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
群益金鼎-海山 券商分點個股進出
群益金鼎-海山 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/05/16 | 0 | 0.00 | 1 | 20.70 | 20.60 | -1 | 1,548 | -0.06% |
|
| 2024/05/15 | 0 | 0.00 | 5 | 20.50 | 20.45 | -5 | 1,636 | -0.31% |
|
| 2024/05/13 | 0 | 0.00 | 5 | 20.08 | 20.00 | -5 | 1,723 | -0.29% |
|
| 2024/05/08 | 0 | 0.00 | 5 | 19.70 | 19.85 | -5 | 1,711 | -0.29% |
|
| 2024/05/03 | 0 | 0.00 | 3 | 19.95 | 19.75 | -3 | 1,692 | -0.18% |
|
| 2024/05/02 | 4 | 19.65 | 0 | 0.00 | 19.75 | 4 | 1,687 | 0.24% |
|
| 2024/04/30 | 1 | 19.75 | 1 | 19.70 | 19.85 | 0 | 1,693 | 0.00% |
|
| 2024/04/29 | 0 | 0.00 | 20 | 19.68 | 19.90 | -20 | 1,710 | -1.17% |
|
| 2024/04/26 | 8 | 19.48 | 20 | 19.53 | 19.45 | -12 | 1,702 | -0.71% |
|
| 2024/04/24 | 0 | 0.00 | 25 | 19.29 | 19.35 | -25 | 1,704 | -1.47% |
|
| 2024/04/23 | 33 | 19.02 | 0 | 0.00 | 19.10 | 33 | 1,709 | 1.93% |
|
| 2024/04/22 | 0 | 0.00 | 105 | 19.05 | 18.90 | -105 | 1,705 | -6.16% |
大賣/鉅額交易
|
| 2024/04/18 | 42 | 19.49 | 10 | 19.65 | 19.60 | 32 | 1,650 | 1.94% |
|
| 2024/04/09 | 0 | 20.70 | 2 | 20.40 | 20.60 | -2 | 1,600 | -0.12% |
|
| 2024/04/08 | 0 | 20.60 | 0 | 0.00 | 20.35 | 0 | 1,594 | 0.00% |
|
| 2024/03/27 | 2 | 20.15 | 0 | 0.00 | 20.20 | 2 | 1,552 | 0.13% |
|
| 2024/03/26 | 0 | 0.00 | 15 | 20.45 | 20.05 | -15 | 1,559 | -0.96% |
|
| 2024/03/25 | 0 | 0.00 | 5 | 20.40 | 20.35 | -5 | 1,555 | -0.32% |
|
| 2024/03/22 | 20 | 20.18 | 0 | 0.00 | 20.25 | 20 | 1,571 | 1.27% |
|
| 2024/03/21 | 0.9 | 20.40 | 3.2 | 20.25 | 20.40 | -2.3 | 1,582 | -0.14% |
|
| 2024/03/20 | 9 | 20.00 | 0 | 0.00 | 20.20 | 9 | 1,726 | 0.52% |
|
| 2024/03/19 | 10 | 20.10 | 0 | 0.00 | 20.10 | 10 | 1,791 | 0.56% |
|
| 2024/03/15 | 1 | 19.90 | 0 | 0.00 | 19.70 | 1 | 1,768 | 0.06% |
|
| 2024/03/14 | 1 | 20.05 | 1 | 20.30 | 20.10 | 0 | 1,737 | 0.00% |
|
| 2024/03/12 | 0 | 20.80 | 0 | 0.00 | 20.70 | 0 | 1,702 | 0.00% |
|
| 2024/03/07 | 1 | 20.85 | 0 | 0.00 | 20.70 | 1 | 1,709 | 0.06% |
|
| 2024/03/06 | 2 | 21.13 | 1 | 21.35 | 21.05 | 1 | 1,704 | 0.06% |
|
| 2024/03/05 | 1 | 20.80 | 0 | 0.00 | 21.00 | 1 | 1,701 | 0.06% |
|
| 2024/03/04 | 1 | 20.55 | 0 | 0.00 | 20.65 | 1 | 1,678 | 0.06% |
|
| 2024/02/27 | 5 | 20.95 | 0 | 0.00 | 20.95 | 5 | 1,652 | 0.30% |
|
| 2024/02/23 | 1 | 21.55 | 0 | 0.00 | 21.20 | 1 | 1,659 | 0.06% |
|
| 2024/02/21 | 0 | 0.00 | 6 | 21.88 | 21.95 | -6 | 1,659 | -0.36% |
|
| 2024/02/16 | 1 | 22.85 | 1 | 22.45 | 22.55 | 0 | 1,603 | 0.00% |
|
| 2024/02/15 | 0 | 0.00 | 3 | 21.60 | 21.60 | -3 | 1,482 | -0.20% |
|
| 2024/02/05 | 1 | 20.30 | 7 | 20.74 | 20.50 | -6 | 1,406 | -0.43% |
|
| 2024/01/26 | 0 | 0.00 | 5.1 | 20.75 | 20.70 | -5.1 | 1,352 | -0.38% |
|
| 2024/01/19 | 0 | 0.00 | 6 | 20.30 | 20.25 | -6 | 1,417 | -0.42% |
|
| 2024/01/11 | 0 | 0.00 | 0.2 | 21.15 | 21.30 | -0.2 | 1,425 | -0.02% |
|
| 2024/01/05 | 0 | 0.00 | 10 | 21.40 | 21.40 | -10 | 1,438 | -0.70% |
|
| 2024/01/04 | 1 | 21.50 | 5 | 21.40 | 21.35 | -4 | 1,441 | -0.28% |
|
| 2024/01/03 | 0 | 0.00 | 2 | 21.75 | 21.80 | -2 | 1,434 | -0.14% |
|
| 2024/01/02 | 0 | 0.00 | 5 | 21.95 | 21.90 | -5 | 1,428 | -0.35% |
|
| 2023/12/29 | 14 | 22.30 | 0 | 0.00 | 22.20 | 14 | 1,425 | 0.98% |
|
| 2023/12/28 | 6 | 22.30 | 0 | 0.00 | 22.30 | 6 | 1,433 | 0.42% |
|
| 2023/12/22 | 1 | 22.00 | 2 | 22.15 | 22.00 | -1 | 1,457 | -0.07% |
|
| 2023/12/20 | 2 | 22.50 | 0 | 0.00 | 22.80 | 2 | 1,478 | 0.14% |
|
| 2023/12/19 | 1 | 22.50 | 0 | 0.00 | 22.45 | 1 | 1,490 | 0.07% |
|
| 2023/12/18 | 3 | 23.00 | 3 | 23.00 | 23.00 | 0 | 1,518 | 0.00% |
|
| 2023/12/15 | 0 | 0.00 | 7 | 23.44 | 23.40 | -7 | 1,619 | -0.43% |
|
| 2023/12/14 | 0 | 0.00 | 3 | 22.82 | 22.95 | -3 | 1,651 | -0.18% |
|
| 2023/12/12 | 0 | 0.00 | 5 | 22.10 | 22.20 | -5 | 1,591 | -0.31% |
|
| 2023/12/08 | 0 | 0.00 | 4 | 22.35 | 22.25 | -4 | 1,577 | -0.25% |
|
| 2023/12/06 | 5 | 22.30 | 0 | 0.00 | 22.45 | 5 | 1,582 | 0.32% |
|
| 2023/12/05 | 0 | 0.00 | 1 | 22.55 | 22.50 | -1 | 1,557 | -0.06% |
|
| 2023/12/04 | 2 | 22.23 | 1 | 22.50 | 22.45 | 1 | 1,551 | 0.06% |
|
| 2023/11/24 | 5 | 22.15 | 0 | 0.00 | 22.15 | 5 | 1,540 | 0.32% |
|
| 2023/11/22 | 3 | 22.30 | 3 | 22.15 | 22.15 | 0 | 1,509 | 0.00% |
|
| 2023/11/15 | 0 | 0.00 | 1 | 21.20 | 21.30 | -1 | 1,477 | -0.07% |
|
| 2023/11/13 | 0 | 0.00 | 3 | 21.10 | 21.05 | -3 | 1,481 | -0.20% |
|
| 2023/11/09 | 1 | 21.05 | 0 | 0.00 | 21.05 | 1 | 1,509 | 0.07% |
|
| 2023/11/08 | 1 | 21.35 | 0 | 0.00 | 21.20 | 1 | 1,535 | 0.07% |
|
| 2023/11/02 | 0 | 0.00 | 4 | 20.60 | 20.85 | -4 | 1,652 | -0.24% |
|
| 2023/10/31 | 7 | 20.25 | 0 | 0.00 | 20.10 | 7 | 1,650 | 0.42% |
|
| 2023/10/24 | 1 | 21.20 | 0 | 0.00 | 21.50 | 1 | 1,688 | 0.06% |
|
| 2023/10/20 | 5 | 20.56 | 0.1 | 20.70 | 21.00 | 4.9 | 1,717 | 0.29% |
|
| 2023/10/19 | 1 | 21.05 | 8 | 20.95 | 20.90 | -7 | 1,733 | -0.40% |
|
| 2023/10/18 | 1 | 21.20 | 0 | 0.00 | 21.20 | 1 | 1,772 | 0.06% |
|
| 2023/10/17 | 0 | 0.00 | 0.1 | 21.16 | 21.10 | -0.1 | 1,762 | -0.01% |
|
| 2023/10/04 | 1 | 21.55 | 0 | 0.00 | 21.55 | 1 | 1,975 | 0.05% |
|
| 2023/10/03 | 0 | 0.00 | 1 | 22.20 | 21.90 | -1 | 1,994 | -0.05% |
|
| 2023/09/28 | 1 | 21.90 | 0 | 0.00 | 21.75 | 1 | 2,108 | 0.05% |
|
| 2023/09/27 | 3 | 21.75 | 0 | 0.00 | 21.75 | 3 | 2,171 | 0.14% |
|
| 2023/09/26 | 3 | 22.10 | 0 | 0.00 | 22.10 | 3 | 2,234 | 0.13% |
|
| 2023/09/25 | 2 | 22.73 | 0 | 0.00 | 22.55 | 2 | 2,382 | 0.08% |
|
| 2023/09/22 | 2 | 22.75 | 2 | 22.88 | 22.90 | 0 | 2,929 | 0.00% |
|
| 2023/09/21 | 5 | 23.36 | 9 | 22.97 | 22.90 | -4 | 3,317 | -0.12% |
|
| 2023/09/20 | 14 | 23.76 | 5 | 23.90 | 23.90 | 9 | 3,272 | 0.27% |
|
| 2023/09/19 | 16 | 23.90 | 4 | 23.83 | 23.90 | 12 | 3,163 | 0.38% |
|
| 2023/09/06 | 1 | 22.85 | 1 | 22.95 | 22.85 | 0 | 3,029 | 0.00% |
|
| 2023/09/04 | 1 | 22.70 | 0.3 | 22.85 | 22.80 | 0.7 | 3,042 | 0.02% |
|
| 2023/09/01 | 11 | 22.71 | 12 | 22.83 | 22.80 | -1 | 3,078 | -0.03% |
|
| 2023/08/31 | 0 | 0.00 | 7 | 22.46 | 22.70 | -7 | 3,091 | -0.23% |
|
| 2023/08/30 | 0 | 0.00 | 1 | 22.10 | 22.10 | -1 | 3,074 | -0.03% |
|
| 2023/08/24 | 0 | 0.00 | 5 | 21.75 | 21.70 | -5 | 3,092 | -0.16% |
|
| 2023/08/22 | 0.1 | 21.85 | 0 | 0.00 | 21.70 | 0.1 | 3,113 | 0.00% |
|
| 2023/08/17 | 1 | 22.10 | 0 | 0.00 | 22.10 | 1 | 3,115 | 0.03% |
|
| 2023/08/16 | 5 | 21.50 | 1 | 21.60 | 22.00 | 4 | 3,114 | 0.13% |
|
| 2023/08/14 | 0 | 0.00 | 1 | 21.60 | 21.45 | -1 | 3,095 | -0.03% |
|
| 2023/08/11 | 4 | 22.16 | 0 | 0.00 | 22.10 | 4 | 3,077 | 0.13% |
|
| 2023/08/10 | 4 | 23.10 | 0 | 0.00 | 22.60 | 4 | 3,036 | 0.13% |
|
| 2023/08/09 | 4 | 23.45 | 0 | 0.00 | 23.45 | 4 | 2,987 | 0.13% |
|
| 2023/08/07 | 0 | 0.00 | 2 | 24.05 | 24.10 | -2 | 2,972 | -0.07% |
|
| 2023/08/02 | 3 | 24.23 | 0 | 0.00 | 24.00 | 3 | 3,008 | 0.10% |
|
| 2023/07/31 | 0 | 0.00 | 24 | 24.85 | 24.60 | -24 | 3,030 | -0.79% |
|
| 2023/07/27 | 0 | 0.00 | 1 | 24.45 | 24.45 | -1 | 3,029 | -0.03% |
|
| 2023/07/25 | 25 | 24.30 | 5 | 24.27 | 24.60 | 20 | 2,996 | 0.67% |
|
| 2023/07/24 | 3 | 24.22 | 1 | 24.15 | 24.10 | 2 | 2,986 | 0.07% |
|
| 2023/07/21 | 0 | 0.00 | 2 | 24.85 | 24.65 | -2 | 2,978 | -0.07% |
|
| 2023/07/20 | 6 | 24.58 | 1 | 24.30 | 24.30 | 5 | 2,985 | 0.17% |
|
| 2023/07/19 | 1 | 24.15 | 3 | 24.48 | 24.40 | -2 | 3,003 | -0.07% |
|
| 2023/07/18 | 2 | 24.43 | 13 | 24.50 | 24.45 | -11 | 3,000 | -0.37% |
|
| 2023/07/17 | 2 | 24.48 | 2 | 24.85 | 25.00 | 0 | 2,980 | 0.00% |
|
| 2023/07/14 | 6 | 24.36 | 0 | 0.00 | 24.30 | 6 | 2,962 | 0.20% |
|
| 2023/07/13 | 1 | 24.50 | 2 | 24.55 | 24.40 | -1 | 2,963 | -0.03% |
|
| 2023/07/12 | 1 | 24.25 | 6 | 24.57 | 24.20 | -5 | 2,949 | -0.17% |
|
| 2023/07/11 | 5 | 24.37 | 0 | 0.00 | 24.20 | 5 | 2,938 | 0.17% |
|
| 2023/07/10 | 0 | 0.00 | 10 | 24.40 | 24.40 | -10 | 2,916 | -0.34% |
|
| 2023/07/07 | 4 | 24.75 | 2 | 25.08 | 24.95 | 2 | 2,889 | 0.07% |
|
| 2023/07/06 | 4 | 25.35 | 2 | 25.50 | 25.30 | 2 | 2,819 | 0.07% |
|
| 2023/07/05 | 8 | 25.88 | 3 | 26.07 | 25.65 | 5 | 2,764 | 0.18% |
|
| 2023/07/04 | 18 | 25.80 | 1 | 25.80 | 25.80 | 17 | 2,694 | 0.63% |
|
| 2023/07/03 | 4 | 26.01 | 2 | 25.95 | 26.00 | 2 | 2,616 | 0.08% |
|
| 2023/06/30 | 30 | 26.93 | 11 | 26.78 | 26.70 | 19 | 2,454 | 0.77% |
|
| 2023/06/29 | 18 | 25.80 | 20.1 | 25.63 | 26.20 | -2.1 | 1,908 | -0.11% |
|
| 2023/06/27 | 0 | 0.00 | 1 | 23.95 | 23.95 | -1 | 1,510 | -0.07% |
|
| 2023/06/26 | 0 | 0.00 | 10 | 24.25 | 24.10 | -10 | 1,532 | -0.65% |
|
| 2023/06/21 | 1 | 24.10 | 4 | 24.19 | 24.15 | -3 | 1,536 | -0.20% |
|
| 2023/06/20 | 1 | 23.80 | 12 | 23.98 | 24.05 | -11 | 1,541 | -0.71% |
|
| 2023/06/19 | 0.1 | 23.65 | 0 | 0.00 | 23.80 | 0.1 | 1,527 | 0.01% |
|
| 2023/06/16 | 5 | 23.55 | 0 | 0.00 | 23.70 | 5 | 1,532 | 0.33% |
|
| 2023/06/15 | 4 | 23.70 | 2 | 23.75 | 23.70 | 2 | 1,524 | 0.13% |
|
| 2023/06/13 | 18 | 23.67 | 0 | 0.00 | 23.60 | 18 | 1,547 | 1.16% |
|
| 2023/06/12 | 0 | 0.00 | 1 | 23.80 | 23.75 | -1 | 1,569 | -0.06% |
|
| 2023/06/09 | 1 | 23.80 | 1 | 23.85 | 23.85 | 0 | 1,575 | 0.00% |
|
| 2023/06/08 | 1 | 23.95 | 4 | 24.05 | 23.80 | -3 | 1,599 | -0.19% |
|
| 2023/06/07 | 0 | 0.00 | 1 | 24.10 | 24.15 | -1 | 1,621 | -0.06% |
|
| 2023/06/06 | 1 | 24.10 | 0 | 0.00 | 23.75 | 1 | 1,596 | 0.06% |
|
| 2023/06/05 | 0 | 0.00 | 1 | 23.85 | 23.75 | -1 | 1,579 | -0.06% |
|
| 2023/06/02 | 1 | 23.45 | 1 | 23.55 | 23.45 | 0 | 1,572 | 0.00% |
|
| 2023/06/01 | 0 | 0.00 | 51 | 23.40 | 23.35 | -51 | 1,589 | -3.21% |
|
| 2023/05/31 | 0 | 0.00 | 2 | 23.45 | 23.40 | -2 | 1,597 | -0.13% |
|
| 2023/05/29 | 0 | 0.00 | 2 | 23.20 | 23.15 | -2 | 1,604 | -0.12% |
|
| 2023/05/26 | 1 | 23.30 | 2 | 23.15 | 22.85 | -1 | 1,612 | -0.06% |
|
| 2023/05/25 | 11 | 23.15 | 10 | 23.35 | 23.25 | 1 | 1,612 | 0.06% |
|
| 2023/05/24 | 2 | 23.20 | 0 | 0.00 | 23.30 | 2 | 1,621 | 0.12% |
|
| 2023/05/23 | 0 | 0.00 | 1 | 23.40 | 23.35 | -1 | 1,630 | -0.06% |
|
| 2023/05/19 | 1 | 23.15 | 0 | 0.00 | 23.15 | 1 | 1,638 | 0.06% |
|
| 2023/05/17 | 0 | 0.00 | 10 | 23.26 | 23.30 | -10 | 1,660 | -0.60% |
|
| 2023/05/16 | 20 | 23.04 | 0 | 0.00 | 22.90 | 20 | 1,656 | 1.21% |
|
| 2023/05/15 | 12 | 22.93 | 0 | 0.00 | 22.95 | 12 | 1,661 | 0.72% |
|
| 2023/05/12 | 21 | 23.05 | 0 | 0.00 | 23.15 | 21 | 1,683 | 1.25% |
|
| 2023/05/11 | 0 | 0.00 | 73 | 23.35 | 23.15 | -73 | 1,684 | -4.33% |
|
| 2023/05/10 | 33 | 23.14 | 34 | 23.17 | 23.25 | -1 | 1,712 | -0.06% |
|
| 2023/05/09 | 52 | 23.35 | 0 | 0.00 | 23.05 | 52 | 1,717 | 3.03% |
|
| 2023/05/08 | 0 | 0.00 | 121 | 23.65 | 23.75 | -121 | 1,700 | -7.11% |
大賣/鉅額交易
|
| 2023/05/05 | 0 | 0.00 | 1 | 22.55 | 22.70 | -1 | 1,652 | -0.06% |
|
| 2023/05/04 | 20 | 22.50 | 0 | 0.00 | 22.40 | 20 | 1,680 | 1.19% |
|
| 2023/05/03 | 1 | 22.55 | 0 | 0.00 | 22.50 | 1 | 1,716 | 0.06% |
|
| 2023/04/27 | 10 | 22.80 | 10 | 23.05 | 23.05 | 0 | 1,804 | 0.00% |
|
| 2023/04/25 | 82 | 22.93 | 0 | 0.00 | 22.90 | 82 | 1,806 | 4.54% |
|
| 2023/04/24 | 22 | 23.27 | 0 | 0.00 | 23.15 | 22 | 1,784 | 1.23% |
|
| 2023/04/21 | 22 | 23.77 | 15 | 23.95 | 23.50 | 7 | 1,780 | 0.39% |
|
| 2023/04/19 | 0 | 0.00 | 4 | 24.46 | 24.50 | -4 | 1,860 | -0.21% |
|
| 2023/04/18 | 0 | 0.00 | 131 | 24.19 | 24.10 | -131 | 1,841 | -7.11% |
大賣/鉅額交易
|
| 2023/04/14 | 0 | 0.00 | 9 | 24.34 | 24.15 | -9 | 1,889 | -0.48% |
|
| 2023/04/13 | 16 | 23.87 | 13 | 24.05 | 24.00 | 3 | 1,892 | 0.16% |
|
| 2023/04/12 | 12 | 23.80 | 2 | 23.93 | 23.85 | 10 | 1,900 | 0.53% |
|
| 2023/04/11 | 0 | 0.00 | 0.1 | 23.85 | 23.90 | -0.1 | 1,918 | 0.00% |
|
| 2023/04/10 | 20 | 23.83 | 0 | 0.00 | 23.70 | 20 | 1,944 | 1.03% |
|
| 2023/04/07 | 31 | 23.97 | 0 | 0.00 | 23.90 | 31 | 1,953 | 1.59% |
|
