券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效,來找出真正獲利的贏家所在券商分點,進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室:一秒知道是否上對大戶列車
群益金鼎-中山 券商分點個股進出
群益金鼎-中山 券商分點全部個股操作績效/獲利分析
日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
2024/03/28 | 2.1 | 127.30 | 2.1 | 128.42 | 126.00 | -0.1 | 10,978 | 0.00% |
|
2024/03/27 | 13 | 129.92 | 23 | 128.63 | 127.50 | -10 | 11,173 | -0.09% |
|
2024/03/26 | 70.1 | 138.51 | 33.1 | 134.04 | 131.50 | 37 | 11,227 | 0.33% |
|
2024/03/25 | 0 | 0.00 | 4 | 134.50 | 134.50 | -4 | 10,741 | -0.04% |
|
2024/03/22 | 1 | 122.01 | 4 | 122.00 | 122.50 | -3 | 10,943 | -0.03% |
|
2024/03/21 | 4 | 120.88 | 4 | 121.00 | 121.50 | 0 | 11,314 | 0.00% |
|
2024/03/20 | 4 | 119.88 | 4 | 119.63 | 120.00 | 0 | 12,008 | 0.00% |
|
2024/03/19 | 6 | 121.58 | 8 | 120.88 | 120.00 | -2 | 12,105 | -0.02% |
|
2024/03/18 | 3 | 121.17 | 3 | 122.00 | 122.00 | 0 | 12,316 | 0.00% |
|
2024/03/15 | 7 | 122.86 | 7 | 122.29 | 121.00 | 0 | 12,709 | 0.00% |
|
2024/03/14 | 8 | 123.25 | 13 | 122.77 | 122.50 | -5 | 13,710 | -0.04% |
|
2024/03/13 | 20 | 127.93 | 28 | 123.86 | 123.00 | -8 | 14,188 | -0.06% |
|
2024/03/12 | 3 | 130.00 | 3 | 130.50 | 129.00 | 0 | 14,705 | 0.00% |
|
2024/03/11 | 6 | 128.50 | 6 | 130.25 | 129.00 | 0 | 14,997 | 0.00% |
|
2024/03/08 | 18.1 | 137.16 | 15 | 130.50 | 131.00 | 3.1 | 15,156 | 0.02% |
|
2024/03/07 | 3 | 137.67 | 12 | 138.79 | 137.50 | -9 | 15,459 | -0.06% |
|
2024/03/06 | 14 | 129.46 | 13 | 129.85 | 128.50 | 1 | 15,394 | 0.01% |
|
2024/03/05 | 8 | 131.63 | 6 | 131.50 | 131.50 | 2 | 15,797 | 0.01% |
|
2024/03/04 | 9 | 133.39 | 9 | 131.72 | 131.50 | 0 | 16,131 | 0.00% |
|
2024/03/01 | 1 | 133.00 | 3 | 132.33 | 131.00 | -2 | 16,757 | -0.01% |
|
2024/02/29 | 10 | 130.10 | 11.2 | 130.63 | 132.00 | -1.2 | 16,958 | -0.01% |
|
2024/02/27 | 12.1 | 131.12 | 16 | 132.78 | 130.00 | -4 | 17,108 | -0.02% |
|
2024/02/26 | 9 | 133.44 | 10 | 133.20 | 132.50 | -1 | 17,706 | -0.01% |
|
2024/02/23 | 5 | 136.00 | 3 | 135.00 | 134.00 | 2 | 18,732 | 0.01% |
|
2024/02/22 | 13 | 134.77 | 14 | 133.36 | 132.50 | -1 | 19,143 | -0.01% |
|
2024/02/21 | 1 | 137.50 | 2 | 137.50 | 136.50 | -1 | 19,465 | -0.01% |
|
2024/02/20 | 3 | 137.17 | 3 | 138.17 | 136.50 | 0 | 20,833 | 0.00% |
|
2024/02/19 | 13 | 140.38 | 14 | 137.57 | 137.00 | -1 | 21,480 | 0.00% |
|
2024/02/16 | 8 | 140.00 | 6 | 140.33 | 141.00 | 2 | 22,655 | 0.01% |
|
2024/02/15 | 13.1 | 138.19 | 8 | 136.88 | 136.00 | 5.1 | 23,835 | 0.02% |
|
2024/02/05 | 17 | 141.47 | 11 | 137.00 | 137.00 | 6 | 23,844 | 0.03% |
|
2024/02/02 | 17 | 142.65 | 18.3 | 142.85 | 143.00 | -1.3 | 24,008 | -0.01% |
|
2024/02/01 | 2 | 139.25 | 1 | 139.50 | 137.00 | 1 | 24,146 | 0.00% |
|
2024/01/31 | 6 | 139.83 | 5 | 139.10 | 138.50 | 1 | 24,912 | 0.00% |
|
2024/01/30 | 23 | 140.28 | 14 | 138.57 | 138.50 | 9 | 25,466 | 0.04% |
|
2024/01/29 | 7 | 140.21 | 7 | 140.93 | 141.50 | 0 | 27,200 | 0.00% |
|
2024/01/26 | 19 | 140.89 | 14 | 138.79 | 140.00 | 5 | 28,504 | 0.02% |
|
2024/01/25 | 22 | 145.00 | 21 | 143.90 | 142.50 | 1 | 29,219 | 0.00% |
|
2024/01/24 | 11 | 146.14 | 10 | 147.50 | 143.50 | 1 | 29,380 | 0.00% |
|
2024/01/23 | 8 | 148.38 | 9 | 148.11 | 146.50 | -1 | 29,733 | 0.00% |
|
2024/01/22 | 15 | 147.13 | 13 | 148.58 | 148.00 | 2 | 30,158 | 0.01% |
|
2024/01/19 | 18 | 144.58 | 24 | 145.75 | 145.00 | -6 | 30,462 | -0.02% |
|
2024/01/18 | 27 | 142.57 | 29.6 | 141.34 | 143.00 | -2.6 | 30,718 | -0.01% |
|
2024/01/17 | 42 | 146.31 | 34 | 147.44 | 143.50 | 8 | 31,186 | 0.03% |
|
2024/01/16 | 22 | 148.41 | 30 | 148.50 | 147.50 | -8 | 31,268 | -0.03% |
|
2024/01/15 | 10 | 147.35 | 13 | 149.04 | 149.50 | -3 | 31,362 | -0.01% |
|
2024/01/12 | 19 | 146.95 | 7 | 144.64 | 145.50 | 12 | 31,612 | 0.04% |
|
2024/01/11 | 36 | 150.43 | 13 | 150.00 | 150.00 | 23 | 31,796 | 0.07% |
|
2024/01/10 | 35 | 149.51 | 38 | 150.30 | 152.50 | -3 | 33,245 | -0.01% |
|
2024/01/09 | 39 | 149.73 | 32 | 149.91 | 149.00 | 7 | 33,456 | 0.02% |
|
2024/01/08 | 50 | 159.99 | 66 | 161.88 | 149.00 | -16 | 33,451 | -0.05% |
|
2024/01/05 | 10 | 156.25 | 11 | 158.14 | 160.00 | -1 | 33,127 | 0.00% |
|
2024/01/04 | 4 | 155.88 | 8 | 157.69 | 157.00 | -4 | 33,237 | -0.01% |
|
2024/01/03 | 12 | 156.00 | 16 | 157.41 | 156.50 | -4 | 33,381 | -0.01% |
|
2024/01/02 | 11 | 154.18 | 1 | 156.00 | 157.00 | 10 | 33,333 | 0.03% |
|
2023/12/29 | 10.1 | 154.01 | 10 | 155.25 | 156.50 | 0.1 | 33,292 | 0.00% |
|
2023/12/28 | 1 | 153.50 | 6 | 155.08 | 154.00 | -5 | 33,365 | -0.01% |
|
2023/12/27 | 30.5 | 156.58 | 19.1 | 155.37 | 153.00 | 11.4 | 33,848 | 0.03% |
|
2023/12/26 | 11 | 157.95 | 10 | 159.35 | 157.00 | 1 | 34,020 | 0.00% |
|
2023/12/25 | 19.1 | 156.82 | 12 | 156.83 | 156.50 | 7.1 | 33,926 | 0.02% |
|
2023/12/22 | 12 | 153.58 | 8 | 154.75 | 155.50 | 4 | 33,954 | 0.01% |
|
2023/12/21 | 14 | 151.32 | 24 | 151.88 | 151.50 | -10 | 33,980 | -0.03% |
|
2023/12/20 | 11 | 152.64 | 8 | 152.88 | 151.50 | 3 | 34,141 | 0.01% |
|
