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-鳳山 券商分點個股進出
群益金鼎-鳳山 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/05/31 | 12 | 96.94 | 7 | 96.30 | 95.50 | 5 | 39,702 | 0.01% |
|
| 2024/05/30 | 15 | 99.43 | 13.5 | 99.50 | 97.10 | 1.5 | 39,388 | 0.00% |
|
| 2024/05/29 | 17 | 101.92 | 13 | 102.63 | 98.00 | 4 | 39,201 | 0.01% |
|
| 2024/05/28 | 13.1 | 103.40 | 20 | 100.59 | 99.00 | -6.9 | 39,213 | -0.02% |
|
| 2024/05/27 | 26 | 97.47 | 34 | 97.87 | 100.00 | -8 | 38,425 | -0.02% |
|
| 2024/05/24 | 115.5 | 93.46 | 140 | 92.95 | 91.00 | -24.5 | 37,718 | -0.06% |
大買/大賣/
|
| 2024/05/23 | 58 | 89.84 | 27 | 90.17 | 91.50 | 31 | 36,165 | 0.09% |
|
| 2024/05/22 | 8 | 85.00 | 3 | 83.20 | 83.20 | 5 | 35,582 | 0.01% |
|
| 2024/05/21 | 11 | 85.43 | 16 | 85.73 | 86.00 | -5 | 35,202 | -0.01% |
|
| 2024/05/20 | 3 | 82.13 | 12 | 82.93 | 82.80 | -9 | 34,643 | -0.03% |
|
| 2024/05/17 | 18 | 81.51 | 13 | 81.31 | 81.20 | 5 | 34,451 | 0.01% |
|
| 2024/05/16 | 1 | 78.80 | 1 | 79.80 | 78.50 | 0 | 34,221 | 0.00% |
|
| 2024/05/15 | 24 | 80.13 | 4 | 80.58 | 79.00 | 20 | 34,403 | 0.06% |
|
| 2024/05/14 | 5 | 82.14 | 4 | 81.68 | 82.50 | 1 | 34,001 | 0.00% |
|
| 2024/05/13 | 6 | 81.43 | 2 | 80.80 | 80.80 | 4 | 33,931 | 0.01% |
|
| 2024/05/10 | 10.5 | 83.32 | 15 | 83.49 | 84.00 | -4.5 | 33,593 | -0.01% |
|
| 2024/05/09 | 30 | 86.39 | 32 | 85.93 | 84.90 | -2 | 33,311 | -0.01% |
|
| 2024/05/08 | 68 | 83.44 | 68 | 83.68 | 84.20 | 0 | 32,507 | 0.00% |
|
| 2024/05/07 | 242 | 86.56 | 246 | 86.77 | 82.40 | -4 | 31,547 | -0.01% |
大買/大賣/
|
| 2024/05/06 | 17 | 79.03 | 94 | 80.18 | 82.00 | -77 | 29,402 | -0.26% |
|
| 2024/05/03 | 32 | 73.15 | 20 | 72.52 | 74.60 | 12 | 28,543 | 0.04% |
|
| 2024/05/02 | 5 | 74.00 | 25 | 72.28 | 71.50 | -20 | 28,272 | -0.07% |
|
| 2024/04/30 | 17 | 74.61 | 20.1 | 72.86 | 73.50 | -3.1 | 28,300 | -0.01% |
|
| 2024/04/29 | 29 | 75.45 | 27 | 75.95 | 72.70 | 2 | 28,028 | 0.01% |
|
| 2024/04/26 | 38 | 73.33 | 40 | 73.64 | 72.60 | -2 | 27,486 | -0.01% |
|
| 2024/04/25 | 15 | 71.30 | 14 | 71.54 | 72.30 | 1 | 26,960 | 0.00% |
|
| 2024/04/24 | 23 | 69.40 | 10.2 | 70.28 | 69.40 | 12.8 | 27,043 | 0.05% |
|
| 2024/04/23 | 2 | 66.20 | 2 | 66.45 | 66.00 | 0 | 27,604 | 0.00% |
|
| 2024/04/22 | 4 | 65.65 | 12.5 | 66.50 | 65.10 | -8.5 | 28,620 | -0.03% |
|
| 2024/04/19 | 11 | 67.85 | 1 | 68.10 | 67.80 | 10 | 29,419 | 0.03% |
|
| 2024/04/18 | 1 | 69.90 | 1 | 70.70 | 69.40 | 0 | 30,545 | 0.00% |
|
| 2024/04/17 | 4 | 70.13 | 6 | 71.05 | 70.10 | -2 | 30,763 | -0.01% |
|
| 2024/04/16 | 3.2 | 68.24 | 31 | 69.03 | 69.90 | -27.9 | 30,502 | -0.09% |
|
| 2024/04/15 | 8 | 71.90 | 44 | 71.97 | 71.80 | -36 | 30,271 | -0.12% |
|
| 2024/04/12 | 75 | 73.26 | 7 | 73.00 | 73.60 | 68 | 30,325 | 0.22% |
|
| 2024/04/11 | 7 | 71.47 | 13 | 71.02 | 71.40 | -6 | 30,219 | -0.02% |
|
| 2024/04/10 | 34 | 71.47 | 37 | 71.29 | 70.60 | -3 | 30,546 | -0.01% |
|
| 2024/04/09 | 72 | 74.63 | 29 | 74.44 | 74.00 | 43 | 30,654 | 0.14% |
|
| 2024/04/08 | 54 | 71.88 | 61 | 72.41 | 75.00 | -7 | 30,807 | -0.02% |
|
| 2024/04/03 | 138 | 73.21 | 138 | 73.37 | 70.90 | 0 | 30,316 | 0.00% |
大買/大賣/
|
| 2024/04/02 | 73.1 | 71.17 | 136 | 69.77 | 72.60 | -62.9 | 28,227 | -0.22% |
大賣/
|
| 2024/04/01 | 50 | 65.75 | 25 | 64.78 | 66.00 | 25 | 27,024 | 0.09% |
|
| 2024/03/29 | 19 | 60.58 | 19 | 61.02 | 60.00 | 0 | 26,376 | 0.00% |
|
| 2024/03/28 | 7 | 59.33 | 4 | 59.15 | 58.60 | 3 | 26,121 | 0.01% |
|
| 2024/03/27 | 8.5 | 59.85 | 15 | 61.53 | 59.00 | -6.5 | 25,960 | -0.03% |
|
| 2024/03/26 | 77 | 63.47 | 18 | 64.25 | 60.10 | 59 | 25,720 | 0.23% |
|
| 2024/03/25 | 28 | 64.18 | 31 | 64.95 | 64.20 | -3 | 25,064 | -0.01% |
|
| 2024/03/22 | 70 | 60.05 | 123 | 60.59 | 59.30 | -53 | 24,351 | -0.22% |
大賣/
|
| 2024/03/21 | 165 | 58.18 | 63 | 59.03 | 59.40 | 102 | 23,600 | 0.43% |
大買/鉅額交易
|
| 2024/03/20 | 6 | 54.60 | 10 | 55.16 | 55.60 | -4 | 22,593 | -0.02% |
|
| 2024/03/19 | 12 | 56.16 | 11 | 55.66 | 54.70 | 1 | 22,288 | 0.00% |
|
| 2024/03/18 | 59 | 58.45 | 66.1 | 57.85 | 54.50 | -7.1 | 21,639 | -0.03% |
|
| 2024/03/15 | 68.1 | 55.51 | 102 | 55.05 | 54.40 | -33.9 | 20,156 | -0.17% |
大賣/
|
| 2024/03/14 | 107 | 55.08 | 103 | 54.66 | 54.80 | 4 | 19,623 | 0.02% |
大買/大賣/
|
| 2024/03/13 | 51 | 54.32 | 44 | 54.27 | 53.90 | 7 | 19,181 | 0.04% |
|
| 2024/03/12 | 53 | 53.99 | 61 | 53.75 | 53.30 | -8 | 18,669 | -0.04% |
|
| 2024/03/11 | 26 | 50.70 | 13 | 51.62 | 51.40 | 13 | 18,225 | 0.07% |
|
| 2024/03/08 | 7 | 49.31 | 18 | 50.94 | 49.50 | -11 | 18,052 | -0.06% |
|
| 2024/03/07 | 47 | 51.80 | 70 | 53.87 | 50.10 | -23 | 17,829 | -0.13% |
|
| 2024/03/06 | 94 | 53.32 | 82 | 53.67 | 54.10 | 12 | 17,048 | 0.07% |
|
| 2024/03/05 | 3 | 49.78 | 4 | 49.76 | 49.70 | -1 | 16,280 | -0.01% |
|
| 2024/03/04 | 11 | 50.91 | 33 | 51.22 | 50.90 | -22 | 16,170 | -0.14% |
|
| 2024/03/01 | 48 | 51.34 | 33 | 51.19 | 51.10 | 15 | 16,019 | 0.09% |
|
| 2024/02/27 | 22 | 50.82 | 23 | 51.63 | 48.85 | -1 | 15,780 | -0.01% |
|
| 2024/02/26 | 6 | 49.23 | 1 | 50.50 | 50.50 | 5 | 15,679 | 0.03% |
|
| 2024/02/23 | 7 | 48.61 | 1 | 49.10 | 48.30 | 6 | 15,553 | 0.04% |
|
| 2024/02/22 | 2 | 50.20 | 3 | 49.65 | 49.70 | -1 | 15,487 | -0.01% |
|
| 2024/02/21 | 10 | 50.31 | 1 | 50.30 | 50.30 | 9 | 15,443 | 0.06% |
|
| 2024/02/20 | 15 | 50.51 | 2 | 49.75 | 49.70 | 13 | 15,406 | 0.08% |
|
| 2024/02/19 | 12 | 50.49 | 3 | 50.47 | 50.50 | 9 | 15,409 | 0.06% |
|
| 2024/02/16 | 24 | 51.41 | 12 | 51.33 | 51.20 | 12 | 15,423 | 0.08% |
|
| 2024/02/15 | 1 | 49.15 | 1 | 50.09 | 49.95 | 0 | 15,119 | 0.00% |
|
| 2024/02/05 | 15 | 48.50 | 4 | 48.50 | 48.75 | 11 | 15,124 | 0.07% |
|
| 2024/02/02 | 3 | 48.90 | 2 | 48.98 | 48.35 | 1 | 15,193 | 0.01% |
|
| 2024/02/01 | 13 | 50.86 | 9 | 50.39 | 49.30 | 4 | 15,288 | 0.03% |
|
| 2024/01/30 | 1 | 49.55 | 2 | 49.63 | 49.25 | -1 | 15,430 | -0.01% |
|
| 2024/01/29 | 0 | 0.00 | 1 | 48.90 | 49.00 | -1 | 15,637 | -0.01% |
|
| 2024/01/26 | 9 | 48.69 | 6 | 48.59 | 48.25 | 3 | 15,818 | 0.02% |
|
| 2024/01/25 | 3 | 49.60 | 4 | 49.19 | 49.00 | -1 | 15,719 | -0.01% |
|
| 2024/01/24 | 19 | 50.49 | 17 | 50.65 | 50.20 | 2 | 15,604 | 0.01% |
|
| 2024/01/23 | 10 | 50.15 | 10 | 49.45 | 49.00 | 0 | 15,405 | 0.00% |
|
| 2024/01/22 | 1 | 49.90 | 3 | 49.95 | 49.90 | -2 | 15,225 | -0.01% |
|
| 2024/01/19 | 19 | 50.34 | 6 | 50.28 | 49.90 | 13 | 15,122 | 0.09% |
|
| 2024/01/18 | 10 | 50.69 | 10 | 50.98 | 51.60 | 0 | 14,838 | 0.00% |
|
| 2024/01/17 | 63 | 51.41 | 34 | 51.52 | 51.00 | 29 | 14,582 | 0.20% |
|
| 2024/01/16 | 35 | 52.90 | 45 | 51.26 | 50.40 | -10 | 13,819 | -0.07% |
|
| 2024/01/15 | 49 | 54.34 | 62 | 54.95 | 55.90 | -13 | 12,722 | -0.10% |
|
| 2024/01/12 | 55 | 52.58 | 64 | 52.31 | 50.90 | -9 | 11,799 | -0.08% |
|
| 2024/01/11 | 26 | 47.17 | 41 | 47.71 | 49.55 | -15 | 10,519 | -0.14% |
|
| 2024/01/10 | 5 | 45.70 | 6 | 45.06 | 45.05 | -1 | 10,269 | -0.01% |
|
| 2024/01/09 | 18 | 46.03 | 3 | 45.75 | 45.10 | 15 | 10,376 | 0.14% |
|
| 2024/01/08 | 19 | 47.71 | 18 | 46.22 | 46.00 | 1 | 10,483 | 0.01% |
|
| 2024/01/05 | 4 | 49.00 | 2 | 48.13 | 47.30 | 2 | 10,358 | 0.02% |
|
| 2024/01/04 | 28 | 50.90 | 25 | 50.56 | 49.35 | 3 | 10,540 | 0.03% |
|
| 2024/01/03 | 40 | 51.22 | 39 | 51.53 | 52.00 | 1 | 10,140 | 0.01% |
|
| 2024/01/02 | 56 | 48.76 | 91.3 | 48.70 | 51.00 | -35.3 | 10,103 | -0.35% |
|
| 2023/12/29 | 60 | 46.87 | 19 | 46.08 | 46.80 | 41 | 9,701 | 0.42% |
|
| 2023/12/27 | 2 | 44.00 | 2 | 43.60 | 43.60 | 0 | 9,444 | 0.00% |
|
| 2023/12/22 | 2 | 44.25 | 0 | 0.00 | 43.80 | 2 | 9,759 | 0.02% |
|
| 2023/12/21 | 13 | 43.96 | 15 | 43.99 | 44.05 | -2 | 9,887 | -0.02% |
|
| 2023/12/19 | 2 | 41.90 | 10.5 | 42.07 | 42.25 | -8.5 | 9,970 | -0.09% |
|
| 2023/12/18 | 2 | 43.03 | 6 | 43.10 | 42.85 | -4 | 10,013 | -0.04% |
|
| 2023/12/14 | 18 | 45.26 | 18 | 44.84 | 44.30 | 0 | 10,274 | 0.00% |
|
| 2023/12/13 | 0 | 0.00 | 2 | 42.95 | 43.90 | -2 | 10,386 | -0.02% |
|
| 2023/12/12 | 1 | 44.80 | 4 | 44.45 | 44.25 | -3 | 11,391 | -0.03% |
|
| 2023/12/11 | 12 | 45.17 | 0 | 0.00 | 45.00 | 12 | 12,822 | 0.09% |
|
| 2023/12/08 | 13 | 45.72 | 14 | 45.71 | 45.70 | -1 | 13,016 | -0.01% |
|
| 2023/12/07 | 17 | 45.50 | 11 | 45.99 | 45.30 | 6 | 13,000 | 0.05% |
|
