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-彰化 券商分點個股進出
華南永昌-彰化 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
|
| 2024/12/10 | 1 | 118.00 | 0 | 0.00 | 117.50 | 1 | 18,313 | 0.01% |
|
| 2024/12/06 | 3 | 118.33 | 3 | 119.50 | 117.50 | 0 | 18,365 | 0.00% |
|
| 2024/12/05 | 53 | 123.03 | 13 | 123.00 | 122.50 | 40 | 18,569 | 0.22% |
|
| 2024/12/04 | 1 | 120.50 | 1 | 118.50 | 118.50 | 0 | 18,559 | 0.00% |
|
| 2024/12/03 | 5 | 119.20 | 8 | 120.19 | 120.50 | -3 | 18,530 | -0.02% |
|
| 2024/11/29 | 5 | 109.30 | 1 | 109.50 | 109.50 | 4 | 19,437 | 0.02% |
|
| 2024/11/26 | 2 | 118.00 | 2 | 117.50 | 117.50 | 0 | 19,381 | 0.00% |
|
| 2024/11/25 | 2 | 116.50 | 6 | 118.50 | 121.50 | -4 | 19,361 | -0.02% |
|
| 2024/11/22 | 1 | 114.00 | 0 | 0.00 | 110.50 | 1 | 19,127 | 0.01% |
|
| 2024/11/20 | 1 | 115.50 | 2 | 113.50 | 114.00 | -1 | 19,045 | -0.01% |
|
| 2024/11/19 | 1 | 112.00 | 11.1 | 114.35 | 115.50 | -10.1 | 19,121 | -0.05% |
|
| 2024/11/18 | 2 | 111.75 | 0 | 0.00 | 108.50 | 2 | 19,115 | 0.01% |
|
| 2024/11/15 | 16 | 112.09 | 2 | 113.00 | 112.00 | 14 | 19,178 | 0.07% |
|
| 2024/11/14 | 1 | 115.00 | 2 | 117.50 | 115.00 | -1 | 19,215 | -0.01% |
|
| 2024/11/13 | 2 | 118.00 | 1 | 116.00 | 115.50 | 1 | 19,171 | 0.01% |
|
| 2024/11/12 | 7 | 119.36 | 2 | 116.25 | 119.50 | 5 | 19,156 | 0.03% |
|
| 2024/11/11 | 16 | 118.91 | 16.5 | 121.38 | 119.00 | -0.5 | 19,242 | 0.00% |
|
| 2024/11/08 | 1 | 128.00 | 8.1 | 129.04 | 126.50 | -7.1 | 19,120 | -0.04% |
|
| 2024/11/07 | 5 | 128.50 | 5.4 | 128.84 | 126.00 | -0.4 | 19,170 | 0.00% |
|
| 2024/11/06 | 1 | 125.50 | 0 | 0.00 | 126.00 | 1 | 19,244 | 0.01% |
|
| 2024/11/05 | 3 | 128.50 | 3 | 129.00 | 127.50 | 0 | 19,198 | 0.00% |
|
| 2024/11/04 | 0 | 0.00 | 2 | 128.00 | 127.00 | -2 | 19,340 | -0.01% |
|
| 2024/11/01 | 1 | 124.00 | 3 | 129.00 | 130.00 | -2 | 19,211 | -0.01% |
|
| 2024/10/30 | 3 | 127.83 | 2 | 126.02 | 125.50 | 1 | 19,112 | 0.01% |
|
| 2024/10/29 | 7 | 125.64 | 2 | 126.50 | 127.00 | 5 | 19,282 | 0.03% |
|
| 2024/10/28 | 13 | 128.88 | 11 | 128.64 | 126.50 | 2 | 19,446 | 0.01% |
|
| 2024/10/25 | 6 | 128.00 | 8.1 | 126.88 | 128.00 | -2.1 | 19,420 | -0.01% |
|
| 2024/10/24 | 7.1 | 130.37 | 7.1 | 130.23 | 123.00 | 0 | 19,206 | 0.00% |
|
| 2024/10/23 | 9 | 131.44 | 11 | 132.09 | 132.50 | -2 | 18,994 | -0.01% |
|
| 2024/10/22 | 0 | 124.50 | 1 | 125.48 | 126.00 | -1 | 18,599 | -0.01% |
|
| 2024/10/21 | 6.1 | 122.01 | 0 | 0.00 | 120.50 | 6.1 | 18,367 | 0.03% |
|
| 2024/10/18 | 3 | 122.33 | 7 | 122.21 | 123.00 | -4 | 18,184 | -0.02% |
|
| 2024/10/17 | 4 | 124.88 | 2 | 124.25 | 123.00 | 2 | 17,996 | 0.01% |
|
| 2024/10/16 | 11.1 | 126.44 | 6 | 125.67 | 124.00 | 5.1 | 17,712 | 0.03% |
|
| 2024/10/15 | 14 | 122.93 | 15 | 121.53 | 121.50 | -1 | 16,988 | -0.01% |
|
| 2024/10/14 | 6 | 120.67 | 6 | 119.18 | 121.00 | 0 | 16,399 | 0.00% |
|
| 2024/10/11 | 20.6 | 113.54 | 38.2 | 117.73 | 119.00 | -17.6 | 15,939 | -0.11% |
|
| 2024/10/09 | 40 | 117.54 | 36 | 112.99 | 114.00 | 4 | 15,217 | 0.03% |
|
| 2024/10/08 | 10 | 111.70 | 19 | 111.50 | 112.50 | -9 | 14,500 | -0.06% |
|
| 2024/10/07 | 15 | 109.20 | 22 | 110.98 | 111.00 | -7 | 14,141 | -0.05% |
|
| 2024/10/04 | 5 | 104.20 | 6 | 103.83 | 104.00 | -1 | 13,783 | -0.01% |
|
| 2024/10/01 | 1 | 102.50 | 1 | 101.50 | 101.00 | 0 | 14,314 | 0.00% |
|
| 2024/09/30 | 6 | 102.50 | 0 | 102.00 | 100.00 | 6 | 14,531 | 0.04% |
|
| 2024/09/27 | 9 | 103.56 | 12 | 101.50 | 100.00 | -3 | 14,401 | -0.02% |
|
| 2024/09/26 | 41 | 100.89 | 40 | 101.49 | 100.50 | 1 | 13,969 | 0.01% |
|
| 2024/09/25 | 1 | 95.00 | 5 | 94.94 | 94.90 | -4 | 13,553 | -0.03% |
|
| 2024/09/24 | 1 | 94.50 | 7 | 95.63 | 94.60 | -6 | 13,547 | -0.04% |
|
| 2024/09/23 | 4 | 95.25 | 2 | 95.80 | 94.20 | 2 | 13,544 | 0.01% |
|
| 2024/09/20 | 4 | 96.13 | 3 | 95.23 | 94.30 | 1 | 13,633 | 0.01% |
|
| 2024/09/19 | 4 | 93.75 | 1 | 96.40 | 95.80 | 3 | 13,430 | 0.02% |
|
| 2024/09/18 | 3 | 96.57 | 13 | 95.74 | 93.60 | -10 | 13,266 | -0.08% |
|
| 2024/09/16 | 5 | 91.46 | 1 | 91.80 | 91.40 | 4 | 13,009 | 0.03% |
|
| 2024/09/13 | 4 | 90.65 | 1 | 89.90 | 90.60 | 3 | 13,031 | 0.02% |
|
| 2024/09/12 | 7 | 91.14 | 10 | 90.94 | 90.50 | -3 | 13,269 | -0.02% |
|
| 2024/09/11 | 2 | 86.70 | 0 | 85.00 | 85.60 | 2 | 13,585 | 0.01% |
|
| 2024/09/10 | 3 | 86.83 | 4 | 84.60 | 85.20 | -1 | 14,039 | -0.01% |
|
| 2024/09/06 | 24.1 | 89.14 | 24 | 91.22 | 87.90 | 0.1 | 15,425 | 0.00% |
|
| 2024/09/05 | 17.1 | 91.02 | 11.2 | 88.43 | 88.00 | 5.8 | 15,953 | 0.04% |
|
| 2024/09/04 | 4 | 94.20 | 7 | 92.67 | 91.60 | -3 | 16,317 | -0.02% |
|
| 2024/09/03 | 19 | 100.82 | 12 | 99.67 | 98.00 | 7 | 17,180 | 0.04% |
|
| 2024/09/02 | 28 | 102.73 | 15 | 101.91 | 103.00 | 13 | 17,271 | 0.08% |
|
| 2024/08/30 | 5 | 95.10 | 0 | 0.00 | 95.00 | 5 | 17,205 | 0.03% |
|
| 2024/08/28 | 6.6 | 98.47 | 0 | 0.00 | 97.10 | 6.6 | 18,704 | 0.04% |
|
| 2024/08/27 | 0 | 98.85 | 0.3 | 98.70 | 98.50 | -0.2 | 18,991 | 0.00% |
|
| 2024/08/26 | 1.3 | 100.28 | 1 | 100.50 | 95.30 | 0.3 | 19,207 | 0.00% |
|
| 2024/08/22 | 1 | 99.00 | 0 | 0.00 | 98.00 | 1 | 20,078 | 0.00% |
|
| 2024/08/16 | 3 | 104.17 | 0 | 0.00 | 104.00 | 3 | 23,306 | 0.01% |
|
| 2024/08/14 | 1 | 102.50 | 0 | 0.00 | 101.00 | 1 | 23,899 | 0.00% |
|
| 2024/08/13 | 7 | 104.21 | 2 | 104.75 | 103.50 | 5 | 24,100 | 0.02% |
|
| 2024/08/12 | 0 | 101.50 | 41 | 101.02 | 104.00 | -41 | 24,010 | -0.17% |
|
| 2024/08/09 | 25 | 99.74 | 1 | 99.40 | 96.70 | 24 | 24,216 | 0.10% |
|
| 2024/08/08 | 1.6 | 99.21 | 1 | 100.00 | 98.90 | 0.6 | 24,109 | 0.00% |
|
| 2024/08/06 | 16 | 93.31 | 25 | 87.27 | 89.90 | -9 | 24,688 | -0.04% |
|
| 2024/08/05 | 2 | 95.90 | 0 | 0.00 | 95.90 | 2 | 25,154 | 0.01% |
|
| 2024/08/02 | 2 | 107.25 | 0.1 | 107.50 | 106.50 | 1.9 | 26,139 | 0.01% |
|
| 2024/08/01 | 2 | 111.24 | 2 | 110.50 | 111.00 | 0 | 28,204 | 0.00% |
|
| 2024/07/31 | 4 | 112.50 | 2 | 116.00 | 110.50 | 2 | 28,857 | 0.01% |
|
| 2024/07/30 | 3 | 118.00 | 4 | 117.75 | 115.00 | -1 | 28,950 | 0.00% |
|
| 2024/07/29 | 6.4 | 112.87 | 13.1 | 109.95 | 108.50 | -6.7 | 28,729 | -0.02% |
|
| 2024/07/26 | 5 | 122.00 | 3.1 | 121.97 | 120.50 | 1.9 | 28,891 | 0.01% |
|
| 2024/07/23 | 8 | 130.44 | 3 | 132.33 | 133.00 | 5 | 29,344 | 0.02% |
|
| 2024/07/22 | 1 | 115.50 | 1 | 117.00 | 121.00 | 0 | 29,975 | 0.00% |
|
| 2024/07/17 | 0 | 136.00 | 0 | 0.00 | 134.00 | 0 | 30,718 | 0.00% |
|
| 2024/07/08 | 4.1 | 142.93 | 4.1 | 143.58 | 141.00 | 0 | 32,766 | 0.00% |
|
| 2024/07/05 | 11.2 | 143.96 | 6.2 | 145.65 | 143.50 | 5 | 32,664 | 0.02% |
|
| 2024/07/04 | 2 | 133.75 | 3 | 137.00 | 138.00 | -1 | 32,491 | 0.00% |
|
| 2024/07/03 | 2 | 138.00 | 1 | 137.48 | 136.50 | 1 | 33,248 | 0.00% |
|
| 2024/07/02 | 0.1 | 131.00 | 0 | 0.00 | 130.50 | 0.1 | 34,288 | 0.00% |
|
| 2024/07/01 | 0 | 134.18 | 0 | 0.00 | 133.00 | 0 | 36,351 | 0.00% |
|
| 2024/06/28 | 0.2 | 136.94 | 0 | 0.00 | 135.00 | 0.2 | 37,515 | 0.00% |
|
| 2024/06/27 | 1.1 | 137.59 | 4.1 | 136.78 | 138.00 | -3 | 38,086 | -0.01% |
|
| 2024/06/26 | 0.1 | 122.50 | 1 | 129.88 | 132.00 | -0.9 | 38,236 | 0.00% |
|
| 2024/06/24 | 0 | 0.00 | 1.2 | 117.76 | 117.50 | -1.2 | 38,500 | 0.00% |
|
| 2024/06/21 | 0 | 121.00 | 0 | 0.00 | 120.50 | 0 | 39,146 | 0.00% |
|
| 2024/06/20 | 2 | 117.25 | 1.1 | 118.52 | 119.00 | 1 | 39,856 | 0.00% |
|
| 2024/06/19 | 9.1 | 117.61 | 9 | 117.67 | 118.50 | 0.1 | 40,555 | 0.00% |
|
| 2024/06/18 | 16.2 | 122.60 | 14 | 120.14 | 119.50 | 2.2 | 41,265 | 0.01% |
|
| 2024/06/17 | 25 | 125.98 | 25.1 | 125.05 | 125.00 | -0.1 | 41,149 | 0.00% |
|
| 2024/06/14 | 23.1 | 122.03 | 23 | 122.20 | 122.00 | 0.1 | 41,334 | 0.00% |
|
| 2024/06/13 | 23.1 | 116.35 | 35.3 | 119.62 | 123.00 | -12.3 | 42,027 | -0.03% |
|
| 2024/06/12 | 24 | 114.08 | 21 | 112.29 | 112.00 | 3 | 41,724 | 0.01% |
|
| 2024/06/11 | 27.1 | 108.71 | 28 | 109.70 | 113.50 | -0.9 | 41,337 | 0.00% |
|
| 2024/06/07 | 17.1 | 108.14 | 25.1 | 108.40 | 108.50 | -8 | 41,165 | -0.02% |
|
| 2024/06/06 | 13 | 105.46 | 12 | 106.50 | 103.50 | 1 | 40,472 | 0.00% |
|
| 2024/06/05 | 31.1 | 107.06 | 26 | 103.58 | 103.00 | 5.1 | 40,082 | 0.01% |
|
| 2024/06/04 | 37.3 | 108.50 | 36 | 106.97 | 104.00 | 1.3 | 39,679 | 0.00% |
|
| 2024/06/03 | 16 | 100.09 | 15 | 103.83 | 105.00 | 1 | 39,413 | 0.00% |
|
| 2024/05/31 | 15 | 96.49 | 12 | 95.97 | 95.50 | 3 | 39,702 | 0.01% |
|
| 2024/05/30 | 12 | 98.72 | 12 | 99.15 | 97.10 | 0 | 39,388 | 0.00% |
|
| 2024/05/29 | 15 | 101.22 | 14 | 99.86 | 98.00 | 1 | 39,201 | 0.00% |
|
| 2024/05/28 | 61 | 103.55 | 62 | 101.88 | 99.00 | -1 | 39,213 | 0.00% |
|
| 2024/05/27 | 22 | 96.00 | 40.4 | 98.09 | 100.00 | -18.4 | 38,425 | -0.05% |
|
| 2024/05/24 | 45.4 | 93.59 | 40.1 | 92.37 | 91.00 | 5.4 | 37,718 | 0.01% |
|
| 2024/05/23 | 14 | 86.50 | 38.2 | 88.69 | 91.50 | -24.2 | 36,165 | -0.07% |
|
| 2024/05/22 | 18.1 | 85.29 | 19 | 84.68 | 83.20 | -0.9 | 35,582 | 0.00% |
|
| 2024/05/21 | 43 | 85.08 | 47 | 85.86 | 86.00 | -4 | 35,202 | -0.01% |
|
| 2024/05/20 | 1 | 80.80 | 6 | 82.50 | 82.80 | -5 | 34,643 | -0.01% |
|
| 2024/05/17 | 7 | 81.20 | 6 | 81.02 | 81.20 | 1 | 34,451 | 0.00% |
|
| 2024/05/16 | 1 | 78.60 | 0 | 0.00 | 78.50 | 1 | 34,221 | 0.00% |
|
| 2024/05/15 | 11.1 | 81.28 | 28 | 81.04 | 79.00 | -16.9 | 34,403 | -0.05% |
|
| 2024/05/14 | 4 | 81.45 | 5 | 82.20 | 82.50 | -1 | 34,001 | 0.00% |
|
| 2024/05/13 | 28 | 81.70 | 17 | 81.71 | 80.80 | 11 | 33,931 | 0.03% |
|
| 2024/05/10 | 27 | 84.22 | 21.1 | 83.94 | 84.00 | 5.9 | 33,593 | 0.02% |
|
| 2024/05/09 | 33 | 85.50 | 15.2 | 85.58 | 84.90 | 17.8 | 33,311 | 0.05% |
|
| 2024/05/08 | 24 | 83.22 | 44.1 | 84.25 | 84.20 | -20.1 | 32,507 | -0.06% |
|
