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-鳳山 券商分點個股進出
華南永昌-鳳山 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
|
| 2024/05/10 | 0 | 0.00 | 15 | 17.90 | 18.10 | -15 | 2,996 | -0.50% |
|
| 2024/05/09 | 20 | 18.15 | 0 | 0.00 | 17.95 | 20 | 3,098 | 0.65% |
|
| 2024/05/07 | 0 | 0.00 | 3 | 17.90 | 17.90 | -3 | 3,101 | -0.10% |
|
| 2024/05/02 | 0 | 0.00 | 1 | 17.95 | 18.00 | -1 | 3,102 | -0.03% |
|
| 2024/04/30 | 0 | 0.00 | 2 | 17.90 | 17.90 | -2 | 3,122 | -0.06% |
|
| 2024/04/29 | 5 | 17.85 | 0 | 0.00 | 17.85 | 5 | 3,233 | 0.15% |
|
| 2024/04/26 | 0 | 0.00 | 8 | 17.70 | 17.70 | -8 | 3,231 | -0.25% |
|
| 2024/04/25 | 0.2 | 17.65 | 0 | 0.00 | 17.65 | 0.2 | 3,228 | 0.01% |
|
| 2024/04/24 | 0 | 0.00 | 3 | 17.75 | 17.75 | -3 | 3,258 | -0.09% |
|
| 2024/04/23 | 0 | 0.00 | 3 | 17.55 | 17.55 | -3 | 3,286 | -0.09% |
|
| 2024/04/22 | 0 | 0.00 | 2 | 17.63 | 17.50 | -2 | 3,312 | -0.06% |
|
| 2024/04/17 | 0 | 0.00 | 3 | 17.55 | 17.50 | -3 | 3,279 | -0.09% |
|
| 2024/04/16 | 3 | 17.30 | 4 | 17.35 | 17.30 | -1 | 3,278 | -0.03% |
|
| 2024/04/12 | 0 | 0.00 | 7 | 17.89 | 18.10 | -7 | 3,246 | -0.22% |
|
| 2024/04/03 | 0 | 0.00 | 12 | 18.40 | 18.40 | -12 | 3,184 | -0.38% |
|
| 2024/04/02 | 1 | 18.65 | 1 | 18.60 | 18.55 | 0 | 3,216 | 0.00% |
|
| 2024/04/01 | 0 | 0.00 | 0 | 18.61 | 18.70 | 0 | 3,228 | 0.00% |
|
| 2024/03/29 | 0 | 0.00 | 1 | 18.55 | 18.60 | -1 | 3,243 | -0.03% |
|
| 2024/03/27 | 2.1 | 18.60 | 0 | 0.00 | 18.60 | 2.1 | 3,246 | 0.06% |
|
| 2024/03/26 | 0 | 18.60 | 0 | 0.00 | 18.50 | 0 | 3,265 | 0.00% |
|
| 2024/03/25 | 0 | 18.75 | 11.1 | 18.85 | 18.85 | -11.1 | 3,270 | -0.34% |
|
| 2024/03/22 | 2 | 18.60 | 0 | 0.00 | 18.70 | 2 | 3,321 | 0.06% |
|
| 2024/03/21 | 1 | 18.65 | 0 | 0.00 | 18.65 | 1 | 3,372 | 0.03% |
|
| 2024/03/19 | 0 | 18.80 | 0 | 0.00 | 18.70 | 0 | 3,423 | 0.00% |
|
| 2024/03/18 | 2 | 18.60 | 0 | 0.00 | 18.85 | 2 | 3,496 | 0.06% |
|
| 2024/03/13 | 0 | 0.00 | 5 | 19.10 | 18.70 | -5 | 3,605 | -0.14% |
|
| 2024/03/12 | 10 | 19.00 | 0 | 0.00 | 18.95 | 10 | 3,627 | 0.28% |
|
| 2024/03/11 | 0 | 0.00 | 13 | 18.90 | 18.95 | -13 | 3,704 | -0.35% |
|
| 2024/03/08 | 10 | 19.20 | 0 | 0.00 | 18.85 | 10 | 3,901 | 0.26% |
|
| 2024/03/07 | 12 | 19.57 | 10 | 19.80 | 19.20 | 2 | 4,005 | 0.05% |
|
| 2024/03/06 | 0 | 0.00 | 1 | 19.65 | 19.50 | -1 | 4,070 | -0.02% |
|
| 2024/03/05 | 11 | 19.45 | 2 | 19.45 | 19.70 | 9 | 4,347 | 0.21% |
|
| 2024/03/04 | 14 | 19.59 | 12 | 19.62 | 19.65 | 2 | 4,287 | 0.05% |
|
| 2024/02/29 | 0 | 0.00 | 1 | 19.30 | 19.35 | -1 | 4,093 | -0.02% |
|
| 2024/02/27 | 11 | 19.47 | 10 | 19.75 | 19.15 | 1 | 4,082 | 0.02% |
|
| 2024/02/26 | 10 | 19.45 | 1 | 19.50 | 19.40 | 9 | 4,054 | 0.22% |
|
| 2024/02/23 | 0 | 0.00 | 2 | 19.60 | 19.30 | -2 | 4,030 | -0.05% |
|
| 2024/02/22 | 0 | 0.00 | 10 | 19.78 | 19.60 | -10 | 4,046 | -0.25% |
|
| 2024/02/21 | 0 | 0.00 | 10 | 19.65 | 19.60 | -10 | 4,036 | -0.25% |
|
| 2024/02/20 | 25 | 19.89 | 10 | 19.90 | 19.95 | 15 | 3,996 | 0.38% |
|
| 2024/02/19 | 0 | 0.00 | 3 | 19.45 | 19.40 | -3 | 3,815 | -0.08% |
|
| 2024/02/16 | 1 | 19.50 | 0 | 0.00 | 19.55 | 1 | 3,839 | 0.03% |
|
| 2024/02/15 | 1 | 19.40 | 0 | 0.00 | 19.40 | 1 | 3,810 | 0.03% |
|
| 2024/02/02 | 3 | 19.52 | 1 | 19.45 | 19.35 | 2 | 3,719 | 0.05% |
|
| 2024/02/01 | 4 | 19.70 | 3 | 19.85 | 19.70 | 1 | 3,723 | 0.03% |
|
| 2024/01/29 | 0 | 0.00 | 1 | 19.45 | 19.50 | -1 | 3,717 | -0.03% |
|
| 2024/01/24 | 0 | 0.00 | 1 | 19.55 | 19.50 | -1 | 3,761 | -0.03% |
|
| 2024/01/23 | 4 | 19.41 | 8 | 19.28 | 19.65 | -4 | 3,783 | -0.11% |
|
| 2024/01/19 | 0 | 0.00 | 2 | 18.68 | 18.70 | -2 | 3,666 | -0.05% |
|
| 2024/01/18 | 5 | 18.95 | 0 | 0.00 | 18.50 | 5 | 3,690 | 0.14% |
|
| 2024/01/16 | 0.1 | 18.85 | 0 | 0.00 | 18.80 | 0.1 | 3,684 | 0.00% |
|
| 2024/01/15 | 0 | 0.00 | 5 | 19.20 | 19.20 | -5 | 3,671 | -0.14% |
|
| 2024/01/09 | 10 | 19.05 | 5 | 19.15 | 19.20 | 5 | 3,837 | 0.13% |
|
| 2024/01/04 | 1 | 19.55 | 4 | 19.79 | 19.50 | -3 | 3,914 | -0.08% |
|
| 2024/01/02 | 13 | 20.12 | 1 | 20.20 | 20.05 | 12 | 3,931 | 0.31% |
|
| 2023/12/29 | 0 | 0.00 | 1 | 20.00 | 19.95 | -1 | 3,884 | -0.03% |
|
| 2023/12/28 | 22 | 20.00 | 1 | 19.95 | 20.10 | 21 | 3,908 | 0.54% |
|
| 2023/12/27 | 0 | 0.00 | 1 | 19.75 | 19.80 | -1 | 3,899 | -0.03% |
|
| 2023/12/21 | 0.1 | 19.50 | 2 | 19.45 | 19.55 | -1.9 | 4,001 | -0.05% |
|
| 2023/12/19 | 2 | 19.35 | 0 | 0.00 | 19.35 | 2 | 4,034 | 0.05% |
|
| 2023/12/18 | 4 | 20.15 | 1 | 20.00 | 19.80 | 3 | 4,110 | 0.07% |
|
| 2023/12/15 | 0 | 0.00 | 1 | 19.80 | 19.80 | -1 | 4,472 | -0.02% |
|
| 2023/12/14 | 10 | 19.80 | 2 | 19.80 | 19.80 | 8 | 4,614 | 0.17% |
|
| 2023/12/13 | 27 | 20.12 | 16 | 20.24 | 19.80 | 11 | 4,622 | 0.24% |
|
| 2023/12/12 | 10.2 | 19.90 | 0 | 0.00 | 19.75 | 10.2 | 4,650 | 0.22% |
|
| 2023/12/11 | 12 | 19.81 | 0 | 0.00 | 19.80 | 12 | 4,740 | 0.25% |
|
| 2023/12/08 | 4.3 | 20.05 | 0 | 0.00 | 20.00 | 4.3 | 4,773 | 0.09% |
|
| 2023/12/07 | 13 | 20.05 | 1 | 20.20 | 20.00 | 12 | 4,822 | 0.25% |
|
| 2023/12/06 | 52 | 20.30 | 11 | 20.31 | 20.20 | 41 | 4,889 | 0.84% |
|
| 2023/12/05 | 13 | 20.30 | 13 | 20.27 | 20.25 | 0 | 4,902 | 0.00% |
|
| 2023/12/04 | 14 | 20.53 | 7 | 20.59 | 20.45 | 7 | 4,908 | 0.14% |
|
| 2023/12/01 | 7 | 20.13 | 0 | 0.00 | 20.15 | 7 | 4,873 | 0.14% |
|
| 2023/11/30 | 12 | 20.21 | 0 | 0.00 | 20.40 | 12 | 4,859 | 0.25% |
|
| 2023/11/17 | 0 | 0.00 | 1 | 18.90 | 18.95 | -1 | 7,665 | -0.01% |
|
| 2023/11/15 | 0 | 0.00 | 0.2 | 18.64 | 18.55 | -0.2 | 9,314 | 0.00% |
|
| 2023/11/14 | 1 | 18.65 | 0 | 0.00 | 18.70 | 1 | 9,980 | 0.01% |
|
| 2023/11/13 | 0 | 0.00 | 0.1 | 18.50 | 18.45 | -0.1 | 10,557 | 0.00% |
|
| 2023/11/09 | 0 | 0.00 | 1 | 18.40 | 18.40 | -1 | 11,493 | -0.01% |
|
| 2023/11/08 | 1 | 18.70 | 0 | 0.00 | 18.70 | 1 | 11,493 | 0.01% |
|
| 2023/11/07 | 0 | 0.00 | 1 | 18.65 | 18.65 | -1 | 11,485 | -0.01% |
|
| 2023/11/06 | 7 | 18.93 | 0 | 0.00 | 19.00 | 7 | 11,481 | 0.06% |
|
| 2023/11/01 | 0.1 | 18.20 | 0 | 0.00 | 18.35 | 0.1 | 11,461 | 0.00% |
|
| 2023/10/31 | 1.1 | 18.33 | 0.3 | 18.85 | 18.30 | 0.8 | 11,466 | 0.01% |
|
| 2023/10/30 | 0.1 | 18.60 | 7 | 18.50 | 18.55 | -6.9 | 11,500 | -0.06% |
|
| 2023/10/27 | 1.3 | 18.65 | 6 | 18.54 | 18.45 | -4.7 | 11,523 | -0.04% |
|
| 2023/10/26 | 7 | 18.36 | 0 | 0.00 | 18.35 | 7 | 11,568 | 0.06% |
|
| 2023/10/20 | 0 | 0.00 | 1 | 18.30 | 18.55 | -1 | 11,654 | -0.01% |
|
| 2023/10/19 | 1.5 | 18.60 | 2 | 18.70 | 18.70 | -0.5 | 11,696 | 0.00% |
|
| 2023/10/18 | 2 | 18.45 | 10 | 18.50 | 18.55 | -8 | 11,729 | -0.07% |
|
| 2023/10/16 | 0 | 0.00 | 2 | 19.40 | 19.25 | -2 | 11,914 | -0.02% |
|
| 2023/10/13 | 2 | 19.70 | 0 | 0.00 | 19.65 | 2 | 12,001 | 0.02% |
|
| 2023/10/11 | 18 | 19.85 | 2 | 19.93 | 19.70 | 16 | 12,103 | 0.13% |
|
| 2023/10/06 | 32 | 20.14 | 0 | 0.00 | 20.15 | 32 | 12,113 | 0.26% |
|
| 2023/10/04 | 0 | 0.00 | 1 | 20.05 | 20.25 | -1 | 12,249 | -0.01% |
|
| 2023/10/03 | 1 | 20.45 | 0 | 0.00 | 20.25 | 1 | 12,311 | 0.01% |
|
| 2023/10/02 | 6 | 20.57 | 3 | 20.50 | 20.65 | 3 | 12,400 | 0.02% |
|
| 2023/09/28 | 0 | 0.00 | 2 | 20.20 | 20.10 | -2 | 12,461 | -0.02% |
|
| 2023/09/27 | 0 | 0.00 | 5 | 19.95 | 20.05 | -5 | 12,566 | -0.04% |
|
| 2023/09/26 | 7 | 20.25 | 1 | 20.15 | 20.10 | 6 | 12,762 | 0.05% |
|
| 2023/09/22 | 21 | 20.03 | 0 | 0.00 | 19.90 | 21 | 13,386 | 0.16% |
|
| 2023/09/21 | 2 | 19.95 | 0 | 0.00 | 19.90 | 2 | 13,530 | 0.01% |
|
| 2023/09/20 | 60 | 20.55 | 1 | 20.35 | 20.35 | 59 | 13,698 | 0.43% |
|
| 2023/09/18 | 1 | 21.15 | 0 | 0.00 | 20.85 | 1 | 13,624 | 0.01% |
|
| 2023/09/14 | 1 | 21.25 | 1 | 21.15 | 21.20 | 0 | 13,596 | 0.00% |
|
| 2023/09/13 | 0 | 0.00 | 1 | 21.30 | 21.10 | -1 | 13,585 | -0.01% |
|
| 2023/09/12 | 3 | 21.73 | 1 | 21.50 | 21.45 | 2 | 13,828 | 0.01% |
|
| 2023/09/11 | 0.2 | 21.75 | 4 | 22.08 | 21.70 | -3.9 | 14,095 | -0.03% |
|
| 2023/09/08 | 31.2 | 22.79 | 31 | 22.95 | 22.60 | 0.2 | 14,002 | 0.00% |
|
| 2023/09/07 | 40.2 | 23.56 | 36 | 23.11 | 23.05 | 4.2 | 13,929 | 0.03% |
|
| 2023/09/06 | 35 | 24.20 | 61 | 24.30 | 23.85 | -26 | 13,788 | -0.19% |
|
| 2023/09/05 | 35 | 24.20 | 34.4 | 24.15 | 24.05 | 0.6 | 13,681 | 0.00% |
|
| 2023/09/04 | 32 | 24.52 | 3 | 24.12 | 24.00 | 29 | 13,625 | 0.21% |
|
| 2023/09/01 | 36 | 25.02 | 34 | 24.65 | 24.70 | 2 | 13,482 | 0.01% |
|
| 2023/08/31 | 5 | 25.10 | 35 | 25.07 | 25.05 | -30 | 13,413 | -0.22% |
|
| 2023/08/30 | 6 | 25.41 | 14 | 25.34 | 25.10 | -8 | 13,465 | -0.06% |
|
| 2023/08/29 | 39 | 25.47 | 10 | 25.19 | 25.05 | 29 | 13,510 | 0.21% |
|
| 2023/08/28 | 40 | 26.11 | 52 | 26.50 | 25.55 | -12 | 13,347 | -0.09% |
|
| 2023/08/25 | 15.4 | 26.05 | 46.4 | 26.47 | 25.85 | -31 | 12,969 | -0.24% |
|
| 2023/08/24 | 54.4 | 25.77 | 14.4 | 25.48 | 25.65 | 40 | 12,541 | 0.32% |
|
| 2023/08/23 | 63 | 25.53 | 46.3 | 26.28 | 25.40 | 16.7 | 12,051 | 0.14% |
|
| 2023/08/22 | 62.3 | 25.41 | 69.1 | 25.33 | 25.25 | -6.8 | 11,505 | -0.06% |
|
| 2023/08/21 | 64.1 | 25.15 | 73.7 | 25.39 | 25.40 | -9.6 | 10,725 | -0.09% |
|
| 2023/08/18 | 25 | 23.83 | 14.1 | 23.68 | 23.50 | 10.9 | 9,920 | 0.11% |
|
| 2023/08/17 | 28 | 21.89 | 48 | 22.48 | 22.95 | -20 | 9,282 | -0.22% |
|
| 2023/08/16 | 43 | 21.69 | 68 | 21.46 | 21.40 | -25 | 8,851 | -0.28% |
|
| 2023/08/15 | 50 | 21.04 | 18.4 | 21.08 | 21.15 | 31.6 | 8,551 | 0.37% |
|
| 2023/08/10 | 0 | 0.00 | 2 | 19.80 | 19.50 | -2 | 8,455 | -0.02% |
|
| 2023/08/09 | 0.2 | 19.90 | 0 | 0.00 | 19.90 | 0.2 | 8,519 | 0.00% |
|
| 2023/08/02 | 1 | 19.80 | 0 | 0.00 | 19.70 | 1 | 8,548 | 0.01% |
|
| 2023/07/28 | 1 | 19.95 | 0 | 0.00 | 20.00 | 1 | 8,417 | 0.01% |
|
| 2023/07/26 | 1 | 20.15 | 0 | 0.00 | 20.00 | 1 | 8,338 | 0.01% |
|
| 2023/07/24 | 1 | 20.20 | 0 | 0.00 | 20.25 | 1 | 8,262 | 0.01% |
