/27 | 36 | 14.05 | 40 | 14.03 | 14.10 | -4 | 14,266 | -0.03% |
|
2018/03/26 | 0 | 0.00 | 47 | 13.20 | 13.10 | -47 | 13,432 | -0.35% |
|
2018/03/23 | 50 | 12.90 | 0 | 0.00 | 12.85 | 50 | 13,663 | 0.37% |
|
2018/03/22 | 2 | 13.10 | 1 | 13.05 | 13.05 | 1 | 14,101 | 0.01% |
|
2018/03/21 | 15 | 13.45 | 133 | 13.34 | 13.45 | -118 | 14,098 | -0.84% |
大賣/鉅額交易
|
2018/03/19 | 0 | 0.00 | 1 | 13.05 | 12.90 | -1 | 14,160 | -0.01% |
|
2018/03/16 | 51 | 13.00 | 50 | 13.15 | 12.95 | 1 | 14,312 | 0.01% |
|
2018/03/14 | 0 | 0.00 | 17 | 12.97 | 12.90 | -17 | 14,940 | -0.11% |
|
2018/03/13 | 5 | 13.25 | 0 | 0.00 | 13.00 | 5 | 15,727 | 0.03% |
|
2018/03/12 | 3 | 12.88 | 11 | 12.86 | 12.85 | -8 | 16,159 | -0.05% |
|
2018/03/09 | 13 | 13.00 | 0 | 0.00 | 12.95 | 13 | 16,574 | 0.08% |
|
2018/03/08 | 0 | 0.00 | 10 | 13.30 | 13.20 | -10 | 17,110 | -0.06% |
|
2018/03/07 | 2 | 13.13 | 0 | 0.00 | 13.05 | 2 | 17,678 | 0.01% |
|
2018/03/06 | 40 | 13.70 | 1 | 13.65 | 13.50 | 39 | 18,586 | 0.21% |
|
2018/03/05 | 44 | 13.98 | 0 | 0.00 | 13.55 | 44 | 19,631 | 0.22% |
|
2018/03/01 | 1 | 14.15 | 45 | 14.18 | 14.00 | -44 | 21,225 | -0.21% |
|
2018/02/27 | 17 | 13.99 | 34 | 14.01 | 14.00 | -17 | 21,425 | -0.08% |
|
2018/02/26 | 55 | 13.76 | 5 | 13.65 | 13.55 | 50 | 21,188 | 0.24% |
|
2018/02/23 | 6 | 13.70 | 45 | 13.45 | 13.70 | -39 | 21,268 | -0.18% |
|
2018/02/22 | 2 | 12.98 | 12 | 12.95 | 12.95 | -10 | 21,431 | -0.05% |
|
2018/02/21 | 60 | 13.00 | 3 | 13.02 | 13.00 | 57 | 21,854 | 0.26% |
|
2018/02/12 | 3 | 12.63 | 17 | 12.60 | 12.60 | -14 | 21,895 | -0.06% |
|
2018/02/09 | 9 | 11.33 | 5 | 12.11 | 12.40 | 4 | 22,394 | 0.02% |
|
2018/02/08 | 5 | 12.25 | 4 | 12.15 | 12.05 | 1 | 22,327 | 0.00% |
|
2018/02/07 | 18 | 12.39 | 1 | 12.35 | 12.50 | 17 | 22,386 | 0.08% |
|
2018/02/06 | 8 | 11.99 | 10 | 11.95 | 11.80 | -2 | 22,465 | -0.01% |
|
2018/02/05 | 6 | 12.87 | 5 | 13.15 | 13.05 | 1 | 22,689 | 0.00% |
|
2018/02/02 | 1 | 13.55 | 2 | 14.07 | 13.40 | -1 | 23,266 | 0.00% |
|
2018/02/01 | 3 | 13.43 | 18 | 13.58 | 13.45 | -15 | 23,966 | -0.06% |
|
2018/01/31 | 2 | 13.15 | 1 | 13.05 | 13.30 | 1 | 23,942 | 0.00% |
|
2018/01/30 | 39 | 13.41 | 5 | 13.20 | 13.15 | 34 | 23,941 | 0.14% |
|
2018/01/29 | 2 | 13.60 | 10 | 13.50 | 13.50 | -8 | 23,884 | -0.03% |
|
2018/01/26 | 7 | 13.65 | 19 | 13.62 | 13.60 | -12 | 23,907 | -0.05% |
|
2018/01/25 | 27 | 13.82 | 9 | 14.11 | 13.70 | 18 | 23,955 | 0.08% |
|
2018/01/24 | 3 | 13.60 | 8 | 13.55 | 13.60 | -5 | 23,884 | -0.02% |
|
2018/01/23 | 3 | 13.75 | 8 | 13.71 | 13.75 | -5 | 23,935 | -0.02% |
|
2018/01/22 | 15 | 13.76 | 15 | 13.60 | 13.65 | 0 | 24,033 | 0.00% |
|
2018/01/19 | 6 | 14.08 | 0 | 0.00 | 14.15 | 6 | 24,310 | 0.02% |
|
2018/01/18 | 16 | 14.20 | 46 | 14.04 | 14.00 | -30 | 24,664 | -0.12% |
|
2018/01/17 | 10 | 14.43 | 10 | 14.40 | 14.25 | 0 | 24,934 | 0.00% |
|
2018/01/16 | 1 | 14.05 | 4 | 14.35 | 14.55 | -3 | 24,889 | -0.01% |
|
2018/01/15 | 65 | 14.38 | 7 | 14.63 | 14.20 | 58 | 24,884 | 0.23% |
|
2018/01/12 | 18 | 14.98 | 12 | 15.20 | 14.85 | 6 | 24,415 | 0.02% |
|
2018/01/11 | 109 | 15.33 | 71 | 15.67 | 14.80 | 38 | 23,839 | 0.16% |
大買/
|
2018/01/10 | 13.6 | 14.63 | 33 | 14.83 | 15.00 | -19.5 | 21,688 | -0.09% |
|
2018/01/09 | 44.4 | 14.24 | 52 | 14.16 | 14.25 | -7.6 | 20,880 | -0.04% |
|
2018/01/08 | 1 | 13.80 | 32 | 13.75 | 13.60 | -31 | 20,377 | -0.15% |
|
2018/01/05 | 31 | 13.60 | 0 | 0.00 | 13.55 | 31 | 20,271 | 0.15% |
|
2018/01/04 | 0 | 0.00 | 1 | 13.65 | 13.65 | -1 | 20,210 | 0.00% |
|
2018/01/03 | 5 | 13.68 | 0 | 0.00 | 13.70 | 5 | 20,244 | 0.02% |
|
2018/01/02 | 1 | 13.95 | 1 | 14.20 | 13.75 | 0 | 20,170 | 0.00% |
|