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
中國信託-高雄 券商分點個股進出
中國信託-高雄 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/05/07 | 1 | 122.50 | 0 | 0.00 | 122.50 | 1 | 8,442 | 0.01% |
|
| 2024/05/06 | 1 | 125.50 | 0 | 0.00 | 123.50 | 1 | 8,495 | 0.01% |
|
| 2024/05/03 | 2 | 124.50 | 4 | 124.00 | 123.50 | -2 | 8,577 | -0.02% |
|
| 2024/04/30 | 0 | 0.00 | 1 | 128.50 | 128.00 | -1 | 8,687 | -0.01% |
|
| 2024/04/29 | 1 | 132.50 | 4.3 | 131.15 | 130.00 | -3.3 | 8,763 | -0.04% |
|
| 2024/04/26 | 342.3 | 133.92 | 26 | 133.13 | 131.00 | 316.3 | 8,842 | 3.58% |
大買/鉅額交易
|
| 2024/04/25 | 2 | 128.25 | 16 | 129.03 | 129.00 | -14 | 8,838 | -0.16% |
|
| 2024/04/24 | 14 | 124.50 | 16 | 125.84 | 130.00 | -2 | 8,896 | -0.02% |
|
| 2024/04/23 | 1 | 121.50 | 1 | 124.50 | 121.00 | 0 | 9,048 | 0.00% |
|
| 2024/04/22 | 18 | 125.67 | 23 | 124.96 | 121.00 | -5 | 9,123 | -0.05% |
|
| 2024/04/19 | 28.1 | 131.08 | 395 | 127.09 | 128.00 | -366.9 | 9,217 | -3.98% |
大賣/鉅額交易
|
| 2024/04/18 | 15 | 140.33 | 3 | 138.50 | 138.50 | 12 | 9,285 | 0.13% |
|
| 2024/04/17 | 30 | 139.77 | 13 | 140.54 | 141.00 | 17 | 9,411 | 0.18% |
|
| 2024/04/16 | 101 | 138.07 | 21 | 136.40 | 137.00 | 80 | 9,409 | 0.85% |
大買/
|
| 2024/04/15 | 39 | 145.60 | 23 | 143.15 | 139.00 | 16 | 9,595 | 0.17% |
|
| 2024/04/12 | 91 | 129.04 | 29.1 | 139.18 | 140.00 | 61.9 | 9,891 | 0.63% |
|
| 2024/04/11 | 2 | 127.75 | 1 | 127.00 | 127.50 | 1 | 9,777 | 0.01% |
|
| 2024/04/10 | 1 | 130.00 | 0 | 0.00 | 131.50 | 1 | 9,901 | 0.01% |
|
| 2024/04/09 | 12 | 130.63 | 14 | 129.14 | 131.00 | -2 | 10,007 | -0.02% |
|
| 2024/04/08 | 1 | 127.50 | 0 | 0.00 | 127.00 | 1 | 10,190 | 0.01% |
|
| 2024/04/02 | 2 | 129.75 | 1 | 130.00 | 129.50 | 1 | 10,401 | 0.01% |
|
| 2024/04/01 | 0 | 0.00 | 7 | 131.36 | 132.00 | -7 | 10,566 | -0.07% |
|
| 2024/03/29 | 0 | 0.00 | 3 | 126.17 | 125.50 | -3 | 10,813 | -0.03% |
|
| 2024/03/28 | 2 | 128.00 | 3 | 127.83 | 126.00 | -1 | 10,978 | -0.01% |
|
| 2024/03/27 | 14.1 | 129.04 | 22.1 | 128.98 | 127.50 | -8 | 11,173 | -0.07% |
|
| 2024/03/26 | 72.1 | 137.97 | 31.3 | 133.22 | 131.50 | 40.8 | 11,227 | 0.36% |
|
| 2024/03/25 | 0 | 0.00 | 6 | 134.50 | 134.50 | -6 | 10,741 | -0.06% |
|
| 2024/03/22 | 1.1 | 121.32 | 6 | 123.08 | 122.50 | -4.9 | 10,943 | -0.04% |
|
| 2024/03/21 | 1 | 121.50 | 0 | 0.00 | 121.50 | 1 | 11,314 | 0.01% |
|
| 2024/03/20 | 11 | 118.91 | 10 | 120.00 | 120.00 | 1 | 12,008 | 0.01% |
|
| 2024/03/19 | 1 | 122.00 | 1.3 | 120.73 | 120.00 | -0.3 | 12,105 | 0.00% |
|
| 2024/03/18 | 1 | 122.00 | 1.5 | 120.67 | 122.00 | -0.5 | 12,316 | 0.00% |
|
| 2024/03/15 | 5 | 121.90 | 0 | 0.00 | 121.00 | 5 | 12,709 | 0.04% |
|
| 2024/03/14 | 1.2 | 123.00 | 11 | 122.00 | 122.50 | -9.8 | 13,710 | -0.07% |
|
| 2024/03/13 | 226.4 | 129.18 | 8 | 124.38 | 123.00 | 218.4 | 14,188 | 1.54% |
大買/鉅額交易
|
| 2024/03/12 | 0.1 | 130.50 | 0 | 0.00 | 129.00 | 0.1 | 14,705 | 0.00% |
|
| 2024/03/11 | 1 | 130.00 | 0 | 0.00 | 129.00 | 1 | 14,997 | 0.01% |
|
| 2024/03/08 | 6.2 | 131.27 | 62 | 136.31 | 131.00 | -55.8 | 15,156 | -0.37% |
|
| 2024/03/07 | 70.1 | 138.99 | 17.1 | 137.65 | 137.50 | 53.1 | 15,459 | 0.34% |
|
| 2024/03/06 | 14.1 | 129.18 | 6 | 128.25 | 128.50 | 8.1 | 15,394 | 0.05% |
|
| 2024/03/05 | 2.2 | 131.05 | 2 | 131.50 | 131.50 | 0.2 | 15,797 | 0.00% |
|
| 2024/03/04 | 2.3 | 132.11 | 4 | 133.25 | 131.50 | -1.7 | 16,131 | -0.01% |
|
| 2024/03/01 | 15.2 | 131.02 | 13 | 131.38 | 131.00 | 2.2 | 16,757 | 0.01% |
|
| 2024/02/29 | 0.2 | 130.00 | 1 | 132.00 | 132.00 | -0.8 | 16,958 | 0.00% |
|
| 2024/02/27 | 13 | 132.19 | 5 | 130.90 | 130.00 | 8 | 17,108 | 0.05% |
|
| 2024/02/26 | 16.1 | 132.66 | 0 | 0.00 | 132.50 | 16.1 | 17,706 | 0.09% |
|
| 2024/02/23 | 7 | 136.50 | 4 | 135.75 | 134.00 | 3 | 18,732 | 0.02% |
|
| 2024/02/22 | 30.1 | 133.86 | 6 | 133.50 | 132.50 | 24.1 | 19,143 | 0.13% |
|
| 2024/02/21 | 4 | 137.50 | 2 | 138.75 | 136.50 | 2 | 19,465 | 0.01% |
|
| 2024/02/20 | 2 | 136.25 | 2 | 139.00 | 136.50 | 0 | 20,833 | 0.00% |
|
| 2024/02/19 | 104 | 139.49 | 10 | 139.50 | 137.00 | 94 | 21,480 | 0.44% |
大買/
|
| 2024/02/16 | 24 | 140.35 | 4 | 141.00 | 141.00 | 20 | 22,655 | 0.09% |
|
| 2024/02/15 | 1 | 137.00 | 4 | 139.25 | 136.00 | -3 | 23,835 | -0.01% |
|
| 2024/02/05 | 15.1 | 138.83 | 8.2 | 137.02 | 137.00 | 6.9 | 23,844 | 0.03% |
|
| 2024/02/02 | 10 | 143.20 | 12 | 143.50 | 143.00 | -2 | 24,008 | -0.01% |
|
| 2024/02/01 | 12 | 137.58 | 1 | 139.00 | 137.00 | 11 | 24,146 | 0.05% |
|
| 2024/01/31 | 0.6 | 139.58 | 0 | 0.00 | 138.50 | 0.6 | 24,912 | 0.00% |
|
| 2024/01/30 | 4 | 141.50 | 3 | 139.50 | 138.50 | 1 | 25,466 | 0.00% |
|
| 2024/01/29 | 5 | 140.30 | 8.1 | 140.62 | 141.50 | -3.1 | 27,200 | -0.01% |
|
| 2024/01/26 | 16 | 139.50 | 2 | 141.50 | 140.00 | 14 | 28,504 | 0.05% |
|
| 2024/01/25 | 2 | 144.50 | 1.3 | 144.65 | 142.50 | 0.7 | 29,219 | 0.00% |
|
| 2024/01/24 | 24.1 | 144.98 | 1 | 148.50 | 143.50 | 23.1 | 29,380 | 0.08% |
|
| 2024/01/23 | 17.2 | 148.43 | 33 | 149.27 | 146.50 | -15.8 | 29,733 | -0.05% |
|
| 2024/01/22 | 1 | 146.50 | 1 | 147.00 | 148.00 | 0 | 30,158 | 0.00% |
|
| 2024/01/19 | 1 | 145.00 | 3 | 145.50 | 145.00 | -2 | 30,462 | -0.01% |
|
| 2024/01/18 | 8 | 141.19 | 10 | 142.15 | 143.00 | -2 | 30,718 | -0.01% |
|
| 2024/01/17 | 13.1 | 145.87 | 7 | 146.07 | 143.50 | 6.1 | 31,186 | 0.02% |
|
| 2024/01/16 | 13.1 | 148.66 | 14 | 149.71 | 147.50 | -1 | 31,268 | 0.00% |
|
| 2024/01/15 | 7 | 147.36 | 5 | 150.30 | 149.50 | 2 | 31,362 | 0.01% |
|
| 2024/01/12 | 12 | 146.42 | 380.7 | 146.97 | 145.50 | -368.7 | 31,612 | -1.17% |
大賣/鉅額交易
|
| 2024/01/11 | 16 | 150.47 | 12 | 149.88 | 150.00 | 4 | 31,796 | 0.01% |
|
| 2024/01/10 | 15 | 149.40 | 17 | 150.03 | 152.50 | -2 | 33,245 | -0.01% |
|
| 2024/01/09 | 9.1 | 149.78 | 8 | 150.69 | 149.00 | 1.1 | 33,456 | 0.00% |
|
| 2024/01/08 | 79.3 | 154.52 | 22 | 159.39 | 149.00 | 57.3 | 33,451 | 0.17% |
|
| 2024/01/05 | 4.1 | 155.26 | 34 | 158.66 | 160.00 | -29.9 | 33,127 | -0.09% |
|
| 2024/01/04 | 3 | 158.67 | 8 | 159.06 | 157.00 | -5 | 33,237 | -0.02% |
|
| 2024/01/03 | 2 | 154.50 | 1.1 | 155.59 | 156.50 | 0.9 | 33,381 | 0.00% |
|
| 2024/01/02 | 12.2 | 153.65 | 8 | 153.88 | 157.00 | 4.2 | 33,333 | 0.01% |
|
| 2023/12/29 | 1 | 153.50 | 3 | 154.50 | 156.50 | -2 | 33,292 | -0.01% |
|
| 2023/12/28 | 5 | 153.60 | 14 | 154.96 | 154.00 | -9 | 33,365 | -0.03% |
|
| 2023/12/27 | 277.1 | 157.84 | 10 | 154.45 | 153.00 | 267.1 | 33,848 | 0.79% |
大買/鉅額交易
|
| 2023/12/26 | 18 | 158.25 | 17 | 159.35 | 157.00 | 1 | 34,020 | 0.00% |
|
| 2023/12/25 | 13.2 | 157.41 | 4 | 156.75 | 156.50 | 9.2 | 33,926 | 0.03% |
|
| 2023/12/22 | 3.2 | 154.53 | 9 | 155.50 | 155.50 | -5.8 | 33,954 | -0.02% |
|
| 2023/12/21 | 106 | 149.13 | 5.2 | 152.42 | 151.50 | 100.8 | 33,980 | 0.30% |
大買/
|
| 2023/12/20 | 14 | 153.39 | 2 | 153.97 | 151.50 | 12 | 34,141 | 0.04% |
|
| 2023/12/19 | 5 | 152.00 | 8 | 151.75 | 152.00 | -3 | 34,211 | -0.01% |
|
| 2023/12/18 | 22.1 | 154.12 | 16 | 153.66 | 152.50 | 6.1 | 34,286 | 0.02% |
|
| 2023/12/15 | 41.1 | 158.74 | 32.2 | 158.50 | 156.00 | 8.9 | 34,194 | 0.03% |
|
| 2023/12/14 | 5.1 | 164.79 | 5 | 164.70 | 165.00 | 0.1 | 33,968 | 0.00% |
|
| 2023/12/13 | 7 | 162.50 | 7 | 162.36 | 161.00 | 0 | 34,449 | 0.00% |
|
| 2023/12/12 | 16 | 163.69 | 15 | 163.37 | 163.50 | 1 | 35,051 | 0.00% |
|
| 2023/12/11 | 24.2 | 167.96 | 10 | 165.25 | 161.50 | 14.2 | 34,894 | 0.04% |
|
| 2023/12/08 | 10 | 171.15 | 18.2 | 172.27 | 174.00 | -8.2 | 33,960 | -0.02% |
|
| 2023/12/07 | 24.2 | 163.73 | 484 | 162.07 | 166.00 | -459.8 | 33,596 | -1.37% |
大賣/鉅額交易
|
| 2023/12/06 | 476.3 | 174.91 | 16 | 169.84 | 170.50 | 460.3 | 33,297 | 1.38% |
大買/鉅額交易
|
| 2023/12/05 | 5 | 171.10 | 10 | 168.50 | 169.50 | -5 | 33,200 | -0.02% |
|
| 2023/12/04 | 44.3 | 176.80 | 44 | 178.81 | 173.00 | 0.3 | 33,133 | 0.00% |
|
| 2023/12/01 | 42.3 | 174.86 | 43 | 174.03 | 176.50 | -0.7 | 32,795 | 0.00% |
|
| 2023/11/30 | 47.3 | 172.62 | 541.2 | 170.17 | 172.50 | -493.9 | 32,648 | -1.51% |
大賣/鉅額交易
|
| 2023/11/29 | 11.4 | 168.89 | 17.5 | 169.30 | 170.50 | -6.1 | 32,301 | -0.02% |
|
| 2023/11/28 | 56 | 170.04 | 58.3 | 169.28 | 168.00 | -2.3 | 32,070 | -0.01% |
|
| 2023/11/27 | 210.2 | 163.45 | 9 | 162.39 | 160.00 | 201.2 | 31,641 | 0.64% |
大買/鉅額交易
|
| 2023/11/24 | 306.1 | 164.01 | 13 | 164.31 | 165.00 | 293.1 | 31,699 | 0.92% |
大買/鉅額交易
|
| 2023/11/23 | 29.3 | 166.56 | 469 | 167.33 | 163.50 | -439.7 | 31,774 | -1.38% |
大賣/鉅額交易
|
| 2023/11/22 | 49 | 173.43 | 40.7 | 172.65 | 170.50 | 8.3 | 31,908 | 0.03% |
|
| 2023/11/21 | 13.2 | 166.31 | 24 | 166.52 | 168.50 | -10.8 | 31,430 | -0.03% |
|
| 2023/11/20 | 33 | 164.61 | 85 | 165.05 | 166.00 | -52 | 31,221 | -0.17% |
|
| 2023/11/17 | 102 | 161.43 | 106.1 | 162.81 | 164.00 | -4.1 | 30,986 | -0.01% |
大買/大賣/
|
| 2023/11/16 | 54.1 | 158.46 | 118.2 | 158.02 | 160.00 | -64.1 | 29,688 | -0.22% |
大賣/
|
| 2023/11/15 | 59.1 | 156.08 | 82.2 | 156.18 | 158.50 | -23 | 29,107 | -0.08% |
|
| 2023/11/14 | 116.3 | 146.68 | 107.1 | 147.30 | 149.50 | 9.2 | 28,172 | 0.03% |
大買/大賣/
|
| 2023/11/13 | 0 | 0.00 | 18.1 | 138.50 | 138.50 | -18.1 | 27,196 | -0.07% |
|
| 2023/11/10 | 28 | 129.13 | 27.1 | 127.45 | 126.00 | 0.9 | 27,211 | 0.00% |
|
| 2023/11/09 | 34.1 | 129.41 | 27 | 128.96 | 129.00 | 7.1 | 27,142 | 0.03% |
|
| 2023/11/08 | 45 | 131.09 | 36 | 131.69 | 129.00 | 9 | 27,019 | 0.03% |
|
| 2023/11/07 | 26.6 | 133.28 | 25.3 | 134.18 | 133.50 | 1.3 | 26,701 | 0.00% |
|
| 2023/11/06 | 95.5 | 142.84 | 80.4 | 142.35 | 135.00 | 15.1 | 26,450 | 0.06% |
|
| 2023/11/03 | 68.2 | 139.37 | 88.2 | 141.66 | 145.00 | -20.1 | 25,118 | -0.08% |
|
| 2023/11/02 | 34.1 | 126.62 | 61.5 | 126.44 | 132.00 | -27.5 | 24,186 | -0.11% |
|
| 2023/11/01 | 13.1 | 120.69 | 14 | 121.04 | 120.00 | -0.9 | 23,920 | 0.00% |
|
| 2023/10/31 | 32 | 121.11 | 31 | 121.45 | 119.00 | 1 | 23,942 | 0.00% |
|
| 2023/10/30 | 12 | 123.08 | 25 | 123.12 | 123.00 | -13 | 23,924 | -0.05% |
|
| 2023/10/27 | 30 | 118.53 | 22 | 118.55 | 117.00 | 8 | 23,866 | 0.03% |
|
| 2023/10/26 | 34 | 120.21 | 31.1 | 121.38 | 119.00 | 2.9 | 23,523 | 0.01% |
|
| 2023/10/25 | 28.1 | 124.74 | 33 | 125.20 | 124.00 | -4.9 | 23,188 | -0.02% |
|
| 2023/10/24 | 25 | 114.38 | 24.1 | 115.48 | 117.50 | 0.9 | 22,575 | 0.00% |
|
| 2023/10/23 | 7 | 116.36 | 13.2 | 115.31 | 114.50 | -6.2 | 22,310 | -0.03% |
|
| 2023/10/20 | 18 | 116.72 | 17 | 116.71 | 116.50 | 1 | 22,156 | 0.00% |
|
| 2023/10/19 | 56.1 | 121.98 | 56.1 | 122.29 | 122.50 | -0.1 | 21,788 | 0.00% |
|
| 2023/10/18 | 75.2 | 132.94 | 44.4 | 127.44 | 121.50 | 30.8 | 21,471 | 0.14% |
|
| 2023/10/17 | 10 | 130.40 | 30.1 | 133.72 | 134.50 | -20.1 | 19,814 | -0.10% |
|
| 2023/10/16 | 51 | 123.80 | 41.3 | 123.84 | 122.50 | 9.7 | 19,488 | 0.05% |
|
| 2023/10/13 | 46.3 | 119.94 | 50 | 121.25 | 122.00 | -3.8 | 19,195 | -0.02% |
|
| 2023/10/12 | 448 | 117.83 | 37.1 | 116.34 | 118.50 | 410.9 | 19,873 | 2.07% |
大買/鉅額交易
|
| 2023/10/11 | 11.6 | 113.76 | 553 | 112.02 | 108.00 | -541.4 | 20,327 | -2.66% |
大賣/鉅額交易
|
| 2023/10/06 | 4 | 116.25 | 2 | 117.00 | 116.00 | 2 | 20,959 | 0.01% |
|
| 2023/10/05 | 1 | 118.50 | 0 | 0.00 | 117.00 | 1 | 21,594 | 0.00% |
|
| 2023/10/04 | 13.2 | 118.03 | 15 | 118.43 | 118.50 | -1.8 | 22,450 | -0.01% |
|
| 2023/10/03 | 72.3 | 124.74 | 46.1 | 121.60 | 118.00 | 26.2 | 22,460 | 0.12% |
|
| 2023/10/02 | 31.1 | 124.10 | 56 | 124.62 | 123.00 | -24.9 | 22,027 | -0.11% |
|
| 2023/09/28 | 3 | 118.50 | 1.5 | 117.83 | 118.50 | 1.5 | 22,128 | 0.01% |
|
| 2023/09/27 | 22 | 119.30 | 23 | 120.46 | 121.50 | -1 | 21,906 | 0.00% |
|