| 2023/04/06 | 10 | 23.85 | 0 | 0.00 | 23.90 | 10 | 1,972 | 0.51% |
|
| 2023/03/31 | 20 | 24.13 | 0 | 0.00 | 24.10 | 20 | 1,994 | 1.00% |
|
| 2023/03/30 | 1 | 24.40 | 70 | 24.37 | 24.35 | -69 | 2,020 | -3.41% |
|
| 2023/03/29 | 0 | 0.00 | 2 | 24.15 | 24.20 | -2 | 2,026 | -0.10% |
|
| 2023/03/28 | 0 | 0.00 | 5 | 24.00 | 24.00 | -5 | 2,099 | -0.24% |
|
| 2023/03/24 | 100 | 24.03 | 1 | 24.00 | 24.10 | 99 | 2,121 | 4.67% |
|
| 2023/03/23 | 1 | 23.45 | 8 | 23.78 | 23.75 | -7 | 2,140 | -0.33% |
|
| 2023/03/22 | 0 | 0.00 | 22 | 23.50 | 23.50 | -22 | 2,165 | -1.02% |
|
| 2023/03/20 | 6 | 23.15 | 0 | 0.00 | 23.15 | 6 | 2,260 | 0.27% |
|
| 2023/03/17 | 22 | 23.37 | 0 | 0.00 | 23.25 | 22 | 2,359 | 0.93% |
|
| 2023/03/15 | 1 | 23.25 | 1 | 23.50 | 23.45 | 0 | 2,776 | 0.00% |
|
| 2023/03/13 | 0 | 0.00 | 7 | 23.30 | 23.50 | -7 | 2,951 | -0.24% |
|
| 2023/03/10 | 0 | 0.00 | 1 | 23.90 | 23.65 | -1 | 3,188 | -0.03% |
|
| 2023/03/09 | 22 | 24.33 | 0 | 0.00 | 24.15 | 22 | 3,300 | 0.67% |
|
| 2023/03/08 | 1 | 24.40 | 2 | 24.40 | 24.50 | -1 | 3,390 | -0.03% |
|
| 2023/03/07 | 11 | 24.50 | 0 | 0.00 | 24.50 | 11 | 3,492 | 0.31% |
|
| 2023/03/06 | 0 | 0.00 | 3 | 24.60 | 24.55 | -3 | 3,565 | -0.08% |
|
| 2023/03/02 | 13 | 24.05 | 1 | 23.90 | 23.95 | 12 | 3,747 | 0.32% |
|
| 2023/02/24 | 30 | 24.13 | 0 | 0.00 | 24.10 | 30 | 3,889 | 0.77% |
|
| 2023/02/23 | 0 | 24.45 | 0 | 0.00 | 24.30 | 0 | 3,965 | 0.00% |
|
| 2023/02/22 | 20 | 24.13 | 22 | 24.41 | 24.45 | -2 | 4,346 | -0.05% |
|
| 2023/02/21 | 5 | 24.50 | 0 | 0.00 | 24.45 | 5 | 4,500 | 0.11% |
|
| 2023/02/16 | 0 | 0.00 | 1 | 24.15 | 24.25 | -1 | 5,271 | -0.02% |
|
| 2023/02/14 | 2 | 23.90 | 0 | 0.00 | 23.90 | 2 | 5,712 | 0.04% |
|
| 2023/02/13 | 5 | 23.75 | 0 | 0.00 | 23.80 | 5 | 5,918 | 0.08% |
|
| 2023/02/10 | 17 | 24.15 | 5 | 23.86 | 23.80 | 12 | 6,215 | 0.19% |
|
| 2023/02/09 | 10 | 24.35 | 1 | 24.30 | 24.30 | 9 | 6,762 | 0.13% |
|
| 2023/02/08 | 22 | 24.46 | 2 | 24.80 | 24.40 | 20 | 7,598 | 0.26% |
|
| 2023/02/07 | 1 | 24.85 | 2 | 24.80 | 24.80 | -1 | 8,929 | -0.01% |
|
| 2023/02/06 | 2 | 24.80 | 6 | 24.98 | 24.80 | -4 | 9,156 | -0.04% |
|
| 2023/02/02 | 3 | 25.02 | 0 | 0.00 | 25.10 | 3 | 9,484 | 0.03% |
|
| 2023/02/01 | 2 | 24.63 | 3 | 24.83 | 24.85 | -1 | 9,472 | -0.01% |
|
| 2023/01/31 | 0 | 0.00 | 2 | 24.30 | 24.50 | -2 | 9,464 | -0.02% |
|
| 2023/01/30 | 1 | 24.05 | 3 | 23.98 | 23.95 | -2 | 9,462 | -0.02% |
|
| 2023/01/17 | 1 | 23.55 | 0 | 0.00 | 23.45 | 1 | 9,475 | 0.01% |
|
| 2023/01/13 | 1 | 24.00 | 1 | 23.90 | 23.80 | 0 | 9,522 | 0.00% |
|
| 2023/01/12 | 3 | 23.97 | 0 | 0.00 | 23.85 | 3 | 9,554 | 0.03% |
|
| 2023/01/11 | 2 | 24.25 | 1 | 24.40 | 24.00 | 1 | 9,640 | 0.01% |
|
| 2023/01/10 | 0 | 0.00 | 5 | 24.25 | 24.15 | -5 | 9,720 | -0.05% |
|
| 2023/01/09 | 5 | 24.11 | 4 | 23.60 | 23.85 | 1 | 9,746 | 0.01% |
|
| 2023/01/05 | 2 | 24.43 | 3 | 24.55 | 24.20 | -1 | 9,848 | -0.01% |
|
| 2023/01/04 | 0 | 0.00 | 2 | 24.40 | 24.10 | -2 | 9,891 | -0.02% |
|
| 2023/01/03 | 5 | 24.10 | 3 | 24.10 | 24.10 | 2 | 10,017 | 0.02% |
|
| 2022/12/30 | 1 | 24.00 | 2 | 23.75 | 23.60 | -1 | 10,104 | -0.01% |
|
| 2022/12/29 | 5 | 23.70 | 0 | 0.00 | 23.70 | 5 | 10,284 | 0.05% |
|
| 2022/12/28 | 1 | 23.95 | 11 | 23.80 | 23.65 | -10 | 10,703 | -0.09% |
|
| 2022/12/27 | 1 | 24.20 | 0 | 0.00 | 24.15 | 1 | 11,100 | 0.01% |
|
| 2022/12/26 | 2 | 23.88 | 1 | 24.10 | 24.00 | 1 | 11,323 | 0.01% |
|
| 2022/12/23 | 3 | 23.88 | 2 | 24.05 | 23.85 | 1 | 11,632 | 0.01% |
|
| 2022/12/22 | 4 | 24.50 | 2 | 24.30 | 24.35 | 2 | 12,006 | 0.02% |
|
| 2022/12/21 | 1 | 24.20 | 1 | 24.25 | 24.20 | 0 | 12,254 | 0.00% |
|
| 2022/12/16 | 3 | 24.78 | 5 | 24.71 | 24.75 | -2 | 12,342 | -0.02% |
|
| 2022/12/15 | 26 | 25.36 | 25 | 25.22 | 25.25 | 1 | 12,336 | 0.01% |
|
| 2022/12/14 | 6 | 25.03 | 6 | 25.01 | 25.25 | 0 | 12,382 | 0.00% |
|
| 2022/12/13 | 3 | 25.00 | 1 | 25.20 | 24.80 | 2 | 12,393 | 0.02% |
|
| 2022/12/12 | 2 | 24.78 | 15 | 25.00 | 25.05 | -13 | 12,466 | -0.10% |
|
| 2022/12/09 | 6 | 25.16 | 1 | 25.25 | 25.05 | 5 | 12,666 | 0.04% |
|
| 2022/12/08 | 25 | 25.33 | 2 | 25.28 | 25.30 | 23 | 12,644 | 0.18% |
|
| 2022/12/07 | 42 | 25.71 | 0 | 0.00 | 25.35 | 42 | 12,634 | 0.33% |
|
| 2022/12/06 | 4 | 27.75 | 3 | 28.10 | 27.30 | 1 | 12,468 | 0.01% |
|
| 2022/12/05 | 1 | 28.15 | 1 | 28.35 | 28.15 | 0 | 12,443 | 0.00% |
|
| 2022/12/02 | 10 | 28.75 | 3 | 28.45 | 28.35 | 7 | 12,481 | 0.06% |
|
| 2022/12/01 | 3 | 27.90 | 4 | 27.73 | 27.60 | -1 | 12,338 | -0.01% |
|
| 2022/11/30 | 110 | 27.18 | 12 | 27.38 | 27.70 | 98 | 12,510 | 0.78% |
大買/
|
| 2022/11/29 | 20 | 27.06 | 1 | 27.50 | 27.20 | 19 | 12,691 | 0.15% |
|
| 2022/11/25 | 95 | 27.60 | 1 | 27.35 | 27.20 | 94 | 12,943 | 0.73% |
|
| 2022/11/24 | 1 | 27.60 | 0 | 0.00 | 27.65 | 1 | 12,972 | 0.01% |
|
| 2022/11/23 | 31 | 27.90 | 0 | 0.00 | 27.80 | 31 | 12,887 | 0.24% |
|
| 2022/11/22 | 0 | 0.00 | 211 | 28.09 | 28.05 | -211 | 12,811 | -1.65% |
大賣/鉅額交易
|
| 2022/11/21 | 1 | 29.00 | 0.5 | 28.50 | 28.50 | 0.5 | 12,756 | 0.00% |
|
| 2022/11/18 | 4 | 28.45 | 5 | 28.80 | 28.30 | -1 | 12,680 | -0.01% |
|
| 2022/11/17 | 0 | 0.00 | 8 | 29.15 | 28.80 | -8 | 12,301 | -0.07% |
|
| 2022/11/16 | 11 | 29.34 | 12 | 29.18 | 29.15 | -1 | 12,144 | -0.01% |
|
| 2022/11/15 | 35 | 29.15 | 29 | 28.98 | 29.15 | 6 | 11,953 | 0.05% |
|
| 2022/11/14 | 4 | 28.63 | 14 | 28.45 | 28.80 | -10 | 11,661 | -0.09% |
|
| 2022/11/11 | 21 | 28.79 | 5 | 28.00 | 28.00 | 16 | 11,440 | 0.14% |
|
| 2022/11/10 | 41 | 28.43 | 46 | 28.51 | 28.10 | -5 | 11,222 | -0.04% |
|
| 2022/11/09 | 3 | 28.92 | 63 | 28.87 | 28.85 | -60 | 10,998 | -0.55% |
|
| 2022/11/08 | 17 | 29.30 | 34 | 29.38 | 29.10 | -17 | 10,809 | -0.16% |
|
| 2022/11/07 | 102 | 29.00 | 291 | 28.92 | 29.40 | -189 | 10,558 | -1.79% |
大買/大賣/鉅額交易
|
| 2022/11/04 | 48 | 29.60 | 69.1 | 29.75 | 29.90 | -21.1 | 10,074 | -0.21% |
|
| 2022/11/03 | 43 | 27.68 | 103 | 28.25 | 29.55 | -60 | 9,387 | -0.64% |
大賣/
|
| 2022/11/02 | 18 | 25.02 | 24 | 26.45 | 26.95 | -6 | 8,134 | -0.07% |
|
| 2022/11/01 | 252 | 24.99 | 6 | 24.60 | 24.50 | 246 | 7,952 | 3.09% |
大買/鉅額交易
|
| 2022/10/31 | 0 | 0.00 | 3 | 24.05 | 24.10 | -3 | 7,646 | -0.04% |
|
| 2022/10/27 | 3 | 23.18 | 0 | 0.00 | 23.15 | 3 | 7,555 | 0.04% |
|
| 2022/10/26 | 1 | 22.75 | 11 | 22.99 | 22.55 | -10 | 7,527 | -0.13% |
|
| 2022/10/25 | 4 | 23.64 | 3 | 23.45 | 23.10 | 1 | 7,472 | 0.01% |
|
| 2022/10/24 | 3 | 24.08 | 4 | 24.09 | 23.70 | -1 | 7,428 | -0.01% |
|
| 2022/10/21 | 8 | 23.78 | 6 | 23.70 | 23.40 | 2 | 7,387 | 0.03% |
|
| 2022/10/20 | 6 | 24.14 | 4 | 24.08 | 24.05 | 2 | 7,342 | 0.03% |
|
| 2022/10/19 | 0 | 0.00 | 3 | 25.25 | 24.50 | -3 | 7,294 | -0.04% |
|
| 2022/10/18 | 2 | 24.70 | 2 | 24.73 | 24.90 | 0 | 7,200 | 0.00% |
|
| 2022/10/17 | 1 | 23.40 | 11 | 23.20 | 23.85 | -10 | 7,100 | -0.14% |
|
| 2022/10/14 | 14 | 24.66 | 1 | 24.50 | 24.15 | 13 | 7,028 | 0.18% |
|
| 2022/10/13 | 7 | 24.16 | 3 | 24.55 | 23.65 | 4 | 6,970 | 0.06% |
|
| 2022/10/11 | 2 | 25.68 | 0 | 0.00 | 25.25 | 2 | 6,750 | 0.03% |
|
| 2022/10/07 | 0 | 0.00 | 3 | 27.57 | 27.05 | -3 | 6,596 | -0.05% |
|
| 2022/10/06 | 0 | 0.00 | 1 | 28.35 | 27.60 | -1 | 6,482 | -0.02% |
|
| 2022/10/05 | 9 | 28.35 | 9 | 28.03 | 28.15 | 0 | 6,296 | 0.00% |
|
| 2022/10/04 | 19 | 28.03 | 22 | 28.28 | 28.60 | -3 | 5,863 | -0.05% |
|
| 2022/10/03 | 12 | 27.80 | 12 | 27.44 | 27.15 | 0 | 5,442 | 0.00% |
|
| 2022/09/30 | 30 | 27.67 | 17 | 27.60 | 28.25 | 13 | 5,213 | 0.25% |
|
| 2022/09/29 | 11 | 27.80 | 9.1 | 27.83 | 27.95 | 1.9 | 4,895 | 0.04% |
|
| 2022/09/28 | 9 | 26.61 | 12 | 26.56 | 26.25 | -3 | 4,506 | -0.07% |
|
| 2022/09/27 | 0 | 0.00 | 1 | 25.95 | 26.00 | -1 | 4,226 | -0.02% |
|
| 2022/09/23 | 0 | 25.80 | 0 | 0.00 | 25.60 | 0 | 4,100 | 0.00% |
|
| 2022/09/21 | 0 | 0.00 | 1 | 26.80 | 26.30 | -1 | 4,022 | -0.02% |
|
| 2022/09/20 | 4 | 26.80 | 4 | 26.79 | 26.85 | 0 | 3,946 | 0.00% |
|
| 2022/09/19 | 7 | 26.50 | 0 | 0.00 | 26.50 | 7 | 3,900 | 0.18% |
|
| 2022/09/16 | 0 | 0.00 | 10 | 27.86 | 27.50 | -10 | 3,781 | -0.26% |
|
| 2022/09/15 | 1 | 26.80 | 0 | 0.00 | 26.70 | 1 | 3,521 | 0.03% |
|
| 2022/09/14 | 13 | 26.97 | 0 | 0.00 | 27.30 | 13 | 3,449 | 0.38% |
|
| 2022/09/13 | 7 | 27.79 | 7 | 27.89 | 27.60 | 0 | 3,364 | 0.00% |
|
| 2022/09/12 | 1 | 26.50 | 3 | 26.97 | 27.10 | -2 | 3,206 | -0.06% |
|
| 2022/09/08 | 4 | 27.39 | 0 | 0.00 | 27.05 | 4 | 3,130 | 0.13% |
|
| 2022/09/07 | 3 | 26.47 | 7 | 26.86 | 27.55 | -4 | 3,019 | -0.13% |
|
| 2022/09/06 | 10.1 | 27.26 | 3 | 26.82 | 27.05 | 7.1 | 2,920 | 0.24% |
|
| 2022/09/05 | 7 | 27.53 | 7 | 28.07 | 28.25 | 0 | 2,634 | 0.00% |
|
| 2022/09/02 | 4 | 27.88 | 6 | 27.40 | 27.70 | -2 | 2,363 | -0.08% |
|
| 2022/09/01 | 5 | 26.26 | 3 | 26.20 | 26.35 | 2 | 2,003 | 0.10% |
|
| 2022/08/31 | 8 | 26.61 | 3 | 26.22 | 26.45 | 5 | 1,940 | 0.26% |
|
| 2022/08/30 | 0 | 0.00 | 1 | 25.20 | 26.10 | -1 | 1,843 | -0.05% |
|
| 2022/08/26 | 0 | 0.00 | 2 | 25.65 | 25.65 | -2 | 1,830 | -0.11% |
|
| 2022/08/25 | 1 | 25.05 | 0 | 0.00 | 25.15 | 1 | 1,848 | 0.05% |
|
| 2022/08/22 | 0 | 0.00 | 2 | 25.90 | 25.65 | -2 | 1,952 | -0.10% |
|
| 2022/08/19 | 0 | 0.00 | 1 | 25.90 | 25.85 | -1 | 1,964 | -0.05% |
|
| 2022/08/17 | 0 | 0.00 | 10 | 25.15 | 24.85 | -10 | 2,292 | -0.44% |
|
| 2022/08/15 | 0 | 0.00 | 6 | 24.90 | 25.05 | -6 | 2,257 | -0.27% |
|
| 2022/08/12 | 22 | 25.12 | 0.2 | 25.10 | 25.15 | 21.8 | 2,225 | 0.98% |
|
| 2022/08/11 | 1 | 26.10 | 26 | 25.67 | 25.70 | -25 | 2,172 | -1.15% |
|
| 2022/08/10 | 16 | 25.74 | 16 | 25.26 | 25.40 | 0 | 2,087 | 0.00% |
|
| 2022/08/09 | 3 | 24.52 | 5 | 24.38 | 24.10 | -2 | 1,933 | -0.10% |
|
| 2022/08/08 | 0 | 0.00 | 5 | 23.73 | 23.55 | -5 | 1,822 | -0.27% |
|
| 2022/08/04 | 5 | 22.00 | 5 | 21.60 | 21.95 | 0 | 1,773 | 0.00% |
|
| 2022/07/25 | 5 | 22.70 | 2 | 22.73 | 22.75 | 3 | 1,816 | 0.17% |
|
| 2022/07/21 | 0 | 0.00 | 1 | 22.15 | 22.20 | -1 | 1,845 | -0.05% |
|
| 2022/07/19 | 0 | 0.00 | 1 | 21.80 | 21.90 | -1 | 1,862 | -0.05% |
|
| 2022/07/18 | 0 | 0.00 | 1 | 21.30 | 21.50 | -1 | 1,855 | -0.05% |
|
| 2022/07/15 | 0 | 0.00 | 1 | 20.75 | 21.00 | -1 | 1,848 | -0.05% |
|
| 2022/07/13 | 0 | 0.00 | 1 | 21.15 | 20.85 | -1 | 1,848 | -0.05% |
|
| 2022/07/11 | 1 | 20.85 | 5 | 20.80 | 20.90 | -4 | 1,837 | -0.22% |
|
| 2022/07/08 | 0 | 0.00 | 1 | 21.10 | 21.00 | -1 | 1,843 | -0.05% |
|
| 2022/07/07 | 7 | 20.20 | 0 | 0.00 | 20.75 | 7 | 1,840 | 0.38% |
|
| 2022/07/06 | 6 | 20.00 | 0 | 0.00 | 19.95 | 6 | 1,832 | 0.33% |
|
| 2022/06/24 | 0 | 0.00 | 1 | 22.70 | 22.70 | -1 | 1,788 | -0.06% |
|
| 2022/06/23 | 1 | 22.30 | 1 | 22.70 | 22.45 | 0 | 1,782 | 0.00% |
|
| 2022/06/22 | 1 | 22.40 | 0 | 0.00 | 22.30 | 1 | 1,771 | 0.06% |
|
| 2022/06/17 | 1 | 23.00 | 1 | 23.30 | 23.20 | 0 | 1,739 | 0.00% |
|
| 2022/06/16 | 2 | 23.43 | 2.1 | 23.62 | 22.95 | -0.1 | 1,733 | 0.00% |
|
| 2022/06/15 | 1 | 23.95 | 0 | 0.00 | 23.95 | 1 | 1,700 | 0.06% |
|
| 2022/06/14 | 3 | 24.20 | 13 | 23.88 | 24.30 | -10 | 1,678 | -0.60% |
|
| 2022/06/13 | 1 | 23.85 | 0 | 0.00 | 23.90 | 1 | 1,659 | 0.06% |
|
| 2022/06/10 | 4 | 23.90 | 7 | 23.91 | 24.00 | -3 | 1,640 | -0.18% |
|
| 2022/06/09 | 0 | 0.00 | 3 | 23.97 | 23.95 | -3 | 1,629 | -0.18% |
|
| 2022/06/08 | 1 | 23.65 | 1 | 23.85 | 23.85 | 0 | 1,613 | 0.00% |
|
| 2022/06/07 | 23 | 23.77 | 0 | 0.00 | 23.75 | 23 | 1,607 | 1.43% |
|
| 2022/06/06 | 4 | 24.00 | 6 | 24.15 | 24.05 | -2 | 1,594 | -0.13% |
|
| 2022/06/02 | 1 | 23.95 | 1 | 23.65 | 23.80 | 0 | 1,582 | 0.00% |
|
| 2022/06/01 | 3 | 23.35 | 15 | 23.20 | 23.65 | -12 | 1,568 | -0.77% |
|
| 2022/05/31 | 3 | 22.30 | 2 | 22.35 | 22.45 | 1 | 1,473 | 0.07% |
|