2023/12/19 | 36 | 151.44 | 33 | 151.23 | 152.00 | 3 | 34,211 | 0.01% |
|
2023/12/18 | 38 | 153.84 | 29 | 153.93 | 152.50 | 9 | 34,286 | 0.03% |
|
2023/12/15 | 43 | 160.85 | 37 | 158.00 | 156.00 | 6 | 34,194 | 0.02% |
|
2023/12/14 | 25 | 163.40 | 17 | 164.79 | 165.00 | 8 | 33,968 | 0.02% |
|
2023/12/13 | 28 | 162.96 | 18 | 163.39 | 161.00 | 10 | 34,449 | 0.03% |
|
2023/12/12 | 14 | 163.68 | 14 | 163.96 | 163.50 | 0 | 35,051 | 0.00% |
|
2023/12/11 | 59 | 171.97 | 76 | 164.80 | 161.50 | -17 | 34,894 | -0.05% |
|
2023/12/08 | 72 | 172.16 | 36 | 171.93 | 174.00 | 36 | 33,960 | 0.11% |
|
2023/12/07 | 32 | 166.02 | 30 | 164.60 | 166.00 | 2 | 33,596 | 0.01% |
|
2023/12/06 | 30 | 172.18 | 25 | 173.18 | 170.50 | 5 | 33,297 | 0.02% |
|
2023/12/05 | 23 | 170.15 | 20.2 | 169.25 | 169.50 | 2.8 | 33,200 | 0.01% |
|
2023/12/04 | 57 | 176.67 | 60 | 177.00 | 173.00 | -3 | 33,133 | -0.01% |
|
2023/12/01 | 20 | 174.00 | 31 | 174.98 | 176.50 | -11 | 32,795 | -0.03% |
|
2023/11/30 | 36 | 172.01 | 33 | 172.91 | 172.50 | 3 | 32,648 | 0.01% |
|
2023/11/29 | 19 | 168.45 | 28 | 169.63 | 170.50 | -9 | 32,301 | -0.03% |
|
2023/11/28 | 23 | 166.65 | 23 | 168.22 | 168.00 | 0 | 32,070 | 0.00% |
|
2023/11/27 | 16 | 163.69 | 20 | 162.80 | 160.00 | -4 | 31,641 | -0.01% |
|
2023/11/24 | 14 | 165.14 | 20 | 164.05 | 165.00 | -6 | 31,699 | -0.02% |
|
2023/11/23 | 48.1 | 166.20 | 44 | 165.42 | 163.50 | 4.1 | 31,774 | 0.01% |
|
2023/11/22 | 46 | 170.16 | 52 | 172.67 | 170.50 | -6 | 31,908 | -0.02% |
|
2023/11/21 | 47.1 | 166.76 | 45 | 167.00 | 168.50 | 2.1 | 31,430 | 0.01% |
|
2023/11/20 | 20.1 | 163.40 | 22 | 165.05 | 166.00 | -1.9 | 31,221 | -0.01% |
|
2023/11/17 | 47 | 160.21 | 89 | 158.73 | 164.00 | -42 | 30,986 | -0.14% |
|
2023/11/16 | 68 | 157.22 | 53 | 158.30 | 160.00 | 15 | 29,688 | 0.05% |
|
2023/11/15 | 73 | 154.38 | 90 | 153.18 | 158.50 | -17 | 29,107 | -0.06% |
|
2023/11/14 | 45 | 146.64 | 56.1 | 147.09 | 149.50 | -11.1 | 28,172 | -0.04% |
|
2023/11/13 | 1 | 138.50 | 18 | 138.50 | 138.50 | -17 | 27,196 | -0.06% |
|
2023/11/10 | 28 | 127.75 | 8 | 128.00 | 126.00 | 20 | 27,211 | 0.07% |
|
2023/11/09 | 15 | 128.37 | 15 | 129.10 | 129.00 | 0 | 27,142 | 0.00% |
|
2023/11/08 | 82 | 130.82 | 62 | 131.94 | 129.00 | 20 | 27,019 | 0.07% |
|
2023/11/07 | 25 | 132.80 | 16 | 133.69 | 133.50 | 9 | 26,701 | 0.03% |
|
2023/11/06 | 59 | 141.58 | 42 | 144.33 | 135.00 | 17 | 26,450 | 0.06% |
|
2023/11/03 | 11 | 137.45 | 46 | 141.13 | 145.00 | -35 | 25,118 | -0.14% |
|
2023/11/02 | 27 | 124.83 | 32.5 | 126.66 | 132.00 | -5.5 | 24,186 | -0.02% |
|
2023/11/01 | 17 | 121.24 | 30 | 120.77 | 120.00 | -13 | 23,920 | -0.05% |
|
2023/10/31 | 32 | 122.64 | 25 | 122.24 | 119.00 | 7 | 23,942 | 0.03% |
|
2023/10/30 | 6 | 119.50 | 9 | 121.89 | 123.00 | -3 | 23,924 | -0.01% |
|
2023/10/27 | 11 | 120.50 | 16 | 119.84 | 117.00 | -5 | 23,866 | -0.02% |
|
2023/10/26 | 17 | 120.44 | 9 | 120.00 | 119.00 | 8 | 23,523 | 0.03% |
|
2023/10/25 | 27 | 123.93 | 31.8 | 122.70 | 124.00 | -4.8 | 23,188 | -0.02% |
|
2023/10/24 | 16 | 114.50 | 26 | 115.44 | 117.50 | -10 | 22,575 | -0.04% |
|
2023/10/23 | 27 | 115.57 | 12 | 116.46 | 114.50 | 15 | 22,310 | 0.07% |
|
2023/10/20 | 9 | 119.44 | 6 | 117.00 | 116.50 | 3 | 22,156 | 0.01% |
|
2023/10/19 | 35 | 121.64 | 34 | 122.54 | 122.50 | 1 | 21,788 | 0.00% |
|
2023/10/18 | 70 | 135.94 | 76 | 128.11 | 121.50 | -6 | 21,471 | -0.03% |
|
2023/10/17 | 17 | 128.97 | 8 | 130.81 | 134.50 | 9 | 19,814 | 0.05% |
|
2023/10/16 | 41 | 123.72 | 18 | 123.19 | 122.50 | 23 | 19,488 | 0.12% |
|
2023/10/13 | 6 | 119.50 | 29 | 121.07 | 122.00 | -23 | 19,195 | -0.12% |
|
2023/10/12 | 29 | 116.17 | 11 | 116.28 | 118.50 | 18 | 19,873 | 0.09% |
|
2023/10/11 | 12.2 | 114.40 | 12.1 | 109.28 | 108.00 | 0.1 | 20,327 | 0.00% |
|
2023/10/06 | 5 | 117.70 | 0 | 0.00 | 116.00 | 5 | 20,959 | 0.02% |
|
2023/10/05 | 18 | 119.03 | 22 | 116.95 | 117.00 | -4 | 21,594 | -0.02% |
|
2023/10/04 | 12 | 117.38 | 28 | 117.86 | 118.50 | -16 | 22,450 | -0.07% |
|
2023/10/03 | 30 | 125.03 | 41 | 120.60 | 118.00 | -11 | 22,460 | -0.05% |
|
2023/10/02 | 63.2 | 125.57 | 44 | 123.83 | 123.00 | 19.2 | 22,027 | 0.09% |
|
2023/09/28 | 37 | 120.59 | 40 | 120.60 | 118.50 | -3 | 22,128 | -0.01% |
|
2023/09/27 | 14 | 117.32 | 17 | 118.71 | 121.50 | -3 | 21,906 | -0.01% |
|
2023/09/26 | 21 | 119.76 | 11 | 117.50 | 117.00 | 10 | 21,747 | 0.05% |
|
2023/09/25 | 16.1 | 121.01 | 14 | 122.68 | 122.00 | 2.1 | 21,526 | 0.01% |
|
2023/09/22 | 9 | 117.17 | 10 | 118.60 | 120.00 | -1 | 21,249 | 0.00% |
|
2023/09/21 | 9 | 113.56 | 11 | 115.91 | 119.00 | -2 | 21,117 | -0.01% |
|
2023/09/20 | 35 | 116.39 | 33 | 118.05 | 115.50 | 2 | 20,877 | 0.01% |
|
2023/09/19 | 31 | 120.24 | 17 | 120.44 | 118.00 | 14 | 20,651 | 0.07% |
|
2023/09/18 | 36 | 120.04 | 27 | 121.93 | 122.50 | 9 | 20,183 | 0.04% |
|
2023/09/15 | 23 | 119.43 | 23 | 118.48 | 120.00 | 0 | 19,566 | 0.00% |
|
2023/09/14 | 8 | 104.25 | 18 | 108.58 | 111.00 | -10 | 18,784 | -0.05% |