| 2023/09/26 | 26.2 | 118.29 | 25 | 118.30 | 117.00 | 1.2 | 21,747 | 0.01% |
|
| 2023/09/25 | 36 | 122.63 | 23 | 122.37 | 122.00 | 13 | 21,526 | 0.06% |
|
| 2023/09/22 | 6 | 118.83 | 10.1 | 119.30 | 120.00 | -4.1 | 21,249 | -0.02% |
|
| 2023/09/21 | 31 | 116.90 | 22 | 117.86 | 119.00 | 9 | 21,117 | 0.04% |
|
| 2023/09/20 | 37 | 116.43 | 35 | 117.84 | 115.50 | 2 | 20,877 | 0.01% |
|
| 2023/09/19 | 25.1 | 120.91 | 13 | 121.54 | 118.00 | 12.1 | 20,651 | 0.06% |
|
| 2023/09/18 | 43.1 | 122.25 | 37.5 | 123.32 | 122.50 | 5.6 | 20,183 | 0.03% |
|
| 2023/09/15 | 58.5 | 118.79 | 73 | 119.75 | 120.00 | -14.5 | 19,566 | -0.07% |
|
| 2023/09/14 | 7 | 110.14 | 12 | 107.17 | 111.00 | -5 | 18,784 | -0.03% |
|
| 2023/09/13 | 13 | 101.54 | 18 | 101.33 | 101.00 | -5 | 18,675 | -0.03% |
|
| 2023/09/12 | 2 | 103.00 | 6 | 103.58 | 103.00 | -4 | 18,860 | -0.02% |
|
| 2023/09/11 | 24 | 108.67 | 7.2 | 108.00 | 105.50 | 16.8 | 18,751 | 0.09% |
|
| 2023/09/08 | 16.5 | 114.21 | 27.2 | 116.58 | 116.50 | -10.7 | 18,518 | -0.06% |
|
| 2023/09/07 | 10.2 | 117.50 | 10 | 115.50 | 115.00 | 0.2 | 18,412 | 0.00% |
|
| 2023/09/06 | 5.1 | 117.76 | 5.3 | 116.41 | 116.50 | -0.2 | 18,611 | 0.00% |
|
| 2023/09/05 | 19.1 | 115.53 | 19 | 117.55 | 118.00 | 0.1 | 18,805 | 0.00% |
|
| 2023/09/04 | 6 | 112.25 | 14.8 | 112.65 | 116.00 | -8.8 | 18,827 | -0.05% |
|
| 2023/09/01 | 13 | 114.65 | 16.1 | 112.47 | 112.50 | -3.1 | 18,965 | -0.02% |
|
| 2023/08/31 | 11 | 116.32 | 1 | 114.50 | 115.00 | 10 | 19,335 | 0.05% |
|
| 2023/08/30 | 31.2 | 113.58 | 27.1 | 113.83 | 114.50 | 4.1 | 19,752 | 0.02% |
|
| 2023/08/29 | 13.1 | 108.30 | 18 | 108.64 | 109.00 | -4.9 | 19,823 | -0.02% |
|
| 2023/08/28 | 51.2 | 113.54 | 29.7 | 114.27 | 108.50 | 21.5 | 19,677 | 0.11% |
|
| 2023/08/25 | 39.9 | 119.21 | 48.8 | 119.95 | 120.50 | -8.9 | 18,965 | -0.05% |
|
| 2023/08/24 | 118 | 116.59 | 29 | 114.81 | 113.50 | 89 | 18,625 | 0.48% |
大買/
|
| 2023/08/23 | 483.8 | 110.87 | 28 | 114.13 | 115.00 | 455.8 | 18,734 | 2.43% |
大買/鉅額交易
|
| 2023/08/22 | 30.3 | 111.90 | 47 | 110.44 | 110.00 | -16.8 | 18,597 | -0.09% |
|
| 2023/08/21 | 27.2 | 109.83 | 25.1 | 109.16 | 108.50 | 2.1 | 18,705 | 0.01% |
|
| 2023/08/18 | 14.8 | 110.25 | 596 | 105.27 | 108.00 | -581.2 | 18,625 | -3.12% |
大賣/鉅額交易
|
| 2023/08/17 | 51.2 | 115.76 | 53 | 117.10 | 116.00 | -1.8 | 18,354 | -0.01% |
|
| 2023/08/16 | 33.1 | 112.55 | 16 | 111.84 | 113.50 | 17.1 | 18,081 | 0.09% |
|
| 2023/08/15 | 3.2 | 111.66 | 8 | 113.25 | 110.00 | -4.8 | 17,939 | -0.03% |
|
| 2023/08/14 | 29 | 109.24 | 30 | 109.42 | 109.00 | -1 | 17,783 | -0.01% |
|
| 2023/08/11 | 73.1 | 109.03 | 63 | 108.80 | 110.00 | 10.1 | 17,660 | 0.06% |
|
| 2023/08/10 | 50.3 | 108.63 | 40 | 108.79 | 109.50 | 10.3 | 17,245 | 0.06% |
|
| 2023/08/09 | 41.2 | 108.43 | 56 | 110.65 | 109.50 | -14.9 | 16,904 | -0.09% |
|
| 2023/08/08 | 23.1 | 108.55 | 10.1 | 107.08 | 105.50 | 13 | 16,460 | 0.08% |
|
| 2023/08/07 | 35.1 | 117.97 | 26.1 | 117.38 | 117.00 | 9 | 16,266 | 0.06% |
|
| 2023/08/04 | 10 | 110.25 | 8 | 110.06 | 109.50 | 2 | 15,730 | 0.01% |
|
| 2023/08/02 | 12 | 115.96 | 13 | 112.81 | 113.50 | -1 | 15,495 | -0.01% |
|
| 2023/08/01 | 33.3 | 130.39 | 35.6 | 124.09 | 121.50 | -2.3 | 15,096 | -0.02% |
|
| 2023/07/31 | 4 | 140.13 | 2 | 133.00 | 133.00 | 2 | 14,649 | 0.01% |
|
| 2023/07/28 | 1.1 | 145.44 | 4 | 143.49 | 147.50 | -2.9 | 14,586 | -0.02% |
|
| 2023/07/27 | 1.5 | 149.98 | 4.3 | 145.12 | 144.00 | -2.8 | 14,565 | -0.02% |
|
| 2023/07/26 | 6.3 | 145.36 | 7 | 153.14 | 151.50 | -0.7 | 14,531 | 0.00% |
|
| 2023/07/25 | 0.1 | 149.50 | 0 | 0.00 | 142.50 | 0.1 | 14,521 | 0.00% |
|
| 2023/07/24 | 4.5 | 148.76 | 0 | 0.00 | 151.00 | 4.5 | 14,518 | 0.03% |
|
| 2023/07/21 | 11 | 139.05 | 5 | 142.70 | 148.50 | 6 | 14,490 | 0.04% |
|
| 2023/07/20 | 4 | 134.38 | 6 | 130.67 | 135.00 | -2 | 14,460 | -0.01% |
|
| 2023/07/19 | 2 | 124.12 | 3.3 | 125.68 | 127.50 | -1.3 | 14,434 | -0.01% |
|
| 2023/07/18 | 1.2 | 123.96 | 6.2 | 121.65 | 125.00 | -5 | 14,485 | -0.03% |
|
| 2023/07/17 | 90.4 | 128.47 | 88.2 | 129.56 | 130.00 | 2.2 | 14,425 | 0.02% |
|
| 2023/07/14 | 43.4 | 125.12 | 43.2 | 125.92 | 127.00 | 0.2 | 13,341 | 0.00% |
|
| 2023/07/13 | 29.2 | 113.30 | 77 | 113.13 | 115.50 | -47.8 | 12,613 | -0.38% |
|
| 2023/07/12 | 31.2 | 101.99 | 26.1 | 102.52 | 105.00 | 5.1 | 11,715 | 0.04% |
|
| 2023/07/11 | 37.3 | 93.33 | 39.6 | 94.31 | 95.50 | -2.3 | 11,020 | -0.02% |
|
| 2023/07/10 | 5 | 86.22 | 17 | 85.81 | 86.90 | -12 | 10,104 | -0.12% |
|
| 2023/07/07 | 4 | 83.53 | 6.5 | 82.98 | 84.20 | -2.5 | 9,931 | -0.03% |
|
| 2023/07/06 | 25 | 84.99 | 16 | 84.84 | 83.80 | 9 | 9,928 | 0.09% |
|
| 2023/07/04 | 3 | 81.07 | 3 | 81.67 | 81.60 | 0 | 9,601 | 0.00% |
|
| 2023/07/03 | 2 | 82.30 | 6 | 82.76 | 81.60 | -4 | 9,611 | -0.04% |
|
| 2023/06/30 | 2 | 80.65 | 2 | 80.70 | 81.00 | 0 | 9,650 | 0.00% |
|
| 2023/06/29 | 4 | 80.30 | 1 | 80.10 | 80.10 | 3 | 9,705 | 0.03% |
|
| 2023/06/28 | 4 | 76.98 | 3 | 79.17 | 80.00 | 1 | 9,781 | 0.01% |
|
| 2023/06/27 | 3 | 78.13 | 3 | 78.60 | 76.70 | 0 | 10,125 | 0.00% |
|
| 2023/06/26 | 3 | 78.07 | 2.1 | 78.07 | 78.30 | 0.9 | 10,225 | 0.01% |
|
| 2023/06/21 | 7 | 80.59 | 1 | 80.90 | 79.80 | 6 | 10,768 | 0.06% |
|
| 2023/06/20 | 7 | 81.00 | 1 | 81.80 | 80.50 | 6 | 10,821 | 0.06% |
|
| 2023/06/19 | 5.5 | 83.41 | 12 | 82.28 | 81.60 | -6.5 | 11,007 | -0.06% |
|
| 2023/06/16 | 15 | 82.50 | 7 | 83.49 | 84.60 | 8 | 11,359 | 0.07% |
|
| 2023/06/15 | 1 | 82.30 | 0 | 0.00 | 81.90 | 1 | 11,440 | 0.01% |
|
| 2023/06/14 | 4 | 83.58 | 0 | 0.00 | 82.00 | 4 | 11,769 | 0.03% |
|
| 2023/06/13 | 0 | 0.00 | 3 | 85.37 | 84.20 | -3 | 12,105 | -0.02% |
|
| 2023/06/12 | 16 | 83.66 | 18.2 | 83.80 | 83.90 | -2.2 | 12,564 | -0.02% |
|
| 2023/06/09 | 30.2 | 88.32 | 48 | 87.90 | 87.90 | -17.9 | 12,720 | -0.14% |
|
| 2023/06/08 | 20 | 86.21 | 22 | 84.56 | 84.80 | -2 | 13,013 | -0.02% |
|
| 2023/06/07 | 10 | 88.86 | 10 | 88.44 | 87.90 | 0 | 13,809 | 0.00% |
|
| 2023/06/06 | 30 | 87.83 | 41.4 | 87.03 | 87.50 | -11.4 | 14,003 | -0.08% |
|
| 2023/06/05 | 85.1 | 88.14 | 105 | 89.24 | 88.20 | -19.9 | 13,742 | -0.14% |
大賣/
|
| 2023/06/02 | 65.1 | 84.94 | 67 | 85.36 | 84.30 | -1.9 | 13,298 | -0.01% |
|
| 2023/06/01 | 2.1 | 81.41 | 2 | 82.15 | 83.10 | 0.1 | 13,393 | 0.00% |
|
| 2023/05/31 | 6.1 | 81.75 | 13 | 81.10 | 80.80 | -6.9 | 13,848 | -0.05% |
|
| 2023/05/30 | 7 | 81.29 | 7 | 81.87 | 80.60 | 0 | 14,101 | 0.00% |
|
| 2023/05/29 | 13 | 82.71 | 26 | 80.82 | 83.10 | -13 | 14,588 | -0.09% |
|
| 2023/05/26 | 19.6 | 77.65 | 9 | 77.29 | 76.00 | 10.6 | 15,577 | 0.07% |
|
| 2023/05/25 | 7 | 79.59 | 3 | 78.23 | 77.30 | 4 | 16,162 | 0.02% |
|
| 2023/05/24 | 3 | 76.00 | 8 | 76.61 | 76.50 | -5 | 16,271 | -0.03% |
|
| 2023/05/23 | 1 | 77.30 | 0 | 0.00 | 77.10 | 1 | 17,055 | 0.01% |
|
| 2023/05/18 | 2 | 76.75 | 2 | 76.50 | 76.20 | 0 | 17,170 | 0.00% |
|
| 2023/05/17 | 2 | 76.30 | 1 | 75.70 | 76.00 | 1 | 17,186 | 0.01% |
|
| 2023/05/16 | 1 | 74.40 | 0 | 0.00 | 75.60 | 1 | 17,215 | 0.01% |
|
| 2023/05/15 | 1 | 73.00 | 0 | 0.00 | 73.20 | 1 | 17,302 | 0.01% |
|
| 2023/05/12 | 1 | 71.10 | 2 | 72.25 | 73.50 | -1 | 17,428 | -0.01% |
|
| 2023/05/11 | 16 | 74.33 | 23 | 72.90 | 71.70 | -7 | 17,946 | -0.04% |
|
| 2023/05/09 | 10 | 75.30 | 10 | 73.20 | 73.00 | 0 | 17,911 | 0.00% |
|
| 2023/05/05 | 0 | 0.00 | 8 | 74.56 | 74.80 | -8 | 18,545 | -0.04% |
|
| 2023/05/04 | 2 | 74.65 | 0 | 0.00 | 74.00 | 2 | 19,184 | 0.01% |
|
| 2023/05/02 | 4 | 74.43 | 4.5 | 74.96 | 75.40 | -0.5 | 19,298 | 0.00% |
|
| 2023/04/28 | 9.5 | 75.06 | 2 | 75.15 | 74.00 | 7.5 | 19,342 | 0.04% |
|
| 2023/04/27 | 1 | 73.70 | 1 | 74.10 | 73.60 | 0 | 19,299 | 0.00% |
|
| 2023/04/26 | 4 | 72.80 | 1 | 73.50 | 73.00 | 3 | 19,270 | 0.02% |
|
| 2023/04/25 | 10.1 | 73.78 | 4 | 74.98 | 73.50 | 6.1 | 19,280 | 0.03% |
|
| 2023/04/24 | 13 | 77.32 | 12 | 76.80 | 77.20 | 1 | 19,278 | 0.01% |
|
| 2023/04/21 | 11.2 | 76.82 | 9 | 76.43 | 76.70 | 2.2 | 19,280 | 0.01% |
|
| 2023/04/20 | 15 | 78.51 | 6.1 | 78.68 | 77.80 | 8.9 | 19,231 | 0.05% |
|
| 2023/04/19 | 7 | 80.24 | 6 | 79.72 | 79.40 | 1 | 19,261 | 0.01% |
|
| 2023/04/18 | 8.1 | 82.29 | 9 | 80.73 | 80.50 | -0.9 | 19,227 | 0.00% |
|
| 2023/04/17 | 1 | 82.40 | 2 | 82.40 | 82.10 | -1 | 19,301 | -0.01% |
|
| 2023/04/14 | 5 | 82.50 | 1 | 83.20 | 82.20 | 4 | 19,408 | 0.02% |
|
| 2023/04/13 | 21.1 | 83.58 | 6 | 82.50 | 82.20 | 15.1 | 19,515 | 0.08% |
|
| 2023/04/12 | 1 | 85.50 | 0 | 0.00 | 85.50 | 1 | 19,547 | 0.01% |
|
| 2023/04/11 | 26 | 87.88 | 24 | 86.27 | 85.60 | 2 | 19,588 | 0.01% |
|
| 2023/04/10 | 2 | 86.70 | 9 | 86.61 | 87.40 | -7 | 19,543 | -0.04% |
|
| 2023/04/07 | 1.3 | 85.15 | 0 | 0.00 | 85.40 | 1.3 | 19,545 | 0.01% |
|
| 2023/04/06 | 16 | 85.29 | 8 | 85.48 | 85.50 | 8 | 19,545 | 0.04% |
|
| 2023/03/31 | 5 | 85.00 | 13.1 | 85.07 | 86.00 | -8.1 | 19,512 | -0.04% |
|
| 2023/03/30 | 15 | 84.50 | 13 | 83.92 | 84.80 | 2 | 19,493 | 0.01% |
|
| 2023/03/29 | 37.1 | 83.40 | 56 | 83.33 | 83.30 | -19 | 19,515 | -0.10% |
|
| 2023/03/28 | 40.1 | 85.48 | 162 | 85.41 | 84.10 | -122 | 19,537 | -0.62% |
大賣/鉅額交易
|
| 2023/03/27 | 142.2 | 90.47 | 29.1 | 90.66 | 89.70 | 113.2 | 19,220 | 0.59% |
大買/鉅額交易
|
| 2023/03/24 | 97.1 | 91.48 | 52 | 91.48 | 89.60 | 45.1 | 19,247 | 0.23% |
|
| 2023/03/23 | 7 | 89.41 | 5 | 89.82 | 89.50 | 2 | 18,799 | 0.01% |
|
| 2023/03/22 | 14 | 89.34 | 9 | 89.87 | 89.50 | 5 | 18,928 | 0.03% |
|
| 2023/03/21 | 88 | 91.81 | 75 | 90.70 | 89.10 | 13 | 19,292 | 0.07% |
|
| 2023/03/20 | 40 | 90.88 | 46 | 91.13 | 91.80 | -6 | 19,422 | -0.03% |
|
| 2023/03/17 | 29 | 89.87 | 33 | 89.87 | 89.80 | -4 | 19,692 | -0.02% |
|
| 2023/03/16 | 28 | 87.68 | 28 | 88.11 | 88.60 | 0 | 19,658 | 0.00% |
|
| 2023/03/15 | 46 | 91.20 | 53 | 90.82 | 89.60 | -7 | 19,380 | -0.04% |
|
| 2023/03/14 | 30.1 | 89.28 | 22 | 89.86 | 88.00 | 8.1 | 19,026 | 0.04% |
|
| 2023/03/13 | 29 | 92.51 | 34.4 | 92.52 | 92.90 | -5.4 | 18,928 | -0.03% |
|
| 2023/03/10 | 123.2 | 94.66 | 100.1 | 94.49 | 94.80 | 23.1 | 18,556 | 0.12% |
大買/
|
| 2023/03/09 | 12 | 92.27 | 21 | 93.98 | 96.00 | -9 | 18,325 | -0.05% |
|
| 2023/03/08 | 25.1 | 88.10 | 27.1 | 88.23 | 87.30 | -2 | 18,601 | -0.01% |
|
| 2023/03/07 | 22 | 88.54 | 60 | 87.83 | 87.60 | -38 | 18,539 | -0.20% |
|
| 2023/03/06 | 35 | 88.16 | 42 | 88.40 | 89.50 | -7 | 18,424 | -0.04% |
|
| 2023/03/03 | 45 | 87.78 | 40.2 | 86.61 | 85.00 | 4.8 | 18,250 | 0.03% |
|
| 2023/03/02 | 33.1 | 89.57 | 37 | 88.40 | 87.90 | -3.9 | 17,890 | -0.02% |
|
| 2023/03/01 | 65.1 | 89.19 | 64 | 89.82 | 89.70 | 1.1 | 17,649 | 0.01% |
|
| 2023/02/24 | 58.1 | 88.02 | 62 | 88.46 | 90.80 | -3.9 | 17,103 | -0.02% |
|
| 2023/02/23 | 43 | 78.25 | 103.6 | 82.13 | 83.80 | -60.6 | 15,978 | -0.38% |
大賣/
|
| 2023/02/22 | 55 | 77.10 | 18 | 77.22 | 76.20 | 37 | 15,663 | 0.24% |
|
| 2023/02/21 | 36 | 78.66 | 63 | 79.38 | 80.30 | -27 | 15,878 | -0.17% |
|
| 2023/02/20 | 47 | 75.85 | 15 | 75.06 | 75.50 | 32 | 15,458 | 0.21% |
|
| 2023/02/17 | 8 | 74.36 | 11 | 74.05 | 73.90 | -3 | 15,640 | -0.02% |
|
| 2023/02/16 | 2 | 73.80 | 5 | 73.80 | 74.20 | -3 | 15,811 | -0.02% |
|
| 2023/02/15 | 7 | 72.76 | 15 | 72.67 | 72.60 | -8 | 16,237 | -0.05% |
|
| 2023/02/14 | 13 | 74.14 | 1 | 73.70 | 73.70 | 12 | 16,523 | 0.07% |
|
| 2023/02/13 | 6.6 | 74.75 | 16 | 74.79 | 74.60 | -9.4 | 17,127 | -0.05% |
|
| 2023/02/10 | 19.2 | 74.86 | 15 | 73.66 | 73.40 | 4.2 | 17,636 | 0.02% |
|
| 2023/02/09 | 99 | 75.90 | 111 | 75.48 | 75.30 | -12 | 18,042 | -0.07% |
大賣/
|
| 2023/02/08 | 9 | 73.84 | 11 | 74.01 | 74.50 | -2 | 18,685 | -0.01% |
|
| 2023/02/07 | 3 | 71.77 | 1 | 72.00 | 72.20 | 2 | 19,168 | 0.01% |