|
| 2023/07/21 | 1 | 20.40 | 0 | 0.00 | 20.85 | 1 | 8,196 | 0.01% |
|
| 2023/07/20 | 6 | 20.85 | 2 | 20.60 | 20.65 | 4 | 8,173 | 0.05% |
|
| 2023/07/19 | 3 | 22.10 | 6 | 21.87 | 21.50 | -3 | 8,036 | -0.04% |
|
| 2023/07/18 | 11 | 22.14 | 0 | 0.00 | 21.90 | 11 | 7,922 | 0.14% |
|
| 2023/07/17 | 0 | 0.00 | 1 | 22.45 | 22.45 | -1 | 7,832 | -0.01% |
|
| 2023/07/13 | 2 | 21.70 | 2 | 21.85 | 21.45 | 0 | 7,781 | 0.00% |
|
| 2023/07/10 | 0 | 0.00 | 2 | 22.30 | 22.50 | -2 | 7,679 | -0.03% |
|
| 2023/07/07 | 1 | 22.30 | 5 | 22.30 | 22.15 | -4 | 7,624 | -0.05% |
|
| 2023/07/06 | 1 | 22.55 | 0 | 0.00 | 22.45 | 1 | 7,518 | 0.01% |
|
| 2023/07/04 | 7 | 22.35 | 17 | 22.36 | 22.55 | -10 | 7,337 | -0.14% |
|
| 2023/07/03 | 7 | 22.94 | 3 | 22.90 | 23.15 | 4 | 7,169 | 0.06% |
|
| 2023/06/30 | 4 | 21.65 | 2 | 21.85 | 21.85 | 2 | 6,712 | 0.03% |
|
| 2023/06/28 | 51.5 | 21.30 | 50 | 21.65 | 21.15 | 1.5 | 6,379 | 0.02% |
|
| 2023/06/27 | 12 | 21.40 | 2 | 20.85 | 20.70 | 10 | 6,202 | 0.16% |
|
| 2023/06/26 | 0 | 0.00 | 10 | 21.35 | 21.05 | -10 | 6,024 | -0.17% |
|
| 2023/06/21 | 18 | 20.94 | 10 | 20.98 | 21.05 | 8 | 6,067 | 0.13% |
|
| 2023/06/19 | 1 | 20.05 | 2.3 | 19.95 | 19.95 | -1.3 | 6,005 | -0.02% |
|
| 2023/06/16 | 3.2 | 21.15 | 4 | 20.81 | 20.60 | -0.8 | 5,875 | -0.01% |
|
| 2023/06/15 | 8 | 21.03 | 8 | 21.26 | 21.85 | 0 | 5,554 | 0.00% |
|
| 2023/06/14 | 1.1 | 20.44 | 1 | 20.45 | 20.45 | 0.1 | 5,187 | 0.00% |
|
| 2023/06/13 | 0 | 0.00 | 7 | 20.59 | 20.50 | -7 | 5,194 | -0.13% |
|
| 2023/06/12 | 0 | 0.00 | 1 | 20.45 | 20.45 | -1 | 5,178 | -0.02% |
|
| 2023/06/09 | 2 | 20.70 | 5 | 20.60 | 20.80 | -3 | 5,123 | -0.06% |
|
| 2023/06/08 | 0 | 0.00 | 1 | 20.55 | 20.65 | -1 | 5,146 | -0.02% |
|
| 2023/06/07 | 6 | 20.65 | 1 | 20.55 | 20.70 | 5 | 5,100 | 0.10% |
|
| 2023/06/06 | 7 | 20.76 | 2 | 20.83 | 20.80 | 5 | 5,069 | 0.10% |
|
| 2023/06/05 | 1 | 21.50 | 0 | 0.00 | 21.45 | 1 | 4,996 | 0.02% |
|
| 2023/06/02 | 1.2 | 21.54 | 16 | 21.54 | 21.65 | -14.8 | 4,862 | -0.31% |
|
| 2023/06/01 | 11 | 20.95 | 1 | 20.85 | 20.95 | 10 | 4,763 | 0.21% |
|
| 2023/05/31 | 6 | 20.83 | 0 | 0.00 | 20.90 | 6 | 4,730 | 0.13% |
|
| 2023/05/30 | 14 | 20.46 | 14 | 20.46 | 20.60 | 0 | 4,667 | 0.00% |
|
| 2023/05/29 | 1 | 19.70 | 1 | 19.85 | 19.95 | 0 | 4,623 | 0.00% |
|
| 2023/05/26 | 5 | 19.85 | 3 | 19.60 | 19.50 | 2 | 4,719 | 0.04% |
|
| 2023/05/25 | 6 | 20.14 | 2 | 20.13 | 20.20 | 4 | 4,685 | 0.09% |
|
| 2023/05/24 | 1 | 20.35 | 0 | 20.10 | 20.25 | 1 | 4,643 | 0.02% |
|
| 2023/05/22 | 5 | 20.23 | 0 | 20.15 | 20.35 | 5 | 4,516 | 0.11% |
|
| 2023/05/19 | 6 | 20.02 | 15.5 | 19.91 | 20.05 | -9.5 | 4,386 | -0.22% |
|
| 2023/05/18 | 12 | 19.16 | 0 | 0.00 | 19.20 | 12 | 4,153 | 0.29% |
|
| 2023/05/17 | 0 | 18.80 | 0 | 0.00 | 18.90 | 0 | 4,090 | 0.00% |
|
| 2023/05/16 | 2 | 19.10 | 3 | 19.18 | 19.05 | -1 | 4,108 | -0.02% |
|
| 2023/05/15 | 1.5 | 19.12 | 21 | 18.64 | 19.25 | -19.5 | 4,194 | -0.46% |
|
| 2023/05/12 | 1 | 17.70 | 0 | 0.00 | 18.55 | 1 | 4,105 | 0.02% |
|
| 2023/05/11 | 1 | 17.70 | 0 | 0.00 | 17.50 | 1 | 4,037 | 0.02% |
|
| 2023/05/10 | 0.1 | 17.85 | 0 | 0.00 | 17.85 | 0.1 | 4,010 | 0.00% |
|
| 2023/05/09 | 0.1 | 18.05 | 0 | 0.00 | 18.10 | 0.1 | 3,994 | 0.00% |
|
| 2023/05/08 | 0.1 | 17.96 | 0 | 0.00 | 18.05 | 0.1 | 3,984 | 0.00% |
|
| 2023/05/05 | 0 | 0.00 | 1 | 18.10 | 18.00 | -1 | 3,978 | -0.03% |
|
| 2023/05/03 | 0 | 0.00 | 1 | 17.70 | 17.70 | -1 | 3,983 | -0.03% |
|
| 2023/05/02 | 0 | 0.00 | 4 | 17.85 | 17.90 | -4 | 3,985 | -0.10% |
|
| 2023/04/28 | 0.5 | 17.75 | 0 | 0.00 | 17.65 | 0.5 | 3,997 | 0.01% |
|
| 2023/04/25 | 1.3 | 17.43 | 0 | 0.00 | 17.40 | 1.3 | 3,995 | 0.03% |
|
| 2023/04/21 | 0 | 17.85 | 9 | 17.73 | 17.75 | -9 | 3,969 | -0.23% |
|
| 2023/04/19 | 1.1 | 19.15 | 0 | 19.08 | 18.95 | 1.1 | 3,867 | 0.03% |
|
| 2023/04/18 | 3.1 | 19.08 | 0 | 0.00 | 19.00 | 3.1 | 3,884 | 0.08% |
|
| 2023/04/17 | 0 | 0.00 | 0 | 19.20 | 19.30 | 0 | 3,808 | 0.00% |
|
| 2023/04/14 | 0 | 0.00 | 0 | 18.80 | 18.85 | 0 | 3,731 | 0.00% |
|
| 2023/04/07 | 5 | 18.95 | 0 | 0.00 | 18.75 | 5 | 3,704 | 0.14% |
|
| 2023/04/06 | 1 | 18.69 | 3 | 18.82 | 18.85 | -2 | 3,926 | -0.05% |
|
| 2023/03/31 | 0 | 0.00 | 69 | 18.28 | 18.20 | -69 | 3,907 | -1.77% |
|
| 2023/03/30 | 0 | 0.00 | 2 | 18.30 | 18.35 | -2 | 3,963 | -0.05% |
|
| 2023/03/29 | 3 | 18.32 | 2 | 18.53 | 18.30 | 1 | 4,340 | 0.02% |
|
| 2023/03/28 | 2 | 18.60 | 1 | 18.60 | 18.60 | 1 | 4,519 | 0.02% |
|
| 2023/03/27 | 5 | 18.65 | 5 | 18.75 | 18.85 | 0 | 4,384 | 0.00% |
|
| 2023/03/24 | 3 | 18.13 | 31 | 18.11 | 18.15 | -28 | 4,212 | -0.66% |
|
| 2023/03/23 | 5 | 17.60 | 0 | 0.00 | 17.35 | 5 | 3,994 | 0.13% |
|
| 2023/03/22 | 0 | 16.85 | 0 | 0.00 | 17.05 | 0 | 3,937 | 0.00% |
|
| 2023/03/21 | 0 | 16.70 | 10 | 16.65 | 16.65 | -10 | 3,908 | -0.26% |
|
| 2023/03/17 | 0 | 16.34 | 0 | 0.00 | 16.45 | 0 | 3,900 | 0.00% |
|
| 2023/03/14 | 0 | 0.00 | 1 | 16.75 | 16.75 | -1 | 3,824 | -0.03% |
|
| 2023/03/13 | 11 | 16.90 | 10 | 16.50 | 16.75 | 1 | 3,811 | 0.03% |
|
| 2023/03/10 | 0 | 0.00 | 1 | 17.15 | 16.95 | -1 | 3,757 | -0.03% |
|
| 2023/03/09 | 10 | 17.40 | 1 | 17.55 | 17.35 | 9 | 3,739 | 0.24% |
|
| 2023/03/06 | 0 | 17.85 | 5 | 17.69 | 17.55 | -5 | 3,634 | -0.14% |
|
| 2023/03/03 | 2 | 17.65 | 0 | 0.00 | 17.55 | 2 | 3,525 | 0.06% |
|
| 2023/03/02 | 0 | 17.25 | 0 | 0.00 | 17.50 | 0 | 3,447 | 0.00% |
|
| 2023/02/24 | 4 | 17.21 | 4 | 17.10 | 17.20 | 0 | 3,224 | 0.00% |
|
| 2023/02/23 | 6 | 16.96 | 1 | 16.90 | 16.80 | 5 | 3,048 | 0.16% |
|
| 2023/02/22 | 1 | 16.75 | 0 | 0.00 | 16.75 | 1 | 2,946 | 0.03% |
|
| 2023/02/21 | 3 | 16.80 | 0 | 0.00 | 16.85 | 3 | 2,910 | 0.10% |
|
| 2023/02/20 | 0 | 16.65 | 2 | 16.85 | 16.75 | -2 | 2,906 | -0.07% |
|
| 2023/02/16 | 2 | 16.65 | 1 | 16.80 | 16.60 | 1 | 2,839 | 0.04% |
|
| 2023/02/15 | 0 | 16.35 | 0 | 0.00 | 16.20 | 0 | 2,741 | 0.00% |
|
| 2023/02/14 | 3 | 16.30 | 1 | 16.30 | 16.35 | 2 | 2,703 | 0.07% |
|
| 2023/02/13 | 10 | 16.28 | 11 | 16.15 | 16.25 | -1 | 2,643 | -0.04% |
|
| 2023/02/08 | 4 | 15.65 | 9 | 15.60 | 15.55 | -5 | 2,458 | -0.20% |
|
| 2023/02/06 | 0 | 0.00 | 2 | 15.65 | 15.60 | -2 | 2,451 | -0.08% |
|
| 2023/02/03 | 0 | 0.00 | 2 | 15.60 | 15.60 | -2 | 2,442 | -0.08% |
|
| 2023/02/01 | 2 | 15.50 | 0 | 0.00 | 15.55 | 2 | 2,412 | 0.08% |
|
| 2023/01/30 | 0 | 0.00 | 2 | 15.30 | 15.25 | -2 | 2,387 | -0.08% |
|
| 2023/01/17 | 2 | 15.00 | 0 | 0.00 | 15.05 | 2 | 2,372 | 0.08% |
|
| 2023/01/13 | 2 | 15.25 | 0 | 0.00 | 15.05 | 2 | 2,350 | 0.09% |
|
| 2023/01/12 | 0 | 0.00 | 2 | 15.30 | 15.30 | -2 | 2,395 | -0.08% |
|
| 2023/01/11 | 0 | 0.00 | 1 | 15.50 | 15.35 | -1 | 2,395 | -0.04% |
|
| 2023/01/09 | 2 | 15.60 | 0 | 0.00 | 15.55 | 2 | 2,397 | 0.08% |
|
| 2023/01/06 | 0 | 0.00 | 2 | 15.55 | 15.60 | -2 | 2,400 | -0.08% |
|
| 2023/01/03 | 2 | 14.80 | 2 | 14.80 | 14.80 | 0 | 2,425 | 0.00% |
|
| 2022/12/28 | 5 | 14.98 | 4 | 15.05 | 14.85 | 1 | 2,505 | 0.04% |
|
| 2022/12/26 | 0 | 0.00 | 2 | 15.95 | 15.80 | -2 | 2,385 | -0.08% |
|
| 2022/12/23 | 2 | 15.65 | 0 | 0.00 | 15.60 | 2 | 2,128 | 0.09% |
|
| 2022/12/21 | 18 | 16.20 | 12 | 16.03 | 15.80 | 6 | 2,031 | 0.30% |
|
| 2022/12/20 | 0 | 0.00 | 28 | 16.15 | 16.15 | -28 | 1,621 | -1.73% |
|
| 2022/12/15 | 0 | 15.05 | 20 | 15.05 | 15.05 | -20 | 1,430 | -1.40% |
|
| 2022/12/13 | 0 | 0.00 | 13 | 15.02 | 15.05 | -13 | 1,460 | -0.89% |
|
| 2022/12/12 | 0 | 0.00 | 2 | 14.95 | 14.95 | -2 | 1,485 | -0.13% |
|
| 2022/12/09 | 10 | 14.60 | 0 | 0.00 | 14.60 | 10 | 1,491 | 0.67% |
|
| 2022/12/06 | 0 | 0.00 | 1 | 14.90 | 14.80 | -1 | 1,619 | -0.06% |
|
| 2022/12/01 | 4 | 15.19 | 0 | 0.00 | 15.15 | 4 | 1,801 | 0.22% |
|
| 2022/11/30 | 0 | 0.00 | 5 | 15.00 | 15.00 | -5 | 1,812 | -0.28% |
|
| 2022/11/29 | 6 | 14.56 | 0 | 0.00 | 14.85 | 6 | 1,891 | 0.32% |
|
| 2022/11/28 | 15 | 14.47 | 0 | 0.00 | 14.45 | 15 | 1,964 | 0.76% |
|
| 2022/11/25 | 20 | 14.68 | 2 | 14.80 | 14.55 | 18 | 1,991 | 0.90% |
|
| 2022/11/21 | 2 | 14.40 | 0 | 14.70 | 14.30 | 2 | 2,145 | 0.09% |
|
| 2022/11/18 | 2 | 14.50 | 0 | 0.00 | 14.50 | 2 | 2,168 | 0.09% |
|
| 2022/11/17 | 0.4 | 14.65 | 0 | 0.00 | 14.65 | 0.4 | 2,170 | 0.02% |
|
| 2022/11/16 | 3 | 14.50 | 0 | 0.00 | 14.50 | 3 | 2,186 | 0.14% |
|
| 2022/11/09 | 2 | 15.05 | 0 | 0.00 | 15.05 | 2 | 3,088 | 0.06% |
|
| 2022/11/08 | 0 | 0.00 | 2 | 15.20 | 14.95 | -2 | 3,093 | -0.06% |
|
| 2022/11/07 | 2 | 14.90 | 0 | 0.00 | 14.95 | 2 | 3,093 | 0.06% |
|
| 2022/11/01 | 0 | 14.60 | 0 | 0.00 | 14.70 | 0 | 3,283 | 0.00% |
|
| 2022/10/18 | 1 | 15.15 | 3 | 15.20 | 15.10 | -2 | 3,955 | -0.05% |
|
| 2022/10/13 | 10 | 14.90 | 0 | 0.00 | 14.20 | 10 | 3,960 | 0.25% |
|
| 2022/10/12 | 0 | 0.00 | 1 | 14.70 | 15.25 | -1 | 3,901 | -0.03% |
|
| 2022/10/11 | 1 | 14.90 | 0 | 0.00 | 14.70 | 1 | 3,917 | 0.03% |
|
| 2022/10/07 | 0 | 0.00 | 3 | 15.32 | 15.45 | -3 | 3,905 | -0.08% |
|
| 2022/10/06 | 1 | 15.30 | 0 | 0.00 | 15.15 | 1 | 3,901 | 0.03% |
|
| 2022/10/05 | 0.2 | 15.20 | 0 | 0.00 | 15.30 | 0.2 | 3,852 | 0.00% |
|
| 2022/10/04 | 2 | 14.85 | 0 | 0.00 | 14.90 | 2 | 3,863 | 0.05% |
|
| 2022/09/30 | 1 | 14.55 | 0 | 0.00 | 14.70 | 1 | 3,877 | 0.03% |
|
| 2022/09/19 | 0 | 0.00 | 1 | 16.70 | 16.75 | -1 | 3,791 | -0.03% |
|
| 2022/09/15 | 0 | 0.00 | 10 | 17.55 | 17.45 | -10 | 3,742 | -0.27% |
|
| 2022/09/14 | 2 | 17.30 | 0 | 0.00 | 17.30 | 2 | 3,716 | 0.05% |
|
| 2022/09/13 | 8 | 17.78 | 5 | 17.92 | 17.50 | 3 | 3,700 | 0.08% |
|
| 2022/09/08 | 5 | 17.43 | 0 | 0.00 | 17.40 | 5 | 3,622 | 0.14% |
|
| 2022/09/07 | 0 | 0.00 | 2 | 17.30 | 17.40 | -2 | 3,561 | -0.06% |
|
| 2022/09/06 | 0 | 0.00 | 11 | 17.31 | 16.95 | -11 | 3,516 | -0.31% |
|
| 2022/09/05 | 1 | 17.60 | 5 | 17.48 | 17.10 | -4 | 3,477 | -0.12% |