|
2023/09/13 | 18 | 102.14 | 20 | 100.63 | 101.00 | -2 | 18,675 | -0.01% |
|
2023/09/12 | 28 | 104.46 | 38.2 | 102.86 | 103.00 | -10.2 | 18,860 | -0.05% |
|
2023/09/11 | 42.2 | 110.26 | 39 | 107.44 | 105.50 | 3.2 | 18,751 | 0.02% |
|
2023/09/08 | 11 | 114.04 | 12 | 115.50 | 116.50 | -1 | 18,518 | -0.01% |
|
2023/09/07 | 14 | 116.47 | 22 | 116.95 | 115.00 | -8 | 18,412 | -0.04% |
|
2023/09/06 | 25 | 117.44 | 32 | 117.11 | 116.50 | -7 | 18,611 | -0.04% |
|
2023/09/05 | 28.2 | 114.33 | 21 | 116.12 | 118.00 | 7.2 | 18,805 | 0.04% |
|
2023/09/04 | 9 | 113.06 | 7 | 113.43 | 116.00 | 2 | 18,827 | 0.01% |
|
2023/09/01 | 5 | 113.80 | 5 | 115.50 | 112.50 | 0 | 18,965 | 0.00% |
|
2023/08/31 | 8 | 114.63 | 5 | 116.00 | 115.00 | 3 | 19,335 | 0.02% |
|
2023/08/30 | 8 | 112.06 | 12.1 | 113.75 | 114.50 | -4.1 | 19,752 | -0.02% |
|
2023/08/29 | 7.1 | 107.72 | 12 | 108.67 | 109.00 | -5 | 19,823 | -0.02% |
|
2023/08/28 | 48.3 | 114.89 | 41 | 114.57 | 108.50 | 7.3 | 19,677 | 0.04% |
|
2023/08/25 | 24 | 120.92 | 26 | 119.52 | 120.50 | -2 | 18,965 | -0.01% |
|
2023/08/24 | 26 | 116.04 | 23 | 116.26 | 113.50 | 3 | 18,625 | 0.02% |
|
2023/08/23 | 3 | 110.83 | 9 | 114.22 | 115.00 | -6 | 18,734 | -0.03% |
|
2023/08/22 | 11 | 111.82 | 13 | 110.42 | 110.00 | -2 | 18,597 | -0.01% |
|
2023/08/21 | 12 | 110.13 | 14 | 109.50 | 108.50 | -2 | 18,705 | -0.01% |
|
2023/08/18 | 14 | 111.93 | 6 | 114.42 | 108.00 | 8 | 18,625 | 0.04% |
|
2023/08/17 | 18 | 114.36 | 13 | 115.54 | 116.00 | 5 | 18,354 | 0.03% |
|
2023/08/16 | 8 | 110.06 | 7 | 112.71 | 113.50 | 1 | 18,081 | 0.01% |
|
2023/08/15 | 16 | 112.66 | 12.2 | 109.97 | 110.00 | 3.8 | 17,939 | 0.02% |
|
2023/08/14 | 17.2 | 108.84 | 13 | 109.96 | 109.00 | 4.2 | 17,783 | 0.02% |
|
2023/08/11 | 9 | 106.00 | 10 | 108.50 | 110.00 | -1 | 17,660 | -0.01% |
|
2023/08/10 | 15 | 108.00 | 25 | 108.58 | 109.50 | -10 | 17,245 | -0.06% |
|
2023/08/09 | 16 | 109.72 | 21 | 109.88 | 109.50 | -5 | 16,904 | -0.03% |
|
2023/08/08 | 23 | 111.07 | 5 | 108.50 | 105.50 | 18 | 16,460 | 0.11% |
|
2023/08/07 | 30 | 113.93 | 29.1 | 116.16 | 117.00 | 1 | 16,266 | 0.01% |
|
2023/08/04 | 10.1 | 111.66 | 16.1 | 110.75 | 109.50 | -6.1 | 15,730 | -0.04% |
|
2023/08/02 | 24.1 | 119.08 | 20 | 113.58 | 113.50 | 4.1 | 15,495 | 0.03% |
|
2023/08/01 | 36 | 127.46 | 22.2 | 126.63 | 121.50 | 13.8 | 15,096 | 0.09% |
|
2023/07/31 | 14 | 144.43 | 2 | 145.00 | 133.00 | 12 | 14,649 | 0.08% |
|
2023/07/28 | 11 | 142.05 | 12 | 144.21 | 147.50 | -1 | 14,586 | -0.01% |
|
2023/07/27 | 12 | 148.75 | 10 | 147.75 | 144.00 | 2 | 14,565 | 0.01% |
|
2023/07/26 | 5 | 142.60 | 8 | 148.50 | 151.50 | -3 | 14,531 | -0.02% |
|
2023/07/25 | 11.2 | 147.10 | 7 | 143.43 | 142.50 | 4.2 | 14,521 | 0.03% |
|
2023/07/24 | 8 | 147.06 | 10.1 | 149.30 | 151.00 | -2.1 | 14,518 | -0.01% |
|
2023/07/21 | 6 | 131.33 | 12 | 140.57 | 148.50 | -6 | 14,490 | -0.04% |
|
2023/07/20 | 7 | 130.71 | 5 | 134.00 | 135.00 | 2 | 14,460 | 0.01% |
|
2023/07/19 | 8 | 124.69 | 15 | 125.00 | 127.50 | -7 | 14,434 | -0.05% |
|
2023/07/18 | 17 | 127.26 | 9 | 124.11 | 125.00 | 8 | 14,485 | 0.06% |
|
2023/07/17 | 30 | 127.97 | 30 | 128.92 | 130.00 | 0 | 14,425 | 0.00% |
|
2023/07/14 | 8 | 124.06 | 18.5 | 125.89 | 127.00 | -10.5 | 13,341 | -0.08% |
|
2023/07/13 | 13 | 111.69 | 24 | 114.10 | 115.50 | -11 | 12,613 | -0.09% |
|
2023/07/12 | 28 | 100.48 | 22.3 | 101.38 | 105.00 | 5.7 | 11,715 | 0.05% |
|
2023/07/11 | 19 | 92.94 | 17 | 93.48 | 95.50 | 2 | 11,020 | 0.02% |
|
2023/07/10 | 17 | 84.74 | 17.5 | 85.85 | 86.90 | -0.5 | 10,104 | 0.00% |
|
2023/07/07 | 10.5 | 82.83 | 10 | 83.27 | 84.20 | 0.5 | 9,931 | 0.01% |
|
2023/07/06 | 8 | 82.96 | 10 | 84.09 | 83.80 | -2 | 9,928 | -0.02% |
|
2023/07/05 | 11 | 81.71 | 11 | 81.25 | 81.00 | 0 | 9,556 | 0.00% |
|
2023/07/04 | 21 | 81.72 | 22 | 82.23 | 81.60 | -1 | 9,601 | -0.01% |
|
2023/07/03 | 16 | 81.91 | 16 | 82.31 | 81.60 | 0 | 9,611 | 0.00% |
|
2023/06/30 | 3 | 80.10 | 4 | 80.85 | 81.00 | -1 | 9,650 | -0.01% |
|
2023/06/29 | 13 | 79.97 | 25 | 80.58 | 80.10 | -12 | 9,705 | -0.12% |
|
2023/06/28 | 23 | 78.54 | 12 | 79.30 | 80.00 | 11 | 9,781 | 0.11% |
|
2023/06/27 | 12 | 78.58 | 12 | 76.52 | 76.70 | 0 | 10,125 | 0.00% |
|
2023/06/26 | 6 | 77.92 | 6 | 78.62 | 78.30 | 0 | 10,225 | 0.00% |
|
2023/06/21 | 7 | 80.67 | 7 | 80.00 | 79.80 | 0 | 10,768 | 0.00% |
|
2023/06/20 | 12 | 81.70 | 12 | 80.60 | 80.50 | 0 | 10,821 | 0.00% |
|
2023/06/19 | 13 | 83.58 | 24 | 82.91 | 81.60 | -11 | 11,007 | -0.10% |
|
2023/06/16 | 31 | 82.89 | 20 | 83.63 | 84.60 | 11 | 11,359 | 0.10% |
|
2023/06/15 | 13 | 82.11 | 13 | 82.19 | 81.90 | 0 | 11,440 | 0.00% |
|
2023/06/14 | 23 | 83.59 | 19 | 82.18 | 82.00 | 4 | 11,769 | 0.03% |
|
2023/06/13 | 5 | 84.86 | 5 | 85.02 | 84.20 | 0 | 12,105 | 0.00% |
|
2023/06/12 | 25 | 83.91 | 24 | 84.49 | 83.90 | 1 | 12,564 | 0.01% |
|
2023/06/09 | 5 | 86.86 | 18 | 87.58 | 87.90 | -13 | 12,720 | -0.10% |
|
2023/06/08 | 25 | 85.76 | 23 | 85.31 | 84.80 | 2 | 13,013 | 0.02% |