|
| 2023/02/06 | 17 | 72.33 | 15 | 72.59 | 72.60 | 2 | 19,424 | 0.01% |
|
| 2023/02/03 | 47 | 74.49 | 14 | 75.99 | 72.20 | 33 | 19,497 | 0.17% |
|
| 2023/02/02 | 50 | 76.48 | 55 | 76.55 | 77.00 | -5 | 19,396 | -0.03% |
|
| 2023/02/01 | 0 | 0.00 | 5 | 69.80 | 70.20 | -5 | 19,012 | -0.03% |
|
| 2023/01/31 | 5.3 | 68.58 | 1 | 69.60 | 69.50 | 4.3 | 19,298 | 0.02% |
|
| 2023/01/30 | 1 | 67.40 | 3 | 67.63 | 68.40 | -2 | 19,549 | -0.01% |
|
| 2023/01/17 | 2 | 66.60 | 1 | 67.10 | 66.60 | 1 | 19,758 | 0.01% |
|
| 2023/01/16 | 10 | 66.76 | 6 | 66.87 | 67.00 | 4 | 19,981 | 0.02% |
|
| 2023/01/13 | 3 | 67.93 | 3 | 67.07 | 67.00 | 0 | 20,236 | 0.00% |
|
| 2023/01/12 | 5 | 69.12 | 2 | 69.50 | 68.10 | 3 | 20,539 | 0.01% |
|
| 2023/01/11 | 3 | 69.40 | 2 | 70.30 | 69.30 | 1 | 20,819 | 0.00% |
|
| 2023/01/10 | 2 | 70.60 | 4 | 70.43 | 70.30 | -2 | 21,199 | -0.01% |
|
| 2023/01/09 | 4 | 70.80 | 7 | 70.73 | 70.70 | -3 | 21,555 | -0.01% |
|
| 2023/01/06 | 2 | 69.50 | 3 | 69.47 | 69.70 | -1 | 22,169 | 0.00% |
|
| 2023/01/05 | 24 | 69.52 | 14 | 70.28 | 68.80 | 10 | 22,827 | 0.04% |
|
| 2023/01/04 | 13 | 69.59 | 14 | 69.76 | 69.30 | -1 | 23,375 | 0.00% |
|
| 2023/01/03 | 15 | 68.55 | 15 | 68.95 | 69.10 | 0 | 23,527 | 0.00% |
|
| 2022/12/30 | 59 | 69.33 | 58 | 68.33 | 67.30 | 1 | 23,873 | 0.00% |
|
| 2022/12/29 | 14 | 66.96 | 16 | 67.33 | 67.40 | -2 | 24,176 | -0.01% |
|
| 2022/12/28 | 15 | 69.47 | 7 | 69.49 | 67.90 | 8 | 25,018 | 0.03% |
|
| 2022/12/27 | 7 | 70.80 | 4 | 71.15 | 70.90 | 3 | 25,275 | 0.01% |
|
| 2022/12/26 | 0 | 0.00 | 2 | 69.70 | 70.00 | -2 | 25,716 | -0.01% |
|
| 2022/12/23 | 19 | 69.17 | 17 | 69.54 | 69.30 | 2 | 26,211 | 0.01% |
|
| 2022/12/22 | 6 | 70.45 | 32 | 69.55 | 69.40 | -26 | 26,626 | -0.10% |
|
| 2022/12/21 | 22.3 | 68.89 | 30 | 69.03 | 69.60 | -7.8 | 27,218 | -0.03% |
|
| 2022/12/20 | 29 | 72.12 | 43 | 71.19 | 69.80 | -14 | 27,653 | -0.05% |
|
| 2022/12/19 | 32 | 72.58 | 32 | 71.30 | 71.20 | 0 | 27,981 | 0.00% |
|
| 2022/12/16 | 35.2 | 73.24 | 48 | 73.69 | 73.10 | -12.8 | 28,384 | -0.05% |
|
| 2022/12/15 | 12 | 74.38 | 11 | 74.18 | 73.80 | 1 | 28,853 | 0.00% |
|
| 2022/12/14 | 52 | 74.70 | 40.7 | 75.03 | 74.50 | 11.3 | 28,913 | 0.04% |
|
| 2022/12/13 | 82 | 76.19 | 79 | 76.11 | 75.00 | 3 | 28,958 | 0.01% |
|
| 2022/12/12 | 100 | 75.94 | 56 | 75.35 | 73.60 | 44 | 28,681 | 0.15% |
|
| 2022/12/09 | 35 | 76.34 | 29 | 76.31 | 76.80 | 6 | 28,540 | 0.02% |
|
| 2022/12/08 | 6 | 73.47 | 16 | 73.63 | 74.70 | -10 | 28,608 | -0.03% |
|
| 2022/12/07 | 18 | 71.12 | 18 | 70.44 | 70.20 | 0 | 29,142 | 0.00% |
|
| 2022/12/06 | 26 | 72.72 | 13 | 72.32 | 71.70 | 13 | 30,033 | 0.04% |
|
| 2022/12/05 | 43 | 74.49 | 32 | 73.71 | 73.60 | 11 | 30,158 | 0.04% |
|
| 2022/12/02 | 29 | 74.68 | 46 | 74.94 | 75.00 | -17 | 29,998 | -0.06% |
|
| 2022/12/01 | 73 | 76.07 | 80 | 75.83 | 74.40 | -7 | 30,046 | -0.02% |
|
| 2022/11/30 | 60 | 71.64 | 61 | 72.74 | 74.00 | -1 | 29,730 | 0.00% |
|
| 2022/11/29 | 21 | 66.67 | 37.7 | 67.39 | 68.30 | -16.7 | 29,546 | -0.06% |
|
| 2022/11/28 | 4 | 68.53 | 6 | 68.65 | 68.20 | -2 | 30,800 | -0.01% |
|
| 2022/11/25 | 42 | 70.87 | 35 | 68.61 | 68.60 | 7 | 32,655 | 0.02% |
|
| 2022/11/24 | 11 | 71.35 | 11 | 71.68 | 71.90 | 0 | 33,411 | 0.00% |
|
| 2022/11/23 | 70 | 71.31 | 52 | 70.86 | 70.90 | 18 | 33,963 | 0.05% |
|
| 2022/11/22 | 14 | 71.34 | 19 | 70.90 | 70.80 | -5 | 34,410 | -0.01% |
|
| 2022/11/21 | 65 | 72.70 | 60 | 71.55 | 70.80 | 5 | 34,985 | 0.01% |
|
| 2022/11/18 | 57 | 73.43 | 43 | 72.44 | 72.40 | 14 | 34,973 | 0.04% |
|
| 2022/11/17 | 64 | 73.28 | 84 | 73.82 | 74.30 | -20 | 34,894 | -0.06% |
|
| 2022/11/16 | 84 | 70.86 | 94 | 71.31 | 71.50 | -10 | 34,705 | -0.03% |
|
| 2022/11/15 | 42 | 69.26 | 28.1 | 69.70 | 70.30 | 13.9 | 34,609 | 0.04% |
|
| 2022/11/14 | 26 | 68.12 | 37 | 68.31 | 68.50 | -11 | 34,814 | -0.03% |
|
| 2022/11/11 | 35 | 69.31 | 40 | 68.98 | 67.40 | -5 | 34,912 | -0.01% |
|
| 2022/11/10 | 39.1 | 68.81 | 47 | 69.01 | 68.90 | -7.9 | 34,807 | -0.02% |
|
| 2022/11/09 | 58 | 70.99 | 46 | 70.52 | 69.70 | 12 | 34,981 | 0.03% |
|
| 2022/11/08 | 67 | 72.59 | 55 | 72.52 | 70.90 | 12 | 34,871 | 0.03% |
|
| 2022/11/07 | 53 | 71.05 | 52 | 71.10 | 70.10 | 1 | 34,274 | 0.00% |
|
| 2022/11/04 | 81 | 70.15 | 77 | 70.43 | 70.30 | 4 | 33,789 | 0.01% |
|
| 2022/11/03 | 21 | 68.80 | 69 | 67.09 | 70.60 | -48 | 32,646 | -0.15% |
|
| 2022/11/02 | 37 | 64.14 | 39 | 64.56 | 64.20 | -2 | 32,059 | -0.01% |
|
| 2022/11/01 | 22 | 63.75 | 29 | 64.16 | 64.50 | -7 | 31,810 | -0.02% |
|
| 2022/10/31 | 22 | 64.48 | 28 | 63.97 | 64.10 | -6 | 31,629 | -0.02% |
|
| 2022/10/28 | 13 | 60.73 | 36 | 60.27 | 60.20 | -23 | 31,345 | -0.07% |
|
| 2022/10/27 | 31 | 61.59 | 42 | 62.07 | 62.90 | -11 | 31,169 | -0.04% |
|
| 2022/10/26 | 41 | 60.98 | 43 | 60.16 | 59.70 | -2 | 30,884 | -0.01% |
|
| 2022/10/25 | 18 | 62.09 | 13 | 61.45 | 60.90 | 5 | 30,630 | 0.02% |
|
| 2022/10/24 | 13 | 63.26 | 29 | 63.27 | 62.60 | -16 | 30,509 | -0.05% |
|
| 2022/10/21 | 20 | 63.71 | 11 | 63.12 | 61.70 | 9 | 30,355 | 0.03% |
|
| 2022/10/20 | 32 | 63.45 | 29 | 63.93 | 64.60 | 3 | 30,864 | 0.01% |
|
| 2022/10/19 | 39 | 66.10 | 39 | 64.96 | 64.00 | 0 | 32,142 | 0.00% |
|
| 2022/10/18 | 244 | 65.03 | 22 | 65.74 | 65.00 | 222 | 33,150 | 0.67% |
大買/鉅額交易
|
| 2022/10/17 | 52 | 64.13 | 58 | 63.93 | 66.00 | -6 | 33,887 | -0.02% |
|
| 2022/10/14 | 60 | 64.20 | 66 | 64.31 | 64.00 | -6 | 34,011 | -0.02% |
|
| 2022/10/13 | 49 | 64.52 | 46 | 63.14 | 60.00 | 3 | 33,615 | 0.01% |
|
| 2022/10/12 | 58 | 66.14 | 40 | 65.41 | 64.70 | 18 | 33,001 | 0.05% |
|
| 2022/10/11 | 44 | 72.01 | 1 | 72.30 | 71.80 | 43 | 32,494 | 0.13% |
|
| 2022/10/07 | 40 | 79.17 | 35 | 79.40 | 79.70 | 5 | 32,278 | 0.02% |
|
| 2022/10/06 | 90 | 78.68 | 87 | 78.32 | 78.50 | 3 | 31,956 | 0.01% |
|
| 2022/10/05 | 55 | 80.60 | 48 | 80.75 | 78.70 | 7 | 31,799 | 0.02% |
|
| 2022/10/04 | 8 | 77.56 | 13 | 77.76 | 77.60 | -5 | 31,121 | -0.02% |
|
| 2022/10/03 | 55 | 77.18 | 44 | 75.65 | 75.30 | 11 | 30,944 | 0.04% |
|
| 2022/09/30 | 45 | 75.60 | 45 | 76.06 | 79.00 | 0 | 30,855 | 0.00% |
|
| 2022/09/29 | 417 | 77.39 | 66 | 76.60 | 76.10 | 351 | 31,036 | 1.13% |
大買/鉅額交易
|
| 2022/09/28 | 72 | 76.93 | 57 | 75.89 | 74.40 | 15 | 31,298 | 0.05% |
|
| 2022/09/27 | 31 | 79.64 | 53 | 81.18 | 82.20 | -22 | 31,239 | -0.07% |
|
| 2022/09/26 | 54 | 85.12 | 506 | 80.14 | 79.80 | -452 | 30,961 | -1.46% |
大賣/鉅額交易
|
| 2022/09/23 | 81 | 89.24 | 56 | 88.41 | 88.60 | 25 | 30,712 | 0.08% |
|
| 2022/09/22 | 48 | 90.21 | 76 | 90.94 | 91.40 | -28 | 30,353 | -0.09% |
|
| 2022/09/21 | 32 | 88.21 | 32 | 88.23 | 88.50 | 0 | 29,891 | 0.00% |
|
| 2022/09/20 | 29 | 88.02 | 25 | 87.81 | 88.30 | 4 | 30,285 | 0.01% |
|
| 2022/09/19 | 36 | 87.94 | 22 | 87.76 | 86.50 | 14 | 30,186 | 0.05% |
|
| 2022/09/16 | 13 | 88.62 | 10 | 87.89 | 88.70 | 3 | 29,989 | 0.01% |
|
| 2022/09/15 | 38 | 91.06 | 28 | 90.11 | 88.50 | 10 | 29,667 | 0.03% |
|
| 2022/09/14 | 50 | 91.13 | 67 | 91.35 | 92.40 | -17 | 29,378 | -0.06% |
|
| 2022/09/13 | 46 | 89.03 | 59.5 | 88.78 | 89.00 | -13.5 | 28,505 | -0.05% |
|
| 2022/09/12 | 21 | 85.62 | 23 | 86.47 | 87.40 | -2 | 27,457 | -0.01% |
|
| 2022/09/08 | 24 | 79.48 | 22 | 79.63 | 79.50 | 2 | 27,151 | 0.01% |
|
| 2022/09/07 | 13 | 79.00 | 15 | 79.81 | 78.50 | -2 | 26,915 | -0.01% |
|
| 2022/09/06 | 34 | 82.22 | 59 | 81.04 | 80.40 | -25 | 26,530 | -0.09% |
|
| 2022/09/05 | 31 | 85.62 | 25 | 84.40 | 83.10 | 6 | 25,997 | 0.02% |
|
| 2022/09/02 | 94.2 | 89.81 | 55.2 | 89.81 | 86.50 | 39 | 25,440 | 0.15% |
|
| 2022/09/01 | 117 | 90.57 | 68.2 | 89.62 | 88.60 | 48.8 | 23,993 | 0.20% |
大買/
|
| 2022/08/31 | 53 | 84.05 | 81 | 85.24 | 90.50 | -28 | 22,015 | -0.13% |
|
| 2022/08/30 | 59.5 | 82.39 | 60 | 82.73 | 82.30 | -0.5 | 20,950 | 0.00% |
|
| 2022/08/29 | 41 | 79.04 | 36 | 80.11 | 80.00 | 5 | 20,170 | 0.02% |
|
| 2022/08/26 | 51.2 | 80.31 | 62.1 | 80.44 | 83.30 | -10.9 | 19,583 | -0.06% |
|
| 2022/08/25 | 21 | 74.35 | 20 | 74.76 | 75.80 | 1 | 18,831 | 0.01% |
|
| 2022/08/24 | 29 | 71.53 | 34.1 | 73.03 | 72.80 | -5.1 | 18,556 | -0.03% |
|
| 2022/08/23 | 38 | 73.36 | 35 | 72.25 | 71.70 | 3 | 18,269 | 0.02% |
|
| 2022/08/22 | 23 | 77.13 | 22.3 | 76.30 | 74.30 | 0.7 | 17,888 | 0.00% |
|
| 2022/08/19 | 31 | 79.69 | 36.1 | 79.66 | 79.60 | -5.1 | 17,592 | -0.03% |
|
| 2022/08/18 | 27 | 77.13 | 29 | 77.88 | 77.30 | -2 | 17,053 | -0.01% |
|
| 2022/08/17 | 36.1 | 77.49 | 37.2 | 78.57 | 78.50 | -1.2 | 16,700 | -0.01% |
|
| 2022/08/16 | 45.7 | 82.43 | 34 | 80.10 | 77.80 | 11.7 | 16,306 | 0.07% |
|
| 2022/08/15 | 28 | 77.48 | 25 | 78.48 | 83.90 | 3 | 15,725 | 0.02% |
|
| 2022/08/12 | 1 | 80.50 | 1 | 85.50 | 81.20 | 0 | 15,102 | 0.00% |
|
| 2022/08/11 | 1 | 80.80 | 5 | 80.90 | 81.10 | -4 | 15,002 | -0.03% |
|
| 2022/08/10 | 0 | 0.00 | 4 | 80.48 | 80.80 | -4 | 14,949 | -0.03% |
|
| 2022/08/08 | 1 | 75.00 | 3 | 73.43 | 75.00 | -2 | 14,806 | -0.01% |
|
| 2022/08/05 | 2 | 71.40 | 0.3 | 71.40 | 73.00 | 1.7 | 14,739 | 0.01% |
|
| 2022/08/04 | 0.3 | 69.50 | 25 | 72.00 | 70.00 | -24.7 | 14,690 | -0.17% |
|
| 2022/08/03 | 0 | 0.00 | 3 | 75.70 | 73.00 | -3 | 14,550 | -0.02% |
|
| 2022/08/02 | 1 | 73.20 | 0 | 0.00 | 75.40 | 1 | 14,465 | 0.01% |
|
| 2022/08/01 | 3 | 74.23 | 0 | 0.00 | 74.80 | 3 | 14,408 | 0.02% |
|
| 2022/07/29 | 1 | 74.70 | 6 | 75.20 | 73.00 | -5 | 14,329 | -0.03% |
|
| 2022/07/28 | 4 | 73.00 | 7 | 71.90 | 71.00 | -3 | 14,173 | -0.02% |
|
| 2022/07/27 | 26 | 71.81 | 20 | 72.07 | 73.00 | 6 | 14,073 | 0.04% |
|
| 2022/07/26 | 106 | 72.33 | 96 | 72.73 | 73.30 | 10 | 13,268 | 0.08% |
大買/
|
| 2022/07/25 | 81 | 68.61 | 90 | 69.62 | 72.80 | -9 | 11,679 | -0.08% |
|
| 2022/07/22 | 46 | 64.82 | 62 | 65.52 | 66.20 | -16 | 10,286 | -0.16% |
|
| 2022/07/21 | 35 | 57.19 | 58 | 57.87 | 60.30 | -23 | 9,123 | -0.25% |
|
| 2022/07/20 | 23 | 54.02 | 52.5 | 54.30 | 54.90 | -29.5 | 8,565 | -0.34% |
|
| 2022/07/19 | 15 | 52.18 | 14 | 51.19 | 50.90 | 1 | 8,248 | 0.01% |
|
| 2022/07/18 | 14 | 53.06 | 12 | 53.19 | 52.50 | 2 | 8,159 | 0.02% |
|
| 2022/07/15 | 5 | 51.58 | 11 | 51.65 | 51.60 | -6 | 7,962 | -0.08% |
|
| 2022/07/14 | 40 | 51.10 | 32.2 | 51.55 | 51.70 | 7.8 | 7,883 | 0.10% |
|
| 2022/07/13 | 19 | 51.87 | 17.2 | 52.37 | 51.00 | 1.8 | 7,705 | 0.02% |
|
| 2022/07/12 | 4 | 50.65 | 34 | 50.25 | 49.95 | -30 | 7,391 | -0.41% |
|
| 2022/07/11 | 26 | 53.77 | 12 | 53.63 | 53.20 | 14 | 7,151 | 0.20% |
|
| 2022/07/08 | 56 | 55.88 | 60 | 56.58 | 54.90 | -4 | 6,933 | -0.06% |
|
| 2022/07/07 | 136 | 57.55 | 108 | 58.24 | 57.60 | 28 | 6,461 | 0.43% |
大買/大賣/
|
| 2022/07/06 | 59.5 | 56.15 | 58 | 55.26 | 55.00 | 1.5 | 5,711 | 0.03% |
|
| 2022/07/05 | 55 | 55.19 | 62 | 54.88 | 57.20 | -7 | 4,986 | -0.14% |
|
| 2022/07/04 | 68 | 49.62 | 23 | 49.97 | 52.00 | 45 | 4,338 | 1.04% |
|
| 2022/07/01 | 46 | 49.28 | 36 | 49.76 | 47.85 | 10 | 4,044 | 0.25% |
|
| 2022/06/30 | 14 | 47.71 | 19 | 47.79 | 47.75 | -5 | 3,730 | -0.13% |
|
| 2022/06/29 | 22 | 51.24 | 26 | 52.77 | 49.95 | -4 | 3,555 | -0.11% |
|
| 2022/06/28 | 52 | 55.00 | 35 | 54.96 | 55.40 | 17 | 3,309 | 0.51% |
|
| 2022/06/27 | 4.2 | 53.73 | 7 | 54.11 | 54.60 | -2.8 | 2,744 | -0.10% |
|
| 2022/06/24 | 11 | 47.73 | 23 | 48.71 | 49.70 | -12 | 2,530 | -0.47% |
|
| 2022/06/23 | 11 | 45.65 | 8 | 45.64 | 45.20 | 3 | 2,411 | 0.12% |
|
| 2022/06/22 | 34 | 47.80 | 30 | 48.02 | 47.70 | 4 | 2,272 | 0.18% |
|
| 2022/06/21 | 5 | 46.33 | 19 | 44.51 | 46.75 | -14 | 1,872 | -0.75% |
|
| 2022/06/20 | 12 | 45.53 | 12 | 42.50 | 42.50 | 0 | 1,832 | 0.00% |
|