| 2024/05/07 | 82.2 | 85.43 | 41 | 84.89 | 82.40 | 41.2 | 31,547 | 0.13% |
|
| 2024/05/06 | 28 | 80.71 | 44 | 81.65 | 82.00 | -16 | 29,402 | -0.05% |
|
| 2024/05/03 | 6 | 71.83 | 6.4 | 72.44 | 74.60 | -0.4 | 28,543 | 0.00% |
|
| 2024/05/02 | 6.3 | 72.67 | 6 | 71.55 | 71.50 | 0.3 | 28,272 | 0.00% |
|
| 2024/04/30 | 15.1 | 73.16 | 14 | 73.78 | 73.50 | 1.1 | 28,300 | 0.00% |
|
| 2024/04/29 | 18 | 73.68 | 14 | 74.03 | 72.70 | 4 | 28,028 | 0.01% |
|
| 2024/04/26 | 7 | 72.91 | 14.1 | 73.07 | 72.60 | -7.1 | 27,486 | -0.03% |
|
| 2024/04/25 | 5 | 72.54 | 2.1 | 71.97 | 72.30 | 3 | 26,960 | 0.01% |
|
| 2024/04/24 | 5.1 | 70.12 | 11 | 70.13 | 69.40 | -6 | 27,043 | -0.02% |
|
| 2024/04/23 | 0 | 0.00 | 1 | 67.19 | 66.00 | -1 | 27,604 | 0.00% |
|
| 2024/04/22 | 3 | 66.06 | 1 | 68.00 | 65.10 | 2 | 28,620 | 0.01% |
|
| 2024/04/19 | 6 | 68.00 | 2 | 68.30 | 67.80 | 4 | 29,419 | 0.01% |
|
| 2024/04/18 | 3 | 69.20 | 1 | 71.10 | 69.40 | 2 | 30,545 | 0.01% |
|
| 2024/04/17 | 13 | 70.58 | 13 | 70.47 | 70.10 | 0 | 30,763 | 0.00% |
|
| 2024/04/16 | 10 | 70.40 | 9 | 69.61 | 69.90 | 1 | 30,502 | 0.00% |
|
| 2024/04/15 | 6 | 72.07 | 12 | 72.08 | 71.80 | -6 | 30,271 | -0.02% |
|
| 2024/04/12 | 19.5 | 72.35 | 14 | 73.54 | 73.60 | 5.5 | 30,325 | 0.02% |
|
| 2024/04/11 | 17 | 70.16 | 16 | 71.30 | 71.40 | 1 | 30,219 | 0.00% |
|
| 2024/04/10 | 21.3 | 72.23 | 16 | 70.77 | 70.60 | 5.3 | 30,546 | 0.02% |
|
| 2024/04/09 | 30 | 74.72 | 20 | 74.60 | 74.00 | 10 | 30,654 | 0.03% |
|
| 2024/04/08 | 38.3 | 71.71 | 37 | 72.80 | 75.00 | 1.3 | 30,807 | 0.00% |
|
| 2024/04/03 | 70.1 | 74.20 | 54 | 73.25 | 70.90 | 16.1 | 30,316 | 0.05% |
|
| 2024/04/02 | 39 | 69.43 | 37.3 | 71.32 | 72.60 | 1.7 | 28,227 | 0.01% |
|
| 2024/04/01 | 8 | 65.35 | 13 | 65.83 | 66.00 | -5 | 27,024 | -0.02% |
|
| 2024/03/29 | 6 | 59.65 | 5 | 60.22 | 60.00 | 1 | 26,376 | 0.00% |
|
| 2024/03/28 | 2 | 59.65 | 4.1 | 59.59 | 58.60 | -2.1 | 26,121 | -0.01% |
|
| 2024/03/27 | 5 | 60.32 | 10 | 60.88 | 59.00 | -5 | 25,960 | -0.02% |
|
| 2024/03/26 | 6.3 | 61.34 | 4 | 60.20 | 60.10 | 2.3 | 25,720 | 0.01% |
|
| 2024/03/25 | 9 | 64.16 | 11 | 63.46 | 64.20 | -2 | 25,064 | -0.01% |
|
| 2024/03/22 | 12 | 59.66 | 67.1 | 59.65 | 59.30 | -55.1 | 24,351 | -0.23% |
|
| 2024/03/21 | 39.1 | 58.28 | 66 | 58.21 | 59.40 | -26.9 | 23,600 | -0.11% |
|
| 2024/03/20 | 4 | 54.10 | 11 | 54.45 | 55.60 | -7 | 22,593 | -0.03% |
|
| 2024/03/19 | 33 | 55.16 | 9 | 54.99 | 54.70 | 24 | 22,288 | 0.11% |
|
| 2024/03/18 | 41 | 56.40 | 61 | 57.97 | 54.50 | -20 | 21,639 | -0.09% |
|
| 2024/03/15 | 18 | 54.90 | 14 | 55.18 | 54.40 | 4 | 20,156 | 0.02% |
|
| 2024/03/14 | 8 | 54.79 | 12 | 54.92 | 54.80 | -4 | 19,623 | -0.02% |
|
| 2024/03/13 | 9 | 53.76 | 15 | 53.59 | 53.90 | -6 | 19,181 | -0.03% |
|
| 2024/03/12 | 6 | 53.95 | 29 | 53.85 | 53.30 | -23 | 18,669 | -0.12% |
|
| 2024/03/11 | 0 | 0.00 | 20 | 51.71 | 51.40 | -20 | 18,225 | -0.11% |
|
| 2024/03/08 | 4 | 49.65 | 16 | 50.83 | 49.50 | -12 | 18,052 | -0.07% |
|
| 2024/03/07 | 43 | 52.27 | 9 | 51.74 | 50.10 | 34 | 17,829 | 0.19% |
|
| 2024/03/06 | 23 | 53.72 | 30 | 53.07 | 54.10 | -7 | 17,048 | -0.04% |
|
| 2024/03/05 | 7.1 | 49.59 | 1 | 49.75 | 49.70 | 6.1 | 16,280 | 0.04% |
|
| 2024/03/04 | 5 | 51.36 | 1 | 51.00 | 50.90 | 4 | 16,170 | 0.02% |
|
| 2024/03/01 | 22 | 51.39 | 24 | 51.17 | 51.10 | -2 | 16,019 | -0.01% |
|
| 2024/02/29 | 2 | 49.15 | 3 | 49.27 | 49.30 | -1 | 15,756 | -0.01% |
|
| 2024/02/27 | 14 | 49.59 | 7 | 48.97 | 48.85 | 7 | 15,780 | 0.04% |
|
| 2024/02/26 | 4 | 49.52 | 9 | 50.26 | 50.50 | -5 | 15,679 | -0.03% |
|
| 2024/02/23 | 7 | 48.68 | 5 | 48.95 | 48.30 | 2 | 15,553 | 0.01% |
|
| 2024/02/22 | 6 | 49.69 | 0 | 0.00 | 49.70 | 6 | 15,487 | 0.04% |
|
| 2024/02/21 | 3 | 50.27 | 8 | 50.30 | 50.30 | -5 | 15,443 | -0.03% |
|
| 2024/02/20 | 13 | 50.79 | 1 | 50.50 | 49.70 | 12 | 15,406 | 0.08% |
|
| 2024/02/19 | 3 | 50.33 | 2 | 51.05 | 50.50 | 1 | 15,409 | 0.01% |
|
| 2024/02/16 | 8 | 51.53 | 15 | 51.40 | 51.20 | -7 | 15,423 | -0.05% |
|
| 2024/02/15 | 1 | 49.50 | 3 | 50.02 | 49.95 | -2 | 15,119 | -0.01% |
|
| 2024/02/05 | 1 | 48.65 | 0 | 0.00 | 48.75 | 1 | 15,124 | 0.01% |
|
| 2024/02/02 | 4 | 48.58 | 0 | 0.00 | 48.35 | 4 | 15,193 | 0.03% |
|
| 2024/02/01 | 13.5 | 50.23 | 7 | 51.03 | 49.30 | 6.5 | 15,288 | 0.04% |
|
| 2024/01/31 | 1 | 49.60 | 1 | 49.65 | 49.70 | 0 | 15,344 | 0.00% |
|
| 2024/01/30 | 2 | 50.00 | 4.3 | 49.56 | 49.25 | -2.3 | 15,430 | -0.01% |
|
| 2024/01/29 | 6 | 48.30 | 12 | 48.57 | 49.00 | -6 | 15,637 | -0.04% |
|
| 2024/01/26 | 13.5 | 49.00 | 21 | 49.03 | 48.25 | -7.5 | 15,818 | -0.05% |
|
| 2024/01/25 | 21.3 | 49.77 | 8 | 49.74 | 49.00 | 13.3 | 15,719 | 0.08% |
|
| 2024/01/24 | 11 | 50.83 | 16 | 50.34 | 50.20 | -5 | 15,604 | -0.03% |
|
| 2024/01/23 | 64 | 50.01 | 5 | 50.76 | 49.00 | 59 | 15,405 | 0.38% |
|
| 2024/01/22 | 11 | 50.06 | 10 | 50.36 | 49.90 | 1 | 15,225 | 0.01% |
|
| 2024/01/19 | 21 | 51.04 | 10 | 50.18 | 49.90 | 11 | 15,122 | 0.07% |
|
| 2024/01/18 | 37 | 51.24 | 37 | 51.05 | 51.60 | 0 | 14,838 | 0.00% |
|
| 2024/01/17 | 50 | 51.44 | 37 | 51.72 | 51.00 | 13 | 14,582 | 0.09% |
|
| 2024/01/16 | 24 | 51.29 | 2 | 52.25 | 50.40 | 22 | 13,819 | 0.16% |
|
| 2024/01/15 | 17 | 53.45 | 49 | 54.76 | 55.90 | -32 | 12,722 | -0.25% |
|
| 2024/01/12 | 17 | 51.55 | 39.4 | 52.17 | 50.90 | -22.4 | 11,799 | -0.19% |
|
| 2024/01/11 | 34 | 48.67 | 46 | 48.53 | 49.55 | -12 | 10,519 | -0.11% |
|
| 2024/01/10 | 4 | 45.29 | 1 | 45.65 | 45.05 | 3 | 10,269 | 0.03% |
|
| 2024/01/09 | 11.1 | 45.78 | 2 | 45.88 | 45.10 | 9.1 | 10,376 | 0.09% |
|
| 2024/01/08 | 6 | 47.43 | 4 | 48.40 | 46.00 | 2 | 10,483 | 0.02% |
|
| 2024/01/05 | 20 | 48.29 | 5 | 48.48 | 47.30 | 15 | 10,358 | 0.14% |
|
| 2024/01/04 | 37.3 | 50.89 | 36 | 49.66 | 49.35 | 1.3 | 10,540 | 0.01% |
|
| 2024/01/03 | 33 | 50.48 | 36 | 51.09 | 52.00 | -3 | 10,140 | -0.03% |
|
| 2024/01/02 | 8 | 49.35 | 47 | 49.64 | 51.00 | -39 | 10,103 | -0.39% |
|
| 2023/12/29 | 37 | 46.73 | 34.1 | 46.74 | 46.80 | 2.9 | 9,701 | 0.03% |
|
| 2023/12/25 | 0 | 0.00 | 0.1 | 44.00 | 44.00 | -0.1 | 9,732 | 0.00% |
|
| 2023/12/19 | 1 | 42.00 | 3 | 41.97 | 42.25 | -2 | 9,970 | -0.02% |
|
| 2023/12/18 | 1 | 43.10 | 3 | 43.12 | 42.85 | -2 | 10,013 | -0.02% |
|
| 2023/12/15 | 1 | 43.85 | 0 | 0.00 | 43.65 | 1 | 10,135 | 0.01% |
|
| 2023/12/14 | 3 | 44.82 | 2 | 45.85 | 44.30 | 1 | 10,274 | 0.01% |
|
| 2023/12/13 | 3 | 42.93 | 1 | 43.00 | 43.90 | 2 | 10,386 | 0.02% |
|
| 2023/12/12 | 1 | 44.90 | 0 | 0.00 | 44.25 | 1 | 11,391 | 0.01% |
|
| 2023/12/08 | 6 | 45.78 | 2 | 45.70 | 45.70 | 4 | 13,016 | 0.03% |
|
| 2023/12/07 | 1 | 45.55 | 0 | 0.00 | 45.30 | 1 | 13,000 | 0.01% |
|
| 2023/12/06 | 1 | 45.00 | 0 | 0.00 | 45.00 | 1 | 13,099 | 0.01% |
|
| 2023/12/05 | 0 | 0.00 | 7 | 44.73 | 44.90 | -7 | 13,523 | -0.05% |
|
| 2023/12/04 | 15 | 45.82 | 18 | 45.42 | 45.30 | -3 | 14,128 | -0.02% |
|
| 2023/11/29 | 0.2 | 46.10 | 1 | 45.95 | 46.15 | -0.8 | 14,412 | -0.01% |
|
| 2023/11/28 | 0 | 0.00 | 0.2 | 46.00 | 45.75 | -0.2 | 14,428 | 0.00% |
|
| 2023/11/27 | 1.2 | 45.89 | 1 | 46.55 | 45.75 | 0.2 | 14,494 | 0.00% |
|
| 2023/11/24 | 1 | 45.85 | 2 | 46.20 | 45.95 | -1 | 14,466 | -0.01% |
|
| 2023/11/22 | 5 | 45.40 | 1 | 45.60 | 45.50 | 4 | 14,543 | 0.03% |
|
| 2023/11/21 | 4 | 45.90 | 0 | 0.00 | 45.90 | 4 | 14,673 | 0.03% |
|
| 2023/11/20 | 2 | 46.65 | 3 | 46.80 | 46.25 | -1 | 14,830 | -0.01% |
|
| 2023/11/17 | 6 | 46.10 | 0 | 0.00 | 46.30 | 6 | 15,162 | 0.04% |
|
| 2023/11/16 | 3 | 46.10 | 0 | 0.00 | 46.30 | 3 | 15,143 | 0.02% |
|
| 2023/11/15 | 2 | 47.05 | 5 | 46.30 | 46.05 | -3 | 15,082 | -0.02% |
|
| 2023/11/14 | 3 | 46.77 | 0 | 0.00 | 46.45 | 3 | 14,998 | 0.02% |
|
| 2023/11/13 | 9 | 46.49 | 8 | 46.84 | 45.75 | 1 | 14,990 | 0.01% |
|
| 2023/11/10 | 10 | 46.33 | 0 | 0.00 | 46.50 | 10 | 14,982 | 0.07% |
|
| 2023/11/09 | 11 | 48.04 | 2 | 48.18 | 47.30 | 9 | 14,896 | 0.06% |
|
| 2023/11/08 | 0 | 0.00 | 3 | 49.50 | 49.05 | -3 | 14,720 | -0.02% |
|
| 2023/11/07 | 4 | 46.80 | 0 | 0.00 | 46.80 | 4 | 14,390 | 0.03% |
|
| 2023/11/06 | 22 | 50.71 | 13 | 49.37 | 48.35 | 9 | 14,241 | 0.06% |
|
| 2023/11/03 | 2 | 49.30 | 5 | 50.09 | 49.55 | -3 | 13,912 | -0.02% |
|
| 2023/11/02 | 4 | 48.31 | 5.1 | 48.68 | 49.05 | -1.1 | 13,683 | -0.01% |
|
| 2023/11/01 | 4 | 46.80 | 2 | 47.30 | 47.10 | 2 | 13,598 | 0.01% |
|
| 2023/10/31 | 2 | 49.30 | 0 | 0.00 | 46.35 | 2 | 13,518 | 0.01% |
|
| 2023/10/30 | 4 | 47.69 | 3 | 47.80 | 48.35 | 1 | 13,438 | 0.01% |
|
| 2023/10/27 | 0 | 0.00 | 1 | 47.15 | 46.25 | -1 | 13,382 | -0.01% |
|
| 2023/10/26 | 4 | 49.38 | 4 | 48.65 | 48.00 | 0 | 13,420 | 0.00% |
|
| 2023/10/24 | 1 | 47.10 | 7 | 46.79 | 47.60 | -6 | 13,130 | -0.05% |
|
| 2023/10/23 | 0 | 46.90 | 0 | 0.00 | 46.45 | 0 | 13,146 | 0.00% |
|
| 2023/10/20 | 6 | 44.50 | 0 | 0.00 | 45.00 | 6 | 13,135 | 0.05% |
|
| 2023/10/19 | 0 | 0.00 | 1 | 47.70 | 46.15 | -1 | 13,074 | -0.01% |
|
| 2023/10/18 | 2 | 47.65 | 550 | 48.23 | 47.45 | -548 | 13,062 | -4.20% |
大賣/鉅額交易
|
| 2023/10/17 | 1 | 50.70 | 12 | 50.87 | 50.60 | -11 | 12,875 | -0.09% |
|
| 2023/10/16 | 50 | 50.47 | 1 | 51.80 | 50.90 | 49 | 12,756 | 0.38% |
|
| 2023/10/13 | 110 | 51.43 | 0 | 0.00 | 51.40 | 110 | 12,606 | 0.87% |
大買/鉅額交易
|
| 2023/10/12 | 3 | 52.47 | 15 | 52.92 | 52.50 | -12 | 12,552 | -0.10% |
|
| 2023/10/11 | 0 | 0.00 | 4 | 51.07 | 50.50 | -4 | 12,174 | -0.03% |
|
| 2023/10/06 | 24 | 51.95 | 2 | 52.50 | 50.50 | 22 | 12,164 | 0.18% |
|
| 2023/10/05 | 4 | 52.30 | 16 | 51.74 | 51.40 | -12 | 12,084 | -0.10% |
|
| 2023/10/04 | 1 | 48.10 | 5.5 | 49.13 | 49.40 | -4.5 | 11,750 | -0.04% |
|
| 2023/10/03 | 100 | 48.61 | 4 | 48.90 | 48.40 | 96 | 11,819 | 0.81% |
|