|
2023/06/07 | 25 | 88.70 | 20 | 88.73 | 87.90 | 5 | 13,809 | 0.04% |
|
2023/06/06 | 42 | 87.29 | 40 | 87.63 | 87.50 | 2 | 14,003 | 0.01% |
|
2023/06/05 | 37 | 88.15 | 26 | 88.55 | 88.20 | 11 | 13,742 | 0.08% |
|
2023/06/02 | 10 | 84.19 | 9 | 84.52 | 84.30 | 1 | 13,298 | 0.01% |
|
2023/06/01 | 9 | 80.73 | 16 | 81.68 | 83.10 | -7 | 13,393 | -0.05% |
|
2023/05/31 | 6 | 81.03 | 10 | 81.66 | 80.80 | -4 | 13,848 | -0.03% |
|
2023/05/30 | 29 | 82.02 | 26 | 81.60 | 80.60 | 3 | 14,101 | 0.02% |
|
2023/05/29 | 13 | 78.67 | 27 | 80.91 | 83.10 | -14 | 14,588 | -0.10% |
|
2023/05/26 | 13 | 77.07 | 17 | 76.92 | 76.00 | -4 | 15,577 | -0.03% |
|
2023/05/25 | 19 | 77.88 | 15 | 77.61 | 77.30 | 4 | 16,162 | 0.02% |
|
2023/05/24 | 20 | 76.60 | 15 | 76.57 | 76.50 | 5 | 16,271 | 0.03% |
|
2023/05/23 | 11 | 77.20 | 11 | 77.27 | 77.10 | 0 | 17,055 | 0.00% |
|
2023/05/22 | 5 | 75.50 | 5 | 76.30 | 77.10 | 0 | 17,148 | 0.00% |
|
2023/05/19 | 11 | 75.88 | 17 | 75.17 | 74.90 | -6 | 17,153 | -0.03% |
|
2023/05/18 | 7 | 76.73 | 7 | 77.31 | 76.20 | 0 | 17,170 | 0.00% |
|
2023/05/17 | 8 | 75.55 | 8 | 76.10 | 76.00 | 0 | 17,186 | 0.00% |
|
2023/05/16 | 0 | 0.00 | 2 | 75.55 | 75.60 | -2 | 17,215 | -0.01% |
|
2023/05/15 | 3 | 72.60 | 3 | 73.40 | 73.20 | 0 | 17,302 | 0.00% |
|
2023/05/12 | 2 | 71.20 | 0 | 0.00 | 73.50 | 2 | 17,428 | 0.01% |
|
2023/05/11 | 8 | 74.71 | 3 | 73.13 | 71.70 | 5 | 17,946 | 0.03% |
|
2023/05/08 | 3 | 75.07 | 2 | 74.70 | 74.80 | 1 | 18,028 | 0.01% |
|
2023/05/05 | 1 | 74.30 | 4 | 74.68 | 74.80 | -3 | 18,545 | -0.02% |
|
2023/05/04 | 2 | 74.85 | 2 | 74.20 | 74.00 | 0 | 19,184 | 0.00% |
|
2023/05/03 | 2 | 74.45 | 2 | 74.65 | 74.50 | 0 | 19,241 | 0.00% |
|
2023/05/02 | 2 | 74.10 | 8 | 74.18 | 75.40 | -6 | 19,298 | -0.03% |
|
2023/04/28 | 2 | 75.05 | 4 | 74.93 | 74.00 | -2 | 19,342 | -0.01% |
|
2023/04/27 | 4 | 73.48 | 0 | 0.00 | 73.60 | 4 | 19,299 | 0.02% |
|
2023/04/26 | 2 | 73.30 | 22 | 71.93 | 73.00 | -20 | 19,270 | -0.10% |
|
2023/04/25 | 4 | 73.73 | 0 | 0.00 | 73.50 | 4 | 19,280 | 0.02% |
|
2023/04/24 | 10 | 77.00 | 70 | 77.08 | 77.20 | -60 | 19,278 | -0.31% |
|
2023/04/21 | 11 | 76.90 | 0 | 0.00 | 76.70 | 11 | 19,280 | 0.06% |
|
2023/04/20 | 10 | 77.90 | 0 | 0.00 | 77.80 | 10 | 19,231 | 0.05% |
|
2023/04/19 | 8 | 81.04 | 11 | 79.60 | 79.40 | -3 | 19,261 | -0.02% |
|
2023/04/18 | 9 | 82.93 | 11 | 80.77 | 80.50 | -2 | 19,227 | -0.01% |
|
2023/04/17 | 2 | 82.10 | 3 | 81.60 | 82.10 | -1 | 19,301 | -0.01% |
|
2023/04/14 | 3 | 82.87 | 18 | 82.56 | 82.20 | -15 | 19,408 | -0.08% |
|
2023/04/13 | 5 | 83.98 | 5 | 82.60 | 82.20 | 0 | 19,515 | 0.00% |
|
2023/04/12 | 13 | 85.92 | 9 | 85.60 | 85.50 | 4 | 19,547 | 0.02% |
|
2023/04/11 | 30 | 87.81 | 27 | 86.61 | 85.60 | 3 | 19,588 | 0.02% |
|
2023/04/10 | 9 | 86.43 | 13 | 87.02 | 87.40 | -4 | 19,543 | -0.02% |
|
2023/04/07 | 1 | 86.20 | 1 | 86.00 | 85.40 | 0 | 19,545 | 0.00% |
|
2023/04/06 | 12 | 85.29 | 12 | 85.84 | 85.50 | 0 | 19,545 | 0.00% |
|
2023/03/30 | 4 | 83.85 | 6 | 84.62 | 84.80 | -2 | 19,493 | -0.01% |
|
2023/03/29 | 11 | 83.71 | 14 | 82.65 | 83.30 | -3 | 19,515 | -0.02% |
|
2023/03/28 | 42 | 86.29 | 17 | 84.49 | 84.10 | 25 | 19,537 | 0.13% |
|
2023/03/27 | 20 | 90.31 | 28 | 90.03 | 89.70 | -8 | 19,220 | -0.04% |
|
2023/03/24 | 11 | 91.60 | 11 | 91.70 | 89.60 | 0 | 19,247 | 0.00% |
|
2023/03/23 | 5 | 89.82 | 9 | 89.67 | 89.50 | -4 | 18,799 | -0.02% |
|
2023/03/22 | 5 | 89.88 | 6 | 90.00 | 89.50 | -1 | 18,928 | -0.01% |
|
2023/03/21 | 35 | 91.85 | 8 | 90.18 | 89.10 | 27 | 19,292 | 0.14% |
|
2023/03/20 | 17 | 90.38 | 13 | 91.03 | 91.80 | 4 | 19,422 | 0.02% |
|
2023/03/17 | 27 | 89.96 | 18 | 89.83 | 89.80 | 9 | 19,692 | 0.05% |
|
2023/03/16 | 41 | 87.80 | 51 | 88.38 | 88.60 | -10 | 19,658 | -0.05% |
|
2023/03/15 | 75 | 91.21 | 47 | 90.60 | 89.60 | 28 | 19,380 | 0.14% |
|
2023/03/14 | 40 | 90.40 | 19 | 88.78 | 88.00 | 21 | 19,026 | 0.11% |
|
2023/03/13 | 71 | 92.74 | 97 | 92.51 | 92.90 | -26 | 18,928 | -0.14% |
|
2023/03/10 | 65 | 94.50 | 50 | 94.93 | 94.80 | 15 | 18,556 | 0.08% |
|
2023/03/09 | 6 | 90.98 | 9 | 93.43 | 96.00 | -3 | 18,325 | -0.02% |
|
2023/03/08 | 27 | 87.23 | 31 | 87.57 | 87.30 | -4 | 18,601 | -0.02% |
|
2023/03/07 | 23 | 88.81 | 29 | 87.73 | 87.60 | -6 | 18,539 | -0.03% |
|
2023/03/06 | 14 | 85.87 | 20 | 88.28 | 89.50 | -6 | 18,424 | -0.03% |
|
2023/03/03 | 22 | 86.00 | 19 | 86.90 | 85.00 | 3 | 18,250 | 0.02% |
|
2023/03/02 | 39.5 | 88.55 | 31 | 88.64 | 87.90 | 8.5 | 17,890 | 0.05% |
|
2023/03/01 | 31.5 | 89.53 | 32 | 89.93 | 89.70 | -0.5 | 17,649 | 0.00% |
|
2023/02/24 | 32 | 87.60 | 30.1 | 88.33 | 90.80 | 1.9 | 17,103 | 0.01% |
|
2023/02/23 | 4 | 80.70 | 7 | 80.13 | 83.80 | -3 | 15,978 | -0.02% |
|
2023/02/22 | 20 | 78.32 | 25 | 77.05 | 76.20 | -5 | 15,663 | -0.03% |
|
2023/02/21 | 20.1 | 79.91 | 10 | 79.56 | 80.30 | 10 | 15,878 | 0.06% |
|
2023/02/20 | 3.1 | 74.22 | 3 | 75.23 | 75.50 | 0.1 | 15,458 | 0.00% |
|