| 2022/06/17 | 5.1 | 44.45 | 5 | 45.28 | 45.60 | 0.1 | 1,830 | 0.01% |
|
| 2022/06/16 | 11.1 | 47.28 | 11 | 47.21 | 45.70 | 0.1 | 1,869 | 0.01% |
|
| 2022/06/15 | 10 | 47.76 | 10 | 47.19 | 47.10 | 0 | 1,910 | 0.00% |
|
| 2022/06/14 | 4 | 46.80 | 3 | 47.05 | 47.85 | 1 | 1,960 | 0.05% |
|
| 2022/06/13 | 3 | 47.90 | 3 | 48.40 | 47.70 | 0 | 1,996 | 0.00% |
|
| 2022/06/10 | 9 | 50.21 | 5 | 49.90 | 49.90 | 4 | 2,023 | 0.20% |
|
| 2022/06/09 | 3 | 51.30 | 3 | 51.40 | 51.40 | 0 | 2,055 | 0.00% |
|
| 2022/06/08 | 3 | 51.50 | 3 | 52.10 | 51.20 | 0 | 2,097 | 0.00% |
|
| 2022/06/07 | 5 | 51.70 | 5 | 52.16 | 51.60 | 0 | 2,143 | 0.00% |
|
| 2022/06/06 | 3 | 52.70 | 3 | 52.40 | 52.50 | 0 | 2,210 | 0.00% |
|
| 2022/06/02 | 4 | 52.60 | 4 | 53.50 | 52.50 | 0 | 2,308 | 0.00% |
|
| 2022/06/01 | 4 | 53.03 | 4 | 53.08 | 53.00 | 0 | 2,373 | 0.00% |
|
| 2022/05/31 | 4 | 53.10 | 4 | 52.00 | 53.10 | 0 | 2,436 | 0.00% |
|
| 2022/05/30 | 0 | 0.00 | 2 | 51.80 | 51.90 | -2 | 2,632 | -0.08% |
|
| 2022/05/27 | 10 | 51.75 | 10 | 51.35 | 51.20 | 0 | 2,865 | 0.00% |
|
| 2022/05/26 | 8 | 50.20 | 8 | 51.21 | 50.20 | 0 | 2,868 | 0.00% |
|
| 2022/05/25 | 5 | 50.50 | 6 | 50.25 | 50.50 | -1 | 2,907 | -0.03% |
|
| 2022/05/24 | 10 | 51.13 | 10 | 50.08 | 49.90 | 0 | 2,982 | 0.00% |
|
| 2022/05/23 | 9 | 51.68 | 9 | 51.88 | 51.70 | 0 | 2,986 | 0.00% |
|
| 2022/05/20 | 9 | 51.26 | 9 | 51.93 | 51.20 | 0 | 3,027 | 0.00% |
|
| 2022/05/19 | 10 | 51.60 | 10 | 51.00 | 51.60 | 0 | 3,044 | 0.00% |
|
| 2022/05/18 | 5 | 51.60 | 5 | 51.30 | 51.30 | 0 | 3,051 | 0.00% |
|
| 2022/05/17 | 7 | 50.80 | 7 | 49.51 | 50.80 | 0 | 3,070 | 0.00% |
|
| 2022/05/16 | 3 | 48.65 | 3 | 49.20 | 48.60 | 0 | 3,133 | 0.00% |
|
| 2022/05/13 | 3 | 47.90 | 3 | 48.00 | 48.10 | 0 | 3,177 | 0.00% |
|
| 2022/05/12 | 5 | 47.55 | 5 | 48.25 | 47.25 | 0 | 3,235 | 0.00% |
|
| 2022/05/11 | 13 | 47.88 | 13 | 47.77 | 48.20 | 0 | 3,276 | 0.00% |
|
| 2022/05/10 | 8 | 47.85 | 11 | 46.98 | 47.85 | -3 | 3,355 | -0.09% |
|
| 2022/05/09 | 3 | 47.18 | 1 | 47.10 | 47.05 | 2 | 3,521 | 0.06% |
|
| 2022/05/06 | 0 | 0.00 | 4 | 49.68 | 50.50 | -4 | 3,561 | -0.11% |
|
| 2022/05/05 | 12 | 51.15 | 10 | 51.24 | 51.10 | 2 | 3,703 | 0.05% |
|
| 2022/05/04 | 4 | 49.63 | 4 | 49.56 | 50.00 | 0 | 3,761 | 0.00% |
|
| 2022/05/03 | 6 | 49.40 | 6 | 49.78 | 49.70 | 0 | 3,838 | 0.00% |
|
| 2022/04/29 | 16 | 50.56 | 14 | 50.99 | 49.10 | 2 | 3,924 | 0.05% |
|
| 2022/04/28 | 3 | 50.30 | 4 | 50.85 | 50.10 | -1 | 4,002 | -0.02% |
|
| 2022/04/27 | 10 | 49.41 | 7 | 49.86 | 49.85 | 3 | 4,053 | 0.07% |
|
| 2022/04/26 | 3 | 51.70 | 4 | 51.35 | 51.20 | -1 | 4,066 | -0.02% |
|
| 2022/04/25 | 4 | 51.60 | 4 | 52.15 | 51.30 | 0 | 4,117 | 0.00% |
|
| 2022/04/22 | 8 | 54.11 | 5 | 54.82 | 54.40 | 3 | 4,248 | 0.07% |
|
| 2022/04/21 | 2 | 55.80 | 2 | 55.90 | 55.80 | 0 | 4,348 | 0.00% |
|
| 2022/04/19 | 2 | 54.80 | 0 | 0.00 | 55.00 | 2 | 4,559 | 0.04% |
|
| 2022/04/18 | 1 | 55.00 | 0 | 0.00 | 55.00 | 1 | 4,770 | 0.02% |
|
| 2022/04/15 | 3 | 56.50 | 0 | 0.00 | 56.00 | 3 | 4,839 | 0.06% |
|
| 2022/04/14 | 0 | 0.00 | 2 | 58.65 | 58.50 | -2 | 4,965 | -0.04% |
|
| 2022/04/11 | 7 | 58.40 | 0 | 0.00 | 57.70 | 7 | 5,250 | 0.13% |
|
| 2022/04/08 | 0 | 0.00 | 1 | 60.70 | 60.00 | -1 | 5,297 | -0.02% |
|
| 2022/04/07 | 15 | 60.77 | 0 | 0.00 | 60.30 | 15 | 5,342 | 0.28% |
|
| 2022/04/06 | 0 | 0.00 | 1 | 64.10 | 63.90 | -1 | 5,394 | -0.02% |
|
| 2022/04/01 | 0 | 0.00 | 8 | 65.00 | 65.50 | -8 | 5,555 | -0.14% |
|
| 2022/03/30 | 9 | 67.12 | 9 | 67.73 | 66.40 | 0 | 5,947 | 0.00% |
|
| 2022/03/29 | 18 | 66.84 | 18 | 66.84 | 67.10 | 0 | 6,206 | 0.00% |
|
| 2022/03/28 | 8 | 65.68 | 12 | 65.82 | 66.60 | -4 | 6,521 | -0.06% |
|
| 2022/03/25 | 23 | 66.02 | 20 | 66.17 | 66.10 | 3 | 6,649 | 0.05% |
|
| 2022/03/24 | 3 | 66.47 | 9 | 66.70 | 67.30 | -6 | 6,868 | -0.09% |
|
| 2022/03/23 | 30 | 65.50 | 30 | 65.10 | 65.10 | 0 | 7,190 | 0.00% |
|
| 2022/03/22 | 14 | 65.52 | 14 | 64.63 | 65.60 | 0 | 7,585 | 0.00% |
|
| 2022/03/21 | 25 | 65.36 | 15 | 64.35 | 64.30 | 10 | 7,759 | 0.13% |
|
| 2022/03/18 | 19 | 64.01 | 18 | 63.27 | 64.80 | 1 | 7,909 | 0.01% |
|
| 2022/03/17 | 31 | 62.20 | 31 | 62.29 | 62.70 | 0 | 8,015 | 0.00% |
|
| 2022/03/16 | 20 | 59.56 | 19 | 59.82 | 59.80 | 1 | 8,209 | 0.01% |
|
| 2022/03/15 | 23 | 59.52 | 23 | 59.42 | 58.50 | 0 | 8,592 | 0.00% |
|
| 2022/03/14 | 11 | 61.30 | 11 | 61.43 | 61.40 | 0 | 8,893 | 0.00% |
|
| 2022/03/11 | 3 | 60.50 | 3 | 60.30 | 60.50 | 0 | 9,523 | 0.00% |
|
| 2022/03/10 | 11 | 59.30 | 11 | 59.98 | 60.00 | 0 | 9,740 | 0.00% |
|
| 2022/03/09 | 8 | 58.00 | 8 | 57.90 | 57.90 | 0 | 10,495 | 0.00% |
|
| 2022/03/08 | 21 | 57.38 | 21 | 57.98 | 56.70 | 0 | 10,842 | 0.00% |
|
| 2022/03/07 | 19 | 61.44 | 13 | 59.30 | 59.30 | 6 | 11,230 | 0.05% |
|
| 2022/03/04 | 14 | 64.88 | 43 | 64.70 | 64.00 | -29 | 11,737 | -0.25% |
|
| 2022/03/03 | 36 | 68.53 | 18 | 68.31 | 66.10 | 18 | 12,164 | 0.15% |
|
| 2022/03/02 | 34 | 67.15 | 31 | 67.54 | 68.40 | 3 | 12,643 | 0.02% |
|
| 2022/03/01 | 5 | 65.30 | 5 | 64.30 | 65.30 | 0 | 13,377 | 0.00% |
|
| 2022/02/25 | 10 | 63.60 | 10 | 62.90 | 62.90 | 0 | 13,710 | 0.00% |
|
| 2022/02/24 | 8 | 62.96 | 8 | 63.06 | 61.50 | 0 | 14,277 | 0.00% |
|
| 2022/02/23 | 2 | 65.00 | 0 | 0.00 | 64.50 | 2 | 14,487 | 0.01% |
|
| 2022/02/22 | 0 | 0.00 | 1 | 64.00 | 64.30 | -1 | 15,252 | -0.01% |
|
| 2022/02/21 | 1 | 66.20 | 0 | 0.00 | 66.30 | 1 | 15,693 | 0.01% |
|
| 2022/02/18 | 5 | 66.80 | 5 | 67.60 | 67.60 | 0 | 16,670 | 0.00% |
|
| 2022/02/17 | 5 | 67.50 | 5 | 67.20 | 67.20 | 0 | 17,688 | 0.00% |
|
| 2022/02/16 | 9 | 68.02 | 13 | 67.82 | 68.00 | -4 | 19,771 | -0.02% |
|
| 2022/02/14 | 3 | 65.27 | 2 | 65.60 | 65.20 | 1 | 25,647 | 0.00% |
|
| 2022/02/11 | 5 | 68.60 | 6 | 69.42 | 68.80 | -1 | 27,111 | 0.00% |
|
| 2022/02/10 | 24 | 68.87 | 22 | 68.65 | 68.20 | 2 | 27,857 | 0.01% |
|
| 2022/02/09 | 28 | 68.90 | 26 | 69.32 | 68.70 | 2 | 28,956 | 0.01% |
|
| 2022/02/08 | 12 | 66.87 | 15 | 67.67 | 68.20 | -3 | 30,368 | -0.01% |
|
| 2022/02/07 | 9 | 64.76 | 17 | 66.00 | 67.00 | -8 | 31,122 | -0.03% |
|
| 2022/01/26 | 17 | 67.35 | 40 | 67.34 | 67.00 | -23 | 31,799 | -0.07% |
|
| 2022/01/25 | 29 | 68.14 | 26 | 66.53 | 66.50 | 3 | 33,215 | 0.01% |
|
| 2022/01/24 | 21 | 67.87 | 23 | 69.18 | 69.60 | -2 | 34,442 | -0.01% |
|
| 2022/01/21 | 11 | 70.36 | 14 | 70.85 | 70.40 | -3 | 35,072 | -0.01% |
|
| 2022/01/20 | 23 | 71.92 | 21 | 71.07 | 71.00 | 2 | 35,207 | 0.01% |
|
| 2022/01/19 | 6 | 72.25 | 7 | 73.24 | 72.90 | -1 | 36,607 | 0.00% |
|
| 2022/01/18 | 34 | 73.79 | 31 | 73.26 | 73.20 | 3 | 37,018 | 0.01% |
|
| 2022/01/17 | 38 | 73.02 | 34 | 73.88 | 73.80 | 4 | 37,279 | 0.01% |
|
| 2022/01/14 | 24 | 71.47 | 24 | 71.61 | 72.10 | 0 | 37,609 | 0.00% |
|
| 2022/01/13 | 6 | 73.67 | 6 | 74.18 | 73.70 | 0 | 38,006 | 0.00% |
|
| 2022/01/12 | 21 | 74.12 | 58 | 73.50 | 73.50 | -37 | 38,002 | -0.10% |
|
| 2022/01/11 | 23 | 75.44 | 55 | 73.96 | 74.00 | -32 | 37,927 | -0.08% |
|
| 2022/01/10 | 11 | 78.41 | 12 | 78.69 | 78.80 | -1 | 37,725 | 0.00% |
|
| 2022/01/07 | 17 | 79.16 | 20.2 | 78.47 | 78.10 | -3.2 | 37,654 | -0.01% |
|
| 2022/01/06 | 18.3 | 82.72 | 21 | 82.24 | 82.00 | -2.8 | 37,509 | -0.01% |
|
| 2022/01/05 | 17 | 84.51 | 24 | 83.80 | 83.50 | -7 | 37,444 | -0.02% |
|
| 2022/01/04 | 16 | 86.81 | 13 | 87.35 | 86.00 | 3 | 37,324 | 0.01% |
|
| 2022/01/03 | 10 | 86.56 | 10 | 86.71 | 86.40 | 0 | 37,205 | 0.00% |
|
| 2021/12/30 | 6.5 | 86.23 | 7 | 86.01 | 85.90 | -0.6 | 37,130 | 0.00% |
|
| 2021/12/29 | 14 | 86.94 | 15 | 87.27 | 87.40 | -1 | 37,075 | 0.00% |
|
| 2021/12/28 | 34 | 87.69 | 28 | 86.53 | 86.60 | 6 | 37,005 | 0.02% |
|
| 2021/12/27 | 9 | 89.19 | 17.1 | 88.98 | 89.00 | -8.1 | 36,847 | -0.02% |
|
| 2021/12/24 | 31 | 88.98 | 14 | 88.96 | 87.70 | 17 | 36,731 | 0.05% |
|
| 2021/12/23 | 27 | 88.17 | 24 | 89.51 | 89.40 | 3 | 36,479 | 0.01% |
|
| 2021/12/22 | 15 | 87.70 | 28 | 88.83 | 86.50 | -13 | 36,184 | -0.04% |
|
| 2021/12/21 | 14 | 86.51 | 15 | 87.51 | 86.70 | -1 | 35,854 | 0.00% |
|
| 2021/12/20 | 31 | 86.62 | 29 | 86.29 | 87.80 | 2 | 35,701 | 0.01% |
|
| 2021/12/17 | 50 | 87.31 | 29 | 86.41 | 86.30 | 21 | 35,437 | 0.06% |
|
| 2021/12/16 | 15 | 89.28 | 12 | 90.06 | 91.20 | 3 | 35,077 | 0.01% |
|
| 2021/12/15 | 14 | 84.59 | 14.1 | 85.64 | 87.00 | -0.1 | 34,663 | 0.00% |
|
| 2021/12/14 | 18 | 83.48 | 27 | 83.25 | 83.30 | -9 | 34,486 | -0.03% |
|
| 2021/12/13 | 39 | 87.66 | 46 | 87.35 | 87.00 | -7 | 34,253 | -0.02% |
|
| 2021/12/10 | 39 | 88.13 | 35.2 | 86.89 | 86.20 | 3.8 | 34,088 | 0.01% |
|
| 2021/12/09 | 63 | 90.97 | 56 | 89.86 | 89.20 | 7 | 33,832 | 0.02% |
|
| 2021/12/08 | 26 | 90.95 | 31 | 90.43 | 89.00 | -5 | 33,400 | -0.01% |
|
| 2021/12/07 | 83 | 92.58 | 88.7 | 91.80 | 90.20 | -5.7 | 33,056 | -0.02% |
|
| 2021/12/06 | 27 | 90.40 | 16 | 90.47 | 90.00 | 11 | 32,385 | 0.03% |
|
| 2021/12/03 | 32 | 90.91 | 41 | 91.23 | 90.40 | -9 | 32,138 | -0.03% |
|
| 2021/12/02 | 78.2 | 88.97 | 66 | 88.47 | 87.60 | 12.2 | 31,348 | 0.04% |
|
| 2021/12/01 | 32 | 87.54 | 44 | 89.44 | 89.00 | -12 | 30,951 | -0.04% |
|
| 2021/11/30 | 25 | 86.85 | 28 | 88.16 | 88.30 | -3 | 30,503 | -0.01% |
|
| 2021/11/29 | 51 | 81.14 | 45 | 82.22 | 84.00 | 6 | 29,973 | 0.02% |
|
| 2021/11/26 | 74 | 84.16 | 63 | 83.50 | 84.40 | 11 | 29,519 | 0.04% |
|
| 2021/11/25 | 121 | 88.55 | 118.4 | 88.68 | 85.60 | 2.6 | 28,830 | 0.01% |
大買/大賣/
|
| 2021/11/24 | 59.2 | 85.51 | 64 | 85.75 | 85.00 | -4.8 | 27,866 | -0.02% |
|
| 2021/11/23 | 60 | 85.57 | 64 | 85.19 | 85.80 | -4 | 27,499 | -0.01% |
|
| 2021/11/22 | 26 | 90.25 | 21 | 90.35 | 90.50 | 5 | 26,899 | 0.02% |
|
| 2021/11/19 | 54 | 91.32 | 51 | 91.60 | 90.50 | 3 | 26,619 | 0.01% |
|
| 2021/11/18 | 36 | 90.26 | 32.2 | 89.96 | 89.10 | 3.8 | 25,846 | 0.01% |
|
| 2021/11/17 | 98.2 | 91.80 | 84 | 92.39 | 92.80 | 14.2 | 25,368 | 0.06% |
|
| 2021/11/16 | 60.2 | 92.41 | 65.5 | 91.25 | 90.70 | -5.3 | 24,376 | -0.02% |
|
| 2021/11/15 | 216.7 | 99.39 | 129.1 | 98.59 | 94.50 | 87.6 | 23,355 | 0.37% |
大買/大賣/
|
| 2021/11/12 | 168.1 | 96.19 | 195.2 | 96.76 | 99.00 | -27.1 | 21,248 | -0.13% |
大買/大賣/
|
| 2021/11/11 | 385.5 | 93.20 | 360.1 | 93.68 | 90.00 | 25.4 | 19,169 | 0.13% |
大買/大賣/
|
| 2021/11/10 | 215.7 | 91.32 | 305.4 | 89.18 | 92.50 | -89.7 | 15,253 | -0.59% |
大買/大賣/
|
| 2021/11/09 | 90 | 80.21 | 125.1 | 81.34 | 84.10 | -35.1 | 13,734 | -0.26% |
大賣/
|
| 2021/11/08 | 90 | 72.27 | 81 | 72.45 | 76.50 | 9 | 12,992 | 0.07% |
|
| 2021/11/05 | 98.6 | 70.41 | 89 | 70.73 | 69.60 | 9.6 | 11,841 | 0.08% |
|
| 2021/11/04 | 52 | 70.74 | 68.2 | 70.31 | 67.20 | -16.2 | 10,262 | -0.16% |
|
| 2021/11/03 | 84 | 66.55 | 82 | 66.69 | 71.00 | 2 | 9,459 | 0.02% |
|
| 2021/11/02 | 210.4 | 69.70 | 194 | 68.97 | 69.00 | 16.4 | 8,675 | 0.19% |
大買/大賣/
|
| 2021/11/01 | 129 | 67.40 | 64.1 | 67.08 | 68.30 | 64.9 | 7,207 | 0.90% |
大買/
|
| 2021/10/29 | 103 | 59.53 | 115 | 60.55 | 62.10 | -12 | 5,907 | -0.20% |
大買/大賣/
|
| 2021/10/28 | 25 | 58.02 | 28 | 58.26 | 56.50 | -3 | 5,203 | -0.06% |
|
| 2021/10/27 | 131 | 59.36 | 113 | 59.61 | 58.80 | 18 | 4,941 | 0.36% |
大買/大賣/
|
| 2021/10/26 | 12 | 56.58 | 24.1 | 56.84 | 58.60 | -12.1 | 3,605 | -0.34% |
|
| 2021/10/25 | 18 | 52.18 | 20 | 50.16 | 53.30 | -2 | 3,185 | -0.06% |
|
| 2021/10/22 | 10 | 50.24 | 10 | 49.98 | 48.50 | 0 | 2,943 | 0.00% |
|
| 2021/10/21 | 14 | 49.25 | 32 | 49.77 | 49.70 | -18 | 2,551 | -0.71% |
|
| 2021/10/20 | 6 | 45.90 | 1 | 46.25 | 46.65 | 5 | 2,086 | 0.24% |
|
| 2021/10/19 | 1 | 42.50 | 0 | 0.00 | 42.45 | 1 | 2,016 | 0.05% |
|
| 2021/10/04 | 0.1 | 40.00 | 0 | 0.00 | 39.80 | 0.1 | 3,664 | 0.00% |
|