|
| 2022/09/02 | 10 | 17.25 | 0 | 0.00 | 17.30 | 10 | 3,402 | 0.29% |
|
| 2022/09/01 | 4 | 16.93 | 1 | 16.95 | 17.00 | 3 | 3,311 | 0.09% |
|
| 2022/08/30 | 2 | 16.58 | 0 | 0.00 | 16.65 | 2 | 3,260 | 0.06% |
|
| 2022/08/29 | 11 | 16.45 | 0 | 0.00 | 16.40 | 11 | 3,276 | 0.34% |
|
| 2022/08/26 | 2 | 17.48 | 5 | 17.32 | 17.10 | -3 | 3,414 | -0.09% |
|
| 2022/08/25 | 0 | 0.00 | 30 | 16.90 | 17.10 | -30 | 3,289 | -0.91% |
|
| 2022/08/23 | 19 | 16.88 | 0 | 0.00 | 16.70 | 19 | 3,258 | 0.58% |
|
| 2022/08/22 | 30 | 16.50 | 2 | 17.00 | 16.85 | 28 | 3,235 | 0.87% |
|
| 2022/08/19 | 1 | 16.45 | 0 | 0.00 | 16.50 | 1 | 3,179 | 0.03% |
|
| 2022/08/18 | 30 | 16.30 | 0 | 0.00 | 16.40 | 30 | 3,157 | 0.95% |
|
| 2022/08/17 | 2 | 16.70 | 0 | 0.00 | 16.60 | 2 | 3,109 | 0.06% |
|
| 2022/08/16 | 2 | 17.18 | 3 | 17.50 | 17.20 | -1 | 3,011 | -0.03% |
|
| 2022/08/15 | 0 | 0.00 | 2 | 16.70 | 16.75 | -2 | 2,293 | -0.09% |
|
| 2022/08/12 | 0 | 0.00 | 8 | 16.85 | 16.85 | -8 | 2,290 | -0.35% |
|
| 2022/08/09 | 5 | 17.04 | 0 | 0.00 | 17.05 | 5 | 2,240 | 0.22% |
|
| 2022/08/08 | 2 | 17.50 | 2 | 17.43 | 17.40 | 0 | 2,189 | 0.00% |
|
| 2022/08/05 | 2 | 17.20 | 0 | 0.00 | 17.30 | 2 | 2,083 | 0.10% |
|
| 2022/08/04 | 13 | 16.58 | 0 | 0.00 | 16.75 | 13 | 2,026 | 0.64% |
|
| 2022/08/03 | 0 | 0.00 | 3 | 16.85 | 16.60 | -3 | 1,952 | -0.15% |
|
| 2022/08/02 | 0 | 0.00 | 1 | 17.25 | 17.25 | -1 | 1,876 | -0.05% |
|
| 2022/08/01 | 6 | 17.42 | 0 | 0.00 | 17.40 | 6 | 1,731 | 0.35% |
|
| 2022/07/29 | 3 | 17.30 | 30 | 17.15 | 17.20 | -27 | 1,682 | -1.61% |
|
| 2022/07/28 | 30.2 | 16.50 | 0 | 0.00 | 16.55 | 30.2 | 1,594 | 1.89% |
|
| 2022/07/26 | 0 | 0.00 | 12 | 16.25 | 16.30 | -12 | 1,488 | -0.81% |
|
| 2022/07/20 | 0 | 0.00 | 1 | 16.25 | 16.10 | -1 | 1,474 | -0.07% |
|
| 2022/07/18 | 0 | 0.00 | 71 | 16.05 | 16.25 | -71 | 1,491 | -4.76% |
|
| 2022/07/15 | 2 | 15.63 | 10 | 15.73 | 15.65 | -8 | 1,477 | -0.54% |
|
| 2022/07/14 | 0 | 0.00 | 115 | 15.52 | 15.60 | -115 | 1,522 | -7.55% |
大賣/鉅額交易
|
| 2022/07/13 | 1 | 15.20 | 0 | 0.00 | 15.20 | 1 | 1,523 | 0.07% |
|
| 2022/07/12 | 1 | 15.40 | 0 | 0.00 | 15.20 | 1 | 1,527 | 0.07% |
|
| 2022/07/11 | 0 | 0.00 | 3 | 15.30 | 15.40 | -3 | 1,485 | -0.20% |
|
| 2022/07/04 | 0 | 0.00 | 0.1 | 14.35 | 14.60 | -0.1 | 1,491 | -0.01% |
|
| 2022/06/30 | 50 | 14.60 | 0 | 0.00 | 14.50 | 50 | 1,446 | 3.46% |
|
| 2022/06/29 | 10 | 14.90 | 0 | 0.00 | 14.95 | 10 | 1,444 | 0.69% |
|
| 2022/06/28 | 10 | 15.00 | 0 | 0.00 | 15.00 | 10 | 1,481 | 0.68% |
|
| 2022/06/17 | 0.1 | 15.00 | 0 | 0.00 | 14.85 | 0.1 | 1,555 | 0.01% |
|
| 2022/06/16 | 40 | 15.14 | 0 | 0.00 | 15.10 | 40 | 1,521 | 2.63% |
|
| 2022/06/15 | 40 | 15.26 | 0 | 0.00 | 15.25 | 40 | 1,521 | 2.63% |
|
| 2022/06/14 | 5 | 15.20 | 0 | 0.00 | 15.25 | 5 | 1,528 | 0.33% |
|
| 2022/06/13 | 20 | 15.30 | 0 | 0.00 | 15.25 | 20 | 1,536 | 1.30% |
|
| 2022/06/09 | 2 | 15.75 | 0 | 0.00 | 15.85 | 2 | 1,525 | 0.13% |
|
| 2022/06/07 | 5 | 15.80 | 0 | 0.00 | 15.70 | 5 | 1,541 | 0.32% |
|
| 2022/06/02 | 2 | 15.70 | 0 | 0.00 | 15.60 | 2 | 1,410 | 0.14% |
|
| 2022/05/30 | 0 | 0.00 | 7 | 15.55 | 15.60 | -7 | 1,444 | -0.48% |
|
| 2022/05/11 | 0 | 0.00 | 2 | 15.35 | 15.50 | -2 | 1,481 | -0.13% |
|
| 2022/04/18 | 0 | 0.00 | 2 | 16.90 | 16.65 | -2 | 1,347 | -0.15% |
|
| 2022/04/13 | 0 | 0.00 | 0.2 | 16.45 | 16.50 | -0.2 | 1,548 | -0.01% |
|
| 2022/04/08 | 0 | 16.15 | 0 | 0.00 | 16.25 | 0 | 1,621 | 0.00% |
|
| 2022/04/07 | 2 | 16.50 | 0 | 0.00 | 16.35 | 2 | 1,647 | 0.12% |
|
| 2022/04/01 | 0 | 16.65 | 0 | 0.00 | 16.70 | 0 | 1,848 | 0.00% |
|
| 2022/03/25 | 0 | 0.00 | 2 | 17.30 | 17.30 | -2 | 1,906 | -0.10% |
|
| 2022/03/24 | 0 | 17.25 | 0 | 0.00 | 17.25 | 0 | 1,900 | 0.00% |
|
| 2022/03/23 | 0 | 0.00 | 2 | 17.10 | 17.15 | -2 | 1,929 | -0.10% |
|
| 2022/03/21 | 2 | 16.95 | 0 | 0.00 | 16.85 | 2 | 1,946 | 0.10% |
|
| 2022/03/16 | 0 | 0.00 | 1 | 16.10 | 16.05 | -1 | 2,020 | -0.05% |
|
| 2022/03/08 | 0 | 0.00 | 11 | 15.70 | 15.35 | -11 | 2,089 | -0.53% |
|
| 2022/03/01 | 0 | 16.45 | 8 | 16.70 | 16.85 | -8 | 2,175 | -0.37% |
|
| 2022/02/24 | 2 | 16.70 | 11 | 16.50 | 16.45 | -9 | 2,329 | -0.39% |
|
| 2022/02/17 | 0 | 0.00 | 20 | 16.85 | 16.75 | -20 | 2,835 | -0.71% |
|
| 2022/02/15 | 2 | 16.65 | 0 | 0.00 | 16.60 | 2 | 2,991 | 0.07% |
|
| 2022/02/11 | 0 | 0.00 | 0 | 17.10 | 17.05 | 0 | 3,226 | 0.00% |
|
| 2022/02/10 | 0 | 17.15 | 0 | 0.00 | 17.10 | 0 | 3,315 | 0.00% |
|
| 2022/02/09 | 0 | 0.00 | 2 | 17.18 | 17.25 | -2 | 3,432 | -0.06% |
|
| 2022/02/08 | 3 | 17.12 | 0 | 0.00 | 17.20 | 3 | 3,549 | 0.08% |
|
| 2022/01/24 | 0.8 | 16.55 | 0 | 0.00 | 16.55 | 0.8 | 4,105 | 0.02% |
|
| 2022/01/21 | 1 | 17.00 | 2 | 16.88 | 16.85 | -1 | 4,128 | -0.02% |
|
| 2022/01/14 | 2 | 17.10 | 0.9 | 17.05 | 17.10 | 1.1 | 4,309 | 0.02% |
|
| 2022/01/13 | 0 | 17.40 | 4 | 17.55 | 17.40 | -4 | 4,331 | -0.09% |
|
| 2022/01/10 | 9 | 17.92 | 0 | 0.00 | 17.55 | 9 | 4,560 | 0.20% |
|
| 2022/01/07 | 5 | 17.80 | 11 | 17.55 | 17.65 | -6 | 4,468 | -0.13% |
|
| 2022/01/03 | 0 | 0.00 | 1 | 18.70 | 18.70 | -1 | 4,470 | -0.02% |
|
| 2021/12/30 | 0 | 18.95 | 23 | 18.81 | 19.00 | -23 | 4,460 | -0.52% |
|
| 2021/12/29 | 10.4 | 18.75 | 0 | 0.00 | 18.75 | 10.4 | 4,462 | 0.23% |
|
| 2021/12/28 | 15 | 18.77 | 0 | 0.00 | 18.65 | 15 | 4,484 | 0.33% |
|
| 2021/12/27 | 0.1 | 18.60 | 0 | 0.00 | 18.70 | 0.1 | 4,343 | 0.00% |
|
| 2021/12/24 | 0 | 18.60 | 0 | 0.00 | 18.60 | 0 | 4,372 | 0.00% |
|
| 2021/12/23 | 0 | 0.00 | 1 | 18.60 | 19.00 | -1 | 4,412 | -0.02% |
|
| 2021/12/17 | 1 | 18.35 | 3 | 18.55 | 18.35 | -2 | 4,350 | -0.05% |
|
| 2021/12/16 | 3 | 19.05 | 0 | 0.00 | 18.90 | 3 | 4,316 | 0.07% |
|
| 2021/12/14 | 5 | 18.73 | 0 | 0.00 | 18.30 | 5 | 4,281 | 0.12% |
|
| 2021/12/10 | 1 | 18.85 | 0 | 0.00 | 19.05 | 1 | 4,282 | 0.02% |
|
| 2021/11/29 | 0 | 0.00 | 2 | 18.40 | 18.35 | -2 | 4,246 | -0.05% |
|
| 2021/11/26 | 2 | 19.20 | 0 | 0.00 | 18.85 | 2 | 4,214 | 0.05% |
|
| 2021/11/25 | 1 | 19.55 | 0 | 0.00 | 19.50 | 1 | 4,179 | 0.02% |
|
| 2021/11/24 | 0.2 | 20.10 | 2 | 19.90 | 20.00 | -1.8 | 4,163 | -0.04% |
|
| 2021/11/23 | 11 | 20.43 | 0 | 0.00 | 20.20 | 11 | 4,171 | 0.26% |
|
| 2021/11/22 | 36.2 | 21.82 | 15 | 21.86 | 21.45 | 21.2 | 4,095 | 0.52% |
|
| 2021/11/09 | 0 | 0.00 | 1 | 19.75 | 19.35 | -1 | 3,899 | -0.03% |
|
| 2021/11/08 | 2 | 19.65 | 2 | 20.00 | 19.40 | 0 | 3,946 | 0.00% |
|
| 2021/11/05 | 1 | 20.90 | 1 | 20.65 | 20.65 | 0 | 3,870 | 0.00% |
|
| 2021/11/04 | 3 | 20.90 | 2.3 | 21.08 | 21.00 | 0.7 | 3,878 | 0.02% |
|
| 2021/11/03 | 0.7 | 20.90 | 0 | 0.00 | 20.80 | 0.7 | 3,873 | 0.02% |
|
| 2021/11/02 | 10 | 21.45 | 0 | 0.00 | 20.80 | 10 | 3,869 | 0.26% |
|
| 2021/11/01 | 1 | 21.25 | 10 | 21.10 | 21.20 | -9 | 3,777 | -0.24% |
|
| 2021/10/27 | 2 | 20.58 | 2 | 20.75 | 21.00 | 0 | 3,530 | 0.00% |
|
| 2021/10/26 | 0 | 0.00 | 1 | 20.50 | 20.80 | -1 | 3,468 | -0.03% |
|
| 2021/10/25 | 5 | 20.80 | 31 | 20.75 | 20.65 | -26 | 3,480 | -0.75% |
|
| 2021/10/22 | 3 | 20.73 | 9.2 | 20.64 | 20.50 | -6.2 | 3,424 | -0.18% |
|
| 2021/10/21 | 12 | 20.13 | 3 | 20.50 | 20.50 | 9 | 3,439 | 0.26% |
|
| 2021/10/20 | 1.3 | 19.60 | 0 | 0.00 | 19.65 | 1.3 | 3,366 | 0.04% |
|
| 2021/10/18 | 0 | 0.00 | 0 | 19.45 | 19.40 | 0 | 4,373 | 0.00% |
|
| 2021/10/15 | 0 | 0.00 | 6 | 19.60 | 19.60 | -6 | 4,389 | -0.14% |
|
| 2021/10/13 | 0 | 0.00 | 1 | 19.10 | 18.80 | -1 | 4,333 | -0.02% |
|
| 2021/10/12 | 0 | 0.00 | 10 | 19.20 | 19.20 | -10 | 4,351 | -0.23% |
|
| 2021/10/08 | 0 | 0.00 | 10 | 18.90 | 18.90 | -10 | 4,537 | -0.22% |
|
| 2021/10/07 | 0 | 0.00 | 1 | 19.00 | 19.20 | -1 | 4,439 | -0.02% |
|
| 2021/10/05 | 0 | 0.00 | 1 | 18.30 | 18.40 | -1 | 4,462 | -0.02% |
|
| 2021/09/30 | 101 | 18.85 | 105 | 18.77 | 18.75 | -4 | 4,558 | -0.09% |
大買/大賣/
|
| 2021/09/29 | 5 | 18.55 | 20 | 18.10 | 18.45 | -15 | 4,688 | -0.32% |
|
| 2021/09/28 | 0 | 0.00 | 10 | 18.20 | 18.45 | -10 | 5,006 | -0.20% |
|
| 2021/09/24 | 0 | 0.00 | 3 | 18.65 | 18.30 | -3 | 5,024 | -0.06% |
|
| 2021/09/22 | 0 | 0.00 | 35 | 18.12 | 18.25 | -35 | 4,984 | -0.70% |
|
| 2021/09/17 | 10 | 17.85 | 1 | 18.00 | 18.15 | 9 | 4,971 | 0.18% |
|
| 2021/09/09 | 0.2 | 16.90 | 0 | 0.00 | 16.95 | 0.2 | 5,164 | 0.00% |
|
| 2021/09/01 | 1 | 17.60 | 0.1 | 17.35 | 17.75 | 0.9 | 5,267 | 0.02% |
|
| 2021/08/31 | 1 | 17.20 | 0 | 0.00 | 17.20 | 1 | 5,350 | 0.02% |
|
| 2021/08/25 | 0 | 0.00 | 10 | 17.60 | 17.75 | -10 | 5,417 | -0.18% |
|
| 2021/08/24 | 1 | 17.20 | 10 | 17.15 | 17.15 | -9 | 5,428 | -0.17% |
|
| 2021/08/23 | 11 | 16.70 | 0 | 0.00 | 16.85 | 11 | 5,493 | 0.20% |
|
| 2021/08/19 | 2 | 16.50 | 0 | 0.00 | 16.45 | 2 | 5,520 | 0.04% |
|
| 2021/08/18 | 0 | 0.00 | 3 | 16.35 | 16.80 | -3 | 5,511 | -0.05% |
|
| 2021/08/17 | 1 | 16.30 | 1 | 16.45 | 16.45 | 0 | 5,516 | 0.00% |
|
| 2021/08/16 | 14 | 16.91 | 0 | 0.00 | 16.50 | 14 | 5,489 | 0.26% |
|
| 2021/08/13 | 0 | 0.00 | 2 | 17.70 | 17.70 | -2 | 5,407 | -0.04% |
|
| 2021/08/12 | 3 | 18.08 | 0 | 0.00 | 18.05 | 3 | 5,421 | 0.06% |
|
| 2021/08/10 | 12 | 18.40 | 0 | 0.00 | 18.35 | 12 | 5,674 | 0.21% |
|
| 2021/08/09 | 1 | 19.00 | 0 | 0.00 | 18.70 | 1 | 5,716 | 0.02% |
|
| 2021/08/05 | 2 | 19.10 | 5 | 19.15 | 19.10 | -3 | 5,794 | -0.05% |
|
| 2021/08/04 | 0 | 0.00 | 5 | 19.30 | 19.15 | -5 | 5,978 | -0.08% |
|
| 2021/08/02 | 1 | 19.35 | 0 | 0.00 | 19.40 | 1 | 6,110 | 0.02% |
|
| 2021/07/30 | 12 | 19.38 | 2 | 19.50 | 19.35 | 10 | 6,168 | 0.16% |
|
| 2021/07/29 | 2 | 20.00 | 1 | 19.85 | 20.00 | 1 | 6,186 | 0.02% |
|
| 2021/07/28 | 11 | 19.21 | 0 | 0.00 | 19.35 | 11 | 6,150 | 0.18% |
|
| 2021/07/26 | 0 | 0.00 | 1 | 20.30 | 20.15 | -1 | 6,289 | -0.02% |
|
| 2021/07/23 | 13 | 20.54 | 17 | 21.03 | 20.60 | -4 | 6,215 | -0.06% |