2023/02/17 | 3 | 73.57 | 3 | 74.10 | 73.90 | 0 | 15,640 | 0.00% |
|
2023/02/16 | 8 | 73.80 | 0 | 0.00 | 74.20 | 8 | 15,811 | 0.05% |
|
2023/02/15 | 8 | 73.28 | 12 | 72.60 | 72.60 | -4 | 16,237 | -0.02% |
|
2023/02/14 | 25 | 74.71 | 11 | 73.82 | 73.70 | 14 | 16,523 | 0.08% |
|
2023/02/13 | 34 | 74.42 | 37 | 74.57 | 74.60 | -3 | 17,127 | -0.02% |
|
2023/02/10 | 6 | 75.20 | 16 | 74.23 | 73.40 | -10 | 17,636 | -0.06% |
|
2023/02/09 | 29 | 76.47 | 18 | 76.72 | 75.30 | 11 | 18,042 | 0.06% |
|
2023/02/08 | 26 | 73.32 | 16 | 73.98 | 74.50 | 10 | 18,685 | 0.05% |
|
2023/02/07 | 4 | 71.68 | 20 | 71.88 | 72.20 | -16 | 19,168 | -0.08% |
|
2023/02/06 | 34 | 72.59 | 19 | 72.59 | 72.60 | 15 | 19,424 | 0.08% |
|
2023/02/03 | 26 | 74.28 | 37 | 73.36 | 72.20 | -11 | 19,497 | -0.06% |
|
2023/02/02 | 20 | 76.35 | 15 | 76.61 | 77.00 | 5 | 19,396 | 0.03% |
|
2023/02/01 | 5 | 69.80 | 5 | 70.14 | 70.20 | 0 | 19,012 | 0.00% |
|
2023/01/31 | 5 | 68.28 | 6 | 69.20 | 69.50 | -1 | 19,298 | -0.01% |
|
2023/01/30 | 3 | 67.70 | 3 | 68.23 | 68.40 | 0 | 19,549 | 0.00% |
|
2023/01/17 | 2 | 66.65 | 0 | 0.00 | 66.60 | 2 | 19,758 | 0.01% |
|
2023/01/16 | 2 | 66.70 | 2 | 66.75 | 67.00 | 0 | 19,981 | 0.00% |
|
2023/01/13 | 40 | 67.30 | 0 | 0.00 | 67.00 | 40 | 20,236 | 0.20% |
|
2023/01/12 | 2 | 69.70 | 5 | 68.90 | 68.10 | -3 | 20,539 | -0.01% |
|
2023/01/11 | 3 | 70.23 | 3 | 69.40 | 69.30 | 0 | 20,819 | 0.00% |
|
2023/01/10 | 7 | 70.97 | 15.9 | 70.21 | 70.30 | -8.9 | 21,199 | -0.04% |
|
2023/01/09 | 13 | 71.21 | 19 | 70.63 | 70.70 | -6 | 21,555 | -0.03% |
|
2023/01/06 | 3 | 69.30 | 4 | 69.48 | 69.70 | -1 | 22,169 | 0.00% |
|
2023/01/05 | 7 | 69.69 | 6 | 69.57 | 68.80 | 1 | 22,827 | 0.00% |
|
2023/01/04 | 16 | 69.94 | 16 | 69.42 | 69.30 | 0 | 23,375 | 0.00% |
|
2023/01/03 | 12 | 68.28 | 12 | 68.88 | 69.10 | 0 | 23,527 | 0.00% |
|
2022/12/30 | 10 | 68.60 | 10 | 67.30 | 67.30 | 0 | 23,873 | 0.00% |
|
2022/12/29 | 4 | 67.53 | 4 | 67.40 | 67.40 | 0 | 24,176 | 0.00% |
|
2022/12/28 | 2 | 70.35 | 4 | 68.98 | 67.90 | -2 | 25,018 | -0.01% |
|
2022/12/27 | 11 | 71.15 | 30 | 70.78 | 70.90 | -19 | 25,275 | -0.08% |
|
2022/12/26 | 34 | 70.20 | 13 | 70.10 | 70.00 | 21 | 25,716 | 0.08% |
|
2022/12/23 | 6 | 69.02 | 6 | 69.15 | 69.30 | 0 | 26,211 | 0.00% |
|
2022/12/22 | 19 | 70.23 | 16 | 69.26 | 69.40 | 3 | 26,626 | 0.01% |
|
2022/12/21 | 6 | 70.32 | 7 | 69.61 | 69.60 | -1 | 27,218 | 0.00% |
|
2022/12/20 | 10 | 71.45 | 10 | 70.87 | 69.80 | 0 | 27,653 | 0.00% |
|
2022/12/19 | 12 | 72.63 | 15 | 71.13 | 71.20 | -3 | 27,981 | -0.01% |
|
2022/12/16 | 9 | 73.50 | 3 | 73.53 | 73.10 | 6 | 28,384 | 0.02% |
|
2022/12/15 | 17 | 74.59 | 19 | 73.93 | 73.80 | -2 | 28,853 | -0.01% |
|
2022/12/14 | 18 | 75.16 | 15 | 75.15 | 74.50 | 3 | 28,913 | 0.01% |
|
2022/12/13 | 17 | 75.79 | 22 | 75.73 | 75.00 | -5 | 28,958 | -0.02% |
|
2022/12/12 | 34 | 76.25 | 27 | 74.53 | 73.60 | 7 | 28,681 | 0.02% |
|
2022/12/09 | 23 | 75.77 | 17 | 76.42 | 76.80 | 6 | 28,540 | 0.02% |
|
2022/12/08 | 13 | 71.07 | 12 | 73.74 | 74.70 | 1 | 28,608 | 0.00% |
|
2022/12/07 | 9 | 70.86 | 13 | 70.21 | 70.20 | -4 | 29,142 | -0.01% |
|
2022/12/06 | 10 | 73.47 | 17 | 72.06 | 71.70 | -7 | 30,033 | -0.02% |
|
2022/12/05 | 16 | 75.41 | 37 | 75.45 | 73.60 | -21 | 30,158 | -0.07% |
|
2022/12/02 | 44 | 75.33 | 20 | 75.25 | 75.00 | 24 | 29,998 | 0.08% |
|
2022/12/01 | 23 | 75.13 | 40 | 75.99 | 74.40 | -17 | 30,046 | -0.06% |
|
2022/11/30 | 40 | 71.68 | 42 | 72.89 | 74.00 | -2 | 29,730 | -0.01% |
|
2022/11/29 | 17 | 67.88 | 20 | 68.31 | 68.30 | -3 | 29,546 | -0.01% |
|
2022/11/28 | 9 | 68.79 | 8 | 68.31 | 68.20 | 1 | 30,800 | 0.00% |
|
2022/11/25 | 44 | 70.51 | 16 | 69.70 | 68.60 | 28 | 32,655 | 0.09% |
|
2022/11/24 | 21 | 71.52 | 32 | 71.68 | 71.90 | -11 | 33,411 | -0.03% |
|
2022/11/23 | 14 | 71.54 | 14 | 70.94 | 70.90 | 0 | 33,963 | 0.00% |
|
2022/11/22 | 23 | 71.03 | 36 | 71.17 | 70.80 | -13 | 34,410 | -0.04% |
|
2022/11/21 | 17 | 73.02 | 13 | 71.65 | 70.80 | 4 | 34,985 | 0.01% |
|
2022/11/18 | 19 | 73.25 | 11 | 73.26 | 72.40 | 8 | 34,973 | 0.02% |
|
2022/11/17 | 19 | 72.83 | 28 | 74.24 | 74.30 | -9 | 34,894 | -0.03% |
|
2022/11/16 | 18 | 71.06 | 16 | 71.60 | 71.50 | 2 | 34,705 | 0.01% |
|
2022/11/15 | 16 | 69.98 | 18 | 69.96 | 70.30 | -2 | 34,609 | -0.01% |
|
2022/11/14 | 16 | 68.46 | 25 | 68.48 | 68.50 | -9 | 34,814 | -0.03% |
|
2022/11/11 | 29 | 68.77 | 17 | 69.05 | 67.40 | 12 | 34,912 | 0.03% |
|
2022/11/10 | 25 | 69.71 | 26 | 69.29 | 68.90 | -1 | 34,807 | 0.00% |
|
2022/11/09 | 42 | 71.43 | 35 | 70.15 | 69.70 | 7 | 34,981 | 0.02% |
|
2022/11/08 | 22 | 72.37 | 18 | 71.96 | 70.90 | 4 | 34,871 | 0.01% |
|
2022/11/07 | 12 | 70.66 | 13 | 71.42 | 70.10 | -1 | 34,274 | 0.00% |
|
2022/11/04 | 35 | 69.54 | 20 | 70.05 | 70.30 | 15 | 33,789 | 0.04% |
|
2022/11/03 | 11 | 65.26 | 26.7 | 68.03 | 70.60 | -15.7 | 32,646 | -0.05% |
|
2022/11/02 | 9 | 64.59 | 5 | 64.48 | 64.20 | 4 | 32,059 | 0.01% |
|
2022/11/01 | 13 | 63.55 | 13 | 64.12 | 64.50 | 0 | 31,810 | 0.00% |