| 2022/05/30 | 2 | 22.00 | 110 | 22.21 | 22.35 | -108 | 1,451 | -7.44% |
大賣/鉅額交易
|
| 2022/05/27 | 24 | 22.25 | 9 | 21.98 | 22.00 | 15 | 1,419 | 1.06% |
|
| 2022/05/26 | 118 | 22.46 | 17.2 | 22.27 | 22.35 | 100.8 | 1,360 | 7.41% |
大買/
|
| 2022/05/25 | 3 | 21.50 | 1 | 22.05 | 22.05 | 2 | 1,015 | 0.20% |
|
| 2022/05/18 | 0.1 | 20.55 | 0 | 0.00 | 20.55 | 0.1 | 1,009 | 0.01% |
|
| 2022/05/16 | 1 | 20.10 | 0 | 0.00 | 20.15 | 1 | 1,025 | 0.10% |
|
| 2022/05/12 | 1 | 19.40 | 0 | 0.00 | 19.25 | 1 | 1,027 | 0.10% |
|
| 2022/04/29 | 0 | 0.00 | 3 | 21.00 | 20.95 | -3 | 1,092 | -0.27% |
|
| 2022/04/27 | 14 | 20.00 | 0 | 0.00 | 20.15 | 14 | 1,086 | 1.29% |
|
| 2022/04/25 | 4 | 21.55 | 0 | 0.00 | 21.50 | 4 | 1,047 | 0.38% |
|
| 2022/04/22 | 1.6 | 22.52 | 0 | 0.00 | 22.55 | 1.6 | 1,039 | 0.15% |
|
| 2022/04/14 | 1 | 22.30 | 0 | 0.00 | 22.20 | 1 | 1,190 | 0.08% |
|
| 2022/04/13 | 0.2 | 22.70 | 0 | 0.00 | 22.65 | 0.2 | 1,247 | 0.02% |
|
| 2022/04/12 | 0 | 0.00 | 5 | 22.20 | 22.45 | -5 | 1,282 | -0.39% |
|
| 2022/04/06 | 1 | 22.85 | 0 | 0.00 | 22.80 | 1 | 1,465 | 0.07% |
|
| 2022/04/01 | 0 | 0.00 | 1 | 23.10 | 23.15 | -1 | 1,478 | -0.07% |
|
| 2022/03/31 | 2 | 23.35 | 0 | 0.00 | 23.25 | 2 | 1,509 | 0.13% |
|
| 2022/03/28 | 0 | 0.00 | 1 | 23.20 | 23.40 | -1 | 1,605 | -0.06% |
|
| 2022/03/22 | 0 | 0.00 | 1 | 23.65 | 23.85 | -1 | 1,659 | -0.06% |
|
| 2022/03/17 | 0 | 0.00 | 1 | 23.15 | 23.35 | -1 | 1,687 | -0.06% |
|
| 2022/03/10 | 25 | 22.90 | 25 | 23.00 | 23.15 | 0 | 1,691 | 0.00% |
|
| 2022/03/08 | 0 | 0.00 | 12.2 | 22.17 | 22.15 | -12.2 | 1,687 | -0.72% |
|
| 2022/03/07 | 2 | 22.65 | 3 | 23.00 | 22.75 | -1 | 1,672 | -0.06% |
|
| 2022/03/03 | 6 | 23.85 | 0 | 0.00 | 23.85 | 6 | 1,677 | 0.36% |
|
| 2022/03/02 | 2 | 23.90 | 0 | 0.00 | 23.90 | 2 | 1,703 | 0.12% |
|
| 2022/03/01 | 5 | 23.80 | 0 | 0.00 | 23.90 | 5 | 1,713 | 0.29% |
|
| 2022/02/24 | 1 | 23.55 | 12 | 23.53 | 23.65 | -11 | 1,768 | -0.62% |
|
| 2022/02/22 | 3 | 24.18 | 2 | 24.50 | 24.20 | 1 | 1,790 | 0.06% |
|
| 2022/02/21 | 1 | 24.60 | 0 | 0.00 | 24.60 | 1 | 1,818 | 0.06% |
|
| 2022/02/18 | 0 | 0.00 | 5 | 24.70 | 24.70 | -5 | 1,897 | -0.26% |
|
| 2022/02/16 | 0 | 0.00 | 1 | 24.25 | 24.50 | -1 | 2,028 | -0.05% |
|
| 2022/02/15 | 3 | 24.00 | 0 | 0.00 | 23.90 | 3 | 2,055 | 0.15% |
|
| 2022/02/10 | 1 | 24.10 | 0 | 0.00 | 24.35 | 1 | 2,103 | 0.05% |
|
| 2022/02/08 | 0 | 0.00 | 0.2 | 24.33 | 24.45 | -0.2 | 2,115 | -0.01% |
|
| 2022/02/07 | 2 | 23.45 | 0 | 0.00 | 23.90 | 2 | 2,124 | 0.09% |
|
| 2022/01/26 | 3.1 | 23.20 | 5 | 23.30 | 23.20 | -1.9 | 2,137 | -0.09% |
|
| 2022/01/25 | 1 | 23.60 | 0 | 0.00 | 23.55 | 1 | 2,135 | 0.05% |
|
| 2022/01/24 | 3.1 | 24.04 | 0 | 0.00 | 24.00 | 3.1 | 2,150 | 0.14% |
|
| 2022/01/19 | 0 | 0.00 | 1 | 25.15 | 25.15 | -1 | 2,147 | -0.05% |
|
| 2022/01/18 | 0 | 0.00 | 3 | 25.05 | 25.05 | -3 | 2,161 | -0.14% |
|
| 2022/01/17 | 1 | 24.90 | 0 | 0.00 | 24.95 | 1 | 2,160 | 0.05% |
|
| 2022/01/14 | 3 | 24.75 | 0 | 0.00 | 24.60 | 3 | 2,170 | 0.14% |
|
| 2022/01/13 | 1 | 25.05 | 0 | 0.00 | 25.00 | 1 | 2,162 | 0.05% |
|
| 2022/01/11 | 1 | 25.35 | 0 | 0.00 | 25.35 | 1 | 2,175 | 0.05% |
|
| 2022/01/06 | 0 | 0.00 | 4 | 27.04 | 27.25 | -4 | 2,102 | -0.19% |
|
| 2022/01/03 | 0 | 0.00 | 3 | 27.00 | 26.95 | -3 | 2,027 | -0.15% |
|
| 2021/12/30 | 46 | 26.34 | 4 | 26.39 | 26.45 | 42 | 1,950 | 2.15% |
|
| 2021/12/29 | 10 | 26.00 | 3 | 26.05 | 25.90 | 7 | 1,911 | 0.37% |
|
| 2021/12/28 | 31 | 25.95 | 0 | 0.00 | 25.85 | 31 | 1,929 | 1.61% |
|
| 2021/12/27 | 3 | 26.05 | 0 | 0.00 | 26.00 | 3 | 1,967 | 0.15% |
|
| 2021/12/24 | 2 | 26.05 | 54 | 25.56 | 25.65 | -52 | 1,960 | -2.65% |
|
| 2021/12/20 | 0 | 0.00 | 1 | 25.15 | 25.00 | -1 | 1,905 | -0.05% |
|
| 2021/12/17 | 1 | 25.50 | 0 | 0.00 | 25.20 | 1 | 1,907 | 0.05% |
|
| 2021/12/14 | 0 | 0.00 | 4 | 24.95 | 24.80 | -4 | 1,887 | -0.21% |
|
| 2021/12/13 | 3 | 25.47 | 0 | 0.00 | 25.40 | 3 | 1,880 | 0.16% |
|
| 2021/12/10 | 0 | 0.00 | 0 | 24.85 | 24.80 | 0 | 1,875 | 0.00% |
|
| 2021/12/09 | 0 | 0.00 | 11 | 24.99 | 25.00 | -11 | 1,884 | -0.58% |
|
| 2021/12/06 | 0.9 | 24.60 | 0 | 0.00 | 24.60 | 0.9 | 1,903 | 0.05% |
|
| 2021/12/02 | 3 | 24.40 | 0 | 0.00 | 24.40 | 3 | 1,985 | 0.15% |
|
| 2021/12/01 | 0 | 0.00 | 2 | 25.00 | 25.00 | -2 | 2,015 | -0.10% |
|
| 2021/11/30 | 2 | 24.60 | 5 | 24.55 | 24.35 | -3 | 2,044 | -0.15% |
|
| 2021/11/29 | 7 | 24.06 | 0 | 0.00 | 24.00 | 7 | 2,043 | 0.34% |
|
| 2021/11/26 | 0 | 0.00 | 2 | 24.63 | 24.60 | -2 | 2,039 | -0.10% |
|
| 2021/11/25 | 2 | 25.10 | 0 | 0.00 | 25.10 | 2 | 2,041 | 0.10% |
|
| 2021/11/24 | 3 | 25.13 | 0 | 0.00 | 25.30 | 3 | 2,041 | 0.15% |
|
| 2021/11/23 | 1 | 25.60 | 1 | 25.45 | 25.30 | 0 | 2,034 | 0.00% |
|
| 2021/11/18 | 1 | 26.60 | 3 | 26.35 | 26.50 | -2 | 2,034 | -0.10% |
|
| 2021/11/17 | 1 | 26.80 | 0 | 0.00 | 26.80 | 1 | 2,023 | 0.05% |
|
| 2021/11/16 | 4 | 27.25 | 26 | 26.79 | 27.10 | -22 | 1,975 | -1.11% |
|
| 2021/11/12 | 2 | 25.75 | 1 | 25.35 | 25.35 | 1 | 1,913 | 0.05% |
|
| 2021/11/11 | 0 | 0.00 | 1 | 25.90 | 25.90 | -1 | 1,908 | -0.05% |
|
| 2021/11/10 | 0 | 0.00 | 13 | 25.35 | 25.35 | -13 | 1,933 | -0.67% |
|
| 2021/11/09 | 0 | 0.00 | 0.4 | 25.10 | 25.10 | -0.4 | 1,956 | -0.02% |
|
| 2021/11/04 | 0 | 0.00 | 1 | 25.30 | 25.15 | -1 | 1,977 | -0.05% |
|
| 2021/11/02 | 2 | 25.15 | 0 | 0.00 | 24.70 | 2 | 2,148 | 0.09% |
|
| 2021/10/29 | 4 | 25.10 | 0 | 0.00 | 25.00 | 4 | 2,238 | 0.18% |
|
| 2021/10/28 | 0 | 0.00 | 1 | 25.05 | 25.05 | -1 | 2,247 | -0.04% |
|
| 2021/10/27 | 0 | 0.00 | 1 | 24.75 | 25.15 | -1 | 2,253 | -0.04% |
|
| 2021/10/26 | 1 | 24.80 | 1 | 25.05 | 25.05 | 0 | 2,258 | 0.00% |
|
| 2021/10/22 | 0 | 0.00 | 2 | 24.25 | 24.20 | -2 | 2,283 | -0.09% |
|
| 2021/10/18 | 1 | 23.35 | 1 | 23.60 | 23.45 | 0 | 2,332 | 0.00% |
|
| 2021/10/15 | 1 | 23.50 | 0 | 23.50 | 23.40 | 1 | 2,398 | 0.04% |
|
| 2021/10/14 | 0 | 0.00 | 1 | 23.20 | 23.25 | -1 | 2,466 | -0.04% |
|
| 2021/10/13 | 1 | 22.90 | 0 | 0.00 | 22.95 | 1 | 2,550 | 0.04% |
|
| 2021/10/12 | 3 | 23.30 | 0 | 0.00 | 23.60 | 3 | 2,649 | 0.11% |
|
| 2021/10/06 | 3 | 23.30 | 0 | 0.00 | 23.25 | 3 | 2,750 | 0.11% |
|
| 2021/10/05 | 0 | 0.00 | 45 | 23.59 | 23.85 | -45 | 2,788 | -1.61% |
|
| 2021/10/04 | 8 | 24.00 | 0 | 0.00 | 24.00 | 8 | 2,806 | 0.29% |
|
| 2021/10/01 | 6 | 25.18 | 0 | 0.00 | 25.10 | 6 | 2,769 | 0.22% |
|
| 2021/09/30 | 0 | 0.00 | 3 | 25.65 | 26.15 | -3 | 2,795 | -0.11% |
|
| 2021/09/29 | 0 | 0.00 | 10 | 25.80 | 25.65 | -10 | 2,941 | -0.34% |
|
| 2021/09/28 | 0 | 0.00 | 0 | 26.30 | 26.40 | 0 | 2,976 | 0.00% |
|
| 2021/09/23 | 1 | 26.05 | 0 | 0.00 | 25.95 | 1 | 3,074 | 0.03% |
|
| 2021/09/17 | 2 | 25.65 | 0 | 0.00 | 25.80 | 2 | 3,180 | 0.06% |
|
| 2021/09/15 | 0 | 0.00 | 0 | 26.00 | 25.35 | 0 | 3,260 | 0.00% |
|
| 2021/09/14 | 2 | 25.85 | 3 | 25.85 | 25.90 | -1 | 3,311 | -0.03% |
|
| 2021/09/13 | 5 | 25.50 | 2 | 25.45 | 25.40 | 3 | 3,318 | 0.09% |
|
| 2021/09/10 | 20 | 25.65 | 20 | 25.64 | 25.70 | 0 | 3,355 | 0.00% |
|
| 2021/09/08 | 3 | 25.05 | 0 | 0.00 | 25.15 | 3 | 3,501 | 0.09% |
|
| 2021/09/07 | 10 | 25.90 | 2 | 26.00 | 25.85 | 8 | 3,513 | 0.23% |
|
| 2021/08/25 | 0 | 0.00 | 2 | 26.90 | 26.95 | -2 | 3,581 | -0.06% |
|
| 2021/08/24 | 0 | 26.50 | 0 | 0.00 | 26.20 | 0 | 3,595 | 0.00% |
|
| 2021/08/20 | 2 | 26.10 | 0 | 0.00 | 26.15 | 2 | 3,617 | 0.06% |
|
| 2021/08/18 | 9 | 25.95 | 0 | 0.00 | 27.10 | 9 | 3,623 | 0.25% |
|
| 2021/08/17 | 0 | 0.00 | 4 | 26.40 | 26.40 | -4 | 3,639 | -0.11% |
|
| 2021/08/16 | 5 | 26.55 | 0 | 0.00 | 27.45 | 5 | 3,646 | 0.14% |
|
| 2021/08/13 | 5 | 27.25 | 0 | 0.00 | 27.20 | 5 | 3,659 | 0.14% |
|
| 2021/08/12 | 0 | 0.00 | 77 | 28.39 | 28.30 | -77 | 3,669 | -2.10% |
|
| 2021/08/11 | 26 | 28.45 | 0 | 0.00 | 28.35 | 26 | 3,720 | 0.70% |
|
| 2021/08/10 | 3 | 29.00 | 10 | 28.85 | 28.90 | -7 | 3,788 | -0.18% |
|
| 2021/08/09 | 3 | 29.55 | 0 | 0.00 | 29.55 | 3 | 3,874 | 0.08% |
|
| 2021/08/06 | 16 | 30.62 | 3 | 30.40 | 30.20 | 13 | 3,909 | 0.33% |
|
| 2021/08/05 | 5 | 30.55 | 8 | 30.17 | 30.70 | -3 | 3,834 | -0.08% |
|
| 2021/08/04 | 2 | 29.25 | 0 | 0.00 | 29.30 | 2 | 3,877 | 0.05% |
|
| 2021/08/03 | 1 | 29.30 | 1 | 29.90 | 29.30 | 0 | 3,985 | 0.00% |
|
| 2021/08/02 | 4 | 29.28 | 0 | 0.00 | 29.25 | 4 | 4,033 | 0.10% |
|
| 2021/07/30 | 0 | 0.00 | 2 | 29.25 | 29.25 | -2 | 4,115 | -0.05% |
|
| 2021/07/29 | 0 | 0.00 | 1 | 29.65 | 29.65 | -1 | 4,187 | -0.02% |
|
| 2021/07/28 | 10 | 28.88 | 0 | 0.00 | 29.70 | 10 | 4,260 | 0.23% |
|
| 2021/07/27 | 1 | 30.40 | 6 | 30.67 | 30.05 | -5 | 4,396 | -0.11% |
|
| 2021/07/26 | 0 | 0.00 | 0.1 | 30.30 | 30.25 | -0.1 | 4,622 | 0.00% |
|
| 2021/07/22 | 5 | 29.35 | 0 | 0.00 | 29.35 | 5 | 4,938 | 0.10% |
|
| 2021/07/20 | 15 | 30.12 | 1 | 30.50 | 29.95 | 14 | 5,010 | 0.28% |
|
| 2021/07/19 | 1 | 31.80 | 1 | 32.10 | 31.30 | 0 | 5,051 | 0.00% |
|
| 2021/07/16 | 2 | 32.20 | 0 | 0.00 | 32.40 | 2 | 5,235 | 0.04% |
|
| 2021/07/15 | 0 | 0.00 | 4 | 31.25 | 31.20 | -4 | 5,400 | -0.07% |
|
| 2021/07/14 | 2 | 31.83 | 3 | 31.38 | 31.20 | -1 | 5,608 | -0.02% |
|
| 2021/07/13 | 2 | 31.75 | 0 | 0.00 | 31.30 | 2 | 5,962 | 0.03% |
|
| 2021/07/09 | 2 | 31.40 | 3 | 31.37 | 31.60 | -1 | 6,256 | -0.02% |
|
| 2021/07/07 | 8 | 31.32 | 1 | 31.35 | 31.30 | 7 | 8,424 | 0.08% |
|
| 2021/07/06 | 21 | 32.58 | 30 | 31.87 | 31.65 | -9 | 8,553 | -0.11% |
|
| 2021/07/05 | 1 | 31.75 | 7 | 31.69 | 31.75 | -6 | 8,599 | -0.07% |
|
| 2021/07/01 | 8 | 30.83 | 0 | 0.00 | 30.70 | 8 | 8,767 | 0.09% |
|
| 2021/06/30 | 0 | 0.00 | 0.5 | 31.30 | 31.20 | -0.5 | 8,881 | -0.01% |
|
| 2021/06/29 | 0 | 0.00 | 4 | 31.80 | 31.35 | -4 | 8,936 | -0.04% |
|
| 2021/06/28 | 2 | 31.13 | 1 | 31.20 | 31.40 | 1 | 8,926 | 0.01% |
|
| 2021/06/25 | 3 | 31.00 | 4 | 31.38 | 31.05 | -1 | 8,974 | -0.01% |
|
| 2021/06/24 | 3 | 31.20 | 0 | 0.00 | 31.35 | 3 | 9,192 | 0.03% |
|
| 2021/06/23 | 0 | 0.00 | 3 | 30.90 | 31.05 | -3 | 9,447 | -0.03% |
|
| 2021/06/22 | 1 | 30.30 | 0 | 0.00 | 29.85 | 1 | 9,450 | 0.01% |
|
| 2021/06/21 | 4 | 30.11 | 10 | 29.90 | 29.90 | -6 | 9,503 | -0.06% |
|
| 2021/06/18 | 3 | 31.07 | 1 | 31.40 | 30.60 | 2 | 9,664 | 0.02% |
|
| 2021/06/17 | 11 | 30.60 | 2.9 | 30.95 | 31.10 | 8.1 | 9,778 | 0.08% |
|
| 2021/06/16 | 1 | 30.20 | 13 | 30.50 | 30.55 | -12 | 9,763 | -0.12% |
|
| 2021/06/15 | 0 | 0.00 | 9 | 30.04 | 30.65 | -9 | 9,756 | -0.09% |
|
| 2021/06/10 | 0 | 0.00 | 9 | 29.21 | 29.35 | -9 | 9,876 | -0.09% |
|
| 2021/06/09 | 13 | 29.10 | 0 | 0.00 | 28.75 | 13 | 9,947 | 0.13% |
|
| 2021/06/08 | 0 | 0.00 | 4 | 29.78 | 29.80 | -4 | 10,048 | -0.04% |
|
| 2021/06/07 | 5 | 29.11 | 6 | 29.43 | 29.40 | -1 | 10,125 | -0.01% |
|
| 2021/06/04 | 1 | 29.90 | 0 | 0.00 | 29.65 | 1 | 10,132 | 0.01% |
|
| 2021/06/03 | 0 | 0.00 | 1 | 30.25 | 30.25 | -1 | 10,168 | -0.01% |
|
| 2021/06/02 | 0 | 0.00 | 2 | 30.10 | 30.15 | -2 | 10,210 | -0.02% |
|
| 2021/06/01 | 3 | 30.35 | 0 | 0.00 | 30.55 | 3 | 10,228 | 0.03% |
|
| 2021/05/31 | 1 | 29.90 | 0 | 0.00 | 29.50 | 1 | 10,227 | 0.01% |
|
| 2021/05/27 | 0 | 0.00 | 5 | 29.30 | 29.20 | -5 | 10,334 | -0.05% |
|
| 2021/05/21 | 0 | 0.00 | 9 | 28.08 | 29.00 | -9 | 10,508 | -0.09% |
|
| 2021/05/20 | 0 | 0.00 | 1 | 27.55 | 27.60 | -1 | 10,586 | -0.01% |
|
| 2021/05/19 | 1 | 27.70 | 3 | 27.77 | 27.65 | -2 | 10,619 | -0.02% |
|
| 2021/05/17 | 2 | 25.20 | 2 | 25.30 | 25.25 | 0 | 10,655 | 0.00% |
|
| 2021/05/14 | 0 | 0.00 | 2 | 27.70 | 27.70 | -2 | 10,571 | -0.02% |
|
| 2021/05/13 | 9 | 27.74 | 3 | 26.87 | 27.60 | 6 | 10,527 | 0.06% |
|
| 2021/05/12 | 4 | 27.00 | 3 | 29.20 | 26.95 | 1 | 10,481 | 0.01% |
|
| 2021/05/11 | 9 | 29.96 | 18 | 29.86 | 29.50 | -9 | 10,337 | -0.09% |
