券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
中國信託-文心 券商分點個股進出
中國信託-文心 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
|
| 2024/09/06 | 18.2 | 33.94 | 21 | 33.75 | 33.75 | -2.8 | 31,476 | -0.01% |
|
| 2024/09/05 | 63 | 34.50 | 42 | 34.56 | 33.70 | 21 | 32,701 | 0.06% |
|
| 2024/09/04 | 28 | 35.55 | 31 | 35.53 | 34.90 | -3 | 33,299 | -0.01% |
|
| 2024/09/03 | 47 | 37.95 | 27 | 37.23 | 37.20 | 20 | 33,866 | 0.06% |
|
| 2024/09/02 | 12 | 38.25 | 26.5 | 37.95 | 37.70 | -14.5 | 34,796 | -0.04% |
|
| 2024/08/30 | 159.9 | 38.87 | 54 | 38.71 | 38.40 | 105.9 | 34,909 | 0.30% |
大買/鉅額交易
|
| 2024/08/29 | 54 | 37.86 | 65 | 38.06 | 38.55 | -11 | 34,854 | -0.03% |
|
| 2024/08/28 | 26 | 37.03 | 33 | 37.10 | 36.60 | -7 | 34,285 | -0.02% |
|
| 2024/08/27 | 5 | 35.64 | 8 | 35.66 | 36.00 | -3 | 34,841 | -0.01% |
|
| 2024/08/26 | 0 | 0.00 | 6.5 | 35.09 | 34.65 | -6.5 | 35,114 | -0.02% |
|
| 2024/08/23 | 1 | 33.95 | 8 | 34.20 | 34.60 | -7 | 35,763 | -0.02% |
|
| 2024/08/22 | 2 | 34.50 | 24 | 34.58 | 34.45 | -22 | 36,337 | -0.06% |
|
| 2024/08/21 | 9 | 34.66 | 203 | 34.73 | 34.55 | -194 | 37,060 | -0.52% |
大賣/鉅額交易
|
| 2024/08/20 | 9 | 35.52 | 71.3 | 35.16 | 35.10 | -62.3 | 38,260 | -0.16% |
|
| 2024/08/19 | 8.3 | 35.32 | 6 | 35.42 | 35.70 | 2.3 | 39,443 | 0.01% |
|
| 2024/08/16 | 10 | 35.37 | 33 | 35.22 | 35.30 | -23 | 41,038 | -0.06% |
|
| 2024/08/15 | 5 | 34.96 | 2 | 35.28 | 35.40 | 3 | 43,992 | 0.01% |
|
| 2024/08/14 | 13 | 35.55 | 3 | 35.58 | 35.10 | 10 | 46,054 | 0.02% |
|
| 2024/08/13 | 3 | 34.62 | 5 | 34.72 | 34.70 | -2 | 49,015 | 0.00% |
|
| 2024/08/12 | 6 | 33.24 | 3 | 33.50 | 33.50 | 3 | 50,907 | 0.01% |
|
| 2024/08/09 | 10 | 33.12 | 8 | 33.29 | 32.50 | 2 | 54,844 | 0.00% |
|
| 2024/08/08 | 1 | 32.05 | 3 | 32.48 | 32.25 | -2 | 57,856 | 0.00% |
|
| 2024/08/07 | 4 | 32.66 | 8 | 32.78 | 32.85 | -4 | 59,889 | -0.01% |
|
| 2024/08/06 | 16 | 29.22 | 17 | 29.97 | 30.25 | -1 | 61,017 | 0.00% |
|
| 2024/08/05 | 38.2 | 31.63 | 5 | 31.87 | 31.50 | 33.2 | 62,639 | 0.05% |
|
| 2024/08/02 | 12 | 35.76 | 2 | 35.15 | 35.00 | 10 | 64,621 | 0.02% |
|
| 2024/08/01 | 7 | 36.52 | 39.1 | 36.58 | 36.50 | -32.1 | 64,941 | -0.05% |
|
| 2024/07/31 | 50 | 35.34 | 42 | 35.29 | 35.40 | 8 | 65,654 | 0.01% |
|
| 2024/07/30 | 44 | 34.96 | 25 | 34.61 | 35.10 | 19 | 65,931 | 0.03% |
|
| 2024/07/29 | 24.8 | 36.05 | 36 | 35.26 | 34.25 | -11.2 | 66,054 | -0.02% |
|
| 2024/07/26 | 90 | 36.28 | 45 | 36.08 | 36.80 | 45 | 65,705 | 0.07% |
|
| 2024/07/23 | 15 | 34.93 | 8 | 35.31 | 35.45 | 7 | 65,553 | 0.01% |
|
| 2024/07/22 | 6 | 34.56 | 30.3 | 34.83 | 34.30 | -24.3 | 65,556 | -0.04% |
|
| 2024/07/19 | 16 | 35.61 | 20.2 | 35.76 | 35.30 | -4.2 | 65,391 | -0.01% |
|
| 2024/07/18 | 33.1 | 36.12 | 9 | 36.26 | 36.10 | 24.1 | 65,444 | 0.04% |
|
| 2024/07/17 | 29 | 37.34 | 86 | 37.10 | 37.20 | -57 | 65,469 | -0.09% |
|
| 2024/07/16 | 20.7 | 37.44 | 56 | 37.30 | 36.90 | -35.3 | 65,684 | -0.05% |
|
| 2024/07/15 | 12.8 | 37.47 | 89 | 37.42 | 37.25 | -76.2 | 65,990 | -0.12% |
|
| 2024/07/12 | 21.5 | 38.20 | 39 | 38.39 | 38.10 | -17.5 | 66,626 | -0.03% |
|
| 2024/07/11 | 30.8 | 38.84 | 27 | 38.91 | 38.85 | 3.8 | 67,029 | 0.01% |
|
| 2024/07/10 | 129.3 | 38.79 | 198 | 38.56 | 38.45 | -68.7 | 67,210 | -0.10% |
大買/大賣/
|
| 2024/07/09 | 595.8 | 42.37 | 415.3 | 41.74 | 39.90 | 180.5 | 67,420 | 0.27% |
大買/大賣/鉅額交易
|
| 2024/07/08 | 145 | 39.96 | 160.8 | 40.69 | 42.50 | -15.8 | 66,218 | -0.02% |
大買/大賣/
|
| 2024/07/05 | 120 | 39.09 | 165 | 39.25 | 38.65 | -45 | 64,360 | -0.07% |
大買/大賣/
|
| 2024/07/04 | 272.3 | 37.68 | 106.1 | 37.53 | 37.70 | 166.2 | 62,828 | 0.26% |
大買/大賣/鉅額交易
|
| 2024/07/03 | 206.1 | 37.62 | 163 | 37.92 | 37.30 | 43.1 | 62,777 | 0.07% |
大買/大賣/
|
| 2024/07/02 | 6 | 36.08 | 121 | 36.00 | 36.25 | -115 | 61,738 | -0.19% |
大賣/鉅額交易
|
| 2024/07/01 | 51.1 | 36.86 | 32 | 36.49 | 36.15 | 19 | 61,718 | 0.03% |
|
| 2024/06/28 | 31 | 36.64 | 20 | 36.47 | 36.90 | 11 | 61,573 | 0.02% |
|
| 2024/06/27 | 13.2 | 35.63 | 0 | 0.00 | 35.35 | 13.2 | 61,365 | 0.02% |
|
| 2024/06/26 | 11 | 35.70 | 73 | 35.66 | 35.60 | -62 | 61,886 | -0.10% |
|
| 2024/06/25 | 7 | 34.91 | 17.1 | 34.81 | 35.30 | -10.1 | 62,413 | -0.02% |
|
| 2024/06/24 | 5 | 35.99 | 17 | 36.05 | 35.70 | -12 | 62,809 | -0.02% |
|
| 2024/06/21 | 27.1 | 35.85 | 3.2 | 35.92 | 35.80 | 24 | 63,533 | 0.04% |
|
| 2024/06/20 | 8 | 36.19 | 32 | 36.25 | 36.20 | -24 | 64,829 | -0.04% |
|
| 2024/06/19 | 8.1 | 35.77 | 39.1 | 35.59 | 35.50 | -31.1 | 65,576 | -0.05% |
|
| 2024/06/18 | 10.5 | 36.04 | 89.4 | 35.96 | 35.85 | -78.9 | 66,286 | -0.12% |
|
| 2024/06/17 | 8.1 | 35.91 | 5 | 35.93 | 35.85 | 3.1 | 66,813 | 0.00% |
|
| 2024/06/14 | 37.2 | 36.40 | 22 | 36.47 | 36.00 | 15.2 | 67,651 | 0.02% |
|
| 2024/06/13 | 82.4 | 37.59 | 71 | 37.67 | 37.20 | 11.4 | 67,765 | 0.02% |
|
| 2024/06/12 | 58.3 | 37.47 | 137.5 | 37.71 | 37.75 | -79.2 | 67,081 | -0.12% |
大賣/
|
| 2024/06/11 | 43.3 | 35.79 | 37 | 35.80 | 35.70 | 6.3 | 66,234 | 0.01% |
|
| 2024/06/07 | 134.5 | 37.41 | 114.1 | 37.57 | 36.95 | 20.5 | 66,030 | 0.03% |
大買/大賣/
|
| 2024/06/06 | 481.5 | 37.46 | 118 | 37.45 | 37.50 | 363.5 | 66,834 | 0.54% |
大買/大賣/鉅額交易
|
| 2024/06/05 | 40.3 | 36.89 | 17 | 36.84 | 36.85 | 23.3 | 66,805 | 0.03% |
|
| 2024/06/04 | 175.6 | 37.43 | 127.3 | 37.02 | 36.65 | 48.3 | 67,651 | 0.07% |
大買/大賣/
|
| 2024/06/03 | 25.1 | 36.76 | 7 | 36.88 | 37.00 | 18.1 | 68,545 | 0.03% |
|
| 2024/05/31 | 68 | 36.66 | 63.4 | 36.72 | 36.65 | 4.7 | 70,450 | 0.01% |
|
| 2024/05/30 | 20 | 35.71 | 18 | 36.00 | 35.50 | 2 | 71,294 | 0.00% |
|
| 2024/05/29 | 33 | 36.61 | 48 | 36.33 | 36.30 | -15 | 72,381 | -0.02% |
|
| 2024/05/28 | 46.5 | 36.71 | 77.5 | 36.76 | 36.55 | -31 | 72,279 | -0.04% |
|
| 2024/05/27 | 73.5 | 37.32 | 39 | 37.11 | 37.25 | 34.5 | 71,839 | 0.05% |
|
| 2024/05/24 | 132 | 37.64 | 89 | 37.33 | 37.35 | 43 | 71,246 | 0.06% |
大買/
|
| 2024/05/23 | 71 | 38.85 | 113.8 | 38.80 | 38.25 | -42.8 | 70,255 | -0.06% |
大賣/
|
| 2024/05/22 | 125 | 38.85 | 36 | 38.55 | 38.20 | 89 | 69,132 | 0.13% |
大買/
|
| 2024/05/21 | 275 | 39.60 | 295.9 | 39.95 | 39.15 | -20.9 | 68,215 | -0.03% |
大買/大賣/
|
| 2024/05/20 | 223.4 | 38.75 | 126.3 | 38.46 | 38.00 | 97.1 | 65,230 | 0.15% |
大買/大賣/
|
| 2024/05/17 | 187 | 37.45 | 120 | 37.24 | 38.40 | 67 | 63,520 | 0.11% |
大買/大賣/
|
| 2024/05/16 | 131 | 35.50 | 154.1 | 35.53 | 35.95 | -23.1 | 60,227 | -0.04% |
大買/大賣/
|
| 2024/05/15 | 278.1 | 35.03 | 281 | 34.73 | 35.00 | -2.9 | 58,488 | 0.00% |
大買/大賣/
|
| 2024/05/14 | 113 | 31.17 | 197.5 | 32.28 | 33.00 | -84.5 | 54,513 | -0.16% |
大買/大賣/
|
| 2024/05/13 | 84.2 | 30.19 | 66 | 30.22 | 30.00 | 18.2 | 51,339 | 0.04% |
|
| 2024/05/10 | 131 | 28.63 | 88.6 | 28.82 | 29.80 | 42.4 | 49,115 | 0.09% |
大買/
|
| 2024/05/09 | 157.4 | 29.76 | 99 | 29.40 | 28.70 | 58.4 | 47,714 | 0.12% |
大買/
|
| 2024/05/08 | 88 | 28.74 | 194.5 | 29.09 | 30.05 | -106.5 | 45,456 | -0.23% |
大賣/鉅額交易
|
| 2024/05/07 | 32 | 27.46 | 23 | 27.38 | 27.35 | 9 | 43,240 | 0.02% |
|
| 2024/05/06 | 31 | 27.33 | 34 | 27.82 | 27.70 | -3 | 42,760 | -0.01% |
|
| 2024/05/03 | 15 | 26.59 | 4 | 26.40 | 26.90 | 11 | 41,768 | 0.03% |
|
| 2024/05/02 | 11 | 25.74 | 10 | 26.08 | 26.30 | 1 | 41,388 | 0.00% |
|
| 2024/04/30 | 6 | 26.10 | 5 | 26.36 | 26.20 | 1 | 41,094 | 0.00% |
|
| 2024/04/29 | 7 | 26.21 | 8 | 26.33 | 26.20 | -1 | 40,895 | 0.00% |
|
| 2024/04/26 | 4 | 26.30 | 7 | 26.58 | 26.15 | -3 | 40,733 | -0.01% |
|
| 2024/04/25 | 8 | 26.06 | 3 | 26.23 | 26.00 | 5 | 40,520 | 0.01% |
|
| 2024/04/24 | 5 | 26.59 | 18 | 26.56 | 26.55 | -13 | 40,370 | -0.03% |
|
| 2024/04/23 | 20 | 26.21 | 56 | 25.94 | 26.00 | -36 | 40,107 | -0.09% |
|
| 2024/04/22 | 10 | 26.39 | 1 | 26.40 | 26.05 | 9 | 39,786 | 0.02% |
|
| 2024/04/19 | 15 | 27.14 | 8.2 | 27.22 | 27.30 | 6.8 | 39,362 | 0.02% |
|
| 2024/04/18 | 35 | 28.46 | 47 | 28.53 | 28.00 | -12 | 38,768 | -0.03% |
|
| 2024/04/17 | 14 | 27.77 | 17.5 | 28.17 | 28.15 | -3.5 | 37,813 | -0.01% |
|
| 2024/04/16 | 60 | 26.67 | 41.3 | 26.70 | 26.40 | 18.7 | 36,987 | 0.05% |
|
| 2024/04/15 | 86.7 | 28.48 | 17 | 28.43 | 28.20 | 69.7 | 36,113 | 0.19% |
|
| 2024/04/12 | 82.5 | 28.80 | 123 | 28.85 | 29.20 | -40.5 | 34,654 | -0.12% |
大賣/
|
| 2024/04/11 | 25 | 26.53 | 62 | 26.49 | 26.70 | -37 | 32,179 | -0.11% |
|
| 2024/04/10 | 20 | 26.59 | 18 | 26.91 | 26.30 | 2 | 32,044 | 0.01% |
|
| 2024/04/09 | 37 | 26.80 | 14 | 26.78 | 26.60 | 23 | 31,655 | 0.07% |
|
| 2024/04/08 | 14 | 26.52 | 19 | 26.67 | 26.70 | -5 | 31,151 | -0.02% |
|
| 2024/04/03 | 48 | 26.21 | 47 | 26.10 | 26.05 | 1 | 30,870 | 0.00% |
|
| 2024/04/02 | 38 | 26.70 | 28 | 26.38 | 26.35 | 10 | 30,721 | 0.03% |
|
| 2024/04/01 | 13 | 27.03 | 12 | 27.01 | 26.85 | 1 | 30,286 | 0.00% |
|
| 2024/03/29 | 49 | 27.02 | 38 | 26.85 | 26.65 | 11 | 29,881 | 0.04% |
|
| 2024/03/28 | 19 | 26.87 | 35 | 26.98 | 26.65 | -16 | 29,151 | -0.05% |
|
| 2024/03/27 | 21 | 26.83 | 9 | 26.93 | 26.65 | 12 | 28,480 | 0.04% |
|
| 2024/03/26 | 19.2 | 26.81 | 19.3 | 26.74 | 26.75 | -0.1 | 27,767 | 0.00% |
|
| 2024/03/25 | 78 | 27.35 | 62 | 27.30 | 27.55 | 16 | 26,903 | 0.06% |
|
| 2024/03/22 | 69.1 | 26.59 | 80 | 26.98 | 27.15 | -10.9 | 25,543 | -0.04% |
|
| 2024/03/21 | 24 | 26.56 | 30 | 26.81 | 26.30 | -6 | 24,550 | -0.02% |
|
| 2024/03/20 | 26 | 26.31 | 76 | 26.46 | 25.70 | -50 | 23,762 | -0.21% |
|
| 2024/03/19 | 18 | 26.14 | 28 | 26.47 | 26.15 | -10 | 23,273 | -0.04% |
|
| 2024/03/18 | 42 | 25.06 | 44 | 25.37 | 25.85 | -2 | 22,308 | -0.01% |
|
| 2024/03/15 | 7 | 24.36 | 4 | 24.49 | 24.00 | 3 | 21,625 | 0.01% |
|
| 2024/03/14 | 38 | 24.66 | 27 | 24.53 | 24.45 | 11 | 21,437 | 0.05% |
|
| 2024/03/13 | 18 | 25.14 | 53 | 25.05 | 25.10 | -35 | 21,169 | -0.17% |
|
| 2024/03/12 | 159 | 26.13 | 151 | 26.68 | 25.60 | 8 | 21,050 | 0.04% |
大買/大賣/
|
| 2024/03/11 | 180 | 25.73 | 108 | 25.88 | 25.90 | 72 | 19,966 | 0.36% |
大買/大賣/
|
| 2024/03/08 | 87.4 | 25.53 | 68 | 25.49 | 24.30 | 19.4 | 19,221 | 0.10% |
|
| 2024/03/07 | 207.6 | 26.89 | 133 | 26.33 | 25.80 | 74.6 | 19,211 | 0.39% |
大買/大賣/
|
| 2024/03/06 | 120 | 25.45 | 146 | 26.00 | 26.65 | -26 | 18,035 | -0.14% |
大買/大賣/
|
| 2024/03/05 | 136 | 23.97 | 72 | 24.30 | 24.30 | 64 | 15,677 | 0.41% |
大買/
|
| 2024/03/04 | 29 | 23.51 | 60.8 | 23.55 | 23.90 | -31.8 | 13,797 | -0.23% |
|
| 2024/03/01 | 17 | 21.82 | 33 | 21.85 | 21.75 | -16 | 12,757 | -0.13% |
|
| 2024/02/29 | 2 | 21.15 | 34 | 21.16 | 21.30 | -32 | 12,214 | -0.26% |
|
| 2024/02/27 | 39 | 21.03 | 5 | 20.70 | 20.75 | 34 | 12,143 | 0.28% |
|
| 2024/02/26 | 15 | 21.08 | 58 | 21.26 | 21.15 | -43 | 12,114 | -0.35% |
|
| 2024/02/23 | 5 | 20.82 | 6 | 20.87 | 20.75 | -1 | 12,125 | -0.01% |
|
| 2024/02/22 | 66 | 20.68 | 24 | 21.21 | 21.25 | 42 | 12,947 | 0.32% |
|
| 2024/02/21 | 6 | 20.65 | 1.3 | 20.67 | 20.65 | 4.7 | 12,323 | 0.04% |
|
| 2024/02/20 | 29.3 | 20.89 | 11 | 20.80 | 20.95 | 18.3 | 12,271 | 0.15% |
|
| 2024/02/19 | 5 | 20.28 | 0 | 0.00 | 20.15 | 5 | 12,021 | 0.04% |
|
| 2024/02/16 | 18 | 20.15 | 18 | 20.22 | 20.60 | 0 | 11,932 | 0.00% |
|
| 2024/02/15 | 0 | 0.00 | 4 | 18.85 | 19.00 | -4 | 11,520 | -0.03% |
|
| 2024/02/05 | 8 | 18.55 | 0 | 0.00 | 18.55 | 8 | 11,444 | 0.07% |
|
| 2024/02/02 | 0 | 0.00 | 1 | 18.95 | 18.80 | -1 | 11,437 | -0.01% |
|
| 2024/02/01 | 0 | 0.00 | 3 | 19.00 | 18.95 | -3 | 11,450 | -0.03% |
|
| 2024/01/31 | 2 | 19.00 | 0 | 0.00 | 19.00 | 2 | 11,516 | 0.02% |
|
| 2024/01/29 | 1 | 19.30 | 2 | 19.35 | 19.30 | -1 | 11,652 | -0.01% |
|
| 2024/01/26 | 1 | 19.20 | 0 | 0.00 | 19.20 | 1 | 11,733 | 0.01% |
|
| 2024/01/25 | 1 | 19.45 | 0 | 0.00 | 19.20 | 1 | 12,019 | 0.01% |
|
| 2024/01/24 | 1 | 19.55 | 0 | 0.00 | 19.35 | 1 | 12,072 | 0.01% |
|
| 2024/01/23 | 1 | 19.50 | 1 | 19.50 | 19.55 | 0 | 12,360 | 0.00% |
|
| 2024/01/22 | 1 | 19.10 | 4 | 19.09 | 19.15 | -3 | 12,348 | -0.02% |
|
| 2024/01/19 | 0 | 0.00 | 2 | 18.73 | 18.80 | -2 | 12,355 | -0.02% |
|
| 2024/01/17 | 0 | 0.00 | 2 | 18.80 | 18.85 | -2 | 12,420 | -0.02% |
|
| 2024/01/16 | 7 | 19.05 | 1 | 19.10 | 19.05 | 6 | 12,541 | 0.05% |
|
| 2024/01/15 | 0 | 0.00 | 1 | 19.15 | 19.15 | -1 | 12,551 | -0.01% |
|
| 2024/01/12 | 0 | 0.00 | 8 | 19.20 | 19.00 | -8 | 12,593 | -0.06% |
|
| 2024/01/11 | 0 | 0.00 | 1 | 19.05 | 19.40 | -1 | 12,577 | -0.01% |
|
| 2024/01/10 | 0 | 0.00 | 1 | 18.95 | 18.90 | -1 | 12,618 | -0.01% |
|
| 2024/01/09 | 5 | 19.31 | 4 | 19.11 | 19.05 | 1 | 12,650 | 0.01% |
|
| 2024/01/08 | 3 | 19.45 | 7.3 | 19.38 | 19.30 | -4.3 | 12,672 | -0.03% |
|
| 2024/01/05 | 2 | 19.48 | 1 | 19.55 | 19.40 | 1 | 12,676 | 0.01% |
|
| 2024/01/04 | 6 | 19.61 | 36.7 | 19.58 | 19.40 | -30.7 | 12,693 | -0.24% |
|
| 2024/01/03 | 6 | 19.96 | 1 | 20.00 | 19.90 | 5 | 12,702 | 0.04% |
|
| 2024/01/02 | 32 | 20.39 | 13 | 20.35 | 20.10 | 19 | 12,729 | 0.15% |
|
| 2023/12/29 | 32 | 20.09 | 16 | 19.95 | 20.00 | 16 | 12,756 | 0.13% |
|
| 2023/12/28 | 3 | 20.00 | 2 | 20.17 | 20.00 | 1 | 12,821 | 0.01% |
|
| 2023/12/27 | 0 | 0.00 | 4 | 20.08 | 20.15 | -4 | 12,906 | -0.03% |
|
| 2023/12/26 | 1 | 20.10 | 0 | 0.00 | 20.05 | 1 | 13,187 | 0.01% |
|
| 2023/12/25 | 2 | 19.95 | 0 | 0.00 | 19.95 | 2 | 13,273 | 0.02% |
|
| 2023/12/21 | 3 | 20.30 | 0 | 0.00 | 20.25 | 3 | 13,501 | 0.02% |
|
| 2023/12/20 | 1 | 20.20 | 2 | 20.33 | 20.35 | -1 | 13,775 | -0.01% |
|
| 2023/12/19 | 1 | 20.35 | 5 | 20.00 | 20.10 | -4 | 14,094 | -0.03% |
|
| 2023/12/18 | 2 | 20.48 | 2 | 20.63 | 20.30 | 0 | 14,546 | 0.00% |
|