|
2022/10/31 | 8 | 63.21 | 8 | 64.73 | 64.10 | 0 | 31,629 | 0.00% |
|
2022/10/28 | 8 | 61.66 | 9 | 61.38 | 60.20 | -1 | 31,345 | 0.00% |
|
2022/10/27 | 19 | 61.87 | 25 | 62.53 | 62.90 | -6 | 31,169 | -0.02% |
|
2022/10/26 | 15 | 61.24 | 20 | 60.64 | 59.70 | -5 | 30,884 | -0.02% |
|
2022/10/25 | 18 | 61.79 | 24 | 60.94 | 60.90 | -6 | 30,630 | -0.02% |
|
2022/10/24 | 11 | 63.88 | 10 | 62.78 | 62.60 | 1 | 30,509 | 0.00% |
|
2022/10/21 | 18 | 63.70 | 15 | 62.67 | 61.70 | 3 | 30,355 | 0.01% |
|
2022/10/20 | 10 | 63.15 | 10 | 63.72 | 64.60 | 0 | 30,864 | 0.00% |
|
2022/10/19 | 16.1 | 66.19 | 7 | 65.43 | 64.00 | 9.1 | 32,142 | 0.03% |
|
2022/10/18 | 41 | 65.85 | 35 | 65.80 | 65.00 | 6 | 33,150 | 0.02% |
|
2022/10/17 | 44 | 63.54 | 33 | 64.07 | 66.00 | 11 | 33,887 | 0.03% |
|
2022/10/14 | 35 | 64.31 | 35 | 64.06 | 64.00 | 0 | 34,011 | 0.00% |
|
2022/10/13 | 53 | 62.32 | 128 | 64.87 | 60.00 | -75 | 33,615 | -0.22% |
大賣/
|
2022/10/12 | 80.6 | 65.71 | 83 | 65.56 | 64.70 | -2.4 | 33,001 | -0.01% |
|
2022/10/11 | 11 | 71.87 | 1 | 73.00 | 71.80 | 10 | 32,494 | 0.03% |
|
2022/10/07 | 23 | 79.22 | 27 | 79.23 | 79.70 | -4 | 32,278 | -0.01% |
|
2022/10/06 | 27 | 78.33 | 20 | 78.65 | 78.50 | 7 | 31,956 | 0.02% |
|
2022/10/05 | 169 | 81.02 | 52 | 78.93 | 78.70 | 117 | 31,799 | 0.37% |
大買/鉅額交易
|
2022/10/04 | 14 | 77.61 | 18 | 77.78 | 77.60 | -4 | 31,121 | -0.01% |
|
2022/10/03 | 24 | 77.45 | 64 | 75.58 | 75.30 | -40 | 30,944 | -0.13% |
|
2022/09/30 | 6 | 76.48 | 33 | 74.42 | 79.00 | -27 | 30,855 | -0.09% |
|
2022/09/29 | 43 | 76.93 | 26.1 | 76.19 | 76.10 | 16.9 | 31,036 | 0.05% |
|
2022/09/28 | 20.1 | 79.88 | 20 | 78.39 | 74.40 | 0.1 | 31,298 | 0.00% |
|
2022/09/27 | 55 | 80.06 | 54 | 80.61 | 82.20 | 1 | 31,239 | 0.00% |
|
2022/09/26 | 47 | 84.52 | 16 | 84.28 | 79.80 | 31 | 30,961 | 0.10% |
|
2022/09/23 | 20 | 90.13 | 22 | 90.52 | 88.60 | -2 | 30,712 | -0.01% |
|
2022/09/22 | 28 | 90.33 | 17 | 91.01 | 91.40 | 11 | 30,353 | 0.04% |
|
2022/09/21 | 6 | 87.73 | 12 | 88.14 | 88.50 | -6 | 29,891 | -0.02% |
|
2022/09/20 | 61 | 87.94 | 59 | 87.91 | 88.30 | 2 | 30,285 | 0.01% |
|
2022/09/19 | 25 | 87.90 | 17 | 87.38 | 86.50 | 8 | 30,186 | 0.03% |
|
2022/09/16 | 14 | 88.49 | 16 | 88.75 | 88.70 | -2 | 29,989 | -0.01% |
|
2022/09/15 | 86 | 91.64 | 86 | 88.91 | 88.50 | 0 | 29,667 | 0.00% |
|
2022/09/14 | 20 | 90.08 | 13 | 89.78 | 92.40 | 7 | 29,378 | 0.02% |
|
2022/09/13 | 143 | 88.92 | 167 | 88.95 | 89.00 | -24 | 28,505 | -0.08% |
大買/大賣/
|
2022/09/12 | 105 | 84.36 | 111 | 87.28 | 87.40 | -6 | 27,457 | -0.02% |
大買/大賣/
|
2022/09/08 | 8 | 79.71 | 7 | 79.47 | 79.50 | 1 | 27,151 | 0.00% |
|
2022/09/07 | 11 | 79.80 | 11 | 79.10 | 78.50 | 0 | 26,915 | 0.00% |
|
2022/09/06 | 24 | 81.95 | 67 | 82.85 | 80.40 | -43 | 26,530 | -0.16% |
|
2022/09/05 | 58 | 86.57 | 10 | 83.76 | 83.10 | 48 | 25,997 | 0.18% |
|
2022/09/02 | 33 | 90.07 | 26 | 90.22 | 86.50 | 7 | 25,440 | 0.03% |
|
2022/09/01 | 207 | 90.96 | 150 | 90.60 | 88.60 | 57 | 23,993 | 0.24% |
大買/大賣/
|
2022/08/31 | 48 | 83.75 | 67 | 87.94 | 90.50 | -19 | 22,015 | -0.09% |
|
2022/08/30 | 175 | 82.71 | 27 | 82.84 | 82.30 | 148 | 20,950 | 0.71% |
大買/鉅額交易
|
2022/08/29 | 38 | 79.56 | 23 | 79.58 | 80.00 | 15 | 20,170 | 0.07% |
|
2022/08/26 | 52 | 79.22 | 23 | 80.71 | 83.30 | 29 | 19,583 | 0.15% |
|
2022/08/25 | 21 | 74.03 | 16 | 75.12 | 75.80 | 5 | 18,831 | 0.03% |
|
2022/08/24 | 13 | 72.71 | 14 | 71.79 | 72.80 | -1 | 18,556 | -0.01% |
|
2022/08/23 | 11 | 72.92 | 9 | 72.46 | 71.70 | 2 | 18,269 | 0.01% |
|
2022/08/22 | 19 | 77.43 | 143 | 75.65 | 74.30 | -124 | 17,888 | -0.69% |
大賣/鉅額交易
|
2022/08/19 | 20 | 80.28 | 20 | 80.25 | 79.60 | 0 | 17,592 | 0.00% |
|
2022/08/18 | 126 | 78.32 | 46 | 76.92 | 77.30 | 80 | 17,053 | 0.47% |
大買/
|
2022/08/17 | 10 | 77.15 | 11 | 78.29 | 78.50 | -1 | 16,700 | -0.01% |
|
2022/08/16 | 28 | 81.61 | 89 | 78.21 | 77.80 | -61 | 16,306 | -0.37% |
|
2022/08/15 | 8 | 79.34 | 9 | 80.67 | 83.90 | -1 | 15,725 | -0.01% |
|
2022/08/12 | 9 | 82.91 | 9 | 82.80 | 81.20 | 0 | 15,102 | 0.00% |
|
2022/08/11 | 5 | 80.84 | 3 | 81.00 | 81.10 | 2 | 15,002 | 0.01% |
|
2022/08/10 | 5 | 77.66 | 5 | 80.80 | 80.80 | 0 | 14,949 | 0.00% |
|
2022/08/09 | 4 | 75.00 | 10 | 75.50 | 76.70 | -6 | 14,871 | -0.04% |
|
2022/08/08 | 3 | 72.53 | 3 | 74.10 | 75.00 | 0 | 14,806 | 0.00% |
|
2022/08/05 | 10 | 71.70 | 10 | 72.00 | 73.00 | 0 | 14,739 | 0.00% |
|
2022/08/04 | 22 | 68.65 | 32 | 69.22 | 70.00 | -10 | 14,690 | -0.07% |
|
2022/08/03 | 7 | 76.70 | 1 | 72.50 | 73.00 | 6 | 14,550 | 0.04% |
|
2022/08/02 | 3 | 74.23 | 35 | 75.04 | 75.40 | -32 | 14,465 | -0.22% |
|
2022/08/01 | 29 | 73.61 | 2 | 75.35 | 74.80 | 27 | 14,408 | 0.19% |
|
2022/07/29 | 11 | 73.69 | 9 | 74.31 | 73.00 | 2 | 14,329 | 0.01% |
|
2022/07/28 | 3 | 72.53 | 1 | 74.00 | 71.00 | 2 | 14,173 | 0.01% |
|
2022/07/27 | 14 | 71.69 | 11 | 71.90 | 73.00 | 3 | 14,073 | 0.02% |
|
2022/07/26 | 63 | 72.48 | 54 | 73.31 | 73.30 | 9 | 13,268 | 0.07% |