|
| 2021/05/10 | 1 | 31.90 | 0 | 0.00 | 32.00 | 1 | 10,281 | 0.01% |
|
| 2021/05/07 | 1 | 31.40 | 5 | 32.60 | 33.20 | -4 | 10,346 | -0.04% |
|
| 2021/05/06 | 1 | 31.00 | 2.2 | 31.07 | 31.20 | -1.2 | 10,324 | -0.01% |
|
| 2021/05/05 | 0 | 0.00 | 9 | 31.28 | 30.75 | -9 | 10,343 | -0.09% |
|
| 2021/05/04 | 0 | 0.00 | 24.4 | 30.97 | 30.70 | -24.4 | 10,415 | -0.23% |
|
| 2021/05/03 | 8 | 33.27 | 5 | 33.90 | 32.45 | 3 | 10,330 | 0.03% |
|
| 2021/04/29 | 31 | 35.29 | 3 | 35.90 | 34.90 | 28 | 10,238 | 0.27% |
|
| 2021/04/28 | 5 | 35.90 | 44.5 | 35.95 | 35.85 | -39.5 | 10,252 | -0.39% |
|
| 2021/04/27 | 52 | 36.99 | 3 | 36.55 | 36.50 | 49 | 10,435 | 0.47% |
|
| 2021/04/26 | 2 | 37.00 | 3 | 36.63 | 36.60 | -1 | 10,528 | -0.01% |
|
| 2021/04/23 | 5 | 36.55 | 13 | 36.63 | 36.50 | -8 | 10,701 | -0.07% |
|
| 2021/04/22 | 24 | 36.58 | 49 | 37.60 | 36.00 | -25 | 11,433 | -0.22% |
|
| 2021/04/21 | 18 | 37.56 | 75 | 37.87 | 37.50 | -57 | 12,258 | -0.47% |
|
| 2021/04/20 | 12 | 37.90 | 13 | 38.59 | 38.60 | -1 | 12,558 | -0.01% |
|
| 2021/04/19 | 88 | 39.61 | 12 | 39.40 | 39.10 | 76 | 12,512 | 0.61% |
|
| 2021/04/16 | 14 | 39.02 | 155.2 | 39.36 | 39.45 | -141.2 | 12,381 | -1.14% |
大賣/鉅額交易
|
| 2021/04/15 | 33 | 37.89 | 0 | 0.00 | 37.75 | 33 | 12,412 | 0.27% |
|
| 2021/04/14 | 133 | 39.61 | 0 | 0.00 | 37.85 | 133 | 12,328 | 1.08% |
大買/鉅額交易
|
| 2021/04/13 | 80.7 | 39.98 | 163.2 | 40.12 | 39.10 | -82.4 | 11,822 | -0.70% |
大賣/
|
| 2021/04/12 | 10 | 37.23 | 2 | 37.65 | 37.35 | 8 | 10,389 | 0.08% |
|
| 2021/04/09 | 30 | 37.15 | 4 | 37.01 | 36.80 | 26 | 10,319 | 0.25% |
|
| 2021/04/08 | 0 | 0.00 | 0 | 36.65 | 36.70 | 0 | 10,224 | 0.00% |
|
| 2021/04/07 | 1 | 35.85 | 4.1 | 36.17 | 36.40 | -3.1 | 10,260 | -0.03% |
|
| 2021/04/06 | 21 | 35.72 | 1 | 35.85 | 35.75 | 20 | 10,361 | 0.19% |
|
| 2021/04/01 | 4 | 36.19 | 0 | 0.00 | 36.15 | 4 | 10,538 | 0.04% |
|
| 2021/03/31 | 9 | 36.67 | 0 | 0.00 | 36.40 | 9 | 10,493 | 0.09% |
|
| 2021/03/30 | 3 | 36.83 | 15 | 36.72 | 36.75 | -12 | 10,488 | -0.11% |
|
| 2021/03/29 | 31 | 37.08 | 16 | 37.69 | 37.10 | 15 | 10,483 | 0.14% |
|
| 2021/03/26 | 3 | 36.88 | 11 | 37.65 | 37.50 | -8 | 10,309 | -0.08% |
|
| 2021/03/25 | 0 | 0.00 | 20 | 35.65 | 35.80 | -20 | 10,086 | -0.20% |
|
| 2021/03/24 | 7 | 36.31 | 0 | 0.00 | 36.20 | 7 | 10,118 | 0.07% |
|
| 2021/03/23 | 57 | 37.35 | 5 | 36.95 | 36.70 | 52 | 10,158 | 0.51% |
|
| 2021/03/22 | 11 | 36.92 | 19 | 36.55 | 37.50 | -8 | 10,097 | -0.08% |
|
| 2021/03/19 | 5 | 36.05 | 0 | 0.00 | 36.05 | 5 | 10,085 | 0.05% |
|
| 2021/03/18 | 0 | 0.00 | 1 | 36.65 | 36.75 | -1 | 10,126 | -0.01% |
|
| 2021/03/17 | 0 | 0.00 | 14 | 36.60 | 36.60 | -14 | 10,389 | -0.13% |
|
| 2021/03/16 | 0 | 0.00 | 5.1 | 36.75 | 36.55 | -5.1 | 10,587 | -0.05% |
|
| 2021/03/15 | 20 | 36.35 | 20 | 36.68 | 36.85 | 0 | 11,005 | 0.00% |
|
| 2021/03/12 | 18 | 36.57 | 20 | 36.38 | 36.35 | -2 | 11,165 | -0.02% |
|
| 2021/03/11 | 0 | 0.00 | 12 | 35.95 | 35.80 | -12 | 11,318 | -0.11% |
|
| 2021/03/10 | 0 | 0.00 | 2 | 35.25 | 35.25 | -2 | 11,384 | -0.02% |
|
| 2021/03/09 | 2 | 34.70 | 0 | 0.00 | 35.30 | 2 | 11,544 | 0.02% |
|
| 2021/03/08 | 0 | 0.00 | 2 | 35.90 | 35.00 | -2 | 11,647 | -0.02% |
|
| 2021/03/05 | 2 | 35.05 | 0 | 0.00 | 34.85 | 2 | 11,841 | 0.02% |
|
| 2021/03/03 | 5 | 35.96 | 7 | 35.86 | 35.85 | -2 | 13,700 | -0.01% |
|
| 2021/03/02 | 0 | 0.00 | 3 | 35.87 | 35.25 | -3 | 13,824 | -0.02% |
|
| 2021/02/26 | 0 | 0.00 | 2 | 35.93 | 35.90 | -2 | 14,171 | -0.01% |
|
| 2021/02/25 | 7 | 35.69 | 7 | 35.81 | 35.85 | 0 | 14,374 | 0.00% |
|
| 2021/02/24 | 57 | 35.73 | 31 | 35.52 | 35.30 | 26 | 14,667 | 0.18% |
|
| 2021/02/23 | 20 | 35.48 | 23 | 35.56 | 35.80 | -3 | 15,105 | -0.02% |
|
| 2021/02/22 | 7 | 35.64 | 14 | 36.00 | 35.95 | -7 | 15,563 | -0.04% |
|
| 2021/02/19 | 2 | 34.55 | 33 | 35.11 | 35.35 | -31 | 16,915 | -0.18% |
|
| 2021/02/18 | 3 | 34.65 | 7 | 34.59 | 34.70 | -4 | 18,136 | -0.02% |
|
| 2021/02/17 | 1 | 34.50 | 3 | 34.40 | 34.10 | -2 | 19,353 | -0.01% |
|
| 2021/02/05 | 8 | 32.57 | 0 | 0.00 | 32.70 | 8 | 20,035 | 0.04% |
|
| 2021/02/04 | 3 | 32.70 | 4 | 32.70 | 32.65 | -1 | 20,527 | 0.00% |
|
| 2021/02/03 | 7 | 33.09 | 0 | 0.00 | 32.80 | 7 | 20,588 | 0.03% |
|
| 2021/02/02 | 5 | 33.10 | 0 | 0.00 | 33.25 | 5 | 20,664 | 0.02% |
|
| 2021/02/01 | 14 | 32.43 | 5 | 32.42 | 32.75 | 9 | 20,711 | 0.04% |
|
| 2021/01/29 | 12 | 33.60 | 3 | 33.45 | 32.45 | 9 | 20,709 | 0.04% |
|
| 2021/01/28 | 3 | 33.93 | 1 | 34.20 | 33.90 | 2 | 20,621 | 0.01% |
|
| 2021/01/27 | 1 | 34.30 | 1 | 34.60 | 34.85 | 0 | 20,695 | 0.00% |
|
| 2021/01/26 | 11 | 34.60 | 0 | 0.00 | 34.60 | 11 | 20,712 | 0.05% |
|
| 2021/01/25 | 1 | 33.90 | 35 | 34.85 | 35.00 | -34 | 20,614 | -0.16% |
|
| 2021/01/22 | 12 | 34.77 | 13 | 34.54 | 34.50 | -1 | 20,622 | 0.00% |
|
| 2021/01/21 | 32 | 34.04 | 11 | 33.75 | 34.05 | 21 | 20,617 | 0.10% |
|
| 2021/01/20 | 35 | 35.06 | 0 | 0.00 | 34.50 | 35 | 20,540 | 0.17% |
|
| 2021/01/19 | 12 | 36.78 | 3 | 37.38 | 36.70 | 9 | 20,283 | 0.04% |
|
| 2021/01/18 | 27 | 37.16 | 7 | 37.37 | 37.15 | 20 | 20,331 | 0.10% |
|
| 2021/01/15 | 96 | 39.55 | 81.1 | 38.20 | 37.75 | 14.9 | 20,117 | 0.07% |
|
| 2021/01/14 | 37 | 38.88 | 75 | 39.27 | 40.30 | -38 | 19,296 | -0.20% |
|
| 2021/01/13 | 7 | 37.65 | 36.7 | 37.68 | 38.00 | -29.7 | 18,345 | -0.16% |
|
| 2021/01/12 | 21 | 36.70 | 1 | 36.60 | 36.20 | 20 | 17,804 | 0.11% |
|
| 2021/01/11 | 15 | 37.17 | 10.1 | 37.19 | 37.25 | 4.9 | 17,704 | 0.03% |
|
| 2021/01/08 | 8 | 36.39 | 20 | 36.78 | 36.45 | -12 | 17,464 | -0.07% |
|
| 2021/01/07 | 20 | 35.70 | 24 | 35.79 | 35.75 | -4 | 17,168 | -0.02% |
|
| 2021/01/06 | 9 | 35.72 | 15 | 36.11 | 35.20 | -6 | 17,099 | -0.04% |
|
| 2021/01/05 | 6 | 35.86 | 15 | 35.93 | 36.05 | -9 | 16,931 | -0.05% |
|
| 2021/01/04 | 29 | 35.11 | 23 | 35.40 | 35.20 | 6 | 16,832 | 0.04% |
|
| 2020/12/31 | 57 | 35.11 | 62.1 | 34.97 | 34.95 | -5.1 | 16,764 | -0.03% |
|
| 2020/12/30 | 57 | 35.58 | 41 | 35.42 | 35.40 | 16 | 16,683 | 0.10% |
|
| 2020/12/29 | 37 | 36.43 | 41 | 36.14 | 36.10 | -4 | 16,540 | -0.02% |
|
| 2020/12/28 | 12 | 37.20 | 19 | 37.14 | 37.30 | -7 | 16,331 | -0.04% |
|
| 2020/12/25 | 2 | 35.78 | 0 | 35.85 | 35.85 | 2 | 15,999 | 0.01% |
|
| 2020/12/24 | 0 | 0.00 | 3 | 36.10 | 35.45 | -3 | 15,962 | -0.02% |
|
| 2020/12/23 | 1 | 35.10 | 5 | 35.10 | 35.05 | -4 | 15,906 | -0.03% |
|
| 2020/12/22 | 18 | 34.57 | 8 | 34.50 | 34.50 | 10 | 15,893 | 0.06% |
|
| 2020/12/21 | 5 | 35.50 | 11 | 35.15 | 35.60 | -6 | 15,856 | -0.04% |
|
| 2020/12/18 | 5.2 | 35.60 | 4 | 36.11 | 35.75 | 1.2 | 15,825 | 0.01% |
|
| 2020/12/17 | 13 | 36.03 | 2 | 35.90 | 36.00 | 11 | 15,761 | 0.07% |
|
| 2020/12/16 | 0 | 0.00 | 11 | 35.40 | 35.60 | -11 | 15,672 | -0.07% |
|
| 2020/12/15 | 22 | 34.23 | 1 | 34.30 | 34.00 | 21 | 15,552 | 0.14% |
|
| 2020/12/14 | 6 | 35.27 | 4 | 35.11 | 35.10 | 2 | 15,386 | 0.01% |
|
| 2020/12/11 | 46 | 35.85 | 4 | 35.00 | 35.30 | 42 | 15,286 | 0.27% |
|
| 2020/12/10 | 13 | 37.29 | 5 | 37.31 | 36.95 | 8 | 15,000 | 0.05% |
|
| 2020/12/09 | 35 | 37.92 | 28 | 37.74 | 38.25 | 7 | 14,692 | 0.05% |
|
| 2020/12/08 | 6 | 37.43 | 4 | 37.00 | 36.80 | 2 | 14,220 | 0.01% |
|
| 2020/12/07 | 6 | 36.88 | 46 | 36.44 | 37.20 | -40 | 14,006 | -0.29% |
|
| 2020/12/04 | 8 | 36.47 | 42 | 36.53 | 36.45 | -34 | 13,717 | -0.25% |
|
| 2020/12/03 | 36 | 36.77 | 9 | 36.96 | 36.60 | 27 | 13,579 | 0.20% |
|
| 2020/12/02 | 17 | 36.69 | 3 | 36.70 | 36.85 | 14 | 13,412 | 0.10% |
|
| 2020/12/01 | 13 | 36.86 | 3.2 | 36.81 | 37.00 | 9.8 | 13,281 | 0.07% |
|
| 2020/11/30 | 20 | 37.57 | 16 | 37.70 | 37.25 | 4 | 13,068 | 0.03% |
|
| 2020/11/27 | 30 | 38.31 | 44 | 38.62 | 36.75 | -14 | 12,757 | -0.11% |
|
| 2020/11/26 | 22 | 36.86 | 4 | 36.95 | 37.20 | 18 | 11,226 | 0.16% |
|
| 2020/11/25 | 30 | 37.06 | 37 | 37.07 | 36.90 | -7 | 11,040 | -0.06% |
|
| 2020/11/24 | 22 | 36.81 | 55 | 36.83 | 36.40 | -33 | 10,637 | -0.31% |
|
| 2020/11/23 | 44 | 37.32 | 56 | 37.52 | 37.00 | -12 | 10,377 | -0.12% |
|
| 2020/11/20 | 43 | 37.59 | 41 | 37.64 | 37.40 | 2 | 10,016 | 0.02% |
|
| 2020/11/19 | 16 | 36.76 | 29 | 37.05 | 37.20 | -13 | 9,514 | -0.14% |
|
| 2020/11/18 | 25 | 37.11 | 80.1 | 37.05 | 36.95 | -55.1 | 9,033 | -0.61% |
|
| 2020/11/17 | 38 | 36.18 | 54.1 | 35.89 | 36.00 | -16.1 | 7,585 | -0.21% |
|
| 2020/11/16 | 32 | 33.89 | 163.5 | 35.46 | 35.90 | -131.5 | 6,421 | -2.05% |
大賣/鉅額交易
|
| 2020/11/13 | 36 | 31.38 | 92.3 | 32.44 | 32.65 | -56.3 | 5,228 | -1.08% |
|
| 2020/11/12 | 59 | 31.45 | 74.2 | 30.94 | 31.35 | -15.3 | 4,563 | -0.33% |
|
| 2020/11/11 | 0 | 0.00 | 10 | 29.75 | 29.75 | -10 | 4,370 | -0.23% |
|
| 2020/11/10 | 5 | 28.40 | 1 | 28.95 | 29.30 | 4 | 4,439 | 0.09% |
|
| 2020/11/09 | 12 | 29.21 | 14 | 29.07 | 28.95 | -2 | 4,400 | -0.05% |
|
| 2020/11/06 | 19 | 29.39 | 0 | 0.00 | 29.05 | 19 | 4,404 | 0.43% |
|
| 2020/11/05 | 13 | 29.74 | 0 | 0.00 | 29.70 | 13 | 4,383 | 0.30% |
|
| 2020/11/04 | 11 | 30.02 | 9 | 30.26 | 30.15 | 2 | 4,385 | 0.05% |
|
| 2020/11/03 | 9 | 29.65 | 15 | 29.47 | 29.60 | -6 | 4,352 | -0.14% |
|
| 2020/11/02 | 4 | 28.25 | 2 | 28.90 | 28.30 | 2 | 4,355 | 0.05% |
|
| 2020/10/30 | 25 | 29.34 | 2 | 28.85 | 28.85 | 23 | 4,488 | 0.51% |
|
| 2020/10/29 | 15 | 28.66 | 6.1 | 29.11 | 29.65 | 8.9 | 4,622 | 0.19% |
|
| 2020/10/28 | 3 | 29.85 | 15 | 30.16 | 30.25 | -12 | 4,689 | -0.26% |
|
| 2020/10/27 | 29 | 29.64 | 7 | 29.89 | 29.85 | 22 | 4,785 | 0.46% |
|
| 2020/10/26 | 2 | 29.15 | 92.1 | 29.90 | 29.90 | -90.1 | 4,806 | -1.87% |
|
| 2020/10/23 | 20 | 29.05 | 2 | 29.05 | 29.10 | 18 | 4,651 | 0.39% |
|
| 2020/10/22 | 5 | 28.86 | 0 | 0.00 | 28.70 | 5 | 4,722 | 0.11% |
|
| 2020/10/21 | 15 | 29.03 | 9 | 29.07 | 29.15 | 6 | 4,741 | 0.13% |
|
| 2020/10/20 | 36 | 28.06 | 2 | 28.15 | 28.40 | 34 | 4,679 | 0.73% |
|
| 2020/10/19 | 0 | 0.00 | 3 | 27.88 | 28.30 | -3 | 4,768 | -0.06% |
|
| 2020/10/16 | 3 | 27.17 | 0 | 0.00 | 27.15 | 3 | 4,724 | 0.06% |
|
| 2020/10/14 | 0 | 0.00 | 6 | 27.60 | 27.45 | -6 | 4,792 | -0.13% |
|
| 2020/10/13 | 1 | 27.20 | 0 | 0.00 | 27.20 | 1 | 4,864 | 0.02% |
|
| 2020/10/12 | 0 | 0.00 | 2 | 27.75 | 27.40 | -2 | 4,904 | -0.04% |
|
| 2020/10/08 | 0.7 | 27.80 | 4 | 27.74 | 27.70 | -3.3 | 4,946 | -0.07% |
|
| 2020/10/07 | 0 | 0.00 | 1 | 27.75 | 27.35 | -1 | 4,976 | -0.02% |
|
| 2020/10/06 | 1 | 27.65 | 12 | 27.29 | 27.70 | -11 | 5,020 | -0.22% |
|
| 2020/10/05 | 0 | 0.00 | 2 | 27.05 | 27.00 | -2 | 5,117 | -0.04% |
|
| 2020/09/30 | 5.3 | 27.00 | 2 | 26.75 | 27.00 | 3.3 | 5,251 | 0.06% |
|
| 2020/09/29 | 5 | 26.70 | 10 | 26.65 | 26.75 | -5 | 5,354 | -0.09% |
|
| 2020/09/28 | 3 | 26.58 | 1 | 26.50 | 26.50 | 2 | 5,435 | 0.04% |
|
| 2020/09/25 | 17.8 | 26.14 | 2 | 26.25 | 26.30 | 15.8 | 5,547 | 0.28% |
|
| 2020/09/24 | 16 | 26.78 | 3 | 26.80 | 26.60 | 13 | 5,623 | 0.23% |
|
| 2020/09/23 | 5 | 27.75 | 0 | 0.00 | 27.45 | 5 | 5,864 | 0.09% |
|
| 2020/09/22 | 8 | 28.11 | 0.1 | 28.15 | 27.95 | 7.9 | 5,917 | 0.13% |
|
| 2020/09/21 | 31.6 | 28.73 | 11 | 28.90 | 28.55 | 20.6 | 5,998 | 0.34% |
|
| 2020/09/18 | 1 | 29.10 | 3 | 29.10 | 28.95 | -2 | 6,130 | -0.03% |
|
| 2020/09/17 | 0 | 0.00 | 0 | 28.95 | 28.95 | 0 | 6,352 | 0.00% |
|
| 2020/09/15 | 1 | 28.90 | 2 | 29.10 | 28.85 | -1 | 6,771 | -0.01% |
|
| 2020/09/14 | 2 | 28.55 | 0 | 0.00 | 28.70 | 2 | 7,299 | 0.03% |
|
| 2020/09/11 | 3 | 28.30 | 0 | 0.00 | 28.30 | 3 | 7,787 | 0.04% |
|
| 2020/09/10 | 1 | 28.90 | 10 | 28.80 | 28.70 | -9 | 8,094 | -0.11% |
|
| 2020/09/09 | 20 | 28.40 | 0 | 0.00 | 28.50 | 20 | 8,116 | 0.25% |
|
| 2020/09/08 | 0 | 0.00 | 1 | 28.45 | 28.55 | -1 | 8,157 | -0.01% |