| 2023/12/06 | 3 | 45.00 | 0 | 0.00 | 45.00 | 3 | 13,099 | 0.02% |
|
| 2023/12/05 | 12 | 44.97 | 9 | 45.30 | 44.90 | 3 | 13,523 | 0.02% |
|
| 2023/12/04 | 1.4 | 45.54 | 0 | 0.00 | 45.30 | 1.4 | 14,128 | 0.01% |
|
| 2023/12/01 | 14.1 | 45.79 | 2 | 45.70 | 45.75 | 12.1 | 14,170 | 0.09% |
|
| 2023/11/30 | 0 | 0.00 | 13 | 46.49 | 46.30 | -13 | 14,405 | -0.09% |
|
| 2023/11/29 | 8 | 46.15 | 6 | 46.22 | 46.15 | 2 | 14,412 | 0.01% |
|
| 2023/11/28 | 0 | 0.00 | 2 | 45.90 | 45.75 | -2 | 14,428 | -0.01% |
|
| 2023/11/27 | 2 | 45.63 | 0 | 0.00 | 45.75 | 2 | 14,494 | 0.01% |
|
| 2023/11/24 | 4 | 46.54 | 1 | 47.00 | 45.95 | 3 | 14,466 | 0.02% |
|
| 2023/11/22 | 8 | 45.48 | 4 | 45.43 | 45.50 | 4 | 14,543 | 0.03% |
|
| 2023/11/21 | 3 | 46.37 | 1 | 46.25 | 45.90 | 2 | 14,673 | 0.01% |
|
| 2023/11/20 | 1 | 46.25 | 0 | 0.00 | 46.25 | 1 | 14,830 | 0.01% |
|
| 2023/11/17 | 3.1 | 46.26 | 0 | 0.00 | 46.30 | 3.1 | 15,162 | 0.02% |
|
| 2023/11/16 | 3 | 45.88 | 4 | 46.20 | 46.30 | -1 | 15,143 | -0.01% |
|
| 2023/11/15 | 4 | 46.76 | 1 | 46.30 | 46.05 | 3 | 15,082 | 0.02% |
|
| 2023/11/14 | 2 | 46.98 | 2 | 46.20 | 46.45 | 0 | 14,998 | 0.00% |
|
| 2023/11/13 | 3 | 45.77 | 1 | 46.35 | 45.75 | 2 | 14,990 | 0.01% |
|
| 2023/11/10 | 3.2 | 46.62 | 27 | 46.66 | 46.50 | -23.8 | 14,982 | -0.16% |
|
| 2023/11/09 | 34.2 | 48.16 | 56 | 49.04 | 47.30 | -21.8 | 14,896 | -0.15% |
|
| 2023/11/08 | 59 | 49.16 | 24 | 48.73 | 49.05 | 35 | 14,720 | 0.24% |
|
| 2023/11/07 | 14 | 47.12 | 10 | 47.40 | 46.80 | 4 | 14,390 | 0.03% |
|
| 2023/11/06 | 14.2 | 50.04 | 28 | 50.97 | 48.35 | -13.8 | 14,241 | -0.10% |
|
| 2023/11/03 | 32.3 | 49.51 | 8 | 49.02 | 49.55 | 24.3 | 13,912 | 0.17% |
|
| 2023/11/02 | 3 | 49.05 | 6 | 48.91 | 49.05 | -3 | 13,683 | -0.02% |
|
| 2023/11/01 | 1 | 47.10 | 0 | 0.00 | 47.10 | 1 | 13,598 | 0.01% |
|
| 2023/10/31 | 0 | 0.00 | 1 | 46.35 | 46.35 | -1 | 13,518 | -0.01% |
|
| 2023/10/30 | 3 | 48.12 | 2 | 47.80 | 48.35 | 1 | 13,438 | 0.01% |
|
| 2023/10/27 | 0 | 0.00 | 1 | 46.75 | 46.25 | -1 | 13,382 | -0.01% |
|
| 2023/10/26 | 20 | 48.41 | 21 | 49.33 | 48.00 | -1 | 13,420 | -0.01% |
|
| 2023/10/25 | 2 | 49.40 | 0 | 0.00 | 49.40 | 2 | 13,325 | 0.02% |
|
| 2023/10/24 | 0 | 0.00 | 11 | 47.15 | 47.60 | -11 | 13,130 | -0.08% |
|
| 2023/10/23 | 17 | 46.56 | 5 | 46.45 | 46.45 | 12 | 13,146 | 0.09% |
|
| 2023/10/20 | 0 | 0.00 | 4 | 45.00 | 45.00 | -4 | 13,135 | -0.03% |
|
| 2023/10/19 | 7 | 46.60 | 16 | 46.43 | 46.15 | -9 | 13,074 | -0.07% |
|
| 2023/10/18 | 6 | 48.36 | 16.2 | 48.18 | 47.45 | -10.2 | 13,062 | -0.08% |
|
| 2023/10/17 | 11 | 51.60 | 13 | 50.65 | 50.60 | -2 | 12,875 | -0.02% |
|
| 2023/10/16 | 10 | 51.33 | 12 | 51.62 | 50.90 | -2 | 12,756 | -0.02% |
|
| 2023/10/13 | 10 | 51.38 | 8 | 51.38 | 51.40 | 2 | 12,606 | 0.02% |
|
| 2023/10/12 | 32 | 52.10 | 56 | 52.34 | 52.50 | -24 | 12,552 | -0.19% |
|
| 2023/10/11 | 5 | 50.60 | 5 | 51.00 | 50.50 | 0 | 12,174 | 0.00% |
|
| 2023/10/06 | 78 | 51.54 | 46 | 52.08 | 50.50 | 32 | 12,164 | 0.26% |
|
| 2023/10/05 | 107 | 52.25 | 100 | 52.24 | 51.40 | 7 | 12,084 | 0.06% |
大買/
|
| 2023/10/04 | 0 | 0.00 | 3 | 49.10 | 49.40 | -3 | 11,750 | -0.03% |
|
| 2023/10/03 | 0 | 0.00 | 2 | 48.75 | 48.40 | -2 | 11,819 | -0.02% |
|
| 2023/10/02 | 18.2 | 47.84 | 29 | 48.09 | 48.35 | -10.8 | 11,726 | -0.09% |
|
| 2023/09/28 | 0 | 0.00 | 2 | 46.70 | 46.15 | -2 | 11,593 | -0.02% |
|
| 2023/09/27 | 2 | 45.95 | 0 | 0.00 | 46.00 | 2 | 11,725 | 0.02% |
|
| 2023/09/26 | 7 | 46.73 | 7.1 | 45.88 | 45.70 | -0.1 | 11,947 | 0.00% |
|
| 2023/09/22 | 1 | 44.60 | 2 | 44.65 | 44.80 | -1 | 11,945 | -0.01% |
|
| 2023/09/21 | 3 | 44.60 | 0 | 0.00 | 44.15 | 3 | 11,863 | 0.03% |
|
| 2023/09/20 | 2 | 46.85 | 2.1 | 45.52 | 45.50 | -0.1 | 11,793 | 0.00% |
|
| 2023/09/19 | 6 | 47.23 | 5 | 47.02 | 47.10 | 1 | 11,697 | 0.01% |
|
| 2023/09/18 | 0 | 47.90 | 2 | 48.28 | 48.15 | -2 | 11,557 | -0.02% |
|
| 2023/09/15 | 52.1 | 50.68 | 20 | 51.46 | 47.90 | 32.1 | 11,441 | 0.28% |
|
| 2023/09/14 | 104 | 50.40 | 120 | 50.98 | 53.20 | -16 | 10,444 | -0.15% |
大買/大賣/
|
| 2023/09/13 | 3 | 47.55 | 4.2 | 48.09 | 48.45 | -1.2 | 9,008 | -0.01% |
|
| 2023/09/12 | 0 | 0.00 | 2 | 43.95 | 44.05 | -2 | 8,883 | -0.02% |
|
| 2023/09/11 | 18.1 | 45.31 | 18 | 44.70 | 44.35 | 0.1 | 8,963 | 0.00% |
|
| 2023/09/08 | 21 | 47.95 | 19 | 48.18 | 47.00 | 2 | 8,913 | 0.02% |
|
| 2023/09/07 | 26 | 48.73 | 6.2 | 48.85 | 48.85 | 19.8 | 8,574 | 0.23% |
|
| 2023/09/06 | 1.1 | 46.21 | 2 | 45.98 | 46.05 | -0.9 | 8,133 | -0.01% |
|
| 2023/09/05 | 7.1 | 44.74 | 9 | 45.23 | 46.10 | -2 | 8,182 | -0.02% |
|
| 2023/09/04 | 1.2 | 42.64 | 3 | 42.65 | 42.65 | -1.8 | 8,070 | -0.02% |
|
| 2023/09/01 | 3 | 41.43 | 0 | 0.00 | 41.25 | 3 | 8,319 | 0.04% |
|
| 2023/08/31 | 1 | 41.25 | 2 | 41.75 | 41.30 | -1 | 8,506 | -0.01% |
|
| 2023/08/28 | 0 | 0.00 | 1 | 43.22 | 43.15 | -1 | 9,282 | -0.01% |
|
| 2023/08/25 | 2 | 44.23 | 0 | 0.00 | 44.20 | 2 | 9,257 | 0.02% |
|
| 2023/08/24 | 4 | 48.65 | 6 | 48.73 | 48.75 | -2 | 9,098 | -0.02% |
|
| 2023/08/23 | 46 | 48.62 | 51 | 48.51 | 48.40 | -5 | 8,930 | -0.06% |
|
| 2023/08/22 | 2 | 45.95 | 2 | 47.45 | 46.60 | 0 | 8,575 | 0.00% |
|
| 2023/08/18 | 1 | 48.00 | 6 | 47.12 | 47.25 | -5 | 8,572 | -0.06% |
|
| 2023/08/17 | 4 | 46.80 | 4 | 47.31 | 47.95 | 0 | 8,534 | 0.00% |
|
| 2023/08/16 | 5 | 47.38 | 2 | 47.00 | 46.80 | 3 | 8,496 | 0.04% |
|
| 2023/08/15 | 3 | 46.42 | 5 | 46.49 | 46.45 | -2 | 8,369 | -0.02% |
|
| 2023/08/11 | 7 | 45.44 | 2 | 44.55 | 44.35 | 5 | 8,253 | 0.06% |
|
| 2023/08/10 | 2 | 43.15 | 2 | 43.35 | 43.25 | 0 | 8,202 | 0.00% |
|
| 2023/08/09 | 2 | 44.45 | 2 | 45.35 | 44.45 | 0 | 8,182 | 0.00% |
|
| 2023/08/07 | 10 | 45.60 | 10 | 46.25 | 45.90 | 0 | 8,135 | 0.00% |
|
| 2023/08/01 | 1 | 45.55 | 4 | 45.18 | 45.05 | -3 | 8,016 | -0.04% |
|
| 2023/07/31 | 14 | 47.04 | 13 | 47.32 | 46.30 | 1 | 7,996 | 0.01% |
|
| 2023/07/26 | 0 | 0.00 | 6 | 44.64 | 44.35 | -6 | 7,847 | -0.08% |
|
| 2023/07/25 | 0 | 0.00 | 1 | 46.70 | 45.00 | -1 | 7,784 | -0.01% |
|
| 2023/07/21 | 6 | 47.84 | 0 | 0.00 | 48.40 | 6 | 7,749 | 0.08% |
|
| 2023/07/20 | 1 | 47.30 | 1 | 47.45 | 47.30 | 0 | 7,677 | 0.00% |
|
| 2023/07/18 | 0 | 0.00 | 1 | 47.30 | 46.75 | -1 | 7,647 | -0.01% |
|
| 2023/07/17 | 4 | 50.20 | 2 | 48.95 | 48.00 | 2 | 7,571 | 0.03% |
|
| 2023/07/14 | 1 | 49.15 | 2 | 49.48 | 48.95 | -1 | 7,477 | -0.01% |
|
| 2023/07/13 | 9 | 50.70 | 7 | 49.77 | 49.55 | 2 | 7,511 | 0.03% |
|
| 2023/07/12 | 24 | 50.14 | 28 | 49.79 | 50.60 | -4 | 7,493 | -0.05% |
|
| 2023/07/11 | 17 | 49.02 | 19 | 49.29 | 49.95 | -2 | 6,926 | -0.03% |
|
| 2023/07/10 | 3 | 47.92 | 3 | 47.98 | 46.80 | 0 | 6,432 | 0.00% |
|
| 2023/07/07 | 1 | 45.55 | 0 | 0.00 | 45.70 | 1 | 6,192 | 0.02% |
|
| 2023/07/06 | 7 | 46.11 | 6 | 46.37 | 46.40 | 1 | 6,143 | 0.02% |
|
| 2023/07/05 | 6 | 46.81 | 5 | 45.25 | 45.25 | 1 | 6,025 | 0.02% |
|
| 2023/07/04 | 4 | 45.34 | 11 | 44.88 | 45.00 | -7 | 5,901 | -0.12% |
|
| 2023/07/03 | 21 | 46.66 | 14 | 46.58 | 48.00 | 7 | 5,685 | 0.12% |
|
| 2023/06/28 | 4 | 44.00 | 4 | 42.90 | 42.85 | 0 | 5,512 | 0.00% |
|
| 2023/06/27 | 0 | 0.00 | 1 | 43.00 | 43.00 | -1 | 5,512 | -0.02% |
|
| 2023/06/26 | 0 | 0.00 | 2 | 44.65 | 44.20 | -2 | 5,536 | -0.04% |
|
| 2023/06/21 | 7 | 45.58 | 5 | 44.60 | 44.60 | 2 | 5,589 | 0.04% |
|
| 2023/06/20 | 10 | 45.65 | 10 | 44.80 | 44.80 | 0 | 5,565 | 0.00% |
|
| 2023/06/19 | 0 | 0.00 | 1 | 44.30 | 45.30 | -1 | 5,572 | -0.02% |
|
| 2023/06/16 | 1.1 | 44.81 | 1 | 44.60 | 44.65 | 0.1 | 5,603 | 0.00% |
|
| 2023/06/15 | 0 | 0.00 | 17 | 44.88 | 44.75 | -17 | 5,546 | -0.31% |
|
| 2023/06/14 | 1 | 44.85 | 15 | 43.42 | 43.70 | -14 | 5,482 | -0.26% |
|
| 2023/06/13 | 20 | 43.63 | 5 | 43.50 | 43.50 | 15 | 5,506 | 0.27% |
|
| 2023/06/12 | 17 | 44.13 | 14 | 45.15 | 43.05 | 3 | 5,642 | 0.05% |
|
| 2023/06/09 | 17 | 43.36 | 14 | 42.75 | 43.50 | 3 | 5,563 | 0.05% |
|
| 2023/06/08 | 0 | 0.00 | 12 | 41.96 | 42.05 | -12 | 5,471 | -0.22% |
|
| 2023/06/07 | 4 | 41.88 | 2 | 41.93 | 42.15 | 2 | 5,451 | 0.04% |
|
| 2023/06/06 | 12 | 40.03 | 1 | 40.25 | 40.45 | 11 | 5,737 | 0.19% |
|
| 2023/06/05 | 31 | 39.55 | 33 | 39.37 | 39.55 | -2 | 5,784 | -0.03% |
|
| 2023/06/02 | 8 | 35.41 | 29 | 35.46 | 37.00 | -21 | 5,625 | -0.37% |
|