| 2023/10/02 | 102 | 48.21 | 32 | 48.32 | 48.35 | 70 | 11,726 | 0.60% |
大買/
|
| 2023/09/28 | 0 | 0.00 | 1 | 46.15 | 46.15 | -1 | 11,593 | -0.01% |
|
| 2023/09/26 | 7.5 | 46.28 | 8 | 45.66 | 45.70 | -0.5 | 11,947 | 0.00% |
|
| 2023/09/25 | 3 | 45.63 | 0 | 0.00 | 45.45 | 3 | 11,981 | 0.03% |
|
| 2023/09/22 | 12 | 44.67 | 3 | 44.70 | 44.80 | 9 | 11,945 | 0.08% |
|
| 2023/09/21 | 1 | 44.50 | 0 | 0.00 | 44.15 | 1 | 11,863 | 0.01% |
|
| 2023/09/20 | 15 | 46.47 | 2 | 45.95 | 45.50 | 13 | 11,793 | 0.11% |
|
| 2023/09/19 | 13 | 46.80 | 37 | 47.42 | 47.10 | -24 | 11,697 | -0.21% |
|
| 2023/09/18 | 61 | 48.33 | 13 | 48.20 | 48.15 | 48 | 11,557 | 0.42% |
|
| 2023/09/15 | 169 | 50.22 | 28 | 49.59 | 47.90 | 141 | 11,441 | 1.23% |
大買/鉅額交易
|
| 2023/09/14 | 111 | 50.81 | 64 | 51.54 | 53.20 | 47 | 10,444 | 0.45% |
大買/
|
| 2023/09/13 | 3 | 47.37 | 10 | 46.93 | 48.45 | -7 | 9,008 | -0.08% |
|
| 2023/09/12 | 6 | 44.03 | 0 | 0.00 | 44.05 | 6 | 8,883 | 0.07% |
|
| 2023/09/11 | 14 | 45.70 | 17 | 45.75 | 44.35 | -3 | 8,963 | -0.03% |
|
| 2023/09/08 | 19 | 48.88 | 13 | 46.65 | 47.00 | 6 | 8,913 | 0.07% |
|
| 2023/09/07 | 16 | 48.57 | 6 | 48.48 | 48.85 | 10 | 8,574 | 0.12% |
|
| 2023/09/06 | 6 | 46.37 | 2 | 46.15 | 46.05 | 4 | 8,133 | 0.05% |
|
| 2023/09/05 | 7 | 44.56 | 50 | 44.48 | 46.10 | -43 | 8,182 | -0.53% |
|
| 2023/09/04 | 0 | 0.00 | 5 | 42.75 | 42.65 | -5 | 8,070 | -0.06% |
|
| 2023/09/01 | 2 | 41.35 | 0 | 0.00 | 41.25 | 2 | 8,319 | 0.02% |
|
| 2023/08/31 | 27 | 41.49 | 2 | 41.45 | 41.30 | 25 | 8,506 | 0.29% |
|
| 2023/08/29 | 6 | 42.08 | 5 | 42.82 | 42.50 | 1 | 9,090 | 0.01% |
|
| 2023/08/28 | 14 | 43.68 | 3 | 44.18 | 43.15 | 11 | 9,282 | 0.12% |
|
| 2023/08/25 | 14 | 45.91 | 6 | 44.60 | 44.20 | 8 | 9,257 | 0.09% |
|
| 2023/08/24 | 8 | 48.68 | 7 | 49.14 | 48.75 | 1 | 9,098 | 0.01% |
|
| 2023/08/23 | 8 | 48.23 | 10 | 49.46 | 48.40 | -2 | 8,930 | -0.02% |
|
| 2023/08/21 | 0 | 0.00 | 1 | 47.70 | 46.65 | -1 | 8,570 | -0.01% |
|
| 2023/08/18 | 1 | 47.75 | 8 | 47.98 | 47.25 | -7 | 8,572 | -0.08% |
|
| 2023/08/17 | 7 | 46.99 | 1 | 47.50 | 47.95 | 6 | 8,534 | 0.07% |
|
| 2023/08/16 | 4 | 46.86 | 4 | 47.38 | 46.80 | 0 | 8,496 | 0.00% |
|
| 2023/08/15 | 16 | 46.39 | 26 | 46.29 | 46.45 | -10 | 8,369 | -0.12% |
|
| 2023/08/14 | 1 | 44.80 | 2 | 44.95 | 45.00 | -1 | 8,299 | -0.01% |
|
| 2023/08/10 | 5 | 43.20 | 0 | 0.00 | 43.25 | 5 | 8,202 | 0.06% |
|
| 2023/08/07 | 0 | 0.00 | 5 | 46.10 | 45.90 | -5 | 8,135 | -0.06% |
|
| 2023/08/04 | 1 | 43.70 | 1 | 43.10 | 43.60 | 0 | 8,085 | 0.00% |
|
| 2023/08/02 | 7 | 43.44 | 1 | 43.30 | 43.30 | 6 | 8,081 | 0.07% |
|
| 2023/07/31 | 0 | 0.00 | 5 | 48.00 | 46.30 | -5 | 7,996 | -0.06% |
|
| 2023/07/28 | 1 | 44.00 | 6 | 44.93 | 44.90 | -5 | 7,866 | -0.06% |
|
| 2023/07/25 | 0 | 0.00 | 0 | 45.30 | 45.00 | 0 | 7,784 | 0.00% |
|
| 2023/07/18 | 14 | 47.38 | 1 | 47.05 | 46.75 | 13 | 7,647 | 0.17% |
|
| 2023/07/17 | 4 | 48.45 | 6 | 47.99 | 48.00 | -2 | 7,571 | -0.03% |
|
| 2023/07/14 | 0 | 0.00 | 15 | 49.31 | 48.95 | -15 | 7,477 | -0.20% |
|
| 2023/07/13 | 3 | 50.33 | 0 | 0.00 | 49.55 | 3 | 7,511 | 0.04% |
|
| 2023/07/12 | 15 | 50.37 | 10 | 51.09 | 50.60 | 5 | 7,493 | 0.07% |
|
| 2023/07/11 | 19 | 49.98 | 20 | 50.36 | 49.95 | -1 | 6,926 | -0.01% |
|
| 2023/07/10 | 9 | 47.32 | 13 | 48.11 | 46.80 | -4 | 6,432 | -0.06% |
|
| 2023/07/06 | 0 | 0.00 | 8 | 46.60 | 46.40 | -8 | 6,143 | -0.13% |
|
| 2023/07/05 | 2 | 45.38 | 5 | 47.09 | 45.25 | -3 | 6,025 | -0.05% |
|
| 2023/07/04 | 6 | 44.89 | 5 | 46.05 | 45.00 | 1 | 5,901 | 0.02% |
|
| 2023/07/03 | 15 | 46.91 | 21 | 46.94 | 48.00 | -6 | 5,685 | -0.11% |
|
| 2023/06/28 | 0 | 43.30 | 0 | 0.00 | 42.85 | 0 | 5,512 | 0.00% |
|
| 2023/06/27 | 10 | 43.15 | 10 | 43.35 | 43.00 | 0 | 5,512 | 0.00% |
|
| 2023/06/21 | 2 | 44.98 | 2 | 45.30 | 44.60 | 0 | 5,589 | 0.00% |
|
| 2023/06/19 | 1 | 45.40 | 5 | 45.26 | 45.30 | -4 | 5,572 | -0.07% |
|
| 2023/06/16 | 5 | 44.70 | 0 | 0.00 | 44.65 | 5 | 5,603 | 0.09% |
|
| 2023/06/15 | 0 | 0.00 | 2 | 44.70 | 44.75 | -2 | 5,546 | -0.04% |
|
| 2023/06/14 | 0 | 0.00 | 2 | 44.05 | 43.70 | -2 | 5,482 | -0.04% |
|
| 2023/06/13 | 0 | 0.00 | 4 | 43.60 | 43.50 | -4 | 5,506 | -0.07% |
|
| 2023/06/12 | 6 | 44.37 | 7 | 43.59 | 43.05 | -1 | 5,642 | -0.02% |
|
| 2023/06/09 | 14 | 43.05 | 19 | 42.96 | 43.50 | -5 | 5,563 | -0.09% |
|
| 2023/06/08 | 4 | 42.14 | 3 | 42.63 | 42.05 | 1 | 5,471 | 0.02% |
|
| 2023/06/07 | 10 | 41.70 | 21 | 41.60 | 42.15 | -11 | 5,451 | -0.20% |
|
| 2023/06/06 | 2 | 39.93 | 11 | 40.00 | 40.45 | -9 | 5,737 | -0.16% |
|
| 2023/06/05 | 8 | 40.19 | 10 | 39.74 | 39.55 | -2 | 5,784 | -0.03% |
|
| 2023/06/02 | 22 | 35.82 | 25 | 37.00 | 37.00 | -3 | 5,625 | -0.05% |
|
| 2023/06/01 | 4 | 31.71 | 11 | 32.49 | 33.65 | -7 | 5,633 | -0.12% |
|
| 2023/05/30 | 0 | 0.00 | 4 | 30.35 | 30.00 | -4 | 5,256 | -0.08% |
|
| 2023/05/25 | 1 | 29.60 | 1 | 29.90 | 29.65 | 0 | 5,154 | 0.00% |
|
| 2023/05/24 | 1 | 29.60 | 1 | 29.75 | 29.60 | 0 | 5,145 | 0.00% |
|
| 2023/05/17 | 0 | 0.00 | 3 | 27.92 | 28.05 | -3 | 5,266 | -0.06% |
|
| 2023/05/16 | 2 | 27.70 | 2 | 28.05 | 27.65 | 0 | 5,386 | 0.00% |
|
| 2023/05/15 | 1 | 27.45 | 1 | 27.70 | 27.45 | 0 | 5,381 | 0.00% |
|
| 2023/05/12 | 0 | 0.00 | 1 | 27.90 | 27.80 | -1 | 5,398 | -0.02% |
|
| 2023/05/10 | 0 | 0.00 | 1 | 28.00 | 28.05 | -1 | 5,400 | -0.02% |
|
| 2023/05/08 | 1 | 27.80 | 1 | 27.95 | 27.80 | 0 | 5,413 | 0.00% |
|
| 2023/05/04 | 3 | 28.38 | 1 | 28.80 | 28.30 | 2 | 5,442 | 0.04% |
|
| 2023/05/03 | 4 | 28.98 | 2 | 29.30 | 28.80 | 2 | 5,462 | 0.04% |
|
| 2023/05/02 | 1 | 29.65 | 1 | 29.75 | 29.70 | 0 | 5,472 | 0.00% |
|
| 2023/04/28 | 0 | 0.00 | 12 | 29.58 | 29.45 | -12 | 5,453 | -0.22% |
|
| 2023/04/27 | 2 | 29.10 | 3 | 28.77 | 29.10 | -1 | 5,410 | -0.02% |
|
| 2023/04/26 | 2 | 28.00 | 2 | 27.98 | 28.05 | 0 | 5,355 | 0.00% |
|
| 2023/04/25 | 1 | 28.90 | 1 | 28.45 | 28.35 | 0 | 5,324 | 0.00% |
|
| 2023/04/24 | 1 | 28.85 | 1 | 29.25 | 28.85 | 0 | 5,304 | 0.00% |
|
| 2023/04/21 | 1 | 28.65 | 2 | 28.75 | 28.65 | -1 | 5,301 | -0.02% |
|
| 2023/04/20 | 5 | 29.31 | 0 | 0.00 | 28.90 | 5 | 5,268 | 0.09% |
|
| 2023/04/19 | 7 | 30.23 | 5 | 29.95 | 29.95 | 2 | 5,285 | 0.04% |
|
| 2023/04/18 | 12 | 30.83 | 10 | 30.85 | 30.45 | 2 | 5,220 | 0.04% |
|
| 2023/04/17 | 43 | 30.02 | 55 | 30.70 | 31.25 | -12 | 5,069 | -0.24% |
|
| 2023/04/14 | 0 | 0.00 | 2 | 29.28 | 29.15 | -2 | 4,862 | -0.04% |
|
| 2023/04/13 | 6 | 28.70 | 2 | 28.43 | 28.10 | 4 | 4,808 | 0.08% |
|
| 2023/04/12 | 0 | 0.00 | 5 | 29.25 | 29.35 | -5 | 4,745 | -0.11% |
|
| 2023/04/11 | 1 | 29.00 | 1 | 29.10 | 29.10 | 0 | 4,695 | 0.00% |
|
| 2023/04/07 | 4 | 29.23 | 0 | 0.00 | 28.60 | 4 | 4,686 | 0.09% |
|
| 2023/04/06 | 0 | 0.00 | 3 | 28.80 | 29.05 | -3 | 4,650 | -0.06% |
|
| 2023/03/30 | 1 | 28.30 | 1 | 28.20 | 28.30 | 0 | 4,605 | 0.00% |
|
| 2023/03/29 | 7 | 28.28 | 5 | 28.48 | 27.80 | 2 | 4,613 | 0.04% |
|
| 2023/03/28 | 1 | 27.80 | 0 | 0.00 | 27.65 | 1 | 4,640 | 0.02% |
|
| 2023/03/27 | 11 | 29.15 | 5 | 27.70 | 27.70 | 6 | 4,648 | 0.13% |
|
| 2023/03/24 | 11.2 | 29.23 | 16.5 | 29.25 | 28.90 | -5.3 | 4,615 | -0.12% |
|
| 2023/03/23 | 12 | 28.75 | 5 | 29.30 | 29.05 | 7 | 4,729 | 0.15% |
|
| 2023/03/22 | 4 | 28.75 | 3.2 | 29.27 | 28.75 | 0.8 | 4,862 | 0.02% |
|
| 2023/03/20 | 4 | 28.15 | 5 | 28.36 | 28.20 | -1 | 4,747 | -0.02% |
|
| 2023/03/17 | 7 | 28.10 | 72 | 27.99 | 27.90 | -65 | 4,774 | -1.36% |
|
| 2023/03/16 | 16 | 28.26 | 26 | 28.03 | 28.05 | -10 | 4,795 | -0.21% |
|
| 2023/03/15 | 35.5 | 28.88 | 40 | 28.65 | 27.90 | -4.5 | 4,880 | -0.09% |
|
| 2023/03/14 | 10 | 27.35 | 18 | 27.80 | 28.10 | -8 | 4,904 | -0.16% |
|
| 2023/03/13 | 35 | 26.20 | 33 | 26.58 | 26.90 | 2 | 5,145 | 0.04% |
|
| 2023/03/10 | 20.5 | 27.20 | 3 | 27.20 | 27.30 | 17.5 | 5,340 | 0.33% |
|
| 2023/03/09 | 34.5 | 29.21 | 14 | 29.23 | 28.10 | 20.5 | 5,263 | 0.39% |
|
| 2023/03/08 | 17.1 | 26.43 | 37 | 27.08 | 28.40 | -19.9 | 4,756 | -0.42% |
|
| 2023/03/07 | 50 | 26.44 | 29 | 25.91 | 25.85 | 21 | 4,656 | 0.45% |
|
| 2023/03/06 | 1 | 23.90 | 10 | 25.47 | 25.75 | -9 | 4,875 | -0.18% |
|
| 2023/03/03 | 0 | 23.80 | 0 | 0.00 | 23.45 | 0 | 4,815 | 0.00% |
|
| 2023/03/02 | 0 | 0.00 | 1 | 23.60 | 23.70 | -1 | 4,890 | -0.02% |
|
| 2023/02/22 | 20 | 23.33 | 2 | 23.25 | 23.60 | 18 | 4,998 | 0.36% |
|
| 2023/02/21 | 36 | 23.81 | 0 | 0.00 | 23.85 | 36 | 4,995 | 0.72% |
|
| 2023/02/20 | 1 | 24.25 | 0 | 0.00 | 24.30 | 1 | 4,979 | 0.02% |
|
| 2023/02/17 | 5 | 23.67 | 3 | 23.58 | 23.75 | 2 | 4,948 | 0.04% |
|
| 2023/02/16 | 0 | 0.00 | 2 | 23.60 | 23.50 | -2 | 4,936 | -0.04% |
|
| 2023/02/15 | 2 | 23.83 | 1 | 23.95 | 23.55 | 1 | 4,930 | 0.02% |
|
| 2023/02/14 | 1 | 23.65 | 2 | 23.08 | 24.10 | -1 | 4,843 | -0.02% |
|
| 2023/02/13 | 1 | 22.40 | 1 | 22.50 | 22.40 | 0 | 4,740 | 0.00% |
|
| 2023/02/08 | 0 | 0.00 | 4 | 23.50 | 23.30 | -4 | 4,711 | -0.08% |
|
| 2023/02/06 | 0 | 23.63 | 0 | 0.00 | 23.25 | 0 | 4,693 | 0.00% |
|
| 2023/02/03 | 2 | 23.85 | 2 | 23.75 | 23.70 | 0 | 4,662 | 0.00% |
|
| 2023/02/02 | 3 | 23.73 | 1 | 23.60 | 23.75 | 2 | 4,629 | 0.04% |
|
| 2023/02/01 | 0 | 0.00 | 1 | 23.00 | 23.20 | -1 | 4,576 | -0.02% |
|
| 2023/01/30 | 0 | 0.00 | 1 | 22.00 | 22.05 | -1 | 4,495 | -0.02% |
|
| 2023/01/16 | 1 | 21.50 | 0 | 0.00 | 21.50 | 1 | 4,491 | 0.02% |
|
| 2023/01/09 | 1 | 23.40 | 1 | 23.25 | 23.15 | 0 | 4,439 | 0.00% |
|
| 2023/01/05 | 1 | 22.80 | 1 | 22.60 | 22.25 | 0 | 4,403 | 0.00% |
|
| 2023/01/04 | 0 | 0.00 | 4 | 22.29 | 22.30 | -4 | 4,389 | -0.09% |
|
| 2023/01/03 | 6 | 21.88 | 3 | 22.03 | 22.10 | 3 | 4,385 | 0.07% |
|
| 2022/12/29 | 0 | 0.00 | 0 | 21.50 | 21.60 | 0 | 4,371 | 0.00% |
|