| 2023/12/15 | 1 | 21.25 | 10 | 20.76 | 20.70 | -9 | 16,022 | -0.06% |
|
| 2023/12/14 | 2 | 21.35 | 9 | 21.41 | 21.35 | -7 | 16,646 | -0.04% |
|
| 2023/12/13 | 8 | 21.19 | 1 | 21.25 | 21.05 | 7 | 16,834 | 0.04% |
|
| 2023/12/12 | 9 | 21.09 | 6 | 21.05 | 21.05 | 3 | 16,749 | 0.02% |
|
| 2023/12/11 | 7 | 21.20 | 22 | 21.02 | 21.00 | -15 | 16,634 | -0.09% |
|
| 2023/12/08 | 7 | 21.69 | 51 | 21.69 | 21.35 | -44 | 16,474 | -0.27% |
|
| 2023/12/07 | 22.5 | 21.79 | 125 | 22.16 | 21.55 | -102.5 | 16,322 | -0.63% |
大賣/鉅額交易
|
| 2023/12/06 | 48 | 22.29 | 27 | 22.83 | 22.05 | 21 | 15,753 | 0.13% |
|
| 2023/12/05 | 32 | 22.46 | 23.5 | 22.54 | 22.50 | 8.5 | 15,130 | 0.06% |
|
| 2023/12/04 | 121 | 22.72 | 125.1 | 22.37 | 22.75 | -4.1 | 14,570 | -0.03% |
大買/大賣/
|
| 2023/12/01 | 112 | 21.81 | 53 | 21.85 | 22.20 | 59 | 13,353 | 0.44% |
大買/
|
| 2023/11/30 | 2 | 20.63 | 6 | 20.63 | 20.70 | -4 | 12,389 | -0.03% |
|
| 2023/11/29 | 93 | 20.97 | 10.2 | 20.94 | 20.70 | 82.8 | 12,382 | 0.67% |
|
| 2023/11/28 | 30.7 | 20.78 | 54 | 20.84 | 21.00 | -23.3 | 12,395 | -0.19% |
|
| 2023/11/27 | 3 | 20.52 | 2 | 20.35 | 20.20 | 1 | 12,100 | 0.01% |
|
| 2023/11/24 | 1 | 20.50 | 8 | 20.35 | 20.25 | -7 | 12,181 | -0.06% |
|
| 2023/11/22 | 13 | 20.47 | 21.5 | 20.38 | 20.55 | -8.5 | 11,833 | -0.07% |
|
| 2023/11/21 | 102 | 20.91 | 111.5 | 21.03 | 20.20 | -9.5 | 11,513 | -0.08% |
大買/大賣/
|
| 2023/11/20 | 14 | 19.48 | 16 | 19.54 | 19.70 | -2 | 10,467 | -0.02% |
|
| 2023/11/17 | 9 | 19.17 | 11 | 19.14 | 19.30 | -2 | 10,393 | -0.02% |
|
| 2023/11/16 | 11 | 19.28 | 8 | 19.08 | 19.40 | 3 | 10,273 | 0.03% |
|
| 2023/11/15 | 1 | 18.70 | 1 | 18.65 | 18.55 | 0 | 9,972 | 0.00% |
|
| 2023/11/14 | 0 | 0.00 | 1 | 18.35 | 18.40 | -1 | 9,945 | -0.01% |
|
| 2023/11/08 | 16 | 18.68 | 7 | 18.67 | 18.60 | 9 | 9,935 | 0.09% |
|
| 2023/11/07 | 1 | 19.10 | 2 | 19.13 | 19.05 | -1 | 9,865 | -0.01% |
|
| 2023/11/06 | 0 | 0.00 | 2 | 19.30 | 19.25 | -2 | 9,894 | -0.02% |
|
| 2023/11/03 | 4 | 18.95 | 14 | 19.01 | 19.05 | -10 | 9,819 | -0.10% |
|
| 2023/11/02 | 7 | 19.08 | 14 | 18.95 | 19.15 | -7 | 9,836 | -0.07% |
|
| 2023/11/01 | 5 | 18.14 | 1 | 18.20 | 18.10 | 4 | 9,591 | 0.04% |
|
| 2023/10/31 | 37 | 19.16 | 34 | 18.79 | 18.50 | 3 | 9,534 | 0.03% |
|
| 2023/10/26 | 0 | 0.00 | 20 | 18.73 | 18.55 | -20 | 9,223 | -0.22% |
|
| 2023/10/25 | 1 | 18.70 | 9 | 18.68 | 18.70 | -8 | 9,200 | -0.09% |
|
| 2023/10/24 | 18 | 18.62 | 3 | 18.53 | 18.70 | 15 | 9,162 | 0.16% |
|
| 2023/10/23 | 1 | 18.10 | 3 | 17.98 | 17.90 | -2 | 9,025 | -0.02% |
|
| 2023/10/20 | 4 | 17.46 | 3 | 17.58 | 17.70 | 1 | 9,016 | 0.01% |
|
| 2023/10/18 | 3 | 17.93 | 8 | 17.75 | 18.00 | -5 | 8,985 | -0.06% |
|
| 2023/10/17 | 0 | 0.00 | 3 | 18.28 | 18.10 | -3 | 8,896 | -0.03% |
|
| 2023/10/16 | 3 | 18.40 | 0 | 0.00 | 18.30 | 3 | 8,863 | 0.03% |
|
| 2023/10/13 | 0 | 0.00 | 2 | 18.70 | 18.55 | -2 | 8,845 | -0.02% |
|
| 2023/10/12 | 5 | 18.46 | 7 | 18.55 | 18.60 | -2 | 8,850 | -0.02% |
|
| 2023/10/11 | 3 | 18.42 | 23 | 18.45 | 18.20 | -20 | 8,844 | -0.23% |
|
| 2023/10/06 | 1 | 18.75 | 17 | 18.70 | 18.70 | -16 | 8,864 | -0.18% |
|
| 2023/10/05 | 3.5 | 19.08 | 5 | 19.08 | 18.85 | -1.5 | 8,848 | -0.02% |
|
| 2023/10/04 | 3 | 18.65 | 10 | 18.71 | 18.75 | -7 | 8,801 | -0.08% |
|
| 2023/10/03 | 19 | 19.34 | 5 | 19.30 | 19.05 | 14 | 8,775 | 0.16% |
|
| 2023/10/02 | 34 | 19.73 | 31 | 19.70 | 19.95 | 3 | 8,684 | 0.03% |
|
| 2023/09/28 | 16 | 19.01 | 25 | 19.00 | 18.95 | -9 | 8,399 | -0.11% |
|
| 2023/09/27 | 32 | 19.10 | 10 | 19.16 | 19.10 | 22 | 8,314 | 0.26% |
|
| 2023/09/26 | 5 | 19.47 | 5 | 19.39 | 19.25 | 0 | 8,185 | 0.00% |
|
| 2023/09/25 | 15 | 19.73 | 12 | 19.69 | 19.55 | 3 | 8,026 | 0.04% |
|
| 2023/09/22 | 14 | 20.23 | 6 | 20.32 | 20.10 | 8 | 7,691 | 0.10% |
|
| 2023/09/21 | 14 | 20.40 | 15 | 20.35 | 20.15 | -1 | 7,290 | -0.01% |
|
| 2023/09/20 | 166.3 | 20.59 | 150.3 | 20.15 | 20.70 | 16 | 6,749 | 0.24% |
大買/大賣/
|
| 2023/09/19 | 44 | 20.43 | 61 | 21.10 | 21.15 | -17 | 5,179 | -0.33% |
|
| 2023/09/18 | 25.3 | 19.21 | 80 | 19.22 | 19.25 | -54.7 | 4,348 | -1.26% |
|
| 2023/09/15 | 1 | 18.25 | 0 | 0.00 | 18.05 | 1 | 3,895 | 0.03% |
|
| 2023/09/14 | 0 | 0.00 | 1 | 18.05 | 18.00 | -1 | 3,836 | -0.03% |
|
| 2023/09/13 | 10 | 17.95 | 0 | 0.00 | 17.90 | 10 | 3,824 | 0.26% |
|
| 2023/09/12 | 0 | 0.00 | 1 | 17.75 | 17.80 | -1 | 3,801 | -0.03% |
|
| 2023/09/11 | 1 | 17.65 | 0 | 0.00 | 17.75 | 1 | 3,750 | 0.03% |
|
| 2023/09/08 | 1 | 17.80 | 2 | 17.93 | 17.80 | -1 | 3,701 | -0.03% |
|
| 2023/09/07 | 1 | 18.00 | 0 | 0.00 | 18.00 | 1 | 3,690 | 0.03% |
|
| 2023/09/06 | 1 | 18.25 | 0 | 0.00 | 18.20 | 1 | 3,654 | 0.03% |
|
| 2023/09/05 | 4 | 18.23 | 0 | 0.00 | 18.10 | 4 | 3,567 | 0.11% |
|
| 2023/09/04 | 5 | 18.40 | 17 | 18.31 | 18.20 | -12 | 3,537 | -0.34% |
|
| 2023/09/01 | 9 | 18.26 | 29 | 18.22 | 18.10 | -20 | 3,443 | -0.58% |
|
| 2023/08/31 | 23 | 18.04 | 34 | 18.00 | 18.25 | -11 | 3,183 | -0.35% |
|
| 2023/08/30 | 15 | 17.72 | 10 | 17.50 | 17.65 | 5 | 2,909 | 0.17% |
|
| 2023/08/24 | 0 | 0.00 | 2 | 17.10 | 17.00 | -2 | 2,771 | -0.07% |
|
| 2023/08/23 | 30 | 17.13 | 40 | 17.08 | 17.10 | -10 | 2,736 | -0.37% |
|
| 2023/08/21 | 11 | 16.56 | 4 | 16.70 | 16.65 | 7 | 2,670 | 0.26% |
|
| 2023/08/17 | 0 | 0.00 | 1 | 16.20 | 16.45 | -1 | 2,673 | -0.04% |
|
| 2023/08/16 | 1 | 16.10 | 0 | 0.00 | 16.15 | 1 | 2,635 | 0.04% |
|
| 2023/08/14 | 11 | 15.91 | 4 | 16.10 | 15.90 | 7 | 2,642 | 0.26% |
|
| 2023/08/10 | 30 | 16.16 | 4 | 16.65 | 16.05 | 26 | 2,637 | 0.99% |
|
| 2023/08/09 | 41 | 16.76 | 2 | 16.80 | 16.70 | 39 | 2,560 | 1.52% |
|
| 2023/08/08 | 5 | 16.70 | 0 | 0.00 | 16.65 | 5 | 2,522 | 0.20% |
|
| 2023/08/07 | 5 | 17.06 | 1 | 17.30 | 17.00 | 4 | 2,426 | 0.16% |
|
| 2023/08/04 | 2 | 17.25 | 0 | 0.00 | 17.20 | 2 | 2,381 | 0.08% |
|
| 2023/08/02 | 1 | 17.35 | 0 | 0.00 | 17.35 | 1 | 2,386 | 0.04% |
|
| 2023/08/01 | 1 | 17.60 | 0 | 0.00 | 17.60 | 1 | 2,359 | 0.04% |
|
| 2023/07/31 | 1 | 17.65 | 0 | 0.00 | 17.65 | 1 | 2,373 | 0.04% |
|
| 2023/07/26 | 1 | 17.50 | 1 | 17.50 | 17.40 | 0 | 2,395 | 0.00% |
|
| 2023/07/24 | 1 | 17.45 | 0 | 0.00 | 17.35 | 1 | 2,375 | 0.04% |
|
| 2023/07/20 | 1 | 17.70 | 2 | 17.60 | 17.65 | -1 | 2,415 | -0.04% |
|
| 2023/07/19 | 2 | 17.68 | 0 | 0.00 | 17.60 | 2 | 2,411 | 0.08% |
|
| 2023/07/18 | 3 | 17.90 | 3 | 17.85 | 17.85 | 0 | 2,422 | 0.00% |
|
| 2023/07/17 | 1 | 17.85 | 0 | 0.00 | 17.95 | 1 | 2,451 | 0.04% |
|
| 2023/07/14 | 2 | 17.85 | 1 | 17.70 | 17.75 | 1 | 2,439 | 0.04% |
|
| 2023/07/13 | 1 | 18.00 | 8 | 18.00 | 17.95 | -7 | 2,436 | -0.29% |
|
| 2023/07/11 | 4.1 | 17.38 | 0 | 0.00 | 17.40 | 4.1 | 2,336 | 0.18% |
|
| 2023/07/10 | 1 | 17.45 | 0 | 0.00 | 17.45 | 1 | 2,446 | 0.04% |
|
| 2023/07/07 | 1 | 17.55 | 1 | 17.75 | 17.75 | 0 | 2,488 | 0.00% |
|
| 2023/07/06 | 6 | 18.02 | 11 | 18.02 | 17.80 | -5 | 2,458 | -0.20% |
|
| 2023/07/05 | 0 | 0.00 | 7 | 18.00 | 17.95 | -7 | 2,446 | -0.29% |
|
| 2023/06/30 | 1 | 17.75 | 0 | 0.00 | 17.70 | 1 | 2,446 | 0.04% |
|
| 2023/06/29 | 2 | 17.70 | 0 | 0.00 | 17.75 | 2 | 2,465 | 0.08% |
|
| 2023/06/28 | 1 | 17.50 | 0 | 0.00 | 17.65 | 1 | 2,481 | 0.04% |
|
| 2023/06/27 | 5 | 17.52 | 0 | 0.00 | 17.50 | 5 | 2,511 | 0.20% |
|
| 2023/06/21 | 1 | 17.90 | 0 | 0.00 | 17.90 | 1 | 2,591 | 0.04% |
|
| 2023/06/20 | 1 | 17.95 | 6 | 17.90 | 17.95 | -5 | 2,597 | -0.19% |
|
| 2023/06/19 | 0 | 0.00 | 2 | 18.05 | 18.00 | -2 | 2,619 | -0.08% |
|
| 2023/06/16 | 5 | 17.92 | 0 | 0.00 | 17.90 | 5 | 2,624 | 0.19% |
|
| 2023/06/14 | 1 | 17.95 | 1 | 18.05 | 17.95 | 0 | 2,609 | 0.00% |
|
| 2023/06/13 | 11 | 17.99 | 0 | 0.00 | 17.90 | 11 | 2,660 | 0.41% |
|
| 2023/06/08 | 2 | 18.20 | 1 | 18.15 | 18.10 | 1 | 2,736 | 0.04% |
|
| 2023/06/07 | 20 | 18.35 | 0 | 0.00 | 18.30 | 20 | 2,798 | 0.71% |
|
| 2023/06/05 | 1 | 18.40 | 2 | 18.40 | 18.45 | -1 | 2,948 | -0.03% |
|
| 2023/06/02 | 0 | 0.00 | 1 | 18.35 | 18.35 | -1 | 2,994 | -0.03% |
|
| 2023/06/01 | 1 | 18.10 | 0 | 0.00 | 18.15 | 1 | 3,027 | 0.03% |
|
| 2023/05/30 | 3 | 17.95 | 0 | 0.00 | 17.95 | 3 | 3,045 | 0.10% |
|
| 2023/05/29 | 1 | 17.95 | 0 | 0.00 | 18.05 | 1 | 3,075 | 0.03% |
|
| 2023/05/26 | 0 | 0.00 | 1 | 17.90 | 17.90 | -1 | 3,091 | -0.03% |
|
| 2023/05/25 | 0 | 0.00 | 1 | 18.25 | 18.05 | -1 | 3,112 | -0.03% |
|
| 2023/05/24 | 11 | 18.20 | 0 | 0.00 | 18.10 | 11 | 3,087 | 0.36% |
|
| 2023/05/23 | 1 | 18.15 | 10 | 18.10 | 18.10 | -9 | 3,151 | -0.29% |
|
| 2023/05/22 | 6 | 18.11 | 0 | 0.00 | 18.15 | 6 | 3,361 | 0.18% |
|
| 2023/05/19 | 0 | 0.00 | 2 | 18.00 | 18.00 | -2 | 3,385 | -0.06% |
|
| 2023/05/18 | 0 | 0.00 | 3 | 17.90 | 17.90 | -3 | 3,420 | -0.09% |
|
| 2023/05/17 | 0 | 0.00 | 0.2 | 17.95 | 17.90 | -0.2 | 3,464 | -0.01% |
|
| 2023/05/16 | 1 | 17.80 | 0 | 0.00 | 17.90 | 1 | 3,450 | 0.03% |
|
| 2023/05/10 | 0.2 | 17.75 | 0 | 0.00 | 17.70 | 0.2 | 3,884 | 0.00% |
|
| 2023/05/08 | 3 | 17.88 | 0 | 0.00 | 17.85 | 3 | 3,889 | 0.08% |
|
| 2023/05/04 | 1 | 17.80 | 1 | 17.60 | 17.85 | 0 | 4,016 | 0.00% |
|
| 2023/05/03 | 0 | 0.00 | 1 | 17.80 | 17.80 | -1 | 4,003 | -0.02% |
|
| 2023/04/28 | 1 | 18.00 | 5 | 18.05 | 17.95 | -4 | 4,073 | -0.10% |
|
| 2023/04/27 | 1 | 17.80 | 0 | 0.00 | 17.95 | 1 | 4,093 | 0.02% |
|
| 2023/04/26 | 5 | 17.75 | 0 | 0.00 | 17.90 | 5 | 4,102 | 0.12% |
|
| 2023/04/25 | 0 | 0.00 | 4 | 17.70 | 17.70 | -4 | 4,107 | -0.10% |
|
| 2023/04/24 | 1 | 17.95 | 0 | 0.00 | 17.95 | 1 | 4,081 | 0.02% |
|
| 2023/04/21 | 1 | 17.90 | 10 | 18.05 | 18.00 | -9 | 4,102 | -0.22% |
|
| 2023/04/20 | 0 | 0.00 | 4 | 18.30 | 18.15 | -4 | 4,129 | -0.10% |
|
| 2023/04/19 | 1 | 18.70 | 19 | 18.71 | 18.65 | -18 | 4,202 | -0.43% |
|
| 2023/04/18 | 2 | 18.83 | 0 | 0.00 | 18.70 | 2 | 4,229 | 0.05% |
|
| 2023/04/17 | 6 | 18.68 | 2 | 18.68 | 18.70 | 4 | 4,227 | 0.09% |
|
| 2023/04/14 | 4 | 18.71 | 5 | 18.60 | 18.60 | -1 | 4,226 | -0.02% |
|
| 2023/04/13 | 8 | 18.91 | 0 | 0.00 | 18.60 | 8 | 4,175 | 0.19% |
|
| 2023/04/12 | 7 | 19.14 | 11 | 19.41 | 19.40 | -4 | 4,067 | -0.10% |
|
| 2023/04/11 | 1 | 19.10 | 0 | 0.00 | 19.15 | 1 | 3,968 | 0.03% |
|
| 2023/04/10 | 1 | 19.10 | 10 | 19.05 | 19.05 | -9 | 3,967 | -0.23% |
|
| 2023/04/06 | 1 | 19.05 | 0 | 0.00 | 19.05 | 1 | 3,974 | 0.03% |
|
| 2023/03/31 | 0 | 0.00 | 22 | 19.00 | 19.00 | -22 | 3,977 | -0.55% |
|
| 2023/03/29 | 1 | 18.90 | 0 | 0.00 | 18.95 | 1 | 3,985 | 0.03% |
|
| 2023/03/28 | 1 | 19.00 | 5 | 18.85 | 18.90 | -4 | 4,044 | -0.10% |
|
| 2023/03/27 | 1 | 19.00 | 0 | 0.00 | 18.95 | 1 | 4,036 | 0.02% |
|
| 2023/03/24 | 5 | 18.90 | 2 | 18.68 | 18.85 | 3 | 4,076 | 0.07% |
|
| 2023/03/23 | 2 | 18.43 | 3 | 18.40 | 18.40 | -1 | 4,028 | -0.02% |
|
| 2023/03/20 | 2 | 18.10 | 0 | 0.00 | 18.10 | 2 | 4,276 | 0.05% |
|
| 2023/03/17 | 2 | 17.75 | 0 | 0.00 | 17.90 | 2 | 4,357 | 0.05% |
|
| 2023/03/16 | 5 | 17.69 | 0 | 0.00 | 17.65 | 5 | 4,422 | 0.11% |
|
| 2023/03/14 | 4 | 18.23 | 0 | 0.00 | 18.05 | 4 | 4,915 | 0.08% |
|
| 2023/03/13 | 2 | 18.45 | 19 | 18.25 | 18.45 | -17 | 5,110 | -0.33% |
|
| 2023/03/10 | 3 | 18.58 | 5 | 18.46 | 18.50 | -2 | 5,249 | -0.04% |
|
| 2023/03/09 | 7 | 19.27 | 6 | 19.15 | 19.00 | 1 | 5,465 | 0.02% |
|
| 2023/03/08 | 1 | 19.20 | 18 | 19.23 | 19.15 | -17 | 5,707 | -0.30% |
|
| 2023/03/07 | 1 | 18.90 | 1 | 19.00 | 19.00 | 0 | 5,695 | 0.00% |
|
| 2023/03/06 | 4 | 18.81 | 0 | 0.00 | 18.80 | 4 | 5,711 | 0.07% |
|
| 2023/03/03 | 1 | 18.90 | 16.1 | 18.93 | 18.90 | -15.1 | 5,799 | -0.26% |
|
| 2023/03/02 | 1 | 18.75 | 0 | 0.00 | 18.75 | 1 | 5,893 | 0.02% |
|
| 2023/03/01 | 0 | 0.00 | 9 | 18.91 | 18.80 | -9 | 6,141 | -0.15% |
|
| 2023/02/24 | 0 | 18.90 | 0 | 0.00 | 18.75 | 0 | 6,298 | 0.00% |
|
| 2023/02/23 | 1 | 18.90 | 2 | 18.90 | 18.95 | -1 | 6,358 | -0.02% |
|
| 2023/02/22 | 2 | 18.83 | 0 | 0.00 | 18.90 | 2 | 6,567 | 0.03% |
|
| 2023/02/21 | 13 | 19.00 | 4 | 19.00 | 19.00 | 9 | 6,676 | 0.13% |
|
| 2023/02/20 | 4 | 19.26 | 7 | 19.15 | 19.30 | -3 | 6,915 | -0.04% |
|
| 2023/02/17 | 0 | 0.00 | 3 | 18.80 | 18.80 | -3 | 7,354 | -0.04% |
|
| 2023/02/16 | 0 | 0.00 | 2 | 18.75 | 18.65 | -2 | 7,471 | -0.03% |
|
| 2023/02/15 | 3 | 18.60 | 0 | 0.00 | 18.55 | 3 | 7,700 | 0.04% |
|
| 2023/02/14 | 1.5 | 18.33 | 1 | 18.30 | 18.30 | 0.5 | 7,803 | 0.01% |
|
| 2023/02/13 | 1 | 18.10 | 0 | 0.00 | 18.10 | 1 | 8,018 | 0.01% |
|
| 2023/02/10 | 2 | 18.45 | 4 | 18.50 | 18.20 | -2 | 8,248 | -0.02% |
|
| 2023/02/09 | 2 | 18.68 | 0 | 0.00 | 18.60 | 2 | 8,429 | 0.02% |
|
| 2023/02/08 | 3 | 19.07 | 2 | 19.10 | 19.00 | 1 | 8,549 | 0.01% |
|
| 2023/02/07 | 0 | 0.00 | 10 | 18.45 | 18.50 | -10 | 8,427 | -0.12% |
|
| 2023/02/06 | 3 | 18.45 | 0 | 0.00 | 18.45 | 3 | 8,709 | 0.03% |
|
| 2023/02/03 | 5 | 18.65 | 2 | 18.63 | 18.65 | 3 | 8,865 | 0.03% |
|
| 2023/02/02 | 3 | 18.45 | 1 | 18.55 | 18.55 | 2 | 8,998 | 0.02% |
|
| 2023/02/01 | 3 | 18.23 | 0 | 0.00 | 18.30 | 3 | 9,088 | 0.03% |
|
| 2023/01/16 | 2 | 17.45 | 1 | 17.55 | 17.40 | 1 | 9,761 | 0.01% |
|
| 2023/01/13 | 1 | 17.50 | 4 | 17.55 | 17.50 | -3 | 9,893 | -0.03% |
|
| 2023/01/11 | 1 | 17.95 | 3 | 17.95 | 17.85 | -2 | 10,094 | -0.02% |
|
| 2023/01/10 | 13 | 18.09 | 1 | 18.05 | 17.95 | 12 | 10,189 | 0.12% |
|
| 2023/01/09 | 3 | 18.40 | 0 | 0.00 | 18.35 | 3 | 10,326 | 0.03% |
|
| 2023/01/06 | 1 | 17.95 | 0 | 0.00 | 18.00 | 1 | 10,369 | 0.01% |
|
| 2023/01/05 | 2 | 17.80 | 0 | 0.00 | 17.80 | 2 | 10,682 | 0.02% |
|
| 2023/01/04 | 0 | 0.00 | 1 | 17.75 | 17.75 | -1 | 10,856 | -0.01% |
|