| 2023/06/01 | 26 | 33.43 | 17 | 33.29 | 33.65 | 9 | 5,633 | 0.16% |
|
| 2023/05/31 | 22 | 30.84 | 11 | 30.48 | 30.60 | 11 | 5,317 | 0.21% |
|
| 2023/05/29 | 0 | 0.00 | 6 | 30.40 | 30.15 | -6 | 5,232 | -0.11% |
|
| 2023/05/26 | 1 | 29.80 | 11 | 29.48 | 29.75 | -10 | 5,183 | -0.19% |
|
| 2023/05/25 | 1 | 29.95 | 3 | 29.83 | 29.65 | -2 | 5,154 | -0.04% |
|
| 2023/05/24 | 2 | 29.55 | 0 | 0.00 | 29.60 | 2 | 5,145 | 0.04% |
|
| 2023/05/23 | 12 | 29.48 | 1 | 29.40 | 29.40 | 11 | 5,125 | 0.21% |
|
| 2023/05/22 | 10 | 28.70 | 10 | 29.00 | 29.00 | 0 | 5,138 | 0.00% |
|
| 2023/05/19 | 2 | 28.05 | 0 | 0.00 | 28.00 | 2 | 5,124 | 0.04% |
|
| 2023/05/18 | 0 | 0.00 | 7 | 28.35 | 28.25 | -7 | 5,147 | -0.14% |
|
| 2023/05/16 | 1 | 27.65 | 0 | 0.00 | 27.65 | 1 | 5,386 | 0.02% |
|
| 2023/05/12 | 0 | 0.00 | 5 | 27.85 | 27.80 | -5 | 5,398 | -0.09% |
|
| 2023/05/11 | 0 | 0.00 | 10 | 27.30 | 27.30 | -10 | 5,401 | -0.19% |
|
| 2023/05/10 | 10 | 28.20 | 1 | 27.75 | 28.05 | 9 | 5,400 | 0.17% |
|
| 2023/05/09 | 1 | 27.65 | 0 | 0.00 | 27.45 | 1 | 5,397 | 0.02% |
|
| 2023/05/08 | 10 | 28.03 | 0 | 0.00 | 27.80 | 10 | 5,413 | 0.18% |
|
| 2023/05/05 | 5 | 28.05 | 0 | 0.00 | 27.95 | 5 | 5,428 | 0.09% |
|
| 2023/05/03 | 1 | 28.80 | 0 | 0.00 | 28.80 | 1 | 5,462 | 0.02% |
|
| 2023/05/02 | 0 | 0.00 | 1 | 30.00 | 29.70 | -1 | 5,472 | -0.02% |
|
| 2023/04/28 | 5 | 29.40 | 5 | 29.90 | 29.45 | 0 | 5,453 | 0.00% |
|
| 2023/04/27 | 3 | 28.75 | 15 | 28.94 | 29.10 | -12 | 5,410 | -0.22% |
|
| 2023/04/25 | 10 | 29.35 | 2 | 28.70 | 28.35 | 8 | 5,324 | 0.15% |
|
| 2023/04/21 | 0 | 0.00 | 20 | 28.65 | 28.65 | -20 | 5,301 | -0.38% |
|
| 2023/04/20 | 0 | 0.00 | 1 | 29.35 | 28.90 | -1 | 5,268 | -0.02% |
|
| 2023/04/19 | 3 | 29.40 | 4 | 30.18 | 29.95 | -1 | 5,285 | -0.02% |
|
| 2023/04/18 | 6 | 30.96 | 6 | 30.13 | 30.45 | 0 | 5,220 | 0.00% |
|
| 2023/04/17 | 28 | 30.75 | 4 | 29.53 | 31.25 | 24 | 5,069 | 0.47% |
|
| 2023/04/14 | 0 | 0.00 | 14 | 29.15 | 29.15 | -14 | 4,862 | -0.29% |
|
| 2023/04/13 | 3 | 28.30 | 0 | 0.00 | 28.10 | 3 | 4,808 | 0.06% |
|
| 2023/04/12 | 2 | 29.18 | 0 | 0.00 | 29.35 | 2 | 4,745 | 0.04% |
|
| 2023/04/11 | 3 | 28.50 | 5 | 28.91 | 29.10 | -2 | 4,695 | -0.04% |
|
| 2023/04/06 | 11 | 28.69 | 12 | 28.53 | 29.05 | -1 | 4,650 | -0.02% |
|
| 2023/03/31 | 2 | 28.38 | 0 | 0.00 | 28.35 | 2 | 4,604 | 0.04% |
|
| 2023/03/30 | 0 | 0.00 | 1 | 28.45 | 28.30 | -1 | 4,605 | -0.02% |
|
| 2023/03/29 | 11 | 28.72 | 0 | 0.00 | 27.80 | 11 | 4,613 | 0.24% |
|
| 2023/03/24 | 10 | 29.10 | 12 | 29.16 | 28.90 | -2 | 4,615 | -0.04% |
|
| 2023/03/22 | 0 | 0.00 | 10 | 28.75 | 28.75 | -10 | 4,862 | -0.21% |
|
| 2023/03/21 | 1 | 28.70 | 0 | 28.55 | 28.05 | 1 | 4,762 | 0.02% |
|
| 2023/03/20 | 0 | 27.90 | 1 | 28.30 | 28.20 | -1 | 4,747 | -0.02% |
|
| 2023/03/17 | 1 | 27.85 | 2 | 28.00 | 27.90 | -1 | 4,774 | -0.02% |
|
| 2023/03/16 | 15 | 28.68 | 7 | 28.22 | 28.05 | 8 | 4,795 | 0.17% |
|
| 2023/03/15 | 5 | 28.94 | 2 | 29.65 | 27.90 | 3 | 4,880 | 0.06% |
|
| 2023/03/14 | 5 | 27.20 | 6 | 27.83 | 28.10 | -1 | 4,904 | -0.02% |
|
| 2023/03/13 | 0 | 0.00 | 7 | 26.14 | 26.90 | -7 | 5,145 | -0.14% |
|
| 2023/03/10 | 3 | 26.82 | 1 | 27.45 | 27.30 | 2 | 5,340 | 0.04% |
|
| 2023/03/09 | 107 | 29.16 | 111 | 28.81 | 28.10 | -4 | 5,263 | -0.08% |
大買/大賣/
|
| 2023/03/08 | 15 | 26.95 | 22.1 | 26.81 | 28.40 | -7.1 | 4,756 | -0.15% |
|
| 2023/03/07 | 21 | 26.36 | 17 | 26.32 | 25.85 | 4 | 4,656 | 0.09% |
|
| 2023/03/06 | 3 | 25.33 | 3 | 24.83 | 25.75 | 0 | 4,875 | 0.00% |
|
| 2023/03/03 | 0 | 0.00 | 10 | 23.50 | 23.45 | -10 | 4,815 | -0.21% |
|
| 2023/03/02 | 1 | 23.35 | 1 | 23.60 | 23.70 | 0 | 4,890 | 0.00% |
|
| 2023/02/24 | 1 | 23.70 | 0 | 0.00 | 23.45 | 1 | 4,928 | 0.02% |
|
| 2023/02/23 | 0 | 0.00 | 1 | 23.95 | 23.95 | -1 | 4,968 | -0.02% |
|
| 2023/02/22 | 0 | 0.00 | 1 | 23.45 | 23.60 | -1 | 4,998 | -0.02% |
|
| 2023/02/21 | 4 | 23.89 | 0 | 0.00 | 23.85 | 4 | 4,995 | 0.08% |
|
| 2023/02/20 | 10 | 24.33 | 0 | 0.00 | 24.30 | 10 | 4,979 | 0.20% |
|
| 2023/02/16 | 4 | 23.48 | 4 | 23.75 | 23.50 | 0 | 4,936 | 0.00% |
|
| 2023/02/15 | 11 | 24.41 | 51 | 23.68 | 23.55 | -40 | 4,930 | -0.81% |
|
| 2023/02/14 | 56 | 23.67 | 20 | 23.48 | 24.10 | 36 | 4,843 | 0.74% |
|
| 2023/02/09 | 0 | 0.00 | 1 | 23.40 | 23.30 | -1 | 4,721 | -0.02% |
|
| 2023/02/07 | 0 | 0.00 | 10 | 23.50 | 23.55 | -10 | 4,701 | -0.21% |
|
| 2023/02/03 | 0 | 0.00 | 10 | 23.80 | 23.70 | -10 | 4,662 | -0.21% |
|
| 2023/02/02 | 10 | 23.75 | 13 | 23.72 | 23.75 | -3 | 4,629 | -0.06% |
|
| 2023/01/31 | 10 | 22.80 | 2 | 22.30 | 23.05 | 8 | 4,529 | 0.18% |
|
| 2023/01/30 | 0 | 0.00 | 12 | 21.95 | 22.05 | -12 | 4,495 | -0.27% |
|
| 2023/01/17 | 6 | 21.44 | 0 | 0.00 | 21.35 | 6 | 4,484 | 0.13% |
|
| 2023/01/16 | 4 | 21.61 | 0 | 0.00 | 21.50 | 4 | 4,491 | 0.09% |
|
| 2023/01/13 | 3 | 21.88 | 5 | 21.94 | 21.70 | -2 | 4,496 | -0.04% |
|
| 2023/01/12 | 6 | 22.23 | 1 | 22.55 | 21.85 | 5 | 4,489 | 0.11% |
|
| 2023/01/10 | 2 | 23.13 | 1 | 23.00 | 23.15 | 1 | 4,452 | 0.02% |
|
| 2023/01/09 | 1 | 23.35 | 10 | 23.15 | 23.15 | -9 | 4,439 | -0.20% |
|
| 2023/01/05 | 10 | 22.90 | 0 | 0.00 | 22.25 | 10 | 4,403 | 0.23% |
|
| 2023/01/04 | 0 | 0.00 | 10 | 22.30 | 22.30 | -10 | 4,389 | -0.23% |
|
| 2023/01/03 | 2 | 21.85 | 0 | 0.00 | 22.10 | 2 | 4,385 | 0.05% |
|
| 2022/12/30 | 4 | 21.83 | 2 | 21.75 | 21.70 | 2 | 4,373 | 0.05% |
|
| 2022/12/29 | 4 | 21.55 | 5 | 21.47 | 21.60 | -1 | 4,371 | -0.02% |
|
| 2022/12/28 | 15 | 22.37 | 14 | 22.08 | 21.80 | 1 | 4,370 | 0.02% |
|
| 2022/12/27 | 18 | 22.31 | 10 | 22.45 | 22.35 | 8 | 4,356 | 0.18% |
|
| 2022/12/26 | 10 | 21.84 | 16 | 21.93 | 21.95 | -6 | 4,335 | -0.14% |
|
| 2022/12/23 | 1 | 20.95 | 3 | 21.17 | 21.55 | -2 | 4,329 | -0.05% |
|
| 2022/12/21 | 3 | 21.55 | 3 | 21.65 | 21.50 | 0 | 4,337 | 0.00% |
|
| 2022/12/19 | 4 | 22.70 | 4 | 22.73 | 22.45 | 0 | 4,302 | 0.00% |
|
| 2022/12/16 | 2 | 23.10 | 3 | 23.43 | 23.00 | -1 | 4,272 | -0.02% |
|
| 2022/12/15 | 19 | 24.64 | 18 | 24.52 | 24.05 | 1 | 4,229 | 0.02% |
|
| 2022/12/14 | 10 | 23.79 | 16 | 23.63 | 24.40 | -6 | 4,023 | -0.15% |
|
| 2022/12/13 | 12 | 22.49 | 12 | 22.31 | 22.20 | 0 | 3,794 | 0.00% |
|
| 2022/12/12 | 11 | 22.45 | 11 | 22.44 | 22.25 | 0 | 3,771 | 0.00% |
|
| 2022/12/09 | 10 | 24.30 | 0 | 0.00 | 23.25 | 10 | 3,713 | 0.27% |
|
| 2022/12/08 | 7 | 23.76 | 2 | 23.55 | 23.70 | 5 | 3,641 | 0.14% |
|
| 2022/12/07 | 2 | 23.50 | 12 | 24.05 | 23.45 | -10 | 3,550 | -0.28% |
|
| 2022/12/06 | 20 | 25.80 | 27 | 25.84 | 25.55 | -7 | 3,347 | -0.21% |
|
| 2022/12/05 | 26.1 | 25.57 | 35 | 25.79 | 25.80 | -9 | 3,106 | -0.29% |
|
| 2022/12/02 | 63.1 | 23.43 | 40 | 23.51 | 24.10 | 23.1 | 2,790 | 0.83% |
|
| 2022/12/01 | 8.1 | 22.43 | 2 | 22.48 | 22.35 | 6.1 | 2,547 | 0.24% |
|
| 2022/11/30 | 10 | 22.55 | 10 | 22.25 | 22.35 | 0 | 2,519 | 0.00% |
|
| 2022/11/29 | 4 | 22.33 | 3 | 22.40 | 22.65 | 1 | 2,491 | 0.04% |
|
| 2022/11/28 | 101.1 | 22.64 | 111 | 22.47 | 22.85 | -9.9 | 2,309 | -0.43% |
大買/大賣/
|
| 2022/11/25 | 23 | 20.42 | 8 | 20.75 | 21.05 | 15 | 1,729 | 0.87% |
|
| 2022/11/24 | 9 | 19.13 | 41 | 19.20 | 19.15 | -32 | 1,585 | -2.02% |
|
| 2022/11/23 | 15 | 19.03 | 2 | 19.10 | 18.30 | 13 | 1,498 | 0.87% |
|
| 2022/11/22 | 1 | 18.30 | 0 | 0.00 | 18.15 | 1 | 1,474 | 0.07% |
|
| 2022/11/21 | 5 | 18.85 | 11 | 19.44 | 18.80 | -6 | 1,461 | -0.41% |
|
| 2022/11/17 | 0.1 | 19.40 | 0 | 0.00 | 19.25 | 0.1 | 1,372 | 0.01% |
|
| 2022/11/14 | 0 | 0.00 | 1 | 18.65 | 18.80 | -1 | 1,344 | -0.07% |
|
| 2022/11/11 | 1 | 18.65 | 1 | 18.20 | 18.20 | 0 | 1,342 | 0.00% |
|
| 2022/11/10 | 11 | 18.98 | 10 | 18.35 | 18.35 | 1 | 1,327 | 0.08% |
|
| 2022/11/09 | 10 | 18.15 | 10 | 18.58 | 18.60 | 0 | 1,307 | 0.00% |
|
| 2022/11/07 | 0 | 0.00 | 2 | 18.00 | 18.05 | -2 | 1,428 | -0.14% |
|
| 2022/11/01 | 0 | 0.00 | 3 | 17.00 | 17.20 | -3 | 1,430 | -0.21% |
|
| 2022/10/21 | 12 | 16.50 | 0 | 0.00 | 16.25 | 12 | 1,489 | 0.81% |
|
| 2022/10/20 | 11 | 16.75 | 0 | 0.00 | 16.80 | 11 | 1,480 | 0.74% |
|
| 2022/10/18 | 2 | 16.95 | 1 | 17.25 | 17.00 | 1 | 1,475 | 0.07% |
|
| 2022/10/14 | 0 | 0.00 | 2 | 17.35 | 17.00 | -2 | 1,473 | -0.14% |
|
| 2022/10/13 | 6 | 16.98 | 2 | 16.40 | 16.25 | 4 | 1,465 | 0.27% |
|
| 2022/10/12 | 3 | 17.72 | 1 | 17.95 | 17.80 | 2 | 1,440 | 0.14% |