| 2022/12/28 | 1 | 21.80 | 1 | 22.35 | 21.80 | 0 | 4,370 | 0.00% |
|
| 2022/12/27 | 1 | 22.40 | 0 | 0.00 | 22.35 | 1 | 4,356 | 0.02% |
|
| 2022/12/26 | 0 | 0.00 | 1 | 22.05 | 21.95 | -1 | 4,335 | -0.02% |
|
| 2022/12/23 | 2 | 21.10 | 1 | 21.10 | 21.55 | 1 | 4,329 | 0.02% |
|
| 2022/12/22 | 1 | 21.65 | 5 | 21.77 | 21.60 | -4 | 4,332 | -0.09% |
|
| 2022/12/21 | 1 | 21.50 | 1 | 21.95 | 21.50 | 0 | 4,337 | 0.00% |
|
| 2022/12/19 | 1 | 23.05 | 11 | 22.72 | 22.45 | -10 | 4,302 | -0.23% |
|
| 2022/12/16 | 4 | 23.05 | 17 | 23.50 | 23.00 | -13 | 4,272 | -0.30% |
|
| 2022/12/15 | 12 | 24.12 | 14 | 24.36 | 24.05 | -2 | 4,229 | -0.05% |
|
| 2022/12/14 | 28 | 24.13 | 10 | 23.98 | 24.40 | 18 | 4,023 | 0.45% |
|
| 2022/12/13 | 1 | 22.20 | 1 | 22.55 | 22.20 | 0 | 3,794 | 0.00% |
|
| 2022/12/12 | 5 | 22.63 | 3 | 22.47 | 22.25 | 2 | 3,771 | 0.05% |
|
| 2022/12/09 | 2 | 24.08 | 25 | 24.04 | 23.25 | -23 | 3,713 | -0.62% |
|
| 2022/12/08 | 25 | 23.77 | 0 | 0.00 | 23.70 | 25 | 3,641 | 0.69% |
|
| 2022/12/07 | 11 | 24.11 | 2 | 25.15 | 23.45 | 9 | 3,550 | 0.25% |
|
| 2022/12/06 | 14 | 25.86 | 10 | 25.65 | 25.55 | 4 | 3,347 | 0.12% |
|
| 2022/12/05 | 18 | 25.37 | 41 | 25.20 | 25.80 | -23 | 3,106 | -0.74% |
|
| 2022/12/02 | 38 | 23.96 | 3 | 23.13 | 24.10 | 35 | 2,790 | 1.25% |
|
| 2022/12/01 | 2 | 22.42 | 0 | 0.00 | 22.35 | 2 | 2,547 | 0.08% |
|
| 2022/11/30 | 3 | 22.50 | 1 | 22.35 | 22.35 | 2 | 2,519 | 0.08% |
|
| 2022/11/29 | 3 | 22.20 | 3 | 22.45 | 22.65 | 0 | 2,491 | 0.00% |
|
| 2022/11/28 | 9 | 22.16 | 9 | 22.58 | 22.85 | 0 | 2,309 | 0.00% |
|
| 2022/11/25 | 36 | 20.50 | 38 | 20.91 | 21.05 | -2 | 1,729 | -0.12% |
|
| 2022/11/24 | 2 | 19.38 | 5 | 19.12 | 19.15 | -3 | 1,585 | -0.19% |
|
| 2022/11/23 | 2 | 18.53 | 2 | 19.10 | 18.30 | 0 | 1,498 | 0.00% |
|
| 2022/11/21 | 1 | 19.05 | 0 | 0.00 | 18.80 | 1 | 1,461 | 0.07% |
|
| 2022/11/18 | 1 | 19.50 | 1 | 19.95 | 19.90 | 0 | 1,412 | 0.00% |
|
| 2022/11/15 | 0 | 0.00 | 1 | 18.90 | 19.00 | -1 | 1,353 | -0.07% |
|
| 2022/11/11 | 0 | 0.00 | 1 | 18.60 | 18.20 | -1 | 1,342 | -0.07% |
|
| 2022/11/10 | 3 | 18.45 | 1 | 18.90 | 18.35 | 2 | 1,327 | 0.15% |
|
| 2022/11/09 | 0 | 0.00 | 4 | 18.18 | 18.60 | -4 | 1,307 | -0.31% |
|
| 2022/11/08 | 4 | 18.10 | 0 | 0.00 | 17.60 | 4 | 1,353 | 0.30% |
|
| 2022/10/31 | 0 | 0.00 | 1 | 16.80 | 16.75 | -1 | 1,441 | -0.07% |
|
| 2022/10/28 | 1 | 16.55 | 0 | 0.00 | 16.35 | 1 | 1,455 | 0.07% |
|
| 2022/10/27 | 0 | 0.00 | 1 | 16.80 | 16.80 | -1 | 1,468 | -0.07% |
|
| 2022/10/26 | 1.8 | 16.46 | 3 | 16.48 | 16.35 | -1.2 | 1,482 | -0.08% |
|
| 2022/10/25 | 1 | 16.60 | 1 | 16.90 | 16.60 | 0 | 1,495 | 0.00% |
|
| 2022/10/24 | 1 | 16.95 | 1 | 17.05 | 16.95 | 0 | 1,498 | 0.00% |
|
| 2022/10/20 | 4 | 16.94 | 1 | 17.10 | 16.80 | 3 | 1,480 | 0.20% |
|
| 2022/10/19 | 3 | 17.07 | 1 | 17.40 | 17.00 | 2 | 1,479 | 0.14% |
|
| 2022/10/18 | 0 | 0.00 | 1 | 17.40 | 17.00 | -1 | 1,475 | -0.07% |
|
| 2022/10/17 | 2 | 16.53 | 1 | 17.25 | 17.25 | 1 | 1,475 | 0.07% |
|
| 2022/10/14 | 1 | 17.10 | 3 | 17.03 | 17.00 | -2 | 1,473 | -0.14% |
|
| 2022/10/13 | 1 | 16.85 | 1 | 16.60 | 16.25 | 0 | 1,465 | 0.00% |
|
| 2022/10/11 | 1 | 18.45 | 0 | 0.00 | 17.95 | 1 | 1,441 | 0.07% |
|
| 2022/10/07 | 1 | 19.30 | 1 | 19.45 | 19.30 | 0 | 1,438 | 0.00% |
|
| 2022/10/06 | 1 | 19.30 | 2 | 19.25 | 19.30 | -1 | 1,447 | -0.07% |
|
| 2022/10/05 | 2 | 19.15 | 2 | 19.48 | 19.10 | 0 | 1,450 | 0.00% |
|
| 2022/09/29 | 2 | 18.65 | 1 | 18.60 | 18.20 | 1 | 1,473 | 0.07% |
|
| 2022/09/28 | 1 | 19.30 | 1 | 18.50 | 18.10 | 0 | 1,471 | 0.00% |
|
| 2022/09/27 | 1 | 19.35 | 1 | 18.90 | 19.45 | 0 | 1,460 | 0.00% |
|
| 2022/09/26 | 1 | 19.40 | 1 | 19.25 | 18.85 | 0 | 1,475 | 0.00% |
|
| 2022/09/22 | 5 | 20.40 | 0 | 0.00 | 20.30 | 5 | 1,511 | 0.33% |
|
| 2022/09/15 | 2 | 22.45 | 0 | 0.00 | 22.20 | 2 | 1,510 | 0.13% |
|
| 2022/09/14 | 0 | 0.00 | 2 | 21.75 | 22.45 | -2 | 1,524 | -0.13% |
|
| 2022/09/13 | 7 | 22.59 | 10 | 22.24 | 22.35 | -3 | 1,543 | -0.19% |
|
| 2022/09/12 | 1 | 21.70 | 3 | 22.15 | 22.50 | -2 | 1,566 | -0.13% |
|
| 2022/09/08 | 3 | 21.70 | 3 | 22.02 | 21.70 | 0 | 1,564 | 0.00% |
|
| 2022/09/07 | 2 | 21.68 | 2 | 21.80 | 21.00 | 0 | 1,518 | 0.00% |
|
| 2022/09/06 | 15 | 22.58 | 2 | 22.88 | 22.00 | 13 | 1,492 | 0.87% |
|
| 2022/09/05 | 5 | 22.69 | 0 | 0.00 | 21.95 | 5 | 1,447 | 0.35% |
|
| 2022/09/02 | 3 | 24.07 | 1 | 24.35 | 24.00 | 2 | 1,401 | 0.14% |
|
| 2022/09/01 | 2 | 24.20 | 0 | 0.00 | 24.15 | 2 | 1,395 | 0.14% |
|
| 2022/08/31 | 1 | 24.70 | 1 | 24.85 | 24.80 | 0 | 1,379 | 0.00% |
|
| 2022/08/29 | 2 | 24.60 | 0 | 0.00 | 24.60 | 2 | 1,365 | 0.15% |
|
| 2022/08/26 | 1 | 25.60 | 1 | 26.10 | 25.60 | 0 | 1,351 | 0.00% |
|
| 2022/08/25 | 0 | 0.00 | 1 | 25.55 | 25.50 | -1 | 1,352 | -0.07% |
|
| 2022/08/24 | 1 | 25.20 | 0 | 0.00 | 25.15 | 1 | 1,359 | 0.07% |
|
| 2022/08/23 | 3 | 25.33 | 1 | 25.70 | 25.40 | 2 | 1,359 | 0.15% |
|
| 2022/08/19 | 1 | 26.90 | 0 | 0.00 | 26.55 | 1 | 1,359 | 0.07% |
|
| 2022/08/18 | 0 | 0.00 | 1 | 26.80 | 26.80 | -1 | 1,366 | -0.07% |
|
| 2022/08/15 | 1 | 27.15 | 2 | 26.85 | 27.10 | -1 | 1,460 | -0.07% |
|
| 2022/08/12 | 5 | 26.09 | 4 | 26.19 | 25.95 | 1 | 1,390 | 0.07% |
|
| 2022/08/11 | 1 | 25.15 | 1 | 25.70 | 25.25 | 0 | 1,317 | 0.00% |
|
| 2022/08/10 | 1 | 25.15 | 1 | 25.20 | 25.15 | 0 | 1,319 | 0.00% |
|
| 2022/08/09 | 1 | 24.70 | 1 | 24.65 | 25.05 | 0 | 1,330 | 0.00% |
|
| 2022/08/08 | 1 | 24.80 | 1 | 25.00 | 24.90 | 0 | 1,343 | 0.00% |
|
| 2022/08/05 | 0 | 0.00 | 1 | 25.60 | 25.40 | -1 | 1,353 | -0.07% |
|
| 2022/08/03 | 1 | 25.15 | 0 | 0.00 | 25.15 | 1 | 1,354 | 0.07% |
|
| 2022/08/02 | 1 | 25.40 | 1 | 25.50 | 25.50 | 0 | 1,365 | 0.00% |
|
| 2022/08/01 | 1 | 26.30 | 1 | 26.35 | 26.30 | 0 | 1,382 | 0.00% |
|
| 2022/07/29 | 0 | 0.00 | 1 | 27.25 | 26.85 | -1 | 1,380 | -0.07% |
|
| 2022/07/28 | 1 | 27.10 | 0 | 0.00 | 26.85 | 1 | 1,391 | 0.07% |
|
| 2022/07/22 | 0 | 0.00 | 1 | 28.10 | 28.20 | -1 | 1,428 | -0.07% |
|
| 2022/07/19 | 0 | 27.70 | 0 | 0.00 | 27.75 | 0 | 1,500 | 0.00% |
|
| 2022/07/14 | 0 | 0.00 | 4 | 26.10 | 26.55 | -4 | 1,550 | -0.26% |
|
| 2022/07/13 | 2 | 25.55 | 3 | 25.68 | 25.55 | -1 | 1,550 | -0.06% |
|
| 2022/07/12 | 1 | 24.85 | 2 | 25.38 | 24.50 | -1 | 1,546 | -0.06% |
|
| 2022/07/11 | 2 | 26.10 | 0 | 0.00 | 26.30 | 2 | 1,542 | 0.13% |
|
| 2022/07/07 | 0 | 0.00 | 2 | 25.65 | 26.00 | -2 | 1,544 | -0.13% |
|
| 2022/07/06 | 4 | 25.70 | 0 | 0.00 | 25.25 | 4 | 1,551 | 0.26% |
|
| 2022/07/04 | 0 | 0.00 | 2 | 26.38 | 26.35 | -2 | 1,581 | -0.13% |
|
| 2022/06/29 | 3 | 29.78 | 0 | 0.00 | 29.90 | 3 | 1,552 | 0.19% |
|
| 2022/06/28 | 3 | 31.02 | 2 | 30.00 | 30.35 | 1 | 1,583 | 0.06% |
|
| 2022/06/27 | 0 | 0.00 | 3 | 31.13 | 31.40 | -3 | 1,622 | -0.18% |
|
| 2022/06/24 | 2 | 30.10 | 2 | 30.33 | 30.10 | 0 | 1,719 | 0.00% |
|
| 2022/06/23 | 1 | 29.60 | 1 | 30.60 | 29.60 | 0 | 1,822 | 0.00% |
|
| 2022/06/22 | 3 | 30.52 | 0 | 0.00 | 29.80 | 3 | 1,948 | 0.15% |
|
| 2022/06/21 | 0 | 0.00 | 3 | 30.88 | 31.55 | -3 | 1,961 | -0.15% |
|
| 2022/06/20 | 1 | 30.55 | 0 | 0.00 | 29.50 | 1 | 1,962 | 0.05% |
|
| 2022/06/17 | 4 | 31.93 | 2 | 32.70 | 31.85 | 2 | 1,952 | 0.10% |
|
| 2022/06/16 | 1 | 32.90 | 1 | 35.00 | 32.90 | 0 | 1,942 | 0.00% |
|
| 2022/06/15 | 1 | 34.85 | 1 | 35.30 | 34.60 | 0 | 1,936 | 0.00% |
|
| 2022/06/14 | 0.1 | 34.80 | 0 | 0.00 | 35.10 | 0.1 | 1,975 | 0.00% |
|
| 2022/06/13 | 1 | 35.40 | 1 | 35.85 | 35.40 | 0 | 1,997 | 0.00% |
|
| 2022/06/08 | 0 | 0.00 | 2 | 37.90 | 37.75 | -2 | 2,067 | -0.10% |
|
| 2022/06/06 | 3 | 37.33 | 1 | 37.60 | 37.55 | 2 | 2,118 | 0.09% |
|
| 2022/06/02 | 4 | 37.49 | 0 | 0.00 | 37.50 | 4 | 2,181 | 0.18% |
|
| 2022/05/31 | 0 | 0.00 | 2 | 38.60 | 38.75 | -2 | 2,196 | -0.09% |
|
| 2022/05/30 | 2 | 38.75 | 2 | 38.50 | 38.60 | 0 | 2,208 | 0.00% |
|
| 2022/05/27 | 3 | 37.92 | 1 | 38.10 | 37.95 | 2 | 2,206 | 0.09% |
|
| 2022/05/26 | 1 | 37.45 | 0 | 0.00 | 37.45 | 1 | 2,213 | 0.05% |
|
| 2022/05/25 | 0 | 0.00 | 1 | 38.20 | 38.00 | -1 | 2,221 | -0.05% |
|
| 2022/05/24 | 2 | 37.95 | 5 | 38.45 | 37.70 | -3 | 2,219 | -0.14% |
|
| 2022/05/23 | 2 | 37.15 | 0 | 0.00 | 36.85 | 2 | 2,153 | 0.09% |
|
| 2022/05/20 | 1 | 36.80 | 0 | 0.00 | 36.80 | 1 | 2,182 | 0.05% |
|
| 2022/05/17 | 0 | 0.00 | 2 | 36.30 | 36.85 | -2 | 2,225 | -0.09% |
|
| 2022/05/16 | 4 | 35.58 | 6 | 35.83 | 35.70 | -2 | 2,232 | -0.09% |
|
| 2022/05/12 | 1 | 34.70 | 1 | 34.50 | 33.30 | 0 | 2,243 | 0.00% |
|
| 2022/05/10 | 2 | 35.55 | 0 | 0.00 | 35.75 | 2 | 2,275 | 0.09% |
|
| 2022/05/09 | 1 | 34.80 | 0 | 0.00 | 34.85 | 1 | 2,276 | 0.04% |
|
| 2022/05/05 | 0 | 0.00 | 1 | 37.75 | 38.15 | -1 | 2,281 | -0.04% |
|
| 2022/05/03 | 1 | 37.35 | 0 | 0.00 | 37.25 | 1 | 2,303 | 0.04% |
|
| 2022/04/29 | 2 | 37.75 | 0 | 0.00 | 37.55 | 2 | 2,330 | 0.09% |
|
| 2022/04/27 | 5 | 37.15 | 0 | 0.00 | 37.15 | 5 | 2,331 | 0.21% |
|
| 2022/04/25 | 1 | 39.50 | 0 | 0.00 | 39.45 | 1 | 2,413 | 0.04% |
|
| 2022/04/21 | 2 | 42.60 | 0 | 0.00 | 43.30 | 2 | 2,414 | 0.08% |
|
| 2022/04/18 | 2 | 41.35 | 0 | 0.00 | 41.40 | 2 | 2,477 | 0.08% |
|
| 2022/04/13 | 1 | 41.75 | 0 | 0.00 | 42.90 | 1 | 2,603 | 0.04% |
|
| 2022/04/12 | 5 | 41.80 | 0 | 0.00 | 41.65 | 5 | 2,692 | 0.19% |
|
| 2022/04/11 | 4 | 43.58 | 1 | 44.75 | 42.15 | 3 | 2,691 | 0.11% |
|
| 2022/04/08 | 0 | 0.00 | 1 | 45.10 | 44.75 | -1 | 2,665 | -0.04% |
|
| 2022/04/07 | 1 | 44.80 | 0 | 0.00 | 44.20 | 1 | 2,673 | 0.04% |
|
| 2022/03/31 | 1 | 47.20 | 1 | 48.00 | 47.00 | 0 | 2,665 | 0.00% |
|
| 2022/03/30 | 2 | 48.80 | 2 | 49.08 | 48.00 | 0 | 2,660 | 0.00% |
|
| 2022/03/28 | 0 | 48.45 | 3 | 49.92 | 49.65 | -3 | 2,631 | -0.11% |
|
| 2022/03/25 | 2 | 49.00 | 5 | 49.07 | 49.00 | -3 | 2,538 | -0.12% |
|