| 2022/12/29 | 2 | 17.20 | 0 | 0.00 | 17.35 | 2 | 11,448 | 0.02% |
|
| 2022/12/26 | 0 | 0.00 | 6 | 17.55 | 17.60 | -6 | 12,545 | -0.05% |
|
| 2022/12/23 | 0 | 0.00 | 2 | 17.50 | 17.50 | -2 | 12,833 | -0.02% |
|
| 2022/12/22 | 2 | 17.65 | 0 | 0.00 | 17.60 | 2 | 13,181 | 0.02% |
|
| 2022/12/21 | 2 | 17.53 | 4 | 17.68 | 17.50 | -2 | 13,734 | -0.01% |
|
| 2022/12/20 | 0 | 0.00 | 2 | 17.70 | 17.55 | -2 | 14,284 | -0.01% |
|
| 2022/12/19 | 0 | 0.00 | 1 | 17.95 | 17.85 | -1 | 15,069 | -0.01% |
|
| 2022/12/16 | 1 | 18.10 | 7 | 18.09 | 18.00 | -6 | 15,662 | -0.04% |
|
| 2022/12/15 | 1 | 18.50 | 2 | 18.55 | 18.55 | -1 | 15,966 | -0.01% |
|
| 2022/12/14 | 2 | 18.35 | 2 | 18.30 | 18.35 | 0 | 16,302 | 0.00% |
|
| 2022/12/13 | 0 | 0.00 | 5 | 18.55 | 18.35 | -5 | 16,741 | -0.03% |
|
| 2022/12/12 | 10 | 18.66 | 0 | 0.00 | 18.55 | 10 | 16,961 | 0.06% |
|
| 2022/12/09 | 0 | 0.00 | 2 | 19.10 | 19.20 | -2 | 17,266 | -0.01% |
|
| 2022/12/08 | 1 | 19.50 | 0 | 0.00 | 19.45 | 1 | 18,094 | 0.01% |
|
| 2022/12/07 | 2 | 19.65 | 16 | 19.24 | 19.35 | -14 | 18,690 | -0.07% |
|
| 2022/12/06 | 7 | 19.97 | 56 | 20.04 | 19.75 | -49 | 19,013 | -0.26% |
|
| 2022/12/05 | 37 | 19.61 | 2 | 19.65 | 19.75 | 35 | 19,472 | 0.18% |
|
| 2022/12/02 | 24 | 19.44 | 4 | 19.45 | 19.40 | 20 | 19,877 | 0.10% |
|
| 2022/12/01 | 31 | 19.49 | 38 | 19.48 | 19.30 | -7 | 20,346 | -0.03% |
|
| 2022/11/30 | 110 | 19.21 | 102 | 19.39 | 19.40 | 8 | 20,788 | 0.04% |
大買/大賣/
|
| 2022/11/29 | 1 | 18.55 | 5 | 18.70 | 18.90 | -4 | 21,370 | -0.02% |
|
| 2022/11/25 | 5 | 18.78 | 25 | 18.95 | 18.65 | -20 | 23,755 | -0.08% |
|
| 2022/11/24 | 6 | 18.93 | 3 | 19.05 | 18.95 | 3 | 24,473 | 0.01% |
|
| 2022/11/23 | 115 | 19.10 | 111 | 19.19 | 19.05 | 4 | 25,316 | 0.02% |
大買/大賣/
|
| 2022/11/22 | 41 | 18.71 | 5 | 18.45 | 18.80 | 36 | 25,868 | 0.14% |
|
| 2022/11/21 | 76 | 18.69 | 206 | 18.68 | 18.50 | -130 | 27,331 | -0.48% |
大賣/鉅額交易
|
| 2022/11/18 | 130 | 19.03 | 62 | 18.93 | 18.65 | 68 | 27,777 | 0.24% |
大買/
|
| 2022/11/17 | 16 | 18.80 | 10 | 18.75 | 18.65 | 6 | 27,867 | 0.02% |
|
| 2022/11/16 | 62 | 18.57 | 135 | 18.77 | 18.55 | -73 | 28,145 | -0.26% |
大賣/
|
| 2022/11/15 | 142.1 | 19.14 | 20 | 19.23 | 19.10 | 122.1 | 28,690 | 0.43% |
大買/鉅額交易
|
| 2022/11/14 | 1 | 18.40 | 0 | 0.00 | 18.75 | 1 | 29,387 | 0.00% |
|
| 2022/11/11 | 5 | 18.62 | 8 | 18.95 | 18.40 | -3 | 29,473 | -0.01% |
|
| 2022/11/10 | 1 | 18.55 | 16 | 18.53 | 18.45 | -15 | 29,399 | -0.05% |
|
| 2022/11/09 | 15 | 19.01 | 7 | 18.96 | 18.90 | 8 | 29,751 | 0.03% |
|
| 2022/11/08 | 6 | 18.79 | 1 | 18.75 | 18.65 | 5 | 30,093 | 0.02% |
|
| 2022/11/07 | 5 | 18.63 | 5 | 18.62 | 18.75 | 0 | 30,538 | 0.00% |
|
| 2022/11/04 | 5 | 18.37 | 3 | 18.65 | 18.85 | 2 | 31,133 | 0.01% |
|
| 2022/11/03 | 1 | 17.90 | 0 | 0.00 | 18.50 | 1 | 31,320 | 0.00% |
|
| 2022/11/02 | 6 | 18.37 | 1 | 17.90 | 18.25 | 5 | 31,238 | 0.02% |
|
| 2022/11/01 | 1 | 17.75 | 22 | 17.99 | 18.00 | -21 | 31,051 | -0.07% |
|
| 2022/10/31 | 1 | 17.50 | 2 | 17.60 | 17.50 | -1 | 30,890 | 0.00% |
|
| 2022/10/28 | 3 | 17.13 | 9 | 17.08 | 16.90 | -6 | 30,703 | -0.02% |
|
| 2022/10/27 | 7 | 17.56 | 11 | 17.45 | 17.55 | -4 | 30,528 | -0.01% |
|
| 2022/10/26 | 3 | 17.27 | 3 | 17.52 | 17.10 | 0 | 30,304 | 0.00% |
|
| 2022/10/25 | 3 | 17.83 | 0 | 0.00 | 17.65 | 3 | 30,108 | 0.01% |
|
| 2022/10/24 | 6 | 18.35 | 6 | 18.43 | 18.00 | 0 | 29,892 | 0.00% |
|
| 2022/10/21 | 0 | 0.00 | 9 | 17.78 | 17.70 | -9 | 29,714 | -0.03% |
|
| 2022/10/20 | 10 | 17.81 | 9 | 17.93 | 17.80 | 1 | 29,568 | 0.00% |
|
| 2022/10/19 | 9 | 18.44 | 8 | 18.64 | 18.10 | 1 | 29,439 | 0.00% |
|
| 2022/10/18 | 10 | 18.52 | 4.2 | 18.49 | 18.35 | 5.8 | 29,312 | 0.02% |
|
| 2022/10/17 | 0.6 | 17.75 | 12 | 17.93 | 18.25 | -11.4 | 29,212 | -0.04% |
|
| 2022/10/14 | 8 | 18.93 | 7 | 18.91 | 18.60 | 1 | 29,029 | 0.00% |
|
| 2022/10/13 | 9 | 18.66 | 0 | 0.00 | 18.00 | 9 | 28,914 | 0.03% |
|
| 2022/10/12 | 2 | 19.25 | 0.4 | 19.28 | 19.25 | 1.6 | 28,571 | 0.01% |
|
| 2022/10/11 | 14 | 18.64 | 14 | 19.08 | 18.90 | 0 | 28,444 | 0.00% |
|
| 2022/10/07 | 6.1 | 19.49 | 9 | 19.55 | 19.55 | -2.9 | 28,126 | -0.01% |
|
| 2022/10/06 | 5 | 19.32 | 6.1 | 19.53 | 19.40 | -1.1 | 28,002 | 0.00% |
|
| 2022/10/05 | 20.1 | 19.91 | 18 | 19.93 | 19.30 | 2.1 | 27,908 | 0.01% |
|
| 2022/10/04 | 65 | 19.63 | 44 | 19.69 | 19.70 | 21 | 27,445 | 0.08% |
|
| 2022/10/03 | 5 | 19.13 | 7 | 19.12 | 19.20 | -2 | 27,149 | -0.01% |
|
| 2022/09/30 | 6 | 19.23 | 6.3 | 19.42 | 19.55 | -0.3 | 26,887 | 0.00% |
|
| 2022/09/29 | 61 | 19.95 | 55.1 | 20.00 | 19.65 | 5.9 | 26,673 | 0.02% |
|
| 2022/09/28 | 13.3 | 20.01 | 22 | 19.95 | 19.40 | -8.7 | 26,333 | -0.03% |
|
| 2022/09/27 | 51.1 | 21.12 | 79 | 21.30 | 20.90 | -27.9 | 25,770 | -0.11% |
|
| 2022/09/26 | 44 | 21.49 | 14 | 21.78 | 20.90 | 30 | 25,216 | 0.12% |
|
| 2022/09/23 | 20 | 22.70 | 25 | 22.38 | 22.25 | -5 | 24,404 | -0.02% |
|
| 2022/09/22 | 10 | 23.18 | 12 | 23.26 | 23.35 | -2 | 23,815 | -0.01% |
|
| 2022/09/21 | 16 | 23.24 | 8.1 | 23.24 | 23.15 | 7.9 | 23,462 | 0.03% |
|
| 2022/09/20 | 23.2 | 23.64 | 24.7 | 23.46 | 23.55 | -1.5 | 23,105 | -0.01% |
|
| 2022/09/19 | 11 | 22.97 | 27 | 23.04 | 22.85 | -16 | 22,601 | -0.07% |
|
| 2022/09/16 | 22 | 23.38 | 9.3 | 23.16 | 23.15 | 12.7 | 22,338 | 0.06% |
|
| 2022/09/15 | 51 | 23.90 | 40 | 24.04 | 23.65 | 11 | 21,926 | 0.05% |
|
| 2022/09/14 | 26 | 23.30 | 14.1 | 23.48 | 23.60 | 11.9 | 21,045 | 0.06% |
|
| 2022/09/13 | 28.3 | 23.52 | 30.4 | 23.48 | 23.30 | -2.1 | 20,441 | -0.01% |
|
| 2022/09/12 | 70.5 | 23.49 | 87.3 | 23.47 | 23.30 | -16.8 | 19,850 | -0.08% |
|
| 2022/09/08 | 42 | 23.79 | 35.1 | 23.74 | 23.75 | 6.9 | 19,123 | 0.04% |
|
| 2022/09/07 | 22.3 | 23.35 | 12.3 | 23.55 | 23.80 | 10 | 18,514 | 0.05% |
|
| 2022/09/06 | 27.3 | 23.38 | 39.5 | 23.35 | 23.55 | -12.2 | 17,944 | -0.07% |
|
| 2022/09/05 | 76.5 | 24.22 | 50 | 23.60 | 23.45 | 26.5 | 17,236 | 0.15% |
|
| 2022/09/02 | 62 | 23.69 | 58.2 | 23.80 | 23.75 | 3.8 | 16,382 | 0.02% |
|
| 2022/09/01 | 26 | 23.09 | 17.2 | 23.21 | 23.15 | 8.8 | 14,923 | 0.06% |
|
| 2022/08/31 | 53.9 | 22.93 | 66.1 | 23.17 | 23.20 | -12.2 | 14,082 | -0.09% |
|
| 2022/08/30 | 46.8 | 22.55 | 22.7 | 22.72 | 23.00 | 24.1 | 13,202 | 0.18% |
|
| 2022/08/29 | 35.8 | 22.24 | 45.2 | 22.37 | 22.60 | -9.4 | 12,221 | -0.08% |
|
| 2022/08/26 | 27.1 | 22.23 | 27.8 | 22.25 | 22.15 | -0.7 | 11,398 | -0.01% |
|
| 2022/08/25 | 15 | 21.64 | 13 | 21.34 | 21.25 | 2 | 9,735 | 0.02% |
|
| 2022/08/24 | 24.8 | 21.34 | 23.8 | 21.19 | 21.40 | 1 | 9,201 | 0.01% |
|
| 2022/08/23 | 28.8 | 21.07 | 19.8 | 21.23 | 21.35 | 9 | 8,854 | 0.10% |
|
| 2022/08/22 | 49.7 | 21.35 | 50.4 | 21.33 | 21.15 | -0.7 | 8,438 | -0.01% |
|
| 2022/08/19 | 33.3 | 21.16 | 48.1 | 21.43 | 21.60 | -14.8 | 7,563 | -0.20% |
|
| 2022/08/18 | 13.5 | 19.98 | 8.5 | 19.98 | 20.00 | 5 | 6,203 | 0.08% |
|
| 2022/08/17 | 4.7 | 19.92 | 1.2 | 19.78 | 19.65 | 3.5 | 5,960 | 0.06% |
|
| 2022/08/16 | 23 | 19.97 | 22.1 | 19.87 | 20.10 | 0.9 | 5,759 | 0.02% |
|
| 2022/08/15 | 16 | 20.29 | 5.1 | 20.40 | 20.15 | 10.9 | 5,241 | 0.21% |
|
| 2022/08/12 | 20.3 | 19.20 | 12 | 20.08 | 19.90 | 8.3 | 4,666 | 0.18% |
|
| 2022/08/11 | 16 | 19.43 | 3 | 19.27 | 19.05 | 13 | 3,961 | 0.33% |
|
| 2022/08/10 | 2 | 18.15 | 33 | 18.72 | 18.90 | -31 | 3,109 | -1.00% |
|
| 2022/08/09 | 1.4 | 17.31 | 0 | 0.00 | 17.20 | 1.4 | 2,725 | 0.05% |
|
| 2022/08/08 | 2 | 17.10 | 0 | 0.00 | 17.10 | 2 | 2,647 | 0.08% |
|
| 2022/08/04 | 21 | 16.43 | 0 | 0.00 | 16.25 | 21 | 2,537 | 0.83% |
|
| 2022/08/03 | 2 | 16.83 | 1 | 16.80 | 16.80 | 1 | 2,507 | 0.04% |
|
| 2022/08/01 | 1 | 17.00 | 0 | 0.00 | 17.10 | 1 | 2,496 | 0.04% |
|
| 2022/07/29 | 0 | 0.00 | 2 | 16.95 | 17.00 | -2 | 2,486 | -0.08% |
|
| 2022/07/26 | 1 | 16.65 | 0 | 0.00 | 16.65 | 1 | 2,472 | 0.04% |
|
| 2022/07/21 | 3 | 17.17 | 0 | 0.00 | 17.20 | 3 | 2,512 | 0.12% |
|
| 2022/07/20 | 6 | 17.39 | 6 | 17.65 | 17.00 | 0 | 2,495 | 0.00% |
|
| 2022/07/19 | 6 | 17.32 | 10 | 17.27 | 17.30 | -4 | 2,439 | -0.16% |
|
| 2022/07/18 | 4 | 17.19 | 11 | 17.02 | 17.20 | -7 | 2,412 | -0.29% |
|
| 2022/07/13 | 5 | 16.73 | 0 | 0.00 | 16.50 | 5 | 2,307 | 0.22% |
|
| 2022/07/08 | 2 | 16.70 | 2 | 16.78 | 16.85 | 0 | 2,189 | 0.00% |
|
| 2022/07/06 | 1 | 15.85 | 2 | 15.15 | 15.10 | -1 | 2,000 | -0.05% |
|
| 2022/07/05 | 4 | 16.25 | 2 | 16.10 | 16.10 | 2 | 1,981 | 0.10% |
|
| 2022/07/01 | 3 | 16.00 | 0 | 0.00 | 15.55 | 3 | 1,958 | 0.15% |
|
| 2022/06/29 | 1 | 17.85 | 1 | 17.75 | 17.75 | 0 | 1,859 | 0.00% |
|
| 2022/06/23 | 1 | 17.30 | 0 | 0.00 | 17.20 | 1 | 1,767 | 0.06% |
|
| 2022/06/21 | 1 | 17.90 | 1 | 18.10 | 18.10 | 0 | 1,707 | 0.00% |
|
| 2022/06/17 | 0 | 0.00 | 1 | 17.60 | 17.65 | -1 | 1,630 | -0.06% |
|
| 2022/06/16 | 0 | 0.00 | 1 | 18.30 | 17.35 | -1 | 1,617 | -0.06% |
|
| 2022/06/15 | 0 | 0.00 | 7 | 18.13 | 17.90 | -7 | 1,578 | -0.44% |
|
| 2022/06/14 | 1 | 17.40 | 0 | 0.00 | 17.50 | 1 | 1,523 | 0.07% |
|
| 2022/06/13 | 9 | 17.86 | 8 | 17.86 | 17.70 | 1 | 1,507 | 0.07% |
|
| 2022/06/10 | 2 | 17.75 | 1 | 17.75 | 18.40 | 1 | 1,457 | 0.07% |
|
| 2022/06/09 | 6 | 17.48 | 12 | 17.69 | 17.70 | -6 | 1,309 | -0.46% |
|
| 2022/06/08 | 0 | 0.00 | 1 | 16.95 | 16.85 | -1 | 1,193 | -0.08% |
|
| 2022/05/27 | 0 | 0.00 | 1 | 16.75 | 16.65 | -1 | 1,294 | -0.08% |
|
| 2022/05/24 | 0 | 0.00 | 1 | 16.30 | 16.25 | -1 | 1,361 | -0.07% |
|
| 2022/05/19 | 0 | 0.00 | 2 | 16.13 | 16.35 | -2 | 1,409 | -0.14% |
|
| 2022/05/17 | 0 | 0.00 | 10 | 16.40 | 16.45 | -10 | 1,649 | -0.61% |
|
| 2022/05/12 | 10 | 15.75 | 10 | 15.70 | 15.55 | 0 | 1,670 | 0.00% |
|
| 2022/05/11 | 1 | 16.05 | 0 | 0.00 | 16.05 | 1 | 1,659 | 0.06% |
|
| 2022/05/09 | 1 | 16.00 | 0 | 0.00 | 16.05 | 1 | 1,683 | 0.06% |
|
| 2022/05/05 | 10 | 16.90 | 0 | 0.00 | 16.80 | 10 | 1,708 | 0.59% |
|
| 2022/05/03 | 1 | 16.50 | 0 | 0.00 | 16.55 | 1 | 1,752 | 0.06% |
|
| 2022/04/29 | 1 | 17.00 | 0 | 0.00 | 16.70 | 1 | 1,776 | 0.06% |
|
| 2022/04/28 | 0 | 0.00 | 3 | 16.75 | 16.95 | -3 | 1,782 | -0.17% |
|
| 2022/04/27 | 3 | 15.98 | 0 | 0.00 | 16.10 | 3 | 1,759 | 0.17% |
|
| 2022/04/20 | 0 | 0.00 | 11 | 17.21 | 17.45 | -11 | 1,822 | -0.60% |
|
| 2022/04/19 | 1 | 17.00 | 0 | 0.00 | 17.15 | 1 | 1,827 | 0.05% |
|
| 2022/04/18 | 1 | 16.90 | 1 | 17.15 | 16.85 | 0 | 1,877 | 0.00% |
|
| 2022/04/15 | 1 | 17.15 | 0 | 0.00 | 17.15 | 1 | 1,895 | 0.05% |
|
| 2022/04/12 | 0 | 0.00 | 1 | 16.90 | 16.90 | -1 | 2,385 | -0.04% |
|
| 2022/04/11 | 0 | 0.00 | 15 | 17.05 | 17.05 | -15 | 2,429 | -0.62% |
|
| 2022/04/08 | 2 | 17.20 | 0 | 0.00 | 17.20 | 2 | 2,466 | 0.08% |
|
| 2022/04/07 | 2.9 | 17.32 | 0 | 0.00 | 17.15 | 2.9 | 2,517 | 0.12% |
|
| 2022/04/01 | 1 | 17.60 | 0 | 0.00 | 17.70 | 1 | 2,655 | 0.04% |
|
| 2022/03/31 | 0 | 0.00 | 1 | 17.80 | 17.80 | -1 | 2,727 | -0.04% |
|
| 2022/03/30 | 0 | 0.00 | 4 | 18.05 | 18.00 | -4 | 2,914 | -0.14% |
|
| 2022/03/28 | 0 | 0.00 | 1 | 17.90 | 18.00 | -1 | 3,300 | -0.03% |
|
| 2022/03/24 | 0 | 0.00 | 2 | 18.10 | 18.10 | -2 | 3,320 | -0.06% |
|
| 2022/03/23 | 0 | 0.00 | 1 | 18.05 | 18.00 | -1 | 3,330 | -0.03% |
|
| 2022/03/22 | 2 | 18.03 | 0 | 0.00 | 18.10 | 2 | 3,357 | 0.06% |
|
| 2022/03/18 | 1 | 17.70 | 0 | 0.00 | 17.55 | 1 | 3,388 | 0.03% |
|
| 2022/03/14 | 1 | 17.80 | 0 | 0.00 | 17.70 | 1 | 3,580 | 0.03% |
|
| 2022/03/09 | 1 | 17.30 | 0 | 0.00 | 17.55 | 1 | 3,695 | 0.03% |
|
| 2022/03/08 | 3 | 17.43 | 0 | 0.00 | 17.20 | 3 | 3,767 | 0.08% |
|
| 2022/03/07 | 2 | 17.75 | 0 | 0.00 | 17.75 | 2 | 3,789 | 0.05% |
|
| 2022/03/04 | 0 | 0.00 | 1 | 18.35 | 18.20 | -1 | 4,013 | -0.02% |
|
| 2022/03/02 | 2 | 18.35 | 2 | 18.38 | 18.50 | 0 | 4,208 | 0.00% |
|
| 2022/02/24 | 2 | 18.00 | 0 | 0.00 | 17.95 | 2 | 4,559 | 0.04% |
|
| 2022/02/23 | 6 | 18.54 | 2 | 18.60 | 18.60 | 4 | 4,662 | 0.09% |
|
| 2022/02/22 | 3 | 18.40 | 1 | 18.55 | 18.45 | 2 | 4,899 | 0.04% |
|
| 2022/02/21 | 2 | 18.80 | 0 | 0.00 | 18.85 | 2 | 5,212 | 0.04% |
|
| 2022/02/18 | 1 | 19.05 | 5 | 19.04 | 18.95 | -4 | 6,402 | -0.06% |
|
| 2022/02/17 | 15 | 19.70 | 18 | 19.37 | 19.30 | -3 | 6,845 | -0.04% |
|
| 2022/02/16 | 1 | 18.90 | 2.2 | 18.80 | 18.90 | -1.2 | 6,925 | -0.02% |
|
| 2022/02/15 | 1 | 18.40 | 1 | 18.35 | 18.30 | 0 | 6,967 | 0.00% |
|
| 2022/02/14 | 0.7 | 18.49 | 0 | 0.00 | 18.40 | 0.7 | 7,018 | 0.01% |
|
| 2022/02/11 | 2 | 18.70 | 2 | 18.80 | 18.80 | 0 | 7,016 | 0.00% |
|
| 2022/02/10 | 1 | 18.75 | 1 | 18.80 | 18.80 | 0 | 7,011 | 0.00% |
|
| 2022/02/09 | 0 | 0.00 | 2 | 18.85 | 18.90 | -2 | 7,010 | -0.03% |
|
| 2022/02/08 | 2 | 18.48 | 1 | 18.60 | 18.55 | 1 | 6,998 | 0.01% |
|
| 2022/02/07 | 1 | 18.25 | 1 | 18.20 | 18.20 | 0 | 7,003 | 0.00% |
|
| 2022/01/26 | 1 | 17.85 | 1 | 17.70 | 17.60 | 0 | 6,990 | 0.00% |
|
| 2022/01/25 | 3 | 17.78 | 1 | 17.70 | 17.70 | 2 | 6,986 | 0.03% |
|
| 2022/01/24 | 1 | 17.90 | 2 | 17.78 | 17.90 | -1 | 6,997 | -0.01% |
|
| 2022/01/21 | 1 | 18.20 | 3 | 18.18 | 18.15 | -2 | 6,982 | -0.03% |
|
| 2022/01/20 | 1 | 18.50 | 0.2 | 18.50 | 18.50 | 0.8 | 6,965 | 0.01% |
|
| 2022/01/19 | 1 | 18.60 | 1 | 18.60 | 18.60 | 0 | 6,965 | 0.00% |
|
| 2022/01/17 | 2 | 18.75 | 0 | 0.00 | 18.75 | 2 | 6,961 | 0.03% |
|
| 2022/01/14 | 1 | 18.40 | 1 | 18.25 | 18.45 | 0 | 6,945 | 0.00% |
|
| 2022/01/13 | 0 | 0.00 | 16 | 18.76 | 18.70 | -16 | 6,939 | -0.23% |
|
| 2022/01/12 | 0 | 0.00 | 3 | 18.70 | 18.75 | -3 | 6,940 | -0.04% |
|
| 2022/01/11 | 14.2 | 18.86 | 6 | 18.79 | 18.85 | 8.2 | 6,964 | 0.12% |
|