|
| 2020/09/07 | 2 | 28.50 | 1 | 28.75 | 28.50 | 1 | 8,204 | 0.01% |
|
| 2020/09/04 | 1 | 28.50 | 3 | 28.78 | 28.70 | -2 | 8,275 | -0.02% |
|
| 2020/09/03 | 0 | 0.00 | 11 | 29.07 | 28.85 | -11 | 8,360 | -0.13% |
|
| 2020/09/02 | 17 | 29.12 | 1 | 29.20 | 29.00 | 16 | 8,412 | 0.19% |
|
| 2020/08/31 | 10 | 28.45 | 0 | 0.00 | 28.20 | 10 | 8,475 | 0.12% |
|
| 2020/08/27 | 15 | 28.27 | 1 | 28.05 | 28.15 | 14 | 8,855 | 0.16% |
|
| 2020/08/26 | 0 | 0.00 | 1 | 28.85 | 28.55 | -1 | 8,963 | -0.01% |
|
| 2020/08/24 | 1 | 28.60 | 0 | 0.00 | 28.35 | 1 | 9,021 | 0.01% |
|
| 2020/08/21 | 1 | 28.60 | 1 | 28.30 | 28.50 | 0 | 9,125 | 0.00% |
|
| 2020/08/20 | 3 | 27.93 | 2 | 28.73 | 27.50 | 1 | 9,098 | 0.01% |
|
| 2020/08/19 | 66 | 29.22 | 21 | 29.14 | 29.10 | 45 | 8,989 | 0.50% |
|
| 2020/08/18 | 5 | 29.90 | 0 | 0.00 | 29.70 | 5 | 8,936 | 0.06% |
|
| 2020/08/17 | 48 | 31.04 | 14 | 31.47 | 30.70 | 34 | 8,844 | 0.38% |
|
| 2020/08/14 | 0 | 0.00 | 9 | 30.43 | 30.35 | -9 | 8,537 | -0.11% |
|
| 2020/08/13 | 16 | 29.11 | 0 | 0.00 | 29.10 | 16 | 8,409 | 0.19% |
|
| 2020/08/12 | 6 | 29.98 | 0 | 0.00 | 30.10 | 6 | 8,369 | 0.07% |
|
| 2020/08/11 | 1 | 29.75 | 0 | 0.00 | 29.40 | 1 | 8,360 | 0.01% |
|
| 2020/08/10 | 10 | 29.80 | 10 | 30.00 | 30.00 | 0 | 8,409 | 0.00% |
|
| 2020/08/07 | 14 | 30.43 | 0 | 0.00 | 30.25 | 14 | 8,467 | 0.17% |
|
| 2020/08/06 | 26 | 31.13 | 4 | 31.08 | 31.00 | 22 | 8,429 | 0.26% |
|
| 2020/08/05 | 9 | 31.55 | 21 | 31.57 | 30.90 | -12 | 8,361 | -0.14% |
|
| 2020/08/04 | 26 | 31.30 | 16 | 31.19 | 31.15 | 10 | 8,263 | 0.12% |
|
| 2020/08/03 | 130 | 31.06 | 13 | 31.15 | 30.95 | 117 | 8,084 | 1.45% |
大買/鉅額交易
|
| 2020/07/31 | 7 | 30.85 | 49 | 30.38 | 30.75 | -42 | 7,911 | -0.53% |
|
| 2020/07/30 | 2 | 29.65 | 4 | 28.93 | 29.55 | -2 | 7,786 | -0.03% |
|
| 2020/07/29 | 2 | 27.20 | 0 | 0.00 | 28.00 | 2 | 7,740 | 0.03% |
|
| 2020/07/28 | 4 | 27.53 | 3 | 27.83 | 27.15 | 1 | 7,717 | 0.01% |
|
| 2020/07/27 | 2 | 28.58 | 0 | 0.00 | 28.30 | 2 | 7,675 | 0.03% |
|
| 2020/07/23 | 61 | 30.01 | 21 | 30.01 | 30.00 | 40 | 7,666 | 0.52% |
|
| 2020/07/22 | 5 | 29.43 | 1 | 29.60 | 29.35 | 4 | 7,597 | 0.05% |
|
| 2020/07/21 | 6 | 29.71 | 4 | 29.41 | 29.55 | 2 | 7,587 | 0.03% |
|
| 2020/07/20 | 6 | 28.63 | 2 | 28.65 | 28.75 | 4 | 7,561 | 0.05% |
|
| 2020/07/17 | 45 | 28.82 | 2.1 | 28.69 | 28.25 | 42.9 | 7,587 | 0.57% |
|
| 2020/07/16 | 23 | 29.17 | 49 | 29.03 | 28.80 | -26 | 7,587 | -0.34% |
|
| 2020/07/15 | 8 | 29.45 | 0 | 0.00 | 28.85 | 8 | 7,568 | 0.11% |
|
| 2020/07/10 | 12 | 29.75 | 0 | 0.00 | 29.40 | 12 | 7,689 | 0.16% |
|
| 2020/07/09 | 9 | 30.67 | 8 | 30.91 | 30.65 | 1 | 7,624 | 0.01% |
|
| 2020/07/08 | 28 | 30.55 | 123 | 30.30 | 30.40 | -95 | 7,517 | -1.26% |
大賣/
|
| 2020/07/07 | 3 | 30.80 | 13.7 | 30.33 | 30.55 | -10.7 | 7,471 | -0.14% |
|
| 2020/07/06 | 2 | 30.93 | 3 | 31.10 | 30.70 | -1 | 7,482 | -0.01% |
|
| 2020/07/03 | 5 | 30.69 | 4 | 30.54 | 30.50 | 1 | 7,473 | 0.01% |
|
| 2020/07/02 | 42 | 31.73 | 37 | 31.42 | 31.10 | 5 | 7,456 | 0.07% |
|
| 2020/07/01 | 18 | 30.80 | 26 | 30.79 | 31.00 | -8 | 7,225 | -0.11% |
|
| 2020/06/30 | 6 | 30.91 | 4 | 30.73 | 30.60 | 2 | 7,168 | 0.03% |
|
| 2020/06/29 | 25 | 30.48 | 20 | 30.35 | 30.35 | 5 | 7,119 | 0.07% |
|
| 2020/06/24 | 41 | 30.89 | 15 | 31.11 | 31.50 | 26 | 7,025 | 0.37% |
|
| 2020/06/23 | 48 | 30.65 | 57 | 30.30 | 30.20 | -9 | 6,878 | -0.13% |
|
| 2020/06/22 | 73 | 31.36 | 33.3 | 30.93 | 30.95 | 39.7 | 6,809 | 0.58% |
|
| 2020/06/19 | 127 | 31.46 | 34.2 | 31.79 | 32.25 | 92.9 | 6,612 | 1.40% |
大買/
|
| 2020/06/18 | 73 | 30.94 | 84 | 30.84 | 30.30 | -11 | 6,119 | -0.18% |
|
| 2020/06/17 | 5 | 29.26 | 7.2 | 29.08 | 29.10 | -2.2 | 5,679 | -0.04% |
|
| 2020/06/15 | 1 | 26.95 | 9 | 27.24 | 27.00 | -8 | 5,572 | -0.14% |
|
| 2020/06/12 | 3 | 26.43 | 1 | 27.30 | 27.35 | 2 | 5,633 | 0.04% |
|
| 2020/06/11 | 7 | 27.60 | 1 | 28.60 | 27.50 | 6 | 5,731 | 0.10% |
|
| 2020/06/10 | 86 | 29.01 | 4 | 28.73 | 28.80 | 82 | 5,755 | 1.42% |
|
| 2020/06/09 | 3 | 28.35 | 0 | 0.00 | 28.00 | 3 | 5,837 | 0.05% |
|
| 2020/06/08 | 1 | 29.35 | 11 | 29.18 | 28.80 | -10 | 5,910 | -0.17% |
|
| 2020/06/05 | 0 | 0.00 | 3 | 29.03 | 29.15 | -3 | 5,887 | -0.05% |
|
| 2020/06/04 | 5 | 28.47 | 1 | 28.75 | 28.60 | 4 | 5,872 | 0.07% |
|
| 2020/06/03 | 87 | 29.01 | 14 | 29.03 | 29.00 | 73 | 5,829 | 1.25% |
|
| 2020/06/02 | 4 | 27.35 | 3 | 27.80 | 27.95 | 1 | 5,585 | 0.02% |
|
| 2020/06/01 | 0 | 0.00 | 2 | 27.10 | 26.90 | -2 | 5,532 | -0.04% |
|
| 2020/05/29 | 2 | 26.30 | 1 | 26.70 | 26.50 | 1 | 5,567 | 0.02% |
|
| 2020/05/28 | 10 | 27.00 | 2.1 | 27.41 | 26.80 | 7.9 | 5,718 | 0.14% |
|
| 2020/05/26 | 0 | 0.00 | 2 | 26.35 | 26.20 | -2 | 5,742 | -0.03% |
|
| 2020/05/25 | 0 | 0.00 | 0.3 | 26.10 | 26.10 | -0.3 | 5,815 | 0.00% |
|
| 2020/05/21 | 22 | 26.79 | 20 | 26.60 | 26.60 | 2 | 5,830 | 0.03% |
|
| 2020/05/20 | 1 | 26.35 | 2 | 26.20 | 26.40 | -1 | 5,878 | -0.02% |
|
| 2020/05/19 | 17 | 26.00 | 0 | 0.00 | 26.20 | 17 | 5,910 | 0.29% |
|
| 2020/05/18 | 9 | 25.81 | 37 | 25.95 | 25.60 | -28 | 5,929 | -0.47% |
|
| 2020/05/15 | 5 | 26.40 | 20 | 26.47 | 26.60 | -15 | 5,910 | -0.25% |
|
| 2020/05/14 | 10 | 27.32 | 12 | 27.00 | 26.95 | -2 | 5,872 | -0.03% |
|
| 2020/05/13 | 45 | 28.71 | 48 | 28.71 | 28.75 | -3 | 5,848 | -0.05% |
|
| 2020/05/12 | 24 | 29.31 | 20 | 29.25 | 29.50 | 4 | 5,976 | 0.07% |
|
| 2020/05/11 | 16 | 29.80 | 7 | 29.65 | 29.70 | 9 | 6,008 | 0.15% |
|
| 2020/05/08 | 15 | 29.20 | 1 | 29.50 | 28.85 | 14 | 5,999 | 0.23% |
|
| 2020/05/07 | 17 | 28.96 | 1 | 28.95 | 29.00 | 16 | 6,134 | 0.26% |
|
| 2020/05/06 | 56 | 28.64 | 66 | 29.09 | 28.55 | -10 | 6,175 | -0.16% |
|
| 2020/05/04 | 3 | 28.02 | 0 | 0.00 | 27.85 | 3 | 6,130 | 0.05% |
|
| 2020/04/30 | 3 | 28.38 | 8 | 28.35 | 28.45 | -5 | 6,175 | -0.08% |
|
| 2020/04/29 | 0 | 0.00 | 82 | 27.81 | 28.00 | -82 | 6,247 | -1.31% |
|
| 2020/04/28 | 9 | 27.57 | 0 | 0.00 | 27.55 | 9 | 6,365 | 0.14% |
|
| 2020/04/27 | 3 | 27.45 | 6 | 27.68 | 27.70 | -3 | 6,444 | -0.05% |
|
| 2020/04/24 | 0 | 0.00 | 10 | 27.00 | 27.00 | -10 | 6,410 | -0.16% |
|
| 2020/04/23 | 1 | 27.10 | 1 | 26.90 | 27.00 | 0 | 6,420 | 0.00% |
|
| 2020/04/22 | 2 | 25.65 | 5 | 27.08 | 26.85 | -3 | 6,406 | -0.05% |
|
| 2020/04/21 | 7 | 27.21 | 2 | 27.75 | 26.45 | 5 | 6,391 | 0.08% |
|
| 2020/04/17 | 4 | 27.99 | 1 | 27.20 | 27.15 | 3 | 6,435 | 0.05% |
|
| 2020/04/16 | 12 | 27.75 | 0 | 0.00 | 27.70 | 12 | 6,551 | 0.18% |
|
| 2020/04/15 | 1 | 27.85 | 5 | 27.69 | 27.30 | -4 | 6,608 | -0.06% |
|
| 2020/04/14 | 4 | 26.93 | 0 | 0.00 | 26.85 | 4 | 6,685 | 0.06% |
|
| 2020/04/13 | 22 | 26.84 | 20 | 26.71 | 26.50 | 2 | 6,738 | 0.03% |
|
| 2020/04/10 | 1 | 26.20 | 7 | 26.60 | 26.60 | -6 | 6,775 | -0.09% |
|
| 2020/04/09 | 5 | 26.75 | 11 | 26.31 | 26.50 | -6 | 6,920 | -0.09% |
|
| 2020/04/08 | 5.9 | 25.85 | 12 | 25.88 | 26.30 | -6.1 | 7,026 | -0.09% |
|
| 2020/04/07 | 0 | 0.00 | 6 | 25.39 | 25.60 | -6 | 7,007 | -0.09% |
|
| 2020/04/06 | 1 | 23.90 | 12 | 23.94 | 24.25 | -11 | 6,954 | -0.16% |
|
| 2020/04/01 | 2 | 23.10 | 13 | 23.52 | 23.80 | -11 | 6,988 | -0.16% |
|
| 2020/03/31 | 16 | 23.94 | 17 | 23.59 | 23.45 | -1 | 7,066 | -0.01% |
|
| 2020/03/30 | 0 | 0.00 | 12 | 23.03 | 23.60 | -12 | 7,037 | -0.17% |
|
| 2020/03/27 | 39 | 23.70 | 10 | 23.15 | 23.15 | 29 | 7,025 | 0.41% |
|
| 2020/03/26 | 20 | 22.90 | 2 | 22.25 | 23.60 | 18 | 6,979 | 0.26% |
|
| 2020/03/25 | 15 | 22.79 | 5 | 22.75 | 22.85 | 10 | 6,945 | 0.14% |
|
| 2020/03/24 | 10 | 21.35 | 2 | 21.03 | 21.30 | 8 | 6,896 | 0.12% |
|
| 2020/03/20 | 5 | 20.74 | 1 | 21.20 | 21.10 | 4 | 6,920 | 0.06% |
|
| 2020/03/19 | 7 | 19.64 | 4 | 20.21 | 19.35 | 3 | 6,878 | 0.04% |
|
| 2020/03/17 | 0 | 0.00 | 1 | 23.10 | 22.10 | -1 | 6,892 | -0.01% |
|
| 2020/03/16 | 8 | 24.93 | 1 | 26.55 | 24.20 | 7 | 6,782 | 0.10% |
|
| 2020/03/13 | 7 | 25.59 | 10 | 25.63 | 26.45 | -3 | 6,710 | -0.04% |
|
| 2020/03/12 | 4 | 28.59 | 1 | 28.20 | 28.20 | 3 | 6,557 | 0.05% |
|
| 2020/03/10 | 5 | 31.10 | 2 | 30.60 | 31.55 | 3 | 6,434 | 0.05% |
|
| 2020/03/09 | 2 | 32.30 | 0 | 0.00 | 31.30 | 2 | 6,426 | 0.03% |
|
| 2020/03/06 | 2 | 33.50 | 4 | 33.40 | 33.10 | -2 | 6,424 | -0.03% |
|
| 2020/03/05 | 11 | 33.84 | 9 | 33.97 | 33.70 | 2 | 6,554 | 0.03% |
|
| 2020/03/04 | 17 | 33.59 | 0 | 0.00 | 33.85 | 17 | 6,689 | 0.25% |
|
| 2020/03/03 | 32 | 33.65 | 30 | 33.68 | 33.50 | 2 | 6,651 | 0.03% |
|
| 2020/03/02 | 2 | 31.90 | 10 | 32.10 | 31.90 | -8 | 6,519 | -0.12% |
|
| 2020/02/27 | 7 | 32.76 | 21 | 31.59 | 31.90 | -14 | 6,522 | -0.21% |
|
| 2020/02/26 | 1 | 33.70 | 47 | 33.27 | 33.20 | -46 | 6,476 | -0.71% |
|
| 2020/02/25 | 4 | 32.95 | 12 | 32.69 | 33.00 | -8 | 6,509 | -0.12% |
|
| 2020/02/24 | 5 | 33.30 | 0 | 0.00 | 33.00 | 5 | 6,678 | 0.07% |
|
| 2020/02/21 | 0 | 0.00 | 2 | 33.55 | 33.45 | -2 | 6,743 | -0.03% |
|
| 2020/02/20 | 4 | 33.65 | 3 | 33.63 | 33.40 | 1 | 6,776 | 0.01% |
|
| 2020/02/19 | 0 | 0.00 | 5 | 33.65 | 33.65 | -5 | 6,805 | -0.07% |
|
| 2020/02/18 | 4 | 33.30 | 3 | 33.18 | 33.30 | 1 | 6,871 | 0.01% |
|
| 2020/02/17 | 2 | 33.30 | 2 | 33.35 | 33.20 | 0 | 7,062 | 0.00% |
|
| 2020/02/14 | 6 | 33.05 | 1 | 33.05 | 33.25 | 5 | 7,171 | 0.07% |
|
| 2020/02/13 | 6 | 33.12 | 3 | 33.73 | 32.75 | 3 | 7,197 | 0.04% |
|
| 2020/02/12 | 2 | 32.73 | 10 | 32.68 | 32.40 | -8 | 7,417 | -0.11% |
|
| 2020/02/11 | 5 | 31.90 | 1 | 32.10 | 32.00 | 4 | 7,526 | 0.05% |
|
| 2020/02/10 | 0 | 0.00 | 14 | 31.26 | 31.95 | -14 | 7,640 | -0.18% |
|
| 2020/02/07 | 3 | 31.60 | 2 | 31.05 | 30.75 | 1 | 7,760 | 0.01% |
|
| 2020/02/06 | 13 | 30.98 | 2 | 30.90 | 30.95 | 11 | 8,197 | 0.13% |
|
| 2020/02/05 | 65 | 30.62 | 6 | 30.35 | 30.30 | 59 | 8,414 | 0.70% |
|
| 2020/02/04 | 0 | 0.00 | 2 | 29.83 | 30.45 | -2 | 8,821 | -0.02% |
|
| 2020/02/03 | 1 | 28.60 | 0 | 0.00 | 28.75 | 1 | 9,447 | 0.01% |
|
| 2020/01/31 | 43 | 30.09 | 4 | 30.56 | 30.05 | 39 | 9,524 | 0.41% |
|
| 2020/01/30 | 6 | 31.31 | 5 | 31.40 | 31.30 | 1 | 9,748 | 0.01% |
|
| 2020/01/20 | 31 | 34.90 | 5 | 34.95 | 34.75 | 26 | 9,928 | 0.26% |
|
| 2020/01/17 | 1 | 34.65 | 0 | 0.00 | 34.90 | 1 | 10,399 | 0.01% |
|
| 2020/01/16 | 0 | 0.00 | 1 | 34.90 | 34.80 | -1 | 10,905 | -0.01% |
|
| 2020/01/15 | 0 | 0.00 | 3 | 35.20 | 34.75 | -3 | 12,780 | -0.02% |
|
| 2020/01/14 | 4 | 35.03 | 0 | 34.95 | 35.00 | 4 | 13,580 | 0.03% |
|
| 2020/01/13 | 4 | 34.46 | 1 | 34.25 | 34.70 | 3 | 14,031 | 0.02% |
|
| 2020/01/10 | 8 | 33.87 | 0 | 0.00 | 34.00 | 8 | 14,160 | 0.06% |
|
| 2020/01/09 | 13 | 35.01 | 0 | 0.00 | 34.70 | 13 | 14,389 | 0.09% |
|
| 2020/01/08 | 5 | 34.92 | 0 | 0.00 | 34.80 | 5 | 14,476 | 0.03% |
|
| 2020/01/07 | 6 | 36.23 | 7 | 36.30 | 36.50 | -1 | 14,562 | -0.01% |
|
| 2020/01/06 | 0 | 0.00 | 3 | 36.35 | 36.00 | -3 | 14,681 | -0.02% |
|
| 2020/01/03 | 4 | 36.55 | 16 | 36.44 | 36.70 | -12 | 14,818 | -0.08% |
|
| 2020/01/02 | 1 | 36.65 | 10 | 36.57 | 36.55 | -9 | 14,824 | -0.06% |
|
| 2019/12/31 | 39 | 35.90 | 9 | 35.91 | 35.75 | 30 | 14,784 | 0.20% |
|
| 2019/12/30 | 0 | 0.00 | 1 | 35.30 | 35.20 | -1 | 15,153 | -0.01% |
|
| 2019/12/27 | 0 | 0.00 | 10 | 35.00 | 34.80 | -10 | 15,379 | -0.07% |
|
| 2019/12/26 | 13 | 34.97 | 64 | 35.53 | 34.90 | -51 | 15,479 | -0.33% |
|
| 2019/12/25 | 5 | 35.51 | 5 | 35.62 | 35.55 | 0 | 15,629 | 0.00% |
|
| 2019/12/24 | 3 | 35.35 | 6 | 35.29 | 35.50 | -3 | 16,225 | -0.02% |
|
| 2019/12/23 | 6 | 35.90 | 3 | 35.70 | 35.60 | 3 | 16,746 | 0.02% |
|
| 2019/12/20 | 3 | 36.10 | 1 | 36.10 | 36.10 | 2 | 17,654 | 0.01% |
|
| 2019/12/19 | 0 | 0.00 | 19 | 36.05 | 36.00 | -19 | 18,995 | -0.10% |
|