|
| 2022/10/11 | 1 | 18.40 | 0 | 0.00 | 17.95 | 1 | 1,441 | 0.07% |
|
| 2022/10/07 | 2 | 19.35 | 2 | 19.45 | 19.30 | 0 | 1,438 | 0.00% |
|
| 2022/10/06 | 12 | 19.25 | 11 | 19.36 | 19.30 | 1 | 1,447 | 0.07% |
|
| 2022/10/05 | 1 | 19.35 | 0 | 0.00 | 19.10 | 1 | 1,450 | 0.07% |
|
| 2022/10/03 | 11 | 18.80 | 17 | 18.74 | 18.85 | -6 | 1,456 | -0.41% |
|
| 2022/09/30 | 40 | 18.10 | 39 | 18.47 | 18.50 | 1 | 1,466 | 0.07% |
|
| 2022/09/29 | 18 | 18.76 | 16 | 18.47 | 18.20 | 2 | 1,473 | 0.14% |
|
| 2022/09/28 | 3 | 18.95 | 2 | 18.25 | 18.10 | 1 | 1,471 | 0.07% |
|
| 2022/09/27 | 4 | 18.93 | 10 | 19.43 | 19.45 | -6 | 1,460 | -0.41% |
|
| 2022/09/26 | 10 | 19.34 | 1 | 19.15 | 18.85 | 9 | 1,475 | 0.61% |
|
| 2022/09/23 | 11 | 20.44 | 11 | 20.42 | 20.35 | 0 | 1,501 | 0.00% |
|
| 2022/09/22 | 1 | 20.25 | 1 | 20.40 | 20.30 | 0 | 1,511 | 0.00% |
|
| 2022/09/21 | 1 | 20.85 | 0 | 0.00 | 20.75 | 1 | 1,496 | 0.07% |
|
| 2022/09/20 | 0 | 0.00 | 2 | 21.15 | 21.15 | -2 | 1,490 | -0.13% |
|
| 2022/09/19 | 2 | 21.38 | 1 | 21.15 | 21.15 | 1 | 1,499 | 0.07% |
|
| 2022/09/14 | 1 | 21.45 | 1 | 22.05 | 22.45 | 0 | 1,524 | 0.00% |
|
| 2022/09/13 | 1.1 | 22.27 | 1 | 22.95 | 22.35 | 0.1 | 1,543 | 0.01% |
|
| 2022/09/12 | 1 | 21.95 | 0 | 0.00 | 22.50 | 1 | 1,566 | 0.06% |
|
| 2022/09/08 | 1 | 21.95 | 8 | 21.86 | 21.70 | -7 | 1,564 | -0.45% |
|
| 2022/09/07 | 8 | 21.54 | 0 | 0.00 | 21.00 | 8 | 1,518 | 0.53% |
|
| 2022/09/06 | 3 | 22.53 | 6 | 22.82 | 22.00 | -3 | 1,492 | -0.20% |
|
| 2022/09/05 | 6 | 23.27 | 3 | 21.95 | 21.95 | 3 | 1,447 | 0.21% |
|
| 2022/09/02 | 1 | 24.20 | 1 | 24.00 | 24.00 | 0 | 1,401 | 0.00% |
|
| 2022/09/01 | 5 | 24.47 | 0 | 0.00 | 24.15 | 5 | 1,395 | 0.36% |
|
| 2022/08/31 | 1 | 24.70 | 0 | 0.00 | 24.80 | 1 | 1,379 | 0.07% |
|
| 2022/08/30 | 1 | 24.70 | 0 | 0.00 | 24.70 | 1 | 1,371 | 0.07% |
|
| 2022/08/25 | 0 | 0.00 | 3 | 25.65 | 25.50 | -3 | 1,352 | -0.22% |
|
| 2022/08/24 | 4 | 25.33 | 6 | 25.18 | 25.15 | -2 | 1,359 | -0.15% |
|
| 2022/08/23 | 5 | 25.45 | 0 | 0.00 | 25.40 | 5 | 1,359 | 0.37% |
|
| 2022/08/22 | 2 | 26.05 | 0 | 0.00 | 25.95 | 2 | 1,362 | 0.15% |
|
| 2022/08/19 | 1 | 26.85 | 0 | 0.00 | 26.55 | 1 | 1,359 | 0.07% |
|
| 2022/08/18 | 1 | 26.25 | 0 | 0.00 | 26.80 | 1 | 1,366 | 0.07% |
|
| 2022/08/17 | 1 | 26.45 | 0 | 0.00 | 26.55 | 1 | 1,402 | 0.07% |
|
| 2022/08/16 | 1 | 27.10 | 0 | 0.00 | 26.80 | 1 | 1,479 | 0.07% |
|
| 2022/08/15 | 9 | 26.97 | 8 | 27.06 | 27.10 | 1 | 1,460 | 0.07% |
|
| 2022/08/12 | 6 | 25.94 | 15 | 25.68 | 25.95 | -9 | 1,390 | -0.65% |
|
| 2022/08/11 | 6 | 25.13 | 0 | 0.00 | 25.25 | 6 | 1,317 | 0.46% |
|
| 2022/08/10 | 0 | 0.00 | 1 | 25.20 | 25.15 | -1 | 1,319 | -0.08% |
|
| 2022/08/09 | 1 | 24.55 | 2 | 25.05 | 25.05 | -1 | 1,330 | -0.08% |
|
| 2022/08/08 | 2 | 24.75 | 0 | 0.00 | 24.90 | 2 | 1,343 | 0.15% |
|
| 2022/08/05 | 0 | 0.00 | 2 | 25.60 | 25.40 | -2 | 1,353 | -0.15% |
|
| 2022/08/04 | 4 | 24.78 | 3 | 24.90 | 24.90 | 1 | 1,357 | 0.07% |
|
| 2022/08/03 | 2 | 25.15 | 3 | 25.18 | 25.15 | -1 | 1,354 | -0.07% |
|
| 2022/08/02 | 3 | 25.45 | 0 | 0.00 | 25.50 | 3 | 1,365 | 0.22% |
|
| 2022/07/26 | 0 | 0.00 | 1 | 27.05 | 26.90 | -1 | 1,398 | -0.07% |
|
| 2022/07/21 | 1 | 28.70 | 0 | 0.00 | 28.70 | 1 | 1,471 | 0.07% |
|
| 2022/07/18 | 0.1 | 27.50 | 0 | 0.00 | 27.60 | 0.1 | 1,537 | 0.01% |
|
| 2022/07/12 | 1 | 24.65 | 0 | 0.00 | 24.50 | 1 | 1,546 | 0.06% |
|
| 2022/07/11 | 1 | 26.00 | 0 | 0.00 | 26.30 | 1 | 1,542 | 0.06% |
|
| 2022/07/08 | 0 | 0.00 | 1 | 26.65 | 26.10 | -1 | 1,546 | -0.06% |
|
| 2022/07/07 | 1 | 25.15 | 0 | 0.00 | 26.00 | 1 | 1,544 | 0.06% |
|
| 2022/07/04 | 0 | 0.00 | 1 | 26.35 | 26.35 | -1 | 1,581 | -0.06% |
|
| 2022/07/01 | 1 | 27.85 | 0 | 0.00 | 25.30 | 1 | 1,579 | 0.06% |
|
| 2022/06/14 | 6 | 35.63 | 0 | 0.00 | 35.10 | 6 | 1,975 | 0.30% |
|
| 2022/06/13 | 0 | 0.00 | 5 | 35.45 | 35.40 | -5 | 1,997 | -0.25% |
|
| 2022/06/10 | 1 | 37.20 | 2 | 37.20 | 37.05 | -1 | 2,023 | -0.05% |
|
| 2022/06/08 | 0 | 0.00 | 1 | 37.80 | 37.75 | -1 | 2,067 | -0.05% |
|
| 2022/06/06 | 2 | 37.60 | 0 | 0.00 | 37.55 | 2 | 2,118 | 0.09% |
|
| 2022/06/01 | 0.2 | 39.00 | 0 | 0.00 | 38.60 | 0.2 | 2,200 | 0.01% |
|
| 2022/05/26 | 1 | 37.60 | 0 | 0.00 | 37.45 | 1 | 2,213 | 0.05% |
|
| 2022/05/25 | 11 | 38.09 | 11 | 37.45 | 38.00 | 0 | 2,221 | 0.00% |
|
| 2022/05/24 | 6 | 38.84 | 6 | 37.70 | 37.70 | 0 | 2,219 | 0.00% |
|
| 2022/05/18 | 1 | 36.80 | 0 | 0.00 | 36.70 | 1 | 2,208 | 0.05% |
|
| 2022/05/17 | 0 | 0.00 | 1 | 36.65 | 36.85 | -1 | 2,225 | -0.04% |
|
| 2022/05/16 | 0 | 0.00 | 1 | 35.55 | 35.70 | -1 | 2,232 | -0.04% |
|
| 2022/05/11 | 1 | 35.15 | 1 | 34.80 | 34.65 | 0 | 2,250 | 0.00% |
|
| 2022/05/09 | 20 | 34.87 | 20 | 35.10 | 34.85 | 0 | 2,276 | 0.00% |
|
| 2022/05/05 | 0 | 0.00 | 6 | 38.00 | 38.15 | -6 | 2,281 | -0.26% |
|
| 2022/05/03 | 0 | 0.00 | 1 | 36.95 | 37.25 | -1 | 2,303 | -0.04% |
|
| 2022/04/27 | 1 | 36.50 | 1 | 36.90 | 37.15 | 0 | 2,331 | 0.00% |
|
| 2022/04/26 | 2 | 39.05 | 0 | 0.00 | 39.50 | 2 | 2,317 | 0.09% |
|
| 2022/04/25 | 1 | 39.55 | 0 | 0.00 | 39.45 | 1 | 2,413 | 0.04% |
|
| 2022/04/22 | 1 | 42.10 | 0 | 0.00 | 41.65 | 1 | 2,406 | 0.04% |
|
| 2022/04/21 | 0 | 0.00 | 1 | 43.40 | 43.30 | -1 | 2,414 | -0.04% |
|
| 2022/04/20 | 1 | 42.60 | 1 | 42.10 | 42.10 | 0 | 2,427 | 0.00% |
|
| 2022/04/13 | 1 | 42.00 | 0 | 0.00 | 42.90 | 1 | 2,603 | 0.04% |
|
| 2022/04/12 | 1 | 41.30 | 0 | 0.00 | 41.65 | 1 | 2,692 | 0.04% |
|
| 2022/04/11 | 1 | 44.80 | 0 | 0.00 | 42.15 | 1 | 2,691 | 0.04% |
|
| 2022/04/07 | 1 | 44.45 | 4 | 45.75 | 44.20 | -3 | 2,673 | -0.11% |
|
| 2022/04/06 | 3.1 | 45.85 | 6 | 46.10 | 46.25 | -2.9 | 2,677 | -0.11% |
|
| 2022/04/01 | 2 | 45.90 | 0 | 0.00 | 46.20 | 2 | 2,681 | 0.07% |
|
| 2022/03/31 | 3 | 47.00 | 0 | 0.00 | 47.00 | 3 | 2,665 | 0.11% |
|
| 2022/03/30 | 1 | 48.50 | 0 | 0.00 | 48.00 | 1 | 2,660 | 0.04% |
|
| 2022/03/29 | 0 | 0.00 | 2 | 50.30 | 48.70 | -2 | 2,684 | -0.07% |
|
| 2022/03/28 | 2 | 49.20 | 1 | 48.20 | 49.65 | 1 | 2,631 | 0.04% |
|
| 2022/03/23 | 3 | 45.33 | 1 | 46.10 | 46.00 | 2 | 2,424 | 0.08% |
|
| 2022/03/22 | 0 | 0.00 | 2 | 44.60 | 45.00 | -2 | 2,454 | -0.08% |
|
| 2022/03/21 | 0 | 0.00 | 2 | 43.00 | 43.40 | -2 | 2,448 | -0.08% |
|
| 2022/03/18 | 2.3 | 42.20 | 0 | 0.00 | 42.30 | 2.3 | 2,491 | 0.09% |
|
| 2022/03/17 | 0 | 0.00 | 1 | 40.65 | 42.00 | -1 | 2,522 | -0.04% |
|
| 2022/03/16 | 2 | 39.80 | 1 | 39.70 | 39.10 | 1 | 2,546 | 0.04% |
|
| 2022/03/08 | 1 | 41.85 | 0 | 0.00 | 41.25 | 1 | 2,815 | 0.04% |
|
| 2022/02/25 | 2 | 45.35 | 0 | 0.00 | 45.20 | 2 | 3,402 | 0.06% |
|
| 2022/02/24 | 0 | 45.45 | 2 | 45.00 | 45.00 | -2 | 3,787 | -0.05% |
|
| 2022/02/23 | 0 | 46.80 | 0 | 0.00 | 47.65 | 0 | 4,025 | 0.00% |
|
| 2022/02/17 | 0 | 0.00 | 2 | 47.75 | 47.95 | -2 | 5,476 | -0.04% |
|
| 2022/02/16 | 1 | 48.00 | 0 | 0.00 | 47.90 | 1 | 5,920 | 0.02% |
|
| 2022/02/15 | 1 | 47.55 | 0 | 0.00 | 46.85 | 1 | 6,326 | 0.02% |
|
| 2022/02/14 | 0 | 0.00 | 1 | 47.50 | 46.50 | -1 | 6,516 | -0.02% |
|
| 2022/02/10 | 2 | 48.20 | 2 | 47.70 | 47.75 | 0 | 6,893 | 0.00% |
|
| 2022/02/08 | 0 | 45.55 | 0 | 0.00 | 47.00 | 0 | 7,423 | 0.00% |
|
| 2022/01/26 | 0 | 0.00 | 1 | 43.00 | 42.95 | -1 | 8,912 | -0.01% |
|
| 2022/01/25 | 0 | 0.00 | 1 | 43.35 | 43.35 | -1 | 10,497 | -0.01% |
|
| 2022/01/24 | 0 | 0.00 | 1 | 42.90 | 43.65 | -1 | 11,406 | -0.01% |
|
| 2022/01/21 | 1 | 45.30 | 3 | 44.90 | 44.55 | -2 | 11,828 | -0.02% |
|
| 2022/01/20 | 2 | 46.03 | 1 | 45.80 | 45.80 | 1 | 12,072 | 0.01% |
|
| 2022/01/18 | 3 | 47.35 | 2 | 46.98 | 46.85 | 1 | 13,387 | 0.01% |
|
| 2022/01/17 | 3 | 44.63 | 4 | 45.11 | 45.85 | -1 | 13,782 | -0.01% |
|
| 2022/01/13 | 6 | 45.74 | 1 | 45.65 | 45.65 | 5 | 14,067 | 0.04% |
|
| 2022/01/12 | 4 | 46.35 | 8 | 46.46 | 46.65 | -4 | 14,345 | -0.03% |
|
| 2022/01/11 | 1 | 47.35 | 2 | 46.50 | 46.00 | -1 | 14,429 | -0.01% |
|
| 2022/01/07 | 2 | 48.18 | 5 | 47.46 | 47.55 | -3 | 14,632 | -0.02% |
|
| 2022/01/06 | 1 | 48.75 | 0 | 0.00 | 48.95 | 1 | 14,697 | 0.01% |
|
| 2022/01/05 | 76 | 49.11 | 74 | 48.79 | 48.70 | 2 | 14,821 | 0.01% |
|
| 2022/01/04 | 2 | 51.15 | 1 | 50.30 | 50.30 | 1 | 14,886 | 0.01% |
|
| 2022/01/03 | 2 | 50.80 | 7 | 51.00 | 50.70 | -5 | 15,083 | -0.03% |
|