| 2022/03/23 | 0 | 0.00 | 7 | 45.55 | 46.00 | -7 | 2,424 | -0.29% |
|
| 2022/03/22 | 0 | 44.90 | 0 | 0.00 | 45.00 | 0 | 2,454 | 0.00% |
|
| 2022/03/18 | 2 | 41.95 | 0 | 0.00 | 42.30 | 2 | 2,491 | 0.08% |
|
| 2022/03/17 | 5 | 41.00 | 2 | 40.28 | 42.00 | 3 | 2,522 | 0.12% |
|
| 2022/03/16 | 2 | 39.53 | 2 | 39.98 | 39.10 | 0 | 2,546 | 0.00% |
|
| 2022/03/15 | 4 | 40.11 | 0 | 0.00 | 39.10 | 4 | 2,590 | 0.15% |
|
| 2022/03/14 | 2 | 41.47 | 3 | 41.77 | 41.25 | -1 | 2,643 | -0.04% |
|
| 2022/03/11 | 3 | 40.85 | 0 | 0.00 | 40.80 | 3 | 2,692 | 0.11% |
|
| 2022/03/10 | 5 | 42.17 | 1 | 42.65 | 42.10 | 4 | 2,731 | 0.15% |
|
| 2022/03/09 | 1 | 41.75 | 1 | 42.40 | 41.75 | 0 | 2,777 | 0.00% |
|
| 2022/03/08 | 3 | 42.18 | 1 | 44.00 | 41.25 | 2 | 2,815 | 0.07% |
|
| 2022/03/07 | 4 | 44.76 | 2 | 44.58 | 44.40 | 2 | 2,808 | 0.07% |
|
| 2022/03/04 | 1 | 46.15 | 3 | 46.63 | 46.15 | -2 | 2,884 | -0.07% |
|
| 2022/03/03 | 2 | 46.75 | 1 | 47.35 | 46.70 | 1 | 3,026 | 0.03% |
|
| 2022/03/02 | 1 | 46.00 | 0 | 0.00 | 46.55 | 1 | 3,203 | 0.03% |
|
| 2022/03/01 | 0 | 0.00 | 8 | 46.16 | 46.40 | -8 | 3,294 | -0.24% |
|
| 2022/02/24 | 6 | 46.11 | 5 | 45.50 | 45.00 | 1 | 3,787 | 0.03% |
|
| 2022/02/23 | 0 | 0.00 | 1 | 46.90 | 47.65 | -1 | 4,025 | -0.02% |
|
| 2022/02/22 | 3 | 46.22 | 1 | 47.15 | 46.05 | 2 | 4,607 | 0.04% |
|
| 2022/02/21 | 1 | 47.95 | 1 | 48.05 | 47.90 | 0 | 4,868 | 0.00% |
|
| 2022/02/18 | 1 | 47.30 | 0 | 0.00 | 47.80 | 1 | 5,078 | 0.02% |
|
| 2022/02/17 | 3 | 48.07 | 1 | 47.65 | 47.95 | 2 | 5,476 | 0.04% |
|
| 2022/02/16 | 0 | 0.00 | 10 | 47.78 | 47.90 | -10 | 5,920 | -0.17% |
|
| 2022/02/15 | 8 | 46.44 | 9 | 47.33 | 46.85 | -1 | 6,326 | -0.02% |
|
| 2022/02/14 | 12 | 46.40 | 1 | 46.40 | 46.50 | 11 | 6,516 | 0.17% |
|
| 2022/02/11 | 0 | 0.00 | 3 | 48.03 | 48.15 | -3 | 6,671 | -0.04% |
|
| 2022/02/10 | 0 | 0.00 | 12 | 47.48 | 47.75 | -12 | 6,893 | -0.17% |
|
| 2022/02/08 | 1 | 45.65 | 1 | 45.50 | 47.00 | 0 | 7,423 | 0.00% |
|
| 2022/02/07 | 15 | 44.45 | 12 | 44.63 | 44.80 | 3 | 7,897 | 0.04% |
|
| 2022/01/26 | 5 | 43.05 | 0 | 0.00 | 42.95 | 5 | 8,912 | 0.06% |
|
| 2022/01/25 | 6 | 43.39 | 2 | 43.68 | 43.35 | 4 | 10,497 | 0.04% |
|
| 2022/01/21 | 2 | 44.83 | 2 | 45.20 | 44.55 | 0 | 11,828 | 0.00% |
|
| 2022/01/20 | 1 | 46.15 | 0 | 0.00 | 45.80 | 1 | 12,072 | 0.01% |
|
| 2022/01/19 | 2 | 46.13 | 2 | 46.18 | 45.90 | 0 | 12,400 | 0.00% |
|
| 2022/01/18 | 1 | 46.85 | 1 | 47.10 | 46.85 | 0 | 13,387 | 0.00% |
|
| 2022/01/17 | 1 | 44.80 | 3 | 45.15 | 45.85 | -2 | 13,782 | -0.01% |
|
| 2022/01/14 | 1 | 44.50 | 0 | 0.00 | 44.65 | 1 | 13,868 | 0.01% |
|
| 2022/01/13 | 2 | 45.70 | 0 | 0.00 | 45.65 | 2 | 14,067 | 0.01% |
|
| 2022/01/12 | 0 | 0.00 | 1 | 46.55 | 46.65 | -1 | 14,345 | -0.01% |
|
| 2022/01/11 | 0 | 0.00 | 3 | 46.03 | 46.00 | -3 | 14,429 | -0.02% |
|
| 2022/01/10 | 0 | 0.00 | 2 | 47.38 | 47.35 | -2 | 14,508 | -0.01% |
|
| 2022/01/07 | 6 | 47.26 | 16 | 46.89 | 47.55 | -10 | 14,632 | -0.07% |
|
| 2022/01/06 | 17 | 48.93 | 12 | 48.82 | 48.95 | 5 | 14,697 | 0.03% |
|
| 2022/01/05 | 1 | 48.75 | 1 | 48.70 | 48.70 | 0 | 14,821 | 0.00% |
|
| 2022/01/04 | 2 | 51.10 | 0 | 0.00 | 50.30 | 2 | 14,886 | 0.01% |
|
| 2022/01/03 | 1 | 50.80 | 1 | 51.00 | 50.70 | 0 | 15,083 | 0.00% |
|
| 2021/12/30 | 5 | 51.72 | 0 | 0.00 | 51.50 | 5 | 15,391 | 0.03% |
|
| 2021/12/29 | 8 | 52.20 | 3 | 51.63 | 52.20 | 5 | 15,966 | 0.03% |
|
| 2021/12/28 | 1 | 51.60 | 1 | 50.90 | 50.90 | 0 | 16,526 | 0.00% |
|
| 2021/12/27 | 1 | 51.80 | 0 | 0.00 | 51.50 | 1 | 17,043 | 0.01% |
|
| 2021/12/24 | 5 | 52.70 | 1 | 52.80 | 52.10 | 4 | 17,408 | 0.02% |
|
| 2021/12/23 | 1 | 52.70 | 1 | 52.40 | 52.40 | 0 | 17,893 | 0.00% |
|
| 2021/12/22 | 1 | 51.70 | 3.2 | 52.19 | 52.10 | -2.2 | 18,630 | -0.01% |
|
| 2021/12/20 | 2 | 50.95 | 2 | 51.20 | 51.00 | 0 | 19,724 | 0.00% |
|
| 2021/12/17 | 3 | 51.53 | 0 | 0.00 | 50.90 | 3 | 21,168 | 0.01% |
|
| 2021/12/16 | 1 | 52.70 | 3 | 51.93 | 52.70 | -2 | 21,903 | -0.01% |
|
| 2021/12/15 | 2 | 50.70 | 5 | 50.56 | 50.70 | -3 | 22,217 | -0.01% |
|
| 2021/12/13 | 1 | 51.70 | 9 | 51.52 | 51.70 | -8 | 22,811 | -0.04% |
|
| 2021/12/10 | 7 | 51.36 | 2 | 51.30 | 51.30 | 5 | 22,949 | 0.02% |
|
| 2021/12/09 | 11 | 52.58 | 2 | 52.75 | 52.00 | 9 | 23,079 | 0.04% |
|
| 2021/12/08 | 3 | 53.40 | 3 | 53.40 | 53.40 | 0 | 23,133 | 0.00% |
|
| 2021/12/07 | 4 | 52.53 | 4 | 53.40 | 52.50 | 0 | 23,252 | 0.00% |
|
| 2021/12/06 | 2 | 53.05 | 1 | 53.30 | 53.10 | 1 | 23,364 | 0.00% |
|
| 2021/12/03 | 1 | 53.50 | 1 | 54.10 | 53.50 | 0 | 23,465 | 0.00% |
|
| 2021/12/02 | 3 | 54.77 | 0 | 0.00 | 53.60 | 3 | 23,706 | 0.01% |
|
| 2021/12/01 | 4 | 54.35 | 0 | 0.00 | 55.10 | 4 | 23,928 | 0.02% |
|
| 2021/11/30 | 8 | 54.39 | 7 | 54.84 | 55.30 | 1 | 24,175 | 0.00% |
|
| 2021/11/29 | 4 | 52.50 | 6 | 53.40 | 53.60 | -2 | 24,657 | -0.01% |
|
| 2021/11/26 | 14 | 54.56 | 56 | 54.29 | 53.80 | -42 | 24,870 | -0.17% |
|
| 2021/11/25 | 11 | 57.10 | 10 | 56.30 | 56.20 | 1 | 24,760 | 0.00% |
|
| 2021/11/24 | 2 | 56.25 | 0.2 | 56.70 | 56.80 | 1.8 | 24,759 | 0.01% |
|
| 2021/11/23 | 26.2 | 57.29 | 17.1 | 56.27 | 56.40 | 9.1 | 24,817 | 0.04% |
|
| 2021/11/22 | 25.1 | 60.33 | 2 | 59.70 | 59.60 | 23.1 | 24,868 | 0.09% |
|
| 2021/11/19 | 40 | 60.83 | 12 | 61.28 | 60.20 | 28 | 24,827 | 0.11% |
|
| 2021/11/18 | 3 | 59.70 | 7 | 60.01 | 59.30 | -4 | 24,589 | -0.02% |
|
| 2021/11/17 | 8 | 58.98 | 12 | 59.47 | 58.60 | -4 | 24,578 | -0.02% |
|
| 2021/11/16 | 10 | 59.32 | 5 | 58.68 | 58.80 | 5 | 24,588 | 0.02% |
|
| 2021/11/15 | 10 | 61.25 | 1 | 61.10 | 61.80 | 9 | 24,414 | 0.04% |
|
| 2021/11/12 | 3 | 60.13 | 13.2 | 60.52 | 60.80 | -10.2 | 24,365 | -0.04% |
|
| 2021/11/11 | 6 | 58.78 | 6 | 58.30 | 58.00 | 0 | 24,273 | 0.00% |
|
| 2021/11/10 | 6 | 58.23 | 3 | 57.77 | 58.40 | 3 | 24,343 | 0.01% |
|
| 2021/11/09 | 10 | 57.18 | 9 | 57.26 | 57.50 | 1 | 24,389 | 0.00% |
|
| 2021/11/08 | 10 | 55.88 | 3.2 | 56.19 | 55.70 | 6.8 | 24,335 | 0.03% |
|
| 2021/11/05 | 6 | 58.10 | 22 | 57.57 | 57.80 | -16 | 24,396 | -0.07% |
|
| 2021/11/04 | 24 | 59.39 | 6 | 59.47 | 58.70 | 18 | 24,348 | 0.07% |
|
| 2021/11/03 | 31 | 60.53 | 23 | 57.98 | 58.20 | 8 | 24,148 | 0.03% |
|
| 2021/11/02 | 50 | 63.51 | 47.5 | 63.78 | 62.50 | 2.5 | 23,675 | 0.01% |
|
| 2021/11/01 | 24 | 62.30 | 18 | 61.97 | 61.40 | 6 | 22,901 | 0.03% |
|
| 2021/10/29 | 4 | 58.85 | 3 | 59.97 | 58.70 | 1 | 22,156 | 0.00% |
|
| 2021/10/28 | 9 | 59.48 | 20 | 59.53 | 58.70 | -11 | 21,910 | -0.05% |
|
| 2021/10/27 | 18 | 58.55 | 10 | 58.80 | 59.70 | 8 | 21,861 | 0.04% |
|
| 2021/10/26 | 27 | 59.94 | 41 | 59.17 | 58.10 | -14 | 21,882 | -0.06% |
|
| 2021/10/25 | 10.2 | 56.31 | 26 | 56.26 | 57.40 | -15.8 | 21,025 | -0.08% |
|
| 2021/10/22 | 9 | 53.48 | 4 | 54.05 | 53.40 | 5 | 20,911 | 0.02% |
|
| 2021/10/21 | 12 | 53.97 | 8 | 53.66 | 53.60 | 4 | 21,020 | 0.02% |
|
| 2021/10/20 | 22 | 53.44 | 25 | 53.90 | 54.50 | -3 | 20,992 | -0.01% |
|
| 2021/10/19 | 0 | 0.00 | 4 | 52.15 | 51.90 | -4 | 20,855 | -0.02% |
|
| 2021/10/18 | 48 | 50.85 | 4 | 50.68 | 51.10 | 44 | 20,912 | 0.21% |
|
| 2021/10/15 | 6 | 50.48 | 0 | 0.00 | 50.30 | 6 | 20,953 | 0.03% |
|
| 2021/10/14 | 3 | 49.90 | 23 | 50.48 | 50.10 | -20 | 21,068 | -0.09% |
|
| 2021/10/13 | 3 | 49.83 | 2 | 51.05 | 49.45 | 1 | 21,130 | 0.00% |
|
| 2021/10/12 | 3 | 51.80 | 4 | 51.58 | 51.10 | -1 | 21,083 | 0.00% |
|
| 2021/10/08 | 3 | 53.00 | 2 | 54.10 | 52.80 | 1 | 21,045 | 0.00% |
|
| 2021/10/07 | 12 | 53.87 | 23 | 54.69 | 53.50 | -11 | 20,967 | -0.05% |
|
| 2021/10/06 | 8 | 53.26 | 5 | 52.90 | 52.60 | 3 | 20,756 | 0.01% |
|
| 2021/10/05 | 10 | 52.14 | 17 | 51.45 | 53.60 | -7 | 20,332 | -0.03% |
|
| 2021/10/04 | 19 | 51.67 | 13 | 52.68 | 50.30 | 6 | 20,086 | 0.03% |
|
| 2021/10/01 | 10 | 56.58 | 9 | 56.28 | 55.70 | 1 | 20,659 | 0.00% |
|
| 2021/09/30 | 0 | 0.00 | 5 | 57.66 | 58.20 | -5 | 21,402 | -0.02% |
|
| 2021/09/29 | 31 | 57.73 | 22 | 57.55 | 55.20 | 9 | 21,860 | 0.04% |
|
| 2021/09/28 | 17 | 61.46 | 9 | 61.72 | 61.30 | 8 | 21,226 | 0.04% |
|
| 2021/09/27 | 35 | 62.80 | 134 | 63.12 | 62.50 | -99 | 21,293 | -0.46% |
大賣/
|
| 2021/09/24 | 151 | 63.07 | 50 | 63.12 | 62.30 | 101 | 21,791 | 0.46% |
大買/鉅額交易
|
| 2021/09/23 | 45 | 57.04 | 53 | 57.82 | 59.90 | -8 | 20,982 | -0.04% |
|
| 2021/09/22 | 18 | 54.78 | 10 | 55.28 | 54.60 | 8 | 20,452 | 0.04% |
|
| 2021/09/17 | 4 | 53.23 | 14 | 54.50 | 55.40 | -10 | 20,469 | -0.05% |
|
| 2021/09/16 | 2 | 51.50 | 1 | 50.60 | 51.60 | 1 | 20,761 | 0.00% |
|
| 2021/09/15 | 7 | 51.66 | 2 | 51.85 | 50.60 | 5 | 21,059 | 0.02% |
|
| 2021/09/14 | 7 | 53.11 | 4 | 52.70 | 52.60 | 3 | 20,981 | 0.01% |
|
| 2021/09/13 | 4 | 52.95 | 4 | 52.50 | 51.80 | 0 | 20,854 | 0.00% |
|
| 2021/09/10 | 2 | 52.75 | 8.3 | 52.85 | 53.40 | -6.3 | 20,861 | -0.03% |
|
| 2021/09/09 | 0 | 0.00 | 7.1 | 51.43 | 52.00 | -7.1 | 20,816 | -0.03% |
|
| 2021/09/08 | 4 | 48.73 | 1 | 49.10 | 48.30 | 3 | 20,961 | 0.01% |
|
| 2021/09/07 | 10 | 50.38 | 10 | 50.16 | 50.00 | 0 | 21,190 | 0.00% |
|
| 2021/09/06 | 4 | 54.93 | 7 | 54.19 | 53.50 | -3 | 20,995 | -0.01% |
|
| 2021/09/03 | 11.4 | 54.02 | 5 | 54.04 | 54.50 | 6.4 | 20,735 | 0.03% |
|
| 2021/09/02 | 18 | 54.01 | 58 | 53.47 | 54.70 | -40 | 20,507 | -0.20% |
|
| 2021/09/01 | 39 | 53.02 | 6 | 52.38 | 53.00 | 33 | 20,116 | 0.16% |
|
| 2021/08/31 | 2 | 50.45 | 1 | 50.10 | 49.90 | 1 | 20,067 | 0.00% |
|
| 2021/08/30 | 5 | 50.92 | 7 | 51.19 | 50.80 | -2 | 20,205 | -0.01% |
|
| 2021/08/27 | 6 | 50.98 | 2 | 51.15 | 50.20 | 4 | 20,149 | 0.02% |
|
| 2021/08/26 | 12 | 51.60 | 21 | 51.88 | 51.60 | -9 | 20,011 | -0.04% |
|
| 2021/08/25 | 3 | 49.68 | 10 | 50.17 | 49.75 | -7 | 19,622 | -0.04% |
|