| 2022/01/07 | 6 | 19.49 | 17 | 19.47 | 19.15 | -11 | 6,910 | -0.16% |
|
| 2022/01/06 | 1 | 19.75 | 2 | 19.75 | 19.75 | -1 | 6,838 | -0.01% |
|
| 2022/01/05 | 21 | 20.90 | 8 | 20.77 | 20.25 | 13 | 6,765 | 0.19% |
|
| 2022/01/04 | 5 | 20.15 | 0 | 0.00 | 20.15 | 5 | 6,471 | 0.08% |
|
| 2022/01/03 | 0 | 0.00 | 16 | 20.21 | 20.10 | -16 | 6,423 | -0.25% |
|
| 2021/12/30 | 10 | 20.05 | 5 | 20.13 | 20.10 | 5 | 6,380 | 0.08% |
|
| 2021/12/29 | 1 | 20.15 | 5.3 | 20.29 | 20.15 | -4.3 | 6,342 | -0.07% |
|
| 2021/12/28 | 2 | 20.20 | 5 | 20.20 | 19.95 | -3 | 6,272 | -0.05% |
|
| 2021/12/27 | 1 | 20.20 | 5 | 20.08 | 20.05 | -4 | 6,242 | -0.06% |
|
| 2021/12/24 | 18 | 20.14 | 11 | 20.14 | 20.25 | 7 | 6,192 | 0.11% |
|
| 2021/12/23 | 14 | 19.88 | 30.2 | 20.07 | 20.20 | -16.2 | 6,008 | -0.27% |
|
| 2021/12/22 | 1 | 19.70 | 55 | 19.62 | 19.65 | -54 | 5,758 | -0.94% |
|
| 2021/12/16 | 27 | 18.80 | 1 | 19.05 | 18.75 | 26 | 5,646 | 0.46% |
|
| 2021/12/15 | 2 | 18.70 | 1 | 18.65 | 18.65 | 1 | 5,628 | 0.02% |
|
| 2021/12/14 | 2 | 18.48 | 0 | 0.00 | 18.45 | 2 | 5,628 | 0.04% |
|
| 2021/12/13 | 1 | 18.95 | 1 | 19.05 | 18.85 | 0 | 5,585 | 0.00% |
|
| 2021/12/10 | 11 | 19.01 | 0 | 0.00 | 19.00 | 11 | 5,569 | 0.20% |
|
| 2021/12/09 | 1 | 19.10 | 11 | 19.30 | 19.35 | -10 | 5,530 | -0.18% |
|
| 2021/12/08 | 2 | 18.68 | 2 | 18.70 | 18.65 | 0 | 5,403 | 0.00% |
|
| 2021/12/07 | 1 | 18.60 | 0 | 0.00 | 18.55 | 1 | 5,403 | 0.02% |
|
| 2021/12/06 | 0 | 0.00 | 4 | 18.55 | 18.50 | -4 | 5,365 | -0.07% |
|
| 2021/12/03 | 1 | 18.60 | 0 | 0.00 | 18.50 | 1 | 5,370 | 0.02% |
|
| 2021/12/01 | 3 | 18.93 | 12 | 18.85 | 18.85 | -9 | 5,290 | -0.17% |
|
| 2021/11/30 | 21 | 19.10 | 4 | 19.03 | 18.75 | 17 | 5,254 | 0.32% |
|
| 2021/11/29 | 6 | 18.69 | 1 | 18.80 | 18.65 | 5 | 5,054 | 0.10% |
|
| 2021/11/26 | 12 | 18.88 | 3 | 18.95 | 18.80 | 9 | 4,985 | 0.18% |
|
| 2021/11/25 | 1 | 19.85 | 3.1 | 19.57 | 19.55 | -2.1 | 4,902 | -0.04% |
|
| 2021/11/24 | 5 | 19.69 | 2 | 19.75 | 19.70 | 3 | 4,936 | 0.06% |
|
| 2021/11/23 | 17 | 20.41 | 7 | 20.59 | 20.10 | 10 | 4,789 | 0.21% |
|
| 2021/11/22 | 6 | 20.40 | 6.7 | 20.44 | 20.20 | -0.7 | 4,671 | -0.01% |
|
| 2021/11/19 | 10 | 20.70 | 5.4 | 20.82 | 20.80 | 4.7 | 4,573 | 0.10% |
|
| 2021/11/18 | 7 | 21.51 | 6.2 | 21.27 | 21.25 | 0.8 | 4,448 | 0.02% |
|
| 2021/11/17 | 114 | 22.59 | 128.1 | 22.41 | 22.25 | -14.1 | 4,181 | -0.34% |
大買/大賣/
|
| 2021/11/16 | 12 | 21.27 | 18 | 21.62 | 21.65 | -6 | 3,521 | -0.17% |
|
| 2021/11/15 | 6 | 19.66 | 23 | 18.47 | 19.70 | -17 | 3,078 | -0.55% |
|
| 2021/11/12 | 4 | 18.00 | 1 | 17.85 | 17.95 | 3 | 2,850 | 0.11% |
|
| 2021/11/11 | 2 | 18.55 | 0 | 0.00 | 18.45 | 2 | 2,825 | 0.07% |
|
| 2021/11/10 | 0 | 0.00 | 1 | 18.10 | 18.05 | -1 | 2,859 | -0.03% |
|
| 2021/11/09 | 0 | 0.00 | 1 | 18.15 | 18.25 | -1 | 2,954 | -0.03% |
|
| 2021/11/08 | 4.9 | 18.09 | 0 | 0.00 | 18.05 | 4.9 | 2,954 | 0.17% |
|
| 2021/11/05 | 1 | 18.25 | 0 | 0.00 | 18.30 | 1 | 3,003 | 0.03% |
|
| 2021/11/02 | 3 | 18.45 | 0 | 0.00 | 18.20 | 3 | 3,062 | 0.10% |
|
| 2021/11/01 | 7 | 18.46 | 11 | 18.50 | 18.45 | -4 | 3,126 | -0.13% |
|
| 2021/10/27 | 10 | 18.08 | 0 | 0.00 | 18.10 | 10 | 3,134 | 0.32% |
|
| 2021/10/26 | 0 | 0.00 | 1 | 18.00 | 17.80 | -1 | 3,162 | -0.03% |
|
| 2021/10/21 | 0 | 0.00 | 15 | 17.53 | 17.40 | -15 | 3,337 | -0.45% |
|
| 2021/10/19 | 1 | 17.85 | 0 | 0.00 | 17.80 | 1 | 3,403 | 0.03% |
|
| 2021/10/06 | 0 | 0.00 | 2 | 17.20 | 16.75 | -2 | 5,190 | -0.04% |
|
| 2021/10/05 | 3 | 16.40 | 0 | 0.00 | 16.95 | 3 | 5,358 | 0.06% |
|
| 2021/10/04 | 3 | 16.87 | 0 | 0.00 | 16.75 | 3 | 5,378 | 0.06% |
|
| 2021/10/01 | 0 | 0.00 | 1 | 17.55 | 17.55 | -1 | 5,451 | -0.02% |
|
| 2021/09/30 | 1 | 18.00 | 0 | 0.00 | 18.15 | 1 | 5,469 | 0.02% |
|
| 2021/09/29 | 1 | 17.80 | 0 | 0.00 | 17.85 | 1 | 5,494 | 0.02% |
|
| 2021/09/23 | 2 | 17.75 | 0 | 0.00 | 17.75 | 2 | 5,733 | 0.03% |
|
| 2021/09/22 | 2 | 18.05 | 2 | 18.05 | 18.00 | 0 | 5,811 | 0.00% |
|
| 2021/09/10 | 0 | 0.00 | 1 | 18.85 | 18.80 | -1 | 6,704 | -0.01% |
|
| 2021/09/08 | 0 | 0.00 | 3 | 19.05 | 18.95 | -3 | 6,831 | -0.04% |
|
| 2021/09/06 | 2 | 19.98 | 0 | 0.00 | 19.25 | 2 | 6,829 | 0.03% |
|
| 2021/08/30 | 0 | 0.00 | 5 | 20.05 | 19.85 | -5 | 7,003 | -0.07% |
|
| 2021/08/26 | 0 | 0.00 | 4 | 19.64 | 19.60 | -4 | 6,992 | -0.06% |
|
| 2021/08/25 | 2 | 19.20 | 1 | 19.35 | 19.35 | 1 | 7,017 | 0.01% |
|
| 2021/08/24 | 5 | 19.59 | 0 | 0.00 | 19.40 | 5 | 7,073 | 0.07% |
|
| 2021/08/23 | 3 | 18.78 | 0 | 0.00 | 18.80 | 3 | 7,005 | 0.04% |
|
| 2021/08/20 | 6 | 18.63 | 3 | 18.90 | 18.90 | 3 | 6,967 | 0.04% |
|
| 2021/08/18 | 2 | 17.88 | 10 | 17.85 | 18.60 | -8 | 6,466 | -0.12% |
|
| 2021/08/17 | 1 | 18.15 | 0 | 0.00 | 18.10 | 1 | 6,466 | 0.02% |
|
| 2021/08/16 | 4 | 18.36 | 6 | 18.28 | 18.60 | -2 | 6,445 | -0.03% |
|
| 2021/08/13 | 8 | 19.36 | 41 | 19.65 | 19.10 | -33 | 6,376 | -0.52% |
|
| 2021/08/12 | 2 | 20.13 | 5 | 20.20 | 20.25 | -3 | 6,315 | -0.05% |
|
| 2021/08/10 | 1 | 20.30 | 0 | 0.00 | 20.35 | 1 | 6,408 | 0.02% |
|
| 2021/08/09 | 0 | 0.00 | 40 | 20.70 | 20.55 | -40 | 6,518 | -0.61% |
|
| 2021/08/05 | 5 | 21.25 | 5 | 21.15 | 21.15 | 0 | 6,740 | 0.00% |
|
| 2021/08/04 | 0 | 0.00 | 1 | 21.05 | 20.95 | -1 | 6,984 | -0.01% |
|
| 2021/08/03 | 1 | 20.95 | 3 | 20.92 | 20.95 | -2 | 7,193 | -0.03% |
|
| 2021/08/02 | 4 | 20.95 | 0 | 0.00 | 21.05 | 4 | 7,350 | 0.05% |
|
| 2021/07/30 | 5 | 20.96 | 0 | 0.00 | 20.80 | 5 | 7,384 | 0.07% |
|
| 2021/07/28 | 1 | 20.80 | 5 | 20.69 | 21.00 | -4 | 7,439 | -0.05% |
|
| 2021/07/27 | 3.5 | 21.50 | 10 | 21.35 | 21.20 | -6.5 | 7,491 | -0.09% |
|
| 2021/07/23 | 2 | 21.15 | 1 | 21.10 | 21.25 | 1 | 7,574 | 0.01% |
|
| 2021/07/22 | 2 | 20.95 | 34 | 21.19 | 20.95 | -32 | 7,579 | -0.42% |
|
| 2021/07/21 | 11 | 21.19 | 5 | 21.01 | 20.95 | 6 | 7,542 | 0.08% |
|
| 2021/07/20 | 11 | 21.81 | 17 | 21.81 | 21.65 | -6 | 7,507 | -0.08% |
|
| 2021/07/19 | 0 | 0.00 | 3 | 22.50 | 22.35 | -3 | 7,457 | -0.04% |
|
| 2021/07/16 | 1 | 22.35 | 3 | 22.40 | 22.60 | -2 | 7,580 | -0.03% |
|
| 2021/07/15 | 6 | 22.12 | 1 | 22.20 | 22.10 | 5 | 7,601 | 0.07% |
|
| 2021/07/14 | 42 | 22.76 | 52 | 22.53 | 22.25 | -10 | 7,788 | -0.13% |
|
| 2021/07/13 | 126 | 23.84 | 40.5 | 23.68 | 23.20 | 85.5 | 7,622 | 1.12% |
大買/
|
| 2021/07/12 | 26.5 | 22.50 | 10 | 22.74 | 23.00 | 16.5 | 6,863 | 0.24% |
|
| 2021/07/09 | 21 | 22.34 | 20 | 22.20 | 22.30 | 1 | 6,789 | 0.01% |
|
| 2021/07/08 | 1 | 22.40 | 8 | 22.14 | 22.55 | -7 | 6,838 | -0.10% |
|
| 2021/07/07 | 1 | 21.85 | 5 | 21.80 | 21.80 | -4 | 6,793 | -0.06% |
|
| 2021/07/06 | 5 | 22.04 | 1 | 22.15 | 22.00 | 4 | 6,807 | 0.06% |
|
| 2021/07/05 | 2 | 21.90 | 5 | 22.05 | 22.05 | -3 | 6,842 | -0.04% |
|
| 2021/07/02 | 5 | 21.90 | 24 | 21.94 | 21.90 | -19 | 6,895 | -0.28% |
|
| 2021/07/01 | 23 | 22.18 | 0 | 0.00 | 21.75 | 23 | 6,922 | 0.33% |
|
| 2021/06/30 | 7 | 22.00 | 5 | 21.98 | 22.05 | 2 | 6,892 | 0.03% |
|
| 2021/06/29 | 2 | 22.50 | 10 | 22.52 | 22.15 | -8 | 6,909 | -0.12% |
|
| 2021/06/28 | 14 | 22.89 | 16.2 | 23.00 | 22.90 | -2.2 | 6,894 | -0.03% |
|
| 2021/06/25 | 4 | 22.90 | 16 | 22.71 | 22.65 | -12 | 6,786 | -0.18% |
|
| 2021/06/24 | 17 | 22.85 | 14.4 | 22.87 | 22.65 | 2.6 | 6,771 | 0.04% |
|
| 2021/06/23 | 24 | 23.35 | 22 | 23.09 | 22.65 | 2 | 6,746 | 0.03% |
|
| 2021/06/22 | 15 | 22.35 | 14 | 22.23 | 22.25 | 1 | 6,375 | 0.02% |
|
| 2021/06/21 | 7 | 21.81 | 8 | 21.90 | 21.85 | -1 | 6,288 | -0.02% |
|
| 2021/06/18 | 1 | 22.25 | 1 | 22.30 | 22.15 | 0 | 6,287 | 0.00% |
|
| 2021/06/17 | 4 | 22.00 | 0 | 0.00 | 22.25 | 4 | 6,335 | 0.06% |
|
| 2021/06/16 | 1 | 21.85 | 5 | 21.98 | 21.85 | -4 | 6,302 | -0.06% |
|
| 2021/06/15 | 3 | 21.90 | 1 | 21.90 | 21.90 | 2 | 6,310 | 0.03% |
|
| 2021/06/11 | 4 | 22.05 | 3 | 22.07 | 21.80 | 1 | 6,386 | 0.02% |
|
| 2021/06/10 | 4 | 22.00 | 0 | 0.00 | 22.00 | 4 | 6,604 | 0.06% |
|
| 2021/06/09 | 1 | 21.80 | 1 | 22.05 | 21.50 | 0 | 6,663 | 0.00% |
|
| 2021/06/08 | 20 | 22.38 | 14 | 22.00 | 21.80 | 6 | 6,625 | 0.09% |
|
| 2021/06/07 | 3 | 21.83 | 5 | 22.09 | 22.10 | -2 | 6,539 | -0.03% |
|
| 2021/06/04 | 1 | 21.60 | 2 | 21.85 | 21.80 | -1 | 6,477 | -0.02% |
|
| 2021/06/03 | 1 | 21.75 | 3 | 21.75 | 21.75 | -2 | 6,459 | -0.03% |
|
| 2021/06/02 | 1 | 21.75 | 41 | 21.60 | 21.35 | -40 | 6,436 | -0.62% |
|
| 2021/06/01 | 1 | 21.35 | 4 | 21.38 | 21.75 | -3 | 6,435 | -0.05% |
|
| 2021/05/31 | 2 | 21.00 | 4 | 20.90 | 20.95 | -2 | 6,431 | -0.03% |
|
| 2021/05/28 | 0 | 0.00 | 1 | 20.60 | 20.60 | -1 | 6,715 | -0.01% |
|
| 2021/05/26 | 3 | 20.30 | 8 | 20.37 | 20.55 | -5 | 6,840 | -0.07% |
|
| 2021/05/25 | 2 | 20.23 | 1 | 20.25 | 20.20 | 1 | 6,834 | 0.01% |
|
| 2021/05/24 | 0 | 0.00 | 8 | 19.76 | 19.80 | -8 | 6,813 | -0.12% |
|
| 2021/05/21 | 5 | 19.49 | 1 | 19.70 | 19.45 | 4 | 6,822 | 0.06% |
|
| 2021/05/20 | 4 | 19.45 | 2 | 19.30 | 19.25 | 2 | 6,858 | 0.03% |
|
| 2021/05/19 | 4 | 18.94 | 3 | 19.02 | 19.15 | 1 | 6,864 | 0.01% |
|
| 2021/05/18 | 2 | 18.38 | 3 | 18.32 | 18.85 | -1 | 6,899 | -0.01% |
|
| 2021/05/17 | 10 | 18.40 | 12 | 18.94 | 18.05 | -2 | 6,849 | -0.03% |
|
| 2021/05/14 | 4 | 20.35 | 7 | 20.24 | 20.05 | -3 | 6,742 | -0.04% |
|
| 2021/05/13 | 6 | 20.83 | 7 | 20.97 | 20.45 | -1 | 6,628 | -0.02% |
|
| 2021/05/12 | 10 | 21.86 | 9 | 21.61 | 21.60 | 1 | 6,485 | 0.02% |
|
| 2021/05/11 | 1 | 21.90 | 42 | 22.40 | 22.00 | -41 | 6,182 | -0.66% |
|
| 2021/05/10 | 20 | 22.23 | 26 | 22.25 | 22.20 | -6 | 5,988 | -0.10% |
|
| 2021/05/07 | 11 | 21.21 | 2 | 21.45 | 21.55 | 9 | 5,871 | 0.15% |
|
| 2021/05/06 | 0 | 0.00 | 2 | 20.85 | 20.95 | -2 | 5,870 | -0.03% |
|
| 2021/05/04 | 2 | 20.45 | 0 | 0.00 | 20.80 | 2 | 5,805 | 0.03% |
|
| 2021/05/03 | 2 | 21.15 | 10 | 20.98 | 20.80 | -8 | 5,724 | -0.14% |
|
| 2021/04/29 | 9 | 21.71 | 0 | 0.00 | 21.60 | 9 | 5,663 | 0.16% |
|
| 2021/04/28 | 2 | 22.10 | 3 | 22.15 | 22.10 | -1 | 5,630 | -0.02% |
|
| 2021/04/27 | 13 | 22.15 | 0 | 0.00 | 22.10 | 13 | 5,659 | 0.23% |
|
| 2021/04/26 | 5 | 22.12 | 2.1 | 22.00 | 22.00 | 2.9 | 5,651 | 0.05% |
|
| 2021/04/23 | 1 | 22.20 | 10 | 22.05 | 22.20 | -9 | 5,621 | -0.16% |
|
| 2021/04/22 | 30 | 22.62 | 6 | 22.50 | 22.10 | 24 | 5,737 | 0.42% |
|
| 2021/04/21 | 23 | 23.08 | 20 | 23.12 | 23.10 | 3 | 5,635 | 0.05% |
|
| 2021/04/20 | 20 | 22.92 | 24 | 22.96 | 23.05 | -4 | 5,533 | -0.07% |
|
| 2021/04/19 | 3 | 22.63 | 5 | 22.48 | 22.40 | -2 | 5,363 | -0.04% |
|
| 2021/04/16 | 26 | 22.55 | 45 | 22.53 | 22.50 | -19 | 5,357 | -0.35% |
|
| 2021/04/15 | 12 | 21.71 | 8 | 22.30 | 22.25 | 4 | 5,179 | 0.08% |
|
| 2021/04/14 | 7 | 21.47 | 6 | 21.35 | 21.65 | 1 | 5,202 | 0.02% |
|
| 2021/04/13 | 0 | 0.00 | 12 | 22.13 | 21.80 | -12 | 5,359 | -0.22% |
|
| 2021/04/12 | 2 | 22.13 | 2 | 22.05 | 22.05 | 0 | 5,752 | 0.00% |
|
| 2021/04/09 | 1 | 22.25 | 3 | 22.35 | 22.20 | -2 | 5,823 | -0.03% |
|
| 2021/04/08 | 10 | 22.05 | 6 | 22.28 | 22.30 | 4 | 5,805 | 0.07% |
|
| 2021/04/07 | 2 | 21.65 | 0 | 0.00 | 21.95 | 2 | 5,741 | 0.03% |
|
| 2021/04/06 | 7 | 21.81 | 10 | 21.75 | 21.65 | -3 | 5,705 | -0.05% |
|
| 2021/04/01 | 4 | 21.94 | 1 | 21.95 | 21.80 | 3 | 5,695 | 0.05% |
|
| 2021/03/31 | 18.3 | 22.13 | 4 | 21.95 | 21.85 | 14.3 | 5,630 | 0.25% |
|
| 2021/03/29 | 16 | 22.59 | 0 | 0.00 | 22.40 | 16 | 5,586 | 0.29% |
|
| 2021/03/26 | 27 | 22.70 | 50 | 22.61 | 22.60 | -23 | 5,584 | -0.41% |
|
| 2021/03/25 | 2 | 22.23 | 10 | 22.29 | 22.30 | -8 | 5,503 | -0.15% |
|
| 2021/03/24 | 2 | 22.28 | 0 | 0.00 | 22.30 | 2 | 5,507 | 0.04% |
|
| 2021/03/23 | 17 | 22.44 | 0 | 0.00 | 22.40 | 17 | 5,539 | 0.31% |
|
| 2021/03/22 | 2.7 | 22.45 | 8 | 22.53 | 22.45 | -5.3 | 5,553 | -0.10% |
|
| 2021/03/19 | 6 | 22.08 | 0 | 0.00 | 22.15 | 6 | 5,527 | 0.11% |
|
| 2021/03/18 | 1 | 22.15 | 2 | 22.28 | 22.20 | -1 | 5,561 | -0.02% |
|
| 2021/03/17 | 3 | 22.50 | 1 | 22.50 | 22.30 | 2 | 5,750 | 0.03% |
|
| 2021/03/16 | 50 | 22.45 | 14 | 22.40 | 22.50 | 36 | 5,920 | 0.61% |
|
| 2021/03/15 | 7 | 22.09 | 8 | 22.05 | 22.25 | -1 | 5,873 | -0.02% |
|
| 2021/03/12 | 4 | 21.25 | 0 | 0.00 | 21.15 | 4 | 5,876 | 0.07% |
|
| 2021/03/11 | 0 | 0.00 | 1 | 21.40 | 21.35 | -1 | 5,972 | -0.02% |
|
| 2021/03/10 | 1 | 21.35 | 0 | 0.00 | 21.15 | 1 | 6,086 | 0.02% |
|
| 2021/03/08 | 2 | 21.50 | 5 | 21.30 | 21.25 | -3 | 6,302 | -0.05% |
|
| 2021/03/05 | 2 | 21.50 | 7 | 21.43 | 21.50 | -5 | 6,378 | -0.08% |
|
| 2021/03/04 | 11 | 21.91 | 1 | 22.05 | 21.85 | 10 | 6,456 | 0.15% |
|
| 2021/03/03 | 25 | 22.21 | 47 | 22.42 | 22.30 | -22 | 6,632 | -0.33% |
|
| 2021/03/02 | 9 | 21.67 | 14 | 21.63 | 21.70 | -5 | 6,402 | -0.08% |
|
| 2021/02/26 | 2 | 20.75 | 0 | 0.00 | 20.80 | 2 | 6,436 | 0.03% |
|
| 2021/02/25 | 2 | 21.10 | 1 | 21.10 | 21.00 | 1 | 6,631 | 0.02% |
|
| 2021/02/24 | 1 | 21.05 | 12 | 21.42 | 21.05 | -11 | 6,825 | -0.16% |
|
| 2021/02/23 | 1 | 21.40 | 2 | 21.33 | 21.25 | -1 | 6,872 | -0.01% |
|
| 2021/02/22 | 8 | 21.33 | 6.3 | 21.30 | 21.35 | 1.8 | 6,989 | 0.03% |
|
| 2021/02/19 | 2 | 21.00 | 0 | 0.00 | 21.35 | 2 | 7,332 | 0.03% |
|
| 2021/02/18 | 0 | 0.00 | 5 | 21.30 | 21.25 | -5 | 7,393 | -0.07% |
|
| 2021/02/17 | 10 | 20.52 | 4 | 20.44 | 20.45 | 6 | 7,346 | 0.08% |
|
| 2021/02/05 | 0 | 0.00 | 1 | 20.00 | 19.95 | -1 | 7,330 | -0.01% |
|
| 2021/02/03 | 0 | 0.00 | 7 | 20.09 | 19.90 | -7 | 7,379 | -0.09% |
|
| 2021/02/02 | 0 | 0.00 | 6 | 19.99 | 20.00 | -6 | 7,435 | -0.08% |
|
| 2021/02/01 | 1.3 | 19.64 | 2 | 19.90 | 19.60 | -0.7 | 7,536 | -0.01% |
|
| 2021/01/29 | 2 | 20.00 | 1 | 19.90 | 19.95 | 1 | 7,578 | 0.01% |