| 2019/12/18 | 8 | 35.88 | 0 | 0.00 | 35.80 | 8 | 20,453 | 0.04% |
|
| 2019/12/17 | 0 | 0.00 | 7 | 36.39 | 36.20 | -7 | 21,105 | -0.03% |
|
| 2019/12/16 | 2 | 35.10 | 2 | 35.65 | 35.90 | 0 | 21,336 | 0.00% |
|
| 2019/12/13 | 6 | 35.35 | 8 | 35.39 | 35.15 | -2 | 21,351 | -0.01% |
|
| 2019/12/12 | 10 | 35.50 | 18 | 35.49 | 35.75 | -8 | 21,386 | -0.04% |
|
| 2019/12/11 | 3 | 34.72 | 0 | 0.00 | 34.65 | 3 | 21,305 | 0.01% |
|
| 2019/12/10 | 1 | 34.75 | 0 | 0.00 | 34.95 | 1 | 21,356 | 0.00% |
|
| 2019/12/09 | 3 | 35.17 | 1 | 35.00 | 35.10 | 2 | 21,399 | 0.01% |
|
| 2019/12/06 | 8 | 35.37 | 4 | 35.30 | 35.15 | 4 | 21,610 | 0.02% |
|
| 2019/12/05 | 4 | 35.09 | 7 | 35.10 | 35.00 | -3 | 21,758 | -0.01% |
|
| 2019/12/04 | 15 | 34.70 | 2 | 34.90 | 34.65 | 13 | 21,890 | 0.06% |
|
| 2019/12/03 | 2 | 35.15 | 2 | 35.10 | 35.15 | 0 | 22,207 | 0.00% |
|
| 2019/12/02 | 17 | 35.66 | 36 | 35.28 | 35.20 | -19 | 22,327 | -0.09% |
|
| 2019/11/29 | 14 | 36.63 | 12 | 36.73 | 36.40 | 2 | 22,495 | 0.01% |
|
| 2019/11/28 | 2 | 36.20 | 0 | 0.00 | 36.10 | 2 | 22,797 | 0.01% |
|
| 2019/11/27 | 3 | 36.15 | 3 | 36.45 | 36.10 | 0 | 23,058 | 0.00% |
|
| 2019/11/26 | 2 | 36.20 | 7 | 36.12 | 36.20 | -5 | 23,306 | -0.02% |
|
| 2019/11/25 | 4 | 36.01 | 26 | 36.12 | 35.90 | -22 | 23,485 | -0.09% |
|
| 2019/11/22 | 16.5 | 36.51 | 21 | 36.02 | 35.95 | -4.5 | 23,655 | -0.02% |
|
| 2019/11/21 | 18 | 35.59 | 23 | 35.47 | 36.45 | -5 | 23,778 | -0.02% |
|
| 2019/11/20 | 4 | 36.23 | 0 | 0.00 | 36.25 | 4 | 24,119 | 0.02% |
|
| 2019/11/19 | 16 | 36.71 | 10 | 37.11 | 36.65 | 6 | 24,530 | 0.02% |
|
| 2019/11/18 | 2 | 36.65 | 3 | 36.67 | 36.65 | -1 | 24,653 | 0.00% |
|
| 2019/11/15 | 8 | 36.35 | 2 | 36.10 | 36.30 | 6 | 24,800 | 0.02% |
|
| 2019/11/14 | 20 | 36.37 | 2 | 36.30 | 36.10 | 18 | 25,037 | 0.07% |
|
| 2019/11/13 | 11 | 37.07 | 16.6 | 36.96 | 37.15 | -5.6 | 25,144 | -0.02% |
|
| 2019/11/12 | 2 | 36.58 | 7 | 36.77 | 36.70 | -5 | 25,329 | -0.02% |
|
| 2019/11/11 | 26 | 36.72 | 1 | 36.90 | 36.10 | 25 | 25,658 | 0.10% |
|
| 2019/11/08 | 17 | 38.71 | 10 | 38.65 | 38.50 | 7 | 25,643 | 0.03% |
|
| 2019/11/07 | 4 | 38.38 | 4 | 38.38 | 38.70 | 0 | 25,695 | 0.00% |
|
| 2019/11/06 | 9 | 38.79 | 3 | 38.40 | 38.35 | 6 | 25,767 | 0.02% |
|
| 2019/11/05 | 34 | 38.83 | 16 | 38.75 | 38.90 | 18 | 25,599 | 0.07% |
|
| 2019/11/04 | 12 | 38.18 | 5 | 38.15 | 38.00 | 7 | 25,278 | 0.03% |
|
| 2019/11/01 | 108 | 37.89 | 5.1 | 38.03 | 38.10 | 102.9 | 25,142 | 0.41% |
大買/鉅額交易
|
| 2019/10/31 | 13 | 37.93 | 11 | 37.91 | 37.90 | 2 | 25,210 | 0.01% |
|
| 2019/10/30 | 8 | 38.61 | 13 | 38.63 | 38.70 | -5 | 24,813 | -0.02% |
|
| 2019/10/29 | 5 | 38.55 | 15 | 38.52 | 38.55 | -10 | 25,374 | -0.04% |
|
| 2019/10/28 | 21 | 38.37 | 13 | 38.21 | 38.20 | 8 | 25,609 | 0.03% |
|
| 2019/10/25 | 25 | 38.63 | 27 | 38.48 | 38.30 | -2 | 25,480 | -0.01% |
|
| 2019/10/24 | 33 | 39.66 | 43 | 39.65 | 39.65 | -10 | 25,348 | -0.04% |
|
| 2019/10/23 | 129 | 40.96 | 56.1 | 41.81 | 38.90 | 72.9 | 25,011 | 0.29% |
大買/
|
| 2019/10/22 | 41 | 39.65 | 48 | 39.85 | 40.10 | -7 | 23,223 | -0.03% |
|
| 2019/10/21 | 64 | 38.67 | 85 | 38.27 | 39.00 | -21 | 22,456 | -0.09% |
|
| 2019/10/18 | 26 | 37.47 | 29.1 | 37.63 | 37.95 | -3.1 | 22,005 | -0.01% |
|
| 2019/10/17 | 4 | 37.46 | 21 | 37.33 | 37.45 | -17 | 21,842 | -0.08% |
|
| 2019/10/16 | 10 | 36.95 | 12 | 35.93 | 36.25 | -2 | 21,475 | -0.01% |
|
| 2019/10/15 | 32 | 36.75 | 30 | 37.04 | 36.65 | 2 | 21,417 | 0.01% |
|
| 2019/10/14 | 10 | 36.46 | 6 | 36.51 | 36.25 | 4 | 21,222 | 0.02% |
|
| 2019/10/09 | 6 | 35.91 | 5 | 36.25 | 35.50 | 1 | 21,087 | 0.00% |
|
| 2019/10/08 | 20 | 35.64 | 4 | 35.50 | 35.40 | 16 | 20,981 | 0.08% |
|
| 2019/10/07 | 5 | 36.53 | 9 | 36.36 | 36.15 | -4 | 20,808 | -0.02% |
|
| 2019/10/04 | 24 | 36.53 | 23 | 36.22 | 36.10 | 1 | 20,710 | 0.00% |
|
| 2019/10/03 | 11 | 36.93 | 3 | 37.07 | 37.10 | 8 | 20,295 | 0.04% |
|
| 2019/10/02 | 3 | 37.52 | 6.2 | 37.55 | 37.70 | -3.2 | 20,213 | -0.02% |
|
| 2019/10/01 | 7 | 37.35 | 2 | 37.25 | 37.40 | 5 | 20,256 | 0.02% |
|
| 2019/09/27 | 13 | 36.94 | 4 | 37.11 | 36.55 | 9 | 20,064 | 0.04% |
|
| 2019/09/26 | 48 | 39.00 | 56 | 38.83 | 38.45 | -8 | 19,529 | -0.04% |
|
| 2019/09/25 | 28 | 39.83 | 27.3 | 39.80 | 39.40 | 0.7 | 19,132 | 0.00% |
|
| 2019/09/24 | 129 | 39.13 | 93.2 | 39.27 | 38.70 | 35.9 | 18,551 | 0.19% |
大買/
|
| 2019/09/23 | 85 | 37.68 | 147.5 | 37.20 | 38.80 | -62.5 | 17,228 | -0.36% |
大賣/
|
| 2019/09/20 | 13 | 35.50 | 15 | 35.54 | 35.30 | -2 | 15,767 | -0.01% |
|
| 2019/09/19 | 6 | 34.59 | 19 | 34.26 | 34.65 | -13 | 15,123 | -0.09% |
|
| 2019/09/18 | 6 | 33.23 | 0 | 0.00 | 33.00 | 6 | 14,855 | 0.04% |
|
| 2019/09/17 | 12 | 33.39 | 8.3 | 33.35 | 33.45 | 3.7 | 14,826 | 0.02% |
|
| 2019/09/16 | 7 | 32.79 | 3 | 33.18 | 32.85 | 4 | 14,775 | 0.03% |
|
| 2019/09/12 | 9 | 32.86 | 4 | 32.98 | 32.80 | 5 | 14,783 | 0.03% |
|
| 2019/09/11 | 6 | 33.13 | 7.9 | 32.93 | 32.95 | -1.9 | 14,724 | -0.01% |
|
| 2019/09/10 | 13 | 32.63 | 3 | 32.57 | 32.70 | 10 | 14,695 | 0.07% |
|
| 2019/09/09 | 3 | 33.73 | 2 | 34.85 | 33.60 | 1 | 14,494 | 0.01% |
|
| 2019/09/06 | 14 | 34.80 | 5 | 34.97 | 34.65 | 9 | 14,373 | 0.06% |
|
| 2019/09/05 | 20 | 35.40 | 19 | 35.41 | 35.20 | 1 | 14,270 | 0.01% |
|
| 2019/09/04 | 9 | 34.63 | 4 | 34.65 | 34.85 | 5 | 13,967 | 0.04% |
|
| 2019/09/03 | 52 | 35.40 | 53 | 34.93 | 34.80 | -1 | 13,829 | -0.01% |
|
| 2019/09/02 | 11 | 34.80 | 38 | 35.00 | 36.05 | -27 | 13,526 | -0.20% |
|
| 2019/08/30 | 17 | 34.63 | 56 | 34.10 | 33.50 | -39 | 13,039 | -0.30% |
|
| 2019/08/29 | 14 | 35.04 | 15 | 34.96 | 34.50 | -1 | 12,786 | -0.01% |
|
| 2019/08/28 | 2 | 33.90 | 5 | 34.69 | 34.80 | -3 | 12,538 | -0.02% |
|
| 2019/08/27 | 7 | 34.27 | 12 | 34.36 | 34.20 | -5 | 12,425 | -0.04% |
|
| 2019/08/26 | 11 | 33.50 | 32 | 33.69 | 33.60 | -21 | 12,455 | -0.17% |
|
| 2019/08/23 | 29 | 34.70 | 44 | 34.61 | 34.35 | -15 | 12,257 | -0.12% |
|
| 2019/08/22 | 46 | 33.91 | 113 | 34.03 | 34.15 | -67 | 11,726 | -0.57% |
大賣/
|
| 2019/08/21 | 58 | 33.37 | 9 | 33.17 | 33.40 | 49 | 11,266 | 0.43% |
|
| 2019/08/20 | 8 | 32.78 | 12 | 32.43 | 32.60 | -4 | 11,106 | -0.04% |
|
| 2019/08/19 | 7 | 33.81 | 15 | 34.00 | 33.10 | -8 | 10,997 | -0.07% |
|
| 2019/08/16 | 7 | 33.43 | 31 | 33.18 | 32.80 | -24 | 10,707 | -0.22% |
|
| 2019/08/15 | 19 | 32.58 | 77 | 32.68 | 33.30 | -58 | 10,479 | -0.55% |
|
| 2019/08/14 | 32 | 32.88 | 29 | 32.76 | 32.45 | 3 | 10,278 | 0.03% |
|
| 2019/08/13 | 5 | 31.75 | 9 | 31.75 | 31.90 | -4 | 9,937 | -0.04% |
|
| 2019/08/12 | 33 | 30.60 | 16 | 30.80 | 31.00 | 17 | 9,593 | 0.18% |
|
| 2019/08/08 | 11 | 29.48 | 3 | 29.43 | 29.50 | 8 | 9,436 | 0.08% |
|
| 2019/08/07 | 1 | 28.30 | 0 | 0.00 | 28.00 | 1 | 9,287 | 0.01% |
|
| 2019/08/06 | 21 | 28.50 | 13 | 28.40 | 28.70 | 8 | 9,218 | 0.09% |
|
| 2019/08/05 | 4 | 29.18 | 0 | 0.00 | 28.90 | 4 | 9,141 | 0.04% |
|
| 2019/08/02 | 56 | 29.38 | 16 | 30.39 | 29.25 | 40 | 9,190 | 0.44% |
|
| 2019/08/01 | 12 | 32.84 | 14 | 32.68 | 32.45 | -2 | 8,764 | -0.02% |
|
| 2019/07/31 | 80 | 32.89 | 39 | 32.71 | 32.60 | 41 | 8,517 | 0.48% |
|
| 2019/07/29 | 68 | 35.64 | 62 | 35.83 | 36.20 | 6 | 7,908 | 0.08% |
|
| 2019/07/26 | 21 | 34.03 | 10 | 34.04 | 34.20 | 11 | 7,592 | 0.14% |
|
| 2019/07/25 | 35 | 33.71 | 65 | 34.02 | 34.20 | -30 | 7,555 | -0.40% |
|
| 2019/07/24 | 2 | 32.63 | 7 | 32.66 | 32.90 | -5 | 7,360 | -0.07% |
|
| 2019/07/23 | 0 | 0.00 | 8 | 31.83 | 32.05 | -8 | 7,317 | -0.11% |
|
| 2019/07/22 | 10 | 32.20 | 6 | 32.13 | 32.30 | 4 | 7,450 | 0.05% |
|
| 2019/07/19 | 1 | 32.10 | 4 | 32.38 | 32.10 | -3 | 7,549 | -0.04% |
|
| 2019/07/18 | 10 | 32.70 | 0 | 0.00 | 32.30 | 10 | 7,802 | 0.13% |
|
| 2019/07/17 | 2 | 32.60 | 2 | 32.90 | 32.95 | 0 | 8,259 | 0.00% |
|
| 2019/07/16 | 1 | 32.90 | 45 | 33.10 | 32.85 | -44 | 8,610 | -0.51% |
|
| 2019/07/15 | 6 | 32.22 | 15 | 32.04 | 32.40 | -9 | 9,334 | -0.10% |
|
| 2019/07/12 | 0 | 0.00 | 60 | 32.25 | 32.25 | -60 | 9,814 | -0.61% |
|
| 2019/07/11 | 64 | 32.64 | 56 | 32.65 | 32.55 | 8 | 10,233 | 0.08% |
|
| 2019/07/10 | 0 | 0.00 | 2 | 32.25 | 32.10 | -2 | 10,442 | -0.02% |
|
| 2019/07/09 | 5 | 31.95 | 3 | 32.05 | 31.90 | 2 | 10,621 | 0.02% |
|
| 2019/07/08 | 0 | 0.00 | 4 | 32.35 | 32.10 | -4 | 11,016 | -0.04% |
|
| 2019/07/05 | 52 | 32.15 | 54 | 32.35 | 32.40 | -2 | 11,394 | -0.02% |
|
| 2019/07/04 | 63 | 32.18 | 1 | 31.95 | 32.15 | 62 | 11,635 | 0.53% |
|
| 2019/07/03 | 2 | 31.05 | 5 | 30.98 | 31.00 | -3 | 11,570 | -0.03% |
|
| 2019/07/02 | 23 | 31.53 | 41 | 31.52 | 31.60 | -18 | 11,734 | -0.15% |
|
| 2019/07/01 | 10 | 31.32 | 11 | 31.62 | 31.25 | -1 | 11,819 | -0.01% |
|
| 2019/06/28 | 26 | 31.29 | 38 | 31.60 | 30.90 | -12 | 11,852 | -0.10% |
|
| 2019/06/27 | 10 | 30.50 | 8 | 30.49 | 30.75 | 2 | 11,802 | 0.02% |
|
| 2019/06/26 | 0 | 0.00 | 1 | 30.05 | 29.95 | -1 | 12,198 | -0.01% |
|
| 2019/06/25 | 9 | 30.19 | 2 | 29.95 | 30.00 | 7 | 12,306 | 0.06% |
|
| 2019/06/24 | 20 | 30.43 | 2 | 30.63 | 30.70 | 18 | 12,608 | 0.14% |
|
| 2019/06/21 | 16 | 30.43 | 9 | 30.23 | 30.15 | 7 | 13,159 | 0.05% |
|
| 2019/06/20 | 4 | 30.23 | 2 | 30.68 | 30.45 | 2 | 13,518 | 0.01% |
|
| 2019/06/19 | 3 | 30.02 | 5 | 30.05 | 30.00 | -2 | 13,833 | -0.01% |
|
| 2019/06/18 | 0 | 0.00 | 1 | 30.05 | 29.45 | -1 | 14,386 | -0.01% |
|
| 2019/06/17 | 1 | 30.00 | 1 | 30.15 | 30.00 | 0 | 15,279 | 0.00% |
|
| 2019/06/14 | 1 | 29.75 | 1 | 29.50 | 29.55 | 0 | 15,933 | 0.00% |
|
| 2019/06/12 | 4 | 29.20 | 4 | 29.60 | 29.60 | 0 | 16,591 | 0.00% |
|
| 2019/06/11 | 0 | 0.00 | 3 | 29.25 | 29.10 | -3 | 17,512 | -0.02% |
|
| 2019/06/10 | 5 | 28.79 | 21 | 28.89 | 28.80 | -16 | 17,501 | -0.09% |
|
| 2019/06/06 | 6 | 28.25 | 1 | 28.45 | 28.10 | 5 | 17,547 | 0.03% |
|
| 2019/06/05 | 5 | 28.54 | 2 | 28.98 | 28.50 | 3 | 17,655 | 0.02% |
|
| 2019/06/04 | 10 | 28.90 | 10 | 29.25 | 28.55 | 0 | 17,793 | 0.00% |
|
| 2019/06/03 | 13 | 28.51 | 4 | 28.50 | 28.50 | 9 | 17,954 | 0.05% |
|
| 2019/05/31 | 15 | 29.06 | 14 | 29.38 | 29.15 | 1 | 18,313 | 0.01% |
|
| 2019/05/30 | 1 | 27.55 | 13 | 28.50 | 29.15 | -12 | 18,476 | -0.06% |
|
| 2019/05/29 | 2 | 26.90 | 7 | 26.63 | 27.30 | -5 | 18,390 | -0.03% |
|
| 2019/05/28 | 1 | 26.55 | 6 | 26.43 | 26.50 | -5 | 18,509 | -0.03% |
|
| 2019/05/27 | 0 | 0.00 | 2 | 26.45 | 26.10 | -2 | 18,738 | -0.01% |
|
| 2019/05/24 | 4 | 26.60 | 0 | 0.00 | 26.40 | 4 | 18,978 | 0.02% |
|
| 2019/05/23 | 13 | 26.55 | 13 | 26.42 | 26.25 | 0 | 19,214 | 0.00% |
|
| 2019/05/22 | 23 | 28.34 | 20 | 27.85 | 27.75 | 3 | 19,471 | 0.02% |
|
| 2019/05/21 | 14 | 27.56 | 12 | 27.85 | 27.85 | 2 | 19,988 | 0.01% |
|
| 2019/05/20 | 6 | 27.50 | 4 | 27.55 | 27.30 | 2 | 20,492 | 0.01% |
|
| 2019/05/17 | 32 | 29.46 | 10 | 29.80 | 28.75 | 22 | 21,450 | 0.10% |
|
| 2019/05/15 | 1 | 30.90 | 3 | 30.85 | 30.65 | -2 | 22,306 | -0.01% |
|
| 2019/05/14 | 4 | 29.78 | 2 | 30.10 | 30.60 | 2 | 22,356 | 0.01% |
|
| 2019/05/13 | 9 | 30.22 | 2 | 30.60 | 29.90 | 7 | 22,576 | 0.03% |
|
| 2019/05/10 | 3 | 30.40 | 0 | 0.00 | 30.50 | 3 | 22,808 | 0.01% |
|
| 2019/05/09 | 9 | 30.16 | 9 | 30.19 | 30.10 | 0 | 22,805 | 0.00% |
|
| 2019/05/08 | 4 | 31.70 | 3 | 31.60 | 31.60 | 1 | 22,714 | 0.00% |
|
| 2019/05/07 | 2 | 32.45 | 6 | 32.35 | 32.25 | -4 | 22,776 | -0.02% |
|
| 2019/05/06 | 17 | 32.50 | 3 | 32.28 | 32.00 | 14 | 22,852 | 0.06% |
|
| 2019/05/03 | 18 | 33.19 | 13 | 33.48 | 33.70 | 5 | 22,827 | 0.02% |
|
| 2019/05/02 | 42 | 34.04 | 46 | 34.04 | 33.90 | -4 | 22,665 | -0.02% |
|
| 2019/04/30 | 5 | 33.04 | 7 | 33.57 | 33.80 | -2 | 23,127 | -0.01% |
|
| 2019/04/29 | 6 | 32.44 | 2 | 32.58 | 32.60 | 4 | 23,069 | 0.02% |