| 2021/10/01 | 0.1 | 41.35 | 8 | 41.83 | 41.50 | -7.9 | 3,698 | -0.21% |
|
| 2021/09/29 | 0 | 0.00 | 2 | 44.20 | 43.30 | -2 | 4,094 | -0.05% |
|
| 2021/09/28 | 2 | 45.85 | 0 | 0.00 | 45.75 | 2 | 4,521 | 0.04% |
|
| 2021/09/23 | 5 | 46.15 | 1 | 46.00 | 46.00 | 4 | 4,768 | 0.08% |
|
| 2021/09/15 | 1 | 46.40 | 0 | 0.00 | 46.25 | 1 | 5,158 | 0.02% |
|
| 2021/09/03 | 1 | 51.70 | 10 | 52.00 | 51.20 | -9 | 6,139 | -0.15% |
|
| 2021/09/01 | 10 | 50.40 | 0 | 0.00 | 50.40 | 10 | 6,071 | 0.16% |
|
| 2021/08/31 | 1 | 48.40 | 0 | 0.00 | 48.25 | 1 | 6,034 | 0.02% |
|
| 2021/08/23 | 0 | 0.00 | 2 | 48.55 | 48.60 | -2 | 6,231 | -0.03% |
|
| 2021/08/20 | 5 | 46.70 | 0 | 0.00 | 46.90 | 5 | 6,281 | 0.08% |
|
| 2021/08/19 | 3 | 47.27 | 0 | 0.00 | 46.50 | 3 | 6,292 | 0.05% |
|
| 2021/08/17 | 1 | 49.95 | 0 | 0.00 | 47.15 | 1 | 6,291 | 0.02% |
|
| 2021/08/16 | 1 | 49.65 | 0 | 0.00 | 49.95 | 1 | 6,283 | 0.02% |
|
| 2021/08/13 | 1 | 52.00 | 0 | 0.00 | 51.30 | 1 | 6,283 | 0.02% |
|
| 2021/08/12 | 6 | 52.82 | 10 | 55.80 | 51.60 | -4 | 6,284 | -0.06% |
|
| 2021/08/11 | 11 | 50.55 | 0 | 0.00 | 50.90 | 11 | 6,247 | 0.18% |
|
| 2021/08/10 | 3 | 51.50 | 0 | 0.00 | 51.00 | 3 | 6,241 | 0.05% |
|
| 2021/08/06 | 1 | 52.80 | 0 | 0.00 | 52.10 | 1 | 6,286 | 0.02% |
|
| 2021/08/05 | 5 | 54.20 | 0 | 0.00 | 54.20 | 5 | 6,275 | 0.08% |
|
| 2021/08/03 | 11 | 54.22 | 0 | 0.00 | 54.40 | 11 | 6,378 | 0.17% |
|
| 2021/07/30 | 3 | 54.87 | 2 | 55.20 | 54.00 | 1 | 6,566 | 0.02% |
|
| 2021/07/27 | 3 | 59.00 | 2 | 59.50 | 57.60 | 1 | 6,433 | 0.02% |
|
| 2021/07/26 | 1 | 61.40 | 1 | 60.70 | 60.90 | 0 | 6,440 | 0.00% |
|
| 2021/07/23 | 1 | 61.80 | 1 | 60.90 | 59.90 | 0 | 6,422 | 0.00% |
|
| 2021/07/22 | 4 | 60.65 | 4 | 61.00 | 61.10 | 0 | 6,382 | 0.00% |
|
| 2021/07/21 | 5 | 59.22 | 0 | 0.00 | 59.90 | 5 | 6,341 | 0.08% |
|
| 2021/07/19 | 2 | 61.25 | 1.3 | 61.94 | 61.10 | 0.7 | 6,268 | 0.01% |
|
| 2021/07/16 | 1 | 62.50 | 8 | 63.35 | 62.10 | -7 | 6,347 | -0.11% |
|
| 2021/07/15 | 18.1 | 63.98 | 15.2 | 64.10 | 63.30 | 2.9 | 6,303 | 0.05% |
|
| 2021/07/14 | 11.3 | 63.40 | 6.5 | 63.36 | 63.60 | 4.8 | 6,120 | 0.08% |
|
| 2021/07/13 | 5 | 64.48 | 4 | 63.38 | 62.00 | 1 | 5,867 | 0.02% |
|
| 2021/07/12 | 9 | 60.97 | 18 | 60.77 | 62.30 | -9 | 5,556 | -0.16% |
|
| 2021/07/09 | 1 | 59.90 | 2 | 59.50 | 58.90 | -1 | 5,363 | -0.02% |
|
| 2021/07/08 | 0 | 0.00 | 3 | 58.77 | 58.20 | -3 | 5,282 | -0.06% |
|
| 2021/07/07 | 2 | 58.65 | 1 | 58.70 | 57.80 | 1 | 5,294 | 0.02% |
|
| 2021/07/06 | 25 | 60.37 | 12 | 62.36 | 58.60 | 13 | 5,252 | 0.25% |
|
| 2021/07/05 | 3 | 61.33 | 14 | 62.34 | 62.40 | -11 | 5,058 | -0.22% |
|
| 2021/07/02 | 1 | 56.80 | 4 | 55.10 | 56.80 | -3 | 4,723 | -0.06% |
|
| 2021/07/01 | 3 | 55.40 | 1 | 55.90 | 53.80 | 2 | 4,847 | 0.04% |
|
| 2021/06/30 | 7 | 56.26 | 2 | 57.00 | 56.60 | 5 | 5,195 | 0.10% |
|
| 2021/06/29 | 4 | 56.48 | 5 | 56.00 | 56.60 | -1 | 5,319 | -0.02% |
|
| 2021/06/28 | 1 | 55.30 | 1 | 56.10 | 55.00 | 0 | 5,187 | 0.00% |
|
| 2021/06/25 | 3 | 55.40 | 6 | 55.70 | 55.80 | -3 | 5,136 | -0.06% |
|
| 2021/06/24 | 2 | 55.40 | 4 | 56.00 | 55.40 | -2 | 5,093 | -0.04% |
|
| 2021/06/23 | 0 | 0.00 | 1 | 55.30 | 55.30 | -1 | 5,007 | -0.02% |
|
| 2021/06/22 | 19 | 56.44 | 26 | 56.08 | 54.70 | -7 | 4,944 | -0.14% |
|
| 2021/06/21 | 5 | 54.56 | 9 | 54.56 | 54.70 | -4 | 4,754 | -0.08% |
|
| 2021/06/18 | 14 | 53.56 | 0 | 0.00 | 52.10 | 14 | 4,520 | 0.31% |
|
| 2021/06/17 | 0 | 0.00 | 2 | 52.50 | 53.70 | -2 | 4,415 | -0.05% |
|
| 2021/06/16 | 8 | 53.18 | 2.2 | 53.31 | 52.40 | 5.8 | 4,382 | 0.13% |
|
| 2021/06/15 | 2.2 | 52.80 | 0 | 0.00 | 52.30 | 2.2 | 4,254 | 0.05% |
|
| 2021/06/10 | 1 | 50.40 | 0 | 0.00 | 50.50 | 1 | 4,288 | 0.02% |
|
| 2021/06/09 | 0 | 0.00 | 1 | 49.90 | 50.10 | -1 | 4,277 | -0.02% |
|
| 2021/06/07 | 10 | 48.50 | 0 | 0.00 | 49.40 | 10 | 4,269 | 0.23% |
|
| 2021/06/02 | 0 | 0.00 | 6 | 51.28 | 50.90 | -6 | 4,270 | -0.14% |
|
| 2021/06/01 | 2 | 50.90 | 2 | 51.40 | 51.50 | 0 | 4,241 | 0.00% |
|
| 2021/05/31 | 1 | 50.10 | 0 | 0.00 | 49.40 | 1 | 4,184 | 0.02% |
|
| 2021/05/28 | 5 | 48.54 | 0 | 0.00 | 48.30 | 5 | 4,132 | 0.12% |
|
| 2021/05/25 | 3 | 45.35 | 0 | 0.00 | 45.15 | 3 | 4,083 | 0.07% |
|
| 2021/05/20 | 0 | 0.00 | 1 | 42.70 | 42.55 | -1 | 4,075 | -0.02% |
|
| 2021/05/18 | 0 | 0.00 | 1 | 43.00 | 43.70 | -1 | 4,060 | -0.02% |
|
| 2021/05/17 | 2 | 41.10 | 1 | 39.90 | 39.90 | 1 | 4,034 | 0.02% |
|
| 2021/05/14 | 19 | 44.36 | 0 | 0.00 | 44.30 | 19 | 3,991 | 0.48% |
|
| 2021/05/13 | 60 | 43.00 | 0 | 0.00 | 44.20 | 60 | 3,972 | 1.51% |
|
| 2021/05/12 | 0 | 0.00 | 1 | 47.45 | 45.60 | -1 | 3,959 | -0.03% |
|
| 2021/05/10 | 7 | 55.26 | 1 | 54.30 | 54.30 | 6 | 3,857 | 0.16% |
|
| 2021/05/07 | 1 | 54.40 | 3 | 54.20 | 54.60 | -2 | 3,782 | -0.05% |
|
| 2021/05/06 | 0 | 0.00 | 10 | 50.52 | 50.00 | -10 | 3,670 | -0.27% |
|
| 2021/05/04 | 0 | 0.00 | 3 | 51.17 | 50.70 | -3 | 3,677 | -0.08% |
|
| 2021/05/03 | 4 | 54.35 | 5 | 55.26 | 53.40 | -1 | 3,662 | -0.03% |
|
| 2021/04/29 | 0 | 0.00 | 2 | 53.70 | 53.20 | -2 | 3,636 | -0.06% |
|
| 2021/04/26 | 1 | 56.40 | 16 | 56.58 | 55.70 | -15 | 3,725 | -0.40% |
|
| 2021/04/23 | 4 | 55.13 | 3 | 54.80 | 55.50 | 1 | 3,747 | 0.03% |
|
| 2021/04/22 | 10 | 57.04 | 17.5 | 56.47 | 53.70 | -7.5 | 3,932 | -0.19% |
|
| 2021/04/21 | 2 | 53.75 | 0 | 0.00 | 53.50 | 2 | 3,906 | 0.05% |
|
| 2021/04/19 | 3 | 53.80 | 6 | 54.45 | 53.60 | -3 | 3,970 | -0.08% |
|
| 2021/04/16 | 24 | 55.28 | 0 | 0.00 | 55.00 | 24 | 3,954 | 0.61% |
|
| 2021/04/15 | 4 | 56.25 | 2 | 54.30 | 55.30 | 2 | 3,937 | 0.05% |
|
| 2021/04/14 | 7 | 54.01 | 1 | 52.60 | 52.80 | 6 | 3,884 | 0.15% |
|
| 2021/04/13 | 2 | 55.65 | 0 | 0.00 | 55.10 | 2 | 3,931 | 0.05% |
|
| 2021/04/12 | 4 | 55.60 | 6 | 55.52 | 54.50 | -2 | 4,055 | -0.05% |
|
| 2021/04/09 | 2 | 58.10 | 3 | 58.50 | 57.10 | -1 | 4,098 | -0.02% |
|
| 2021/04/08 | 7 | 59.71 | 5 | 59.88 | 59.20 | 2 | 4,093 | 0.05% |
|
| 2021/04/07 | 8 | 59.35 | 2.1 | 60.38 | 59.50 | 6 | 4,033 | 0.15% |
|
| 2021/04/06 | 7.1 | 60.11 | 11 | 60.01 | 62.50 | -4 | 3,880 | -0.10% |
|
| 2021/04/01 | 13 | 57.95 | 13.1 | 57.45 | 58.00 | -0.1 | 3,512 | 0.00% |
|
| 2021/03/31 | 2.1 | 53.21 | 3 | 53.00 | 53.30 | -0.9 | 3,414 | -0.03% |
|
| 2021/03/30 | 3 | 52.20 | 0 | 0.00 | 52.20 | 3 | 3,517 | 0.09% |
|
| 2021/03/29 | 2 | 53.40 | 2 | 53.75 | 52.70 | 0 | 3,570 | 0.00% |
|
| 2021/03/26 | 2 | 52.65 | 0 | 0.00 | 51.70 | 2 | 3,621 | 0.06% |
|
| 2021/03/24 | 3 | 51.43 | 1 | 51.30 | 50.80 | 2 | 4,001 | 0.05% |
|
| 2021/03/23 | 0 | 0.00 | 2 | 51.85 | 51.00 | -2 | 4,206 | -0.05% |
|
| 2021/03/19 | 0 | 0.00 | 2 | 48.58 | 49.80 | -2 | 4,206 | -0.05% |
|
| 2021/03/18 | 0 | 0.00 | 1 | 49.90 | 49.50 | -1 | 4,226 | -0.02% |
|
| 2021/03/17 | 11 | 51.03 | 1 | 50.40 | 50.00 | 10 | 4,299 | 0.23% |
|
| 2021/03/16 | 3 | 51.47 | 6 | 51.90 | 51.90 | -3 | 4,414 | -0.07% |
|
| 2021/03/08 | 0 | 0.00 | 1 | 48.65 | 46.95 | -1 | 4,931 | -0.02% |
|
| 2021/03/05 | 20 | 49.00 | 1 | 49.05 | 48.40 | 19 | 5,145 | 0.37% |
|
| 2021/03/02 | 1 | 50.50 | 1 | 50.70 | 50.10 | 0 | 5,883 | 0.00% |
|
| 2021/02/17 | 0 | 0.00 | 1 | 52.60 | 52.70 | -1 | 6,357 | -0.02% |
|
| 2021/02/03 | 0 | 0.00 | 1 | 53.20 | 53.10 | -1 | 6,323 | -0.02% |
|
| 2021/02/02 | 0 | 0.00 | 5.4 | 51.85 | 53.50 | -5.4 | 6,305 | -0.09% |
|
| 2021/02/01 | 6 | 50.93 | 3 | 50.48 | 51.00 | 3 | 6,293 | 0.05% |
|
| 2021/01/29 | 1 | 51.60 | 1 | 52.20 | 51.30 | 0 | 6,289 | 0.00% |
|
| 2021/01/27 | 2 | 54.50 | 0 | 0.00 | 54.60 | 2 | 6,264 | 0.03% |
|
| 2021/01/22 | 2 | 57.30 | 0 | 0.00 | 58.10 | 2 | 6,187 | 0.03% |
|
| 2021/01/21 | 1 | 56.40 | 14 | 56.75 | 55.40 | -13 | 6,150 | -0.21% |
|
| 2021/01/20 | 1 | 54.80 | 0 | 0.00 | 54.80 | 1 | 6,264 | 0.02% |
|
| 2021/01/19 | 23 | 57.90 | 2.4 | 58.37 | 58.80 | 20.6 | 6,207 | 0.33% |
|
| 2021/01/18 | 12 | 58.00 | 2 | 58.40 | 58.10 | 10 | 6,134 | 0.16% |
|
| 2021/01/15 | 7 | 58.29 | 15 | 60.09 | 59.50 | -8 | 6,043 | -0.13% |
|
| 2021/01/14 | 6 | 56.93 | 5 | 57.20 | 58.00 | 1 | 5,796 | 0.02% |
|
| 2021/01/13 | 2 | 55.90 | 5 | 55.88 | 55.60 | -3 | 5,703 | -0.05% |
|
| 2021/01/12 | 2 | 52.90 | 0 | 0.00 | 52.10 | 2 | 5,639 | 0.04% |
|
| 2021/01/08 | 0 | 0.00 | 5 | 55.30 | 54.30 | -5 | 5,569 | -0.09% |
|
| 2021/01/07 | 0 | 0.00 | 1 | 55.20 | 55.10 | -1 | 5,527 | -0.02% |
|
| 2021/01/06 | 6 | 56.28 | 26 | 56.04 | 55.60 | -20 | 5,479 | -0.37% |
|
| 2021/01/05 | 19 | 59.15 | 2 | 59.35 | 59.10 | 17 | 5,361 | 0.32% |
|
| 2021/01/04 | 2 | 56.50 | 12 | 58.56 | 58.70 | -10 | 5,175 | -0.19% |
|
| 2020/12/31 | 14 | 53.22 | 4 | 52.90 | 53.40 | 10 | 5,031 | 0.20% |
|
| 2020/12/30 | 2 | 52.10 | 1 | 52.30 | 51.80 | 1 | 4,927 | 0.02% |
|
| 2020/12/29 | 5 | 50.94 | 2.1 | 50.78 | 50.40 | 2.9 | 4,872 | 0.06% |
|
| 2020/12/28 | 1 | 52.00 | 2 | 51.95 | 52.00 | -1 | 4,815 | -0.02% |
|
| 2020/12/25 | 13 | 52.19 | 15 | 53.91 | 51.90 | -2 | 4,769 | -0.04% |
|
| 2020/12/24 | 16 | 55.94 | 4 | 55.23 | 54.90 | 12 | 4,640 | 0.26% |
|
| 2020/12/23 | 6 | 57.58 | 4 | 57.88 | 58.20 | 2 | 4,523 | 0.04% |
|
| 2020/12/22 | 9 | 58.44 | 1 | 57.90 | 56.80 | 8 | 4,477 | 0.18% |
|
| 2020/12/21 | 10 | 58.33 | 6 | 59.30 | 59.30 | 4 | 4,403 | 0.09% |
|
| 2020/12/18 | 12 | 59.43 | 20 | 59.89 | 60.80 | -8 | 4,270 | -0.19% |
|
| 2020/12/17 | 9 | 56.00 | 55 | 56.45 | 56.90 | -46 | 3,997 | -1.15% |
|
| 2020/12/16 | 1 | 52.20 | 0 | 0.00 | 51.80 | 1 | 3,794 | 0.03% |
|
| 2020/12/15 | 9 | 51.13 | 0 | 0.00 | 50.70 | 9 | 3,776 | 0.24% |
|
| 2020/12/14 | 2 | 51.90 | 15 | 52.52 | 52.50 | -13 | 3,732 | -0.35% |
|
| 2020/12/11 | 4 | 51.80 | 4 | 51.33 | 51.50 | 0 | 3,725 | 0.00% |
|
| 2020/12/10 | 10 | 53.17 | 3 | 53.53 | 53.30 | 7 | 3,682 | 0.19% |
|
| 2020/12/09 | 2 | 50.85 | 17 | 52.66 | 54.30 | -15 | 3,571 | -0.42% |
|
| 2020/12/08 | 1 | 49.55 | 8 | 49.46 | 49.45 | -7 | 3,418 | -0.20% |
|
| 2020/12/07 | 1 | 49.05 | 4 | 48.50 | 48.40 | -3 | 3,394 | -0.09% |
|
| 2020/12/04 | 0.7 | 50.70 | 1 | 50.30 | 50.80 | -0.3 | 3,319 | -0.01% |
|
| 2020/12/03 | 7 | 50.46 | 4 | 50.33 | 49.60 | 3 | 3,261 | 0.09% |
|
| 2020/12/02 | 35 | 51.88 | 2 | 52.55 | 51.60 | 33 | 3,201 | 1.03% |
|
| 2020/12/01 | 22 | 52.20 | 24.5 | 51.21 | 53.50 | -2.5 | 3,064 | -0.08% |
|
| 2020/11/30 | 13 | 50.08 | 11 | 50.26 | 49.80 | 2 | 2,844 | 0.07% |
|
| 2020/11/27 | 37 | 50.68 | 34 | 50.35 | 49.80 | 3 | 2,641 | 0.11% |
|
| 2020/11/26 | 30 | 48.44 | 8 | 49.61 | 51.00 | 22 | 2,450 | 0.90% |
|
| 2020/11/25 | 13 | 45.19 | 18.6 | 44.51 | 46.40 | -5.6 | 2,186 | -0.26% |
|
| 2020/11/24 | 2 | 42.58 | 1 | 41.35 | 42.20 | 1 | 2,022 | 0.05% |
|
| 2020/11/23 | 1 | 41.75 | 21 | 39.94 | 42.05 | -20 | 1,968 | -1.02% |
|
| 2020/11/20 | 30 | 41.44 | 12 | 41.79 | 40.40 | 18 | 1,972 | 0.91% |
|
| 2020/11/19 | 0 | 0.00 | 15 | 40.13 | 41.00 | -15 | 1,935 | -0.78% |
|
| 2020/11/10 | 0 | 0.00 | 1 | 37.65 | 37.60 | -1 | 2,437 | -0.04% |
|
| 2020/11/09 | 0 | 0.00 | 6 | 37.91 | 38.00 | -6 | 2,466 | -0.24% |
|
| 2020/11/06 | 2 | 38.30 | 0 | 0.00 | 37.80 | 2 | 2,517 | 0.08% |
|
| 2020/11/05 | 0 | 0.00 | 20 | 38.11 | 38.20 | -20 | 2,552 | -0.78% |
|
| 2020/11/03 | 0 | 0.00 | 1 | 37.60 | 37.00 | -1 | 2,667 | -0.04% |
|
| 2020/11/02 | 1 | 36.45 | 0 | 0.00 | 36.75 | 1 | 2,786 | 0.04% |
|
| 2020/10/30 | 2 | 37.55 | 0 | 0.00 | 37.40 | 2 | 3,059 | 0.07% |
|
| 2020/10/29 | 7 | 38.91 | 0 | 0.00 | 39.00 | 7 | 3,311 | 0.21% |
|
| 2020/10/28 | 23 | 41.07 | 4 | 40.65 | 40.50 | 19 | 3,322 | 0.57% |
|
| 2020/10/23 | 0 | 0.00 | 1 | 35.60 | 35.10 | -1 | 3,586 | -0.03% |
|
| 2020/10/22 | 1 | 35.60 | 0 | 0.00 | 35.20 | 1 | 3,744 | 0.03% |
|
| 2020/10/21 | 0 | 0.00 | 3 | 36.35 | 35.80 | -3 | 3,856 | -0.08% |
|