| 2021/12/30 | 1 | 52.30 | 1 | 51.50 | 51.50 | 0 | 15,391 | 0.00% |
|
| 2021/12/29 | 1 | 51.50 | 1 | 52.20 | 52.20 | 0 | 15,966 | 0.00% |
|
| 2021/12/28 | 2 | 51.45 | 1 | 50.90 | 50.90 | 1 | 16,526 | 0.01% |
|
| 2021/12/27 | 1 | 52.10 | 1 | 51.50 | 51.50 | 0 | 17,043 | 0.00% |
|
| 2021/12/24 | 0 | 0.00 | 1 | 52.40 | 52.10 | -1 | 17,408 | -0.01% |
|
| 2021/12/23 | 1 | 52.80 | 2 | 52.45 | 52.40 | -1 | 17,893 | -0.01% |
|
| 2021/12/22 | 2 | 52.15 | 1 | 52.30 | 52.10 | 1 | 18,630 | 0.01% |
|
| 2021/12/20 | 0 | 0.00 | 2 | 51.00 | 51.00 | -2 | 19,724 | -0.01% |
|
| 2021/12/17 | 2 | 51.30 | 0 | 0.00 | 50.90 | 2 | 21,168 | 0.01% |
|
| 2021/12/16 | 8 | 52.25 | 6 | 52.18 | 52.70 | 2 | 21,903 | 0.01% |
|
| 2021/12/15 | 1 | 50.20 | 3 | 50.90 | 50.70 | -2 | 22,217 | -0.01% |
|
| 2021/12/14 | 7 | 50.51 | 9 | 50.26 | 50.10 | -2 | 22,782 | -0.01% |
|
| 2021/12/13 | 1 | 51.70 | 3 | 52.03 | 51.70 | -2 | 22,811 | -0.01% |
|
| 2021/12/10 | 4 | 51.40 | 2 | 51.30 | 51.30 | 2 | 22,949 | 0.01% |
|
| 2021/12/09 | 6 | 52.62 | 8 | 52.70 | 52.00 | -2 | 23,079 | -0.01% |
|
| 2021/12/08 | 8 | 53.31 | 9 | 53.36 | 53.40 | -1 | 23,133 | 0.00% |
|
| 2021/12/07 | 3 | 53.13 | 4 | 52.93 | 52.50 | -1 | 23,252 | 0.00% |
|
| 2021/12/06 | 5 | 53.28 | 3 | 53.77 | 53.10 | 2 | 23,364 | 0.01% |
|
| 2021/12/03 | 1 | 54.30 | 1 | 53.50 | 53.50 | 0 | 23,465 | 0.00% |
|
| 2021/12/02 | 1 | 54.90 | 2 | 54.45 | 53.60 | -1 | 23,706 | 0.00% |
|
| 2021/12/01 | 2 | 55.10 | 3 | 54.67 | 55.10 | -1 | 23,928 | 0.00% |
|
| 2021/11/30 | 10 | 54.81 | 9 | 54.94 | 55.30 | 1 | 24,175 | 0.00% |
|
| 2021/11/29 | 6 | 52.95 | 5 | 52.96 | 53.60 | 1 | 24,657 | 0.00% |
|
| 2021/11/26 | 10 | 54.80 | 12 | 54.68 | 53.80 | -2 | 24,870 | -0.01% |
|
| 2021/11/25 | 2 | 57.00 | 2.2 | 56.77 | 56.20 | -0.2 | 24,760 | 0.00% |
|
| 2021/11/24 | 12 | 56.42 | 10 | 56.81 | 56.80 | 2 | 24,759 | 0.01% |
|
| 2021/11/23 | 14 | 57.42 | 6.4 | 56.50 | 56.40 | 7.7 | 24,817 | 0.03% |
|
| 2021/11/22 | 74 | 61.65 | 87 | 60.34 | 59.60 | -13 | 24,868 | -0.05% |
|
| 2021/11/19 | 57.4 | 61.90 | 58 | 60.93 | 60.20 | -0.7 | 24,827 | 0.00% |
|
| 2021/11/18 | 22 | 59.84 | 26.2 | 59.73 | 59.30 | -4.2 | 24,589 | -0.02% |
|
| 2021/11/17 | 10 | 58.97 | 11 | 59.30 | 58.60 | -1 | 24,578 | 0.00% |
|
| 2021/11/16 | 16 | 60.27 | 14.3 | 59.97 | 58.80 | 1.8 | 24,588 | 0.01% |
|
| 2021/11/15 | 38 | 61.29 | 24.1 | 61.26 | 61.80 | 13.9 | 24,414 | 0.06% |
|
| 2021/11/12 | 19 | 59.48 | 16 | 59.76 | 60.80 | 3 | 24,365 | 0.01% |
|
| 2021/11/11 | 15 | 58.79 | 15 | 58.37 | 58.00 | 0 | 24,273 | 0.00% |
|
| 2021/11/10 | 16.2 | 58.04 | 36 | 57.32 | 58.40 | -19.8 | 24,343 | -0.08% |
|
| 2021/11/09 | 35 | 57.01 | 29 | 57.24 | 57.50 | 6 | 24,389 | 0.02% |
|
| 2021/11/08 | 27 | 56.27 | 33 | 56.54 | 55.70 | -6 | 24,335 | -0.02% |
|
| 2021/11/05 | 21 | 57.70 | 21.1 | 57.69 | 57.80 | -0.1 | 24,396 | 0.00% |
|
| 2021/11/04 | 24.3 | 59.85 | 30 | 59.72 | 58.70 | -5.7 | 24,348 | -0.02% |
|
| 2021/11/03 | 50 | 59.13 | 53 | 59.54 | 58.20 | -3 | 24,148 | -0.01% |
|
| 2021/11/02 | 84 | 64.68 | 113 | 64.50 | 62.50 | -29 | 23,675 | -0.12% |
大賣/
|
| 2021/11/01 | 95 | 61.41 | 52 | 61.74 | 61.40 | 43 | 22,901 | 0.19% |
|
| 2021/10/29 | 29 | 59.88 | 24 | 59.68 | 58.70 | 5 | 22,156 | 0.02% |
|
| 2021/10/28 | 24 | 60.04 | 25 | 59.98 | 58.70 | -1 | 21,910 | 0.00% |
|
| 2021/10/27 | 0.2 | 59.00 | 4 | 59.30 | 59.70 | -3.8 | 21,861 | -0.02% |
|
| 2021/10/26 | 18.1 | 59.94 | 12 | 59.78 | 58.10 | 6.1 | 21,882 | 0.03% |
|
| 2021/10/25 | 8 | 56.55 | 19 | 56.48 | 57.40 | -11 | 21,025 | -0.05% |
|
| 2021/10/22 | 7 | 53.11 | 14 | 52.96 | 53.40 | -7 | 20,911 | -0.03% |
|
| 2021/10/21 | 14 | 54.11 | 17 | 54.43 | 53.60 | -3 | 21,020 | -0.01% |
|
| 2021/10/20 | 14 | 52.79 | 18 | 52.58 | 54.50 | -4 | 20,992 | -0.02% |
|
| 2021/10/19 | 14 | 51.56 | 3 | 51.70 | 51.90 | 11 | 20,855 | 0.05% |
|
| 2021/10/18 | 17 | 51.24 | 10 | 50.88 | 51.10 | 7 | 20,912 | 0.03% |
|
| 2021/10/15 | 3 | 50.80 | 4 | 51.25 | 50.30 | -1 | 20,953 | 0.00% |
|
| 2021/10/14 | 19 | 50.17 | 14 | 50.26 | 50.10 | 5 | 21,068 | 0.02% |
|
| 2021/10/13 | 7 | 50.32 | 19 | 49.76 | 49.45 | -12 | 21,130 | -0.06% |
|
| 2021/10/12 | 9 | 51.38 | 9 | 51.47 | 51.10 | 0 | 21,083 | 0.00% |
|
| 2021/10/08 | 2 | 53.65 | 1 | 54.00 | 52.80 | 1 | 21,045 | 0.00% |
|
| 2021/10/07 | 35 | 54.27 | 17 | 54.26 | 53.50 | 18 | 20,967 | 0.09% |
|
| 2021/10/06 | 31 | 54.04 | 57 | 54.08 | 52.60 | -26 | 20,756 | -0.13% |
|
| 2021/10/05 | 202 | 49.81 | 94 | 51.99 | 53.60 | 108 | 20,332 | 0.53% |
大買/鉅額交易
|
| 2021/10/04 | 15 | 52.26 | 115 | 50.49 | 50.30 | -100 | 20,086 | -0.50% |
大賣/
|
| 2021/10/01 | 50 | 55.60 | 18 | 55.82 | 55.70 | 32 | 20,659 | 0.15% |
|
| 2021/09/30 | 24 | 57.13 | 30 | 56.80 | 58.20 | -6 | 21,402 | -0.03% |
|
| 2021/09/29 | 44 | 57.29 | 54 | 55.87 | 55.20 | -10 | 21,860 | -0.05% |
|
| 2021/09/28 | 13 | 60.83 | 6 | 61.55 | 61.30 | 7 | 21,226 | 0.03% |
|
| 2021/09/27 | 93 | 62.93 | 91 | 62.88 | 62.50 | 2 | 21,293 | 0.01% |
|
| 2021/09/24 | 56 | 63.32 | 97 | 62.54 | 62.30 | -41 | 21,791 | -0.19% |
|
| 2021/09/23 | 149 | 58.32 | 174 | 58.15 | 59.90 | -25 | 20,982 | -0.12% |
大買/大賣/
|
| 2021/09/22 | 20 | 55.20 | 7 | 55.06 | 54.60 | 13 | 20,452 | 0.06% |
|
| 2021/09/17 | 75 | 55.13 | 44 | 54.43 | 55.40 | 31 | 20,469 | 0.15% |
|
| 2021/09/16 | 5 | 51.26 | 7 | 51.27 | 51.60 | -2 | 20,761 | -0.01% |
|
| 2021/09/15 | 2 | 51.00 | 1 | 51.10 | 50.60 | 1 | 21,059 | 0.00% |
|
| 2021/09/14 | 5 | 53.30 | 6.1 | 53.36 | 52.60 | -1.1 | 20,981 | -0.01% |
|
| 2021/09/13 | 6 | 52.52 | 5.2 | 52.96 | 51.80 | 0.8 | 20,854 | 0.00% |
|
| 2021/09/10 | 4 | 52.50 | 5 | 51.92 | 53.40 | -1 | 20,861 | 0.00% |
|
| 2021/09/09 | 6 | 51.25 | 8 | 49.16 | 52.00 | -2 | 20,816 | -0.01% |
|
| 2021/09/08 | 5 | 49.14 | 4 | 49.63 | 48.30 | 1 | 20,961 | 0.00% |
|
| 2021/09/07 | 9 | 50.27 | 5 | 50.62 | 50.00 | 4 | 21,190 | 0.02% |
|
| 2021/09/06 | 4 | 54.83 | 5 | 53.56 | 53.50 | -1 | 20,995 | 0.00% |
|
| 2021/09/03 | 17 | 53.74 | 16.1 | 54.71 | 54.50 | 0.9 | 20,735 | 0.00% |
|
| 2021/09/02 | 23.3 | 54.61 | 12 | 54.24 | 54.70 | 11.3 | 20,507 | 0.06% |
|
| 2021/09/01 | 10 | 52.73 | 18 | 52.51 | 53.00 | -8 | 20,116 | -0.04% |
|
| 2021/08/31 | 3 | 50.20 | 2 | 49.90 | 49.90 | 1 | 20,067 | 0.00% |
|
| 2021/08/30 | 12 | 51.14 | 10 | 50.56 | 50.80 | 2 | 20,205 | 0.01% |
|
| 2021/08/27 | 13 | 50.83 | 4 | 50.63 | 50.20 | 9 | 20,149 | 0.04% |
|
| 2021/08/26 | 34 | 52.71 | 37 | 52.15 | 51.60 | -3 | 20,011 | -0.01% |
|
| 2021/08/25 | 11 | 50.25 | 5.1 | 49.50 | 49.75 | 5.9 | 19,622 | 0.03% |
|
| 2021/08/24 | 11 | 49.92 | 9 | 49.73 | 49.25 | 2 | 19,477 | 0.01% |
|
| 2021/08/23 | 8 | 48.48 | 3 | 49.00 | 48.90 | 5 | 19,178 | 0.03% |
|
| 2021/08/20 | 2 | 45.80 | 2 | 46.65 | 46.30 | 0 | 19,008 | 0.00% |
|
| 2021/08/19 | 4 | 47.83 | 2 | 48.90 | 46.25 | 2 | 18,794 | 0.01% |
|
| 2021/08/18 | 5 | 44.91 | 4 | 46.11 | 47.30 | 1 | 18,633 | 0.01% |
|
| 2021/08/17 | 14 | 48.80 | 15 | 48.74 | 45.00 | -1 | 18,289 | -0.01% |
|
| 2021/08/16 | 21 | 49.45 | 19 | 49.28 | 50.00 | 2 | 18,011 | 0.01% |
|
| 2021/08/13 | 5 | 50.67 | 5 | 49.78 | 49.50 | 0 | 17,770 | 0.00% |
|
| 2021/08/12 | 10 | 53.65 | 10 | 52.00 | 52.00 | 0 | 17,591 | 0.00% |
|
| 2021/08/11 | 13 | 54.42 | 15 | 54.60 | 52.90 | -2 | 17,448 | -0.01% |
|
| 2021/08/10 | 20 | 56.20 | 20 | 56.58 | 55.20 | 0 | 17,179 | 0.00% |
|
| 2021/08/09 | 23 | 62.23 | 21 | 59.83 | 59.40 | 2 | 17,027 | 0.01% |
|
| 2021/08/06 | 38 | 63.60 | 28 | 63.82 | 62.50 | 10 | 16,781 | 0.06% |
|
| 2021/08/05 | 71 | 63.55 | 81 | 64.16 | 65.60 | -10 | 16,313 | -0.06% |
|
| 2021/08/04 | 2 | 60.75 | 2 | 60.15 | 59.70 | 0 | 15,609 | 0.00% |
|
| 2021/08/03 | 1 | 58.70 | 1 | 59.80 | 59.80 | 0 | 15,524 | 0.00% |
|
| 2021/08/02 | 3 | 58.37 | 2 | 57.90 | 58.50 | 1 | 15,398 | 0.01% |
|
| 2021/07/30 | 8 | 57.45 | 8 | 57.88 | 56.40 | 0 | 15,263 | 0.00% |
|
| 2021/07/29 | 3 | 56.50 | 6 | 55.82 | 55.60 | -3 | 14,977 | -0.02% |
|
| 2021/07/28 | 4 | 52.41 | 3 | 52.68 | 56.60 | 1 | 14,856 | 0.01% |
|
| 2021/07/27 | 7 | 58.14 | 2 | 57.40 | 55.50 | 5 | 14,571 | 0.03% |
|
| 2021/07/26 | 2 | 59.65 | 4 | 59.35 | 60.00 | -2 | 14,429 | -0.01% |
|
| 2021/07/23 | 5 | 61.26 | 2 | 63.40 | 62.60 | 3 | 14,302 | 0.02% |
|