|
| 2019/04/26 | 21 | 32.70 | 3 | 32.85 | 32.65 | 18 | 23,030 | 0.08% |
|
| 2019/04/25 | 2 | 33.60 | 31 | 34.00 | 33.50 | -29 | 22,946 | -0.13% |
|
| 2019/04/24 | 24 | 33.52 | 80 | 33.35 | 33.40 | -56 | 22,890 | -0.24% |
|
| 2019/04/23 | 31 | 34.49 | 15 | 34.62 | 34.00 | 16 | 22,634 | 0.07% |
|
| 2019/04/22 | 61 | 35.94 | 41 | 36.13 | 36.10 | 20 | 22,241 | 0.09% |
|
| 2019/04/19 | 96 | 35.67 | 153 | 35.71 | 36.10 | -57 | 21,977 | -0.26% |
大賣/
|
| 2019/04/18 | 109 | 35.20 | 78 | 35.41 | 34.90 | 31 | 21,337 | 0.15% |
大買/
|
| 2019/04/17 | 146 | 34.73 | 52 | 34.84 | 34.90 | 94 | 20,901 | 0.45% |
大買/
|
| 2019/04/16 | 59 | 34.22 | 57 | 34.15 | 34.00 | 2 | 20,522 | 0.01% |
|
| 2019/04/15 | 6 | 33.88 | 10 | 33.78 | 33.75 | -4 | 20,454 | -0.02% |
|
| 2019/04/12 | 53 | 33.98 | 60 | 33.91 | 33.75 | -7 | 20,628 | -0.03% |
|
| 2019/04/11 | 21 | 33.97 | 13 | 33.58 | 33.10 | 8 | 20,620 | 0.04% |
|
| 2019/04/10 | 7 | 33.51 | 39 | 32.99 | 33.50 | -32 | 20,305 | -0.16% |
|
| 2019/04/09 | 8 | 32.40 | 7 | 32.30 | 32.05 | 1 | 19,945 | 0.01% |
|
| 2019/04/08 | 12 | 33.15 | 3 | 32.68 | 32.60 | 9 | 19,929 | 0.05% |
|
| 2019/04/03 | 28 | 32.28 | 27 | 32.62 | 32.40 | 1 | 19,841 | 0.01% |
|
| 2019/04/02 | 8 | 32.28 | 6 | 32.31 | 32.15 | 2 | 19,860 | 0.01% |
|
| 2019/04/01 | 6 | 32.27 | 14 | 32.59 | 32.45 | -8 | 19,727 | -0.04% |
|
| 2019/03/29 | 14 | 31.29 | 14 | 31.59 | 31.85 | 0 | 19,496 | 0.00% |
|
| 2019/03/28 | 7 | 30.49 | 14 | 30.53 | 30.40 | -7 | 19,462 | -0.04% |
|
| 2019/03/27 | 24 | 29.96 | 34 | 29.98 | 30.70 | -10 | 19,888 | -0.05% |
|
| 2019/03/26 | 14 | 31.15 | 27 | 31.15 | 30.30 | -13 | 19,620 | -0.07% |
|
| 2019/03/25 | 14 | 32.52 | 2 | 32.48 | 31.80 | 12 | 19,073 | 0.06% |
|
| 2019/03/22 | 16 | 33.63 | 18 | 33.35 | 33.60 | -2 | 18,711 | -0.01% |
|
| 2019/03/21 | 31 | 34.11 | 106 | 33.53 | 33.60 | -75 | 18,461 | -0.41% |
大賣/
|
| 2019/03/20 | 94 | 33.11 | 85 | 33.46 | 34.10 | 9 | 17,918 | 0.05% |
|
| 2019/03/19 | 21 | 33.03 | 24 | 32.91 | 32.80 | -3 | 17,195 | -0.02% |
|
| 2019/03/18 | 36 | 31.33 | 82 | 31.70 | 32.20 | -46 | 16,622 | -0.28% |
|
| 2019/03/15 | 53 | 31.02 | 44 | 31.21 | 30.90 | 9 | 16,282 | 0.06% |
|
| 2019/03/14 | 32 | 31.30 | 54 | 31.39 | 31.10 | -22 | 16,182 | -0.14% |
|
| 2019/03/13 | 1 | 29.80 | 21 | 29.81 | 30.00 | -20 | 15,521 | -0.13% |
|
| 2019/03/12 | 3 | 29.83 | 27 | 29.84 | 29.65 | -24 | 15,636 | -0.15% |
|
| 2019/03/11 | 2 | 29.88 | 3 | 29.92 | 29.70 | -1 | 15,934 | -0.01% |
|
| 2019/03/08 | 17 | 29.60 | 17 | 29.47 | 30.35 | 0 | 16,124 | 0.00% |
|
| 2019/03/07 | 4 | 29.71 | 6 | 29.63 | 29.35 | -2 | 16,168 | -0.01% |
|
| 2019/03/06 | 63 | 30.80 | 40 | 30.89 | 30.25 | 23 | 16,224 | 0.14% |
|
| 2019/03/05 | 8 | 30.68 | 13 | 30.86 | 30.70 | -5 | 16,125 | -0.03% |
|
| 2019/03/04 | 5 | 30.21 | 19 | 30.21 | 30.15 | -14 | 15,993 | -0.09% |
|
| 2019/02/27 | 14 | 29.52 | 3 | 29.73 | 29.85 | 11 | 16,045 | 0.07% |
|
| 2019/02/26 | 7 | 30.36 | 36 | 30.51 | 30.10 | -29 | 16,370 | -0.18% |
|
| 2019/02/25 | 6 | 29.92 | 5 | 30.31 | 30.45 | 1 | 16,392 | 0.01% |
|
| 2019/02/22 | 4 | 30.38 | 1 | 30.15 | 30.00 | 3 | 16,399 | 0.02% |
|
| 2019/02/21 | 29 | 30.51 | 25 | 30.29 | 30.85 | 4 | 16,388 | 0.02% |
|
| 2019/02/20 | 87 | 30.55 | 7 | 30.73 | 30.25 | 80 | 16,221 | 0.49% |
|
| 2019/02/19 | 7 | 30.26 | 20 | 30.47 | 30.40 | -13 | 15,922 | -0.08% |
|
| 2019/02/18 | 154 | 29.90 | 119 | 29.85 | 30.60 | 35 | 15,572 | 0.22% |
大買/大賣/
|
| 2019/02/15 | 1 | 28.00 | 35 | 28.20 | 28.90 | -34 | 14,841 | -0.23% |
|
| 2019/02/14 | 14 | 26.30 | 16 | 26.20 | 26.30 | -2 | 14,573 | -0.01% |
|
| 2019/02/13 | 16 | 25.56 | 4 | 25.35 | 25.60 | 12 | 14,964 | 0.08% |
|
| 2019/02/12 | 26 | 25.48 | 26 | 25.49 | 25.85 | 0 | 15,420 | 0.00% |
|
| 2019/02/11 | 19 | 25.52 | 37 | 25.99 | 25.70 | -18 | 15,722 | -0.11% |
|
| 2019/01/30 | 0 | 0.00 | 1 | 27.00 | 26.65 | -1 | 16,152 | -0.01% |
|
| 2019/01/29 | 2 | 26.60 | 37 | 26.65 | 26.85 | -35 | 16,659 | -0.21% |
|
| 2019/01/28 | 7 | 26.74 | 12 | 26.77 | 26.70 | -5 | 16,895 | -0.03% |
|
| 2019/01/25 | 4 | 26.44 | 9 | 26.48 | 26.35 | -5 | 17,162 | -0.03% |
|
| 2019/01/24 | 1 | 26.00 | 3 | 26.02 | 26.15 | -2 | 17,632 | -0.01% |
|
| 2019/01/22 | 55 | 26.54 | 46 | 25.60 | 25.20 | 9 | 18,620 | 0.05% |
|
| 2019/01/21 | 5 | 25.92 | 5 | 26.14 | 26.15 | 0 | 18,130 | 0.00% |
|
| 2019/01/18 | 6 | 25.58 | 2 | 25.55 | 25.60 | 4 | 18,198 | 0.02% |
|
| 2019/01/17 | 5 | 26.16 | 3 | 25.73 | 25.50 | 2 | 18,327 | 0.01% |
|
| 2019/01/16 | 20 | 25.40 | 9 | 25.49 | 25.65 | 11 | 18,422 | 0.06% |
|
| 2019/01/15 | 3 | 24.98 | 0 | 0.00 | 24.95 | 3 | 18,585 | 0.02% |
|
| 2019/01/14 | 4 | 24.61 | 0 | 0.00 | 24.65 | 4 | 19,028 | 0.02% |
|
| 2019/01/11 | 1 | 25.90 | 0 | 0.00 | 25.45 | 1 | 19,352 | 0.01% |
|
| 2019/01/10 | 7 | 25.62 | 15 | 25.62 | 25.80 | -8 | 19,442 | -0.04% |
|
| 2019/01/09 | 5 | 25.09 | 3 | 25.35 | 24.90 | 2 | 19,343 | 0.01% |
|
| 2019/01/08 | 0 | 0.00 | 3 | 25.05 | 24.80 | -3 | 19,321 | -0.02% |
|
| 2019/01/07 | 28 | 25.42 | 21 | 24.95 | 24.95 | 7 | 19,400 | 0.04% |
|
| 2019/01/04 | 17 | 22.61 | 11 | 23.94 | 24.45 | 6 | 19,421 | 0.03% |
|
| 2019/01/03 | 14 | 23.70 | 7 | 24.16 | 23.30 | 7 | 19,296 | 0.04% |
|
| 2019/01/02 | 4 | 25.55 | 3 | 25.82 | 25.40 | 1 | 19,163 | 0.01% |
|
| 2018/12/28 | 0 | 0.00 | 1 | 26.05 | 26.05 | -1 | 19,483 | -0.01% |
|
| 2018/12/27 | 1 | 26.10 | 3 | 26.08 | 25.85 | -2 | 19,734 | -0.01% |
|
| 2018/12/26 | 38 | 27.12 | 36 | 26.25 | 26.10 | 2 | 19,771 | 0.01% |
|
| 2018/12/25 | 1 | 26.50 | 1 | 25.15 | 26.55 | 0 | 19,848 | 0.00% |
|
| 2018/12/24 | 1 | 26.25 | 1 | 26.05 | 26.15 | 0 | 19,845 | 0.00% |
|
| 2018/12/22 | 1 | 26.25 | 3 | 26.05 | 26.30 | -2 | 20,114 | -0.01% |
|
| 2018/12/21 | 35 | 25.08 | 30 | 25.05 | 26.55 | 5 | 20,166 | 0.02% |
|
| 2018/12/20 | 39 | 26.63 | 9 | 27.72 | 26.05 | 30 | 19,810 | 0.15% |
|
| 2018/12/19 | 7 | 29.11 | 12 | 29.37 | 28.90 | -5 | 19,446 | -0.03% |
|
| 2018/12/18 | 4 | 28.75 | 3 | 29.03 | 29.20 | 1 | 19,553 | 0.01% |
|
| 2018/12/17 | 5 | 29.06 | 3 | 29.17 | 29.00 | 2 | 19,711 | 0.01% |
|
| 2018/12/14 | 14 | 29.07 | 5 | 29.00 | 29.20 | 9 | 20,000 | 0.04% |
|
| 2018/12/13 | 19 | 29.91 | 29 | 29.86 | 29.90 | -10 | 20,257 | -0.05% |
|
| 2018/12/12 | 57 | 29.92 | 6 | 29.93 | 30.05 | 51 | 20,381 | 0.25% |
|
| 2018/12/11 | 9 | 29.24 | 4 | 29.08 | 29.00 | 5 | 20,392 | 0.02% |
|
| 2018/12/10 | 19 | 28.68 | 30 | 28.60 | 29.15 | -11 | 20,565 | -0.05% |
|
| 2018/12/07 | 44 | 30.15 | 24 | 29.98 | 29.80 | 20 | 20,750 | 0.10% |
|
| 2018/12/06 | 60 | 29.29 | 27 | 30.50 | 29.20 | 33 | 20,762 | 0.16% |
|
| 2018/12/05 | 14 | 31.95 | 24 | 32.06 | 31.85 | -10 | 20,660 | -0.05% |
|
| 2018/12/04 | 43 | 32.82 | 21 | 32.96 | 32.85 | 22 | 20,835 | 0.11% |
|
| 2018/12/03 | 16 | 32.11 | 21 | 32.02 | 32.30 | -5 | 20,626 | -0.02% |
|
| 2018/11/30 | 9 | 30.34 | 9 | 30.49 | 30.45 | 0 | 20,393 | 0.00% |
|
| 2018/11/29 | 16 | 30.21 | 8 | 30.31 | 30.00 | 8 | 20,356 | 0.04% |
|
| 2018/11/28 | 23 | 30.04 | 37 | 29.80 | 29.85 | -14 | 20,273 | -0.07% |
|
| 2018/11/27 | 0 | 0.00 | 11 | 28.52 | 28.80 | -11 | 20,209 | -0.05% |
|
| 2018/11/26 | 12 | 28.14 | 14 | 28.61 | 28.05 | -2 | 20,239 | -0.01% |
|
| 2018/11/23 | 68 | 28.23 | 44 | 27.91 | 28.00 | 24 | 20,184 | 0.12% |
|
| 2018/11/22 | 54 | 29.92 | 9 | 30.17 | 29.35 | 45 | 19,784 | 0.23% |
|
| 2018/11/21 | 11 | 29.26 | 34 | 29.30 | 29.60 | -23 | 19,650 | -0.12% |
|
| 2018/11/20 | 18 | 30.32 | 13 | 30.04 | 30.05 | 5 | 19,535 | 0.03% |
|
| 2018/11/19 | 6 | 31.25 | 11 | 31.34 | 31.30 | -5 | 19,489 | -0.03% |
|
| 2018/11/16 | 40 | 31.49 | 52 | 31.51 | 31.25 | -12 | 19,371 | -0.06% |
|
| 2018/11/15 | 26 | 30.45 | 3 | 30.40 | 30.50 | 23 | 19,168 | 0.12% |
|
| 2018/11/14 | 111 | 31.88 | 17 | 31.71 | 31.10 | 94 | 18,979 | 0.50% |
大買/
|
| 2018/11/13 | 44 | 30.36 | 30 | 30.90 | 30.80 | 14 | 18,892 | 0.07% |
|
| 2018/11/12 | 20 | 32.35 | 11 | 31.59 | 31.45 | 9 | 18,574 | 0.05% |
|
| 2018/11/09 | 20 | 34.92 | 4 | 34.05 | 33.75 | 16 | 18,184 | 0.09% |
|
| 2018/11/08 | 52 | 36.07 | 41 | 35.59 | 35.10 | 11 | 18,049 | 0.06% |
|
| 2018/11/07 | 41 | 37.61 | 24 | 37.26 | 37.20 | 17 | 17,646 | 0.10% |
|
| 2018/11/06 | 25 | 39.58 | 3 | 38.68 | 38.00 | 22 | 17,335 | 0.13% |
|
| 2018/11/05 | 17 | 42.72 | 9 | 42.47 | 42.20 | 8 | 17,122 | 0.05% |
|
| 2018/11/02 | 19 | 42.26 | 24 | 42.17 | 41.95 | -5 | 17,315 | -0.03% |
|
| 2018/11/01 | 27 | 42.84 | 36 | 43.20 | 42.45 | -9 | 17,349 | -0.05% |
|
| 2018/10/31 | 51 | 40.77 | 31 | 42.15 | 42.75 | 20 | 17,220 | 0.12% |
|
| 2018/10/30 | 4 | 37.38 | 9 | 38.33 | 39.45 | -5 | 16,467 | -0.03% |
|
| 2018/10/29 | 3 | 35.88 | 1 | 35.90 | 35.90 | 2 | 16,146 | 0.01% |
|
| 2018/10/26 | 29 | 36.57 | 11 | 36.53 | 35.75 | 18 | 16,309 | 0.11% |
|
| 2018/10/25 | 11 | 37.05 | 6 | 36.70 | 36.50 | 5 | 16,394 | 0.03% |
|
| 2018/10/24 | 5 | 39.65 | 5 | 39.04 | 39.05 | 0 | 16,290 | 0.00% |
|
| 2018/10/23 | 19 | 40.90 | 10 | 39.99 | 39.00 | 9 | 16,284 | 0.06% |
|
| 2018/10/22 | 19 | 40.48 | 13 | 41.20 | 41.15 | 6 | 16,337 | 0.04% |
|
| 2018/10/19 | 11 | 37.17 | 14 | 38.53 | 40.40 | -3 | 16,045 | -0.02% |
|
| 2018/10/18 | 10 | 37.39 | 13 | 36.78 | 37.60 | -3 | 15,832 | -0.02% |
|
| 2018/10/17 | 3 | 36.98 | 2 | 36.20 | 36.20 | 1 | 15,964 | 0.01% |
|
| 2018/10/16 | 10 | 36.28 | 5 | 36.10 | 35.80 | 5 | 16,204 | 0.03% |
|
| 2018/10/15 | 8 | 35.00 | 2 | 36.08 | 36.25 | 6 | 16,402 | 0.04% |
|
| 2018/10/12 | 8 | 33.14 | 6 | 33.02 | 34.85 | 2 | 16,739 | 0.01% |
|
| 2018/10/11 | 5 | 32.00 | 14 | 32.06 | 32.10 | -9 | 17,098 | -0.05% |
|
| 2018/10/09 | 46 | 36.15 | 49 | 35.77 | 35.55 | -3 | 17,026 | -0.02% |
|
| 2018/10/08 | 18 | 37.24 | 11 | 37.16 | 37.45 | 7 | 17,066 | 0.04% |
|
| 2018/10/05 | 17 | 36.76 | 28 | 37.64 | 35.55 | -11 | 17,433 | -0.06% |
|
| 2018/10/04 | 4 | 38.05 | 12 | 38.19 | 38.40 | -8 | 18,305 | -0.04% |
|
| 2018/10/03 | 22 | 39.42 | 5 | 40.70 | 38.90 | 17 | 18,407 | 0.09% |
|
| 2018/10/02 | 8 | 41.14 | 3 | 41.03 | 40.60 | 5 | 18,498 | 0.03% |
|
| 2018/10/01 | 6 | 40.53 | 10 | 41.22 | 41.55 | -4 | 18,620 | -0.02% |
|
| 2018/09/28 | 21 | 38.99 | 18 | 38.96 | 39.10 | 3 | 19,242 | 0.02% |
|
| 2018/09/27 | 5 | 38.71 | 1 | 38.90 | 38.50 | 4 | 19,702 | 0.02% |
|
| 2018/09/26 | 16 | 39.08 | 11 | 38.98 | 38.85 | 5 | 20,123 | 0.02% |
|
| 2018/09/25 | 16 | 38.59 | 13 | 38.20 | 38.60 | 3 | 20,699 | 0.01% |
|
| 2018/09/21 | 14 | 38.05 | 16 | 37.80 | 38.60 | -2 | 21,079 | -0.01% |
|
| 2018/09/20 | 8 | 36.95 | 5 | 38.25 | 36.60 | 3 | 21,410 | 0.01% |
|
| 2018/09/19 | 16 | 38.72 | 14 | 38.97 | 38.10 | 2 | 21,735 | 0.01% |
|
| 2018/09/18 | 7 | 39.74 | 0 | 0.00 | 39.35 | 7 | 21,618 | 0.03% |
|
| 2018/09/17 | 10 | 40.59 | 8 | 40.63 | 41.75 | 2 | 21,633 | 0.01% |
|
| 2018/09/14 | 19 | 41.36 | 19 | 41.13 | 41.60 | 0 | 21,874 | 0.00% |
|
| 2018/09/13 | 27 | 42.75 | 26 | 42.43 | 41.00 | 1 | 21,942 | 0.00% |
|
| 2018/09/12 | 4 | 43.46 | 5 | 43.20 | 43.30 | -1 | 22,038 | 0.00% |
|
| 2018/09/11 | 2 | 43.60 | 0 | 0.00 | 44.80 | 2 | 22,382 | 0.01% |
|
| 2018/09/10 | 1 | 43.20 | 38 | 45.29 | 42.90 | -37 | 22,494 | -0.16% |
|
| 2018/09/07 | 14 | 48.36 | 11 | 48.34 | 47.40 | 3 | 22,468 | 0.01% |
|
| 2018/09/06 | 8 | 49.10 | 6 | 49.24 | 49.00 | 2 | 22,925 | 0.01% |
|
| 2018/09/05 | 19 | 49.55 | 8 | 49.14 | 49.45 | 11 | 23,936 | 0.05% |
|
| 2018/09/04 | 2 | 51.00 | 6 | 50.92 | 50.30 | -4 | 24,460 | -0.02% |
|
| 2018/09/03 | 12 | 49.87 | 17 | 49.50 | 49.60 | -5 | 24,954 | -0.02% |
|
| 2018/08/31 | 17 | 50.14 | 11 | 50.31 | 50.90 | 6 | 24,931 | 0.02% |
|
| 2018/08/30 | 33 | 52.18 | 4 | 51.65 | 51.40 | 29 | 24,999 | 0.12% |
|