| 2020/10/19 | 0 | 0.00 | 0.2 | 35.05 | 35.05 | -0.2 | 4,378 | 0.00% |
|
| 2020/10/16 | 3 | 35.15 | 0 | 0.00 | 35.05 | 3 | 4,427 | 0.07% |
|
| 2020/10/15 | 0 | 0.00 | 0.5 | 35.90 | 35.90 | -0.5 | 4,455 | -0.01% |
|
| 2020/10/13 | 3 | 35.90 | 0 | 0.00 | 35.85 | 3 | 4,668 | 0.06% |
|
| 2020/10/12 | 3 | 36.73 | 1 | 36.95 | 36.55 | 2 | 4,720 | 0.04% |
|
| 2020/10/06 | 0 | 0.00 | 1 | 36.55 | 36.55 | -1 | 4,963 | -0.02% |
|
| 2020/09/30 | 1 | 36.10 | 1 | 36.30 | 36.10 | 0 | 5,397 | 0.00% |
|
| 2020/09/29 | 1 | 36.45 | 1 | 36.85 | 36.25 | 0 | 5,710 | 0.00% |
|
| 2020/09/28 | 1 | 35.95 | 1 | 36.30 | 37.00 | 0 | 5,825 | 0.00% |
|
| 2020/09/25 | 3 | 36.08 | 3 | 35.85 | 35.45 | 0 | 5,953 | 0.00% |
|
| 2020/09/24 | 1 | 37.10 | 0 | 0.00 | 36.85 | 1 | 6,182 | 0.02% |
|
| 2020/09/23 | 0 | 0.00 | 2 | 38.70 | 38.60 | -2 | 6,288 | -0.03% |
|
| 2020/09/21 | 1 | 39.50 | 1 | 39.55 | 39.50 | 0 | 6,543 | 0.00% |
|
| 2020/09/18 | 0 | 0.00 | 1 | 39.10 | 40.70 | -1 | 6,712 | -0.01% |
|
| 2020/09/17 | 2 | 39.05 | 2 | 39.15 | 39.00 | 0 | 6,903 | 0.00% |
|
| 2020/09/16 | 2 | 39.15 | 0 | 0.00 | 39.00 | 2 | 6,916 | 0.03% |
|
| 2020/09/15 | 2 | 40.38 | 5 | 40.60 | 39.85 | -3 | 6,921 | -0.04% |
|
| 2020/09/14 | 7 | 41.02 | 10 | 40.50 | 40.80 | -3 | 6,985 | -0.04% |
|
| 2020/09/11 | 6 | 39.38 | 16 | 39.74 | 39.30 | -10 | 6,913 | -0.14% |
|
| 2020/09/10 | 2 | 38.75 | 0 | 0.00 | 38.50 | 2 | 6,869 | 0.03% |
|
| 2020/09/09 | 3 | 37.80 | 12 | 37.43 | 38.70 | -9 | 6,859 | -0.13% |
|
| 2020/09/08 | 2 | 38.13 | 1 | 38.40 | 37.70 | 1 | 6,845 | 0.01% |
|
| 2020/09/07 | 5 | 38.23 | 0 | 0.00 | 37.85 | 5 | 6,830 | 0.07% |
|
| 2020/09/04 | 1 | 39.15 | 6 | 38.63 | 39.05 | -5 | 6,802 | -0.07% |
|
| 2020/09/03 | 2 | 39.85 | 1 | 40.50 | 39.50 | 1 | 6,777 | 0.01% |
|
| 2020/09/02 | 1 | 40.00 | 0 | 0.00 | 39.70 | 1 | 6,763 | 0.01% |
|
| 2020/09/01 | 2 | 40.75 | 3 | 40.73 | 40.60 | -1 | 6,730 | -0.01% |
|
| 2020/08/28 | 2 | 40.20 | 6 | 39.65 | 39.70 | -4 | 6,649 | -0.06% |
|
| 2020/08/27 | 2 | 41.15 | 1 | 41.05 | 40.00 | 1 | 6,621 | 0.02% |
|
| 2020/08/26 | 13 | 41.75 | 7 | 40.72 | 40.55 | 6 | 6,565 | 0.09% |
|
| 2020/08/25 | 6 | 41.87 | 18 | 42.06 | 41.75 | -12 | 6,490 | -0.18% |
|
| 2020/08/24 | 27 | 42.26 | 21 | 42.68 | 42.00 | 6 | 6,410 | 0.09% |
|
| 2020/08/21 | 34 | 42.22 | 14 | 41.64 | 43.45 | 20 | 6,253 | 0.32% |
|
| 2020/08/20 | 27 | 39.43 | 5 | 38.80 | 39.50 | 22 | 6,045 | 0.36% |
|
| 2020/08/19 | 1 | 37.30 | 5 | 37.22 | 38.95 | -4 | 5,910 | -0.07% |
|
| 2020/08/18 | 1 | 37.25 | 2 | 37.10 | 37.05 | -1 | 5,867 | -0.02% |
|
| 2020/08/17 | 1 | 37.85 | 1 | 37.20 | 37.00 | 0 | 5,879 | 0.00% |
|
| 2020/08/14 | 4 | 37.00 | 0 | 0.00 | 37.20 | 4 | 5,885 | 0.07% |
|
| 2020/08/13 | 2 | 36.78 | 1 | 37.30 | 36.70 | 1 | 5,872 | 0.02% |
|
| 2020/08/11 | 2 | 36.90 | 5 | 37.55 | 36.60 | -3 | 5,804 | -0.05% |
|
| 2020/08/10 | 1 | 37.75 | 5 | 37.67 | 37.70 | -4 | 5,759 | -0.07% |
|
| 2020/08/07 | 6 | 38.43 | 2 | 38.90 | 38.25 | 4 | 5,724 | 0.07% |
|
| 2020/08/06 | 4 | 40.29 | 11 | 40.12 | 39.80 | -7 | 5,623 | -0.12% |
|
| 2020/08/05 | 36 | 41.73 | 32 | 42.25 | 41.10 | 4 | 5,510 | 0.07% |
|
| 2020/08/04 | 1 | 41.05 | 13 | 40.12 | 40.45 | -12 | 5,238 | -0.23% |
|
| 2020/08/03 | 9 | 38.56 | 0 | 0.00 | 38.50 | 9 | 4,970 | 0.18% |
|
| 2020/07/31 | 30 | 38.84 | 0 | 0.00 | 38.80 | 30 | 4,931 | 0.61% |
|
| 2020/07/30 | 301 | 38.06 | 5 | 38.78 | 38.75 | 296 | 4,844 | 6.11% |
大買/鉅額交易
|
| 2020/07/29 | 0 | 0.00 | 1 | 34.90 | 35.80 | -1 | 4,588 | -0.02% |
|
| 2020/07/28 | 3 | 34.32 | 342 | 33.13 | 33.40 | -339 | 4,540 | -7.47% |
大賣/鉅額交易
|
| 2020/07/27 | 3 | 38.43 | 11 | 36.95 | 36.75 | -8 | 4,396 | -0.18% |
|
| 2020/07/24 | 21 | 39.48 | 23.1 | 38.75 | 38.00 | -2.1 | 4,291 | -0.05% |
|
| 2020/07/23 | 69 | 38.63 | 46 | 38.45 | 38.80 | 23 | 3,973 | 0.58% |
|
| 2020/07/22 | 1 | 37.70 | 0 | 0.00 | 37.10 | 1 | 3,776 | 0.03% |
|
| 2020/07/21 | 5 | 37.45 | 3 | 37.13 | 37.30 | 2 | 3,756 | 0.05% |
|
| 2020/07/17 | 7 | 37.70 | 3 | 37.50 | 37.70 | 4 | 3,658 | 0.11% |
|
| 2020/07/16 | 4 | 36.65 | 0 | 0.00 | 36.35 | 4 | 3,579 | 0.11% |
|
| 2020/07/15 | 5 | 36.10 | 14 | 36.23 | 36.20 | -9 | 3,538 | -0.25% |
|
| 2020/07/14 | 29 | 37.19 | 9 | 36.82 | 37.55 | 20 | 3,484 | 0.57% |
|
| 2020/07/13 | 1 | 39.00 | 1 | 38.25 | 38.10 | 0 | 3,500 | 0.00% |
|
| 2020/07/10 | 1 | 37.90 | 10 | 38.01 | 37.85 | -9 | 3,462 | -0.26% |
|
| 2020/07/09 | 20 | 40.40 | 27 | 40.57 | 39.20 | -7 | 3,373 | -0.21% |
|
| 2020/07/08 | 41 | 36.95 | 36 | 38.20 | 38.10 | 5 | 3,048 | 0.16% |
|
| 2020/07/07 | 24 | 35.67 | 19 | 35.33 | 35.05 | 5 | 2,744 | 0.18% |
|
| 2020/07/06 | 18 | 37.42 | 4 | 37.20 | 37.35 | 14 | 2,653 | 0.53% |
|
| 2020/07/03 | 29 | 38.13 | 7 | 38.09 | 37.00 | 22 | 2,525 | 0.87% |
|
| 2020/07/02 | 5 | 33.66 | 9 | 34.67 | 36.35 | -4 | 2,271 | -0.18% |
|
| 2020/07/01 | 7 | 33.25 | 7 | 33.04 | 33.05 | 0 | 2,133 | 0.00% |
|
| 2020/06/30 | 13 | 33.68 | 9 | 34.16 | 33.55 | 4 | 2,057 | 0.19% |
|
| 2020/06/29 | 8 | 31.06 | 3 | 32.50 | 32.55 | 5 | 1,863 | 0.27% |
|
| 2020/06/24 | 0 | 0.00 | 5 | 28.26 | 29.60 | -5 | 1,674 | -0.30% |
|
| 2020/06/22 | 2 | 26.05 | 0 | 0.00 | 26.30 | 2 | 1,457 | 0.14% |
|
| 2020/06/09 | 2 | 29.40 | 0 | 0.00 | 29.20 | 2 | 1,362 | 0.15% |
|
| 2020/06/03 | 0 | 0.00 | 1 | 30.20 | 29.85 | -1 | 1,384 | -0.07% |
|
| 2020/06/02 | 1 | 29.85 | 0 | 0.00 | 29.30 | 1 | 1,383 | 0.07% |
|
| 2020/06/01 | 0 | 0.00 | 3 | 29.85 | 29.55 | -3 | 1,391 | -0.22% |
|
| 2020/05/27 | 0 | 0.00 | 1 | 30.05 | 30.00 | -1 | 1,402 | -0.07% |
|
| 2020/05/22 | 4 | 29.61 | 0 | 0.00 | 29.50 | 4 | 1,388 | 0.29% |
|
| 2020/05/21 | 51 | 29.58 | 0 | 0.00 | 30.65 | 51 | 1,371 | 3.72% |
|
| 2020/05/20 | 162 | 28.98 | 0 | 0.00 | 28.95 | 162 | 1,352 | 11.98% |
大買/鉅額交易
|
| 2020/05/19 | 2 | 29.00 | 4 | 29.00 | 28.90 | -2 | 1,345 | -0.15% |
|
| 2020/05/14 | 2 | 28.40 | 0 | 0.00 | 28.25 | 2 | 1,306 | 0.15% |
|
| 2020/05/12 | 0 | 0.00 | 32 | 28.85 | 29.20 | -32 | 1,301 | -2.46% |
|
| 2020/05/07 | 0 | 0.00 | 1 | 30.50 | 31.15 | -1 | 1,282 | -0.08% |
|
| 2020/05/06 | 1 | 30.10 | 3 | 30.10 | 30.05 | -2 | 1,277 | -0.16% |
|
| 2020/05/05 | 0 | 0.00 | 3 | 31.02 | 30.80 | -3 | 1,267 | -0.24% |
|
| 2020/05/04 | 0 | 0.00 | 1 | 31.35 | 31.65 | -1 | 1,255 | -0.08% |
|
| 2020/04/29 | 3 | 31.93 | 0 | 0.00 | 31.65 | 3 | 1,251 | 0.24% |
|
| 2020/04/22 | 0 | 0.00 | 5 | 31.10 | 31.20 | -5 | 1,229 | -0.41% |
|
| 2020/04/20 | 0 | 0.00 | 4 | 29.89 | 31.30 | -4 | 1,208 | -0.33% |
|
| 2020/04/17 | 8 | 30.91 | 18 | 30.76 | 30.45 | -10 | 1,236 | -0.81% |
|
| 2020/04/16 | 17 | 30.39 | 34 | 29.47 | 30.45 | -17 | 1,173 | -1.45% |
|
| 2020/04/15 | 14 | 27.67 | 0 | 0.00 | 27.70 | 14 | 1,095 | 1.28% |
|
| 2020/04/14 | 2 | 25.00 | 0 | 0.00 | 25.20 | 2 | 1,075 | 0.19% |
|
| 2020/04/13 | 41 | 25.00 | 0 | 0.00 | 25.00 | 41 | 1,069 | 3.83% |
|
| 2020/04/10 | 61 | 24.01 | 2 | 23.95 | 24.20 | 59 | 1,075 | 5.49% |
|
| 2020/04/09 | 25 | 24.07 | 2 | 24.50 | 24.45 | 23 | 1,094 | 2.10% |
|
| 2020/04/07 | 0 | 0.00 | 1 | 20.60 | 20.80 | -1 | 1,088 | -0.09% |
|
| 2020/03/25 | 0 | 0.00 | 1 | 19.05 | 19.15 | -1 | 1,498 | -0.07% |
|
| 2020/03/24 | 0 | 0.00 | 1 | 17.45 | 17.85 | -1 | 1,538 | -0.06% |
|
| 2020/03/18 | 1 | 20.25 | 0 | 0.00 | 18.80 | 1 | 1,631 | 0.06% |
|
| 2020/03/17 | 0 | 0.00 | 1 | 18.20 | 19.75 | -1 | 1,638 | -0.06% |
|
| 2020/03/16 | 1 | 21.65 | 0 | 0.00 | 20.00 | 1 | 1,633 | 0.06% |
|
| 2020/03/12 | 4 | 24.14 | 100 | 23.68 | 23.70 | -96 | 1,594 | -6.02% |
|
| 2020/03/10 | 3 | 25.55 | 0 | 0.00 | 26.95 | 3 | 1,571 | 0.19% |
|
| 2020/02/26 | 1 | 30.40 | 7 | 30.09 | 29.85 | -6 | 1,514 | -0.40% |
|
| 2020/02/24 | 0 | 0.00 | 1 | 30.35 | 30.10 | -1 | 1,563 | -0.06% |
|
| 2020/02/19 | 1 | 30.75 | 0 | 0.00 | 30.75 | 1 | 1,568 | 0.06% |
|
| 2020/02/14 | 15 | 30.70 | 0 | 0.00 | 30.65 | 15 | 1,562 | 0.96% |
|
| 2020/02/12 | 1 | 30.45 | 0 | 0.00 | 30.65 | 1 | 1,555 | 0.06% |
|
| 2020/02/11 | 8 | 30.20 | 2 | 30.15 | 30.20 | 6 | 1,552 | 0.39% |
|
| 2020/02/10 | 2 | 29.40 | 0 | 0.00 | 29.40 | 2 | 1,548 | 0.13% |
|
| 2020/02/05 | 1 | 30.55 | 0 | 0.00 | 30.00 | 1 | 1,531 | 0.07% |
|
| 2020/02/04 | 1 | 30.25 | 1 | 29.40 | 30.10 | 0 | 1,529 | 0.00% |
|
| 2020/02/03 | 2 | 29.10 | 10 | 28.50 | 29.15 | -8 | 1,523 | -0.53% |
|
| 2020/01/31 | 1 | 31.30 | 0 | 0.00 | 31.50 | 1 | 1,501 | 0.07% |
|
| 2020/01/30 | 2 | 32.50 | 0 | 0.00 | 32.10 | 2 | 1,486 | 0.13% |
|
| 2020/01/15 | 1 | 36.60 | 1 | 36.45 | 35.60 | 0 | 1,463 | 0.00% |
|
| 2020/01/14 | 0 | 0.00 | 12 | 35.69 | 35.65 | -12 | 1,437 | -0.83% |
|
| 2020/01/13 | 3 | 35.07 | 1 | 35.75 | 36.10 | 2 | 1,425 | 0.14% |
|
| 2020/01/10 | 10 | 34.00 | 0 | 0.00 | 33.75 | 10 | 1,391 | 0.72% |
|
| 2020/01/06 | 12 | 34.60 | 0 | 0.00 | 34.60 | 12 | 1,390 | 0.86% |
|
| 2020/01/03 | 0 | 0.00 | 9 | 36.39 | 35.60 | -9 | 1,374 | -0.65% |
|
| 2020/01/02 | 10 | 36.45 | 4 | 36.33 | 36.35 | 6 | 1,354 | 0.44% |
|
| 2019/12/31 | 3 | 36.00 | 1 | 36.00 | 35.85 | 2 | 1,334 | 0.15% |
|
| 2019/12/30 | 0 | 0.00 | 2 | 36.10 | 35.65 | -2 | 1,337 | -0.15% |
|
| 2019/12/27 | 2 | 35.90 | 0 | 0.00 | 35.25 | 2 | 1,316 | 0.15% |
|
| 2019/12/26 | 5 | 36.16 | 2 | 35.70 | 35.65 | 3 | 1,297 | 0.23% |
|
| 2019/12/25 | 15 | 36.67 | 2 | 36.60 | 36.60 | 13 | 1,265 | 1.03% |
|
| 2019/12/24 | 5 | 36.11 | 23 | 36.18 | 36.90 | -18 | 1,247 | -1.44% |
|
| 2019/12/23 | 24 | 36.34 | 22 | 36.92 | 36.05 | 2 | 1,197 | 0.17% |
|
| 2019/12/20 | 6 | 35.02 | 12 | 34.88 | 34.60 | -6 | 1,052 | -0.57% |
|
| 2019/12/19 | 2 | 34.25 | 5 | 34.54 | 34.60 | -3 | 1,001 | -0.30% |
|
| 2019/12/18 | 0 | 0.00 | 3 | 33.80 | 33.30 | -3 | 1,075 | -0.28% |
|
| 2019/12/17 | 10 | 33.83 | 7 | 34.47 | 33.30 | 3 | 1,122 | 0.27% |
|
| 2019/12/16 | 7 | 32.79 | 8 | 33.18 | 33.40 | -1 | 1,046 | -0.10% |
|
| 2019/12/12 | 2 | 32.65 | 2 | 33.10 | 32.25 | 0 | 1,031 | 0.00% |
|
| 2019/12/11 | 2 | 32.80 | 0 | 0.00 | 32.95 | 2 | 1,021 | 0.20% |
|
| 2019/12/10 | 12 | 32.19 | 0 | 0.00 | 32.05 | 12 | 1,013 | 1.18% |
|
| 2019/12/04 | 1 | 32.05 | 0 | 0.00 | 32.05 | 1 | 1,163 | 0.09% |
|
| 2019/11/21 | 5 | 33.80 | 1 | 34.30 | 33.45 | 4 | 1,190 | 0.34% |
|
| 2019/11/20 | 0 | 0.00 | 4 | 33.13 | 33.40 | -4 | 1,132 | -0.35% |
|
| 2019/11/15 | 2 | 31.35 | 0 | 0.00 | 31.40 | 2 | 1,123 | 0.18% |
|
| 2019/11/13 | 1 | 31.95 | 2 | 32.00 | 31.85 | -1 | 1,145 | -0.09% |
|
| 2019/11/12 | 1 | 31.70 | 0 | 0.00 | 31.70 | 1 | 1,150 | 0.09% |
|
| 2019/11/08 | 0 | 0.00 | 1 | 32.50 | 32.80 | -1 | 1,153 | -0.09% |
|
| 2019/11/07 | 0 | 0.00 | 1 | 32.20 | 31.95 | -1 | 1,158 | -0.09% |
|
| 2019/10/31 | 2 | 32.73 | 0 | 0.00 | 32.45 | 2 | 1,209 | 0.17% |
|
| 2019/10/29 | 1 | 33.15 | 0 | 0.00 | 33.15 | 1 | 1,214 | 0.08% |
|
| 2019/10/25 | 2 | 34.68 | 0 | 0.00 | 34.05 | 2 | 1,251 | 0.16% |
|
| 2019/10/18 | 1 | 34.60 | 2 | 34.50 | 34.35 | -1 | 1,391 | -0.07% |
|
| 2019/10/15 | 1 | 33.75 | 0 | 0.00 | 33.60 | 1 | 1,390 | 0.07% |
|
| 2019/10/08 | 0 | 0.00 | 2 | 33.75 | 33.75 | -2 | 1,409 | -0.14% |
|
| 2019/09/27 | 1 | 34.90 | 0 | 0.00 | 34.70 | 1 | 1,422 | 0.07% |
|
| 2019/09/26 | 1 | 35.45 | 1 | 35.45 | 35.55 | 0 | 1,427 | 0.00% |
|
| 2019/09/25 | 0 | 0.00 | 5 | 34.80 | 34.85 | -5 | 1,446 | -0.35% |
|
| 2019/09/24 | 2 | 35.65 | 0 | 0.00 | 35.55 | 2 | 1,452 | 0.14% |
|
| 2019/09/23 | 6 | 36.44 | 2 | 36.95 | 36.30 | 4 | 1,430 | 0.28% |
|
| 2019/09/18 | 0 | 0.00 | 1 | 34.25 | 33.80 | -1 | 1,350 | -0.07% |
|
| 2019/09/11 | 1 | 34.20 | 0 | 0.00 | 34.20 | 1 | 1,694 | 0.06% |
|
| 2019/09/09 | 8 | 35.06 | 7 | 35.08 | 34.60 | 1 | 1,740 | 0.06% |
|
| 2019/09/06 | 1 | 33.00 | 2 | 33.70 | 33.95 | -1 | 1,717 | -0.06% |
|
| 2019/09/04 | 2 | 32.70 | 0 | 0.00 | 32.30 | 2 | 1,769 | 0.11% |