|
2022/07/25 | 61 | 71.35 | 62 | 69.22 | 72.80 | -1 | 11,679 | -0.01% |
|
2022/07/22 | 38 | 64.02 | 168 | 64.00 | 66.20 | -130 | 10,286 | -1.26% |
大賣/鉅額交易
|
2022/07/21 | 35 | 59.44 | 6.2 | 58.78 | 60.30 | 28.8 | 9,123 | 0.32% |
|
2022/07/20 | 103 | 55.55 | 12 | 54.29 | 54.90 | 91 | 8,565 | 1.06% |
大買/
|
2022/07/19 | 9 | 51.83 | 0 | 0.00 | 50.90 | 9 | 8,248 | 0.11% |
|
2022/07/18 | 1 | 53.30 | 2 | 53.70 | 52.50 | -1 | 8,159 | -0.01% |
|
2022/07/15 | 2 | 51.00 | 2 | 51.60 | 51.60 | 0 | 7,962 | 0.00% |
|
2022/07/14 | 1 | 51.20 | 1 | 51.50 | 51.70 | 0 | 7,883 | 0.00% |
|
2022/07/13 | 5 | 52.00 | 2 | 52.60 | 51.00 | 3 | 7,705 | 0.04% |
|
2022/07/12 | 6 | 51.78 | 4 | 51.68 | 49.95 | 2 | 7,391 | 0.03% |
|
2022/07/11 | 6 | 54.02 | 6 | 53.20 | 53.20 | 0 | 7,151 | 0.00% |
|
2022/07/08 | 5 | 56.26 | 8 | 56.36 | 54.90 | -3 | 6,933 | -0.04% |
|
2022/07/07 | 12 | 56.41 | 11 | 57.58 | 57.60 | 1 | 6,461 | 0.02% |
|
2022/07/06 | 28 | 56.32 | 32 | 55.99 | 55.00 | -4 | 5,711 | -0.07% |
|
2022/07/05 | 8 | 54.26 | 8 | 56.26 | 57.20 | 0 | 4,986 | 0.00% |
|
2022/07/04 | 1 | 48.25 | 3 | 50.13 | 52.00 | -2 | 4,338 | -0.05% |
|
2022/07/01 | 10 | 48.74 | 6 | 49.60 | 47.85 | 4 | 4,044 | 0.10% |
|
2022/06/30 | 31 | 47.73 | 32 | 47.36 | 47.75 | -1 | 3,730 | -0.03% |
|
2022/06/29 | 15 | 53.09 | 8 | 53.70 | 49.95 | 7 | 3,555 | 0.20% |
|
2022/06/28 | 32 | 54.75 | 30 | 54.96 | 55.40 | 2 | 3,309 | 0.06% |
|
2022/06/27 | 7 | 53.80 | 10 | 53.56 | 54.60 | -3 | 2,744 | -0.11% |
|
2022/06/24 | 10 | 47.60 | 14 | 48.39 | 49.70 | -4 | 2,530 | -0.16% |
|
2022/06/23 | 15 | 46.41 | 12 | 46.70 | 45.20 | 3 | 2,411 | 0.12% |
|
2022/06/22 | 72 | 48.58 | 56 | 48.72 | 47.70 | 16 | 2,272 | 0.70% |
|
2022/06/20 | 0 | 0.00 | 2 | 43.25 | 42.50 | -2 | 1,832 | -0.11% |
|
2022/06/16 | 1 | 47.95 | 0 | 0.00 | 45.70 | 1 | 1,869 | 0.05% |
|
2022/06/13 | 0 | 0.00 | 1 | 47.85 | 47.70 | -1 | 1,996 | -0.05% |
|
2022/06/09 | 1 | 51.60 | 0 | 0.00 | 51.40 | 1 | 2,055 | 0.05% |
|
2022/06/02 | 0 | 0.00 | 5 | 53.12 | 52.50 | -5 | 2,308 | -0.22% |
|
2022/05/31 | 1 | 52.20 | 0 | 0.00 | 53.10 | 1 | 2,436 | 0.04% |
|
2022/05/27 | 1 | 52.10 | 10 | 52.00 | 51.20 | -9 | 2,865 | -0.31% |
|
2022/05/26 | 1 | 51.00 | 0 | 0.00 | 50.20 | 1 | 2,868 | 0.03% |
|
2022/05/25 | 2 | 50.75 | 0 | 0.00 | 50.50 | 2 | 2,907 | 0.07% |
|
2022/05/24 | 10 | 50.00 | 0 | 0.00 | 49.90 | 10 | 2,982 | 0.34% |
|
2022/05/17 | 4 | 50.38 | 2 | 50.45 | 50.80 | 2 | 3,070 | 0.07% |
|
2022/05/12 | 0 | 0.00 | 1 | 47.20 | 47.25 | -1 | 3,235 | -0.03% |
|
2022/05/11 | 1 | 47.35 | 0 | 0.00 | 48.20 | 1 | 3,276 | 0.03% |
|
2022/05/06 | 0 | 0.00 | 1 | 50.20 | 50.50 | -1 | 3,561 | -0.03% |
|
2022/04/29 | 2 | 52.05 | 1 | 53.20 | 49.10 | 1 | 3,924 | 0.03% |
|
2022/04/27 | 2 | 50.00 | 2 | 48.70 | 49.85 | 0 | 4,053 | 0.00% |
|
2022/04/26 | 2 | 52.30 | 0 | 0.00 | 51.20 | 2 | 4,066 | 0.05% |
|
2022/04/22 | 2 | 54.00 | 0 | 0.00 | 54.40 | 2 | 4,248 | 0.05% |
|
2022/04/21 | 2 | 55.60 | 1 | 55.90 | 55.80 | 1 | 4,348 | 0.02% |
|
2022/04/20 | 3 | 55.77 | 0 | 0.00 | 55.80 | 3 | 4,483 | 0.07% |
|
2022/04/19 | 0 | 0.00 | 2 | 56.00 | 55.00 | -2 | 4,559 | -0.04% |
|
2022/04/15 | 0 | 0.00 | 4 | 56.20 | 56.00 | -4 | 4,839 | -0.08% |
|
2022/04/12 | 2 | 58.60 | 0 | 0.00 | 57.30 | 2 | 5,152 | 0.04% |
|
2022/04/08 | 4 | 60.80 | 0 | 0.00 | 60.00 | 4 | 5,297 | 0.08% |
|
2022/04/07 | 1 | 63.80 | 3 | 61.97 | 60.30 | -2 | 5,342 | -0.04% |
|
2022/03/25 | 2 | 66.50 | 2 | 66.25 | 66.10 | 0 | 6,649 | 0.00% |
|
2022/03/24 | 1 | 65.40 | 2 | 66.85 | 67.30 | -1 | 6,868 | -0.01% |
|
2022/03/23 | 1 | 65.80 | 0 | 0.00 | 65.10 | 1 | 7,190 | 0.01% |
|
2022/03/22 | 0 | 0.00 | 1 | 65.30 | 65.60 | -1 | 7,585 | -0.01% |
|
2022/03/21 | 3 | 65.70 | 4 | 64.83 | 64.30 | -1 | 7,759 | -0.01% |
|
2022/03/18 | 1 | 64.20 | 2 | 64.25 | 64.80 | -1 | 7,909 | -0.01% |
|
2022/03/17 | 3 | 61.57 | 2 | 62.00 | 62.70 | 1 | 8,015 | 0.01% |
|
2022/03/16 | 0 | 0.00 | 2 | 60.60 | 59.80 | -2 | 8,209 | -0.02% |
|
2022/03/15 | 1 | 58.60 | 0 | 0.00 | 58.50 | 1 | 8,592 | 0.01% |
|
2022/03/11 | 0 | 0.00 | 2 | 59.70 | 60.50 | -2 | 9,523 | -0.02% |
|
2022/03/09 | 3 | 58.20 | 0 | 0.00 | 57.90 | 3 | 10,495 | 0.03% |
|
2022/03/08 | 0 | 0.00 | 10 | 56.70 | 56.70 | -10 | 10,842 | -0.09% |
|
2022/03/07 | 8 | 61.21 | 13 | 60.42 | 59.30 | -5 | 11,230 | -0.04% |
|
2022/03/04 | 2 | 65.65 | 3 | 65.10 | 64.00 | -1 | 11,737 | -0.01% |
|
2022/03/03 | 9 | 68.18 | 2 | 68.85 | 66.10 | 7 | 12,164 | 0.06% |
|
2022/03/02 | 2 | 65.85 | 2 | 66.30 | 68.40 | 0 | 12,643 | 0.00% |
|
2022/02/24 | 0 | 0.00 | 4 | 61.80 | 61.50 | -4 | 14,277 | -0.03% |
|
2022/02/22 | 1 | 64.70 | 0.1 | 64.00 | 64.30 | 1 | 15,252 | 0.01% |
|
2022/02/21 | 0 | 0.00 | 1 | 66.80 | 66.30 | -1 | 15,693 | -0.01% |
|
2022/02/16 | 1 | 67.60 | 1 | 68.40 | 68.00 | 0 | 19,771 | 0.00% |
|
2022/02/15 | 8 | 66.60 | 0 | 0.00 | 65.60 | 8 | 21,772 | 0.04% |
|
2022/02/14 | 6 | 66.05 | 6 | 65.10 | 65.20 | 0 | 25,647 | 0.00% |
|