| 2018/08/29 | 7 | 51.54 | 8 | 51.45 | 51.80 | -1 | 25,151 | 0.00% |
|
| 2018/08/28 | 5 | 52.62 | 5 | 51.96 | 51.40 | 0 | 25,870 | 0.00% |
|
| 2018/08/27 | 12 | 51.23 | 7 | 51.20 | 52.00 | 5 | 26,281 | 0.02% |
|
| 2018/08/24 | 6 | 51.00 | 6 | 50.02 | 49.50 | 0 | 26,611 | 0.00% |
|
| 2018/08/23 | 6 | 52.68 | 1 | 53.00 | 52.10 | 5 | 27,095 | 0.02% |
|
| 2018/08/22 | 31 | 54.06 | 15 | 53.70 | 53.20 | 16 | 27,290 | 0.06% |
|
| 2018/08/21 | 2 | 56.10 | 1 | 55.60 | 54.20 | 1 | 27,613 | 0.00% |
|
| 2018/08/20 | 22 | 54.79 | 26 | 55.52 | 54.80 | -4 | 28,316 | -0.01% |
|
| 2018/08/17 | 16 | 57.51 | 10 | 58.55 | 56.00 | 6 | 28,485 | 0.02% |
|
| 2018/08/16 | 17 | 57.45 | 9 | 57.26 | 58.20 | 8 | 28,821 | 0.03% |
|
| 2018/08/15 | 3 | 58.03 | 6 | 58.72 | 57.70 | -3 | 29,305 | -0.01% |
|
| 2018/08/14 | 7 | 57.90 | 4 | 57.90 | 57.40 | 3 | 29,498 | 0.01% |
|
| 2018/08/13 | 9 | 58.32 | 15 | 59.37 | 58.30 | -6 | 30,328 | -0.02% |
|
| 2018/08/10 | 4 | 59.60 | 6 | 59.58 | 59.50 | -2 | 30,540 | -0.01% |
|
| 2018/08/09 | 21 | 59.22 | 27 | 58.48 | 60.10 | -6 | 30,742 | -0.02% |
|
| 2018/08/08 | 21 | 57.14 | 17 | 57.74 | 56.30 | 4 | 30,805 | 0.01% |
|
| 2018/08/07 | 7 | 57.50 | 16 | 57.01 | 58.20 | -9 | 31,465 | -0.03% |
|
| 2018/08/06 | 10 | 55.00 | 13 | 55.03 | 55.00 | -3 | 31,835 | -0.01% |
|
| 2018/08/03 | 21 | 54.38 | 6 | 54.33 | 54.50 | 15 | 32,349 | 0.05% |
|
| 2018/08/02 | 37 | 54.07 | 32 | 54.03 | 53.30 | 5 | 32,862 | 0.02% |
|
| 2018/08/01 | 8 | 55.80 | 44 | 55.53 | 55.80 | -36 | 33,874 | -0.11% |
|
| 2018/07/31 | 6 | 53.97 | 10 | 53.77 | 54.50 | -4 | 34,138 | -0.01% |
|
| 2018/07/30 | 17 | 53.64 | 6 | 54.97 | 53.00 | 11 | 34,980 | 0.03% |
|
| 2018/07/27 | 5 | 55.20 | 16 | 55.74 | 55.50 | -11 | 35,988 | -0.03% |
|
| 2018/07/26 | 7 | 54.56 | 19 | 54.41 | 54.30 | -12 | 36,686 | -0.03% |
|
| 2018/07/25 | 10 | 53.67 | 3 | 53.93 | 53.50 | 7 | 36,862 | 0.02% |
|
| 2018/07/24 | 14 | 52.72 | 6 | 52.78 | 54.00 | 8 | 36,865 | 0.02% |
|
| 2018/07/23 | 16 | 51.79 | 6 | 51.97 | 53.00 | 10 | 36,748 | 0.03% |
|
| 2018/07/20 | 20 | 53.30 | 8 | 53.11 | 53.00 | 12 | 36,803 | 0.03% |
|
| 2018/07/19 | 41 | 52.17 | 19 | 51.52 | 53.00 | 22 | 37,097 | 0.06% |
|
| 2018/07/18 | 18 | 52.68 | 15 | 51.08 | 49.80 | 3 | 36,837 | 0.01% |
|
| 2018/07/17 | 14 | 53.59 | 17 | 53.58 | 53.20 | -3 | 36,582 | -0.01% |
|
| 2018/07/16 | 17 | 54.21 | 21 | 54.34 | 53.20 | -4 | 36,768 | -0.01% |
|
| 2018/07/13 | 80 | 53.45 | 89 | 53.29 | 53.50 | -9 | 37,024 | -0.02% |
|
| 2018/07/12 | 66 | 53.79 | 51 | 54.02 | 52.70 | 15 | 36,363 | 0.04% |
|
| 2018/07/11 | 12 | 56.78 | 3 | 57.53 | 57.90 | 9 | 35,323 | 0.03% |
|
| 2018/07/10 | 19 | 56.38 | 17 | 56.49 | 56.30 | 2 | 35,168 | 0.01% |
|
| 2018/07/09 | 0 | 0.00 | 1 | 55.20 | 54.80 | -1 | 34,958 | 0.00% |
|
| 2018/07/06 | 24 | 56.50 | 36 | 57.88 | 56.60 | -12 | 34,695 | -0.03% |
|
| 2018/07/05 | 24 | 61.88 | 14 | 60.72 | 59.40 | 10 | 33,864 | 0.03% |
|
| 2018/07/04 | 13 | 61.17 | 15 | 62.07 | 63.50 | -2 | 33,332 | -0.01% |
|
| 2018/07/03 | 40 | 61.06 | 44 | 60.71 | 59.90 | -4 | 32,907 | -0.01% |
|
| 2018/07/02 | 32 | 61.03 | 38 | 61.07 | 61.00 | -6 | 32,255 | -0.02% |
|
| 2018/06/29 | 24 | 60.97 | 23 | 61.68 | 62.70 | 1 | 31,756 | 0.00% |
|
| 2018/06/28 | 37 | 62.59 | 66 | 62.09 | 59.10 | -29 | 31,497 | -0.09% |
|
| 2018/06/27 | 9 | 66.24 | 4 | 65.93 | 64.10 | 5 | 31,012 | 0.02% |
|
| 2018/06/26 | 7 | 64.29 | 3 | 64.77 | 66.50 | 4 | 30,793 | 0.01% |
|
| 2018/06/25 | 22 | 67.14 | 24 | 66.96 | 65.60 | -2 | 30,660 | -0.01% |
|
| 2018/06/22 | 10 | 64.20 | 9 | 64.49 | 64.80 | 1 | 30,545 | 0.00% |
|
| 2018/06/21 | 50 | 65.88 | 37 | 64.44 | 63.80 | 13 | 30,220 | 0.04% |
|
| 2018/06/20 | 47 | 65.92 | 38 | 66.31 | 65.00 | 9 | 29,975 | 0.03% |
|
| 2018/06/19 | 13 | 71.72 | 16 | 70.96 | 70.00 | -3 | 29,583 | -0.01% |
|
| 2018/06/15 | 11 | 73.50 | 10 | 73.69 | 73.50 | 1 | 29,325 | 0.00% |
|
| 2018/06/14 | 40 | 74.51 | 32 | 74.25 | 73.80 | 8 | 29,148 | 0.03% |
|
| 2018/06/13 | 50 | 72.52 | 62 | 73.12 | 72.80 | -12 | 28,725 | -0.04% |
|
| 2018/06/12 | 35 | 71.45 | 16 | 70.33 | 69.90 | 19 | 28,189 | 0.07% |
|
| 2018/06/11 | 7 | 69.33 | 10 | 69.30 | 71.00 | -3 | 28,052 | -0.01% |
|
| 2018/06/08 | 2 | 65.95 | 2 | 65.60 | 65.30 | 0 | 27,621 | 0.00% |
|
| 2018/06/07 | 7 | 66.94 | 5 | 66.50 | 66.20 | 2 | 27,931 | 0.01% |
|
| 2018/06/06 | 14 | 67.04 | 18 | 67.57 | 67.30 | -4 | 27,934 | -0.01% |
|
| 2018/06/05 | 53 | 69.10 | 79 | 68.14 | 66.00 | -26 | 27,769 | -0.09% |
|
| 2018/06/04 | 36 | 68.24 | 17 | 67.50 | 69.00 | 19 | 27,007 | 0.07% |
|
| 2018/06/01 | 39 | 64.90 | 48 | 63.95 | 64.00 | -9 | 26,542 | -0.03% |
|
| 2018/05/31 | 26 | 69.11 | 101 | 69.04 | 66.40 | -75 | 26,126 | -0.29% |
大賣/
|
| 2018/05/30 | 9 | 67.12 | 55 | 67.41 | 67.10 | -46 | 25,505 | -0.18% |
|
| 2018/05/29 | 37 | 67.82 | 44 | 67.67 | 67.20 | -7 | 25,265 | -0.03% |
|
| 2018/05/28 | 22.1 | 69.88 | 22 | 69.96 | 68.70 | 0.1 | 25,026 | 0.00% |
|
| 2018/05/25 | 20 | 67.34 | 25 | 67.18 | 67.70 | -5 | 24,430 | -0.02% |
|
| 2018/05/24 | 127 | 67.61 | 30 | 66.81 | 66.60 | 97 | 24,043 | 0.40% |
大買/
|
| 2018/05/23 | 15 | 65.57 | 28 | 66.14 | 67.80 | -13 | 23,594 | -0.06% |
|
| 2018/05/22 | 51 | 65.45 | 67 | 64.39 | 64.30 | -16 | 23,055 | -0.07% |
|
| 2018/05/21 | 78 | 63.54 | 48 | 64.29 | 65.10 | 30 | 22,591 | 0.13% |
|
| 2018/05/18 | 21 | 60.36 | 34 | 60.70 | 61.00 | -13 | 21,669 | -0.06% |
|
| 2018/05/17 | 34 | 58.40 | 16 | 58.87 | 58.70 | 18 | 21,269 | 0.08% |
|
| 2018/05/16 | 32 | 61.85 | 36 | 61.34 | 60.40 | -4 | 21,026 | -0.02% |
|
| 2018/05/15 | 37 | 60.28 | 65 | 60.84 | 61.80 | -28 | 20,615 | -0.14% |
|
| 2018/05/14 | 18 | 57.43 | 42 | 57.70 | 57.70 | -24 | 19,810 | -0.12% |
|
| 2018/05/11 | 51 | 56.05 | 38 | 56.49 | 54.70 | 13 | 19,111 | 0.07% |
|
| 2018/05/10 | 30 | 56.65 | 40 | 56.35 | 56.60 | -10 | 18,558 | -0.05% |
|
| 2018/05/09 | 87 | 55.12 | 99 | 55.49 | 56.50 | -12 | 18,028 | -0.07% |
|
| 2018/05/08 | 49 | 54.56 | 16 | 54.86 | 53.60 | 33 | 16,842 | 0.20% |
|
| 2018/05/07 | 30 | 53.58 | 45 | 53.46 | 55.00 | -15 | 16,600 | -0.09% |
|
| 2018/05/04 | 37 | 51.69 | 29 | 51.49 | 51.70 | 8 | 15,790 | 0.05% |
|
| 2018/05/03 | 17 | 47.98 | 53 | 48.06 | 49.20 | -36 | 14,689 | -0.25% |
|
| 2018/05/02 | 8 | 44.78 | 15 | 45.04 | 44.75 | -7 | 13,979 | -0.05% |
|
| 2018/04/30 | 8 | 42.38 | 6 | 43.08 | 43.85 | 2 | 13,837 | 0.01% |
|
| 2018/04/27 | 29 | 43.41 | 19 | 42.59 | 42.25 | 10 | 13,923 | 0.07% |
|
| 2018/04/26 | 24 | 43.18 | 26 | 43.84 | 43.05 | -2 | 13,865 | -0.01% |
|
| 2018/04/25 | 50 | 44.31 | 63 | 44.42 | 45.10 | -13 | 13,714 | -0.09% |
|
| 2018/04/24 | 45 | 43.13 | 27 | 43.56 | 43.00 | 18 | 13,933 | 0.13% |
|
| 2018/04/23 | 20 | 44.47 | 18 | 43.84 | 43.40 | 2 | 13,974 | 0.01% |
|
| 2018/04/20 | 1 | 43.85 | 32 | 43.71 | 44.45 | -31 | 13,853 | -0.22% |
|
| 2018/04/19 | 28 | 42.80 | 2 | 43.75 | 43.80 | 26 | 13,700 | 0.19% |
|
| 2018/04/18 | 1 | 41.10 | 0 | 0.00 | 41.50 | 1 | 13,486 | 0.01% |
|
| 2018/04/17 | 28 | 41.60 | 22 | 41.06 | 40.50 | 6 | 13,533 | 0.04% |
|
| 2018/04/13 | 0 | 0.00 | 10 | 40.23 | 41.00 | -10 | 13,764 | -0.07% |
|
| 2018/04/12 | 10 | 40.80 | 0 | 0.00 | 40.35 | 10 | 14,245 | 0.07% |
|
| 2018/04/10 | 1 | 40.05 | 0 | 0.00 | 39.45 | 1 | 15,320 | 0.01% |
|
| 2018/04/09 | 8 | 41.09 | 1 | 41.00 | 40.20 | 7 | 15,802 | 0.04% |
|
| 2018/04/03 | 1 | 40.90 | 20 | 41.35 | 41.40 | -19 | 16,054 | -0.12% |
|
| 2018/04/02 | 1 | 42.55 | 0 | 0.00 | 42.10 | 1 | 16,147 | 0.01% |
|
| 2018/03/31 | 3 | 43.28 | 4 | 43.20 | 43.10 | -1 | 16,383 | -0.01% |
|
| 2018/03/30 | 21 | 42.78 | 3 | 43.00 | 42.80 | 18 | 16,430 | 0.11% |
|
| 2018/03/29 | 0 | 0.00 | 10 | 42.40 | 41.65 | -10 | 16,722 | -0.06% |
|
| 2018/03/28 | 1 | 42.40 | 1 | 42.80 | 42.00 | 0 | 16,852 | 0.00% |
|
| 2018/03/27 | 7 | 43.09 | 10 | 42.98 | 43.15 | -3 | 16,965 | -0.02% |
|
| 2018/03/26 | 10 | 40.00 | 0 | 0.00 | 40.45 | 10 | 17,197 | 0.06% |
|
| 2018/03/23 | 42 | 39.97 | 47 | 40.27 | 40.15 | -5 | 17,828 | -0.03% |
|
| 2018/03/22 | 51 | 41.97 | 44 | 41.84 | 41.40 | 7 | 17,802 | 0.04% |
|
| 2018/03/21 | 3 | 41.50 | 7 | 41.51 | 42.00 | -4 | 17,924 | -0.02% |
|
| 2018/03/20 | 7 | 41.69 | 0 | 0.00 | 41.70 | 7 | 18,077 | 0.04% |
|
| 2018/03/19 | 15 | 43.13 | 23 | 42.70 | 42.00 | -8 | 18,377 | -0.04% |
|
| 2018/03/16 | 21 | 43.32 | 12 | 43.81 | 42.90 | 9 | 18,844 | 0.05% |
|
| 2018/03/15 | 6 | 42.40 | 10 | 42.56 | 42.40 | -4 | 18,696 | -0.02% |
|
| 2018/03/14 | 6 | 40.58 | 0 | 0.00 | 40.25 | 6 | 18,537 | 0.03% |
|
| 2018/03/13 | 26 | 39.52 | 13 | 40.09 | 40.50 | 13 | 18,551 | 0.07% |
|
| 2018/03/09 | 3 | 37.62 | 0 | 0.00 | 37.45 | 3 | 18,663 | 0.02% |
|
| 2018/03/08 | 1 | 38.30 | 2 | 37.98 | 37.80 | -1 | 18,879 | -0.01% |
|
| 2018/03/07 | 6 | 37.89 | 0 | 0.00 | 37.80 | 6 | 19,191 | 0.03% |
|
| 2018/03/06 | 3 | 38.47 | 2 | 38.25 | 38.00 | 1 | 19,647 | 0.01% |
|
| 2018/03/05 | 4 | 38.38 | 19 | 38.54 | 37.70 | -15 | 20,275 | -0.07% |
|
| 2018/03/02 | 28 | 38.36 | 1 | 38.50 | 38.35 | 27 | 20,476 | 0.13% |
|
| 2018/03/01 | 3 | 39.20 | 5 | 39.12 | 38.50 | -2 | 21,106 | -0.01% |
|
| 2018/02/27 | 10 | 38.57 | 11 | 38.94 | 39.00 | -1 | 22,008 | 0.00% |
|
| 2018/02/26 | 1 | 37.75 | 0 | 0.00 | 37.70 | 1 | 22,227 | 0.00% |
|
| 2018/02/23 | 0 | 0.00 | 3 | 38.27 | 38.00 | -3 | 22,362 | -0.01% |
|
| 2018/02/22 | 2 | 38.15 | 0 | 0.00 | 37.45 | 2 | 22,779 | 0.01% |
|
| 2018/02/21 | 4 | 39.09 | 0 | 0.00 | 38.70 | 4 | 22,770 | 0.02% |
|
| 2018/02/09 | 18 | 36.87 | 24 | 36.79 | 38.65 | -6 | 23,221 | -0.03% |
|
| 2018/02/08 | 18 | 36.63 | 14 | 36.73 | 38.15 | 4 | 23,416 | 0.02% |
|
| 2018/02/07 | 6 | 41.03 | 3 | 40.70 | 39.50 | 3 | 23,261 | 0.01% |
|
| 2018/02/06 | 12 | 40.87 | 21 | 39.45 | 39.00 | -9 | 23,613 | -0.04% |
|
| 2018/02/05 | 1 | 41.25 | 26 | 41.69 | 43.05 | -25 | 23,592 | -0.11% |
|
| 2018/02/02 | 0 | 0.00 | 1 | 43.85 | 43.75 | -1 | 23,799 | 0.00% |
|
| 2018/02/01 | 29 | 44.77 | 13 | 44.74 | 43.80 | 16 | 24,154 | 0.07% |
|
| 2018/01/31 | 15 | 43.78 | 0 | 0.00 | 43.75 | 15 | 24,224 | 0.06% |
|
| 2018/01/30 | 7 | 44.89 | 10 | 45.80 | 44.50 | -3 | 24,532 | -0.01% |
|
| 2018/01/29 | 6 | 46.73 | 22 | 46.33 | 46.35 | -16 | 24,764 | -0.06% |
|
| 2018/01/26 | 3 | 45.90 | 0 | 0.00 | 46.15 | 3 | 24,946 | 0.01% |
|
| 2018/01/25 | 8 | 46.51 | 3 | 47.08 | 45.90 | 5 | 25,700 | 0.02% |
|
| 2018/01/24 | 1 | 45.65 | 2 | 46.35 | 46.60 | -1 | 26,192 | 0.00% |
|
| 2018/01/23 | 19 | 46.69 | 9 | 46.57 | 45.50 | 10 | 26,160 | 0.04% |
|
| 2018/01/22 | 6 | 45.67 | 7 | 45.66 | 45.80 | -1 | 26,532 | 0.00% |
|
| 2018/01/19 | 10 | 45.33 | 8 | 45.44 | 44.90 | 2 | 26,744 | 0.01% |
|
| 2018/01/18 | 55 | 47.11 | 31 | 46.99 | 45.30 | 24 | 26,717 | 0.09% |
|
| 2018/01/17 | 10 | 45.63 | 25 | 45.99 | 45.90 | -15 | 26,500 | -0.06% |
|
| 2018/01/16 | 32 | 45.75 | 1 | 46.25 | 45.05 | 31 | 26,812 | 0.12% |
|
| 2018/01/15 | 20 | 45.11 | 4 | 45.50 | 45.40 | 16 | 27,343 | 0.06% |
|
| 2018/01/12 | 20 | 45.89 | 26 | 45.61 | 45.95 | -6 | 27,651 | -0.02% |
|
| 2018/01/11 | 22 | 43.33 | 7 | 43.41 | 44.20 | 15 | 27,620 | 0.05% |
|
| 2018/01/10 | 13 | 44.07 | 1 | 45.20 | 43.50 | 12 | 27,645 | 0.04% |
|
| 2018/01/09 | 15 | 44.99 | 26 | 44.12 | 43.90 | -11 | 27,508 | -0.04% |
|
| 2018/01/08 | 10 | 46.99 | 30.1 | 46.31 | 45.00 | -20.1 | 27,447 | -0.07% |
|
| 2018/01/05 | 20 | 45.56 | 59 | 45.81 | 46.65 | -39 | 27,054 | -0.14% |
|
| 2018/01/04 | 49 | 44.16 | 12 | 43.99 | 44.00 | 37 | 26,429 | 0.14% |
|
| 2018/01/03 | 20 | 43.97 | 73 | 43.64 | 44.25 | -53 | 26,647 | -0.20% |
|
| 2018/01/02 | 36 | 41.01 | 27 | 40.39 | 42.10 | 9 | 26,730 | 0.03% |
|