| 2021/07/22 | 3 | 64.57 | 2 | 62.60 | 64.50 | 1 | 14,282 | 0.01% |
|
| 2021/07/21 | 1 | 59.90 | 2 | 60.00 | 60.10 | -1 | 14,157 | -0.01% |
|
| 2021/07/20 | 24 | 60.90 | 26 | 60.22 | 61.40 | -2 | 14,092 | -0.01% |
|
| 2021/07/19 | 20 | 56.53 | 15 | 57.06 | 59.20 | 5 | 13,972 | 0.04% |
|
| 2021/07/16 | 7 | 53.16 | 7 | 52.80 | 53.90 | 0 | 13,968 | 0.00% |
|
| 2021/07/15 | 0 | 0.00 | 1 | 52.50 | 51.80 | -1 | 13,998 | -0.01% |
|
| 2021/07/14 | 13 | 47.26 | 11 | 48.88 | 50.70 | 2 | 14,122 | 0.01% |
|
| 2021/07/13 | 6 | 50.70 | 0 | 0.00 | 50.00 | 6 | 14,137 | 0.04% |
|
| 2021/07/12 | 3 | 53.00 | 2 | 53.50 | 53.30 | 1 | 14,242 | 0.01% |
|
| 2021/07/09 | 3 | 52.30 | 2 | 52.85 | 51.60 | 1 | 14,258 | 0.01% |
|
| 2021/07/08 | 88 | 51.20 | 79 | 51.61 | 53.00 | 9 | 14,281 | 0.06% |
|
| 2021/07/07 | 18 | 49.81 | 34 | 50.71 | 53.00 | -16 | 13,412 | -0.12% |
|
| 2021/07/06 | 28 | 49.71 | 28 | 49.80 | 48.25 | 0 | 12,694 | 0.00% |
|
| 2021/07/05 | 0 | 0.00 | 1 | 46.80 | 48.05 | -1 | 12,046 | -0.01% |
|
| 2021/07/02 | 15 | 43.30 | 16 | 43.30 | 43.70 | -1 | 12,037 | -0.01% |
|
| 2021/07/01 | 31 | 41.95 | 41 | 43.13 | 39.75 | -10 | 11,642 | -0.09% |
|
| 2021/06/30 | 11 | 37.87 | 10.3 | 38.48 | 40.30 | 0.7 | 10,936 | 0.01% |
|
| 2021/06/29 | 11 | 36.85 | 15 | 37.01 | 36.65 | -4 | 10,814 | -0.04% |
|
| 2021/06/28 | 19 | 36.21 | 16 | 35.97 | 36.95 | 3 | 11,120 | 0.03% |
|
| 2021/06/25 | 33 | 36.15 | 12 | 36.29 | 35.35 | 21 | 11,036 | 0.19% |
|
| 2021/06/24 | 9 | 33.89 | 5 | 33.60 | 34.70 | 4 | 10,360 | 0.04% |
|
| 2021/06/23 | 4 | 32.74 | 3 | 32.15 | 32.20 | 1 | 10,318 | 0.01% |
|
| 2021/06/22 | 0 | 0.00 | 2 | 31.50 | 31.40 | -2 | 11,350 | -0.02% |
|
| 2021/06/21 | 8 | 32.47 | 8 | 32.70 | 31.90 | 0 | 11,698 | 0.00% |
|
| 2021/06/18 | 3 | 32.82 | 4 | 33.09 | 32.50 | -1 | 11,948 | -0.01% |
|
| 2021/06/17 | 11 | 32.97 | 6 | 33.35 | 33.05 | 5 | 12,088 | 0.04% |
|
| 2021/06/16 | 9 | 32.73 | 0 | 0.00 | 32.95 | 9 | 12,030 | 0.07% |
|
| 2021/06/15 | 2 | 29.23 | 9 | 30.24 | 31.00 | -7 | 11,905 | -0.06% |
|
| 2021/06/10 | 3 | 29.78 | 2 | 29.35 | 29.30 | 1 | 13,563 | 0.01% |
|
| 2021/06/09 | 7 | 30.48 | 2 | 29.80 | 29.95 | 5 | 14,443 | 0.03% |
|
| 2021/06/08 | 6 | 30.82 | 6 | 31.21 | 30.50 | 0 | 15,627 | 0.00% |
|
| 2021/06/07 | 2 | 30.95 | 3 | 30.73 | 31.45 | -1 | 16,500 | -0.01% |
|
| 2021/06/04 | 1 | 29.35 | 1 | 28.55 | 28.60 | 0 | 16,790 | 0.00% |
|
| 2021/06/03 | 2 | 29.85 | 4 | 29.41 | 29.35 | -2 | 16,808 | -0.01% |
|
| 2021/06/01 | 1 | 30.00 | 0 | 0.00 | 30.00 | 1 | 16,797 | 0.01% |
|
| 2021/05/31 | 0 | 0.00 | 1 | 29.70 | 29.05 | -1 | 16,755 | -0.01% |
|
| 2021/05/26 | 1 | 29.50 | 0 | 0.00 | 28.40 | 1 | 16,963 | 0.01% |
|
| 2021/05/25 | 2 | 28.90 | 0 | 0.00 | 28.50 | 2 | 17,061 | 0.01% |
|
| 2021/05/19 | 0 | 0.00 | 1 | 27.10 | 27.60 | -1 | 18,108 | -0.01% |
|
| 2021/05/18 | 0 | 0.00 | 2 | 25.55 | 26.55 | -2 | 18,172 | -0.01% |
|
| 2021/05/14 | 2 | 26.15 | 2 | 27.30 | 25.55 | 0 | 18,338 | 0.00% |
|
| 2021/05/13 | 0 | 0.00 | 2 | 26.30 | 26.05 | -2 | 18,517 | -0.01% |
|
| 2021/05/12 | 1 | 25.60 | 3 | 27.15 | 25.85 | -2 | 18,543 | -0.01% |
|
| 2021/05/10 | 4 | 31.58 | 1 | 30.90 | 30.55 | 3 | 18,393 | 0.02% |
|
| 2021/05/07 | 3 | 30.70 | 7 | 31.68 | 32.40 | -4 | 18,340 | -0.02% |
|
| 2021/05/06 | 2 | 30.75 | 3 | 31.15 | 31.80 | -1 | 18,274 | -0.01% |
|
| 2021/05/05 | 1 | 30.90 | 2 | 30.38 | 29.95 | -1 | 18,215 | -0.01% |
|
| 2021/05/04 | 7 | 31.01 | 21 | 29.69 | 29.85 | -14 | 18,212 | -0.08% |
|
| 2021/05/03 | 5 | 32.58 | 6 | 31.88 | 31.55 | -1 | 18,145 | -0.01% |
|
| 2021/04/29 | 9 | 34.29 | 5 | 33.90 | 33.70 | 4 | 18,101 | 0.02% |
|
| 2021/04/28 | 6 | 34.24 | 10 | 34.49 | 34.90 | -4 | 18,061 | -0.02% |
|
| 2021/04/27 | 2 | 33.63 | 0 | 0.00 | 33.20 | 2 | 17,984 | 0.01% |
|
| 2021/04/26 | 2 | 33.65 | 0 | 0.00 | 33.75 | 2 | 18,016 | 0.01% |
|
| 2021/04/23 | 2 | 32.10 | 2 | 33.10 | 32.60 | 0 | 18,007 | 0.00% |
|
| 2021/04/22 | 12 | 33.15 | 18 | 32.23 | 31.40 | -6 | 18,034 | -0.03% |
|
| 2021/04/21 | 7 | 34.07 | 8 | 33.49 | 33.75 | -1 | 17,875 | -0.01% |
|
| 2021/04/20 | 5 | 32.63 | 6 | 34.49 | 34.55 | -1 | 17,801 | -0.01% |
|
| 2021/04/19 | 10 | 35.58 | 8 | 36.05 | 35.10 | 2 | 17,680 | 0.01% |
|
| 2021/04/16 | 15 | 36.37 | 12 | 36.63 | 36.50 | 3 | 17,648 | 0.02% |
|
| 2021/04/15 | 3 | 35.15 | 3 | 36.05 | 35.95 | 0 | 18,360 | 0.00% |
|
| 2021/04/14 | 12 | 35.85 | 8 | 35.58 | 35.00 | 4 | 18,236 | 0.02% |
|
| 2021/04/13 | 17 | 37.55 | 9 | 37.52 | 37.55 | 8 | 18,071 | 0.04% |
|
| 2021/04/12 | 18 | 37.63 | 11 | 36.99 | 37.85 | 7 | 17,918 | 0.04% |
|
| 2021/04/09 | 7 | 35.10 | 14 | 35.60 | 35.55 | -7 | 17,788 | -0.04% |
|
| 2021/04/08 | 1 | 34.25 | 4 | 34.38 | 34.25 | -3 | 17,546 | -0.02% |
|
| 2021/04/07 | 11 | 34.35 | 13 | 34.95 | 34.15 | -2 | 17,445 | -0.01% |
|
| 2021/04/06 | 36 | 33.08 | 39 | 33.65 | 34.00 | -3 | 17,242 | -0.02% |
|
| 2021/04/01 | 18 | 32.86 | 43 | 33.55 | 31.85 | -25 | 16,969 | -0.15% |
|
| 2021/03/31 | 16 | 31.88 | 24 | 30.75 | 32.35 | -8 | 16,570 | -0.05% |
|
| 2021/03/30 | 7 | 29.59 | 3 | 29.45 | 29.60 | 4 | 16,070 | 0.02% |
|
| 2021/03/29 | 18 | 28.88 | 18 | 28.76 | 28.70 | 0 | 15,844 | 0.00% |
|
| 2021/03/26 | 8 | 28.56 | 2 | 28.70 | 28.50 | 6 | 15,839 | 0.04% |
|
| 2021/03/25 | 39 | 30.00 | 33 | 30.46 | 28.70 | 6 | 15,675 | 0.04% |
|
| 2021/03/24 | 16 | 28.56 | 11 | 28.63 | 28.30 | 5 | 15,005 | 0.03% |
|
| 2021/03/23 | 31 | 28.01 | 24 | 28.09 | 27.95 | 7 | 14,736 | 0.05% |
|
| 2021/03/22 | 4 | 27.70 | 5 | 27.45 | 27.40 | -1 | 14,446 | -0.01% |
|
| 2021/03/19 | 5 | 27.52 | 5 | 27.28 | 27.45 | 0 | 14,303 | 0.00% |
|
| 2021/03/18 | 2 | 27.48 | 3 | 27.18 | 27.50 | -1 | 14,235 | -0.01% |
|
| 2021/03/17 | 28 | 27.68 | 13 | 27.53 | 27.05 | 15 | 14,060 | 0.11% |
|
| 2021/03/16 | 23 | 27.95 | 10 | 27.92 | 27.55 | 13 | 13,801 | 0.09% |
|
| 2021/03/15 | 9 | 26.99 | 36 | 26.78 | 27.70 | -27 | 12,662 | -0.21% |
|
| 2021/03/12 | 59 | 24.79 | 58 | 24.96 | 25.20 | 1 | 11,851 | 0.01% |
|
| 2021/03/11 | 19 | 23.88 | 45 | 23.61 | 24.35 | -26 | 10,732 | -0.24% |
|
| 2021/03/10 | 7 | 21.76 | 10 | 22.10 | 22.15 | -3 | 9,881 | -0.03% |
|
| 2021/03/09 | 1 | 19.60 | 0 | 0.00 | 20.15 | 1 | 9,815 | 0.01% |
|
| 2021/03/08 | 0 | 0.00 | 2 | 20.50 | 20.10 | -2 | 9,993 | -0.02% |
|
| 2021/03/04 | 0 | 0.00 | 1 | 20.20 | 20.10 | -1 | 10,780 | -0.01% |
|
| 2021/03/03 | 5 | 21.05 | 5 | 20.65 | 20.70 | 0 | 11,550 | 0.00% |
|
| 2021/03/02 | 5 | 20.80 | 1 | 20.85 | 21.00 | 4 | 11,900 | 0.03% |
|
| 2021/02/26 | 12 | 21.30 | 0 | 0.00 | 21.20 | 12 | 11,992 | 0.10% |
|
| 2021/02/25 | 5 | 21.05 | 0 | 0.00 | 20.60 | 5 | 12,073 | 0.04% |
|
| 2021/02/24 | 15 | 21.90 | 65 | 21.73 | 21.50 | -50 | 12,381 | -0.40% |
|
| 2021/02/23 | 68 | 22.35 | 52 | 22.97 | 22.20 | 16 | 12,424 | 0.13% |
|
| 2021/02/22 | 53 | 22.32 | 3 | 22.07 | 22.40 | 50 | 12,486 | 0.40% |
|
| 2021/02/19 | 10 | 20.10 | 0 | 0.00 | 20.40 | 10 | 13,313 | 0.08% |
|
| 2021/02/18 | 10 | 19.95 | 11 | 19.95 | 20.00 | -1 | 13,953 | -0.01% |
|
| 2021/02/17 | 0 | 0.00 | 58 | 20.11 | 19.75 | -58 | 14,011 | -0.41% |
|
| 2021/02/04 | 0 | 0.00 | 1 | 19.10 | 19.35 | -1 | 13,918 | -0.01% |
|
| 2021/02/03 | 10 | 18.40 | 2 | 18.55 | 18.25 | 8 | 13,710 | 0.06% |
|
| 2021/02/02 | 3 | 17.70 | 2 | 17.68 | 17.65 | 1 | 13,646 | 0.01% |
|
| 2021/01/29 | 1 | 17.50 | 0 | 0.00 | 17.05 | 1 | 13,825 | 0.01% |
|
| 2021/01/27 | 0 | 0.00 | 1 | 17.60 | 17.75 | -1 | 14,091 | -0.01% |
|
| 2021/01/26 | 2 | 17.90 | 1 | 17.45 | 17.60 | 1 | 14,321 | 0.01% |
|
| 2021/01/25 | 0 | 0.00 | 1 | 18.00 | 18.15 | -1 | 14,324 | -0.01% |
|
| 2021/01/21 | 0 | 0.00 | 1 | 17.25 | 17.25 | -1 | 14,341 | -0.01% |
|
| 2021/01/20 | 0 | 0.00 | 2 | 17.38 | 17.20 | -2 | 14,370 | -0.01% |
|
| 2021/01/19 | 5 | 18.67 | 0 | 0.00 | 18.20 | 5 | 14,335 | 0.03% |
|
| 2021/01/18 | 0 | 0.00 | 6 | 17.37 | 17.70 | -6 | 14,304 | -0.04% |
|
| 2021/01/15 | 1 | 18.55 | 0 | 0.00 | 18.35 | 1 | 14,286 | 0.01% |
|
| 2021/01/14 | 2 | 18.90 | 2 | 18.85 | 18.80 | 0 | 14,191 | 0.00% |
|
| 2021/01/13 | 4 | 18.91 | 9 | 19.03 | 18.90 | -5 | 14,323 | -0.03% |
|
| 2021/01/12 | 10 | 18.90 | 41 | 19.05 | 18.95 | -31 | 14,686 | -0.21% |
|
| 2021/01/11 | 9 | 19.79 | 7 | 19.91 | 19.95 | 2 | 14,627 | 0.01% |
|
| 2021/01/08 | 93 | 21.02 | 17 | 20.22 | 19.75 | 76 | 14,775 | 0.51% |