|
| 2021/01/28 | 5 | 20.53 | 3 | 20.05 | 20.15 | 2 | 7,546 | 0.03% |
|
| 2021/01/27 | 2 | 20.60 | 5 | 20.47 | 20.40 | -3 | 7,535 | -0.04% |
|
| 2021/01/26 | 0 | 0.00 | 3 | 20.80 | 20.55 | -3 | 7,552 | -0.04% |
|
| 2021/01/25 | 21 | 20.80 | 7 | 20.73 | 21.00 | 14 | 7,569 | 0.18% |
|
| 2021/01/22 | 5 | 20.37 | 0 | 0.00 | 20.40 | 5 | 7,586 | 0.07% |
|
| 2021/01/21 | 14 | 20.36 | 3 | 20.38 | 20.10 | 11 | 7,598 | 0.14% |
|
| 2021/01/20 | 11 | 20.72 | 30 | 20.85 | 20.35 | -19 | 7,624 | -0.25% |
|
| 2021/01/19 | 2 | 21.30 | 5 | 21.40 | 21.20 | -3 | 7,570 | -0.04% |
|
| 2021/01/18 | 0 | 0.00 | 10 | 21.07 | 21.05 | -10 | 7,595 | -0.13% |
|
| 2021/01/15 | 14 | 21.65 | 0 | 0.00 | 21.40 | 14 | 7,691 | 0.18% |
|
| 2021/01/14 | 10 | 22.41 | 8 | 22.15 | 22.25 | 2 | 7,603 | 0.03% |
|
| 2021/01/13 | 8 | 22.39 | 23 | 22.39 | 22.30 | -15 | 7,589 | -0.20% |
|
| 2021/01/12 | 9 | 22.33 | 20 | 22.40 | 22.15 | -11 | 7,684 | -0.14% |
|
| 2021/01/11 | 5 | 22.86 | 10 | 23.00 | 22.80 | -5 | 8,025 | -0.06% |
|
| 2021/01/08 | 0 | 0.00 | 5 | 23.43 | 23.35 | -5 | 8,016 | -0.06% |
|
| 2021/01/07 | 1 | 23.70 | 12 | 23.70 | 23.70 | -11 | 8,032 | -0.14% |
|
| 2021/01/06 | 14 | 23.28 | 13 | 23.97 | 23.45 | 1 | 8,046 | 0.01% |
|
| 2021/01/05 | 54 | 23.78 | 34 | 23.91 | 23.95 | 20 | 7,819 | 0.26% |
|
| 2021/01/04 | 1 | 22.95 | 27 | 22.73 | 23.00 | -26 | 7,410 | -0.35% |
|
| 2020/12/31 | 1 | 22.15 | 12 | 22.18 | 22.20 | -11 | 7,343 | -0.15% |
|
| 2020/12/30 | 9 | 22.31 | 18 | 22.36 | 22.30 | -9 | 7,332 | -0.12% |
|
| 2020/12/29 | 2 | 22.48 | 7 | 22.45 | 22.40 | -5 | 7,401 | -0.07% |
|
| 2020/12/28 | 2 | 22.45 | 0 | 0.00 | 22.45 | 2 | 7,385 | 0.03% |
|
| 2020/12/25 | 9 | 22.48 | 0 | 0.00 | 22.40 | 9 | 7,379 | 0.12% |
|
| 2020/12/24 | 4 | 22.89 | 1 | 22.60 | 22.60 | 3 | 7,373 | 0.04% |
|
| 2020/12/23 | 3 | 22.13 | 0 | 0.00 | 22.25 | 3 | 7,376 | 0.04% |
|
| 2020/12/22 | 10 | 22.55 | 0 | 0.00 | 22.00 | 10 | 7,496 | 0.13% |
|
| 2020/12/21 | 3 | 22.40 | 32 | 22.45 | 22.50 | -29 | 7,514 | -0.39% |
|
| 2020/12/17 | 5 | 22.55 | 30 | 22.65 | 22.65 | -25 | 7,659 | -0.33% |
|
| 2020/12/16 | 5 | 22.88 | 6 | 23.00 | 22.90 | -1 | 7,663 | -0.01% |
|
| 2020/12/15 | 15 | 22.80 | 20 | 22.80 | 22.40 | -5 | 7,706 | -0.06% |
|
| 2020/12/14 | 1 | 23.40 | 0 | 0.00 | 23.20 | 1 | 7,682 | 0.01% |
|
| 2020/12/11 | 56 | 23.85 | 33 | 23.33 | 23.50 | 23 | 7,684 | 0.30% |
|
| 2020/12/10 | 67 | 23.88 | 11 | 23.85 | 24.00 | 56 | 7,522 | 0.74% |
|
| 2020/12/09 | 11 | 23.51 | 6 | 23.64 | 23.60 | 5 | 7,333 | 0.07% |
|
| 2020/12/08 | 1 | 22.80 | 11 | 22.80 | 22.85 | -10 | 7,255 | -0.14% |
|
| 2020/12/07 | 4 | 23.43 | 2 | 23.23 | 23.25 | 2 | 7,380 | 0.03% |
|
| 2020/12/04 | 13 | 23.60 | 4 | 23.48 | 23.45 | 9 | 7,713 | 0.12% |
|
| 2020/12/03 | 2 | 23.40 | 7 | 23.30 | 23.25 | -5 | 7,684 | -0.07% |
|
| 2020/12/02 | 8 | 23.78 | 9 | 23.81 | 23.70 | -1 | 7,683 | -0.01% |
|
| 2020/12/01 | 2 | 23.38 | 11 | 23.45 | 23.50 | -9 | 7,659 | -0.12% |
|
| 2020/11/30 | 6 | 23.29 | 15 | 23.27 | 23.45 | -9 | 7,653 | -0.12% |
|
| 2020/11/27 | 20 | 23.37 | 25 | 23.38 | 23.30 | -5 | 7,636 | -0.07% |
|
| 2020/11/26 | 2 | 22.83 | 4 | 22.99 | 22.95 | -2 | 7,482 | -0.03% |
|
| 2020/11/25 | 23 | 23.07 | 39 | 22.96 | 22.85 | -16 | 7,471 | -0.21% |
|
| 2020/11/24 | 4 | 22.80 | 5 | 22.81 | 22.70 | -1 | 7,479 | -0.01% |
|
| 2020/11/23 | 9 | 22.69 | 7 | 22.53 | 22.65 | 2 | 7,541 | 0.03% |
|
| 2020/11/20 | 6 | 22.18 | 3 | 22.20 | 22.20 | 3 | 7,583 | 0.04% |
|
| 2020/11/19 | 25 | 22.32 | 21 | 22.35 | 22.40 | 4 | 7,670 | 0.05% |
|
| 2020/11/18 | 29 | 22.28 | 43 | 22.31 | 22.30 | -14 | 7,771 | -0.18% |
|
| 2020/11/17 | 12 | 21.43 | 10 | 21.44 | 21.35 | 2 | 7,629 | 0.03% |
|
| 2020/11/16 | 3 | 20.95 | 1 | 21.00 | 20.90 | 2 | 7,991 | 0.03% |
|
| 2020/11/13 | 2 | 20.80 | 0 | 0.00 | 20.95 | 2 | 8,249 | 0.02% |
|
| 2020/11/12 | 2 | 21.05 | 0 | 0.00 | 20.95 | 2 | 8,439 | 0.02% |
|
| 2020/11/11 | 3 | 21.12 | 7 | 21.13 | 21.15 | -4 | 8,567 | -0.05% |
|
| 2020/11/10 | 5 | 21.11 | 6 | 21.24 | 21.05 | -1 | 8,651 | -0.01% |
|
| 2020/11/09 | 20 | 21.12 | 4 | 21.04 | 21.15 | 16 | 8,793 | 0.18% |
|
| 2020/11/06 | 2 | 21.68 | 12 | 21.88 | 21.55 | -10 | 8,932 | -0.11% |
|
| 2020/11/05 | 2 | 21.60 | 0 | 0.00 | 21.60 | 2 | 9,010 | 0.02% |
|
| 2020/11/04 | 1 | 21.40 | 2 | 21.50 | 21.60 | -1 | 9,223 | -0.01% |
|
| 2020/11/03 | 1 | 21.50 | 1 | 21.60 | 21.40 | 0 | 9,337 | 0.00% |
|
| 2020/11/02 | 11 | 20.75 | 1 | 20.75 | 20.80 | 10 | 9,571 | 0.10% |
|
| 2020/10/30 | 9 | 21.25 | 3 | 21.05 | 21.05 | 6 | 10,216 | 0.06% |
|
| 2020/10/29 | 2 | 21.35 | 1 | 21.35 | 21.40 | 1 | 10,522 | 0.01% |
|
| 2020/10/28 | 7 | 21.77 | 0 | 0.00 | 21.70 | 7 | 10,638 | 0.07% |
|
| 2020/10/26 | 1 | 22.45 | 1 | 22.60 | 22.55 | 0 | 10,721 | 0.00% |
|
| 2020/10/23 | 2 | 22.38 | 2 | 22.53 | 22.50 | 0 | 10,756 | 0.00% |
|
| 2020/10/22 | 4 | 21.88 | 0 | 0.00 | 22.20 | 4 | 10,909 | 0.04% |
|
| 2020/10/21 | 0 | 0.00 | 32 | 22.15 | 22.15 | -32 | 10,993 | -0.29% |
|
| 2020/10/20 | 1 | 22.20 | 7 | 22.30 | 22.35 | -6 | 11,236 | -0.05% |
|
| 2020/10/19 | 14 | 22.53 | 17 | 22.39 | 22.65 | -3 | 11,519 | -0.03% |
|
| 2020/10/16 | 3 | 21.80 | 1.5 | 22.13 | 21.60 | 1.5 | 11,993 | 0.01% |
|
| 2020/10/15 | 38 | 22.13 | 6 | 22.28 | 22.20 | 32 | 12,365 | 0.26% |
|
| 2020/10/14 | 12 | 22.16 | 12 | 22.01 | 22.00 | 0 | 12,471 | 0.00% |
|
| 2020/10/13 | 1 | 21.35 | 1 | 21.40 | 21.40 | 0 | 12,535 | 0.00% |
|
| 2020/10/12 | 0 | 0.00 | 2 | 21.70 | 21.25 | -2 | 12,656 | -0.02% |
|
| 2020/10/08 | 0 | 0.00 | 2 | 21.93 | 21.75 | -2 | 12,958 | -0.02% |
|
| 2020/10/07 | 1 | 21.95 | 1 | 22.05 | 21.95 | 0 | 13,116 | 0.00% |
|
| 2020/10/06 | 2 | 21.90 | 5 | 21.87 | 21.95 | -3 | 13,252 | -0.02% |
|
| 2020/10/05 | 1 | 21.50 | 12 | 21.45 | 21.45 | -11 | 13,760 | -0.08% |
|
| 2020/09/30 | 2 | 20.95 | 2 | 21.03 | 21.15 | 0 | 14,354 | 0.00% |
|
| 2020/09/29 | 0 | 0.00 | 2 | 20.90 | 20.65 | -2 | 14,487 | -0.01% |
|
| 2020/09/28 | 2 | 20.80 | 0 | 0.00 | 20.85 | 2 | 14,754 | 0.01% |
|
| 2020/09/25 | 10 | 20.41 | 0 | 0.00 | 20.35 | 10 | 15,140 | 0.07% |
|
| 2020/09/24 | 8 | 21.00 | 2 | 21.13 | 21.00 | 6 | 15,416 | 0.04% |
|
| 2020/09/23 | 3 | 21.87 | 2 | 21.65 | 21.50 | 1 | 15,591 | 0.01% |
|
| 2020/09/22 | 2 | 21.25 | 1 | 21.65 | 21.25 | 1 | 15,677 | 0.01% |
|
| 2020/09/21 | 44 | 21.81 | 0 | 0.00 | 21.70 | 44 | 16,063 | 0.27% |
|
| 2020/09/18 | 9 | 22.09 | 4 | 22.06 | 21.95 | 5 | 16,488 | 0.03% |
|
| 2020/09/17 | 0 | 0.00 | 4 | 22.00 | 22.25 | -4 | 16,690 | -0.02% |
|
| 2020/09/16 | 2 | 22.25 | 2 | 22.15 | 22.00 | 0 | 17,052 | 0.00% |
|
| 2020/09/15 | 5 | 22.28 | 1 | 22.40 | 22.25 | 4 | 17,420 | 0.02% |
|
| 2020/09/14 | 2 | 22.25 | 1 | 22.35 | 22.30 | 1 | 18,079 | 0.01% |
|
| 2020/09/11 | 1 | 22.30 | 4 | 22.04 | 21.90 | -3 | 19,933 | -0.02% |
|
| 2020/09/10 | 19 | 22.35 | 7 | 22.34 | 22.20 | 12 | 20,537 | 0.06% |
|
| 2020/09/09 | 17 | 22.22 | 17 | 22.26 | 22.75 | 0 | 20,908 | 0.00% |
|
| 2020/09/08 | 3 | 21.42 | 1.1 | 21.68 | 21.35 | 1.9 | 21,701 | 0.01% |
|
| 2020/09/07 | 11 | 21.57 | 5 | 21.67 | 21.40 | 6 | 23,149 | 0.03% |
|
| 2020/09/04 | 6 | 21.26 | 1 | 21.05 | 21.40 | 5 | 25,203 | 0.02% |
|
| 2020/09/03 | 2 | 21.40 | 11 | 21.29 | 21.15 | -9 | 25,461 | -0.04% |
|
| 2020/09/02 | 13 | 21.30 | 1 | 21.30 | 21.35 | 12 | 25,521 | 0.05% |
|
| 2020/09/01 | 4 | 21.01 | 4 | 21.04 | 21.05 | 0 | 25,604 | 0.00% |
|
| 2020/08/31 | 1 | 20.90 | 0 | 0.00 | 20.70 | 1 | 25,725 | 0.00% |
|
| 2020/08/28 | 15 | 20.91 | 0 | 0.00 | 20.80 | 15 | 25,857 | 0.06% |
|
| 2020/08/27 | 17 | 21.14 | 6 | 21.44 | 21.40 | 11 | 25,842 | 0.04% |
|
| 2020/08/26 | 5 | 20.66 | 4 | 20.55 | 20.70 | 1 | 25,856 | 0.00% |
|
| 2020/08/25 | 5 | 21.24 | 10 | 21.20 | 21.20 | -5 | 25,703 | -0.02% |
|
| 2020/08/24 | 17 | 21.26 | 13 | 21.25 | 21.05 | 4 | 25,625 | 0.02% |
|
| 2020/08/21 | 28 | 21.82 | 25 | 21.97 | 21.80 | 3 | 25,541 | 0.01% |
|
| 2020/08/20 | 22 | 22.39 | 24 | 22.30 | 21.70 | -2 | 25,444 | -0.01% |
|
| 2020/08/19 | 22 | 24.61 | 98 | 24.15 | 24.05 | -76 | 25,408 | -0.30% |
|
| 2020/08/18 | 16 | 25.51 | 13 | 25.39 | 25.20 | 3 | 25,459 | 0.01% |
|
| 2020/08/17 | 13 | 26.01 | 0 | 0.00 | 25.85 | 13 | 25,525 | 0.05% |
|
| 2020/08/14 | 4 | 25.95 | 64 | 26.07 | 26.00 | -60 | 25,873 | -0.23% |
|
| 2020/08/13 | 10 | 26.20 | 2 | 26.50 | 26.00 | 8 | 26,259 | 0.03% |
|
| 2020/08/12 | 11 | 26.32 | 4 | 26.35 | 26.25 | 7 | 26,242 | 0.03% |
|
| 2020/08/11 | 13 | 26.20 | 2 | 26.20 | 25.95 | 11 | 26,179 | 0.04% |
|
| 2020/08/10 | 15 | 25.99 | 16 | 25.90 | 25.80 | -1 | 26,233 | 0.00% |
|
| 2020/08/07 | 22 | 26.35 | 28 | 26.40 | 26.45 | -6 | 26,418 | -0.02% |
|
| 2020/08/06 | 39 | 26.41 | 44 | 26.57 | 26.30 | -5 | 26,396 | -0.02% |
|
| 2020/08/05 | 53 | 26.95 | 48 | 26.96 | 26.70 | 5 | 26,301 | 0.02% |
|
| 2020/08/04 | 20 | 26.39 | 46 | 26.47 | 26.20 | -26 | 25,938 | -0.10% |
|
| 2020/08/03 | 12 | 25.75 | 7 | 25.84 | 25.65 | 5 | 25,798 | 0.02% |
|
| 2020/07/31 | 2 | 25.10 | 1 | 25.25 | 25.30 | 1 | 26,011 | 0.00% |
|
| 2020/07/30 | 0 | 0.00 | 4 | 25.49 | 25.50 | -4 | 26,362 | -0.02% |
|
| 2020/07/29 | 12 | 24.90 | 0 | 0.00 | 25.00 | 12 | 27,189 | 0.04% |
|
| 2020/07/28 | 25 | 25.37 | 38 | 24.98 | 24.65 | -13 | 27,250 | -0.05% |
|
| 2020/07/27 | 22 | 25.40 | 40 | 25.55 | 25.60 | -18 | 27,336 | -0.07% |
|
| 2020/07/24 | 34 | 25.72 | 8 | 25.61 | 25.40 | 26 | 27,550 | 0.09% |
|
| 2020/07/23 | 68 | 26.19 | 29 | 26.32 | 26.25 | 39 | 27,431 | 0.14% |
|
| 2020/07/22 | 97 | 27.02 | 41 | 27.03 | 27.00 | 56 | 27,231 | 0.21% |
|
| 2020/07/21 | 25 | 26.17 | 66 | 26.41 | 26.15 | -41 | 26,544 | -0.15% |
|
| 2020/07/20 | 11 | 24.76 | 2 | 24.55 | 25.25 | 9 | 26,378 | 0.03% |
|
| 2020/07/17 | 24 | 25.60 | 2 | 25.80 | 25.25 | 22 | 26,333 | 0.08% |
|
| 2020/07/16 | 8 | 25.97 | 2 | 26.05 | 25.85 | 6 | 26,396 | 0.02% |
|
| 2020/07/15 | 23 | 25.97 | 38 | 26.21 | 25.85 | -15 | 26,461 | -0.06% |
|
| 2020/07/14 | 8 | 26.09 | 1 | 25.95 | 25.85 | 7 | 26,748 | 0.03% |
|
| 2020/07/13 | 11 | 26.08 | 31 | 26.11 | 26.05 | -20 | 27,438 | -0.07% |
|
| 2020/07/10 | 36 | 26.08 | 3 | 26.02 | 25.70 | 33 | 27,700 | 0.12% |
|
| 2020/07/09 | 57 | 26.83 | 58 | 26.44 | 27.00 | -1 | 27,289 | 0.00% |
|
| 2020/07/08 | 4 | 25.76 | 46 | 25.86 | 25.80 | -42 | 26,795 | -0.16% |
|
| 2020/07/07 | 54 | 25.96 | 8 | 26.01 | 25.75 | 46 | 26,948 | 0.17% |
|
| 2020/07/06 | 29 | 26.62 | 18 | 26.79 | 26.45 | 11 | 26,857 | 0.04% |
|
| 2020/07/03 | 32 | 26.33 | 5 | 26.15 | 26.45 | 27 | 26,641 | 0.10% |
|
| 2020/07/02 | 7 | 25.84 | 3 | 25.95 | 26.30 | 4 | 26,516 | 0.02% |
|
| 2020/07/01 | 26 | 25.83 | 516 | 25.53 | 25.45 | -490 | 26,370 | -1.86% |
大賣/鉅額交易
|
| 2020/06/30 | 87 | 25.98 | 33 | 26.08 | 25.70 | 54 | 26,225 | 0.21% |
|
| 2020/06/29 | 104 | 25.31 | 25 | 25.15 | 25.10 | 79 | 25,976 | 0.30% |
大買/
|
| 2020/06/24 | 14 | 26.39 | 3 | 26.67 | 26.15 | 11 | 25,758 | 0.04% |
|
| 2020/06/23 | 33 | 26.39 | 29 | 26.70 | 26.35 | 4 | 25,783 | 0.02% |
|
| 2020/06/22 | 135 | 27.16 | 27 | 26.95 | 26.90 | 108 | 25,535 | 0.42% |
大買/鉅額交易
|
| 2020/06/19 | 121 | 27.54 | 17 | 27.62 | 27.45 | 104 | 25,339 | 0.41% |
大買/鉅額交易
|
| 2020/06/18 | 248 | 27.00 | 172 | 27.12 | 27.45 | 76 | 24,752 | 0.31% |
大買/大賣/
|
| 2020/06/17 | 65 | 25.91 | 69 | 25.75 | 25.75 | -4 | 22,949 | -0.02% |
|
| 2020/06/16 | 18 | 25.46 | 20 | 25.53 | 25.25 | -2 | 22,413 | -0.01% |
|
| 2020/06/15 | 164 | 25.56 | 137 | 25.76 | 25.20 | 27 | 22,085 | 0.12% |
大買/大賣/
|
| 2020/06/12 | 159 | 25.30 | 90 | 25.60 | 26.20 | 69 | 21,027 | 0.33% |
大買/
|
| 2020/06/11 | 393 | 25.43 | 398 | 25.43 | 25.25 | -5 | 19,770 | -0.03% |
大買/大賣/
|
| 2020/06/10 | 24.5 | 23.80 | 8 | 23.69 | 23.80 | 16.5 | 17,884 | 0.09% |
|
| 2020/06/09 | 21 | 23.13 | 0 | 0.00 | 23.05 | 21 | 17,912 | 0.12% |
|
| 2020/06/08 | 8 | 23.83 | 12 | 23.81 | 23.55 | -4 | 18,032 | -0.02% |
|
| 2020/06/05 | 9 | 23.71 | 10 | 23.75 | 23.75 | -1 | 17,983 | -0.01% |
|
| 2020/06/04 | 24 | 23.64 | 26 | 23.58 | 23.40 | -2 | 17,911 | -0.01% |
|
| 2020/06/03 | 24 | 23.51 | 1.3 | 23.46 | 23.40 | 22.8 | 17,882 | 0.13% |
|
| 2020/06/02 | 12 | 23.47 | 5 | 23.45 | 23.55 | 7 | 17,753 | 0.04% |
|
| 2020/06/01 | 0 | 0.00 | 2 | 23.03 | 23.05 | -2 | 17,533 | -0.01% |
|
| 2020/05/29 | 0 | 0.00 | 4 | 22.76 | 22.65 | -4 | 17,485 | -0.02% |
|
| 2020/05/28 | 14 | 23.03 | 6 | 23.09 | 22.85 | 8 | 17,526 | 0.05% |
|
| 2020/05/27 | 18 | 23.06 | 20 | 23.09 | 23.10 | -2 | 17,472 | -0.01% |
|
| 2020/05/26 | 11 | 23.29 | 47 | 23.29 | 23.00 | -36 | 17,458 | -0.21% |
|
| 2020/05/25 | 18 | 23.05 | 13 | 22.68 | 23.25 | 5 | 17,109 | 0.03% |
|
| 2020/05/22 | 27 | 22.51 | 5 | 22.39 | 22.20 | 22 | 16,853 | 0.13% |
|
| 2020/05/21 | 27 | 23.28 | 13 | 23.15 | 23.10 | 14 | 16,637 | 0.08% |
|
| 2020/05/20 | 102 | 22.97 | 51 | 22.45 | 23.30 | 51 | 16,153 | 0.32% |
大買/
|
| 2020/05/19 | 23 | 21.71 | 15 | 21.65 | 21.80 | 8 | 15,685 | 0.05% |
|
| 2020/05/18 | 9 | 21.37 | 4 | 21.24 | 21.55 | 5 | 15,547 | 0.03% |
|
| 2020/05/15 | 12 | 21.93 | 9 | 21.65 | 21.70 | 3 | 15,420 | 0.02% |
|
| 2020/05/14 | 32 | 22.28 | 23 | 22.44 | 21.70 | 9 | 15,345 | 0.06% |
|
| 2020/05/13 | 7 | 23.47 | 10 | 23.40 | 23.30 | -3 | 14,962 | -0.02% |
|
| 2020/05/12 | 5 | 23.74 | 6 | 23.59 | 23.60 | -1 | 14,933 | -0.01% |
|
| 2020/05/11 | 25 | 23.80 | 14 | 23.62 | 23.50 | 11 | 14,936 | 0.07% |
|
| 2020/05/08 | 9 | 23.85 | 16 | 23.92 | 23.65 | -7 | 14,647 | -0.05% |
|