|
| 2021/07/22 | 1 | 20.45 | 6 | 20.34 | 20.45 | -5 | 5,744 | -0.09% |
|
| 2021/07/15 | 20 | 19.40 | 14 | 19.13 | 19.45 | 6 | 6,085 | 0.10% |
|
| 2021/07/13 | 0 | 0.00 | 1 | 19.15 | 18.75 | -1 | 6,038 | -0.02% |
|
| 2021/07/12 | 2 | 18.55 | 7 | 18.80 | 18.55 | -5 | 6,027 | -0.08% |
|
| 2021/07/08 | 4 | 18.83 | 0 | 0.00 | 18.80 | 4 | 6,295 | 0.06% |
|
| 2021/07/07 | 1 | 19.00 | 0 | 0.00 | 18.95 | 1 | 6,468 | 0.02% |
|
| 2021/07/06 | 25 | 19.99 | 1 | 19.40 | 19.35 | 24 | 6,849 | 0.35% |
|
| 2021/07/05 | 2 | 20.20 | 0 | 0.00 | 20.15 | 2 | 6,920 | 0.03% |
|
| 2021/07/02 | 0 | 0.00 | 6 | 19.12 | 19.30 | -6 | 6,741 | -0.09% |
|
| 2021/06/30 | 0 | 0.00 | 10 | 19.00 | 19.05 | -10 | 6,839 | -0.15% |
|
| 2021/06/29 | 5 | 19.05 | 0 | 0.00 | 19.05 | 5 | 6,873 | 0.07% |
|
| 2021/06/28 | 1 | 19.60 | 0 | 0.00 | 19.30 | 1 | 6,907 | 0.01% |
|
| 2021/06/24 | 5 | 19.00 | 0 | 0.00 | 18.95 | 5 | 6,986 | 0.07% |
|
| 2021/06/16 | 0 | 0.00 | 1 | 19.00 | 18.85 | -1 | 7,241 | -0.01% |
|
| 2021/06/10 | 1 | 19.75 | 1 | 19.75 | 19.75 | 0 | 7,454 | 0.00% |
|
| 2021/06/08 | 1 | 19.55 | 0.4 | 19.60 | 19.45 | 0.6 | 7,485 | 0.01% |
|
| 2021/06/07 | 0 | 0.00 | 15 | 19.60 | 19.70 | -15 | 7,430 | -0.20% |
|
| 2021/06/04 | 2 | 19.60 | 0 | 0.00 | 19.50 | 2 | 7,427 | 0.03% |
|
| 2021/05/28 | 0 | 0.00 | 1 | 19.40 | 19.35 | -1 | 7,466 | -0.01% |
|
| 2021/05/25 | 0 | 0.00 | 1 | 19.50 | 19.20 | -1 | 7,579 | -0.01% |
|
| 2021/05/24 | 1 | 18.80 | 0 | 0.00 | 18.90 | 1 | 7,582 | 0.01% |
|
| 2021/05/20 | 6 | 18.63 | 1 | 18.70 | 18.35 | 5 | 7,723 | 0.06% |
|
| 2021/05/19 | 2 | 18.83 | 0.6 | 19.15 | 18.85 | 1.4 | 7,749 | 0.02% |
|
| 2021/05/17 | 1 | 16.90 | 0.3 | 17.50 | 17.05 | 0.7 | 7,551 | 0.01% |
|
| 2021/05/13 | 0 | 0.00 | 4 | 17.40 | 18.60 | -4 | 7,498 | -0.05% |
|
| 2021/05/12 | 2 | 18.80 | 6 | 18.00 | 17.85 | -4 | 7,476 | -0.05% |
|
| 2021/05/11 | 1 | 19.60 | 0 | 0.00 | 19.30 | 1 | 7,309 | 0.01% |
|
| 2021/05/10 | 0 | 0.00 | 4 | 20.73 | 20.70 | -4 | 7,241 | -0.06% |
|
| 2021/05/07 | 0 | 0.00 | 1 | 21.00 | 21.25 | -1 | 7,273 | -0.01% |
|
| 2021/05/06 | 2 | 20.40 | 3 | 20.00 | 20.00 | -1 | 7,257 | -0.01% |
|
| 2021/05/05 | 1 | 20.50 | 3 | 20.65 | 20.30 | -2 | 7,216 | -0.03% |
|
| 2021/05/04 | 0 | 0.00 | 27.1 | 20.44 | 20.40 | -27.1 | 7,273 | -0.37% |
|
| 2021/05/03 | 19 | 21.88 | 15 | 21.70 | 21.25 | 4 | 7,374 | 0.05% |
|
| 2021/04/29 | 8 | 22.87 | 0 | 0.00 | 22.85 | 8 | 7,364 | 0.11% |
|
| 2021/04/28 | 2 | 23.20 | 2.1 | 23.15 | 23.20 | -0.1 | 7,494 | 0.00% |
|
| 2021/04/27 | 12 | 23.43 | 11 | 23.43 | 23.60 | 1 | 7,501 | 0.01% |
|
| 2021/04/26 | 23 | 22.64 | 9 | 22.60 | 22.70 | 14 | 7,364 | 0.19% |
|
| 2021/04/23 | 53 | 22.88 | 1 | 23.25 | 22.80 | 52 | 7,366 | 0.71% |
|
| 2021/04/22 | 25 | 23.61 | 23 | 23.53 | 23.15 | 2 | 7,341 | 0.03% |
|
| 2021/04/21 | 2 | 23.40 | 0 | 23.20 | 23.35 | 2 | 6,992 | 0.03% |
|
| 2021/04/20 | 16 | 23.64 | 2 | 23.70 | 23.70 | 14 | 6,993 | 0.20% |
|
| 2021/04/19 | 15 | 23.68 | 5 | 23.80 | 23.65 | 10 | 7,106 | 0.14% |
|
| 2021/04/16 | 5 | 23.85 | 0 | 0.00 | 23.85 | 5 | 7,109 | 0.07% |
|
| 2021/04/15 | 0 | 24.15 | 3 | 23.93 | 24.15 | -3 | 7,356 | -0.04% |
|
| 2021/04/14 | 14 | 23.68 | 0 | 0.00 | 23.70 | 14 | 7,381 | 0.19% |
|
| 2021/04/13 | 7 | 25.77 | 0 | 0.00 | 24.95 | 7 | 7,423 | 0.09% |
|
| 2021/04/12 | 9 | 26.10 | 4 | 26.23 | 26.10 | 5 | 7,719 | 0.06% |
|
| 2021/04/09 | 0 | 0.00 | 1 | 25.50 | 25.25 | -1 | 7,419 | -0.01% |
|
| 2021/04/08 | 14 | 24.59 | 10 | 24.95 | 25.05 | 4 | 7,311 | 0.05% |
|
| 2021/04/07 | 1 | 24.40 | 5 | 24.30 | 24.30 | -4 | 7,251 | -0.06% |
|
| 2021/04/06 | 0 | 0.00 | 10 | 24.16 | 24.25 | -10 | 7,414 | -0.13% |
|
| 2021/04/01 | 2 | 24.28 | 0 | 0.00 | 24.10 | 2 | 7,472 | 0.03% |
|
| 2021/03/31 | 0 | 0.00 | 4 | 24.58 | 24.40 | -4 | 7,565 | -0.05% |
|
| 2021/03/29 | 15.1 | 24.07 | 1 | 24.10 | 24.10 | 14.1 | 8,294 | 0.17% |
|
| 2021/03/26 | 9 | 24.62 | 0 | 0.00 | 24.35 | 9 | 8,355 | 0.11% |
|
| 2021/03/25 | 0.2 | 24.65 | 1 | 25.20 | 24.70 | -0.8 | 8,476 | -0.01% |
|
| 2021/03/23 | 8 | 24.86 | 2 | 24.95 | 24.65 | 6 | 8,756 | 0.07% |
|
| 2021/03/22 | 0 | 0.00 | 5 | 25.00 | 24.90 | -5 | 8,859 | -0.06% |
|
| 2021/03/19 | 0 | 0.00 | 5 | 24.45 | 24.20 | -5 | 8,967 | -0.06% |
|
| 2021/03/18 | 1 | 25.00 | 6 | 25.06 | 24.40 | -5 | 9,205 | -0.05% |
|
| 2021/03/17 | 0 | 0.00 | 11 | 24.43 | 24.30 | -11 | 9,666 | -0.11% |
|
| 2021/03/16 | 7 | 24.10 | 0 | 0.00 | 24.05 | 7 | 10,214 | 0.07% |
|
| 2021/03/15 | 10 | 24.09 | 0.2 | 23.95 | 24.10 | 9.8 | 10,930 | 0.09% |
|
| 2021/03/12 | 10 | 24.40 | 0 | 0.00 | 24.30 | 10 | 11,261 | 0.09% |
|
| 2021/03/09 | 7 | 22.90 | 0 | 0.00 | 23.05 | 7 | 12,599 | 0.06% |
|
| 2021/03/08 | 5 | 23.45 | 13 | 23.52 | 23.30 | -8 | 12,988 | -0.06% |
|
| 2021/03/05 | 2 | 23.60 | 4 | 23.50 | 23.60 | -2 | 13,490 | -0.01% |
|
| 2021/03/04 | 3 | 23.92 | 0 | 0.00 | 23.80 | 3 | 13,934 | 0.02% |
|
| 2021/03/03 | 2 | 24.05 | 0 | 0.00 | 24.55 | 2 | 14,290 | 0.01% |
|
| 2021/02/26 | 5 | 24.46 | 1 | 24.50 | 24.45 | 4 | 15,123 | 0.03% |
|
| 2021/02/25 | 3 | 24.95 | 5 | 24.95 | 24.90 | -2 | 16,307 | -0.01% |
|
| 2021/02/24 | 3 | 25.10 | 0 | 0.00 | 24.95 | 3 | 16,690 | 0.02% |
|
| 2021/02/23 | 0 | 0.00 | 10.4 | 25.15 | 25.40 | -10.4 | 16,965 | -0.06% |
|
| 2021/02/22 | 4 | 25.29 | 1 | 25.45 | 25.45 | 3 | 17,300 | 0.02% |
|
| 2021/02/19 | 7 | 24.96 | 4 | 24.88 | 25.20 | 3 | 17,315 | 0.02% |
|
| 2021/02/18 | 2 | 24.70 | 0.1 | 24.90 | 25.00 | 1.9 | 17,352 | 0.01% |
|
| 2021/02/17 | 2 | 24.90 | 1 | 24.30 | 24.80 | 1 | 17,488 | 0.01% |
|
| 2021/02/05 | 3 | 24.02 | 4 | 24.26 | 23.85 | -1 | 17,636 | -0.01% |
|
| 2021/02/04 | 1 | 24.40 | 5 | 24.30 | 24.25 | -4 | 18,862 | -0.02% |
|
| 2021/02/03 | 3 | 24.73 | 1 | 24.65 | 24.00 | 2 | 20,297 | 0.01% |
|
| 2021/02/02 | 0 | 24.00 | 13 | 23.90 | 23.90 | -13 | 20,268 | -0.06% |
|
| 2021/02/01 | 7 | 23.66 | 0 | 0.00 | 23.70 | 7 | 20,298 | 0.03% |
|
| 2021/01/29 | 1 | 23.85 | 10 | 23.85 | 24.15 | -9 | 20,338 | -0.04% |
|
| 2021/01/28 | 5 | 24.20 | 11 | 24.48 | 24.10 | -6 | 20,288 | -0.03% |
|
| 2021/01/26 | 13 | 24.48 | 5 | 24.50 | 24.45 | 8 | 20,419 | 0.04% |
|
| 2021/01/25 | 2 | 23.65 | 3 | 24.30 | 25.25 | -1 | 20,443 | 0.00% |
|
| 2021/01/22 | 11 | 23.82 | 1 | 23.85 | 23.80 | 10 | 20,225 | 0.05% |
|
| 2021/01/21 | 12 | 24.25 | 12 | 23.80 | 23.85 | 0 | 20,153 | 0.00% |
|
| 2021/01/20 | 6 | 24.98 | 21 | 24.86 | 24.75 | -15 | 19,974 | -0.08% |
|
| 2021/01/19 | 8.5 | 25.52 | 0 | 0.00 | 25.50 | 8.5 | 19,904 | 0.04% |
|
| 2021/01/18 | 22 | 25.24 | 30 | 25.28 | 25.90 | -8 | 19,888 | -0.04% |
|
| 2021/01/15 | 16 | 25.90 | 11 | 25.79 | 25.80 | 5 | 19,807 | 0.03% |
|
| 2021/01/14 | 8 | 26.56 | 8 | 26.75 | 26.70 | 0 | 19,694 | 0.00% |
|
| 2021/01/13 | 2 | 26.50 | 18 | 26.46 | 26.40 | -16 | 19,635 | -0.08% |
|
| 2021/01/12 | 14 | 26.15 | 22 | 26.11 | 26.10 | -8 | 19,627 | -0.04% |
|
| 2021/01/11 | 5 | 27.57 | 3 | 27.60 | 27.35 | 2 | 19,445 | 0.01% |
|
| 2021/01/08 | 24 | 27.42 | 30 | 26.89 | 26.90 | -6 | 19,396 | -0.03% |
|
| 2021/01/07 | 16 | 27.99 | 44 | 27.82 | 27.90 | -28 | 19,146 | -0.15% |
|
| 2021/01/06 | 20 | 28.01 | 22 | 28.18 | 28.00 | -2 | 19,138 | -0.01% |
|
| 2021/01/05 | 23 | 29.87 | 11 | 29.12 | 28.85 | 12 | 18,887 | 0.06% |
|
| 2021/01/04 | 4 | 29.10 | 7 | 29.26 | 29.25 | -3 | 18,481 | -0.02% |
|
| 2020/12/31 | 2 | 28.68 | 3 | 28.73 | 28.70 | -1 | 18,409 | -0.01% |
|
| 2020/12/30 | 0.1 | 29.04 | 2 | 29.35 | 29.05 | -1.9 | 18,389 | -0.01% |
|
| 2020/12/29 | 31 | 29.04 | 5 | 28.94 | 29.05 | 26 | 18,366 | 0.14% |
|
| 2020/12/28 | 0 | 0.00 | 2 | 28.35 | 28.55 | -2 | 18,193 | -0.01% |
|
| 2020/12/25 | 0 | 0.00 | 8 | 28.23 | 28.20 | -8 | 18,123 | -0.04% |
|
| 2020/12/24 | 56 | 29.02 | 65 | 28.53 | 28.30 | -9 | 18,075 | -0.05% |
|
| 2020/12/23 | 7 | 28.36 | 1 | 28.35 | 28.40 | 6 | 17,531 | 0.03% |
|
| 2020/12/22 | 30 | 28.00 | 5 | 28.34 | 27.55 | 25 | 17,525 | 0.14% |
|
| 2020/12/21 | 9 | 28.06 | 33 | 28.29 | 28.05 | -24 | 17,375 | -0.14% |
|
| 2020/12/18 | 2 | 28.98 | 1.1 | 28.99 | 28.85 | 0.9 | 17,222 | 0.01% |
|
| 2020/12/17 | 5 | 29.25 | 12 | 28.58 | 29.15 | -7 | 17,114 | -0.04% |
|
| 2020/12/16 | 3 | 29.00 | 2 | 28.55 | 28.55 | 1 | 16,949 | 0.01% |
|
| 2020/12/15 | 15 | 28.70 | 16 | 28.06 | 28.35 | -1 | 16,987 | -0.01% |
|
| 2020/12/14 | 16 | 28.66 | 33 | 28.72 | 28.15 | -17 | 16,817 | -0.10% |
|
| 2020/12/11 | 14 | 28.44 | 41 | 28.89 | 28.35 | -27 | 16,622 | -0.16% |
|
| 2020/12/10 | 3 | 29.65 | 39.7 | 29.43 | 29.50 | -36.7 | 15,975 | -0.23% |
|
| 2020/12/09 | 81 | 29.37 | 39 | 28.90 | 28.95 | 42 | 15,487 | 0.27% |
|
| 2020/12/08 | 4 | 28.16 | 14 | 27.97 | 28.85 | -10 | 14,869 | -0.07% |
|
| 2020/12/07 | 32 | 27.54 | 9.3 | 27.78 | 28.00 | 22.7 | 14,591 | 0.16% |
|
| 2020/12/04 | 10 | 26.85 | 25.4 | 27.27 | 27.25 | -15.4 | 14,306 | -0.11% |
|
| 2020/12/03 | 36 | 25.34 | 4.4 | 25.36 | 25.40 | 31.6 | 13,790 | 0.23% |
|
| 2020/12/02 | 24 | 25.09 | 22 | 25.05 | 25.25 | 2 | 13,659 | 0.01% |
|
| 2020/12/01 | 27 | 24.79 | 37 | 24.31 | 24.45 | -10 | 13,459 | -0.07% |
|
| 2020/11/30 | 13 | 23.35 | 24 | 23.69 | 24.05 | -11 | 13,389 | -0.08% |
|
| 2020/11/27 | 43 | 23.22 | 6 | 23.13 | 23.05 | 37 | 13,684 | 0.27% |
|
| 2020/11/26 | 25 | 22.75 | 4 | 22.75 | 22.75 | 21 | 13,364 | 0.16% |
|
| 2020/11/25 | 82 | 22.72 | 26 | 22.49 | 22.80 | 56 | 13,205 | 0.42% |
|
| 2020/11/24 | 52 | 22.31 | 44 | 22.71 | 22.80 | 8 | 12,683 | 0.06% |
|
| 2020/11/23 | 10 | 21.00 | 60 | 21.00 | 21.05 | -50 | 11,589 | -0.43% |
|
| 2020/11/20 | 9 | 20.74 | 17 | 21.27 | 21.40 | -8 | 11,229 | -0.07% |
|
| 2020/11/19 | 4 | 20.55 | 5 | 20.87 | 20.55 | -1 | 11,119 | -0.01% |
|
| 2020/11/18 | 40 | 20.39 | 25 | 20.30 | 20.20 | 15 | 11,100 | 0.14% |