|
| 2021/01/07 | 0 | 0.00 | 1 | 19.80 | 19.75 | -1 | 14,399 | -0.01% |
|
| 2021/01/06 | 3 | 19.92 | 5 | 20.22 | 19.45 | -2 | 14,759 | -0.01% |
|
| 2021/01/05 | 6 | 19.94 | 4 | 19.83 | 19.65 | 2 | 14,601 | 0.01% |
|
| 2021/01/04 | 4 | 20.10 | 7 | 20.16 | 20.10 | -3 | 14,571 | -0.02% |
|
| 2020/12/30 | 1 | 19.35 | 1 | 19.50 | 19.25 | 0 | 14,625 | 0.00% |
|
| 2020/12/29 | 0 | 0.00 | 4 | 19.45 | 19.10 | -4 | 14,869 | -0.03% |
|
| 2020/12/28 | 10 | 19.55 | 1 | 19.60 | 19.60 | 9 | 14,801 | 0.06% |
|
| 2020/12/25 | 1 | 19.85 | 5 | 20.20 | 19.90 | -4 | 14,744 | -0.03% |
|
| 2020/12/24 | 0 | 0.00 | 2 | 19.65 | 19.40 | -2 | 14,647 | -0.01% |
|
| 2020/12/23 | 1 | 19.15 | 0 | 0.00 | 19.15 | 1 | 14,612 | 0.01% |
|
| 2020/12/22 | 9 | 20.34 | 12 | 20.51 | 19.30 | -3 | 14,605 | -0.02% |
|
| 2020/12/21 | 1 | 20.00 | 14 | 19.97 | 20.00 | -13 | 14,484 | -0.09% |
|
| 2020/12/18 | 14 | 20.35 | 25 | 20.41 | 20.35 | -11 | 14,395 | -0.08% |
|
| 2020/12/17 | 0 | 0.00 | 3 | 19.35 | 19.45 | -3 | 14,072 | -0.02% |
|
| 2020/12/16 | 7 | 18.96 | 0 | 0.00 | 18.90 | 7 | 14,550 | 0.05% |
|
| 2020/12/15 | 6 | 18.98 | 4 | 19.48 | 18.85 | 2 | 14,743 | 0.01% |
|
| 2020/12/14 | 5 | 19.44 | 0 | 0.00 | 19.65 | 5 | 14,729 | 0.03% |
|
| 2020/12/11 | 1 | 18.40 | 4 | 18.83 | 18.30 | -3 | 14,747 | -0.02% |
|
| 2020/12/10 | 5 | 18.32 | 12 | 18.54 | 18.70 | -7 | 14,779 | -0.05% |
|
| 2020/12/09 | 15 | 19.17 | 1 | 20.50 | 19.20 | 14 | 14,863 | 0.09% |
|
| 2020/12/08 | 1 | 19.45 | 0 | 0.00 | 19.65 | 1 | 14,653 | 0.01% |
|
| 2020/12/07 | 3 | 19.72 | 13 | 19.72 | 19.55 | -10 | 14,558 | -0.07% |
|
| 2020/12/04 | 14 | 20.64 | 10 | 21.25 | 19.90 | 4 | 14,340 | 0.03% |
|
| 2020/12/03 | 15 | 21.20 | 10 | 21.47 | 20.75 | 5 | 14,097 | 0.04% |
|
| 2020/12/02 | 2 | 19.78 | 0 | 0.00 | 20.10 | 2 | 13,914 | 0.01% |
|
| 2020/12/01 | 14 | 20.06 | 4 | 20.18 | 20.00 | 10 | 13,852 | 0.07% |
|
| 2020/11/30 | 7 | 19.84 | 21 | 19.72 | 19.75 | -14 | 13,518 | -0.10% |
|
| 2020/11/27 | 25 | 18.75 | 17 | 18.88 | 18.90 | 8 | 13,076 | 0.06% |
|
| 2020/11/26 | 0 | 0.00 | 2 | 18.10 | 18.55 | -2 | 12,389 | -0.02% |
|
| 2020/11/25 | 0 | 0.00 | 10.2 | 17.49 | 16.90 | -10.2 | 12,112 | -0.08% |
|
| 2020/11/24 | 5 | 16.84 | 1 | 17.05 | 17.00 | 4 | 11,888 | 0.03% |
|
| 2020/11/23 | 12 | 17.07 | 14 | 16.63 | 17.25 | -2 | 11,640 | -0.02% |
|
| 2020/11/20 | 21 | 16.39 | 13 | 16.33 | 16.20 | 8 | 11,157 | 0.07% |
|
| 2020/11/19 | 28 | 16.64 | 23 | 16.71 | 16.75 | 5 | 10,942 | 0.05% |
|
| 2020/11/18 | 25 | 16.61 | 23 | 16.72 | 16.70 | 2 | 10,397 | 0.02% |
|
| 2020/11/17 | 112 | 15.68 | 118 | 15.58 | 15.65 | -6 | 9,132 | -0.07% |
大買/大賣/
|
| 2020/11/16 | 16 | 13.93 | 14 | 14.10 | 14.30 | 2 | 8,379 | 0.02% |
|
| 2020/11/13 | 10 | 13.80 | 7 | 13.59 | 13.75 | 3 | 8,241 | 0.04% |
|
| 2020/11/12 | 6 | 13.36 | 22 | 13.62 | 13.55 | -16 | 8,185 | -0.20% |
|
| 2020/11/11 | 6 | 13.18 | 0 | 0.00 | 13.05 | 6 | 8,008 | 0.07% |
|
| 2020/11/10 | 3 | 13.30 | 3 | 13.30 | 13.30 | 0 | 7,976 | 0.00% |
|
| 2020/11/09 | 3 | 13.30 | 14 | 13.33 | 13.25 | -11 | 7,930 | -0.14% |
|
| 2020/11/06 | 21 | 13.30 | 0 | 0.00 | 13.15 | 21 | 7,886 | 0.27% |
|
| 2020/11/05 | 10 | 14.05 | 10 | 13.95 | 13.95 | 0 | 7,722 | 0.00% |
|
| 2020/11/04 | 13 | 13.80 | 10 | 13.90 | 14.20 | 3 | 7,633 | 0.04% |
|
| 2020/11/03 | 1 | 13.95 | 4 | 13.85 | 13.75 | -3 | 7,450 | -0.04% |
|
| 2020/11/02 | 1 | 12.95 | 0 | 0.00 | 12.90 | 1 | 7,209 | 0.01% |
|
| 2020/10/30 | 2 | 13.30 | 1 | 13.55 | 13.10 | 1 | 7,170 | 0.01% |
|
| 2020/10/29 | 1 | 13.05 | 0 | 0.00 | 13.35 | 1 | 7,138 | 0.01% |
|
| 2020/10/28 | 0 | 0.00 | 20 | 14.03 | 13.50 | -20 | 7,084 | -0.28% |
|
| 2020/10/26 | 3 | 13.83 | 3 | 13.90 | 13.80 | 0 | 6,958 | 0.00% |
|
| 2020/10/23 | 10 | 13.80 | 0 | 0.00 | 13.85 | 10 | 6,899 | 0.14% |
|
| 2020/10/22 | 0 | 0.00 | 10 | 13.50 | 13.60 | -10 | 6,840 | -0.15% |
|
| 2020/10/21 | 13 | 13.75 | 15 | 13.91 | 13.85 | -2 | 6,769 | -0.03% |
|
| 2020/10/20 | 36 | 14.02 | 18 | 14.14 | 13.70 | 18 | 6,592 | 0.27% |
|
| 2020/10/15 | 3 | 13.37 | 12 | 13.61 | 14.05 | -9 | 5,942 | -0.15% |
|
| 2020/10/14 | 16 | 12.66 | 35 | 12.92 | 12.85 | -19 | 5,396 | -0.35% |
|
| 2020/10/13 | 25 | 12.01 | 7 | 11.94 | 11.80 | 18 | 4,981 | 0.36% |
|
| 2020/10/12 | 1 | 12.05 | 0 | 0.00 | 11.95 | 1 | 4,926 | 0.02% |
|
| 2020/10/08 | 5 | 12.40 | 23 | 12.30 | 12.40 | -18 | 4,891 | -0.37% |
|
| 2020/10/07 | 12 | 12.10 | 48 | 12.34 | 12.10 | -36 | 4,769 | -0.75% |
|
| 2020/10/06 | 73 | 12.41 | 8 | 12.26 | 12.50 | 65 | 4,555 | 1.43% |
|
| 2020/10/05 | 0 | 0.00 | 1 | 11.40 | 11.40 | -1 | 4,285 | -0.02% |
|
| 2020/09/30 | 3 | 11.08 | 0 | 0.00 | 11.10 | 3 | 4,373 | 0.07% |
|
| 2020/09/24 | 0 | 0.00 | 3 | 11.43 | 11.30 | -3 | 4,288 | -0.07% |
|
| 2020/09/22 | 4 | 11.93 | 4 | 11.96 | 11.75 | 0 | 4,121 | 0.00% |
|
| 2020/09/21 | 12 | 12.66 | 7 | 12.73 | 12.15 | 5 | 3,978 | 0.13% |
|
| 2020/09/18 | 5 | 11.94 | 5 | 12.78 | 12.90 | 0 | 3,344 | 0.00% |
|
| 2020/09/17 | 4 | 11.76 | 50 | 11.82 | 11.75 | -46 | 3,054 | -1.51% |
|
| 2020/09/16 | 57 | 11.93 | 10 | 11.76 | 11.95 | 47 | 2,916 | 1.61% |
|
| 2020/09/15 | 8 | 11.02 | 20 | 10.95 | 10.90 | -12 | 2,691 | -0.45% |
|
| 2020/09/14 | 23 | 12.24 | 3 | 11.90 | 11.60 | 20 | 2,568 | 0.78% |
|
| 2020/09/11 | 3 | 11.65 | 20 | 11.55 | 11.45 | -17 | 2,318 | -0.73% |
|
| 2020/09/10 | 20 | 12.21 | 1 | 12.05 | 11.60 | 19 | 2,285 | 0.83% |
|
| 2020/09/07 | 11 | 12.19 | 56 | 12.20 | 12.05 | -45 | 2,093 | -2.15% |
|
| 2020/09/04 | 46 | 11.29 | 1 | 11.10 | 11.35 | 45 | 1,836 | 2.45% |
|
| 2020/09/01 | 2 | 10.35 | 1 | 10.35 | 10.50 | 1 | 1,566 | 0.06% |
|
| 2020/08/31 | 2 | 9.52 | 0 | 0.00 | 9.99 | 2 | 1,440 | 0.14% |
|
| 2020/08/28 | 0 | 0.00 | 7 | 9.12 | 9.11 | -7 | 1,311 | -0.53% |
|
| 2020/08/27 | 0 | 0.00 | 10 | 8.95 | 8.92 | -10 | 1,287 | -0.78% |
|
| 2020/08/25 | 0 | 0.00 | 12 | 8.78 | 8.69 | -12 | 1,264 | -0.95% |
|
| 2020/08/24 | 3 | 8.55 | 0 | 0.00 | 8.52 | 3 | 1,252 | 0.24% |
|
| 2020/08/20 | 22 | 8.69 | 0 | 0.00 | 8.34 | 22 | 1,223 | 1.80% |
|
| 2020/08/19 | 2 | 9.20 | 25 | 9.21 | 9.12 | -23 | 1,194 | -1.92% |
|
| 2020/08/14 | 0 | 0.00 | 2 | 8.90 | 8.85 | -2 | 1,138 | -0.18% |
|
| 2020/08/11 | 7 | 9.10 | 0 | 0.00 | 8.85 | 7 | 1,114 | 0.63% |
|
| 2020/08/10 | 0 | 0.00 | 24 | 8.96 | 9.14 | -24 | 1,065 | -2.25% |
|
| 2020/08/07 | 0 | 0.00 | 1 | 8.83 | 8.75 | -1 | 1,021 | -0.10% |
|
| 2020/08/06 | 0 | 0.00 | 7 | 8.85 | 8.79 | -7 | 1,020 | -0.69% |
|
| 2020/08/05 | 3 | 8.85 | 2 | 8.80 | 8.73 | 1 | 1,006 | 0.10% |
|
| 2020/07/30 | 0 | 0.00 | 15 | 8.56 | 8.53 | -15 | 996 | -1.51% |
|
| 2020/07/29 | 2 | 8.32 | 0 | 0.00 | 8.47 | 2 | 998 | 0.20% |
|
| 2020/07/28 | 15 | 8.41 | 0 | 0.00 | 8.38 | 15 | 1,002 | 1.50% |
|
| 2020/07/24 | 20 | 8.79 | 0 | 0.00 | 8.70 | 20 | 985 | 2.03% |
|
| 2020/07/23 | 20 | 9.04 | 0 | 0.00 | 8.95 | 20 | 973 | 2.05% |
|
| 2020/07/22 | 0 | 0.00 | 20 | 9.02 | 8.96 | -20 | 971 | -2.06% |
|
| 2020/07/21 | 25 | 8.94 | 0 | 0.00 | 8.86 | 25 | 953 | 2.62% |
|
| 2020/07/14 | 3 | 9.42 | 0 | 0.00 | 9.33 | 3 | 751 | 0.40% |
|
| 2020/07/13 | 0.1 | 9.86 | 2 | 9.80 | 9.80 | -1.9 | 702 | -0.28% |
|
| 2020/07/09 | 0 | 0.00 | 2 | 9.10 | 9.22 | -2 | 634 | -0.32% |
|
| 2020/07/08 | 0 | 0.00 | 12 | 8.10 | 8.60 | -12 | 526 | -2.28% |
|
| 2020/07/07 | 10 | 7.80 | 0 | 0.00 | 7.82 | 10 | 480 | 2.08% |
|
| 2020/07/02 | 0 | 0.00 | 10 | 7.42 | 7.45 | -10 | 468 | -2.14% |
|
| 2020/07/01 | 10 | 7.43 | 0 | 0.00 | 7.34 | 10 | 465 | 2.15% |
|
| 2020/03/13 | 1 | 5.85 | 0 | 0.00 | 5.98 | 1 | 866 | 0.12% |
|
| 2020/03/11 | 2 | 7.04 | 0 | 0.00 | 7.03 | 2 | 837 | 0.24% |
|
| 2020/02/24 | 0 | 0.00 | 1 | 8.04 | 8.09 | -1 | 793 | -0.13% |
|
| 2020/01/20 | 2 | 8.70 | 0 | 0.00 | 8.73 | 2 | 740 | 0.27% |
|
| 2020/01/10 | 2 | 8.61 | 0 | 0.00 | 8.64 | 2 | 767 | 0.26% |
|
| 2019/12/30 | 0 | 0.00 | 5 | 9.08 | 9.05 | -5 | 720 | -0.69% |
|
| 2019/12/27 | 0 | 0.00 | 20 | 9.39 | 9.29 | -20 | 699 | -2.86% |
|
| 2019/12/26 | 0 | 0.00 | 2 | 9.40 | 9.53 | -2 | 624 | -0.32% |
|
| 2019/12/25 | 11 | 9.36 | 0 | 0.00 | 9.27 | 11 | 575 | 1.91% |
|
| 2019/12/24 | 22 | 9.01 | 4 | 9.22 | 9.22 | 18 | 513 | 3.50% |
|
| 2019/12/23 | 0 | 0.00 | 2 | 8.64 | 8.70 | -2 | 393 | -0.51% |
|
| 2019/12/13 | 0 | 0.00 | 1 | 8.20 | 8.20 | -1 | 337 | -0.30% |