| 2020/05/07 | 58 | 24.04 | 58 | 23.99 | 24.05 | 0 | 14,487 | 0.00% |
|
| 2020/05/06 | 24 | 23.69 | 32 | 23.66 | 23.60 | -8 | 14,185 | -0.06% |
|
| 2020/05/05 | 64 | 23.99 | 45 | 23.66 | 24.15 | 19 | 13,839 | 0.14% |
|
| 2020/05/04 | 2 | 22.50 | 5 | 22.49 | 22.40 | -3 | 12,956 | -0.02% |
|
| 2020/04/30 | 30 | 22.75 | 92 | 22.57 | 22.75 | -62 | 12,880 | -0.48% |
|
| 2020/04/29 | 14 | 22.40 | 21 | 22.34 | 22.20 | -7 | 12,673 | -0.06% |
|
| 2020/04/28 | 14 | 22.21 | 24 | 22.29 | 22.00 | -10 | 12,496 | -0.08% |
|
| 2020/04/27 | 5 | 22.13 | 14 | 22.22 | 22.25 | -9 | 12,622 | -0.07% |
|
| 2020/04/24 | 11 | 22.39 | 5 | 22.39 | 22.10 | 6 | 12,448 | 0.05% |
|
| 2020/04/23 | 9 | 22.55 | 5 | 22.47 | 22.45 | 4 | 12,261 | 0.03% |
|
| 2020/04/22 | 1 | 22.00 | 0 | 0.00 | 22.10 | 1 | 12,018 | 0.01% |
|
| 2020/04/21 | 26 | 22.55 | 31 | 22.34 | 21.95 | -5 | 11,924 | -0.04% |
|
| 2020/04/20 | 3 | 22.10 | 7 | 22.31 | 22.60 | -4 | 11,801 | -0.03% |
|
| 2020/04/17 | 76 | 22.81 | 27 | 22.54 | 22.20 | 49 | 11,757 | 0.42% |
|
| 2020/04/16 | 44 | 23.00 | 41 | 23.18 | 23.00 | 3 | 11,207 | 0.03% |
|
| 2020/04/15 | 9 | 21.78 | 37 | 22.96 | 23.10 | -28 | 10,390 | -0.27% |
|
| 2020/04/14 | 14 | 20.78 | 37 | 21.01 | 21.00 | -23 | 10,076 | -0.23% |
|
| 2020/04/13 | 1 | 20.20 | 34 | 20.41 | 20.35 | -33 | 10,066 | -0.33% |
|
| 2020/04/10 | 2 | 20.23 | 23 | 20.17 | 20.40 | -21 | 10,054 | -0.21% |
|
| 2020/04/09 | 14 | 21.37 | 5 | 21.35 | 21.25 | 9 | 9,977 | 0.09% |
|
| 2020/04/08 | 3 | 20.83 | 5 | 21.02 | 21.30 | -2 | 10,021 | -0.02% |
|
| 2020/04/07 | 7 | 20.77 | 15 | 20.29 | 20.90 | -8 | 9,914 | -0.08% |
|
| 2020/04/06 | 5 | 19.50 | 12 | 19.58 | 19.70 | -7 | 9,822 | -0.07% |
|
| 2020/04/01 | 23 | 19.40 | 2 | 19.35 | 19.65 | 21 | 10,046 | 0.21% |
|
| 2020/03/31 | 8 | 19.59 | 9 | 19.53 | 19.50 | -1 | 10,147 | -0.01% |
|
| 2020/03/30 | 4 | 19.13 | 5 | 19.02 | 19.50 | -1 | 10,101 | -0.01% |
|
| 2020/03/27 | 33 | 19.11 | 10 | 19.95 | 18.55 | 23 | 9,882 | 0.23% |
|
| 2020/03/26 | 2 | 18.60 | 10 | 18.65 | 18.90 | -8 | 9,691 | -0.08% |
|
| 2020/03/25 | 152 | 18.78 | 142 | 19.01 | 19.05 | 10 | 9,844 | 0.10% |
大買/大賣/
|
| 2020/03/24 | 1 | 17.75 | 7 | 17.79 | 17.70 | -6 | 9,655 | -0.06% |
|
| 2020/03/23 | 20 | 16.65 | 3 | 16.70 | 16.70 | 17 | 9,638 | 0.18% |
|
| 2020/03/20 | 13 | 16.81 | 6 | 16.24 | 16.90 | 7 | 9,860 | 0.07% |
|
| 2020/03/19 | 12 | 15.45 | 24 | 15.74 | 15.40 | -12 | 9,917 | -0.12% |
|
| 2020/03/18 | 6 | 17.88 | 9 | 17.62 | 17.10 | -3 | 9,941 | -0.03% |
|
| 2020/03/17 | 3 | 17.57 | 14 | 17.73 | 17.40 | -11 | 9,921 | -0.11% |
|
| 2020/03/16 | 18 | 19.63 | 12 | 20.22 | 18.90 | 6 | 9,828 | 0.06% |
|
| 2020/03/13 | 24 | 20.76 | 11 | 20.82 | 21.00 | 13 | 9,790 | 0.13% |
|
| 2020/03/12 | 12 | 23.92 | 264 | 23.22 | 22.95 | -252 | 9,550 | -2.64% |
大賣/鉅額交易
|
| 2020/03/11 | 4 | 25.80 | 32 | 26.40 | 25.40 | -28 | 9,381 | -0.30% |
|
| 2020/03/10 | 13 | 25.67 | 3 | 25.60 | 26.00 | 10 | 9,389 | 0.11% |
|
| 2020/03/09 | 14 | 26.83 | 0 | 0.00 | 26.20 | 14 | 9,414 | 0.15% |
|
| 2020/03/06 | 1 | 28.05 | 1 | 27.90 | 27.90 | 0 | 9,745 | 0.00% |
|
| 2020/03/05 | 0 | 0.00 | 1 | 28.80 | 28.40 | -1 | 10,562 | -0.01% |
|
| 2020/03/04 | 0 | 0.00 | 1 | 28.20 | 28.20 | -1 | 10,625 | -0.01% |
|
| 2020/03/03 | 26 | 28.59 | 2 | 28.45 | 28.50 | 24 | 10,738 | 0.22% |
|
| 2020/03/02 | 0 | 0.00 | 9 | 27.25 | 27.45 | -9 | 10,829 | -0.08% |
|
| 2020/02/27 | 16 | 27.88 | 11 | 28.20 | 27.40 | 5 | 10,960 | 0.05% |
|
| 2020/02/26 | 10 | 28.60 | 8 | 28.66 | 28.40 | 2 | 10,989 | 0.02% |
|
| 2020/02/25 | 1 | 28.35 | 98 | 28.27 | 28.65 | -97 | 11,210 | -0.87% |
|
| 2020/02/21 | 8 | 29.45 | 1 | 29.45 | 29.45 | 7 | 11,506 | 0.06% |
|
| 2020/02/20 | 6 | 29.68 | 3 | 29.73 | 29.60 | 3 | 11,902 | 0.03% |
|
| 2020/02/19 | 2 | 29.55 | 2 | 29.60 | 29.60 | 0 | 12,217 | 0.00% |
|
| 2020/02/18 | 6 | 29.54 | 50 | 29.80 | 29.45 | -44 | 12,692 | -0.35% |
|
| 2020/02/17 | 5 | 29.90 | 0 | 0.00 | 29.95 | 5 | 12,920 | 0.04% |
|
| 2020/02/14 | 0 | 0.00 | 1 | 29.85 | 29.85 | -1 | 13,385 | -0.01% |
|
| 2020/02/13 | 2 | 29.98 | 0 | 0.00 | 29.75 | 2 | 13,631 | 0.01% |
|
| 2020/02/12 | 5 | 29.90 | 6 | 29.99 | 30.00 | -1 | 13,844 | -0.01% |
|
| 2020/02/11 | 42 | 29.45 | 1 | 29.45 | 29.45 | 41 | 14,246 | 0.29% |
|
| 2020/02/10 | 10 | 28.60 | 2 | 28.95 | 28.90 | 8 | 14,576 | 0.05% |
|
| 2020/02/07 | 0 | 0.00 | 1 | 29.40 | 29.00 | -1 | 14,801 | -0.01% |
|
| 2020/02/06 | 5 | 29.65 | 40 | 29.66 | 29.85 | -35 | 14,956 | -0.23% |
|
| 2020/02/05 | 1 | 29.50 | 0 | 0.00 | 29.25 | 1 | 15,281 | 0.01% |
|
| 2020/02/04 | 17 | 29.32 | 6 | 29.55 | 29.65 | 11 | 15,616 | 0.07% |
|
| 2020/02/03 | 20 | 28.28 | 20 | 27.45 | 28.85 | 0 | 16,160 | 0.00% |
|
| 2020/01/31 | 32 | 29.66 | 52 | 29.15 | 29.85 | -20 | 16,805 | -0.12% |
|
| 2020/01/30 | 35 | 30.28 | 15 | 30.06 | 29.90 | 20 | 17,037 | 0.12% |
|
| 2020/01/20 | 5 | 33.05 | 1 | 33.10 | 33.20 | 4 | 17,056 | 0.02% |
|
| 2020/01/17 | 2 | 33.10 | 69 | 33.21 | 33.00 | -67 | 18,057 | -0.37% |
|
| 2020/01/16 | 14 | 33.20 | 1 | 33.20 | 33.20 | 13 | 18,342 | 0.07% |
|
| 2020/01/15 | 7 | 33.22 | 4 | 33.53 | 33.25 | 3 | 18,725 | 0.02% |
|
| 2020/01/14 | 3 | 33.37 | 5 | 33.52 | 33.50 | -2 | 19,033 | -0.01% |
|
| 2020/01/13 | 1 | 32.65 | 16 | 33.04 | 33.30 | -15 | 19,214 | -0.08% |
|
| 2020/01/10 | 5 | 32.20 | 3 | 32.48 | 32.30 | 2 | 19,470 | 0.01% |
|
| 2020/01/09 | 6 | 32.68 | 14 | 32.56 | 32.50 | -8 | 19,916 | -0.04% |
|
| 2020/01/08 | 11 | 31.83 | 4 | 31.95 | 32.10 | 7 | 20,708 | 0.03% |
|
| 2020/01/07 | 10 | 32.51 | 2 | 32.15 | 32.20 | 8 | 21,975 | 0.04% |
|
| 2020/01/06 | 27 | 32.85 | 4 | 32.81 | 32.60 | 23 | 23,142 | 0.10% |
|
| 2020/01/03 | 8 | 33.43 | 20 | 34.31 | 33.35 | -12 | 24,120 | -0.05% |
|
| 2020/01/02 | 3 | 34.20 | 17 | 34.12 | 34.15 | -14 | 24,286 | -0.06% |
|
| 2019/12/31 | 6 | 33.33 | 8 | 33.48 | 33.65 | -2 | 24,495 | -0.01% |
|
| 2019/12/30 | 32 | 33.86 | 14 | 33.65 | 33.35 | 18 | 25,296 | 0.07% |
|
| 2019/12/27 | 18 | 33.45 | 21 | 33.50 | 33.65 | -3 | 25,610 | -0.01% |
|
| 2019/12/26 | 53 | 32.87 | 18 | 32.93 | 32.85 | 35 | 25,814 | 0.14% |
|
| 2019/12/25 | 4 | 32.28 | 1 | 32.60 | 32.60 | 3 | 26,512 | 0.01% |
|
| 2019/12/24 | 1 | 31.95 | 1 | 32.05 | 32.05 | 0 | 27,520 | 0.00% |
|
| 2019/12/23 | 20 | 32.02 | 0 | 0.00 | 31.85 | 20 | 28,411 | 0.07% |
|
| 2019/12/20 | 13 | 32.40 | 3 | 32.47 | 32.40 | 10 | 28,777 | 0.03% |
|
| 2019/12/19 | 5 | 31.85 | 0 | 0.00 | 31.85 | 5 | 28,860 | 0.02% |
|
| 2019/12/18 | 3 | 31.92 | 5 | 31.70 | 31.75 | -2 | 29,378 | -0.01% |
|
| 2019/12/17 | 24 | 31.93 | 12 | 32.10 | 31.90 | 12 | 30,111 | 0.04% |
|
| 2019/12/16 | 7 | 32.01 | 11 | 31.98 | 32.55 | -4 | 30,258 | -0.01% |
|
| 2019/12/13 | 18 | 31.60 | 5 | 31.40 | 31.30 | 13 | 30,919 | 0.04% |
|
| 2019/12/12 | 3 | 32.18 | 2 | 32.03 | 32.00 | 1 | 31,859 | 0.00% |
|
| 2019/12/11 | 21 | 32.21 | 5 | 32.15 | 32.20 | 16 | 32,300 | 0.05% |
|
| 2019/12/10 | 44 | 32.31 | 4 | 32.51 | 32.50 | 40 | 32,827 | 0.12% |
|
| 2019/12/09 | 0 | 0.00 | 2.4 | 33.13 | 33.15 | -2.4 | 33,295 | -0.01% |
|
| 2019/12/06 | 1 | 32.65 | 7 | 32.71 | 32.70 | -6 | 33,982 | -0.02% |
|
| 2019/12/05 | 8 | 32.77 | 11 | 32.75 | 32.60 | -3 | 35,125 | -0.01% |
|
| 2019/12/04 | 11 | 32.64 | 4 | 32.61 | 32.70 | 7 | 36,277 | 0.02% |
|
| 2019/12/03 | 30 | 32.47 | 13 | 32.50 | 32.45 | 17 | 38,147 | 0.04% |
|
| 2019/12/02 | 83 | 33.20 | 17 | 34.12 | 32.90 | 66 | 38,376 | 0.17% |
|
| 2019/11/29 | 1 | 35.45 | 6 | 35.40 | 35.40 | -5 | 38,173 | -0.01% |
|
| 2019/11/28 | 91 | 35.32 | 0 | 0.00 | 35.35 | 91 | 38,891 | 0.23% |
|
| 2019/11/27 | 10 | 35.70 | 20.1 | 35.70 | 35.65 | -10.1 | 40,430 | -0.03% |
|
| 2019/11/26 | 32 | 35.54 | 6 | 35.61 | 35.70 | 26 | 42,717 | 0.06% |
|
| 2019/11/25 | 81 | 35.41 | 18 | 35.31 | 35.30 | 63 | 43,392 | 0.15% |
|
| 2019/11/22 | 75 | 35.72 | 8 | 35.61 | 35.45 | 67 | 43,791 | 0.15% |
|
| 2019/11/21 | 5 | 35.27 | 25 | 35.28 | 35.60 | -20 | 43,777 | -0.05% |
|
| 2019/11/20 | 12 | 35.25 | 8 | 35.36 | 35.65 | 4 | 44,128 | 0.01% |
|
| 2019/11/19 | 8 | 35.49 | 9 | 35.67 | 35.35 | -1 | 44,515 | 0.00% |
|
| 2019/11/18 | 5 | 35.49 | 11 | 35.63 | 35.60 | -6 | 44,441 | -0.01% |
|
| 2019/11/15 | 229 | 35.63 | 241 | 35.06 | 35.00 | -12 | 44,210 | -0.03% |
大買/大賣/
|
| 2019/11/14 | 17 | 34.57 | 3 | 35.03 | 35.00 | 14 | 43,968 | 0.03% |
|
| 2019/11/13 | 22 | 34.87 | 7 | 35.05 | 34.60 | 15 | 43,961 | 0.03% |
|
| 2019/11/12 | 5 | 34.65 | 9 | 34.73 | 34.80 | -4 | 43,651 | -0.01% |
|
| 2019/11/11 | 19 | 34.11 | 23 | 34.08 | 33.90 | -4 | 43,782 | -0.01% |
|
| 2019/11/08 | 5 | 34.82 | 14 | 34.84 | 34.60 | -9 | 43,583 | -0.02% |
|
| 2019/11/07 | 16 | 34.47 | 13 | 34.37 | 34.55 | 3 | 43,096 | 0.01% |
|
| 2019/11/06 | 5 | 34.21 | 21 | 34.07 | 34.20 | -16 | 42,862 | -0.04% |
|
| 2019/11/05 | 0 | 0.00 | 4 | 33.94 | 34.10 | -4 | 42,801 | -0.01% |
|
| 2019/11/04 | 22 | 34.20 | 7 | 34.34 | 33.80 | 15 | 42,789 | 0.04% |
|
| 2019/11/01 | 5 | 33.34 | 19 | 33.74 | 33.95 | -14 | 42,608 | -0.03% |
|
| 2019/10/31 | 18 | 33.77 | 12 | 33.88 | 33.25 | 6 | 42,551 | 0.01% |
|
| 2019/10/30 | 74 | 33.16 | 24 | 33.01 | 32.95 | 50 | 42,971 | 0.12% |
|
| 2019/10/29 | 6 | 34.48 | 7 | 34.52 | 34.40 | -1 | 42,379 | 0.00% |
|
| 2019/10/28 | 7 | 34.71 | 32 | 34.44 | 34.55 | -25 | 42,230 | -0.06% |
|
| 2019/10/25 | 108 | 34.32 | 147 | 34.13 | 34.40 | -39 | 42,002 | -0.09% |
大買/大賣/
|
| 2019/10/24 | 57 | 35.65 | 13.3 | 35.65 | 35.40 | 43.7 | 41,089 | 0.11% |
|
| 2019/10/23 | 17 | 35.95 | 73 | 35.83 | 35.85 | -56 | 40,993 | -0.14% |
|
| 2019/10/22 | 17 | 36.04 | 40 | 35.83 | 35.60 | -23 | 40,960 | -0.06% |
|
| 2019/10/21 | 19 | 35.30 | 76 | 35.67 | 35.75 | -57 | 41,037 | -0.14% |
|
| 2019/10/18 | 59 | 35.11 | 23 | 35.02 | 35.00 | 36 | 40,967 | 0.09% |
|
| 2019/10/17 | 26 | 34.93 | 10 | 34.87 | 34.85 | 16 | 40,947 | 0.04% |
|
| 2019/10/16 | 149 | 35.87 | 72 | 35.67 | 35.30 | 77 | 40,839 | 0.19% |
大買/
|
| 2019/10/15 | 112 | 38.02 | 105 | 37.98 | 36.75 | 7 | 40,244 | 0.02% |
大買/大賣/
|
| 2019/10/14 | 32 | 36.80 | 76 | 37.18 | 37.50 | -44 | 39,174 | -0.11% |
|
| 2019/10/09 | 89 | 35.95 | 353 | 35.34 | 35.10 | -264 | 38,441 | -0.69% |
大賣/鉅額交易
|
| 2019/10/08 | 33 | 35.47 | 40 | 35.31 | 35.15 | -7 | 38,018 | -0.02% |
|
| 2019/10/07 | 15 | 35.38 | 21 | 35.37 | 35.15 | -6 | 37,849 | -0.02% |
|
| 2019/10/04 | 280 | 35.82 | 29 | 35.76 | 35.45 | 251 | 37,505 | 0.67% |
大買/鉅額交易
|
| 2019/10/03 | 59 | 35.33 | 9 | 35.46 | 35.30 | 50 | 36,755 | 0.14% |
|
| 2019/10/02 | 36 | 35.60 | 18 | 35.50 | 36.00 | 18 | 36,533 | 0.05% |
|
| 2019/10/01 | 32.2 | 35.53 | 207 | 35.50 | 35.30 | -174.8 | 36,064 | -0.48% |
大賣/鉅額交易
|
| 2019/09/27 | 295 | 35.04 | 108.3 | 34.88 | 35.35 | 186.7 | 35,253 | 0.53% |
大買/大賣/鉅額交易
|
| 2019/09/26 | 77 | 34.73 | 48 | 34.71 | 34.80 | 29 | 34,236 | 0.08% |
|
| 2019/09/25 | 27 | 34.18 | 33 | 34.30 | 34.90 | -6 | 33,396 | -0.02% |
|
| 2019/09/24 | 27 | 34.04 | 41 | 34.08 | 33.90 | -14 | 33,099 | -0.04% |
|
| 2019/09/23 | 19 | 34.63 | 14 | 34.77 | 34.55 | 5 | 32,730 | 0.02% |
|
| 2019/09/20 | 73 | 34.26 | 96 | 34.50 | 34.75 | -23 | 32,282 | -0.07% |
|
| 2019/09/19 | 9 | 33.54 | 92 | 33.48 | 33.50 | -83 | 31,538 | -0.26% |
|
| 2019/09/18 | 285.4 | 34.90 | 259 | 33.78 | 33.60 | 26.4 | 31,149 | 0.08% |
大買/大賣/
|
| 2019/09/17 | 88 | 34.59 | 72 | 34.84 | 34.65 | 16 | 30,336 | 0.05% |
|
| 2019/09/16 | 77 | 33.30 | 68 | 33.42 | 33.55 | 9 | 29,508 | 0.03% |
|
| 2019/09/12 | 110 | 32.91 | 107 | 32.93 | 32.90 | 3 | 29,256 | 0.01% |
大買/大賣/
|
| 2019/09/11 | 127 | 32.00 | 126 | 31.89 | 32.50 | 1 | 28,875 | 0.00% |
大買/大賣/
|
| 2019/09/10 | 218 | 32.31 | 142 | 32.09 | 31.65 | 76 | 28,316 | 0.27% |
大買/大賣/
|
| 2019/09/09 | 54.3 | 32.41 | 48.1 | 33.13 | 31.60 | 6.2 | 27,735 | 0.02% |
|
| 2019/09/06 | 182.4 | 34.39 | 117 | 34.17 | 34.30 | 65.4 | 26,597 | 0.25% |
大買/大賣/
|
| 2019/09/05 | 175 | 34.53 | 208.5 | 34.16 | 35.50 | -33.5 | 25,345 | -0.13% |
大買/大賣/
|
| 2019/09/04 | 36 | 31.37 | 52 | 31.78 | 32.30 | -16 | 23,391 | -0.07% |
|
| 2019/09/03 | 48 | 30.85 | 99 | 31.19 | 31.70 | -51 | 22,950 | -0.22% |
|
| 2019/09/02 | 97 | 30.33 | 104.1 | 30.30 | 31.10 | -7.1 | 22,463 | -0.03% |
大賣/
|
| 2019/08/30 | 54 | 29.56 | 132 | 29.59 | 29.90 | -78 | 21,640 | -0.36% |
大賣/
|
| 2019/08/29 | 491 | 27.35 | 582.5 | 27.35 | 27.65 | -91.5 | 19,978 | -0.46% |
大買/大賣/
|
| 2019/08/28 | 34 | 25.11 | 21.2 | 25.19 | 25.65 | 12.8 | 17,564 | 0.07% |
|
| 2019/08/27 | 13 | 24.36 | 61 | 24.26 | 24.35 | -48 | 16,773 | -0.29% |
|
| 2019/08/26 | 92 | 23.25 | 82 | 23.39 | 23.20 | 10 | 16,338 | 0.06% |
|
| 2019/08/23 | 29 | 24.25 | 39 | 24.31 | 24.15 | -10 | 16,118 | -0.06% |
|
| 2019/08/22 | 22 | 23.70 | 39 | 23.86 | 23.90 | -17 | 15,612 | -0.11% |
|
| 2019/08/21 | 10 | 23.33 | 14 | 23.46 | 23.35 | -4 | 15,004 | -0.03% |
|
| 2019/08/20 | 27 | 23.20 | 18 | 23.10 | 23.20 | 9 | 14,776 | 0.06% |
|
| 2019/08/19 | 9 | 23.35 | 3 | 23.42 | 23.10 | 6 | 14,785 | 0.04% |
|
| 2019/08/16 | 8 | 22.92 | 17 | 22.89 | 23.00 | -9 | 14,587 | -0.06% |
|
| 2019/08/15 | 7 | 21.76 | 20 | 21.89 | 22.55 | -13 | 14,367 | -0.09% |
|
| 2019/08/14 | 38 | 22.49 | 32 | 22.26 | 22.20 | 6 | 14,213 | 0.04% |
|
| 2019/08/13 | 34 | 22.15 | 30 | 22.05 | 22.05 | 4 | 14,012 | 0.03% |
|
| 2019/08/12 | 2 | 22.50 | 75 | 22.65 | 22.65 | -73 | 14,011 | -0.52% |
|
| 2019/08/08 | 9 | 22.52 | 5 | 22.61 | 22.65 | 4 | 14,141 | 0.03% |
|
| 2019/08/07 | 4 | 22.54 | 4 | 22.30 | 22.15 | 0 | 14,130 | 0.00% |
|