|
| 2020/11/17 | 20 | 20.15 | 0 | 0.00 | 20.05 | 20 | 11,224 | 0.18% |
|
| 2020/11/16 | 18 | 20.05 | 0 | 0.00 | 20.30 | 18 | 11,432 | 0.16% |
|
| 2020/11/13 | 15 | 19.93 | 0 | 0.00 | 20.15 | 15 | 11,555 | 0.13% |
|
| 2020/11/12 | 3 | 20.63 | 1 | 20.90 | 20.10 | 2 | 11,497 | 0.02% |
|
| 2020/11/11 | 16 | 20.78 | 24 | 19.73 | 20.90 | -8 | 10,545 | -0.08% |
|
| 2020/11/10 | 0 | 0.00 | 1 | 19.15 | 19.00 | -1 | 9,431 | -0.01% |
|
| 2020/11/09 | 0 | 0.00 | 5 | 19.10 | 19.10 | -5 | 9,448 | -0.05% |
|
| 2020/11/06 | 0 | 0.00 | 34 | 18.96 | 19.00 | -34 | 9,507 | -0.36% |
|
| 2020/11/02 | 1 | 18.90 | 1 | 18.85 | 18.80 | 0 | 9,764 | 0.00% |
|
| 2020/10/29 | 0 | 0.00 | 2 | 18.40 | 18.45 | -2 | 9,859 | -0.02% |
|
| 2020/10/26 | 3 | 18.20 | 1 | 18.50 | 18.20 | 2 | 9,994 | 0.02% |
|
| 2020/10/23 | 1 | 18.40 | 0 | 0.00 | 18.50 | 1 | 10,095 | 0.01% |
|
| 2020/10/21 | 3 | 18.50 | 0 | 0.00 | 18.45 | 3 | 10,489 | 0.03% |
|
| 2020/10/20 | 1 | 18.75 | 0 | 0.00 | 18.40 | 1 | 10,813 | 0.01% |
|
| 2020/10/16 | 0 | 0.00 | 3 | 18.30 | 18.30 | -3 | 12,284 | -0.02% |
|
| 2020/10/15 | 3 | 19.00 | 5 | 18.79 | 18.55 | -2 | 12,340 | -0.02% |
|
| 2020/10/14 | 10 | 19.35 | 0 | 0.00 | 19.15 | 10 | 12,525 | 0.08% |
|
| 2020/10/13 | 3 | 19.07 | 0 | 0.00 | 19.10 | 3 | 12,750 | 0.02% |
|
| 2020/10/08 | 0 | 0.00 | 5 | 19.00 | 18.95 | -5 | 13,027 | -0.04% |
|
| 2020/10/07 | 0 | 0.00 | 20 | 19.00 | 18.95 | -20 | 13,121 | -0.15% |
|
| 2020/10/05 | 0 | 0.00 | 6 | 18.79 | 18.80 | -6 | 13,421 | -0.04% |
|
| 2020/09/30 | 0 | 0.00 | 5 | 18.15 | 18.45 | -5 | 13,652 | -0.04% |
|
| 2020/09/29 | 0 | 0.00 | 1 | 18.35 | 18.25 | -1 | 13,912 | -0.01% |
|
| 2020/09/28 | 0 | 0.00 | 30 | 17.81 | 18.05 | -30 | 14,264 | -0.21% |
|
| 2020/09/25 | 10 | 17.05 | 0 | 0.00 | 17.25 | 10 | 14,628 | 0.07% |
|
| 2020/09/24 | 0 | 0.00 | 2 | 17.85 | 17.85 | -2 | 14,986 | -0.01% |
|
| 2020/09/18 | 0 | 0.00 | 12 | 18.73 | 18.45 | -12 | 18,724 | -0.06% |
|
| 2020/09/17 | 0 | 0.00 | 1 | 18.50 | 18.55 | -1 | 19,978 | -0.01% |
|
| 2020/09/16 | 0 | 0.00 | 2 | 18.70 | 18.30 | -2 | 20,093 | -0.01% |
|
| 2020/09/14 | 0 | 0.00 | 7 | 18.37 | 18.35 | -7 | 20,427 | -0.03% |
|
| 2020/09/11 | 1 | 17.70 | 0 | 0.00 | 17.95 | 1 | 20,533 | 0.00% |
|
| 2020/09/10 | 17 | 17.99 | 0 | 0.00 | 17.95 | 17 | 20,750 | 0.08% |
|
| 2020/09/09 | 5 | 17.50 | 5 | 17.65 | 18.25 | 0 | 20,927 | 0.00% |
|
| 2020/09/08 | 7 | 17.90 | 0 | 0.00 | 17.95 | 7 | 20,932 | 0.03% |
|
| 2020/09/07 | 0 | 0.00 | 1 | 18.55 | 18.10 | -1 | 20,986 | 0.00% |
|
| 2020/09/04 | 21 | 18.47 | 0 | 0.00 | 18.50 | 21 | 21,137 | 0.10% |
|
| 2020/09/03 | 42 | 19.19 | 0 | 0.00 | 19.05 | 42 | 21,304 | 0.20% |
|
| 2020/09/02 | 0 | 0.00 | 26 | 19.42 | 19.70 | -26 | 21,339 | -0.12% |
|
| 2020/08/28 | 5 | 19.10 | 22 | 19.04 | 18.90 | -17 | 22,792 | -0.07% |
|
| 2020/08/27 | 1 | 18.80 | 0 | 0.00 | 18.85 | 1 | 22,718 | 0.00% |
|
| 2020/08/26 | 0 | 0.00 | 1 | 18.85 | 18.80 | -1 | 22,626 | 0.00% |
|
| 2020/08/25 | 7 | 19.31 | 2 | 18.90 | 18.90 | 5 | 22,715 | 0.02% |
|
| 2020/08/24 | 5 | 19.30 | 5 | 18.95 | 19.10 | 0 | 22,502 | 0.00% |
|
| 2020/08/21 | 1 | 18.40 | 2 | 18.30 | 18.60 | -1 | 22,231 | 0.00% |
|
| 2020/08/20 | 4 | 17.40 | 12 | 17.49 | 17.70 | -8 | 21,981 | -0.04% |
|
| 2020/08/19 | 11 | 19.20 | 11 | 19.28 | 18.60 | 0 | 21,774 | 0.00% |
|
| 2020/08/18 | 0 | 0.00 | 5 | 18.97 | 18.85 | -5 | 21,484 | -0.02% |
|
| 2020/08/17 | 3 | 18.72 | 0 | 0.00 | 18.60 | 3 | 21,357 | 0.01% |
|
| 2020/08/14 | 3 | 18.60 | 9 | 18.57 | 18.60 | -6 | 21,046 | -0.03% |
|
| 2020/08/13 | 5 | 17.95 | 0 | 0.00 | 17.90 | 5 | 20,727 | 0.02% |
|
| 2020/08/12 | 0 | 0.00 | 3 | 18.20 | 17.95 | -3 | 20,700 | -0.01% |
|
| 2020/08/11 | 2 | 17.65 | 2 | 17.75 | 17.75 | 0 | 20,652 | 0.00% |
|
| 2020/08/10 | 15 | 18.60 | 2 | 18.50 | 18.20 | 13 | 20,700 | 0.06% |
|
| 2020/08/07 | 0 | 0.00 | 5 | 18.00 | 17.95 | -5 | 21,026 | -0.02% |
|
| 2020/08/06 | 3 | 17.85 | 0 | 0.00 | 17.85 | 3 | 21,102 | 0.01% |
|
| 2020/08/05 | 2 | 18.00 | 2 | 18.00 | 18.00 | 0 | 21,000 | 0.00% |
|
| 2020/08/04 | 1 | 17.80 | 13 | 18.01 | 17.90 | -12 | 20,933 | -0.06% |
|
| 2020/08/03 | 0.1 | 17.50 | 2 | 17.50 | 17.50 | -1.9 | 20,795 | -0.01% |
|
| 2020/07/31 | 0 | 0.00 | 1 | 17.40 | 17.55 | -1 | 20,793 | 0.00% |
|
| 2020/07/30 | 1 | 17.20 | 20 | 17.54 | 17.70 | -19 | 20,785 | -0.09% |
|
| 2020/07/29 | 2 | 17.30 | 1 | 17.60 | 17.15 | 1 | 20,785 | 0.00% |
|
| 2020/07/28 | 5 | 16.97 | 2 | 17.10 | 16.90 | 3 | 20,938 | 0.01% |
|
| 2020/07/27 | 1 | 17.30 | 15 | 17.65 | 17.30 | -14 | 20,843 | -0.07% |
|
| 2020/07/24 | 17 | 17.68 | 3 | 18.02 | 17.80 | 14 | 20,692 | 0.07% |
|
| 2020/07/23 | 19 | 18.46 | 17 | 18.91 | 18.25 | 2 | 20,435 | 0.01% |
|
| 2020/07/22 | 40 | 18.83 | 48 | 18.84 | 19.05 | -8 | 20,038 | -0.04% |
|
| 2020/07/21 | 9 | 17.57 | 0 | 0.00 | 17.55 | 9 | 18,941 | 0.05% |
|
| 2020/07/20 | 4 | 17.53 | 0 | 0.00 | 17.70 | 4 | 18,845 | 0.02% |
|
| 2020/07/17 | 2 | 18.15 | 38 | 17.68 | 17.50 | -36 | 18,634 | -0.19% |
|
| 2020/07/16 | 1 | 18.30 | 11 | 18.33 | 18.30 | -10 | 18,373 | -0.05% |
|
| 2020/07/15 | 37 | 18.89 | 0 | 0.00 | 18.25 | 37 | 18,286 | 0.20% |
|
| 2020/07/14 | 20 | 18.88 | 15 | 18.93 | 18.90 | 5 | 18,136 | 0.03% |
|
| 2020/07/13 | 2 | 19.40 | 8 | 19.33 | 19.25 | -6 | 18,054 | -0.03% |
|
| 2020/07/10 | 22 | 18.90 | 30 | 19.30 | 19.20 | -8 | 17,983 | -0.04% |
|
| 2020/07/09 | 8 | 19.38 | 25 | 19.51 | 19.20 | -17 | 17,778 | -0.10% |
|
| 2020/07/08 | 24 | 19.01 | 45 | 19.14 | 19.20 | -21 | 17,559 | -0.12% |
|
| 2020/07/07 | 19 | 19.36 | 9 | 19.46 | 19.15 | 10 | 17,323 | 0.06% |
|
| 2020/07/06 | 75 | 19.71 | 73 | 19.77 | 19.90 | 2 | 16,951 | 0.01% |
|
| 2020/07/03 | 23 | 19.24 | 26 | 19.38 | 19.00 | -3 | 16,535 | -0.02% |
|
| 2020/07/02 | 22 | 19.91 | 30 | 19.85 | 19.95 | -8 | 16,073 | -0.05% |
|
| 2020/07/01 | 63 | 19.22 | 55 | 19.38 | 19.40 | 8 | 15,487 | 0.05% |
|
| 2020/06/30 | 58 | 19.48 | 120 | 19.25 | 19.10 | -62 | 14,947 | -0.41% |
大賣/
|
| 2020/06/29 | 135 | 18.05 | 81 | 18.10 | 18.60 | 54 | 13,696 | 0.39% |
大買/
|
| 2020/06/24 | 128 | 17.14 | 15 | 17.03 | 16.95 | 113 | 12,431 | 0.91% |
大買/鉅額交易
|
| 2020/06/23 | 17 | 16.75 | 2 | 16.75 | 16.75 | 15 | 11,004 | 0.14% |
|
| 2020/06/22 | 20 | 14.85 | 9 | 14.92 | 15.25 | 11 | 10,870 | 0.10% |
|
| 2020/06/19 | 15 | 14.43 | 7 | 14.35 | 13.90 | 8 | 10,806 | 0.07% |
|
| 2020/06/18 | 7 | 14.74 | 0 | 0.00 | 14.60 | 7 | 10,561 | 0.07% |
|
| 2020/06/17 | 11 | 14.88 | 10 | 14.60 | 15.00 | 1 | 10,446 | 0.01% |
|
| 2020/06/16 | 10 | 14.60 | 10 | 15.00 | 14.60 | 0 | 10,201 | 0.00% |
|
| 2020/06/15 | 10 | 14.25 | 18.6 | 14.38 | 14.00 | -8.6 | 10,081 | -0.09% |
|
| 2020/06/12 | 11 | 14.15 | 31 | 13.80 | 14.10 | -20 | 9,988 | -0.20% |
|
| 2020/06/11 | 6 | 14.70 | 24 | 14.76 | 14.45 | -18 | 9,849 | -0.18% |
|
| 2020/06/10 | 30 | 14.72 | 8 | 14.43 | 14.55 | 22 | 9,647 | 0.23% |
|
| 2020/06/09 | 27 | 15.63 | 4 | 15.74 | 15.50 | 23 | 9,516 | 0.24% |
|
| 2020/06/08 | 28 | 15.77 | 19 | 15.94 | 16.15 | 9 | 9,108 | 0.10% |
|
| 2020/06/05 | 16 | 14.52 | 36 | 14.79 | 15.05 | -20 | 8,245 | -0.24% |
|
| 2020/06/04 | 1 | 13.45 | 15 | 13.69 | 14.15 | -14 | 7,140 | -0.20% |
|
| 2020/06/03 | 2 | 12.90 | 0 | 0.00 | 12.90 | 2 | 6,831 | 0.03% |
|
| 2020/06/02 | 2 | 12.80 | 0 | 0.00 | 12.75 | 2 | 6,776 | 0.03% |
|
| 2020/06/01 | 12 | 12.99 | 1 | 12.50 | 12.85 | 11 | 6,864 | 0.16% |
|
| 2020/05/29 | 0 | 0.00 | 0 | 12.20 | 12.25 | 0 | 6,781 | 0.00% |
|
| 2020/05/28 | 1 | 12.30 | 0 | 0.00 | 12.25 | 1 | 6,794 | 0.01% |
|
| 2020/05/27 | 0 | 0.00 | 1 | 12.30 | 12.30 | -1 | 6,749 | -0.01% |
|
| 2020/05/25 | 0 | 0.00 | 0 | 12.45 | 12.55 | 0 | 6,754 | 0.00% |
|
| 2020/05/22 | 1 | 12.35 | 0 | 0.00 | 12.25 | 1 | 6,734 | 0.01% |
|
| 2020/05/21 | 0 | 0.00 | 2 | 12.65 | 12.65 | -2 | 6,755 | -0.03% |
|
| 2020/05/20 | 2 | 12.55 | 1 | 12.65 | 12.55 | 1 | 6,743 | 0.01% |
|
| 2020/05/19 | 2 | 12.65 | 1 | 12.60 | 12.55 | 1 | 6,732 | 0.01% |
|
| 2020/05/18 | 1 | 12.85 | 5 | 12.72 | 12.55 | -4 | 6,728 | -0.06% |
|
| 2020/05/15 | 0 | 0.00 | 5 | 13.07 | 12.50 | -5 | 6,722 | -0.07% |
|
| 2020/05/14 | 28 | 13.63 | 31 | 13.46 | 13.10 | -3 | 6,607 | -0.05% |
|
| 2020/05/12 | 0 | 0.00 | 1 | 12.65 | 12.55 | -1 | 6,559 | -0.02% |
|
| 2020/05/11 | 0 | 0.00 | 3 | 12.58 | 12.65 | -3 | 6,565 | -0.05% |
|
| 2020/05/07 | 3 | 12.90 | 2 | 13.00 | 12.70 | 1 | 6,518 | 0.02% |
|
| 2020/05/06 | 0 | 0.00 | 10 | 12.55 | 12.60 | -10 | 6,486 | -0.15% |
|
| 2020/05/05 | 22 | 13.01 | 1 | 12.75 | 12.65 | 21 | 6,448 | 0.33% |
|
| 2020/05/04 | 0 | 0.00 | 3 | 12.97 | 12.85 | -3 | 6,360 | -0.05% |
|
| 2020/04/30 | 2 | 12.35 | 0 | 0.00 | 12.20 | 2 | 6,091 | 0.03% |
|
| 2020/04/29 | 0 | 0.00 | 1 | 12.35 | 12.30 | -1 | 6,058 | -0.02% |
|
| 2020/04/28 | 1 | 12.05 | 0 | 0.00 | 12.05 | 1 | 6,094 | 0.02% |
|
| 2020/04/27 | 0 | 0.00 | 2 | 12.25 | 12.20 | -2 | 6,213 | -0.03% |
|
| 2020/04/24 | 0 | 0.00 | 4 | 12.08 | 12.15 | -4 | 6,255 | -0.06% |
|
| 2020/04/21 | 2 | 11.70 | 0 | 0.00 | 11.20 | 2 | 6,346 | 0.03% |
|
| 2020/04/20 | 0 | 0.00 | 10 | 11.80 | 11.55 | -10 | 6,395 | -0.16% |
|
| 2020/04/17 | 6 | 11.94 | 0 | 0.00 | 11.65 | 6 | 6,396 | 0.09% |
|
| 2020/04/16 | 1 | 12.30 | 0 | 0.00 | 12.30 | 1 | 6,288 | 0.02% |
|
| 2020/04/15 | 0 | 0.00 | 1 | 12.60 | 12.50 | -1 | 6,255 | -0.02% |
|
| 2020/04/14 | 1 | 12.75 | 3 | 12.70 | 12.45 | -2 | 6,240 | -0.03% |
|
| 2020/04/13 | 0 | 12.15 | 2 | 12.33 | 12.15 | -2 | 6,138 | -0.03% |
|
| 2020/04/08 | 5 | 12.18 | 1 | 12.00 | 12.05 | 4 | 6,266 | 0.06% |
|
| 2020/04/01 | 0 | 0.00 | 1 | 11.45 | 11.50 | -1 | 6,229 | -0.02% |
|
| 2020/03/31 | 1 | 11.65 | 0 | 0.00 | 11.70 | 1 | 6,182 | 0.02% |
|
| 2020/03/27 | 0 | 0.00 | 4 | 10.45 | 10.30 | -4 | 5,987 | -0.07% |