|
| 2019/11/29 | 0.1 | 8.01 | 0 | 0.00 | 8.00 | 0.1 | 321 | 0.04% |
|
| 2019/11/04 | 0 | 0.00 | 10 | 8.28 | 8.19 | -10 | 332 | -3.00% |
|
| 2019/10/30 | 0 | 0.00 | 1 | 8.33 | 8.33 | -1 | 329 | -0.30% |
|
| 2019/10/29 | 5 | 8.36 | 0 | 0.00 | 8.31 | 5 | 328 | 1.52% |
|
| 2019/10/25 | 5 | 8.38 | 0 | 0.00 | 8.34 | 5 | 325 | 1.54% |
|
| 2019/09/20 | 2 | 8.35 | 0 | 0.00 | 8.43 | 2 | 304 | 0.66% |
|
| 2019/09/05 | 1 | 8.33 | 0 | 0.00 | 8.30 | 1 | 280 | 0.36% |
|
| 2019/07/22 | 0 | 0.00 | 2 | 8.55 | 8.60 | -2 | 243 | -0.82% |
|
| 2019/07/15 | 0 | 0.00 | 1 | 8.19 | 8.20 | -1 | 214 | -0.47% |
|
| 2019/07/08 | 0 | 0.00 | 10 | 8.31 | 8.34 | -10 | 281 | -3.55% |
|
| 2019/06/28 | 1 | 8.16 | 0 | 0.00 | 8.11 | 1 | 320 | 0.31% |
|
| 2019/06/24 | 0 | 0.00 | 1 | 8.28 | 8.29 | -1 | 322 | -0.31% |
|
| 2019/06/19 | 0 | 0.00 | 1 | 8.12 | 8.16 | -1 | 338 | -0.30% |
|
| 2019/06/18 | 1 | 8.09 | 0 | 0.00 | 8.10 | 1 | 343 | 0.29% |
|
| 2019/06/13 | 2 | 8.19 | 0 | 0.00 | 8.21 | 2 | 398 | 0.50% |
|
| 2019/06/12 | 8 | 8.20 | 0 | 0.00 | 8.21 | 8 | 406 | 1.97% |
|
| 2019/04/19 | 2 | 9.26 | 0 | 0.00 | 9.26 | 2 | 517 | 0.39% |
|
| 2019/04/18 | 2 | 9.44 | 0 | 0.00 | 9.26 | 2 | 514 | 0.39% |
|
| 2019/04/16 | 0 | 0.00 | 2 | 9.66 | 9.50 | -2 | 502 | -0.40% |
|
| 2019/04/08 | 0 | 0.00 | 2 | 9.39 | 9.32 | -2 | 494 | -0.40% |
|
| 2019/03/28 | 2 | 9.12 | 0 | 0.00 | 9.03 | 2 | 483 | 0.41% |
|
| 2019/03/19 | 2 | 9.45 | 0 | 0.00 | 9.43 | 2 | 477 | 0.42% |
|
| 2019/03/18 | 2 | 9.57 | 2 | 9.65 | 9.45 | 0 | 475 | 0.00% |
|
| 2019/03/06 | 2 | 9.33 | 0 | 0.00 | 9.35 | 2 | 694 | 0.29% |
|
| 2019/02/20 | 0 | 0.00 | 3 | 9.72 | 9.52 | -3 | 690 | -0.43% |
|
| 2019/02/15 | 0 | 0.00 | 1 | 9.41 | 9.31 | -1 | 674 | -0.15% |
|
| 2019/01/09 | 2 | 9.20 | 0 | 0.00 | 9.19 | 2 | 752 | 0.27% |
|
| 2018/12/13 | 2 | 9.85 | 0 | 0.00 | 9.73 | 2 | 848 | 0.24% |
|
| 2018/12/04 | 0 | 0.00 | 5 | 10.40 | 10.55 | -5 | 874 | -0.57% |
|
| 2018/12/03 | 6 | 10.64 | 1 | 10.60 | 10.50 | 5 | 811 | 0.62% |
|
| 2018/11/29 | 0 | 0.00 | 1 | 9.56 | 9.45 | -1 | 644 | -0.16% |
|
| 2018/11/22 | 1 | 9.09 | 0 | 0.00 | 9.01 | 1 | 836 | 0.12% |
|
| 2018/11/14 | 0 | 0.00 | 10 | 8.95 | 8.90 | -10 | 926 | -1.08% |
|
| 2018/10/31 | 0 | 0.00 | 1 | 8.42 | 8.40 | -1 | 1,115 | -0.09% |
|
| 2018/10/30 | 0 | 0.00 | 10 | 8.18 | 8.22 | -10 | 1,119 | -0.89% |
|
| 2018/10/29 | 0 | 0.00 | 1 | 8.25 | 8.23 | -1 | 1,134 | -0.09% |
|
| 2018/10/24 | 0 | 0.00 | 1 | 8.85 | 8.86 | -1 | 1,179 | -0.08% |
|
| 2018/10/11 | 0 | 0.00 | 6 | 8.78 | 8.78 | -6 | 1,689 | -0.36% |
|
| 2018/10/09 | 10 | 10.05 | 0 | 0.00 | 9.75 | 10 | 1,722 | 0.58% |
|
| 2018/10/03 | 0 | 0.00 | 7 | 11.00 | 10.80 | -7 | 2,107 | -0.33% |
|
| 2018/10/01 | 0 | 0.00 | 1 | 10.75 | 10.75 | -1 | 2,360 | -0.04% |
|
| 2018/09/21 | 7 | 10.90 | 0 | 0.00 | 10.80 | 7 | 4,564 | 0.15% |
|
| 2018/09/20 | 2 | 10.88 | 0 | 0.00 | 10.80 | 2 | 4,785 | 0.04% |
|
| 2018/09/19 | 4 | 11.16 | 0 | 0.00 | 11.10 | 4 | 5,279 | 0.08% |
|
| 2018/09/11 | 0 | 0.00 | 32 | 10.80 | 10.90 | -32 | 6,867 | -0.47% |
|
| 2018/08/31 | 5 | 12.60 | 5 | 12.55 | 12.50 | 0 | 7,154 | 0.00% |
|
| 2018/08/30 | 5 | 12.55 | 55 | 12.40 | 12.50 | -50 | 7,214 | -0.69% |
|
| 2018/08/29 | 50 | 12.65 | 11 | 12.78 | 12.50 | 39 | 7,424 | 0.53% |
|
| 2018/08/28 | 0 | 0.00 | 2 | 11.90 | 12.00 | -2 | 7,414 | -0.03% |
|
| 2018/08/27 | 10 | 11.83 | 0 | 0.00 | 11.80 | 10 | 7,521 | 0.13% |
|
| 2018/08/24 | 0 | 0.00 | 10 | 11.35 | 11.30 | -10 | 7,814 | -0.13% |
|
| 2018/08/16 | 0 | 0.00 | 1 | 11.30 | 11.65 | -1 | 8,261 | -0.01% |
|
| 2018/08/14 | 0 | 0.00 | 1 | 11.20 | 11.40 | -1 | 8,214 | -0.01% |
|
| 2018/08/03 | 2 | 12.65 | 0 | 0.00 | 12.50 | 2 | 8,051 | 0.02% |
|
| 2018/08/02 | 10 | 12.70 | 0 | 0.00 | 12.45 | 10 | 8,037 | 0.12% |
|
| 2018/07/30 | 2 | 12.80 | 0 | 0.00 | 12.65 | 2 | 7,986 | 0.03% |
|
| 2018/07/27 | 2 | 13.00 | 5 | 13.27 | 13.20 | -3 | 7,931 | -0.04% |
|
| 2018/07/26 | 1 | 12.80 | 0 | 0.00 | 12.85 | 1 | 7,796 | 0.01% |
|
| 2018/07/25 | 2 | 13.03 | 0 | 0.00 | 12.90 | 2 | 7,778 | 0.03% |
|
| 2018/07/24 | 15 | 13.07 | 12 | 12.96 | 13.30 | 3 | 7,702 | 0.04% |
|
| 2018/07/23 | 20 | 12.60 | 20 | 12.35 | 12.40 | 0 | 7,627 | 0.00% |
|
| 2018/07/20 | 12 | 12.81 | 47 | 12.80 | 12.50 | -35 | 7,605 | -0.46% |
|
| 2018/07/19 | 37 | 12.90 | 0 | 0.00 | 12.80 | 37 | 7,569 | 0.49% |
|
| 2018/07/17 | 0 | 0.00 | 1 | 13.85 | 13.45 | -1 | 7,463 | -0.01% |
|
| 2018/07/13 | 0 | 0.00 | 2 | 14.63 | 14.55 | -2 | 7,341 | -0.03% |
|
| 2018/07/12 | 2 | 13.95 | 1 | 14.15 | 14.25 | 1 | 7,152 | 0.01% |
|
| 2018/07/10 | 2 | 13.98 | 0 | 0.00 | 14.00 | 2 | 6,986 | 0.03% |
|
| 2018/07/09 | 14 | 14.88 | 41 | 14.75 | 14.35 | -27 | 6,920 | -0.39% |
|
| 2018/07/06 | 41 | 14.25 | 11 | 14.14 | 14.50 | 30 | 6,700 | 0.45% |
|
| 2018/07/05 | 7 | 15.26 | 5 | 15.45 | 14.25 | 2 | 6,448 | 0.03% |
|
| 2018/07/04 | 8 | 15.54 | 16 | 15.52 | 15.80 | -8 | 6,188 | -0.13% |
|
| 2018/07/03 | 14 | 15.38 | 36 | 15.45 | 15.60 | -22 | 5,462 | -0.40% |
|
| 2018/06/29 | 10 | 14.45 | 2 | 14.53 | 13.85 | 8 | 4,495 | 0.18% |
|
| 2018/06/28 | 23 | 15.31 | 20 | 15.37 | 14.10 | 3 | 4,267 | 0.07% |
|
| 2018/06/27 | 18 | 14.49 | 23 | 14.84 | 14.90 | -5 | 3,766 | -0.13% |
|
| 2018/06/26 | 10 | 14.01 | 170 | 13.60 | 14.70 | -160 | 3,250 | -4.92% |
大賣/鉅額交易
|
| 2018/06/25 | 111 | 13.43 | 32 | 13.47 | 13.50 | 79 | 2,728 | 2.90% |
大買/
|
| 2018/06/22 | 11 | 12.83 | 0 | 0.00 | 12.30 | 11 | 2,403 | 0.46% |
|
| 2018/06/21 | 0 | 0.00 | 3 | 12.15 | 12.20 | -3 | 2,202 | -0.14% |
|
| 2018/06/20 | 0 | 0.00 | 10 | 11.80 | 11.95 | -10 | 2,185 | -0.46% |
|
| 2018/06/19 | 73 | 12.41 | 2 | 12.60 | 12.15 | 71 | 2,146 | 3.31% |
|
| 2018/06/13 | 0 | 0.00 | 1 | 12.20 | 12.05 | -1 | 1,961 | -0.05% |
|
| 2018/06/12 | 3 | 12.10 | 0 | 0.00 | 12.05 | 3 | 1,956 | 0.15% |
|
| 2018/06/11 | 30 | 12.10 | 30 | 12.05 | 12.40 | 0 | 1,928 | 0.00% |
|
| 2018/06/08 | 0 | 0.00 | 13 | 12.34 | 12.30 | -13 | 1,870 | -0.69% |
|
| 2018/06/07 | 13 | 12.78 | 89 | 12.83 | 12.75 | -76 | 1,821 | -4.17% |
|
| 2018/06/06 | 140 | 13.14 | 155 | 13.13 | 13.30 | -15 | 1,737 | -0.86% |
大買/大賣/
|
| 2018/06/05 | 53 | 12.90 | 33 | 13.09 | 12.70 | 20 | 1,502 | 1.33% |
|
| 2018/06/04 | 60 | 12.70 | 21 | 12.66 | 12.80 | 39 | 1,380 | 2.82% |
|
| 2018/06/01 | 108 | 13.45 | 106 | 13.40 | 13.40 | 2 | 1,285 | 0.16% |
大買/大賣/
|
| 2018/05/31 | 17 | 11.90 | 16 | 12.08 | 12.55 | 1 | 949 | 0.11% |
|
| 2018/05/30 | 22 | 11.32 | 0 | 0.00 | 11.45 | 22 | 692 | 3.18% |
|
| 2018/05/29 | 0 | 0.00 | 1 | 10.35 | 10.45 | -1 | 509 | -0.20% |
|
| 2018/05/24 | 1 | 10.45 | 0 | 0.00 | 10.35 | 1 | 497 | 0.20% |
|
| 2018/05/15 | 0 | 0.00 | 1 | 10.05 | 10.05 | -1 | 493 | -0.20% |
|
| 2018/05/07 | 1 | 9.63 | 0 | 0.00 | 9.73 | 1 | 572 | 0.17% |
|
| 2018/03/21 | 3 | 10.60 | 0 | 0.00 | 10.70 | 3 | 1,351 | 0.22% |
|
| 2018/03/20 | 5 | 10.75 | 0 | 0.00 | 10.70 | 5 | 1,345 | 0.37% |
|
| 2018/03/07 | 0 | 0.00 | 2 | 10.95 | 10.80 | -2 | 1,515 | -0.13% |
|
| 2018/02/23 | 0 | 0.00 | 2 | 10.65 | 10.70 | -2 | 1,802 | -0.11% |
|
| 2018/02/22 | 2 | 10.55 | 0 | 0.00 | 10.60 | 2 | 1,806 | 0.11% |
|
| 2018/02/02 | 2 | 11.45 | 0 | 0.00 | 11.40 | 2 | 1,896 | 0.11% |
|
| 2018/02/01 | 0 | 0.00 | 5 | 11.45 | 11.45 | -5 | 1,930 | -0.26% |
|
| 2018/01/30 | 0 | 0.00 | 15 | 11.55 | 11.55 | -15 | 2,037 | -0.74% |
|
| 2018/01/24 | 0 | 0.00 | 15 | 11.95 | 12.00 | -15 | 2,011 | -0.75% |
|
| 2018/01/23 | 36 | 12.17 | 66 | 12.27 | 12.30 | -30 | 1,986 | -1.51% |
|
| 2018/01/22 | 43 | 12.01 | 10 | 12.05 | 12.00 | 33 | 1,925 | 1.71% |
|
| 2018/01/19 | 2 | 11.50 | 0 | 0.00 | 11.60 | 2 | 1,909 | 0.10% |
|
| 2018/01/18 | 5 | 11.65 | 0 | 0.00 | 11.65 | 5 | 1,907 | 0.26% |
|
| 2018/01/17 | 0 | 0.00 | 2 | 11.60 | 11.60 | -2 | 1,911 | -0.10% |
|
| 2018/01/15 | 0 | 0.00 | 15 | 11.82 | 11.75 | -15 | 2,011 | -0.75% |
|
| 2018/01/12 | 2 | 11.30 | 10 | 11.45 | 11.35 | -8 | 1,957 | -0.41% |
|
| 2018/01/11 | 2 | 11.40 | 2 | 11.45 | 11.15 | 0 | 1,969 | 0.00% |
|
| 2018/01/09 | 12 | 11.24 | 0 | 0.00 | 11.20 | 12 | 1,955 | 0.61% |
|
| 2018/01/05 | 0 | 0.00 | 12 | 12.20 | 11.65 | -12 | 1,945 | -0.62% |
|
| 2018/01/04 | 2 | 11.40 | 3 | 11.33 | 11.35 | -1 | 1,839 | -0.05% |
|
| 2018/01/02 | 6 | 10.86 | 0 | 0.00 | 10.85 | 6 | 1,786 | 0.34% |
|