| 2019/08/06 | 12 | 22.28 | 3 | 22.32 | 22.55 | 9 | 13,988 | 0.06% |
|
| 2019/08/05 | 58 | 22.15 | 40 | 22.01 | 22.00 | 18 | 13,866 | 0.13% |
|
| 2019/08/02 | 27 | 22.24 | 47 | 22.41 | 22.55 | -20 | 13,739 | -0.15% |
|
| 2019/08/01 | 169 | 23.26 | 93 | 23.60 | 23.00 | 76 | 13,540 | 0.56% |
大買/
|
| 2019/07/31 | 13 | 23.32 | 3 | 23.58 | 23.90 | 10 | 12,650 | 0.08% |
|
| 2019/07/30 | 20 | 22.80 | 37 | 23.02 | 22.80 | -17 | 12,481 | -0.14% |
|
| 2019/07/29 | 15 | 23.65 | 0 | 0.00 | 23.60 | 15 | 12,345 | 0.12% |
|
| 2019/07/26 | 2 | 24.05 | 0 | 0.00 | 23.95 | 2 | 12,309 | 0.02% |
|
| 2019/07/25 | 10 | 24.03 | 3 | 24.10 | 24.10 | 7 | 12,264 | 0.06% |
|
| 2019/07/24 | 85.1 | 23.98 | 74 | 23.56 | 23.35 | 11.1 | 12,173 | 0.09% |
|
| 2019/07/23 | 90 | 24.61 | 44 | 24.77 | 24.50 | 46 | 12,200 | 0.38% |
|
| 2019/07/22 | 5 | 23.85 | 19 | 24.25 | 24.10 | -14 | 12,097 | -0.12% |
|
| 2019/07/19 | 36 | 24.33 | 28 | 24.06 | 23.90 | 8 | 12,213 | 0.07% |
|
| 2019/07/18 | 165 | 23.90 | 107 | 24.10 | 24.25 | 58 | 12,614 | 0.46% |
大買/大賣/
|
| 2019/07/17 | 8 | 23.92 | 2 | 24.00 | 24.05 | 6 | 12,317 | 0.05% |
|
| 2019/07/16 | 32 | 23.53 | 42 | 23.96 | 23.70 | -10 | 12,118 | -0.08% |
|
| 2019/07/15 | 87 | 23.95 | 114 | 23.77 | 23.75 | -27 | 11,919 | -0.23% |
大賣/
|
| 2019/07/12 | 87 | 23.05 | 105 | 23.31 | 23.60 | -18 | 11,650 | -0.15% |
大賣/
|
| 2019/07/11 | 16 | 22.33 | 11 | 22.29 | 22.30 | 5 | 11,115 | 0.04% |
|
| 2019/07/10 | 4 | 22.03 | 2 | 21.95 | 22.00 | 2 | 11,247 | 0.02% |
|
| 2019/07/09 | 4 | 21.86 | 52 | 21.82 | 21.85 | -48 | 11,396 | -0.42% |
|
| 2019/07/08 | 9 | 21.76 | 12 | 21.88 | 21.65 | -3 | 11,333 | -0.03% |
|
| 2019/07/05 | 22 | 21.55 | 1 | 21.50 | 21.50 | 21 | 11,089 | 0.19% |
|
| 2019/07/04 | 0 | 0.00 | 3 | 21.52 | 21.50 | -3 | 11,057 | -0.03% |
|
| 2019/07/03 | 0 | 0.00 | 56 | 21.49 | 21.35 | -56 | 11,077 | -0.51% |
|
| 2019/07/02 | 2 | 21.40 | 2 | 21.47 | 21.30 | 0 | 11,053 | 0.00% |
|
| 2019/07/01 | 21 | 21.31 | 46 | 21.50 | 21.45 | -25 | 11,106 | -0.23% |
|
| 2019/06/28 | 10 | 20.99 | 8 | 21.00 | 20.90 | 2 | 11,130 | 0.02% |
|
| 2019/06/27 | 29 | 20.93 | 22 | 21.04 | 21.00 | 7 | 11,436 | 0.06% |
|
| 2019/06/26 | 77 | 20.68 | 53 | 20.82 | 20.70 | 24 | 11,514 | 0.21% |
|
| 2019/06/25 | 9 | 20.75 | 29 | 20.63 | 20.50 | -20 | 11,538 | -0.17% |
|
| 2019/06/24 | 18 | 20.98 | 13 | 20.95 | 20.95 | 5 | 11,548 | 0.04% |
|
| 2019/06/21 | 37 | 21.22 | 38 | 21.09 | 20.95 | -1 | 11,581 | -0.01% |
|
| 2019/06/20 | 17 | 20.65 | 27 | 20.67 | 20.90 | -10 | 11,339 | -0.09% |
|
| 2019/06/19 | 26 | 20.14 | 11 | 20.38 | 20.40 | 15 | 11,273 | 0.13% |
|
| 2019/06/18 | 0 | 0.00 | 4 | 19.35 | 19.75 | -4 | 11,454 | -0.03% |
|
| 2019/06/17 | 21 | 19.83 | 62 | 19.69 | 19.45 | -41 | 11,477 | -0.36% |
|
| 2019/06/14 | 66 | 19.50 | 56 | 19.35 | 19.35 | 10 | 11,437 | 0.09% |
|
| 2019/06/13 | 31 | 19.29 | 37 | 19.24 | 19.25 | -6 | 11,608 | -0.05% |
|
| 2019/06/12 | 15 | 19.23 | 19 | 19.35 | 19.25 | -4 | 11,813 | -0.03% |
|
| 2019/06/11 | 26 | 19.65 | 34 | 19.60 | 19.45 | -8 | 12,210 | -0.07% |
|
| 2019/06/10 | 41 | 19.30 | 7 | 19.25 | 19.30 | 34 | 12,724 | 0.27% |
|
| 2019/06/06 | 0 | 0.00 | 2 | 18.80 | 18.65 | -2 | 12,660 | -0.02% |
|
| 2019/06/05 | 40 | 18.85 | 2 | 18.95 | 18.70 | 38 | 12,845 | 0.30% |
|
| 2019/06/04 | 22 | 18.97 | 3 | 18.95 | 18.85 | 19 | 12,951 | 0.15% |
|
| 2019/06/03 | 3 | 18.95 | 0 | 0.00 | 19.00 | 3 | 13,150 | 0.02% |
|
| 2019/05/31 | 26 | 18.53 | 8 | 18.63 | 18.80 | 18 | 13,712 | 0.13% |
|
| 2019/05/30 | 0 | 0.00 | 4 | 18.40 | 18.25 | -4 | 13,741 | -0.03% |
|
| 2019/05/29 | 0 | 0.00 | 2 | 18.10 | 18.15 | -2 | 13,835 | -0.01% |
|
| 2019/05/28 | 3 | 17.80 | 1 | 17.90 | 18.15 | 2 | 14,014 | 0.01% |
|
| 2019/05/27 | 21 | 17.94 | 0 | 0.00 | 17.70 | 21 | 14,160 | 0.15% |
|
| 2019/05/24 | 1 | 17.50 | 2 | 17.95 | 17.95 | -1 | 14,250 | -0.01% |
|
| 2019/05/23 | 7 | 17.36 | 0 | 0.00 | 17.40 | 7 | 14,612 | 0.05% |
|
| 2019/05/22 | 0 | 0.00 | 10 | 18.09 | 18.00 | -10 | 14,769 | -0.07% |
|
| 2019/05/21 | 57 | 17.58 | 67 | 17.69 | 18.20 | -10 | 14,856 | -0.07% |
|
| 2019/05/20 | 71 | 18.09 | 4 | 17.65 | 17.65 | 67 | 14,938 | 0.45% |
|
| 2019/05/17 | 0 | 0.00 | 4 | 18.45 | 18.80 | -4 | 15,176 | -0.03% |
|
| 2019/05/16 | 2 | 18.88 | 50 | 18.50 | 18.40 | -48 | 15,822 | -0.30% |
|
| 2019/05/15 | 1 | 19.10 | 5 | 18.76 | 19.10 | -4 | 16,236 | -0.02% |
|
| 2019/05/14 | 51 | 17.46 | 56 | 17.89 | 18.45 | -5 | 16,240 | -0.03% |
|
| 2019/05/13 | 8 | 18.26 | 0 | 0.00 | 18.15 | 8 | 16,369 | 0.05% |
|
| 2019/05/10 | 1 | 18.00 | 0 | 0.00 | 18.10 | 1 | 16,399 | 0.01% |
|
| 2019/05/09 | 9 | 18.57 | 0 | 0.00 | 18.35 | 9 | 16,339 | 0.06% |
|
| 2019/05/08 | 1 | 19.05 | 12 | 19.21 | 19.05 | -11 | 16,209 | -0.07% |
|
| 2019/05/07 | 1 | 19.05 | 1 | 19.20 | 19.00 | 0 | 16,152 | 0.00% |
|
| 2019/05/06 | 2 | 19.00 | 7 | 18.89 | 19.00 | -5 | 16,110 | -0.03% |
|
| 2019/05/03 | 2 | 18.95 | 0 | 0.00 | 18.95 | 2 | 15,984 | 0.01% |
|
| 2019/05/02 | 2 | 18.98 | 2 | 18.90 | 19.00 | 0 | 15,932 | 0.00% |
|
| 2019/04/30 | 0 | 0.00 | 5 | 18.79 | 18.90 | -5 | 15,862 | -0.03% |
|
| 2019/04/29 | 12 | 18.83 | 23 | 18.72 | 18.40 | -11 | 15,747 | -0.07% |
|
| 2019/04/26 | 22 | 18.02 | 11 | 18.23 | 18.10 | 11 | 15,355 | 0.07% |
|
| 2019/04/25 | 79 | 18.97 | 16 | 18.84 | 18.70 | 63 | 15,026 | 0.42% |
|
| 2019/04/24 | 91 | 19.23 | 14 | 19.00 | 19.10 | 77 | 14,680 | 0.52% |
|
| 2019/04/23 | 9 | 21.26 | 3 | 21.22 | 20.90 | 6 | 13,926 | 0.04% |
|
| 2019/04/22 | 10 | 21.40 | 3 | 21.43 | 21.40 | 7 | 13,817 | 0.05% |
|
| 2019/04/19 | 7 | 21.09 | 3 | 21.37 | 21.40 | 4 | 13,794 | 0.03% |
|
| 2019/04/18 | 8 | 21.08 | 43 | 21.69 | 20.95 | -35 | 13,803 | -0.25% |
|
| 2019/04/17 | 0 | 0.00 | 3 | 21.40 | 21.40 | -3 | 13,582 | -0.02% |
|
| 2019/04/16 | 34 | 21.96 | 15 | 21.99 | 21.80 | 19 | 13,492 | 0.14% |
|
| 2019/04/15 | 7 | 21.19 | 130 | 20.92 | 21.50 | -123 | 13,166 | -0.93% |
大賣/鉅額交易
|
| 2019/04/12 | 3 | 20.33 | 3 | 20.28 | 20.25 | 0 | 12,939 | 0.00% |
|
| 2019/04/11 | 5 | 20.83 | 25 | 20.75 | 20.70 | -20 | 12,864 | -0.16% |
|
| 2019/04/10 | 1 | 21.00 | 0 | 0.00 | 21.00 | 1 | 12,816 | 0.01% |
|
| 2019/04/09 | 1 | 21.35 | 13 | 21.45 | 21.20 | -12 | 12,778 | -0.09% |
|
| 2019/04/08 | 7 | 21.24 | 6 | 21.47 | 21.20 | 1 | 12,709 | 0.01% |
|
| 2019/04/03 | 42 | 21.03 | 23 | 21.00 | 21.25 | 19 | 12,608 | 0.15% |
|
| 2019/04/02 | 8 | 21.09 | 3 | 21.07 | 20.90 | 5 | 12,473 | 0.04% |
|
| 2019/04/01 | 33 | 21.44 | 47 | 21.37 | 21.45 | -14 | 12,252 | -0.11% |
|
| 2019/03/29 | 0 | 0.00 | 19 | 20.52 | 20.80 | -19 | 11,888 | -0.16% |
|
| 2019/03/28 | 12 | 20.66 | 60 | 20.68 | 20.50 | -48 | 11,733 | -0.41% |
|
| 2019/03/27 | 2 | 21.20 | 122 | 21.10 | 21.05 | -120 | 11,659 | -1.03% |
大賣/鉅額交易
|
| 2019/03/26 | 11 | 20.81 | 18 | 20.97 | 20.90 | -7 | 11,586 | -0.06% |
|
| 2019/03/25 | 20 | 20.72 | 0 | 0.00 | 20.65 | 20 | 11,499 | 0.17% |
|
| 2019/03/22 | 6 | 21.67 | 54 | 21.55 | 21.40 | -48 | 11,360 | -0.42% |
|
| 2019/03/21 | 10 | 22.24 | 29 | 22.25 | 21.65 | -19 | 11,154 | -0.17% |
|
| 2019/03/20 | 11 | 22.02 | 28.1 | 22.11 | 21.95 | -17.1 | 10,723 | -0.16% |
|
| 2019/03/19 | 18 | 21.84 | 7 | 21.96 | 21.75 | 11 | 10,601 | 0.10% |
|
| 2019/03/18 | 7.6 | 21.87 | 9 | 21.84 | 21.85 | -1.4 | 10,493 | -0.01% |
|
| 2019/03/15 | 8 | 21.55 | 23 | 21.56 | 21.50 | -15 | 10,429 | -0.14% |
|
| 2019/03/14 | 72 | 21.97 | 15 | 22.07 | 21.90 | 57 | 10,451 | 0.55% |
|
| 2019/03/13 | 23 | 21.10 | 16.1 | 21.54 | 21.80 | 6.9 | 10,482 | 0.07% |
|
| 2019/03/12 | 5 | 20.48 | 2 | 20.45 | 20.35 | 3 | 9,842 | 0.03% |
|
| 2019/03/11 | 7 | 20.59 | 16 | 20.98 | 20.45 | -9 | 9,950 | -0.09% |
|
| 2019/03/08 | 1 | 20.40 | 3 | 20.38 | 20.55 | -2 | 10,062 | -0.02% |
|
| 2019/03/07 | 6 | 20.81 | 9 | 20.71 | 20.55 | -3 | 10,168 | -0.03% |
|
| 2019/03/06 | 50 | 20.57 | 26 | 20.94 | 20.95 | 24 | 10,080 | 0.24% |
|
| 2019/03/05 | 0 | 0.00 | 2 | 19.75 | 19.75 | -2 | 9,628 | -0.02% |
|
| 2019/03/04 | 9 | 20.11 | 14.1 | 20.24 | 20.00 | -5.1 | 9,714 | -0.05% |
|
| 2019/02/27 | 9 | 19.96 | 8 | 20.12 | 20.25 | 1 | 9,728 | 0.01% |
|
| 2019/02/26 | 7 | 20.24 | 8 | 20.18 | 20.00 | -1 | 9,658 | -0.01% |
|
| 2019/02/25 | 20 | 20.03 | 7 | 19.99 | 20.00 | 13 | 9,573 | 0.14% |
|
| 2019/02/22 | 12 | 20.02 | 46 | 20.04 | 20.30 | -34 | 9,536 | -0.36% |
|
| 2019/02/21 | 67 | 19.26 | 12 | 19.30 | 19.45 | 55 | 9,119 | 0.60% |
|
| 2019/02/20 | 6 | 19.16 | 4 | 19.20 | 19.20 | 2 | 8,937 | 0.02% |
|
| 2019/02/19 | 2 | 19.00 | 4 | 19.15 | 19.30 | -2 | 8,910 | -0.02% |
|
| 2019/02/18 | 10 | 19.01 | 12 | 19.16 | 19.10 | -2 | 8,914 | -0.02% |
|
| 2019/02/15 | 11 | 18.44 | 9 | 18.33 | 18.60 | 2 | 8,557 | 0.02% |
|
| 2019/02/14 | 6 | 17.70 | 16 | 17.84 | 17.70 | -10 | 7,864 | -0.13% |
|
| 2019/02/13 | 8 | 16.34 | 4 | 16.49 | 16.65 | 4 | 7,294 | 0.05% |
|
| 2019/02/12 | 4 | 16.45 | 5 | 16.36 | 16.15 | -1 | 7,206 | -0.01% |
|
| 2019/02/11 | 0 | 0.00 | 3 | 15.75 | 15.75 | -3 | 7,041 | -0.04% |
|
| 2019/01/30 | 1 | 15.15 | 0 | 0.00 | 15.10 | 1 | 6,989 | 0.01% |
|
| 2019/01/29 | 2 | 14.85 | 0.2 | 15.10 | 15.05 | 1.8 | 7,001 | 0.03% |
|
| 2019/01/28 | 7 | 14.89 | 9 | 15.15 | 15.10 | -2 | 7,019 | -0.03% |
|
| 2019/01/25 | 0 | 0.00 | 5 | 14.70 | 14.70 | -5 | 7,018 | -0.07% |
|
| 2019/01/22 | 0 | 0.00 | 0 | 14.30 | 14.20 | 0 | 7,246 | 0.00% |
|
| 2019/01/21 | 2 | 14.65 | 0 | 0.00 | 14.50 | 2 | 7,307 | 0.03% |
|
| 2019/01/17 | 5 | 14.90 | 1 | 14.85 | 14.60 | 4 | 7,525 | 0.05% |
|
| 2019/01/16 | 1 | 14.85 | 0 | 0.00 | 14.80 | 1 | 7,588 | 0.01% |
|
| 2019/01/15 | 10 | 14.90 | 1 | 14.95 | 14.75 | 9 | 7,672 | 0.12% |
|
| 2019/01/14 | 5 | 14.71 | 1 | 14.75 | 14.75 | 4 | 7,656 | 0.05% |
|
| 2019/01/11 | 5 | 14.55 | 0 | 0.00 | 14.50 | 5 | 7,687 | 0.07% |
|
| 2019/01/10 | 0 | 0.00 | 2 | 15.05 | 15.00 | -2 | 7,668 | -0.03% |
|
| 2019/01/09 | 2 | 14.50 | 0 | 0.00 | 14.50 | 2 | 7,584 | 0.03% |
|
| 2019/01/08 | 0 | 0.00 | 1 | 14.15 | 14.20 | -1 | 7,509 | -0.01% |
|
| 2019/01/07 | 1 | 13.70 | 1 | 13.75 | 13.70 | 0 | 7,521 | 0.00% |
|
| 2018/12/26 | 0 | 0.00 | 20 | 13.75 | 13.75 | -20 | 8,101 | -0.25% |
|
| 2018/12/25 | 1 | 13.80 | 0 | 0.00 | 13.85 | 1 | 8,116 | 0.01% |
|
| 2018/12/24 | 0 | 0.00 | 2 | 14.05 | 14.10 | -2 | 8,122 | -0.02% |
|
| 2018/12/22 | 0 | 0.00 | 1 | 14.00 | 14.00 | -1 | 8,152 | -0.01% |
|
| 2018/12/21 | 2 | 13.95 | 1 | 13.65 | 14.10 | 1 | 8,201 | 0.01% |
|
| 2018/12/20 | 1 | 13.90 | 31 | 14.05 | 13.95 | -30 | 8,212 | -0.37% |
|
| 2018/12/18 | 21 | 14.50 | 0 | 0.00 | 14.40 | 21 | 8,206 | 0.26% |
|
| 2018/12/17 | 2 | 14.85 | 0 | 0.00 | 14.65 | 2 | 8,241 | 0.02% |
|
| 2018/12/14 | 0 | 0.00 | 4 | 14.85 | 14.90 | -4 | 8,301 | -0.05% |
|
| 2018/12/12 | 0 | 0.00 | 1 | 15.35 | 15.50 | -1 | 8,566 | -0.01% |
|
| 2018/12/10 | 32 | 15.36 | 17 | 15.28 | 15.25 | 15 | 8,592 | 0.17% |
|
| 2018/12/07 | 4 | 16.01 | 63 | 16.20 | 16.30 | -59 | 8,490 | -0.69% |
|
| 2018/12/06 | 14 | 16.38 | 11 | 15.60 | 15.60 | 3 | 8,293 | 0.04% |
|
| 2018/12/05 | 27 | 15.93 | 25 | 16.24 | 16.70 | 2 | 7,894 | 0.03% |
|
| 2018/12/04 | 24 | 16.65 | 13 | 16.57 | 16.60 | 11 | 7,951 | 0.14% |
|
| 2018/12/03 | 18 | 16.26 | 8 | 16.69 | 16.95 | 10 | 8,005 | 0.12% |
|
| 2018/11/30 | 0 | 0.00 | 1 | 15.30 | 15.45 | -1 | 7,967 | -0.01% |
|
| 2018/11/29 | 5 | 15.02 | 1 | 14.90 | 15.00 | 4 | 7,752 | 0.05% |
|
| 2018/11/28 | 8 | 14.59 | 11 | 14.52 | 14.65 | -3 | 7,577 | -0.04% |
|
| 2018/11/27 | 8 | 13.95 | 20 | 13.98 | 14.00 | -12 | 7,433 | -0.16% |
|
| 2018/11/26 | 20 | 13.76 | 1 | 13.75 | 13.90 | 19 | 7,232 | 0.26% |
|
| 2018/11/23 | 11 | 13.78 | 10 | 13.55 | 13.60 | 1 | 7,115 | 0.01% |
|
| 2018/11/22 | 16 | 13.67 | 0 | 0.00 | 13.55 | 16 | 7,026 | 0.23% |
|
| 2018/11/21 | 12 | 13.55 | 0 | 0.00 | 13.55 | 12 | 7,007 | 0.17% |
|
| 2018/11/16 | 1 | 13.40 | 0 | 0.00 | 13.35 | 1 | 7,288 | 0.01% |
|
| 2018/11/15 | 2 | 13.30 | 6 | 13.12 | 13.30 | -4 | 7,320 | -0.05% |
|
| 2018/11/14 | 3 | 13.07 | 0 | 13.00 | 13.00 | 3 | 7,168 | 0.04% |
|
| 2018/11/08 | 0 | 0.00 | 1 | 13.55 | 13.45 | -1 | 7,502 | -0.01% |
|
| 2018/11/07 | 2 | 13.35 | 0 | 0.00 | 13.65 | 2 | 7,519 | 0.03% |
|
| 2018/11/06 | 2 | 13.75 | 0 | 0.00 | 13.10 | 2 | 7,691 | 0.03% |
|
| 2018/11/02 | 0 | 0.00 | 5.3 | 13.79 | 13.60 | -5.3 | 7,835 | -0.07% |
|
| 2018/11/01 | 2 | 13.00 | 0 | 0.00 | 13.35 | 2 | 7,777 | 0.03% |
|
| 2018/10/30 | 1 | 12.25 | 2.2 | 12.31 | 12.45 | -1.2 | 7,697 | -0.02% |
|
| 2018/10/29 | 0 | 0.00 | 12.3 | 12.09 | 12.35 | -12.3 | 7,888 | -0.16% |
|
| 2018/10/26 | 3 | 11.80 | 9 | 12.33 | 11.85 | -6 | 7,968 | -0.08% |
|
| 2018/10/25 | 0 | 0.00 | 9 | 12.73 | 12.15 | -9 | 7,998 | -0.11% |
|
| 2018/10/23 | 1 | 14.15 | 14 | 13.61 | 13.50 | -13 | 8,236 | -0.16% |
|
| 2018/10/18 | 3 | 13.85 | 3 | 13.75 | 13.85 | 0 | 8,700 | 0.00% |
|
| 2018/10/16 | 0 | 0.00 | 1 | 13.80 | 13.60 | -1 | 8,997 | -0.01% |
|
| 2018/10/15 | 0 | 0.00 | 60 | 13.65 | 13.60 | -60 | 9,128 | -0.66% |
|
| 2018/10/12 | 62 | 12.98 | 8 | 12.59 | 13.35 | 54 | 9,196 | 0.59% |
|
| 2018/10/11 | 0 | 0.00 | 4 | 13.26 | 13.15 | -4 | 9,302 | -0.04% |
|
| 2018/10/09 | 3 | 14.70 | 32 | 14.71 | 14.60 | -29 | 9,473 | -0.31% |
|
| 2018/10/08 | 1 | 14.40 | 13.3 | 14.63 | 14.60 | -12.3 | 9,763 | -0.13% |
|
| 2018/10/05 | 61 | 15.22 | 59 | 14.97 | 14.70 | 2 | 9,902 | 0.02% |
|
| 2018/10/04 | 1 | 16.15 | 4 | 16.34 | 16.15 | -3 | 9,888 | -0.03% |
|
| 2018/10/02 | 1 | 16.60 | 5 | 16.60 | 16.65 | -4 | 10,144 | -0.04% |
|