|
| 2020/03/26 | 0 | 0.00 | 1 | 10.50 | 10.50 | -1 | 6,044 | -0.02% |
|
| 2020/03/25 | 0 | 10.50 | 1 | 10.35 | 10.50 | -1 | 6,039 | -0.02% |
|
| 2020/03/24 | 2 | 9.93 | 4 | 9.98 | 10.00 | -2 | 5,977 | -0.03% |
|
| 2020/03/23 | 0 | 0.00 | 5 | 9.20 | 9.48 | -5 | 5,916 | -0.08% |
|
| 2020/03/20 | 4 | 8.76 | 6 | 8.76 | 8.88 | -2 | 5,850 | -0.03% |
|
| 2020/03/19 | 3 | 8.23 | 1 | 8.08 | 8.08 | 2 | 5,853 | 0.03% |
|
| 2020/03/18 | 5 | 9.22 | 1 | 8.97 | 8.97 | 4 | 5,718 | 0.07% |
|
| 2020/03/17 | 2 | 9.35 | 0 | 0.00 | 9.17 | 2 | 5,669 | 0.04% |
|
| 2020/03/16 | 1 | 9.99 | 0 | 0.00 | 9.89 | 1 | 5,615 | 0.02% |
|
| 2020/03/13 | 1 | 9.99 | 1 | 10.30 | 10.30 | 0 | 5,604 | 0.00% |
|
| 2020/03/11 | 2 | 12.05 | 1 | 12.40 | 11.95 | 1 | 5,250 | 0.02% |
|
| 2020/03/09 | 2 | 12.38 | 3.1 | 12.46 | 12.25 | -1.1 | 5,203 | -0.02% |
|
| 2020/03/06 | 0 | 0.00 | 25 | 12.85 | 12.90 | -25 | 5,145 | -0.49% |
|
| 2020/03/05 | 38 | 13.37 | 1 | 13.25 | 13.15 | 37 | 5,204 | 0.71% |
|
| 2020/03/04 | 1 | 12.50 | 4 | 12.75 | 13.00 | -3 | 5,094 | -0.06% |
|
| 2020/02/27 | 1 | 13.00 | 0 | 0.00 | 12.80 | 1 | 5,504 | 0.02% |
|
| 2020/02/26 | 3 | 13.70 | 3 | 13.63 | 13.55 | 0 | 5,659 | 0.00% |
|
| 2020/02/25 | 0 | 0.00 | 33 | 13.51 | 13.60 | -33 | 5,629 | -0.59% |
|
| 2020/02/24 | 1 | 13.70 | 0 | 0.00 | 13.70 | 1 | 5,608 | 0.02% |
|
| 2020/02/17 | 0 | 0.00 | 5 | 13.90 | 14.05 | -5 | 5,418 | -0.09% |
|
| 2020/02/14 | 4 | 14.40 | 9 | 14.34 | 14.15 | -5 | 5,363 | -0.09% |
|
| 2020/02/13 | 12.1 | 14.42 | 12.2 | 14.74 | 14.55 | -0.1 | 5,129 | 0.00% |
|
| 2020/02/12 | 0 | 0.00 | 5 | 13.68 | 13.60 | -5 | 4,669 | -0.11% |
|
| 2020/02/06 | 0 | 0.00 | 2 | 13.70 | 13.65 | -2 | 4,629 | -0.04% |
|
| 2020/02/05 | 7 | 13.53 | 18 | 13.57 | 13.35 | -11 | 4,577 | -0.24% |
|
| 2020/02/03 | 0 | 0.00 | 1 | 13.45 | 13.35 | -1 | 4,505 | -0.02% |
|
| 2020/01/31 | 0 | 0.00 | 1 | 13.90 | 13.85 | -1 | 4,398 | -0.02% |
|
| 2020/01/30 | 1 | 13.60 | 31 | 13.80 | 13.65 | -30 | 4,365 | -0.69% |
|
| 2020/01/17 | 0 | 0.00 | 50 | 14.29 | 14.30 | -50 | 4,082 | -1.22% |
|
| 2020/01/16 | 0 | 0.00 | 1 | 14.20 | 14.20 | -1 | 4,057 | -0.02% |
|
| 2020/01/15 | 3 | 13.90 | 1 | 13.95 | 13.90 | 2 | 3,930 | 0.05% |
|
| 2020/01/14 | 1 | 14.00 | 0 | 0.00 | 14.00 | 1 | 3,881 | 0.03% |
|
| 2020/01/13 | 0 | 0.00 | 7 | 13.71 | 13.80 | -7 | 3,806 | -0.18% |
|
| 2020/01/10 | 1 | 13.55 | 8 | 13.60 | 13.60 | -7 | 3,748 | -0.19% |
|
| 2020/01/09 | 0 | 0.00 | 2 | 13.55 | 13.65 | -2 | 3,725 | -0.05% |
|
| 2020/01/08 | 22 | 13.66 | 5 | 13.48 | 13.30 | 17 | 3,694 | 0.46% |
|
| 2020/01/07 | 0 | 0.00 | 2 | 13.50 | 13.45 | -2 | 3,619 | -0.06% |
|
| 2020/01/06 | 1 | 13.55 | 0 | 0.00 | 13.45 | 1 | 3,616 | 0.03% |
|
| 2020/01/03 | 1 | 13.65 | 15 | 13.65 | 13.70 | -14 | 3,537 | -0.40% |
|
| 2020/01/02 | 35 | 13.57 | 18 | 13.60 | 13.65 | 17 | 3,406 | 0.50% |
|
| 2019/12/31 | 0 | 0.00 | 3 | 13.20 | 13.30 | -3 | 3,260 | -0.09% |
|
| 2019/12/30 | 4 | 13.10 | 0 | 0.00 | 13.00 | 4 | 3,167 | 0.13% |
|
| 2019/12/27 | 0 | 0.00 | 1 | 13.00 | 13.00 | -1 | 3,153 | -0.03% |
|
| 2019/12/26 | 1 | 13.00 | 1 | 12.95 | 12.95 | 0 | 3,161 | 0.00% |
|
| 2019/12/25 | 51 | 12.95 | 1 | 12.95 | 12.95 | 50 | 3,265 | 1.53% |
|
| 2019/12/24 | 2 | 12.83 | 2 | 12.90 | 12.90 | 0 | 3,440 | 0.00% |
|
| 2019/12/23 | 1 | 13.00 | 1 | 13.10 | 13.00 | 0 | 3,432 | 0.00% |
|
| 2019/12/20 | 0 | 0.00 | 2 | 13.00 | 13.05 | -2 | 3,363 | -0.06% |
|
| 2019/12/18 | 0 | 0.00 | 2 | 13.00 | 12.90 | -2 | 3,357 | -0.06% |
|
| 2019/12/17 | 2 | 12.95 | 4 | 12.93 | 12.90 | -2 | 3,357 | -0.06% |
|
| 2019/12/13 | 2 | 12.70 | 0 | 0.00 | 12.70 | 2 | 3,271 | 0.06% |
|
| 2019/12/12 | 0 | 0.00 | 5 | 12.75 | 12.70 | -5 | 3,258 | -0.15% |
|
| 2019/12/10 | 10 | 13.00 | 5 | 12.95 | 12.85 | 5 | 3,222 | 0.16% |
|
| 2019/12/09 | 0 | 0.00 | 2 | 12.70 | 12.65 | -2 | 3,156 | -0.06% |
|
| 2019/12/06 | 2 | 12.50 | 32 | 12.60 | 12.55 | -30 | 3,142 | -0.95% |
|
| 2019/12/05 | 18 | 12.74 | 4 | 12.69 | 12.70 | 14 | 3,147 | 0.44% |
|
| 2019/12/03 | 4 | 12.55 | 0 | 0.00 | 12.55 | 4 | 3,175 | 0.13% |
|
| 2019/12/02 | 3 | 12.90 | 0 | 0.00 | 12.50 | 3 | 3,191 | 0.09% |
|
| 2019/11/28 | 0 | 0.00 | 2 | 12.95 | 12.90 | -2 | 3,132 | -0.06% |
|
| 2019/11/27 | 8 | 13.01 | 8 | 12.96 | 12.95 | 0 | 3,090 | 0.00% |
|
| 2019/11/26 | 25 | 13.14 | 25 | 12.85 | 12.90 | 0 | 3,041 | 0.00% |
|
| 2019/11/25 | 26 | 12.62 | 9 | 13.04 | 13.25 | 17 | 2,711 | 0.63% |
|
| 2019/11/22 | 0 | 0.00 | 3 | 12.00 | 12.05 | -3 | 2,461 | -0.12% |
|
| 2019/11/21 | 5 | 12.10 | 0 | 0.00 | 12.00 | 5 | 2,492 | 0.20% |
|
| 2019/11/19 | 1 | 12.15 | 5 | 12.15 | 12.15 | -4 | 2,523 | -0.16% |
|
| 2019/11/18 | 42 | 12.29 | 4 | 12.23 | 12.20 | 38 | 2,715 | 1.40% |
|
| 2019/11/13 | 0 | 0.00 | 9 | 12.00 | 12.05 | -9 | 2,682 | -0.34% |
|
| 2019/11/11 | 7 | 11.76 | 5 | 11.75 | 11.80 | 2 | 2,741 | 0.07% |
|
| 2019/11/08 | 0 | 0.00 | 1 | 11.90 | 11.90 | -1 | 2,740 | -0.04% |
|
| 2019/11/07 | 0 | 0.00 | 1 | 12.00 | 12.00 | -1 | 2,769 | -0.04% |
|
| 2019/11/06 | 6 | 11.86 | 0 | 0.00 | 11.85 | 6 | 2,781 | 0.22% |
|
| 2019/11/05 | 3 | 12.08 | 3 | 12.03 | 12.00 | 0 | 2,783 | 0.00% |
|
| 2019/11/04 | 1 | 11.85 | 1 | 11.90 | 11.90 | 0 | 2,765 | 0.00% |
|
| 2019/11/01 | 3 | 11.87 | 5 | 11.85 | 11.90 | -2 | 2,798 | -0.07% |
|
| 2019/10/31 | 0 | 0.00 | 3 | 12.20 | 11.95 | -3 | 2,851 | -0.11% |
|
| 2019/10/29 | 0 | 0.00 | 2 | 12.15 | 12.10 | -2 | 2,909 | -0.07% |
|
| 2019/10/25 | 0 | 0.00 | 6 | 12.00 | 12.10 | -6 | 2,983 | -0.20% |
|
| 2019/10/24 | 4 | 12.00 | 2 | 12.20 | 12.00 | 2 | 3,040 | 0.07% |
|
| 2019/10/21 | 0 | 0.00 | 1 | 12.05 | 12.15 | -1 | 3,264 | -0.03% |
|
| 2019/10/18 | 2 | 12.10 | 0 | 0.00 | 12.10 | 2 | 3,265 | 0.06% |
|
| 2019/10/17 | 1 | 12.10 | 0 | 0.00 | 12.20 | 1 | 3,291 | 0.03% |
|
| 2019/10/16 | 1 | 12.15 | 2 | 12.10 | 12.15 | -1 | 3,383 | -0.03% |
|
| 2019/10/15 | 2 | 11.90 | 3 | 11.85 | 11.95 | -1 | 3,390 | -0.03% |
|
| 2019/10/14 | 1 | 11.80 | 6 | 11.83 | 11.80 | -5 | 3,399 | -0.15% |
|
| 2019/10/09 | 2 | 11.65 | 3 | 11.75 | 11.70 | -1 | 3,415 | -0.03% |
|
| 2019/10/07 | 3 | 11.60 | 34 | 11.60 | 11.60 | -31 | 3,439 | -0.90% |
|
| 2019/10/04 | 4 | 11.80 | 2 | 11.80 | 11.70 | 2 | 3,446 | 0.06% |
|
| 2019/10/03 | 10 | 11.70 | 4 | 11.70 | 11.70 | 6 | 3,465 | 0.17% |
|
| 2019/10/02 | 7 | 11.71 | 3 | 11.77 | 11.80 | 4 | 3,500 | 0.11% |
|
| 2019/10/01 | 29 | 11.69 | 8 | 11.68 | 11.75 | 21 | 3,686 | 0.57% |
|
| 2019/09/27 | 19 | 12.31 | 2 | 12.55 | 12.15 | 17 | 3,575 | 0.48% |
|
| 2019/09/25 | 1 | 12.10 | 0 | 0.00 | 12.10 | 1 | 3,391 | 0.03% |
|
| 2019/09/24 | 2 | 12.35 | 0 | 0.00 | 12.30 | 2 | 3,400 | 0.06% |
|
| 2019/09/23 | 0 | 0.00 | 2 | 12.40 | 12.45 | -2 | 3,399 | -0.06% |
|
| 2019/09/20 | 2 | 12.13 | 0 | 0.00 | 12.15 | 2 | 3,368 | 0.06% |
|
| 2019/09/18 | 0 | 0.00 | 1 | 12.25 | 12.25 | -1 | 3,375 | -0.03% |
|
| 2019/09/17 | 2 | 12.25 | 0 | 0.00 | 12.15 | 2 | 3,382 | 0.06% |
|
| 2019/09/12 | 2 | 12.40 | 0 | 0.00 | 12.45 | 2 | 3,439 | 0.06% |
|
| 2019/09/11 | 3 | 12.40 | 7 | 12.45 | 12.35 | -4 | 3,490 | -0.11% |
|
| 2019/09/09 | 5 | 13.05 | 5 | 13.00 | 12.90 | 0 | 3,519 | 0.00% |
|
| 2019/09/06 | 2 | 13.00 | 3 | 12.92 | 12.90 | -1 | 3,534 | -0.03% |
|
| 2019/09/04 | 0 | 0.00 | 1 | 12.90 | 12.85 | -1 | 3,894 | -0.03% |
|
| 2019/09/03 | 1 | 12.80 | 0 | 0.00 | 12.85 | 1 | 3,932 | 0.03% |
|
| 2019/09/02 | 1 | 12.80 | 5 | 12.76 | 12.80 | -4 | 3,917 | -0.10% |
|
| 2019/08/30 | 0 | 0.00 | 7 | 12.59 | 12.65 | -7 | 3,891 | -0.18% |
|
| 2019/08/29 | 5 | 12.35 | 5 | 12.40 | 12.35 | 0 | 3,850 | 0.00% |
|
| 2019/08/28 | 3 | 12.05 | 2 | 12.25 | 12.25 | 1 | 3,788 | 0.03% |
|
| 2019/08/27 | 2 | 12.10 | 2 | 12.20 | 12.15 | 0 | 3,777 | 0.00% |
|
| 2019/08/26 | 5 | 12.00 | 0 | 0.00 | 11.95 | 5 | 3,792 | 0.13% |
|
| 2019/08/23 | 5 | 12.36 | 0 | 0.00 | 12.35 | 5 | 3,789 | 0.13% |
|
| 2019/08/22 | 2 | 12.50 | 10 | 12.50 | 12.40 | -8 | 3,871 | -0.21% |
|
| 2019/08/21 | 15 | 12.70 | 1 | 12.70 | 12.70 | 14 | 3,854 | 0.36% |
|
| 2019/08/20 | 3 | 12.35 | 5 | 12.35 | 12.30 | -2 | 3,713 | -0.05% |
|
| 2019/08/19 | 1 | 12.40 | 1 | 12.30 | 12.40 | 0 | 3,717 | 0.00% |
|
| 2019/08/14 | 0 | 0.00 | 1 | 12.35 | 12.30 | -1 | 3,863 | -0.03% |
|
| 2019/08/06 | 15 | 11.78 | 10 | 12.05 | 12.20 | 5 | 4,258 | 0.12% |
|
| 2019/08/05 | 1 | 12.10 | 0 | 0.00 | 12.00 | 1 | 4,550 | 0.02% |
|
| 2019/08/02 | 2 | 12.60 | 0 | 0.00 | 12.65 | 2 | 4,635 | 0.04% |
|
| 2019/07/31 | 2 | 13.15 | 0 | 0.00 | 13.20 | 2 | 4,987 | 0.04% |
|
| 2019/07/30 | 1 | 13.55 | 4 | 13.25 | 13.15 | -3 | 5,084 | -0.06% |
|
| 2019/07/26 | 3 | 13.35 | 1 | 13.40 | 13.30 | 2 | 5,509 | 0.04% |
|
| 2019/07/25 | 3 | 13.30 | 6 | 13.31 | 13.35 | -3 | 6,143 | -0.05% |
|
| 2019/07/23 | 3 | 13.35 | 0 | 0.00 | 12.90 | 3 | 6,202 | 0.05% |
|
| 2019/07/19 | 1 | 12.80 | 1 | 12.90 | 12.90 | 0 | 6,437 | 0.00% |
|
| 2019/07/18 | 10 | 13.00 | 10 | 12.90 | 12.70 | 0 | 6,607 | 0.00% |
|
| 2019/07/15 | 3 | 13.00 | 1 | 12.95 | 12.90 | 2 | 6,835 | 0.03% |
|
| 2019/07/12 | 0 | 0.00 | 5 | 13.10 | 13.00 | -5 | 7,181 | -0.07% |
|
| 2019/07/09 | 0 | 0.00 | 1 | 12.95 | 12.90 | -1 | 7,391 | -0.01% |
|
| 2019/07/05 | 1 | 13.45 | 0 | 0.00 | 13.20 | 1 | 7,475 | 0.01% |
|
| 2019/07/03 | 0 | 0.00 | 1 | 12.70 | 12.65 | -1 | 7,308 | -0.01% |
|
| 2019/06/28 | 0 | 0.00 | 1 | 12.70 | 12.70 | -1 | 7,461 | -0.01% |
|
| 2019/06/27 | 0 | 0.00 | 2 | 12.60 | 12.60 | -2 | 7,655 | -0.03% |
|
| 2019/06/26 | 1 | 12.50 | 0 | 0.00 | 12.50 | 1 | 7,682 | 0.01% |
|
| 2019/06/25 | 2 | 12.53 | 0 | 0.00 | 12.50 | 2 | 7,759 | 0.03% |
|
| 2019/06/20 | 0 | 0.00 | 2 | 12.65 | 12.70 | -2 | 7,947 | -0.03% |
|
| 2019/06/19 | 2 | 12.45 | 4 | 12.35 | 12.55 | -2 | 8,085 | -0.02% |