| 2021/08/24 | 15.3 | 49.56 | 9 | 49.83 | 49.25 | 6.3 | 19,477 | 0.03% |
|
| 2021/08/23 | 5 | 48.13 | 2 | 48.20 | 48.90 | 3 | 19,178 | 0.02% |
|
| 2021/08/20 | 5 | 46.35 | 2 | 45.88 | 46.30 | 3 | 19,008 | 0.02% |
|
| 2021/08/19 | 5 | 46.88 | 6 | 47.59 | 46.25 | -1 | 18,794 | -0.01% |
|
| 2021/08/18 | 5 | 44.83 | 35 | 43.88 | 47.30 | -30 | 18,633 | -0.16% |
|
| 2021/08/17 | 4 | 47.45 | 1 | 48.05 | 45.00 | 3 | 18,289 | 0.02% |
|
| 2021/08/16 | 4 | 49.71 | 5 | 48.86 | 50.00 | -1 | 18,011 | -0.01% |
|
| 2021/08/13 | 11 | 50.98 | 2 | 51.00 | 49.50 | 9 | 17,770 | 0.05% |
|
| 2021/08/12 | 9 | 52.90 | 0 | 0.00 | 52.00 | 9 | 17,591 | 0.05% |
|
| 2021/08/11 | 3 | 53.30 | 1 | 54.20 | 52.90 | 2 | 17,448 | 0.01% |
|
| 2021/08/10 | 5 | 56.44 | 3 | 58.57 | 55.20 | 2 | 17,179 | 0.01% |
|
| 2021/08/09 | 8 | 61.60 | 4 | 63.00 | 59.40 | 4 | 17,027 | 0.02% |
|
| 2021/08/06 | 41 | 63.41 | 11.1 | 62.89 | 62.50 | 29.9 | 16,781 | 0.18% |
|
| 2021/08/05 | 11.1 | 63.28 | 21.6 | 64.13 | 65.60 | -10.5 | 16,313 | -0.06% |
|
| 2021/08/04 | 1 | 59.60 | 3 | 59.93 | 59.70 | -2 | 15,609 | -0.01% |
|
| 2021/08/03 | 19.1 | 59.30 | 3 | 58.80 | 59.80 | 16.1 | 15,524 | 0.10% |
|
| 2021/08/02 | 3 | 57.83 | 7 | 58.29 | 58.50 | -4 | 15,398 | -0.03% |
|
| 2021/07/30 | 6 | 57.68 | 9 | 58.84 | 56.40 | -3 | 15,263 | -0.02% |
|
| 2021/07/29 | 7 | 56.11 | 6 | 58.15 | 55.60 | 1 | 14,977 | 0.01% |
|
| 2021/07/28 | 25 | 52.41 | 16 | 54.87 | 56.60 | 9 | 14,856 | 0.06% |
|
| 2021/07/27 | 9.5 | 58.23 | 1 | 58.50 | 55.50 | 8.5 | 14,571 | 0.06% |
|
| 2021/07/26 | 1 | 60.60 | 1 | 60.20 | 60.00 | 0 | 14,429 | 0.00% |
|
| 2021/07/23 | 2 | 62.80 | 8 | 65.50 | 62.60 | -6 | 14,302 | -0.04% |
|
| 2021/07/22 | 5 | 62.12 | 5 | 63.02 | 64.50 | 0 | 14,282 | 0.00% |
|
| 2021/07/21 | 3 | 60.30 | 12 | 60.43 | 60.10 | -9 | 14,157 | -0.06% |
|
| 2021/07/20 | 13 | 61.73 | 2 | 63.20 | 61.40 | 11 | 14,092 | 0.08% |
|
| 2021/07/19 | 3 | 57.00 | 19.3 | 57.72 | 59.20 | -16.3 | 13,972 | -0.12% |
|
| 2021/07/16 | 2 | 51.85 | 11 | 52.83 | 53.90 | -9 | 13,968 | -0.06% |
|
| 2021/07/15 | 1 | 52.60 | 8 | 52.28 | 51.80 | -7 | 13,998 | -0.05% |
|
| 2021/07/14 | 4 | 49.35 | 1 | 48.50 | 50.70 | 3 | 14,122 | 0.02% |
|
| 2021/07/13 | 4 | 53.55 | 0 | 0.00 | 50.00 | 4 | 14,137 | 0.03% |
|
| 2021/07/12 | 11 | 53.50 | 4 | 51.60 | 53.30 | 7 | 14,242 | 0.05% |
|
| 2021/07/09 | 35.3 | 51.92 | 74 | 52.96 | 51.60 | -38.7 | 14,258 | -0.27% |
|
| 2021/07/08 | 57 | 52.36 | 9 | 52.22 | 53.00 | 48 | 14,281 | 0.34% |
|
| 2021/07/07 | 9 | 50.47 | 26 | 51.78 | 53.00 | -17 | 13,412 | -0.13% |
|
| 2021/07/06 | 22 | 49.07 | 26 | 49.15 | 48.25 | -4 | 12,694 | -0.03% |
|
| 2021/07/05 | 0 | 0.00 | 5 | 47.80 | 48.05 | -5 | 12,046 | -0.04% |
|
| 2021/07/02 | 32 | 42.85 | 28 | 42.27 | 43.70 | 4 | 12,037 | 0.03% |
|
| 2021/07/01 | 27 | 42.11 | 25 | 42.59 | 39.75 | 2 | 11,642 | 0.02% |
|
| 2021/06/30 | 4 | 39.08 | 21 | 37.68 | 40.30 | -17 | 10,936 | -0.16% |
|
| 2021/06/29 | 4 | 36.66 | 8 | 36.88 | 36.65 | -4 | 10,814 | -0.04% |
|
| 2021/06/28 | 2 | 36.05 | 1 | 35.55 | 36.95 | 1 | 11,120 | 0.01% |
|
| 2021/06/25 | 11 | 36.68 | 19 | 35.77 | 35.35 | -8 | 11,036 | -0.07% |
|
| 2021/06/24 | 28 | 33.97 | 32 | 34.08 | 34.70 | -4 | 10,360 | -0.04% |
|
| 2021/06/23 | 8 | 31.58 | 6 | 32.05 | 32.20 | 2 | 10,318 | 0.02% |
|
| 2021/06/22 | 2 | 31.63 | 0 | 0.00 | 31.40 | 2 | 11,350 | 0.02% |
|
| 2021/06/21 | 11 | 32.30 | 3 | 33.10 | 31.90 | 8 | 11,698 | 0.07% |
|
| 2021/06/18 | 13 | 33.22 | 9 | 32.71 | 32.50 | 4 | 11,948 | 0.03% |
|
| 2021/06/17 | 13 | 33.28 | 27 | 33.89 | 33.05 | -14 | 12,088 | -0.12% |
|
| 2021/06/16 | 19 | 32.57 | 20 | 32.44 | 32.95 | -1 | 12,030 | -0.01% |
|
| 2021/06/15 | 5 | 30.32 | 4 | 29.88 | 31.00 | 1 | 11,905 | 0.01% |
|
| 2021/06/11 | 11 | 29.16 | 13 | 29.41 | 29.15 | -2 | 12,219 | -0.02% |
|
| 2021/06/10 | 13 | 29.82 | 14 | 29.75 | 29.30 | -1 | 13,563 | -0.01% |
|
| 2021/06/09 | 9 | 29.99 | 5 | 30.94 | 29.95 | 4 | 14,443 | 0.03% |
|
| 2021/06/08 | 9 | 30.87 | 10 | 30.84 | 30.50 | -1 | 15,627 | -0.01% |
|
| 2021/06/07 | 8 | 30.23 | 15 | 30.84 | 31.45 | -7 | 16,500 | -0.04% |
|
| 2021/06/04 | 10 | 28.45 | 0 | 0.00 | 28.60 | 10 | 16,790 | 0.06% |
|
| 2021/06/03 | 3 | 29.85 | 0 | 0.00 | 29.35 | 3 | 16,808 | 0.02% |
|
| 2021/06/02 | 0 | 0.00 | 1 | 30.00 | 29.70 | -1 | 16,821 | -0.01% |
|
| 2021/06/01 | 1 | 30.75 | 16 | 30.31 | 30.00 | -15 | 16,797 | -0.09% |
|
| 2021/05/31 | 6 | 29.41 | 0 | 0.00 | 29.05 | 6 | 16,755 | 0.04% |
|
| 2021/05/28 | 1 | 30.30 | 3 | 30.30 | 29.75 | -2 | 16,762 | -0.01% |
|
| 2021/05/26 | 3 | 28.75 | 0 | 0.00 | 28.40 | 3 | 16,963 | 0.02% |
|
| 2021/05/25 | 2 | 28.85 | 1 | 28.85 | 28.50 | 1 | 17,061 | 0.01% |
|
| 2021/05/24 | 1 | 27.55 | 5 | 27.48 | 28.55 | -4 | 17,164 | -0.02% |
|
| 2021/05/21 | 0 | 0.00 | 4 | 26.56 | 27.30 | -4 | 17,607 | -0.02% |
|
| 2021/05/20 | 9 | 26.64 | 0 | 0.00 | 25.90 | 9 | 18,013 | 0.05% |
|
| 2021/05/19 | 4 | 27.40 | 11 | 27.17 | 27.60 | -7 | 18,108 | -0.04% |
|
| 2021/05/18 | 10 | 25.93 | 6 | 25.98 | 26.55 | 4 | 18,172 | 0.02% |
|
| 2021/05/13 | 0 | 0.00 | 10 | 25.64 | 26.05 | -10 | 18,517 | -0.05% |
|
| 2021/05/12 | 5 | 26.20 | 5 | 28.00 | 25.85 | 0 | 18,543 | 0.00% |
|
| 2021/05/11 | 0 | 0.00 | 1 | 28.55 | 28.40 | -1 | 18,444 | -0.01% |
|
| 2021/05/10 | 1 | 31.60 | 0 | 0.00 | 30.55 | 1 | 18,393 | 0.01% |
|
| 2021/05/07 | 1 | 32.60 | 0 | 0.00 | 32.40 | 1 | 18,340 | 0.01% |
|
| 2021/05/06 | 0 | 0.00 | 2 | 30.80 | 31.80 | -2 | 18,274 | -0.01% |
|
| 2021/05/05 | 2 | 30.95 | 0 | 0.00 | 29.95 | 2 | 18,215 | 0.01% |
|
| 2021/05/04 | 2 | 31.55 | 2 | 31.90 | 29.85 | 0 | 18,212 | 0.00% |
|
| 2021/05/03 | 10 | 33.15 | 6 | 32.13 | 31.55 | 4 | 18,145 | 0.02% |
|
| 2021/04/28 | 3 | 34.63 | 3 | 34.32 | 34.90 | 0 | 18,061 | 0.00% |
|
| 2021/04/27 | 13 | 33.31 | 3 | 33.97 | 33.20 | 10 | 17,984 | 0.06% |
|
| 2021/04/26 | 11 | 33.17 | 6 | 33.38 | 33.75 | 5 | 18,016 | 0.03% |
|
| 2021/04/23 | 1 | 32.20 | 1 | 33.10 | 32.60 | 0 | 18,007 | 0.00% |
|
| 2021/04/22 | 15 | 33.45 | 7 | 32.56 | 31.40 | 8 | 18,034 | 0.04% |
|
| 2021/04/21 | 8 | 33.92 | 0 | 0.00 | 33.75 | 8 | 17,875 | 0.04% |
|
| 2021/04/20 | 4 | 33.26 | 4 | 33.80 | 34.55 | 0 | 17,801 | 0.00% |
|
| 2021/04/19 | 4 | 35.65 | 1 | 36.30 | 35.10 | 3 | 17,680 | 0.02% |
|
| 2021/04/16 | 4 | 36.14 | 1 | 36.70 | 36.50 | 3 | 17,648 | 0.02% |
|
| 2021/04/15 | 20 | 35.57 | 6 | 35.96 | 35.95 | 14 | 18,360 | 0.08% |
|
| 2021/04/14 | 5 | 35.90 | 6 | 37.43 | 35.00 | -1 | 18,236 | -0.01% |
|
| 2021/04/13 | 4 | 37.38 | 6 | 38.04 | 37.55 | -2 | 18,071 | -0.01% |
|
| 2021/04/12 | 10 | 36.97 | 5 | 37.68 | 37.85 | 5 | 17,918 | 0.03% |
|
| 2021/04/09 | 6 | 35.48 | 23 | 34.84 | 35.55 | -17 | 17,788 | -0.10% |
|
| 2021/04/08 | 5 | 34.20 | 5 | 34.20 | 34.25 | 0 | 17,546 | 0.00% |
|
| 2021/04/07 | 12 | 34.25 | 15 | 34.55 | 34.15 | -3 | 17,445 | -0.02% |
|
| 2021/04/06 | 10 | 34.31 | 22 | 33.79 | 34.00 | -12 | 17,242 | -0.07% |
|
| 2021/04/01 | 40 | 33.02 | 18 | 32.91 | 31.85 | 22 | 16,969 | 0.13% |
|
| 2021/03/31 | 0 | 0.00 | 26 | 32.23 | 32.35 | -26 | 16,570 | -0.16% |
|
| 2021/03/30 | 2 | 29.98 | 9 | 29.74 | 29.60 | -7 | 16,070 | -0.04% |
|
| 2021/03/29 | 2 | 28.98 | 16 | 28.72 | 28.70 | -14 | 15,844 | -0.09% |
|
| 2021/03/26 | 28 | 28.73 | 13 | 28.67 | 28.50 | 15 | 15,839 | 0.09% |
|
| 2021/03/25 | 58 | 29.52 | 47.1 | 30.44 | 28.70 | 10.9 | 15,675 | 0.07% |
|
| 2021/03/24 | 4 | 28.66 | 2 | 28.58 | 28.30 | 2 | 15,005 | 0.01% |
|
| 2021/03/23 | 6 | 28.50 | 20 | 27.53 | 27.95 | -14 | 14,736 | -0.10% |
|
| 2021/03/22 | 7 | 27.74 | 8 | 27.96 | 27.40 | -1 | 14,446 | -0.01% |
|
| 2021/03/19 | 13 | 27.52 | 28 | 27.52 | 27.45 | -15 | 14,303 | -0.10% |
|
| 2021/03/18 | 37 | 27.78 | 12 | 27.71 | 27.50 | 25 | 14,235 | 0.18% |
|
| 2021/03/17 | 26 | 27.43 | 24 | 27.44 | 27.05 | 2 | 14,060 | 0.01% |
|
| 2021/03/16 | 149 | 27.58 | 120 | 27.19 | 27.55 | 29 | 13,801 | 0.21% |
大買/大賣/
|
| 2021/03/15 | 28 | 26.39 | 42 | 26.74 | 27.70 | -14 | 12,662 | -0.11% |
|
| 2021/03/12 | 22.1 | 24.97 | 9 | 24.94 | 25.20 | 13.1 | 11,851 | 0.11% |
|
| 2021/03/11 | 14 | 23.79 | 34 | 23.83 | 24.35 | -20 | 10,732 | -0.19% |
|
| 2021/03/10 | 20 | 21.74 | 25 | 21.77 | 22.15 | -5 | 9,881 | -0.05% |
|
| 2021/03/09 | 15 | 19.90 | 5 | 20.20 | 20.15 | 10 | 9,815 | 0.10% |
|
| 2021/03/08 | 9 | 20.10 | 5 | 20.30 | 20.10 | 4 | 9,993 | 0.04% |
|
| 2021/03/05 | 1 | 19.95 | 6 | 19.90 | 20.00 | -5 | 10,311 | -0.05% |
|
| 2021/03/04 | 6 | 20.92 | 6 | 20.25 | 20.10 | 0 | 10,780 | 0.00% |
|
| 2021/03/03 | 3 | 20.65 | 4 | 21.00 | 20.70 | -1 | 11,550 | -0.01% |
|
| 2021/02/26 | 9 | 20.93 | 9 | 20.04 | 21.20 | 0 | 11,992 | 0.00% |
|
| 2021/02/25 | 5 | 21.06 | 9 | 21.19 | 20.60 | -4 | 12,073 | -0.03% |
|
| 2021/02/24 | 9 | 21.72 | 5 | 21.51 | 21.50 | 4 | 12,381 | 0.03% |
|
| 2021/02/23 | 13 | 22.25 | 20 | 22.76 | 22.20 | -7 | 12,424 | -0.06% |
|
| 2021/02/22 | 18 | 21.50 | 47 | 22.19 | 22.40 | -29 | 12,486 | -0.23% |
|
| 2021/02/19 | 3 | 20.10 | 55 | 20.20 | 20.40 | -52 | 13,313 | -0.39% |
|
| 2021/02/18 | 3 | 19.82 | 3 | 20.00 | 20.00 | 0 | 13,953 | 0.00% |
|
| 2021/02/17 | 4 | 19.53 | 13 | 20.03 | 19.75 | -9 | 14,011 | -0.06% |
|
| 2021/02/05 | 7 | 18.99 | 7 | 19.06 | 18.90 | 0 | 13,864 | 0.00% |
|
| 2021/02/04 | 3 | 18.82 | 5 | 19.11 | 19.35 | -2 | 13,918 | -0.01% |
|
| 2021/02/03 | 54 | 18.44 | 55 | 18.32 | 18.25 | -1 | 13,710 | -0.01% |
|
| 2021/02/02 | 2 | 17.80 | 1 | 17.75 | 17.65 | 1 | 13,646 | 0.01% |
|
| 2021/02/01 | 3 | 17.03 | 3 | 17.33 | 17.50 | 0 | 13,662 | 0.00% |
|
| 2021/01/29 | 1 | 17.60 | 1 | 17.10 | 17.05 | 0 | 13,825 | 0.00% |
|
| 2021/01/27 | 0 | 0.00 | 6 | 17.60 | 17.75 | -6 | 14,091 | -0.04% |
|