| 2018/10/01 | 0 | 0.00 | 4 | 16.48 | 16.70 | -4 | 10,270 | -0.04% |
|
| 2018/09/28 | 0 | 0.00 | 3 | 16.45 | 16.45 | -3 | 10,786 | -0.03% |
|
| 2018/09/26 | 0.2 | 16.60 | 0 | 0.00 | 16.60 | 0.2 | 10,935 | 0.00% |
|
| 2018/09/25 | 0 | 0.00 | 0.1 | 16.60 | 16.50 | -0.1 | 11,041 | 0.00% |
|
| 2018/09/21 | 9 | 16.28 | 5 | 16.40 | 16.40 | 4 | 11,124 | 0.04% |
|
| 2018/09/20 | 3 | 16.40 | 6 | 16.13 | 16.15 | -3 | 11,118 | -0.03% |
|
| 2018/09/18 | 2 | 17.55 | 32 | 16.69 | 16.65 | -30 | 11,260 | -0.27% |
|
| 2018/09/17 | 2 | 17.00 | 2.1 | 16.81 | 17.00 | -0.1 | 11,368 | 0.00% |
|
| 2018/09/14 | 3.9 | 16.86 | 0 | 0.00 | 17.00 | 3.9 | 11,470 | 0.03% |
|
| 2018/09/13 | 0.4 | 16.45 | 4.1 | 16.23 | 16.45 | -3.7 | 11,477 | -0.03% |
|
| 2018/09/12 | 5 | 15.95 | 0 | 0.00 | 15.95 | 5 | 11,460 | 0.04% |
|
| 2018/09/11 | 3 | 16.15 | 14 | 15.79 | 16.20 | -11 | 11,623 | -0.09% |
|
| 2018/09/10 | 110 | 16.05 | 114 | 15.48 | 15.40 | -4 | 11,744 | -0.03% |
大買/大賣/
|
| 2018/09/07 | 86 | 16.99 | 59 | 16.62 | 16.55 | 27 | 11,986 | 0.23% |
|
| 2018/09/06 | 57 | 18.03 | 60 | 17.52 | 17.40 | -3 | 12,842 | -0.02% |
|
| 2018/09/04 | 1 | 18.60 | 0 | 0.00 | 18.55 | 1 | 13,163 | 0.01% |
|
| 2018/09/03 | 2 | 18.48 | 0 | 0.00 | 18.40 | 2 | 13,309 | 0.02% |
|
| 2018/08/31 | 0 | 0.00 | 6 | 18.97 | 19.00 | -6 | 13,537 | -0.04% |
|
| 2018/08/30 | 10 | 19.10 | 0 | 0.00 | 19.05 | 10 | 13,677 | 0.07% |
|
| 2018/08/29 | 3 | 19.10 | 1 | 19.25 | 19.30 | 2 | 13,811 | 0.01% |
|
| 2018/08/28 | 2 | 19.20 | 0 | 0.00 | 19.15 | 2 | 14,122 | 0.01% |
|
| 2018/08/27 | 3 | 19.05 | 8 | 19.18 | 19.35 | -5 | 14,250 | -0.04% |
|
| 2018/08/24 | 21 | 18.98 | 5 | 18.90 | 18.95 | 16 | 14,592 | 0.11% |
|
| 2018/08/23 | 11 | 19.23 | 10 | 19.18 | 19.55 | 1 | 16,021 | 0.01% |
|
| 2018/08/22 | 5 | 18.38 | 1 | 18.50 | 18.45 | 4 | 15,912 | 0.03% |
|
| 2018/08/21 | 0 | 0.00 | 22 | 18.80 | 18.80 | -22 | 16,192 | -0.14% |
|
| 2018/08/20 | 7 | 18.77 | 6 | 18.33 | 18.55 | 1 | 16,684 | 0.01% |
|
| 2018/08/17 | 3 | 19.43 | 8 | 19.76 | 19.15 | -5 | 16,654 | -0.03% |
|
| 2018/08/16 | 5 | 18.55 | 5 | 19.20 | 19.10 | 0 | 16,964 | 0.00% |
|
| 2018/08/15 | 5 | 19.10 | 0 | 0.00 | 19.00 | 5 | 17,033 | 0.03% |
|
| 2018/08/14 | 16 | 19.39 | 11 | 19.43 | 19.70 | 5 | 17,155 | 0.03% |
|
| 2018/08/13 | 92 | 18.80 | 5 | 19.55 | 19.20 | 87 | 17,350 | 0.50% |
|
| 2018/08/10 | 1 | 20.35 | 7 | 20.37 | 20.15 | -6 | 17,479 | -0.03% |
|
| 2018/08/09 | 5 | 21.05 | 8 | 20.99 | 21.00 | -3 | 17,843 | -0.02% |
|
| 2018/08/08 | 2 | 20.73 | 2 | 20.85 | 20.55 | 0 | 18,631 | 0.00% |
|
| 2018/08/07 | 5 | 21.09 | 0 | 0.00 | 20.90 | 5 | 20,060 | 0.02% |
|
| 2018/08/06 | 1 | 20.70 | 0 | 0.00 | 21.20 | 1 | 20,353 | 0.00% |
|
| 2018/08/03 | 5 | 20.72 | 10 | 20.45 | 20.45 | -5 | 20,888 | -0.02% |
|
| 2018/08/02 | 13 | 21.10 | 4 | 21.60 | 21.05 | 9 | 21,139 | 0.04% |
|
| 2018/07/31 | 6 | 21.22 | 9 | 21.26 | 21.20 | -3 | 21,788 | -0.01% |
|
| 2018/07/30 | 16 | 21.68 | 2 | 21.50 | 21.50 | 14 | 21,792 | 0.06% |
|
| 2018/07/27 | 22 | 22.43 | 52 | 22.46 | 22.35 | -30 | 21,878 | -0.14% |
|
| 2018/07/26 | 5 | 21.92 | 36 | 21.94 | 21.95 | -31 | 21,874 | -0.14% |
|
| 2018/07/25 | 7 | 21.85 | 4 | 22.00 | 21.85 | 3 | 22,090 | 0.01% |
|
| 2018/07/24 | 4 | 21.41 | 0 | 0.00 | 22.00 | 4 | 22,197 | 0.02% |
|
| 2018/07/23 | 28 | 21.55 | 8 | 21.44 | 21.50 | 20 | 22,426 | 0.09% |
|
| 2018/07/20 | 13 | 22.10 | 2 | 22.08 | 22.15 | 11 | 23,061 | 0.05% |
|
| 2018/07/19 | 1 | 21.95 | 14 | 21.79 | 22.00 | -13 | 23,775 | -0.05% |
|
| 2018/07/18 | 5 | 21.87 | 1 | 21.90 | 21.50 | 4 | 24,135 | 0.02% |
|
| 2018/07/17 | 9 | 21.94 | 3 | 21.87 | 21.85 | 6 | 24,341 | 0.02% |
|
| 2018/07/16 | 17 | 21.77 | 17 | 21.89 | 22.00 | 0 | 24,570 | 0.00% |
|
| 2018/07/13 | 18 | 21.24 | 18 | 21.31 | 21.35 | 0 | 24,964 | 0.00% |
|
| 2018/07/12 | 0 | 0.00 | 10 | 20.84 | 21.10 | -10 | 25,779 | -0.04% |
|
| 2018/07/11 | 8 | 19.89 | 0 | 0.00 | 20.00 | 8 | 26,186 | 0.03% |
|
| 2018/07/10 | 3 | 19.90 | 1 | 19.50 | 20.25 | 2 | 28,011 | 0.01% |
|
| 2018/07/09 | 3 | 18.70 | 2 | 19.30 | 19.30 | 1 | 28,979 | 0.00% |
|
| 2018/07/06 | 38 | 18.32 | 0 | 0.00 | 18.70 | 38 | 29,651 | 0.13% |
|
| 2018/07/05 | 84 | 20.00 | 0 | 0.00 | 19.80 | 84 | 29,189 | 0.29% |
|
| 2018/07/04 | 0 | 0.00 | 1 | 20.30 | 20.15 | -1 | 29,283 | 0.00% |
|
| 2018/07/03 | 2 | 20.65 | 0 | 0.00 | 20.40 | 2 | 29,293 | 0.01% |
|
| 2018/07/02 | 1 | 21.00 | 54 | 20.95 | 20.95 | -53 | 29,290 | -0.18% |
|
| 2018/06/29 | 5 | 20.40 | 5 | 20.44 | 20.70 | 0 | 29,371 | 0.00% |
|
| 2018/06/28 | 2 | 20.53 | 8 | 20.50 | 20.20 | -6 | 29,475 | -0.02% |
|
| 2018/06/27 | 59 | 20.87 | 4 | 20.79 | 20.60 | 55 | 29,673 | 0.19% |
|
| 2018/06/26 | 35 | 20.11 | 3 | 20.20 | 20.40 | 32 | 29,872 | 0.11% |
|
| 2018/06/25 | 5 | 22.21 | 23 | 21.94 | 21.90 | -18 | 30,503 | -0.06% |
|
| 2018/06/22 | 4 | 22.10 | 27 | 22.09 | 21.95 | -23 | 30,755 | -0.07% |
|
| 2018/06/21 | 1 | 22.60 | 1 | 22.40 | 22.40 | 0 | 30,699 | 0.00% |
|
| 2018/06/20 | 4 | 22.39 | 12 | 22.31 | 22.30 | -8 | 30,840 | -0.03% |
|
| 2018/06/19 | 8 | 22.97 | 6 | 23.03 | 22.85 | 2 | 30,825 | 0.01% |
|
| 2018/06/15 | 48 | 23.90 | 39 | 23.73 | 23.75 | 9 | 30,742 | 0.03% |
|
| 2018/06/14 | 58 | 24.24 | 48 | 24.21 | 23.90 | 10 | 30,398 | 0.03% |
|
| 2018/06/13 | 14 | 23.52 | 9 | 23.37 | 23.35 | 5 | 29,383 | 0.02% |
|
| 2018/06/12 | 48 | 23.40 | 6 | 23.32 | 23.20 | 42 | 29,452 | 0.14% |
|
| 2018/06/11 | 10 | 23.35 | 0 | 0.00 | 23.20 | 10 | 29,697 | 0.03% |
|
| 2018/06/08 | 2 | 23.50 | 9 | 23.55 | 23.35 | -7 | 30,196 | -0.02% |
|
| 2018/06/07 | 5 | 23.35 | 10 | 23.35 | 23.00 | -5 | 30,524 | -0.02% |
|
| 2018/06/06 | 7 | 23.36 | 2 | 23.35 | 23.25 | 5 | 30,564 | 0.02% |
|
| 2018/06/05 | 5 | 23.42 | 7 | 23.46 | 23.20 | -2 | 30,551 | -0.01% |
|
| 2018/06/04 | 14 | 23.19 | 2 | 23.40 | 23.30 | 12 | 30,368 | 0.04% |
|
| 2018/06/01 | 17 | 23.40 | 25 | 23.63 | 23.00 | -8 | 30,490 | -0.03% |
|
| 2018/05/31 | 92 | 24.55 | 76 | 24.67 | 23.75 | 16 | 30,182 | 0.05% |
|
| 2018/05/30 | 7 | 23.25 | 25 | 23.00 | 23.45 | -18 | 28,729 | -0.06% |
|
| 2018/05/29 | 59 | 23.31 | 19 | 23.38 | 23.30 | 40 | 28,594 | 0.14% |
|
| 2018/05/28 | 8 | 23.36 | 11 | 23.22 | 23.35 | -3 | 28,234 | -0.01% |
|
| 2018/05/25 | 1 | 22.20 | 0 | 0.00 | 22.30 | 1 | 27,833 | 0.00% |
|
| 2018/05/24 | 14 | 22.96 | 12 | 22.70 | 22.55 | 2 | 27,816 | 0.01% |
|
| 2018/05/23 | 8 | 21.98 | 2 | 21.95 | 22.20 | 6 | 27,447 | 0.02% |
|
| 2018/05/22 | 3 | 21.98 | 10 | 22.00 | 22.00 | -7 | 27,554 | -0.03% |
|
| 2018/05/21 | 2 | 22.48 | 2 | 22.43 | 22.20 | 0 | 27,526 | 0.00% |
|
| 2018/05/18 | 68 | 22.14 | 53 | 22.09 | 22.10 | 15 | 27,482 | 0.05% |
|
| 2018/05/17 | 26 | 22.94 | 11 | 22.84 | 22.65 | 15 | 27,562 | 0.05% |
|
| 2018/05/16 | 107 | 23.73 | 90 | 23.87 | 23.35 | 17 | 27,578 | 0.06% |
大買/
|
| 2018/05/15 | 95 | 23.16 | 120 | 23.40 | 23.10 | -25 | 27,029 | -0.09% |
大賣/
|
| 2018/05/14 | 0 | 0.00 | 33 | 22.18 | 22.00 | -33 | 26,056 | -0.13% |
|
| 2018/05/11 | 8 | 21.92 | 8 | 21.91 | 21.75 | 0 | 25,919 | 0.00% |
|
| 2018/05/10 | 11 | 22.16 | 26 | 22.44 | 22.30 | -15 | 25,483 | -0.06% |
|
| 2018/05/09 | 82 | 21.65 | 91 | 21.70 | 21.50 | -9 | 25,599 | -0.04% |
|
| 2018/05/08 | 4 | 21.91 | 15 | 22.02 | 21.80 | -11 | 25,432 | -0.04% |
|
| 2018/05/07 | 1 | 21.30 | 22 | 21.15 | 21.30 | -21 | 25,012 | -0.08% |
|
| 2018/05/04 | 54 | 21.05 | 55 | 20.65 | 20.55 | -1 | 25,049 | 0.00% |
|
| 2018/05/03 | 1 | 20.90 | 7 | 20.91 | 20.95 | -6 | 25,117 | -0.02% |
|
| 2018/05/02 | 8 | 20.59 | 18 | 20.95 | 20.80 | -10 | 25,110 | -0.04% |
|
| 2018/04/30 | 26 | 20.49 | 15 | 20.32 | 20.30 | 11 | 25,099 | 0.04% |
|
| 2018/04/27 | 216 | 20.18 | 220 | 20.00 | 20.00 | -4 | 25,545 | -0.02% |
大買/大賣/
|
| 2018/04/26 | 410 | 20.91 | 380 | 20.00 | 19.95 | 30 | 26,164 | 0.11% |
大買/大賣/
|
| 2018/04/25 | 197 | 20.93 | 189 | 21.31 | 22.05 | 8 | 25,807 | 0.03% |
大買/大賣/
|
| 2018/04/24 | 147 | 21.67 | 144 | 21.73 | 21.70 | 3 | 25,468 | 0.01% |
大買/大賣/
|
| 2018/04/23 | 114 | 23.51 | 93 | 22.65 | 22.60 | 21 | 25,916 | 0.08% |
大買/
|
| 2018/04/20 | 59 | 23.63 | 71 | 23.87 | 23.80 | -12 | 27,183 | -0.04% |
|
| 2018/04/19 | 42 | 23.78 | 50 | 23.67 | 23.45 | -8 | 26,946 | -0.03% |
|
| 2018/04/18 | 21 | 23.22 | 57 | 23.06 | 23.70 | -36 | 26,684 | -0.13% |
|
| 2018/04/17 | 117 | 22.28 | 102 | 22.28 | 22.05 | 15 | 26,070 | 0.06% |
大買/大賣/
|
| 2018/04/16 | 141 | 22.99 | 110 | 23.25 | 23.10 | 31 | 25,980 | 0.12% |
大買/大賣/
|
| 2018/04/13 | 42 | 22.00 | 89 | 22.23 | 22.85 | -47 | 24,725 | -0.19% |
|
| 2018/04/12 | 71 | 20.77 | 69 | 20.46 | 20.80 | 2 | 24,081 | 0.01% |
|
| 2018/04/11 | 2 | 19.78 | 1 | 20.00 | 19.65 | 1 | 23,996 | 0.00% |
|
| 2018/04/10 | 8 | 20.03 | 7 | 19.96 | 19.65 | 1 | 25,343 | 0.00% |
|
| 2018/04/09 | 128 | 19.57 | 128 | 19.27 | 19.10 | 0 | 25,989 | 0.00% |
大買/大賣/
|
| 2018/04/03 | 56 | 19.78 | 57 | 20.13 | 20.00 | -1 | 26,993 | 0.00% |
|
| 2018/04/02 | 38 | 20.38 | 32 | 20.71 | 20.20 | 6 | 27,673 | 0.02% |
|
| 2018/03/31 | 50 | 20.18 | 6 | 20.03 | 20.10 | 44 | 28,432 | 0.15% |
|
| 2018/03/30 | 56 | 20.25 | 55 | 19.82 | 19.80 | 1 | 29,273 | 0.00% |
|
| 2018/03/29 | 14 | 20.88 | 30 | 20.75 | 20.30 | -16 | 30,334 | -0.05% |
|
| 2018/03/28 | 29 | 20.75 | 103 | 20.71 | 20.80 | -74 | 31,963 | -0.23% |
大賣/
|
| 2018/03/27 | 6 | 19.55 | 3 | 20.08 | 20.50 | 3 | 31,562 | 0.01% |
|
| 2018/03/26 | 2 | 18.53 | 0 | 0.00 | 18.65 | 2 | 32,395 | 0.01% |
|
| 2018/03/23 | 111 | 18.54 | 105 | 18.61 | 18.55 | 6 | 33,797 | 0.02% |
大買/大賣/
|
| 2018/03/22 | 5 | 19.45 | 16.3 | 19.68 | 19.40 | -11.3 | 34,208 | -0.03% |
|
| 2018/03/21 | 81 | 19.58 | 95 | 19.57 | 19.50 | -14 | 34,834 | -0.04% |
|
| 2018/03/20 | 91.3 | 19.51 | 90 | 19.51 | 19.45 | 1.3 | 35,331 | 0.00% |
|
| 2018/03/19 | 106 | 19.80 | 105 | 19.86 | 19.85 | 1 | 36,016 | 0.00% |
大買/大賣/
|
| 2018/03/16 | 50 | 20.05 | 4 | 20.13 | 19.95 | 46 | 37,208 | 0.12% |
|
| 2018/03/15 | 30 | 20.76 | 2 | 20.60 | 20.60 | 28 | 38,591 | 0.07% |
|
| 2018/03/14 | 13 | 20.35 | 12 | 20.18 | 20.55 | 1 | 39,018 | 0.00% |
|
| 2018/03/13 | 12 | 20.20 | 12 | 20.10 | 20.50 | 0 | 40,369 | 0.00% |
|
| 2018/03/12 | 3 | 18.73 | 5 | 18.68 | 18.65 | -2 | 40,215 | 0.00% |
|
| 2018/03/09 | 5 | 19.07 | 23 | 19.02 | 19.10 | -18 | 40,804 | -0.04% |
|
| 2018/03/08 | 4 | 18.55 | 17 | 18.49 | 18.70 | -13 | 42,474 | -0.03% |
|
| 2018/03/07 | 144 | 18.99 | 8 | 18.92 | 18.40 | 136 | 42,465 | 0.32% |
大買/鉅額交易
|
| 2018/03/06 | 1 | 19.30 | 0 | 0.00 | 19.40 | 1 | 42,997 | 0.00% |
|
| 2018/03/05 | 16 | 19.32 | 12 | 20.09 | 19.10 | 4 | 44,959 | 0.01% |
|
| 2018/03/02 | 9 | 20.20 | 55 | 20.10 | 20.10 | -46 | 46,858 | -0.10% |
|
| 2018/03/01 | 19 | 20.42 | 7 | 20.45 | 20.50 | 12 | 47,317 | 0.03% |
|
| 2018/02/27 | 0 | 0.00 | 2 | 20.38 | 20.45 | -2 | 47,356 | 0.00% |
|
| 2018/02/26 | 6 | 20.30 | 6 | 20.10 | 20.05 | 0 | 47,406 | 0.00% |
|
| 2018/02/23 | 53 | 20.89 | 19 | 20.90 | 20.50 | 34 | 47,540 | 0.07% |
|
| 2018/02/22 | 34 | 20.66 | 5 | 20.80 | 20.70 | 29 | 47,678 | 0.06% |
|
| 2018/02/21 | 6 | 20.26 | 10 | 20.37 | 20.40 | -4 | 47,794 | -0.01% |
|
| 2018/02/12 | 9 | 20.12 | 6 | 19.64 | 19.55 | 3 | 47,750 | 0.01% |
|
| 2018/02/09 | 10 | 18.85 | 41 | 18.55 | 19.70 | -31 | 47,673 | -0.07% |
|
| 2018/02/08 | 107 | 20.46 | 105 | 20.67 | 20.05 | 2 | 47,460 | 0.00% |
大買/大賣/
|
| 2018/02/07 | 109 | 21.15 | 210 | 20.89 | 20.50 | -101 | 47,206 | -0.21% |
大買/大賣/鉅額交易
|
| 2018/02/06 | 150 | 21.56 | 137 | 20.75 | 20.70 | 13 | 47,153 | 0.03% |
大買/大賣/
|
| 2018/02/05 | 16 | 22.39 | 14 | 22.66 | 23.00 | 2 | 47,023 | 0.00% |
|
| 2018/02/02 | 58 | 23.30 | 61 | 23.21 | 23.20 | -3 | 47,164 | -0.01% |
|
| 2018/02/01 | 30 | 24.03 | 34 | 24.03 | 23.70 | -4 | 47,553 | -0.01% |
|
| 2018/01/31 | 8 | 22.89 | 18 | 22.81 | 23.25 | -10 | 47,954 | -0.02% |
|
| 2018/01/30 | 52 | 23.15 | 95 | 23.17 | 22.90 | -43 | 48,148 | -0.09% |
|
| 2018/01/29 | 2 | 23.35 | 54 | 23.13 | 23.20 | -52 | 48,478 | -0.11% |
|
| 2018/01/26 | 99 | 22.51 | 58 | 22.56 | 22.60 | 41 | 49,161 | 0.08% |
|
| 2018/01/25 | 150 | 23.04 | 110 | 22.81 | 22.80 | 40 | 49,927 | 0.08% |
大買/大賣/
|
| 2018/01/24 | 10 | 23.30 | 37 | 23.41 | 23.40 | -27 | 50,392 | -0.05% |
|
| 2018/01/23 | 132 | 22.88 | 113 | 23.16 | 23.05 | 19 | 50,406 | 0.04% |
大買/大賣/
|
| 2018/01/22 | 469 | 23.73 | 380 | 22.95 | 22.90 | 89 | 50,073 | 0.18% |
大買/大賣/
|
| 2018/01/19 | 228 | 24.57 | 237 | 24.50 | 24.50 | -9 | 49,837 | -0.02% |
大買/大賣/
|
| 2018/01/18 | 109 | 25.26 | 128 | 24.86 | 24.80 | -19 | 49,864 | -0.04% |
大買/大賣/
|
| 2018/01/17 | 160 | 25.65 | 157 | 25.26 | 25.25 | 3 | 50,522 | 0.01% |
大買/大賣/
|
| 2018/01/16 | 383 | 25.20 | 408 | 25.31 | 25.60 | -25 | 50,434 | -0.05% |
大買/大賣/
|
| 2018/01/15 | 59 | 24.55 | 60 | 24.36 | 24.35 | -1 | 48,807 | 0.00% |
|
| 2018/01/12 | 112 | 24.73 | 110 | 24.92 | 24.75 | 2 | 48,577 | 0.00% |
大買/大賣/
|
| 2018/01/11 | 102 | 23.88 | 103 | 24.20 | 24.45 | -1 | 48,110 | 0.00% |
大買/大賣/
|
| 2018/01/10 | 157 | 24.35 | 158 | 23.90 | 23.90 | -1 | 47,698 | 0.00% |
大買/大賣/
|
| 2018/01/09 | 130 | 24.31 | 118 | 24.58 | 24.70 | 12 | 47,180 | 0.03% |
大買/大賣/
|
| 2018/01/08 | 92 | 24.52 | 110 | 24.24 | 24.10 | -18 | 46,517 | -0.04% |
大賣/
|
| 2018/01/05 | 71 | 24.35 | 76 | 24.42 | 24.95 | -5 | 46,005 | -0.01% |
|
| 2018/01/04 | 42 | 25.21 | 50 | 25.23 | 24.80 | -8 | 45,290 | -0.02% |
|
| 2018/01/03 | 118 | 24.69 | 100 | 24.61 | 24.20 | 18 | 43,981 | 0.04% |
大買/
|
| 2018/01/02 | 31 | 24.13 | 77 | 24.20 | 24.60 | -46 | 43,148 | -0.11% |
|