|
| 2019/06/18 | 0 | 0.00 | 1 | 12.20 | 12.15 | -1 | 8,539 | -0.01% |
|
| 2019/06/17 | 4 | 12.60 | 44 | 12.55 | 12.50 | -40 | 8,592 | -0.47% |
|
| 2019/06/14 | 3 | 12.50 | 0 | 0.00 | 12.55 | 3 | 8,886 | 0.03% |
|
| 2019/06/13 | 9 | 12.72 | 6 | 12.70 | 12.55 | 3 | 8,966 | 0.03% |
|
| 2019/06/12 | 7 | 12.21 | 6 | 12.11 | 12.40 | 1 | 8,724 | 0.01% |
|
| 2019/06/11 | 6 | 11.94 | 0 | 0.00 | 11.90 | 6 | 8,702 | 0.07% |
|
| 2019/06/10 | 0 | 0.00 | 5 | 11.80 | 11.75 | -5 | 8,839 | -0.06% |
|
| 2019/05/30 | 5 | 11.60 | 5 | 11.60 | 11.70 | 0 | 9,090 | 0.00% |
|
| 2019/05/29 | 2 | 11.43 | 3 | 11.60 | 11.40 | -1 | 9,085 | -0.01% |
|
| 2019/05/27 | 2 | 11.43 | 0 | 0.00 | 11.40 | 2 | 9,048 | 0.02% |
|
| 2019/05/24 | 0.1 | 11.60 | 0 | 0.00 | 11.50 | 0.1 | 9,051 | 0.00% |
|
| 2019/05/21 | 1 | 11.20 | 1 | 11.80 | 11.80 | 0 | 9,195 | 0.00% |
|
| 2019/05/20 | 6 | 11.64 | 1 | 11.50 | 11.50 | 5 | 9,185 | 0.05% |
|
| 2019/05/17 | 2 | 11.93 | 0 | 0.00 | 11.75 | 2 | 9,199 | 0.02% |
|
| 2019/05/16 | 1 | 12.00 | 0 | 0.00 | 11.85 | 1 | 9,242 | 0.01% |
|
| 2019/05/15 | 2 | 12.35 | 3 | 12.42 | 12.35 | -1 | 9,614 | -0.01% |
|
| 2019/05/14 | 0 | 0.00 | 1 | 11.90 | 12.15 | -1 | 9,640 | -0.01% |
|
| 2019/05/13 | 5 | 12.56 | 24 | 13.29 | 12.30 | -19 | 9,585 | -0.20% |
|
| 2019/05/10 | 10 | 13.90 | 1 | 13.55 | 13.55 | 9 | 9,281 | 0.10% |
|
| 2019/05/09 | 2 | 13.73 | 3 | 14.20 | 13.70 | -1 | 9,211 | -0.01% |
|
| 2019/05/08 | 0 | 0.00 | 10 | 14.30 | 14.35 | -10 | 8,996 | -0.11% |
|
| 2019/05/07 | 5 | 14.90 | 2 | 14.95 | 14.75 | 3 | 8,883 | 0.03% |
|
| 2019/05/06 | 3 | 15.13 | 1 | 15.30 | 14.90 | 2 | 8,966 | 0.02% |
|
| 2019/05/03 | 15 | 15.30 | 14 | 15.06 | 15.40 | 1 | 8,773 | 0.01% |
|
| 2019/05/02 | 27 | 15.07 | 31.8 | 15.09 | 15.05 | -4.8 | 8,496 | -0.06% |
|
| 2019/04/26 | 12 | 14.62 | 5 | 14.53 | 14.40 | 7 | 7,745 | 0.09% |
|
| 2019/04/25 | 2 | 14.30 | 2 | 14.35 | 14.35 | 0 | 7,529 | 0.00% |
|
| 2019/04/24 | 12 | 14.46 | 1 | 14.45 | 14.10 | 11 | 7,564 | 0.15% |
|
| 2019/04/23 | 30 | 14.27 | 0 | 0.00 | 14.20 | 30 | 7,833 | 0.38% |
|
| 2019/04/22 | 1 | 14.15 | 3 | 14.10 | 14.20 | -2 | 7,773 | -0.03% |
|
| 2019/04/18 | 4 | 13.88 | 22 | 14.17 | 13.55 | -18 | 8,125 | -0.22% |
|
| 2019/04/17 | 0 | 0.00 | 8 | 13.80 | 13.85 | -8 | 8,543 | -0.09% |
|
| 2019/04/16 | 4 | 13.45 | 1 | 13.85 | 13.70 | 3 | 8,497 | 0.04% |
|
| 2019/04/15 | 5 | 13.45 | 5 | 13.50 | 13.40 | 0 | 8,485 | 0.00% |
|
| 2019/04/12 | 0 | 0.00 | 3 | 13.70 | 13.40 | -3 | 8,563 | -0.04% |
|
| 2019/04/11 | 0 | 0.00 | 3 | 13.65 | 13.65 | -3 | 8,640 | -0.03% |
|
| 2019/04/10 | 2 | 13.55 | 1 | 13.55 | 13.65 | 1 | 8,791 | 0.01% |
|
| 2019/04/09 | 5 | 13.65 | 0 | 0.00 | 13.60 | 5 | 9,551 | 0.05% |
|
| 2019/04/08 | 0 | 0.00 | 2 | 13.80 | 13.65 | -2 | 10,077 | -0.02% |
|
| 2019/04/02 | 6 | 13.51 | 2 | 13.70 | 13.50 | 4 | 10,095 | 0.04% |
|
| 2019/04/01 | 2 | 13.80 | 0 | 0.00 | 13.60 | 2 | 10,052 | 0.02% |
|
| 2019/03/27 | 1 | 13.70 | 0 | 0.00 | 13.50 | 1 | 9,776 | 0.01% |
|
| 2019/03/25 | 3 | 13.50 | 0 | 0.00 | 13.45 | 3 | 9,617 | 0.03% |
|
| 2019/03/22 | 0 | 0.00 | 2 | 13.90 | 13.80 | -2 | 9,594 | -0.02% |
|
| 2019/03/21 | 5 | 14.24 | 18 | 14.13 | 14.00 | -13 | 9,456 | -0.14% |
|
| 2019/03/20 | 0 | 0.00 | 2 | 13.35 | 13.50 | -2 | 9,009 | -0.02% |
|
| 2019/03/19 | 2 | 13.50 | 14 | 13.69 | 13.40 | -12 | 9,052 | -0.13% |
|
| 2019/03/18 | 2 | 13.25 | 0 | 0.00 | 13.35 | 2 | 8,815 | 0.02% |
|
| 2019/03/15 | 0 | 0.00 | 30 | 13.08 | 13.00 | -30 | 9,164 | -0.33% |
|
| 2019/03/14 | 1 | 13.35 | 9 | 13.30 | 13.10 | -8 | 9,366 | -0.09% |
|
| 2019/03/13 | 35 | 13.13 | 2 | 13.15 | 13.15 | 33 | 9,268 | 0.36% |
|
| 2019/03/12 | 0 | 12.95 | 0 | 0.00 | 13.00 | 0 | 9,091 | 0.00% |
|
| 2019/03/11 | 0 | 12.85 | 0 | 0.00 | 12.90 | 0 | 9,108 | 0.00% |
|
| 2019/03/08 | 0 | 12.80 | 0 | 0.00 | 12.80 | 0 | 9,112 | 0.00% |
|
| 2019/03/07 | 8 | 12.86 | 0 | 0.00 | 12.85 | 8 | 9,079 | 0.09% |
|
| 2019/03/06 | 5 | 13.10 | 0 | 0.00 | 13.05 | 5 | 9,066 | 0.06% |
|
| 2019/03/05 | 3 | 13.37 | 5 | 13.33 | 13.15 | -2 | 9,057 | -0.02% |
|
| 2019/02/27 | 0 | 0.00 | 5 | 12.85 | 13.00 | -5 | 8,894 | -0.06% |
|
| 2019/02/26 | 1 | 12.85 | 0 | 0.00 | 12.85 | 1 | 8,866 | 0.01% |
|
| 2019/02/25 | 1 | 13.10 | 1 | 13.05 | 13.00 | 0 | 8,859 | 0.00% |
|
| 2019/02/22 | 1 | 13.25 | 4 | 13.15 | 13.15 | -3 | 8,853 | -0.03% |
|
| 2019/02/21 | 5 | 13.15 | 0 | 0.00 | 12.90 | 5 | 8,753 | 0.06% |
|
| 2019/02/20 | 0 | 0.00 | 7 | 12.90 | 12.90 | -7 | 8,629 | -0.08% |
|
| 2019/02/19 | 2 | 13.20 | 5 | 12.85 | 12.85 | -3 | 8,593 | -0.03% |
|
| 2019/02/18 | 2 | 12.85 | 10 | 12.98 | 12.85 | -8 | 8,521 | -0.09% |
|
| 2019/02/15 | 0 | 0.00 | 27 | 13.34 | 13.10 | -27 | 8,447 | -0.32% |
|
| 2019/02/14 | 57 | 13.41 | 27 | 13.40 | 13.20 | 30 | 8,325 | 0.36% |
|
| 2019/02/13 | 1 | 12.90 | 10 | 12.85 | 13.00 | -9 | 7,857 | -0.11% |
|
| 2019/02/12 | 15 | 12.69 | 5 | 12.66 | 12.70 | 10 | 7,717 | 0.13% |
|
| 2019/01/29 | 4 | 12.31 | 0 | 0.00 | 12.30 | 4 | 7,570 | 0.05% |
|
| 2019/01/28 | 21 | 12.74 | 30 | 12.55 | 12.50 | -9 | 7,513 | -0.12% |
|
| 2019/01/25 | 3 | 12.65 | 3 | 12.60 | 12.65 | 0 | 7,461 | 0.00% |
|
| 2019/01/24 | 0 | 0.00 | 2 | 12.50 | 12.50 | -2 | 7,251 | -0.03% |
|
| 2019/01/23 | 0 | 0.00 | 1 | 12.30 | 12.40 | -1 | 7,226 | -0.01% |
|
| 2019/01/22 | 4 | 12.26 | 1 | 12.40 | 12.30 | 3 | 7,167 | 0.04% |
|
| 2019/01/21 | 0 | 0.00 | 5 | 12.30 | 12.35 | -5 | 7,129 | -0.07% |
|
| 2019/01/16 | 1 | 12.20 | 5 | 12.40 | 12.50 | -4 | 7,001 | -0.06% |
|
| 2019/01/15 | 22 | 12.95 | 6 | 12.80 | 12.55 | 16 | 6,863 | 0.23% |
|
| 2019/01/11 | 3 | 12.70 | 1 | 12.70 | 12.60 | 2 | 6,353 | 0.03% |
|
| 2019/01/10 | 9 | 13.10 | 1 | 13.15 | 12.95 | 8 | 6,139 | 0.13% |
|
| 2019/01/09 | 4 | 13.01 | 39 | 12.71 | 13.10 | -35 | 5,724 | -0.61% |
|
| 2019/01/08 | 22 | 12.06 | 0 | 0.00 | 12.00 | 22 | 4,922 | 0.45% |
|
| 2019/01/07 | 1 | 11.95 | 0 | 0.00 | 11.95 | 1 | 4,858 | 0.02% |
|
| 2019/01/04 | 0 | 0.00 | 1 | 12.15 | 12.00 | -1 | 4,802 | -0.02% |
|
| 2019/01/03 | 1 | 11.80 | 0 | 0.00 | 11.90 | 1 | 4,804 | 0.02% |
|
| 2019/01/02 | 36 | 12.06 | 46 | 12.11 | 12.05 | -10 | 4,712 | -0.21% |
|
| 2018/12/28 | 57 | 12.13 | 45 | 12.04 | 12.05 | 12 | 4,475 | 0.27% |
|
| 2018/12/27 | 6 | 12.05 | 73 | 12.08 | 12.20 | -67 | 3,741 | -1.79% |
|
| 2018/12/26 | 1 | 10.90 | 8 | 11.10 | 11.10 | -7 | 3,178 | -0.22% |
|
| 2018/12/25 | 1 | 10.90 | 0 | 0.00 | 10.90 | 1 | 3,041 | 0.03% |
|
| 2018/12/24 | 5 | 11.20 | 2 | 11.20 | 11.20 | 3 | 3,024 | 0.10% |
|
| 2018/12/20 | 2 | 11.00 | 0 | 0.00 | 11.00 | 2 | 3,120 | 0.06% |
|
| 2018/12/19 | 1 | 11.35 | 0 | 0.00 | 11.35 | 1 | 3,087 | 0.03% |
|
| 2018/12/17 | 0 | 0.00 | 1 | 11.70 | 11.50 | -1 | 3,041 | -0.03% |
|
| 2018/12/14 | 4 | 11.51 | 0 | 0.00 | 11.50 | 4 | 3,015 | 0.13% |
|
| 2018/12/13 | 10 | 11.83 | 3 | 11.85 | 11.70 | 7 | 3,009 | 0.23% |
|
| 2018/12/12 | 53 | 12.01 | 8 | 11.93 | 11.95 | 45 | 2,954 | 1.52% |
|
| 2018/12/11 | 0 | 0.00 | 53 | 11.89 | 11.80 | -53 | 2,826 | -1.88% |
|
| 2018/12/10 | 32 | 11.89 | 52 | 11.92 | 11.80 | -20 | 2,730 | -0.73% |
|
| 2018/12/07 | 13 | 11.48 | 3 | 11.45 | 11.80 | 10 | 2,268 | 0.44% |
|
| 2018/12/06 | 0 | 0.00 | 32 | 11.10 | 10.75 | -32 | 2,024 | -1.58% |
|
| 2018/12/03 | 0 | 0.00 | 10 | 11.34 | 11.30 | -10 | 2,027 | -0.49% |
|
| 2018/11/30 | 12 | 11.15 | 1 | 11.10 | 11.10 | 11 | 2,019 | 0.54% |
|
| 2018/11/29 | 1 | 11.20 | 0 | 0.00 | 11.00 | 1 | 2,028 | 0.05% |
|
| 2018/11/28 | 40 | 11.15 | 0 | 0.00 | 11.05 | 40 | 2,019 | 1.98% |
|
| 2018/11/27 | 0 | 0.00 | 6 | 10.90 | 10.95 | -6 | 2,022 | -0.30% |
|
| 2018/11/26 | 10 | 11.00 | 2 | 10.85 | 10.90 | 8 | 2,032 | 0.39% |
|
| 2018/11/23 | 26 | 10.79 | 3 | 10.75 | 10.60 | 23 | 2,007 | 1.15% |
|
| 2018/11/22 | 2 | 10.95 | 2 | 10.90 | 10.80 | 0 | 2,011 | 0.00% |
|
| 2018/11/21 | 5 | 10.90 | 0 | 0.00 | 10.80 | 5 | 2,009 | 0.25% |
|
| 2018/11/16 | 10 | 10.53 | 2 | 10.55 | 10.55 | 8 | 2,013 | 0.40% |
|
| 2018/11/15 | 0 | 0.00 | 5 | 10.30 | 10.40 | -5 | 2,020 | -0.25% |
|
| 2018/11/09 | 0 | 0.00 | 1 | 10.45 | 10.30 | -1 | 2,083 | -0.05% |
|
| 2018/11/08 | 0 | 0.00 | 1 | 10.45 | 10.45 | -1 | 2,119 | -0.05% |
|
| 2018/11/01 | 0 | 0.00 | 2 | 10.20 | 10.20 | -2 | 2,425 | -0.08% |
|
| 2018/10/26 | 5 | 9.68 | 0 | 0.00 | 9.68 | 5 | 2,677 | 0.19% |
|
| 2018/10/25 | 5 | 9.79 | 5 | 9.76 | 9.72 | 0 | 2,684 | 0.00% |
|
| 2018/10/24 | 10 | 10.00 | 9 | 10.00 | 10.00 | 1 | 2,704 | 0.04% |
|
| 2018/10/19 | 3 | 9.91 | 0 | 0.00 | 9.97 | 3 | 3,194 | 0.09% |
|
| 2018/10/18 | 0 | 0.00 | 17 | 9.99 | 10.00 | -17 | 3,234 | -0.53% |
|
| 2018/10/16 | 1 | 10.00 | 0 | 0.00 | 10.00 | 1 | 3,302 | 0.03% |
|
| 2018/10/15 | 10 | 9.90 | 0 | 0.00 | 10.00 | 10 | 3,510 | 0.28% |
|
| 2018/10/12 | 0 | 0.00 | 22 | 10.00 | 10.00 | -22 | 3,625 | -0.61% |
|
| 2018/10/11 | 1 | 9.50 | 6 | 9.51 | 9.51 | -5 | 3,709 | -0.13% |
|
| 2018/10/09 | 3 | 10.53 | 0 | 0.00 | 10.55 | 3 | 3,635 | 0.08% |
|
| 2018/10/08 | 0 | 0.00 | 1 | 10.70 | 10.65 | -1 | 3,621 | -0.03% |
|
| 2018/10/05 | 1 | 10.90 | 0 | 0.00 | 10.85 | 1 | 3,693 | 0.03% |
|
| 2018/10/04 | 1 | 11.30 | 0 | 0.00 | 11.35 | 1 | 3,676 | 0.03% |
|
| 2018/10/03 | 1 | 11.65 | 2 | 11.55 | 11.45 | -1 | 3,705 | -0.03% |
|
| 2018/10/02 | 5 | 11.65 | 0 | 0.00 | 11.55 | 5 | 3,775 | 0.13% |
|
| 2018/09/27 | 2 | 11.65 | 1 | 11.80 | 11.65 | 1 | 3,936 | 0.03% |
|
| 2018/09/20 | 3 | 11.10 | 0 | 0.00 | 11.15 | 3 | 4,146 | 0.07% |
|
| 2018/09/19 | 1 | 11.40 | 1 | 11.30 | 11.25 | 0 | 4,176 | 0.00% |
|
| 2018/09/12 | 0 | 0.00 | 5 | 11.05 | 11.10 | -5 | 5,387 | -0.09% |
|
| 2018/09/11 | 2 | 11.15 | 0 | 0.00 | 11.15 | 2 | 5,616 | 0.04% |
|
| 2018/09/07 | 17 | 11.42 | 4 | 11.48 | 11.45 | 13 | 5,922 | 0.22% |
|