| 2021/01/21 | 0 | 17.55 | 0 | 0.00 | 17.25 | 0 | 14,341 | 0.00% |
|
| 2021/01/18 | 2 | 17.70 | 4 | 17.56 | 17.70 | -2 | 14,304 | -0.01% |
|
| 2021/01/15 | 0 | 0.00 | 19 | 18.09 | 18.35 | -19 | 14,286 | -0.13% |
|
| 2021/01/14 | 0 | 0.00 | 2 | 18.95 | 18.80 | -2 | 14,191 | -0.01% |
|
| 2021/01/13 | 2 | 18.95 | 0 | 0.00 | 18.90 | 2 | 14,323 | 0.01% |
|
| 2021/01/12 | 6 | 19.68 | 15 | 19.18 | 18.95 | -9 | 14,686 | -0.06% |
|
| 2021/01/11 | 4 | 19.78 | 8 | 20.13 | 19.95 | -4 | 14,627 | -0.03% |
|
| 2021/01/08 | 39 | 20.86 | 29 | 20.93 | 19.75 | 10 | 14,775 | 0.07% |
|
| 2021/01/07 | 10 | 19.75 | 31 | 19.90 | 19.75 | -21 | 14,399 | -0.15% |
|
| 2021/01/06 | 9 | 19.72 | 15 | 19.96 | 19.45 | -6 | 14,759 | -0.04% |
|
| 2021/01/05 | 6 | 19.89 | 0 | 0.00 | 19.65 | 6 | 14,601 | 0.04% |
|
| 2021/01/04 | 1 | 19.85 | 17 | 20.44 | 20.10 | -16 | 14,571 | -0.11% |
|
| 2020/12/31 | 0 | 0.00 | 1 | 19.10 | 19.40 | -1 | 14,458 | -0.01% |
|
| 2020/12/30 | 1 | 19.30 | 0 | 0.00 | 19.25 | 1 | 14,625 | 0.01% |
|
| 2020/12/29 | 8 | 19.24 | 0 | 0.00 | 19.10 | 8 | 14,869 | 0.05% |
|
| 2020/12/28 | 1 | 19.90 | 1 | 20.15 | 19.60 | 0 | 14,801 | 0.00% |
|
| 2020/12/25 | 4 | 19.94 | 10 | 19.94 | 19.90 | -6 | 14,744 | -0.04% |
|
| 2020/12/24 | 1 | 19.40 | 0 | 0.00 | 19.40 | 1 | 14,647 | 0.01% |
|
| 2020/12/23 | 4 | 19.38 | 0 | 0.00 | 19.15 | 4 | 14,612 | 0.03% |
|
| 2020/12/22 | 5 | 20.49 | 4 | 19.98 | 19.30 | 1 | 14,605 | 0.01% |
|
| 2020/12/21 | 14 | 20.09 | 1 | 20.50 | 20.00 | 13 | 14,484 | 0.09% |
|
| 2020/12/18 | 90 | 20.31 | 16 | 20.53 | 20.35 | 74 | 14,395 | 0.51% |
|
| 2020/12/17 | 1 | 19.55 | 17 | 18.95 | 19.45 | -16 | 14,072 | -0.11% |
|
| 2020/12/16 | 2 | 18.88 | 0 | 0.00 | 18.90 | 2 | 14,550 | 0.01% |
|
| 2020/12/15 | 7 | 18.91 | 0 | 0.00 | 18.85 | 7 | 14,743 | 0.05% |
|
| 2020/12/14 | 52 | 19.64 | 12 | 19.49 | 19.65 | 40 | 14,729 | 0.27% |
|
| 2020/12/11 | 0 | 0.00 | 2 | 18.18 | 18.30 | -2 | 14,747 | -0.01% |
|
| 2020/12/10 | 8 | 18.50 | 1 | 18.20 | 18.70 | 7 | 14,779 | 0.05% |
|
| 2020/12/09 | 3 | 19.37 | 2 | 19.35 | 19.20 | 1 | 14,863 | 0.01% |
|
| 2020/12/08 | 6 | 19.72 | 0 | 0.00 | 19.65 | 6 | 14,653 | 0.04% |
|
| 2020/12/07 | 7 | 19.84 | 11 | 19.79 | 19.55 | -4 | 14,558 | -0.03% |
|
| 2020/12/04 | 32 | 20.09 | 1 | 21.05 | 19.90 | 31 | 14,340 | 0.22% |
|
| 2020/12/03 | 53 | 21.22 | 57 | 20.79 | 20.75 | -4 | 14,097 | -0.03% |
|
| 2020/12/02 | 1 | 20.00 | 1 | 20.25 | 20.10 | 0 | 13,914 | 0.00% |
|
| 2020/12/01 | 0 | 0.00 | 14 | 20.26 | 20.00 | -14 | 13,852 | -0.10% |
|
| 2020/11/30 | 16 | 19.81 | 17 | 19.65 | 19.75 | -1 | 13,518 | -0.01% |
|
| 2020/11/27 | 36 | 18.81 | 18 | 18.94 | 18.90 | 18 | 13,076 | 0.14% |
|
| 2020/11/26 | 17 | 18.14 | 21 | 18.41 | 18.55 | -4 | 12,389 | -0.03% |
|
| 2020/11/25 | 4 | 17.00 | 1 | 17.50 | 16.90 | 3 | 12,112 | 0.02% |
|
| 2020/11/24 | 4 | 16.95 | 2 | 16.95 | 17.00 | 2 | 11,888 | 0.02% |
|
| 2020/11/23 | 40 | 17.11 | 54 | 17.08 | 17.25 | -14 | 11,640 | -0.12% |
|
| 2020/11/20 | 18 | 16.38 | 12 | 16.20 | 16.20 | 6 | 11,157 | 0.05% |
|
| 2020/11/19 | 119 | 16.99 | 124 | 16.80 | 16.75 | -5 | 10,942 | -0.05% |
大買/大賣/
|
| 2020/11/18 | 56 | 16.35 | 44 | 16.37 | 16.70 | 12 | 10,397 | 0.12% |
|
| 2020/11/17 | 13 | 15.35 | 10 | 15.65 | 15.65 | 3 | 9,132 | 0.03% |
|
| 2020/11/16 | 0 | 0.00 | 1 | 14.20 | 14.30 | -1 | 8,379 | -0.01% |
|
| 2020/11/13 | 0 | 0.00 | 6 | 13.76 | 13.75 | -6 | 8,241 | -0.07% |
|
| 2020/11/12 | 4 | 13.80 | 12 | 13.70 | 13.55 | -8 | 8,185 | -0.10% |
|
| 2020/11/11 | 1 | 13.20 | 1 | 13.05 | 13.05 | 0 | 8,008 | 0.00% |
|
| 2020/11/10 | 1 | 13.35 | 4 | 13.45 | 13.30 | -3 | 7,976 | -0.04% |
|
| 2020/11/09 | 6 | 13.43 | 1 | 13.25 | 13.25 | 5 | 7,930 | 0.06% |
|
| 2020/11/06 | 12 | 13.46 | 0 | 0.00 | 13.15 | 12 | 7,886 | 0.15% |
|
| 2020/11/05 | 10 | 14.00 | 4 | 14.04 | 13.95 | 6 | 7,722 | 0.08% |
|
| 2020/11/04 | 5 | 13.71 | 3 | 13.95 | 14.20 | 2 | 7,633 | 0.03% |
|
| 2020/11/03 | 1 | 13.80 | 4 | 13.76 | 13.75 | -3 | 7,450 | -0.04% |
|
| 2020/10/30 | 3 | 13.40 | 1 | 13.10 | 13.10 | 2 | 7,170 | 0.03% |
|
| 2020/10/29 | 2 | 13.25 | 1 | 13.65 | 13.35 | 1 | 7,138 | 0.01% |
|
| 2020/10/28 | 2 | 13.65 | 4 | 13.74 | 13.50 | -2 | 7,084 | -0.03% |
|
| 2020/10/27 | 2 | 13.70 | 1 | 13.80 | 13.70 | 1 | 7,000 | 0.01% |
|
| 2020/10/26 | 9 | 13.83 | 2 | 14.03 | 13.80 | 7 | 6,958 | 0.10% |
|
| 2020/10/23 | 1 | 13.75 | 1 | 13.80 | 13.85 | 0 | 6,899 | 0.00% |
|
| 2020/10/22 | 1 | 13.85 | 20 | 13.80 | 13.60 | -19 | 6,840 | -0.28% |
|
| 2020/10/21 | 17 | 13.74 | 1 | 13.90 | 13.85 | 16 | 6,769 | 0.24% |
|
| 2020/10/20 | 20 | 14.30 | 59 | 14.06 | 13.70 | -39 | 6,592 | -0.59% |
|
| 2020/10/19 | 10 | 13.22 | 0 | 0.00 | 13.30 | 10 | 6,156 | 0.16% |
|
| 2020/10/16 | 7 | 13.52 | 13 | 13.65 | 13.25 | -6 | 6,093 | -0.10% |
|
| 2020/10/15 | 54 | 13.13 | 16 | 13.50 | 14.05 | 38 | 5,942 | 0.64% |
|
| 2020/10/14 | 2 | 12.90 | 12 | 12.48 | 12.85 | -10 | 5,396 | -0.19% |
|
| 2020/10/12 | 1 | 11.90 | 1 | 11.90 | 11.95 | 0 | 4,926 | 0.00% |
|
| 2020/10/08 | 3 | 12.30 | 75 | 12.59 | 12.40 | -72 | 4,891 | -1.47% |
|
| 2020/10/07 | 13 | 12.11 | 1 | 12.15 | 12.10 | 12 | 4,769 | 0.25% |
|
| 2020/10/06 | 71 | 12.50 | 9 | 12.24 | 12.50 | 62 | 4,555 | 1.36% |
|
| 2020/09/25 | 1 | 11.45 | 0 | 0.00 | 10.85 | 1 | 4,367 | 0.02% |
|
| 2020/09/24 | 1 | 11.40 | 0 | 0.00 | 11.30 | 1 | 4,288 | 0.02% |
|
| 2020/09/22 | 2 | 11.70 | 1 | 11.85 | 11.75 | 1 | 4,121 | 0.02% |
|
| 2020/09/21 | 10 | 12.89 | 2 | 13.13 | 12.15 | 8 | 3,978 | 0.20% |
|
| 2020/09/18 | 0 | 0.00 | 9 | 12.64 | 12.90 | -9 | 3,344 | -0.27% |
|
| 2020/09/17 | 6 | 11.91 | 3 | 11.58 | 11.75 | 3 | 3,054 | 0.10% |
|
| 2020/09/16 | 1 | 11.75 | 1 | 11.90 | 11.95 | 0 | 2,916 | 0.00% |
|
| 2020/09/15 | 0 | 0.00 | 4 | 10.90 | 10.90 | -4 | 2,691 | -0.15% |
|
| 2020/09/14 | 8 | 12.19 | 4 | 12.10 | 11.60 | 4 | 2,568 | 0.16% |
|
| 2020/09/11 | 0 | 0.00 | 10 | 11.30 | 11.45 | -10 | 2,318 | -0.43% |
|
| 2020/09/10 | 10 | 12.00 | 0 | 0.00 | 11.60 | 10 | 2,285 | 0.44% |
|
| 2020/09/09 | 0 | 0.00 | 4 | 11.68 | 12.00 | -4 | 2,231 | -0.18% |
|
| 2020/09/08 | 2 | 11.55 | 10 | 11.70 | 11.70 | -8 | 2,188 | -0.37% |
|
| 2020/09/07 | 0 | 0.00 | 1 | 12.45 | 12.05 | -1 | 2,093 | -0.05% |
|
| 2020/09/04 | 5 | 10.88 | 4 | 11.11 | 11.35 | 1 | 1,836 | 0.05% |
|
| 2020/09/03 | 0 | 0.00 | 1 | 10.50 | 10.35 | -1 | 1,659 | -0.06% |
|
| 2020/09/02 | 15 | 10.55 | 2 | 10.40 | 10.35 | 13 | 1,625 | 0.80% |
|
| 2020/09/01 | 5 | 9.98 | 6 | 10.23 | 10.50 | -1 | 1,566 | -0.06% |
|
| 2020/08/31 | 1 | 9.21 | 6 | 9.35 | 9.99 | -5 | 1,440 | -0.35% |
|
| 2020/08/28 | 4 | 9.10 | 18 | 9.19 | 9.11 | -14 | 1,311 | -1.07% |
|
| 2020/08/27 | 5 | 8.90 | 7 | 9.09 | 8.92 | -2 | 1,287 | -0.16% |
|
| 2020/08/26 | 2 | 8.72 | 4 | 8.89 | 8.81 | -2 | 1,271 | -0.16% |
|
| 2020/08/25 | 0 | 0.00 | 6 | 8.79 | 8.69 | -6 | 1,264 | -0.47% |
|
| 2020/08/21 | 0 | 0.00 | 2 | 8.53 | 8.48 | -2 | 1,236 | -0.16% |
|
| 2020/08/20 | 19 | 8.52 | 0 | 0.00 | 8.34 | 19 | 1,223 | 1.55% |
|
| 2020/08/19 | 15 | 9.15 | 10 | 9.18 | 9.12 | 5 | 1,194 | 0.42% |
|
| 2020/08/11 | 0 | 0.00 | 1 | 9.07 | 8.85 | -1 | 1,114 | -0.09% |
|
| 2020/07/15 | 2 | 9.37 | 2 | 9.31 | 9.01 | 0 | 788 | 0.00% |
|
| 2020/07/14 | 1 | 9.53 | 1 | 9.56 | 9.33 | 0 | 751 | 0.00% |
|
| 2020/07/13 | 0 | 0.00 | 1 | 9.05 | 9.80 | -1 | 702 | -0.14% |
|
| 2020/07/10 | 1 | 8.84 | 0 | 0.00 | 8.98 | 1 | 667 | 0.15% |
|
| 2020/07/09 | 0 | 0.00 | 8 | 9.24 | 9.22 | -8 | 634 | -1.26% |
|
| 2020/07/08 | 4 | 8.48 | 0 | 0.00 | 8.60 | 4 | 526 | 0.76% |
|
| 2020/07/07 | 0 | 0.00 | 1 | 7.70 | 7.82 | -1 | 480 | -0.21% |
|
| 2020/07/02 | 1 | 7.42 | 0 | 0.00 | 7.45 | 1 | 468 | 0.21% |
|
| 2020/06/11 | 10 | 7.41 | 0 | 0.00 | 7.34 | 10 | 493 | 2.03% |
|
| 2020/06/09 | 0 | 0.00 | 2 | 7.59 | 7.51 | -2 | 510 | -0.39% |
|
| 2020/06/04 | 0 | 0.00 | 1 | 7.33 | 7.35 | -1 | 504 | -0.20% |
|
| 2020/06/03 | 2 | 7.30 | 0 | 0.00 | 7.27 | 2 | 497 | 0.40% |
|
| 2020/06/02 | 1 | 7.31 | 0 | 0.00 | 7.33 | 1 | 494 | 0.20% |
|
| 2020/05/04 | 0 | 0.00 | 2 | 7.34 | 7.40 | -2 | 507 | -0.39% |
|
| 2020/04/28 | 2 | 7.21 | 0 | 0.00 | 7.30 | 2 | 504 | 0.40% |
|
| 2020/04/08 | 0 | 0.00 | 19 | 6.42 | 6.42 | -19 | 519 | -3.65% |
|
| 2020/04/07 | 0 | 0.00 | 4 | 6.27 | 6.36 | -4 | 524 | -0.76% |
|
| 2020/03/19 | 5 | 4.82 | 0 | 0.00 | 4.97 | 5 | 887 | 0.56% |
|
| 2020/03/18 | 0 | 0.00 | 2 | 5.54 | 5.35 | -2 | 882 | -0.23% |
|
| 2020/03/11 | 0 | 0.00 | 5 | 7.11 | 7.03 | -5 | 837 | -0.60% |
|
| 2020/03/10 | 1 | 7.09 | 0 | 0.00 | 7.19 | 1 | 835 | 0.12% |
|
| 2020/03/09 | 4 | 7.40 | 0 | 0.00 | 6.88 | 4 | 824 | 0.49% |
|
| 2020/02/26 | 1 | 7.88 | 0 | 0.00 | 7.88 | 1 | 796 | 0.13% |
|
| 2020/02/24 | 2 | 8.06 | 0 | 0.00 | 8.09 | 2 | 793 | 0.25% |
|
| 2020/02/20 | 1 | 8.11 | 0 | 0.00 | 8.13 | 1 | 794 | 0.13% |
|
| 2020/02/18 | 1 | 8.15 | 0 | 0.00 | 8.13 | 1 | 789 | 0.13% |
|
| 2020/02/13 | 15 | 8.20 | 0 | 0.00 | 8.10 | 15 | 782 | 1.92% |
|
| 2019/12/27 | 0 | 0.00 | 50 | 9.51 | 9.29 | -50 | 699 | -7.14% |
|
| 2019/12/26 | 20 | 9.49 | 13 | 9.43 | 9.53 | 7 | 624 | 1.12% |
|
| 2019/12/25 | 2 | 9.42 | 45 | 9.36 | 9.27 | -43 | 575 | -7.47% |
|
| 2019/12/24 | 123 | 9.12 | 50 | 9.31 | 9.22 | 73 | 513 | 14.20% |
大買/
|
| 2019/11/22 | 0 | 0.00 | 10 | 8.03 | 8.02 | -10 | 328 | -3.04% |
|
| 2019/10/24 | 0 | 0.00 | 0.6 | 8.37 | 8.39 | -0.6 | 322 | -0.19% |
|
| 2019/10/22 | 0 | 0.00 | 2 | 8.21 | 8.25 | -2 | 289 | -0.69% |
|
| 2019/10/18 | 2 | 8.26 | 0 | 0.00 | 8.25 | 2 | 327 | 0.61% |
|
| 2019/08/22 | 0 | 0.00 | 2 | 8.31 | 8.32 | -2 | 244 | -0.82% |
|
| 2019/07/15 | 2 | 8.18 | 0 | 0.00 | 8.20 | 2 | 214 | 0.93% |
|
| 2019/07/01 | 0 | 0.00 | 0 | 8.24 | 8.16 | 0 | 318 | 0.00% |
|