|
| 2019/09/03 | 2 | 33.20 | 2 | 32.85 | 32.60 | 0 | 1,786 | 0.00% |
|
| 2019/08/23 | 1 | 32.25 | 1 | 32.30 | 32.50 | 0 | 1,817 | 0.00% |
|
| 2019/08/19 | 1 | 32.65 | 1 | 32.60 | 32.30 | 0 | 1,870 | 0.00% |
|
| 2019/08/16 | 1 | 32.25 | 0 | 0.00 | 32.45 | 1 | 1,882 | 0.05% |
|
| 2019/08/14 | 0 | 0.00 | 1 | 32.10 | 31.60 | -1 | 1,913 | -0.05% |
|
| 2019/08/08 | 0 | 0.00 | 4 | 31.50 | 31.60 | -4 | 2,048 | -0.20% |
|
| 2019/08/07 | 1 | 33.00 | 2 | 31.38 | 31.15 | -1 | 2,113 | -0.05% |
|
| 2019/08/06 | 1 | 32.55 | 0 | 0.00 | 33.05 | 1 | 2,116 | 0.05% |
|
| 2019/07/31 | 0 | 0.00 | 2 | 35.25 | 35.10 | -2 | 2,251 | -0.09% |
|
| 2019/07/29 | 0 | 0.00 | 1 | 37.25 | 36.55 | -1 | 2,261 | -0.04% |
|
| 2019/07/26 | 6 | 37.44 | 6 | 37.40 | 37.00 | 0 | 2,259 | 0.00% |
|
| 2019/07/25 | 1 | 36.70 | 2 | 36.70 | 36.80 | -1 | 2,221 | -0.05% |
|
| 2019/07/24 | 0 | 0.00 | 1 | 35.15 | 35.15 | -1 | 2,156 | -0.05% |
|
| 2019/07/22 | 0 | 0.00 | 1 | 35.60 | 35.30 | -1 | 2,225 | -0.04% |
|
| 2019/07/18 | 2 | 35.78 | 0 | 0.00 | 35.35 | 2 | 2,243 | 0.09% |
|
| 2019/07/12 | 1 | 35.40 | 0 | 0.00 | 34.85 | 1 | 2,302 | 0.04% |
|
| 2019/07/11 | 1 | 35.50 | 0 | 0.00 | 35.10 | 1 | 2,374 | 0.04% |
|
| 2019/07/08 | 1 | 35.30 | 0 | 0.00 | 35.30 | 1 | 2,476 | 0.04% |
|
| 2019/07/05 | 0 | 0.00 | 1 | 36.20 | 36.20 | -1 | 2,481 | -0.04% |
|
| 2019/07/04 | 0 | 0.00 | 1 | 36.60 | 36.45 | -1 | 2,536 | -0.04% |
|
| 2019/07/02 | 0 | 0.00 | 2 | 36.58 | 37.25 | -2 | 2,579 | -0.08% |
|
| 2019/07/01 | 0 | 0.00 | 1 | 36.30 | 36.00 | -1 | 2,576 | -0.04% |
|
| 2019/06/28 | 3 | 35.73 | 0 | 0.00 | 35.50 | 3 | 2,591 | 0.12% |
|
| 2019/06/27 | 5 | 36.15 | 2 | 36.10 | 35.75 | 3 | 2,614 | 0.11% |
|
| 2019/06/25 | 2 | 34.60 | 2 | 35.15 | 34.25 | 0 | 2,628 | 0.00% |
|
| 2019/06/24 | 4 | 35.10 | 0 | 0.00 | 34.90 | 4 | 2,724 | 0.15% |
|
| 2019/06/21 | 7 | 38.34 | 1 | 39.05 | 35.85 | 6 | 2,762 | 0.22% |
|
| 2019/06/20 | 0 | 0.00 | 11 | 38.76 | 38.35 | -11 | 2,697 | -0.41% |
|
| 2019/06/19 | 14 | 38.43 | 17 | 37.94 | 38.60 | -3 | 2,773 | -0.11% |
|
| 2019/06/17 | 3 | 35.02 | 0 | 0.00 | 35.15 | 3 | 2,689 | 0.11% |
|
| 2019/06/14 | 0 | 0.00 | 1 | 34.60 | 34.90 | -1 | 2,905 | -0.03% |
|
| 2019/06/13 | 11 | 34.39 | 0 | 0.00 | 33.50 | 11 | 2,984 | 0.37% |
|
| 2019/06/12 | 3 | 34.50 | 4 | 34.65 | 34.00 | -1 | 3,264 | -0.03% |
|
| 2019/06/10 | 0 | 0.00 | 2 | 32.65 | 32.50 | -2 | 3,428 | -0.06% |
|
| 2019/05/30 | 1 | 32.20 | 0 | 0.00 | 32.50 | 1 | 3,561 | 0.03% |
|
| 2019/05/29 | 1 | 31.70 | 0 | 0.00 | 31.70 | 1 | 3,565 | 0.03% |
|
| 2019/05/28 | 0 | 0.00 | 5 | 31.49 | 33.00 | -5 | 3,571 | -0.14% |
|
| 2019/05/27 | 0 | 0.00 | 1 | 31.50 | 31.40 | -1 | 3,567 | -0.03% |
|
| 2019/05/24 | 10 | 32.15 | 10 | 32.05 | 32.15 | 0 | 3,590 | 0.00% |
|
| 2019/05/23 | 1 | 33.00 | 4 | 32.70 | 32.50 | -3 | 3,594 | -0.08% |
|
| 2019/05/22 | 0 | 0.00 | 0.1 | 33.60 | 33.80 | -0.1 | 3,638 | 0.00% |
|
| 2019/05/21 | 0 | 0.00 | 6 | 33.60 | 34.20 | -6 | 3,672 | -0.16% |
|
| 2019/05/20 | 1 | 32.70 | 4 | 33.66 | 33.10 | -3 | 3,733 | -0.08% |
|
| 2019/05/17 | 6 | 32.35 | 6 | 32.50 | 32.35 | 0 | 3,741 | 0.00% |
|
| 2019/05/16 | 5 | 34.07 | 7 | 34.06 | 33.05 | -2 | 3,755 | -0.05% |
|
| 2019/05/15 | 6 | 34.48 | 2 | 33.78 | 34.65 | 4 | 3,702 | 0.11% |
|
| 2019/05/14 | 9 | 31.29 | 3 | 30.13 | 31.50 | 6 | 3,656 | 0.16% |
|
| 2019/05/13 | 2 | 31.90 | 3 | 31.67 | 31.00 | -1 | 3,653 | -0.03% |
|
| 2019/05/10 | 1 | 33.30 | 1 | 32.25 | 32.40 | 0 | 3,668 | 0.00% |
|
| 2019/05/09 | 3 | 34.37 | 0 | 0.00 | 33.10 | 3 | 3,640 | 0.08% |
|
| 2019/05/08 | 4 | 35.63 | 1 | 35.00 | 34.95 | 3 | 3,625 | 0.08% |
|
| 2019/05/06 | 5 | 38.65 | 0 | 0.00 | 38.10 | 5 | 3,626 | 0.14% |
|
| 2019/05/03 | 0 | 0.00 | 1 | 39.60 | 39.15 | -1 | 3,631 | -0.03% |
|
| 2019/05/02 | 2 | 39.78 | 0 | 0.00 | 39.55 | 2 | 3,618 | 0.06% |
|
| 2019/04/30 | 0 | 0.00 | 0.5 | 38.40 | 38.60 | -0.5 | 3,607 | -0.01% |
|
| 2019/04/29 | 1 | 38.05 | 0 | 0.00 | 38.00 | 1 | 3,623 | 0.03% |
|
| 2019/04/26 | 0 | 0.00 | 3 | 39.90 | 39.00 | -3 | 3,619 | -0.08% |
|
| 2019/04/23 | 1 | 39.25 | 0 | 0.00 | 39.20 | 1 | 3,578 | 0.03% |
|
| 2019/04/22 | 1 | 39.35 | 2 | 39.58 | 39.20 | -1 | 3,576 | -0.03% |
|
| 2019/04/19 | 0 | 0.00 | 1 | 38.50 | 38.95 | -1 | 3,575 | -0.03% |
|
| 2019/04/18 | 2 | 38.38 | 1 | 39.75 | 38.10 | 1 | 3,560 | 0.03% |
|
| 2019/04/17 | 3 | 41.40 | 6 | 40.53 | 40.00 | -3 | 3,536 | -0.08% |
|
| 2019/04/16 | 2 | 40.95 | 1.2 | 39.85 | 41.00 | 0.8 | 3,458 | 0.02% |
|
| 2019/04/15 | 1 | 39.25 | 0 | 0.00 | 39.10 | 1 | 3,406 | 0.03% |
|
| 2019/04/12 | 0 | 0.00 | 6 | 38.73 | 38.70 | -6 | 3,397 | -0.18% |
|
| 2019/04/11 | 0 | 0.00 | 5 | 39.60 | 39.00 | -5 | 3,385 | -0.15% |
|
| 2019/04/10 | 10 | 39.30 | 13 | 40.08 | 39.10 | -3 | 3,375 | -0.09% |
|
| 2019/04/09 | 9 | 39.48 | 4 | 39.41 | 39.05 | 5 | 3,329 | 0.15% |
|
| 2019/04/08 | 16 | 39.80 | 10 | 40.35 | 39.55 | 6 | 3,337 | 0.18% |
|
| 2019/04/03 | 0 | 0.00 | 12 | 39.48 | 39.55 | -12 | 3,323 | -0.36% |
|
| 2019/04/02 | 9 | 39.14 | 5 | 39.90 | 39.00 | 4 | 3,375 | 0.12% |
|
| 2019/04/01 | 10 | 39.26 | 3 | 39.60 | 39.20 | 7 | 3,355 | 0.21% |
|
| 2019/03/29 | 12 | 39.45 | 15 | 39.65 | 39.90 | -3 | 3,323 | -0.09% |
|
| 2019/03/28 | 5 | 39.40 | 7 | 39.29 | 39.00 | -2 | 3,292 | -0.06% |
|
| 2019/03/27 | 16 | 39.92 | 13 | 40.45 | 40.00 | 3 | 3,279 | 0.09% |
|
| 2019/03/26 | 7 | 39.15 | 10 | 38.85 | 39.50 | -3 | 3,166 | -0.09% |
|
| 2019/03/25 | 4 | 36.36 | 4 | 36.50 | 36.55 | 0 | 3,088 | 0.00% |
|
| 2019/03/22 | 6 | 38.60 | 10 | 38.98 | 37.70 | -4 | 3,061 | -0.13% |
|
| 2019/03/21 | 24 | 37.91 | 0 | 0.00 | 38.10 | 24 | 2,988 | 0.80% |
|
| 2019/03/20 | 12 | 38.33 | 5 | 38.20 | 38.10 | 7 | 3,078 | 0.23% |
|
| 2019/03/19 | 4 | 39.93 | 15 | 39.21 | 37.35 | -11 | 3,027 | -0.36% |
|
| 2019/03/18 | 3 | 36.85 | 6 | 37.74 | 38.50 | -3 | 2,779 | -0.11% |
|
| 2019/03/15 | 16 | 34.79 | 12 | 34.61 | 35.00 | 4 | 2,672 | 0.15% |
|
| 2019/03/14 | 12 | 32.98 | 11.3 | 33.25 | 33.85 | 0.7 | 2,396 | 0.03% |
|
| 2019/03/13 | 8 | 29.16 | 0 | 0.00 | 30.80 | 8 | 2,243 | 0.36% |
|
| 2019/03/12 | 0 | 0.00 | 3 | 28.85 | 28.85 | -3 | 2,211 | -0.14% |
|
| 2019/03/11 | 0 | 0.00 | 4 | 29.03 | 28.85 | -4 | 2,223 | -0.18% |
|
| 2019/03/08 | 9 | 28.99 | 4 | 29.04 | 28.80 | 5 | 2,259 | 0.22% |
|
| 2019/03/07 | 2 | 29.23 | 0 | 0.00 | 28.80 | 2 | 2,269 | 0.09% |
|
| 2019/03/06 | 4 | 29.09 | 1 | 29.30 | 29.25 | 3 | 2,313 | 0.13% |
|
| 2019/02/27 | 1 | 27.95 | 1 | 28.05 | 28.35 | 0 | 2,407 | 0.00% |
|
| 2019/02/26 | 1 | 28.65 | 2 | 28.60 | 28.35 | -1 | 2,544 | -0.04% |
|
| 2019/02/25 | 1 | 28.65 | 0 | 0.00 | 28.65 | 1 | 2,641 | 0.04% |
|
| 2019/02/22 | 5 | 29.08 | 6 | 28.97 | 28.90 | -1 | 2,634 | -0.04% |
|
| 2019/02/21 | 28 | 28.39 | 27 | 28.99 | 29.00 | 1 | 2,629 | 0.04% |
|
| 2019/02/19 | 2 | 28.98 | 0 | 0.00 | 29.10 | 2 | 2,560 | 0.08% |
|
| 2019/02/18 | 5 | 27.63 | 11 | 27.77 | 27.95 | -6 | 2,494 | -0.24% |
|
| 2019/02/13 | 0 | 0.00 | 7 | 26.42 | 26.25 | -7 | 2,614 | -0.27% |
|
| 2019/02/12 | 7 | 27.17 | 0 | 0.00 | 26.80 | 7 | 2,610 | 0.27% |
|
| 2019/02/11 | 0 | 0.00 | 4 | 26.09 | 26.80 | -4 | 2,658 | -0.15% |
|
| 2019/01/30 | 3 | 25.80 | 0 | 0.00 | 25.65 | 3 | 2,670 | 0.11% |
|
| 2019/01/28 | 1 | 26.70 | 6 | 26.13 | 25.85 | -5 | 2,649 | -0.19% |
|
| 2019/01/24 | 0 | 0.00 | 2 | 25.40 | 25.05 | -2 | 2,647 | -0.08% |
|
| 2019/01/22 | 0 | 0.00 | 6 | 25.13 | 24.65 | -6 | 2,673 | -0.22% |
|
| 2019/01/21 | 1 | 24.15 | 0 | 0.00 | 24.60 | 1 | 2,673 | 0.04% |
|
| 2019/01/17 | 6 | 23.80 | 5 | 24.00 | 23.80 | 1 | 2,719 | 0.04% |
|
| 2019/01/16 | 5 | 24.90 | 0 | 0.00 | 24.70 | 5 | 2,716 | 0.18% |
|
| 2019/01/14 | 0 | 0.00 | 3 | 25.10 | 24.70 | -3 | 2,730 | -0.11% |
|
| 2019/01/11 | 3 | 24.90 | 7 | 25.47 | 24.65 | -4 | 2,752 | -0.15% |
|
| 2019/01/10 | 5 | 24.85 | 0 | 0.00 | 24.85 | 5 | 2,760 | 0.18% |
|
| 2019/01/09 | 15 | 25.42 | 3 | 25.50 | 25.00 | 12 | 2,777 | 0.43% |
|
| 2019/01/07 | 4 | 24.69 | 3 | 25.00 | 24.60 | 1 | 2,799 | 0.04% |
|
| 2019/01/04 | 1 | 24.00 | 3 | 24.13 | 24.00 | -2 | 2,836 | -0.07% |
|
| 2019/01/03 | 3 | 25.20 | 0 | 0.00 | 25.20 | 3 | 2,846 | 0.11% |
|
| 2019/01/02 | 1 | 25.80 | 1 | 25.90 | 25.95 | 0 | 2,864 | 0.00% |
|
| 2018/12/27 | 0 | 0.00 | 0 | 26.80 | 26.80 | 0 | 2,930 | 0.00% |
|
| 2018/12/26 | 10 | 28.05 | 0 | 0.00 | 26.90 | 10 | 2,945 | 0.34% |
|
| 2018/12/25 | 7 | 28.41 | 14 | 27.77 | 27.70 | -7 | 2,948 | -0.24% |
|
| 2018/12/20 | 1 | 26.20 | 0 | 0.00 | 27.95 | 1 | 2,906 | 0.03% |
|
| 2018/12/18 | 1 | 27.90 | 0 | 0.00 | 27.70 | 1 | 2,953 | 0.03% |
|
| 2018/12/14 | 1 | 28.90 | 1 | 28.75 | 28.75 | 0 | 3,038 | 0.00% |
|
| 2018/12/13 | 6 | 29.24 | 22 | 29.11 | 28.85 | -16 | 3,134 | -0.51% |
|
| 2018/12/12 | 0 | 0.00 | 5 | 27.70 | 27.75 | -5 | 3,085 | -0.16% |
|
| 2018/12/11 | 1 | 26.90 | 6 | 26.79 | 26.80 | -5 | 3,088 | -0.16% |
|
| 2018/12/10 | 5 | 26.60 | 0 | 0.00 | 26.10 | 5 | 3,105 | 0.16% |
|
| 2018/12/07 | 5 | 27.30 | 0 | 0.00 | 27.30 | 5 | 3,097 | 0.16% |
|
| 2018/12/06 | 70 | 28.38 | 1 | 28.40 | 26.10 | 69 | 3,086 | 2.24% |
|
| 2018/12/05 | 5 | 28.30 | 0 | 0.00 | 28.30 | 5 | 3,066 | 0.16% |
|
| 2018/12/04 | 12 | 28.93 | 5 | 29.35 | 28.95 | 7 | 3,076 | 0.23% |
|
| 2018/12/03 | 5 | 28.80 | 223 | 29.03 | 29.20 | -218 | 3,080 | -7.08% |
大賣/鉅額交易
|
| 2018/11/30 | 5 | 28.60 | 0 | 0.00 | 28.60 | 5 | 3,070 | 0.16% |
|
| 2018/11/29 | 2 | 29.00 | 5 | 28.52 | 28.40 | -3 | 3,068 | -0.10% |
|
| 2018/11/28 | 1 | 27.80 | 1 | 27.55 | 27.40 | 0 | 3,029 | 0.00% |
|
| 2018/11/27 | 12 | 26.67 | 1 | 27.05 | 27.00 | 11 | 3,120 | 0.35% |
|
| 2018/11/26 | 6 | 26.99 | 1 | 27.25 | 26.80 | 5 | 3,227 | 0.15% |
|
| 2018/11/23 | 1 | 25.80 | 2 | 29.35 | 25.85 | -1 | 3,178 | -0.03% |
|
| 2018/11/22 | 2 | 26.58 | 11 | 26.59 | 26.70 | -9 | 3,106 | -0.29% |
|
| 2018/11/21 | 50 | 23.71 | 5 | 24.50 | 24.30 | 45 | 3,016 | 1.49% |
|
| 2018/11/20 | 185 | 23.76 | 5 | 23.83 | 23.55 | 180 | 3,002 | 6.00% |
大買/鉅額交易
|
| 2018/11/16 | 2 | 24.65 | 100 | 23.95 | 23.95 | -98 | 3,064 | -3.20% |
|
| 2018/11/15 | 1 | 23.80 | 125 | 23.58 | 23.70 | -124 | 3,118 | -3.98% |
大賣/鉅額交易
|
| 2018/11/14 | 5 | 24.76 | 1 | 24.35 | 24.00 | 4 | 3,110 | 0.13% |
|
| 2018/11/13 | 13 | 24.43 | 12 | 25.02 | 24.90 | 1 | 3,087 | 0.03% |
|
| 2018/11/12 | 6 | 23.85 | 15 | 24.08 | 24.65 | -9 | 3,018 | -0.30% |
|
| 2018/11/08 | 96 | 23.30 | 2 | 23.65 | 22.35 | 94 | 2,995 | 3.14% |
|
| 2018/11/07 | 97 | 21.82 | 0 | 0.00 | 22.55 | 97 | 3,010 | 3.22% |
|
| 2018/11/05 | 15 | 20.95 | 0 | 0.00 | 21.15 | 15 | 3,087 | 0.49% |
|
| 2018/11/02 | 68 | 21.72 | 0 | 0.00 | 21.30 | 68 | 3,138 | 2.17% |
|
| 2018/11/01 | 42 | 21.19 | 0 | 0.00 | 21.35 | 42 | 3,132 | 1.34% |
|
| 2018/10/30 | 4 | 18.96 | 0 | 0.00 | 19.05 | 4 | 3,144 | 0.13% |
|
| 2018/10/29 | 7 | 18.50 | 0 | 0.00 | 19.00 | 7 | 3,158 | 0.22% |
|
| 2018/10/26 | 0 | 0.00 | 2 | 20.10 | 18.85 | -2 | 3,200 | -0.06% |
|
| 2018/10/25 | 2 | 20.20 | 417 | 19.56 | 19.65 | -415 | 3,196 | -12.98% |
大賣/鉅額交易
|
| 2018/10/24 | 1 | 21.50 | 2 | 21.58 | 21.15 | -1 | 3,190 | -0.03% |
|
| 2018/10/22 | 19 | 22.86 | 0 | 0.00 | 23.05 | 19 | 3,188 | 0.60% |
|
| 2018/10/19 | 1 | 21.65 | 1 | 21.75 | 22.45 | 0 | 3,193 | 0.00% |
|
| 2018/10/18 | 0 | 0.00 | 18 | 23.14 | 23.10 | -18 | 3,213 | -0.56% |
|
| 2018/10/17 | 4 | 24.45 | 3 | 25.18 | 24.00 | 1 | 3,240 | 0.03% |
|
| 2018/10/16 | 3 | 24.60 | 0 | 0.00 | 24.65 | 3 | 3,311 | 0.09% |
|
| 2018/10/15 | 0 | 0.00 | 1 | 24.90 | 24.90 | -1 | 3,356 | -0.03% |
|
| 2018/10/12 | 0 | 0.00 | 2 | 24.68 | 24.60 | -2 | 3,387 | -0.06% |
|
| 2018/10/11 | 1 | 24.50 | 21 | 24.67 | 24.50 | -20 | 3,401 | -0.59% |
|