| 2018/09/06 | 0 | 0.00 | 2 | 11.90 | 11.85 | -2 | 6,068 | -0.03% |
|
| 2018/09/05 | 0 | 0.00 | 3 | 11.85 | 11.85 | -3 | 6,233 | -0.05% |
|
| 2018/09/04 | 1 | 11.80 | 0.5 | 11.90 | 11.90 | 0.5 | 6,372 | 0.01% |
|
| 2018/09/03 | 3 | 12.10 | 0 | 0.00 | 11.80 | 3 | 6,623 | 0.05% |
|
| 2018/08/31 | 0 | 0.00 | 4 | 12.05 | 12.15 | -4 | 6,757 | -0.06% |
|
| 2018/08/30 | 0 | 0.00 | 1 | 12.10 | 12.05 | -1 | 7,089 | -0.01% |
|
| 2018/08/29 | 10.5 | 12.09 | 0 | 0.00 | 12.00 | 10.5 | 7,542 | 0.14% |
|
| 2018/08/28 | 2 | 12.13 | 0 | 0.00 | 12.05 | 2 | 7,856 | 0.03% |
|
| 2018/08/24 | 2 | 11.73 | 1 | 11.65 | 11.75 | 1 | 8,472 | 0.01% |
|
| 2018/08/23 | 0 | 0.00 | 1 | 11.75 | 11.80 | -1 | 9,256 | -0.01% |
|
| 2018/08/22 | 6 | 11.57 | 14 | 11.60 | 11.60 | -8 | 9,644 | -0.08% |
|
| 2018/08/21 | 3 | 11.35 | 5 | 11.65 | 11.70 | -2 | 10,707 | -0.02% |
|
| 2018/08/20 | 10 | 11.30 | 1 | 11.35 | 11.30 | 9 | 11,423 | 0.08% |
|
| 2018/08/17 | 1 | 11.60 | 0 | 0.00 | 11.60 | 1 | 11,446 | 0.01% |
|
| 2018/08/16 | 7 | 11.31 | 2 | 11.30 | 11.55 | 5 | 11,452 | 0.04% |
|
| 2018/08/15 | 6 | 11.50 | 10 | 11.55 | 11.50 | -4 | 11,468 | -0.03% |
|
| 2018/08/14 | 3 | 11.75 | 2 | 11.80 | 11.85 | 1 | 11,496 | 0.01% |
|
| 2018/08/13 | 4 | 11.70 | 2 | 11.70 | 11.70 | 2 | 11,519 | 0.02% |
|
| 2018/08/10 | 5 | 12.66 | 3 | 12.67 | 12.40 | 2 | 11,489 | 0.02% |
|
| 2018/08/09 | 3 | 12.70 | 0 | 0.00 | 12.65 | 3 | 11,474 | 0.03% |
|
| 2018/08/08 | 7.3 | 12.87 | 3 | 12.85 | 12.65 | 4.3 | 11,517 | 0.04% |
|
| 2018/08/07 | 14 | 13.09 | 4 | 13.05 | 12.90 | 10 | 11,535 | 0.09% |
|
| 2018/08/03 | 2 | 13.65 | 3 | 13.58 | 13.70 | -1 | 11,680 | -0.01% |
|
| 2018/08/01 | 2 | 13.80 | 0 | 0.00 | 13.80 | 2 | 11,702 | 0.02% |
|
| 2018/07/31 | 3 | 13.88 | 1 | 14.00 | 13.85 | 2 | 11,793 | 0.02% |
|
| 2018/07/30 | 0 | 0.00 | 2 | 14.10 | 13.90 | -2 | 11,765 | -0.02% |
|
| 2018/07/27 | 6 | 14.00 | 1 | 14.05 | 13.95 | 5 | 11,709 | 0.04% |
|
| 2018/07/26 | 14 | 14.15 | 28 | 14.25 | 14.15 | -14 | 11,777 | -0.12% |
|
| 2018/07/25 | 1 | 13.55 | 1 | 13.50 | 13.75 | 0 | 11,423 | 0.00% |
|
| 2018/07/24 | 0 | 0.00 | 3 | 13.50 | 13.55 | -3 | 11,391 | -0.03% |
|
| 2018/07/23 | 2 | 13.60 | 1 | 13.40 | 13.45 | 1 | 11,384 | 0.01% |
|
| 2018/07/20 | 1 | 13.90 | 1 | 13.90 | 13.80 | 0 | 11,348 | 0.00% |
|
| 2018/07/19 | 0 | 0.00 | 3 | 13.92 | 14.10 | -3 | 11,148 | -0.03% |
|
| 2018/07/18 | 9 | 13.47 | 12 | 13.41 | 13.55 | -3 | 11,136 | -0.03% |
|
| 2018/07/17 | 6 | 13.20 | 2 | 13.35 | 13.20 | 4 | 11,029 | 0.04% |
|
| 2018/07/16 | 4 | 13.45 | 4 | 13.44 | 13.45 | 0 | 10,985 | 0.00% |
|
| 2018/07/13 | 2 | 13.50 | 0 | 0.00 | 13.45 | 2 | 10,974 | 0.02% |
|
| 2018/07/12 | 5 | 13.15 | 5 | 13.30 | 13.20 | 0 | 10,896 | 0.00% |
|
| 2018/07/11 | 33 | 13.33 | 0 | 0.00 | 13.15 | 33 | 10,897 | 0.30% |
|
| 2018/07/10 | 17 | 13.61 | 7 | 13.56 | 13.55 | 10 | 10,881 | 0.09% |
|
| 2018/07/06 | 7 | 13.23 | 4 | 13.25 | 13.40 | 3 | 10,787 | 0.03% |
|
| 2018/07/05 | 10 | 13.02 | 20 | 13.19 | 13.05 | -10 | 10,751 | -0.09% |
|
| 2018/07/04 | 21 | 13.80 | 20 | 13.55 | 13.55 | 1 | 10,676 | 0.01% |
|
| 2018/07/03 | 3 | 13.70 | 12 | 13.51 | 13.50 | -9 | 10,551 | -0.09% |
|
| 2018/07/02 | 15 | 13.85 | 0 | 0.00 | 13.65 | 15 | 10,540 | 0.14% |
|
| 2018/06/29 | 2 | 13.90 | 1 | 14.00 | 13.90 | 1 | 10,606 | 0.01% |
|
| 2018/06/28 | 3 | 13.60 | 5 | 13.75 | 13.65 | -2 | 10,542 | -0.02% |
|
| 2018/06/27 | 23 | 13.64 | 16 | 13.78 | 13.85 | 7 | 10,492 | 0.07% |
|
| 2018/06/26 | 13 | 13.70 | 0 | 0.00 | 13.70 | 13 | 10,414 | 0.12% |
|
| 2018/06/25 | 14 | 13.41 | 5 | 13.21 | 13.30 | 9 | 9,758 | 0.09% |
|
| 2018/06/22 | 2 | 14.30 | 1 | 14.35 | 14.25 | 1 | 9,550 | 0.01% |
|
| 2018/06/21 | 8 | 14.84 | 1 | 14.70 | 14.70 | 7 | 9,443 | 0.07% |
|
| 2018/06/20 | 1 | 14.55 | 1 | 14.70 | 14.90 | 0 | 9,372 | 0.00% |
|
| 2018/06/19 | 1 | 15.10 | 53 | 15.06 | 14.95 | -52 | 9,163 | -0.57% |
|
| 2018/06/15 | 0 | 0.00 | 35 | 14.69 | 14.95 | -35 | 9,080 | -0.39% |
|
| 2018/06/14 | 8 | 14.73 | 4 | 14.68 | 14.65 | 4 | 8,974 | 0.04% |
|
| 2018/06/13 | 25 | 14.88 | 2.2 | 14.39 | 14.35 | 22.9 | 8,788 | 0.26% |
|
| 2018/06/12 | 1 | 14.75 | 3 | 14.93 | 14.80 | -2 | 8,634 | -0.02% |
|
| 2018/06/11 | 6 | 15.27 | 5 | 15.08 | 15.20 | 1 | 8,501 | 0.01% |
|
| 2018/06/08 | 1 | 14.85 | 16 | 14.99 | 14.95 | -15 | 8,273 | -0.18% |
|
| 2018/06/07 | 15 | 15.43 | 5 | 14.90 | 15.05 | 10 | 8,130 | 0.12% |
|
| 2018/06/06 | 40 | 15.37 | 49 | 15.40 | 15.40 | -9 | 7,829 | -0.11% |
|
| 2018/06/05 | 10 | 14.77 | 2 | 14.95 | 14.70 | 8 | 7,543 | 0.11% |
|
| 2018/06/04 | 0 | 0.00 | 9 | 15.24 | 15.35 | -9 | 7,316 | -0.12% |
|
| 2018/06/01 | 2 | 15.00 | 0 | 0.00 | 14.60 | 2 | 6,950 | 0.03% |
|
| 2018/05/31 | 14 | 15.51 | 16 | 15.74 | 15.10 | -2 | 6,711 | -0.03% |
|
| 2018/05/30 | 2 | 14.70 | 7 | 14.62 | 14.80 | -5 | 5,943 | -0.08% |
|
| 2018/05/29 | 24 | 14.58 | 139 | 14.92 | 14.70 | -115 | 5,542 | -2.07% |
大賣/鉅額交易
|
| 2018/05/28 | 57 | 13.47 | 30.1 | 13.66 | 13.75 | 26.9 | 4,475 | 0.60% |
|
| 2018/05/25 | 0 | 0.00 | 5 | 12.30 | 12.50 | -5 | 3,834 | -0.13% |
|
| 2018/05/24 | 0 | 0.00 | 1 | 12.35 | 12.40 | -1 | 3,834 | -0.03% |
|
| 2018/05/22 | 6 | 12.51 | 11 | 12.62 | 12.35 | -5 | 3,857 | -0.13% |
|
| 2018/05/21 | 4 | 12.35 | 5 | 12.35 | 12.50 | -1 | 3,949 | -0.03% |
|
| 2018/05/18 | 0 | 0.00 | 10 | 12.49 | 12.25 | -10 | 3,959 | -0.25% |
|
| 2018/05/17 | 0 | 0.00 | 1 | 12.40 | 12.40 | -1 | 3,962 | -0.03% |
|
| 2018/05/16 | 10 | 12.40 | 0 | 0.00 | 12.25 | 10 | 3,909 | 0.26% |
|
| 2018/05/15 | 0 | 0.00 | 3 | 12.20 | 12.20 | -3 | 3,879 | -0.08% |
|
| 2018/05/11 | 0 | 0.00 | 6 | 12.18 | 11.95 | -6 | 3,894 | -0.15% |
|
| 2018/05/10 | 2 | 11.80 | 2 | 11.70 | 11.80 | 0 | 3,763 | 0.00% |
|
| 2018/05/08 | 16 | 11.63 | 14 | 11.63 | 11.65 | 2 | 3,953 | 0.05% |
|
| 2018/04/30 | 0 | 0.00 | 10 | 10.95 | 11.00 | -10 | 3,926 | -0.25% |
|
| 2018/04/27 | 1 | 10.90 | 0 | 0.00 | 10.95 | 1 | 4,028 | 0.02% |
|
| 2018/04/24 | 0 | 0.00 | 2 | 11.25 | 11.25 | -2 | 4,402 | -0.05% |
|
| 2018/04/23 | 2 | 11.15 | 1 | 10.95 | 11.10 | 1 | 4,370 | 0.02% |
|
| 2018/04/20 | 5 | 11.00 | 0 | 0.00 | 11.00 | 5 | 4,433 | 0.11% |
|
| 2018/04/17 | 2 | 10.95 | 0 | 0.00 | 10.95 | 2 | 4,980 | 0.04% |
|
| 2018/04/16 | 1 | 11.25 | 0 | 0.00 | 11.20 | 1 | 5,326 | 0.02% |
|
| 2018/04/13 | 0 | 0.00 | 11 | 11.40 | 11.40 | -11 | 5,556 | -0.20% |
|
| 2018/04/12 | 0 | 0.00 | 5 | 11.30 | 11.30 | -5 | 6,408 | -0.08% |
|
| 2018/04/09 | 1 | 11.40 | 0 | 0.00 | 11.40 | 1 | 7,521 | 0.01% |
|
| 2018/04/02 | 10 | 11.60 | 0 | 0.00 | 11.50 | 10 | 7,518 | 0.13% |
|
| 2018/03/30 | 4 | 11.43 | 2 | 11.40 | 11.40 | 2 | 7,397 | 0.03% |
|
| 2018/03/29 | 7 | 11.45 | 5 | 11.40 | 11.45 | 2 | 7,401 | 0.03% |
|
| 2018/03/22 | 1 | 11.70 | 0 | 0.00 | 11.55 | 1 | 7,359 | 0.01% |
|
| 2018/03/21 | 0 | 0.00 | 3 | 11.60 | 11.60 | -3 | 7,332 | -0.04% |
|
| 2018/03/20 | 1 | 11.40 | 19 | 11.45 | 11.40 | -18 | 7,201 | -0.25% |
|
| 2018/03/13 | 3 | 11.92 | 3 | 11.95 | 11.85 | 0 | 7,252 | 0.00% |
|
| 2018/03/12 | 10 | 12.00 | 2 | 11.80 | 11.90 | 8 | 7,235 | 0.11% |
|
| 2018/03/08 | 0 | 0.00 | 8 | 11.72 | 11.65 | -8 | 7,025 | -0.11% |
|
| 2018/03/07 | 8 | 11.34 | 0 | 0.00 | 11.30 | 8 | 6,963 | 0.11% |
|
| 2018/03/06 | 4 | 11.54 | 10 | 11.57 | 11.45 | -6 | 6,981 | -0.09% |
|
| 2018/03/05 | 4 | 11.43 | 2 | 11.50 | 11.25 | 2 | 7,105 | 0.03% |
|
| 2018/03/02 | 16 | 11.31 | 0 | 0.00 | 11.40 | 16 | 7,130 | 0.22% |
|
| 2018/02/27 | 1 | 11.70 | 0 | 0.00 | 11.40 | 1 | 7,166 | 0.01% |
|
| 2018/02/23 | 2 | 11.50 | 3 | 11.50 | 11.40 | -1 | 7,145 | -0.01% |
|
| 2018/02/22 | 0 | 0.00 | 1 | 11.20 | 11.20 | -1 | 7,097 | -0.01% |
|
| 2018/02/21 | 7 | 11.25 | 2 | 11.35 | 11.30 | 5 | 7,163 | 0.07% |
|
| 2018/02/12 | 0 | 0.00 | 1 | 10.65 | 10.60 | -1 | 7,023 | -0.01% |
|
| 2018/02/09 | 0 | 0.00 | 2 | 10.30 | 10.75 | -2 | 6,977 | -0.03% |
|
| 2018/02/08 | 2 | 10.75 | 2 | 10.85 | 10.85 | 0 | 6,910 | 0.00% |
|
| 2018/02/07 | 3 | 11.18 | 0 | 0.00 | 11.05 | 3 | 6,926 | 0.04% |
|
| 2018/02/05 | 12 | 11.88 | 0 | 0.00 | 11.85 | 12 | 6,866 | 0.17% |
|
| 2018/02/02 | 0 | 0.00 | 1 | 12.55 | 12.45 | -1 | 6,799 | -0.01% |
|
| 2018/02/01 | 12 | 13.11 | 0 | 0.00 | 12.85 | 12 | 6,761 | 0.18% |
|
| 2018/01/31 | 1 | 12.90 | 0 | 0.00 | 13.05 | 1 | 6,776 | 0.01% |
|
| 2018/01/30 | 1 | 12.70 | 0 | 0.00 | 12.65 | 1 | 6,614 | 0.02% |
|
| 2018/01/29 | 2 | 12.90 | 2 | 12.60 | 12.60 | 0 | 6,553 | 0.00% |
|
| 2018/01/25 | 0 | 0.00 | 17 | 12.77 | 12.60 | -17 | 6,466 | -0.26% |
|
| 2018/01/24 | 75 | 12.63 | 11 | 12.69 | 12.55 | 64 | 6,401 | 1.00% |
|
| 2018/01/23 | 0 | 0.00 | 1 | 12.70 | 12.55 | -1 | 6,370 | -0.02% |
|
| 2018/01/22 | 9 | 12.37 | 2 | 12.35 | 12.60 | 7 | 6,293 | 0.11% |
|
| 2018/01/19 | 4 | 12.50 | 5 | 12.45 | 12.40 | -1 | 6,280 | -0.02% |
|
| 2018/01/18 | 15 | 12.83 | 16 | 12.77 | 12.50 | -1 | 6,271 | -0.02% |
|
| 2018/01/17 | 1 | 12.30 | 0 | 0.00 | 12.45 | 1 | 6,067 | 0.02% |
|
| 2018/01/16 | 6 | 12.50 | 0 | 0.00 | 12.40 | 6 | 5,996 | 0.10% |
|
| 2018/01/15 | 5 | 12.50 | 17 | 12.57 | 12.20 | -12 | 5,924 | -0.20% |
|
| 2018/01/12 | 8 | 13.06 | 22 | 13.03 | 12.80 | -14 | 5,731 | -0.24% |
|
| 2018/01/11 | 3 | 12.95 | 5 | 13.00 | 12.95 | -2 | 5,662 | -0.04% |
|
| 2018/01/10 | 9 | 13.37 | 20 | 13.08 | 13.05 | -11 | 5,506 | -0.20% |
|
| 2018/01/09 | 6 | 12.78 | 3 | 12.80 | 12.80 | 3 | 5,365 | 0.06% |
|
| 2018/01/08 | 5 | 13.13 | 69 | 13.42 | 13.15 | -64 | 5,139 | -1.25% |
|
| 2018/01/05 | 14 | 12.67 | 56 | 12.36 | 12.80 | -42 | 4,280 | -0.98% |
|
| 2018/01/04 | 26 | 11.62 | 3 | 11.25 | 11.65 | 23 | 3,617 | 0.64% |
|
| 2018/01/03 | 11 | 11.04 | 9 | 11.04 | 10.95 | 2 | 3,259 | 0.06% |
|
| 2018/01/02 | 2 | 10.70 | 0 | 0.00 | 10.70 | 2 | 3,125 | 0.06% |
|