| 2019/05/17 | 3 | 8.08 | 0 | 0.00 | 8.08 | 3 | 514 | 0.58% |
|
| 2019/05/09 | 0 | 0.00 | 3 | 8.78 | 8.69 | -3 | 536 | -0.56% |
|
| 2019/05/08 | 0 | 0.00 | 7 | 8.90 | 8.90 | -7 | 532 | -1.31% |
|
| 2019/05/06 | 1 | 9.03 | 3 | 8.96 | 8.95 | -2 | 527 | -0.38% |
|
| 2019/05/03 | 2 | 9.02 | 0 | 0.00 | 9.09 | 2 | 523 | 0.38% |
|
| 2019/04/26 | 5 | 9.06 | 0 | 0.00 | 9.05 | 5 | 528 | 0.95% |
|
| 2019/04/25 | 5 | 9.16 | 0 | 0.00 | 9.15 | 5 | 523 | 0.95% |
|
| 2019/04/24 | 10 | 9.26 | 0 | 0.00 | 9.23 | 10 | 523 | 1.91% |
|
| 2019/04/23 | 2 | 9.35 | 0 | 0.00 | 9.29 | 2 | 523 | 0.38% |
|
| 2019/04/18 | 3 | 9.40 | 0 | 0.00 | 9.26 | 3 | 514 | 0.58% |
|
| 2019/04/16 | 0 | 0.00 | 8 | 9.64 | 9.50 | -8 | 502 | -1.59% |
|
| 2019/04/15 | 0 | 0.00 | 6 | 9.34 | 9.33 | -6 | 449 | -1.33% |
|
| 2019/04/11 | 0 | 0.00 | 4 | 9.24 | 9.16 | -4 | 446 | -0.90% |
|
| 2019/04/10 | 2 | 9.21 | 0 | 0.00 | 9.24 | 2 | 445 | 0.45% |
|
| 2019/04/09 | 1 | 9.26 | 0 | 0.00 | 9.27 | 1 | 450 | 0.22% |
|
| 2019/04/08 | 2 | 9.36 | 7 | 9.54 | 9.32 | -5 | 494 | -1.01% |
|
| 2019/04/03 | 0 | 9.24 | 0 | 0.00 | 9.16 | 0 | 482 | 0.00% |
|
| 2019/04/01 | 1 | 9.06 | 0 | 0.00 | 9.06 | 1 | 481 | 0.21% |
|
| 2019/03/28 | 1 | 9.10 | 0 | 0.00 | 9.03 | 1 | 483 | 0.21% |
|
| 2019/03/22 | 0 | 0.00 | 33 | 9.44 | 9.34 | -33 | 483 | -6.83% |
|
| 2019/03/21 | 0 | 0.00 | 66 | 9.38 | 9.40 | -66 | 478 | -13.79% |
|
| 2019/03/20 | 1 | 9.39 | 33 | 9.40 | 9.39 | -32 | 478 | -6.68% |
|
| 2019/03/18 | 0 | 0.00 | 2 | 9.60 | 9.45 | -2 | 475 | -0.42% |
|
| 2019/03/15 | 4 | 9.38 | 0 | 0.00 | 9.42 | 4 | 435 | 0.92% |
|
| 2019/03/14 | 6 | 9.39 | 0 | 0.00 | 9.41 | 6 | 434 | 1.38% |
|
| 2019/03/13 | 1 | 9.35 | 0 | 0.00 | 9.38 | 1 | 445 | 0.22% |
|
| 2019/03/12 | 2 | 9.35 | 0 | 0.00 | 9.34 | 2 | 454 | 0.44% |
|
| 2019/03/11 | 4 | 9.28 | 0 | 0.00 | 9.33 | 4 | 519 | 0.77% |
|
| 2019/03/08 | 5 | 9.28 | 0 | 0.00 | 9.30 | 5 | 666 | 0.75% |
|
| 2019/03/06 | 0 | 9.37 | 0 | 0.00 | 9.35 | 0 | 694 | 0.00% |
|
| 2019/03/04 | 2 | 9.38 | 0 | 0.00 | 9.40 | 2 | 703 | 0.28% |
|
| 2019/02/26 | 4 | 9.67 | 4 | 9.65 | 9.58 | 0 | 706 | 0.00% |
|
| 2019/02/22 | 0 | 0.00 | 2 | 9.58 | 9.59 | -2 | 692 | -0.29% |
|
| 2019/02/21 | 4 | 9.52 | 0 | 0.00 | 9.56 | 4 | 690 | 0.58% |
|
| 2019/02/20 | 11 | 9.49 | 0 | 0.00 | 9.52 | 11 | 690 | 1.59% |
|
| 2019/02/19 | 6 | 9.39 | 0 | 0.00 | 9.42 | 6 | 685 | 0.88% |
|
| 2019/02/18 | 3 | 9.34 | 0 | 0.00 | 9.33 | 3 | 682 | 0.44% |
|
| 2019/02/15 | 6 | 9.32 | 0 | 0.00 | 9.31 | 6 | 674 | 0.89% |
|
| 2019/02/14 | 4 | 9.33 | 0 | 0.00 | 9.37 | 4 | 669 | 0.60% |
|
| 2019/02/12 | 2 | 9.11 | 0 | 0.00 | 9.15 | 2 | 655 | 0.31% |
|
| 2019/01/24 | 3 | 9.19 | 0 | 0.00 | 9.10 | 3 | 718 | 0.42% |
|
| 2019/01/23 | 0 | 0.00 | 10 | 9.12 | 9.16 | -10 | 727 | -1.37% |
|
| 2019/01/22 | 2 | 9.14 | 0 | 0.00 | 9.11 | 2 | 728 | 0.27% |
|
| 2019/01/21 | 6 | 9.17 | 0 | 0.00 | 9.14 | 6 | 734 | 0.82% |
|
| 2019/01/15 | 2 | 9.10 | 0 | 0.00 | 9.04 | 2 | 743 | 0.27% |
|
| 2019/01/09 | 0 | 0.00 | 1 | 9.19 | 9.19 | -1 | 752 | -0.13% |
|
| 2019/01/07 | 2 | 9.12 | 0 | 0.00 | 9.13 | 2 | 769 | 0.26% |
|
| 2018/12/27 | 3 | 9.61 | 0 | 0.00 | 9.54 | 3 | 845 | 0.35% |
|
| 2018/12/24 | 2 | 9.09 | 0 | 0.00 | 9.12 | 2 | 819 | 0.24% |
|
| 2018/12/22 | 2 | 9.17 | 0 | 0.00 | 9.14 | 2 | 821 | 0.24% |
|
| 2018/12/21 | 4 | 9.00 | 2 | 8.94 | 9.26 | 2 | 828 | 0.24% |
|
| 2018/12/20 | 1 | 9.20 | 0 | 0.00 | 8.87 | 1 | 829 | 0.12% |
|
| 2018/12/12 | 2 | 9.82 | 0 | 0.00 | 9.87 | 2 | 854 | 0.23% |
|
| 2018/12/11 | 0 | 0.00 | 10 | 9.70 | 9.76 | -10 | 852 | -1.17% |
|
| 2018/12/10 | 0 | 0.00 | 10 | 9.71 | 9.69 | -10 | 872 | -1.15% |
|
| 2018/12/07 | 7 | 9.85 | 13 | 9.89 | 9.87 | -6 | 872 | -0.69% |
|
| 2018/12/06 | 3 | 10.00 | 10 | 9.70 | 9.68 | -7 | 874 | -0.80% |
|
| 2018/12/05 | 26 | 10.25 | 0 | 0.00 | 10.30 | 26 | 869 | 2.99% |
|
| 2018/12/04 | 22 | 10.45 | 4 | 10.58 | 10.55 | 18 | 874 | 2.06% |
|
| 2018/12/03 | 12 | 10.32 | 32 | 10.31 | 10.50 | -20 | 811 | -2.47% |
|
| 2018/11/30 | 31 | 9.84 | 1 | 9.83 | 9.86 | 30 | 670 | 4.47% |
|
| 2018/11/27 | 0 | 0.00 | 2 | 9.20 | 9.30 | -2 | 655 | -0.30% |
|
| 2018/11/19 | 2 | 9.11 | 0 | 0.00 | 9.11 | 2 | 908 | 0.22% |
|
| 2018/11/02 | 7 | 9.39 | 0 | 0.00 | 9.14 | 7 | 1,111 | 0.63% |
|
| 2018/10/16 | 2 | 9.14 | 0 | 0.00 | 9.10 | 2 | 1,564 | 0.13% |
|
| 2018/10/05 | 2 | 10.08 | 5 | 10.20 | 10.05 | -3 | 1,956 | -0.15% |
|
| 2018/10/03 | 1 | 10.90 | 0 | 0.00 | 10.80 | 1 | 2,107 | 0.05% |
|
| 2018/10/02 | 2 | 10.75 | 0 | 0.00 | 10.85 | 2 | 2,162 | 0.09% |
|
| 2018/09/20 | 1 | 10.90 | 1 | 10.90 | 10.80 | 0 | 4,785 | 0.00% |
|
| 2018/09/19 | 0 | 0.00 | 1 | 11.15 | 11.10 | -1 | 5,279 | -0.02% |
|
| 2018/09/14 | 2 | 10.93 | 2 | 11.13 | 11.15 | 0 | 6,627 | 0.00% |
|
| 2018/09/13 | 1 | 10.75 | 0 | 0.00 | 10.70 | 1 | 6,808 | 0.01% |
|
| 2018/09/12 | 1 | 10.70 | 0 | 0.00 | 10.65 | 1 | 6,828 | 0.01% |
|
| 2018/09/07 | 2 | 11.45 | 0 | 0.00 | 11.25 | 2 | 6,958 | 0.03% |
|
| 2018/09/05 | 2 | 12.08 | 0 | 0.00 | 12.00 | 2 | 7,043 | 0.03% |
|
| 2018/08/31 | 10 | 12.55 | 0 | 0.00 | 12.50 | 10 | 7,154 | 0.14% |
|
| 2018/08/30 | 0 | 0.00 | 13 | 12.50 | 12.50 | -13 | 7,214 | -0.18% |
|
| 2018/08/29 | 0 | 0.00 | 15 | 12.58 | 12.50 | -15 | 7,424 | -0.20% |
|
| 2018/08/22 | 0 | 0.00 | 2 | 11.50 | 11.40 | -2 | 8,255 | -0.02% |
|
| 2018/08/21 | 1 | 11.50 | 0 | 0.00 | 11.55 | 1 | 8,247 | 0.01% |
|
| 2018/08/17 | 1 | 11.40 | 0 | 0.00 | 11.45 | 1 | 8,241 | 0.01% |
|
| 2018/08/16 | 1 | 11.40 | 2 | 11.40 | 11.65 | -1 | 8,261 | -0.01% |
|
| 2018/08/15 | 4 | 11.24 | 0 | 0.00 | 11.25 | 4 | 8,223 | 0.05% |
|
| 2018/08/13 | 0 | 0.00 | 1 | 11.15 | 11.10 | -1 | 8,189 | -0.01% |
|
| 2018/08/10 | 4 | 11.99 | 0 | 0.00 | 11.85 | 4 | 8,134 | 0.05% |
|
| 2018/08/08 | 3 | 12.30 | 0 | 0.00 | 12.30 | 3 | 8,116 | 0.04% |
|
| 2018/08/07 | 4 | 12.13 | 0 | 0.00 | 12.20 | 4 | 8,106 | 0.05% |
|
| 2018/08/02 | 4 | 12.59 | 0 | 0.00 | 12.45 | 4 | 8,037 | 0.05% |
|
| 2018/08/01 | 2 | 12.80 | 0 | 0.00 | 12.70 | 2 | 8,006 | 0.02% |
|
| 2018/07/31 | 3 | 12.75 | 0 | 0.00 | 12.65 | 3 | 7,994 | 0.04% |
|
| 2018/07/30 | 10 | 12.89 | 5 | 12.70 | 12.65 | 5 | 7,986 | 0.06% |
|
| 2018/07/27 | 20 | 13.10 | 20 | 13.15 | 13.20 | 0 | 7,931 | 0.00% |
|
| 2018/07/26 | 20 | 12.88 | 10 | 12.93 | 12.85 | 10 | 7,796 | 0.13% |
|
| 2018/07/25 | 28 | 13.05 | 15 | 12.95 | 12.90 | 13 | 7,778 | 0.17% |
|
| 2018/07/23 | 2 | 12.43 | 0 | 0.00 | 12.40 | 2 | 7,627 | 0.03% |
|
| 2018/07/19 | 2 | 12.83 | 0 | 0.00 | 12.80 | 2 | 7,569 | 0.03% |
|
| 2018/07/18 | 4 | 13.28 | 0 | 0.00 | 12.85 | 4 | 7,534 | 0.05% |
|
| 2018/07/17 | 8 | 13.79 | 2 | 13.90 | 13.45 | 6 | 7,463 | 0.08% |
|
| 2018/07/16 | 0 | 0.00 | 3 | 14.55 | 14.00 | -3 | 7,397 | -0.04% |
|
| 2018/07/13 | 43 | 14.61 | 44 | 14.86 | 14.55 | -1 | 7,341 | -0.01% |
|
| 2018/07/12 | 1 | 14.20 | 1 | 14.25 | 14.25 | 0 | 7,152 | 0.00% |
|
| 2018/07/11 | 1 | 13.90 | 1 | 13.85 | 13.80 | 0 | 7,075 | 0.00% |
|
| 2018/07/10 | 1 | 13.90 | 1 | 14.35 | 14.00 | 0 | 6,986 | 0.00% |
|
| 2018/07/09 | 1 | 15.00 | 4 | 14.65 | 14.35 | -3 | 6,920 | -0.04% |
|
| 2018/07/06 | 5 | 13.86 | 1 | 14.10 | 14.50 | 4 | 6,700 | 0.06% |
|
| 2018/07/05 | 3 | 15.02 | 3 | 15.42 | 14.25 | 0 | 6,448 | 0.00% |
|
| 2018/07/04 | 31 | 15.58 | 26 | 15.69 | 15.80 | 5 | 6,188 | 0.08% |
|
| 2018/07/03 | 3 | 15.20 | 7 | 15.49 | 15.60 | -4 | 5,462 | -0.07% |
|
| 2018/07/02 | 0 | 0.00 | 1 | 13.55 | 14.20 | -1 | 4,598 | -0.02% |
|
| 2018/06/29 | 15 | 14.24 | 16 | 14.21 | 13.85 | -1 | 4,495 | -0.02% |
|
| 2018/06/28 | 40 | 15.27 | 38 | 14.80 | 14.10 | 2 | 4,267 | 0.05% |
|
| 2018/06/27 | 35 | 14.60 | 30 | 14.91 | 14.90 | 5 | 3,766 | 0.13% |
|
| 2018/06/26 | 2 | 12.75 | 0 | 0.00 | 14.70 | 2 | 3,250 | 0.06% |
|
| 2018/06/25 | 0 | 0.00 | 1 | 13.50 | 13.50 | -1 | 2,728 | -0.04% |
|
| 2018/06/22 | 1 | 12.75 | 1 | 12.65 | 12.30 | 0 | 2,403 | 0.00% |
|
| 2018/06/19 | 0 | 0.00 | 8 | 12.45 | 12.15 | -8 | 2,146 | -0.37% |
|
| 2018/06/14 | 3 | 12.17 | 2 | 12.35 | 12.00 | 1 | 2,037 | 0.05% |
|
| 2018/06/12 | 1 | 12.05 | 0 | 0.00 | 12.05 | 1 | 1,956 | 0.05% |
|
| 2018/06/08 | 2 | 12.33 | 0 | 0.00 | 12.30 | 2 | 1,870 | 0.11% |
|
| 2018/06/07 | 1 | 12.75 | 0 | 0.00 | 12.75 | 1 | 1,821 | 0.05% |
|
| 2018/06/01 | 16 | 13.41 | 16 | 13.46 | 13.40 | 0 | 1,285 | 0.00% |
|
| 2018/05/31 | 0 | 0.00 | 2 | 12.50 | 12.55 | -2 | 949 | -0.21% |
|
| 2018/05/30 | 3 | 11.27 | 2 | 11.40 | 11.45 | 1 | 692 | 0.14% |
|
| 2018/05/18 | 0 | 0.00 | 1 | 9.77 | 9.75 | -1 | 470 | -0.21% |
|
| 2018/04/26 | 0 | 0.00 | 0.1 | 9.50 | 9.11 | -0.1 | 833 | -0.01% |
|
| 2018/04/17 | 1 | 9.92 | 0 | 0.00 | 9.87 | 1 | 987 | 0.10% |
|
| 2018/03/07 | 0 | 0.00 | 20 | 10.62 | 10.80 | -20 | 1,515 | -1.32% |
|
| 2018/03/05 | 4 | 10.75 | 0 | 0.00 | 10.60 | 4 | 1,744 | 0.23% |
|
| 2018/02/09 | 1 | 9.96 | 3 | 10.15 | 10.30 | -2 | 1,881 | -0.11% |
|
| 2018/02/06 | 4 | 10.34 | 0 | 0.00 | 10.20 | 4 | 1,895 | 0.21% |
|
| 2018/01/31 | 3 | 11.38 | 0 | 0.00 | 11.35 | 3 | 1,962 | 0.15% |
|
| 2018/01/30 | 2 | 11.70 | 4 | 11.75 | 11.55 | -2 | 2,037 | -0.10% |
|
| 2018/01/29 | 2 | 12.00 | 1 | 11.95 | 11.90 | 1 | 2,020 | 0.05% |
|
| 2018/01/26 | 0 | 0.00 | 1 | 12.35 | 12.05 | -1 | 2,017 | -0.05% |
|
| 2018/01/25 | 7 | 11.95 | 0 | 0.00 | 12.00 | 7 | 2,013 | 0.35% |
|
| 2018/01/24 | 3 | 12.00 | 0 | 0.00 | 12.00 | 3 | 2,011 | 0.15% |
|
| 2018/01/22 | 4 | 11.80 | 9 | 12.06 | 12.00 | -5 | 1,925 | -0.26% |
|
| 2018/01/15 | 1 | 11.85 | 0 | 0.00 | 11.75 | 1 | 2,011 | 0.05% |
|
| 2018/01/05 | 0 | 0.00 | 1 | 12.00 | 11.65 | -1 | 1,945 | -0.05% |
|
| 2018/01/04 | 6 | 11.40 | 0 | 0.00 | 11.35 | 6 | 1,839 | 0.33% |
|
| 2018/01/03 | 0 | 0.00 | 1 | 11.10 | 11.40 | -1 | 1,821 | -0.05% |
|