| 2018/10/08 | 1 | 29.05 | 1 | 29.80 | 28.90 | 0 | 3,448 | 0.00% |
|
| 2018/10/05 | 6 | 29.84 | 5 | 30.20 | 28.75 | 1 | 3,464 | 0.03% |
|
| 2018/10/04 | 3 | 32.80 | 3 | 32.50 | 30.85 | 0 | 3,488 | 0.00% |
|
| 2018/10/03 | 3 | 33.70 | 4 | 32.80 | 32.40 | -1 | 3,632 | -0.03% |
|
| 2018/10/02 | 1 | 35.05 | 0 | 0.00 | 35.00 | 1 | 3,755 | 0.03% |
|
| 2018/09/26 | 3 | 38.27 | 3 | 37.00 | 37.00 | 0 | 4,340 | 0.00% |
|
| 2018/09/25 | 3 | 36.60 | 3 | 37.00 | 36.90 | 0 | 4,569 | 0.00% |
|
| 2018/09/21 | 4 | 37.40 | 2.8 | 37.35 | 36.90 | 1.2 | 4,984 | 0.02% |
|
| 2018/09/20 | 2 | 37.65 | 1 | 39.00 | 36.95 | 1 | 5,195 | 0.02% |
|
| 2018/09/19 | 8 | 39.73 | 12 | 38.90 | 38.05 | -4 | 5,237 | -0.08% |
|
| 2018/09/18 | 3 | 37.80 | 5 | 37.92 | 37.35 | -2 | 5,270 | -0.04% |
|
| 2018/09/17 | 2 | 36.90 | 0 | 0.00 | 36.20 | 2 | 5,414 | 0.04% |
|
| 2018/09/12 | 0 | 0.00 | 1 | 35.35 | 35.20 | -1 | 6,269 | -0.02% |
|
| 2018/09/11 | 0 | 0.00 | 1 | 36.00 | 36.05 | -1 | 6,611 | -0.02% |
|
| 2018/09/07 | 1 | 38.40 | 2 | 37.68 | 37.05 | -1 | 7,192 | -0.01% |
|
| 2018/09/06 | 6 | 38.75 | 6 | 38.95 | 38.35 | 0 | 7,280 | 0.00% |
|
| 2018/09/05 | 3 | 38.65 | 2 | 39.25 | 38.15 | 1 | 7,641 | 0.01% |
|
| 2018/09/03 | 1 | 39.10 | 5 | 38.70 | 37.40 | -4 | 7,856 | -0.05% |
|
| 2018/08/31 | 7 | 38.65 | 7 | 38.52 | 39.90 | 0 | 7,891 | 0.00% |
|
| 2018/08/30 | 1 | 36.75 | 1 | 36.00 | 36.90 | 0 | 7,861 | 0.00% |
|
| 2018/08/29 | 2 | 36.73 | 3 | 36.42 | 36.50 | -1 | 7,909 | -0.01% |
|
| 2018/08/27 | 0 | 0.00 | 1 | 35.00 | 35.60 | -1 | 8,131 | -0.01% |
|
| 2018/08/24 | 23 | 34.57 | 5 | 35.10 | 34.50 | 18 | 8,175 | 0.22% |
|
| 2018/08/23 | 2 | 35.70 | 0 | 0.00 | 35.30 | 2 | 8,274 | 0.02% |
|
| 2018/08/22 | 2 | 35.93 | 2 | 36.20 | 36.35 | 0 | 8,297 | 0.00% |
|
| 2018/08/21 | 6 | 34.87 | 0 | 0.00 | 34.15 | 6 | 8,296 | 0.07% |
|
| 2018/08/20 | 143 | 35.67 | 2 | 35.53 | 35.15 | 141 | 8,310 | 1.70% |
大買/鉅額交易
|
| 2018/08/17 | 100 | 37.00 | 0 | 0.00 | 35.30 | 100 | 8,324 | 1.20% |
|
| 2018/08/14 | 100 | 34.03 | 3 | 33.95 | 35.50 | 97 | 8,324 | 1.17% |
|
| 2018/08/13 | 17 | 36.70 | 382 | 34.93 | 35.15 | -365 | 8,494 | -4.30% |
大賣/鉅額交易
|
| 2018/08/10 | 1 | 38.70 | 0 | 0.00 | 38.70 | 1 | 8,575 | 0.01% |
|
| 2018/08/08 | 2 | 40.15 | 2 | 41.20 | 40.10 | 0 | 9,082 | 0.00% |
|
| 2018/08/07 | 34 | 41.21 | 1 | 41.50 | 41.20 | 33 | 9,098 | 0.36% |
|
| 2018/08/06 | 7 | 41.09 | 2 | 43.53 | 40.90 | 5 | 9,252 | 0.05% |
|
| 2018/08/03 | 7 | 42.83 | 5 | 43.02 | 43.40 | 2 | 9,304 | 0.02% |
|
| 2018/08/02 | 7 | 43.24 | 2 | 44.95 | 42.35 | 5 | 9,410 | 0.05% |
|
| 2018/08/01 | 13 | 45.72 | 5 | 45.78 | 44.85 | 8 | 9,461 | 0.08% |
|
| 2018/07/31 | 146.1 | 44.77 | 6 | 45.14 | 45.60 | 140.1 | 9,520 | 1.47% |
大買/鉅額交易
|
| 2018/07/30 | 3 | 45.35 | 1 | 46.50 | 45.15 | 2 | 9,620 | 0.02% |
|
| 2018/07/27 | 7 | 46.50 | 7 | 46.68 | 46.50 | 0 | 9,793 | 0.00% |
|
| 2018/07/26 | 1 | 46.55 | 3 | 46.93 | 46.55 | -2 | 10,005 | -0.02% |
|
| 2018/07/25 | 204 | 48.25 | 4 | 48.08 | 47.00 | 200 | 10,381 | 1.93% |
大買/鉅額交易
|
| 2018/07/24 | 6 | 47.70 | 6 | 47.88 | 47.60 | 0 | 10,379 | 0.00% |
|
| 2018/07/23 | 11 | 47.14 | 12 | 47.06 | 47.15 | -1 | 10,464 | -0.01% |
|
| 2018/07/20 | 14 | 45.20 | 13 | 46.07 | 45.20 | 1 | 10,498 | 0.01% |
|
| 2018/07/19 | 8 | 45.11 | 5 | 46.20 | 45.00 | 3 | 10,644 | 0.03% |
|
| 2018/07/18 | 6 | 46.55 | 6 | 47.15 | 46.20 | 0 | 10,796 | 0.00% |
|
| 2018/07/17 | 2 | 47.75 | 4 | 48.15 | 47.25 | -2 | 10,883 | -0.02% |
|
| 2018/07/16 | 4 | 48.28 | 4 | 49.58 | 48.00 | 0 | 11,280 | 0.00% |
|
| 2018/07/13 | 3 | 48.25 | 3 | 48.63 | 48.20 | 0 | 11,245 | 0.00% |
|
| 2018/07/12 | 34 | 48.46 | 233 | 48.00 | 47.95 | -199 | 11,567 | -1.72% |
大賣/鉅額交易
|
| 2018/07/11 | 209 | 48.74 | 10 | 48.07 | 48.10 | 199 | 11,705 | 1.70% |
大買/鉅額交易
|
| 2018/07/10 | 4 | 44.90 | 16 | 44.62 | 45.60 | -12 | 11,634 | -0.10% |
|
| 2018/07/09 | 12 | 47.99 | 2 | 49.20 | 47.50 | 10 | 11,760 | 0.09% |
|
| 2018/07/06 | 26 | 48.70 | 27 | 49.38 | 48.55 | -1 | 11,839 | -0.01% |
|
| 2018/07/05 | 4 | 49.44 | 1 | 50.60 | 47.75 | 3 | 11,778 | 0.03% |
|
| 2018/07/04 | 3 | 50.93 | 138 | 50.85 | 49.00 | -135 | 11,826 | -1.14% |
大賣/鉅額交易
|
| 2018/07/03 | 11 | 52.04 | 251 | 50.28 | 50.00 | -240 | 11,863 | -2.02% |
大賣/鉅額交易
|
| 2018/07/02 | 20 | 54.34 | 13 | 54.07 | 51.40 | 7 | 11,591 | 0.06% |
|
| 2018/06/29 | 19 | 49.34 | 18 | 48.79 | 50.40 | 1 | 11,188 | 0.01% |
|
| 2018/06/28 | 28 | 46.75 | 3 | 46.55 | 45.85 | 25 | 10,976 | 0.23% |
|
| 2018/06/27 | 7 | 47.96 | 22 | 47.65 | 47.70 | -15 | 10,885 | -0.14% |
|
| 2018/06/26 | 396 | 46.32 | 24 | 46.70 | 47.50 | 372 | 10,755 | 3.46% |
大買/鉅額交易
|
| 2018/06/25 | 45 | 46.79 | 438 | 44.28 | 44.50 | -393 | 10,586 | -3.71% |
大賣/鉅額交易
|
| 2018/06/22 | 26 | 51.24 | 21 | 50.70 | 49.00 | 5 | 10,353 | 0.05% |
|
| 2018/06/21 | 450 | 49.61 | 417 | 49.67 | 50.10 | 33 | 10,077 | 0.33% |
大買/大賣/
|
| 2018/06/20 | 11 | 45.42 | 27 | 47.11 | 46.10 | -16 | 9,813 | -0.16% |
|
| 2018/06/19 | 17 | 46.70 | 21 | 46.25 | 47.15 | -4 | 9,495 | -0.04% |
|
| 2018/06/15 | 15 | 42.20 | 1 | 42.00 | 42.90 | 14 | 9,375 | 0.15% |
|
| 2018/06/14 | 46 | 40.09 | 56 | 40.00 | 40.15 | -10 | 9,233 | -0.11% |
|
| 2018/06/13 | 13 | 40.70 | 6 | 40.60 | 39.00 | 7 | 9,282 | 0.08% |
|
| 2018/06/12 | 2 | 39.83 | 10 | 39.27 | 39.35 | -8 | 9,006 | -0.09% |
|
| 2018/06/11 | 406 | 37.64 | 1 | 37.65 | 37.65 | 405 | 9,064 | 4.47% |
大買/鉅額交易
|
| 2018/06/08 | 2 | 36.33 | 2 | 35.95 | 35.95 | 0 | 9,002 | 0.00% |
|
| 2018/06/07 | 7 | 37.56 | 0 | 0.00 | 37.45 | 7 | 8,910 | 0.08% |
|
| 2018/06/05 | 5 | 39.69 | 410 | 38.16 | 38.20 | -405 | 8,871 | -4.56% |
大賣/鉅額交易
|
| 2018/06/04 | 2 | 41.00 | 2 | 41.38 | 42.30 | 0 | 8,700 | 0.00% |
|
| 2018/06/01 | 2 | 39.28 | 1 | 39.00 | 38.80 | 1 | 8,669 | 0.01% |
|
| 2018/05/31 | 0 | 0.00 | 1 | 39.50 | 39.45 | -1 | 8,675 | -0.01% |
|
| 2018/05/30 | 3 | 37.70 | 14 | 38.45 | 38.70 | -11 | 8,661 | -0.13% |
|
| 2018/05/29 | 0 | 0.00 | 10 | 37.00 | 37.50 | -10 | 8,673 | -0.12% |
|
| 2018/05/28 | 1 | 35.20 | 2 | 34.30 | 35.00 | -1 | 8,672 | -0.01% |
|
| 2018/05/25 | 3 | 35.60 | 9 | 36.20 | 34.80 | -6 | 8,726 | -0.07% |
|
| 2018/05/24 | 11 | 35.27 | 0 | 0.00 | 34.90 | 11 | 8,796 | 0.13% |
|
| 2018/05/23 | 6 | 35.50 | 0 | 0.00 | 35.50 | 6 | 8,985 | 0.07% |
|
| 2018/05/22 | 14 | 36.64 | 0 | 0.00 | 35.80 | 14 | 9,216 | 0.15% |
|
| 2018/05/21 | 14 | 37.99 | 22 | 38.04 | 37.00 | -8 | 9,236 | -0.09% |
|
| 2018/05/18 | 20 | 35.06 | 18 | 35.46 | 35.60 | 2 | 9,168 | 0.02% |
|
| 2018/05/17 | 18 | 36.23 | 24 | 35.68 | 36.60 | -6 | 9,229 | -0.07% |
|
| 2018/05/16 | 15 | 34.82 | 1 | 34.40 | 33.80 | 14 | 9,069 | 0.15% |
|
| 2018/05/15 | 0 | 0.00 | 17 | 36.50 | 36.50 | -17 | 8,844 | -0.19% |
|
| 2018/05/14 | 4 | 32.68 | 30 | 32.73 | 33.20 | -26 | 8,863 | -0.29% |
|
| 2018/05/11 | 2 | 30.75 | 1 | 30.60 | 30.20 | 1 | 8,709 | 0.01% |
|
| 2018/05/10 | 5 | 30.00 | 10 | 30.50 | 30.15 | -5 | 8,637 | -0.06% |
|
| 2018/05/09 | 18 | 31.47 | 20 | 31.77 | 31.00 | -2 | 8,554 | -0.02% |
|
| 2018/05/08 | 16 | 31.30 | 2 | 31.40 | 30.90 | 14 | 8,544 | 0.16% |
|
| 2018/05/07 | 74 | 31.40 | 22 | 31.04 | 31.00 | 52 | 8,596 | 0.60% |
|
| 2018/05/04 | 19 | 31.79 | 12 | 32.83 | 31.10 | 7 | 8,574 | 0.08% |
|
| 2018/05/03 | 34 | 32.24 | 102 | 32.41 | 31.90 | -68 | 8,483 | -0.80% |
大賣/
|
| 2018/05/02 | 42 | 32.91 | 11 | 32.94 | 30.90 | 31 | 8,397 | 0.37% |
|
| 2018/04/27 | 10 | 30.30 | 35 | 30.41 | 30.90 | -25 | 8,131 | -0.31% |
|
| 2018/04/26 | 32 | 29.75 | 18 | 31.04 | 28.10 | 14 | 7,996 | 0.18% |
|
| 2018/04/25 | 17 | 28.81 | 25 | 29.35 | 29.90 | -8 | 7,863 | -0.10% |
|
| 2018/04/24 | 82 | 29.27 | 11 | 29.85 | 29.00 | 71 | 7,654 | 0.93% |
|
| 2018/04/23 | 7 | 32.76 | 7 | 32.50 | 32.20 | 0 | 7,447 | 0.00% |
|
| 2018/04/20 | 27 | 36.03 | 29 | 35.86 | 35.50 | -2 | 7,296 | -0.03% |
|
| 2018/04/19 | 0 | 0.00 | 9 | 34.50 | 34.50 | -9 | 6,850 | -0.13% |
|
| 2018/04/18 | 65 | 28.06 | 40 | 29.98 | 31.40 | 25 | 6,821 | 0.37% |
|
| 2018/04/17 | 56 | 31.06 | 4 | 28.60 | 28.55 | 52 | 6,457 | 0.81% |
|
| 2018/04/16 | 38 | 32.12 | 19 | 33.20 | 31.70 | 19 | 6,250 | 0.30% |
|
| 2018/04/13 | 37 | 32.33 | 20 | 33.43 | 32.95 | 17 | 6,134 | 0.28% |
|
| 2018/04/12 | 18 | 34.15 | 131 | 33.88 | 33.30 | -113 | 5,835 | -1.94% |
大賣/鉅額交易
|
| 2018/04/11 | 11 | 37.22 | 20 | 37.70 | 36.90 | -9 | 5,665 | -0.16% |
|
| 2018/04/10 | 107 | 36.49 | 2 | 38.60 | 36.00 | 105 | 5,565 | 1.89% |
大買/鉅額交易
|
| 2018/04/09 | 158 | 39.60 | 1 | 41.40 | 38.70 | 157 | 5,342 | 2.94% |
大買/鉅額交易
|
| 2018/04/02 | 1 | 42.95 | 0 | 0.00 | 42.95 | 1 | 5,039 | 0.02% |
|
| 2018/03/31 | 0 | 0.00 | 3 | 41.45 | 41.45 | -3 | 5,014 | -0.06% |
|
| 2018/03/30 | 0 | 0.00 | 20 | 38.38 | 37.70 | -20 | 4,975 | -0.40% |
|
| 2018/03/29 | 0 | 0.00 | 27 | 40.93 | 40.55 | -27 | 4,959 | -0.54% |
|
| 2018/03/28 | 0 | 0.00 | 5 | 42.00 | 40.15 | -5 | 4,960 | -0.10% |
|
| 2018/03/22 | 0 | 0.00 | 40 | 37.50 | 36.35 | -40 | 4,811 | -0.83% |
|
| 2018/03/21 | 67 | 39.05 | 149 | 38.49 | 40.35 | -82 | 4,771 | -1.72% |
大賣/
|
| 2018/03/20 | 167 | 33.86 | 1 | 33.90 | 36.70 | 166 | 4,550 | 3.65% |
大買/鉅額交易
|
| 2018/03/19 | 1 | 33.20 | 422.3 | 32.09 | 33.40 | -421.3 | 4,382 | -9.62% |
大賣/鉅額交易
|
| 2018/03/16 | 52 | 30.57 | 8 | 30.27 | 30.40 | 44 | 4,204 | 1.05% |
|
| 2018/03/15 | 13 | 32.20 | 11 | 31.84 | 32.20 | 2 | 4,071 | 0.05% |
|
| 2018/03/14 | 1 | 29.30 | 30 | 29.30 | 29.30 | -29 | 3,787 | -0.77% |
|
| 2018/03/08 | 0 | 0.00 | 45 | 24.20 | 22.70 | -45 | 3,541 | -1.27% |
|
| 2018/03/07 | 45 | 23.60 | 2 | 24.30 | 23.00 | 43 | 3,492 | 1.23% |
|
| 2018/03/06 | 2 | 24.75 | 5 | 23.30 | 24.50 | -3 | 3,428 | -0.09% |
|
| 2018/03/05 | 32 | 23.86 | 6 | 23.67 | 23.90 | 26 | 3,361 | 0.77% |
|
| 2018/03/02 | 25 | 23.80 | 29 | 22.59 | 23.75 | -4 | 3,256 | -0.12% |
|
| 2018/03/01 | 28 | 19.40 | 6 | 20.80 | 21.75 | 22 | 3,151 | 0.70% |
|
| 2018/02/27 | 2 | 20.80 | 0 | 0.00 | 19.80 | 2 | 3,066 | 0.07% |
|
| 2018/02/26 | 0 | 0.00 | 6 | 19.87 | 19.75 | -6 | 2,980 | -0.20% |
|
| 2018/02/23 | 26 | 19.10 | 0 | 0.00 | 18.65 | 26 | 2,888 | 0.90% |
|
| 2018/02/22 | 13 | 20.78 | 50 | 19.65 | 20.60 | -37 | 2,673 | -1.38% |
|
| 2018/02/21 | 0 | 0.00 | 5 | 19.35 | 19.35 | -5 | 2,419 | -0.21% |
|
| 2018/02/12 | 20 | 16.95 | 3 | 17.55 | 17.60 | 17 | 2,351 | 0.72% |
|
| 2018/02/09 | 43 | 15.24 | 1 | 15.95 | 16.00 | 42 | 2,163 | 1.94% |
|
| 2018/02/08 | 65 | 13.01 | 30 | 14.45 | 14.55 | 35 | 1,950 | 1.79% |
|
| 2018/02/07 | 0 | 0.00 | 23 | 13.25 | 13.25 | -23 | 1,790 | -1.28% |
|
| 2018/02/06 | 12 | 12.13 | 0 | 0.00 | 12.05 | 12 | 1,702 | 0.70% |
|
| 2018/02/05 | 59 | 12.87 | 0 | 0.00 | 12.90 | 59 | 1,639 | 3.60% |
|
| 2018/02/02 | 52 | 13.48 | 0 | 0.00 | 13.50 | 52 | 1,605 | 3.24% |
|
| 2018/02/01 | 82 | 13.67 | 0 | 0.00 | 13.80 | 82 | 1,591 | 5.15% |
|
| 2018/01/31 | 121 | 13.37 | 30 | 13.58 | 14.10 | 91 | 1,535 | 5.93% |
大買/
|
| 2018/01/30 | 73 | 13.83 | 0 | 0.00 | 13.50 | 73 | 1,431 | 5.10% |
|
| 2018/01/29 | 2 | 14.60 | 13 | 14.57 | 14.60 | -11 | 1,284 | -0.86% |
|
| 2018/01/26 | 1 | 12.10 | 1 | 13.30 | 13.30 | 0 | 1,164 | 0.00% |
|
| 2018/01/25 | 41 | 12.78 | 0 | 0.00 | 12.10 | 41 | 1,055 | 3.88% |
|
| 2018/01/24 | 1 | 12.40 | 32 | 12.38 | 12.40 | -31 | 914 | -3.39% |
|
| 2018/01/23 | 10 | 10.55 | 63 | 10.65 | 11.30 | -53 | 754 | -7.02% |
|
| 2018/01/22 | 10 | 10.55 | 0 | 0.00 | 10.55 | 10 | 733 | 1.36% |
|
| 2018/01/18 | 0 | 0.00 | 44 | 10.70 | 10.65 | -44 | 744 | -5.91% |
|
| 2018/01/10 | 24 | 10.94 | 0 | 0.00 | 10.80 | 24 | 782 | 3.07% |
|
| 2018/01/04 | 33 | 10.80 | 0 | 0.00 | 10.85 | 33 | 902 | 3.66% |
|
| 2018/01/03 | 50 | 10.80 | 0 | 0.00 | 10.70 | 50 | 912 | 5.48% |
|