2022/02/11 | 3 | 68.97 | 2 | 68.65 | 68.80 | 1 | 27,111 | 0.00% |
|
2022/02/10 | 2 | 68.75 | 2 | 68.95 | 68.20 | 0 | 27,857 | 0.00% |
|
2022/02/09 | 6 | 69.68 | 3 | 70.03 | 68.70 | 3 | 28,956 | 0.01% |
|
2022/02/07 | 4 | 64.33 | 4 | 65.10 | 67.00 | 0 | 31,122 | 0.00% |
|
2022/01/26 | 2 | 66.85 | 2 | 67.60 | 67.00 | 0 | 31,799 | 0.00% |
|
2022/01/24 | 4 | 67.93 | 4 | 68.88 | 69.60 | 0 | 34,442 | 0.00% |
|
2022/01/21 | 1 | 71.30 | 1 | 71.70 | 70.40 | 0 | 35,072 | 0.00% |
|
2022/01/20 | 2 | 71.05 | 2 | 71.50 | 71.00 | 0 | 35,207 | 0.00% |
|
2022/01/17 | 1 | 74.40 | 2 | 74.20 | 73.80 | -1 | 37,279 | 0.00% |
|
2022/01/14 | 3 | 70.70 | 9 | 71.14 | 72.10 | -6 | 37,609 | -0.02% |
|
2022/01/13 | 0 | 0.00 | 61 | 72.62 | 73.70 | -61 | 38,006 | -0.16% |
|
2022/01/12 | 1 | 75.00 | 3 | 74.10 | 73.50 | -2 | 38,002 | -0.01% |
|
2022/01/11 | 0 | 74.00 | 10 | 74.10 | 74.00 | -10 | 37,927 | -0.03% |
|
2022/01/10 | 2 | 78.55 | 2 | 78.85 | 78.80 | 0 | 37,725 | 0.00% |
|
2022/01/07 | 5 | 78.40 | 5 | 79.22 | 78.10 | 0 | 37,654 | 0.00% |
|
2022/01/04 | 2 | 86.80 | 3.2 | 86.68 | 86.00 | -1.2 | 37,324 | 0.00% |
|
2022/01/03 | 1 | 87.20 | 1 | 87.40 | 86.40 | 0 | 37,205 | 0.00% |
|
2021/12/30 | 1.1 | 87.05 | 1 | 86.00 | 85.90 | 0.1 | 37,130 | 0.00% |
|
2021/12/29 | 8 | 86.88 | 8 | 87.31 | 87.40 | 0 | 37,075 | 0.00% |
|
2021/12/28 | 8 | 87.89 | 6.1 | 86.44 | 86.60 | 1.9 | 37,005 | 0.01% |
|
2021/12/27 | 4 | 88.28 | 7 | 89.26 | 89.00 | -3 | 36,847 | -0.01% |
|
2021/12/24 | 5.1 | 88.92 | 5 | 88.94 | 87.70 | 0.1 | 36,731 | 0.00% |
|
2021/12/23 | 1 | 87.80 | 7 | 89.04 | 89.40 | -6 | 36,479 | -0.02% |
|
2021/12/22 | 4 | 88.08 | 4 | 88.48 | 86.50 | 0 | 36,184 | 0.00% |
|
2021/12/21 | 7 | 86.77 | 3 | 87.73 | 86.70 | 4 | 35,854 | 0.01% |
|
2021/12/20 | 4 | 86.30 | 6 | 87.52 | 87.80 | -2 | 35,701 | -0.01% |
|
2021/12/17 | 12 | 86.80 | 7 | 85.27 | 86.30 | 5 | 35,437 | 0.01% |
|
2021/12/16 | 7.1 | 89.98 | 5 | 92.74 | 91.20 | 2.1 | 35,077 | 0.01% |
|
2021/12/14 | 2 | 83.25 | 1 | 83.00 | 83.30 | 1 | 34,486 | 0.00% |
|
2021/12/13 | 2 | 87.20 | 5 | 87.66 | 87.00 | -3 | 34,253 | -0.01% |
|
2021/12/10 | 8 | 88.06 | 13 | 87.14 | 86.20 | -5 | 34,088 | -0.01% |
|
2021/12/09 | 15 | 91.11 | 14 | 90.84 | 89.20 | 1 | 33,832 | 0.00% |
|
2021/12/08 | 9.1 | 92.32 | 8 | 90.74 | 89.00 | 1.1 | 33,400 | 0.00% |
|
2021/12/07 | 43.1 | 92.43 | 15.1 | 91.65 | 90.20 | 28 | 33,056 | 0.08% |
|
2021/12/06 | 8 | 89.65 | 8 | 91.29 | 90.00 | 0 | 32,385 | 0.00% |
|
2021/12/03 | 50.1 | 92.62 | 60 | 91.28 | 90.40 | -10 | 32,138 | -0.03% |
|
2021/12/02 | 17 | 89.34 | 12 | 89.08 | 87.60 | 5 | 31,348 | 0.02% |
|
2021/12/01 | 11 | 87.40 | 10 | 88.18 | 89.00 | 1 | 30,951 | 0.00% |
|
2021/11/30 | 7 | 86.06 | 8 | 87.66 | 88.30 | -1 | 30,503 | 0.00% |
|
2021/11/29 | 6 | 80.93 | 10 | 82.05 | 84.00 | -4 | 29,973 | -0.01% |
|
2021/11/26 | 13 | 84.70 | 10 | 85.95 | 84.40 | 3 | 29,519 | 0.01% |
|
2021/11/25 | 35 | 90.98 | 34 | 88.64 | 85.60 | 1 | 28,830 | 0.00% |
|
2021/11/24 | 7 | 86.19 | 7 | 85.36 | 85.00 | 0 | 27,866 | 0.00% |
|
2021/11/23 | 21 | 84.94 | 116 | 86.37 | 85.80 | -95 | 27,499 | -0.35% |
大賣/
|
2021/11/22 | 53 | 91.04 | 51 | 90.00 | 90.50 | 2 | 26,899 | 0.01% |
|
2021/11/19 | 119 | 92.73 | 24 | 91.30 | 90.50 | 95 | 26,619 | 0.36% |
大買/
|
2021/11/18 | 35 | 90.32 | 21 | 91.20 | 89.10 | 14 | 25,846 | 0.05% |
|
2021/11/17 | 54 | 92.10 | 14 | 92.06 | 92.80 | 40 | 25,368 | 0.16% |
|
2021/11/16 | 42 | 91.83 | 31 | 90.96 | 90.70 | 11 | 24,376 | 0.05% |
|
2021/11/15 | 53 | 98.82 | 155 | 99.94 | 94.50 | -102 | 23,355 | -0.44% |
大賣/鉅額交易
|
2021/11/12 | 301 | 97.50 | 199 | 95.14 | 99.00 | 102 | 21,248 | 0.48% |
大買/大賣/鉅額交易
|
2021/11/11 | 71 | 96.17 | 171 | 93.29 | 90.00 | -100 | 19,169 | -0.52% |
大賣/
|
2021/11/10 | 10 | 89.64 | 13.4 | 90.55 | 92.50 | -3.4 | 15,253 | -0.02% |
|
2021/11/09 | 16 | 80.46 | 20 | 81.45 | 84.10 | -4 | 13,734 | -0.03% |
|
2021/11/08 | 74 | 71.47 | 30 | 71.90 | 76.50 | 44 | 12,992 | 0.34% |
|
2021/11/05 | 41 | 70.25 | 42 | 70.51 | 69.60 | -1 | 11,841 | -0.01% |
|
2021/11/04 | 30 | 70.68 | 171 | 68.82 | 67.20 | -141 | 10,262 | -1.37% |
大賣/鉅額交易
|
2021/11/03 | 168 | 68.18 | 6 | 67.43 | 71.00 | 162 | 9,459 | 1.71% |
大買/鉅額交易
|
2021/11/02 | 57 | 69.94 | 60 | 68.18 | 69.00 | -3 | 8,675 | -0.03% |
|
2021/11/01 | 11 | 66.22 | 21 | 66.91 | 68.30 | -10 | 7,207 | -0.14% |
|
2021/10/29 | 55 | 57.23 | 6.1 | 59.47 | 62.10 | 48.9 | 5,907 | 0.83% |
|
2021/10/27 | 48.1 | 59.27 | 43 | 59.66 | 58.80 | 5.1 | 4,941 | 0.10% |
|
2021/10/26 | 2 | 55.55 | 4 | 56.78 | 58.60 | -2 | 3,605 | -0.06% |
|
2021/10/25 | 5 | 49.20 | 5 | 49.45 | 53.30 | 0 | 3,185 | 0.00% |
|
2021/10/22 | 4 | 50.50 | 2 | 50.95 | 48.50 | 2 | 2,943 | 0.07% |
|
2021/10/21 | 6 | 47.62 | 6 | 48.08 | 49.70 | 0 | 2,551 | 0.00% |
|
2021/10/05 | 0 | 0.00 | 1 | 38.95 | 40.75 | -1 | 3,517 | -0.03% |
|
2021/09/06 | 5 | 49.85 | 0 | 0.00 | 48.75 | 5 | 6,115 | 0.08% |
|
2021/09/03 | 5 | 50.80 | 0 | 0.00 | 51.20 | 5 | 6,139 | 0.08% |
|
2021/08/27 | 0 | 0.00 | 2 | 48.50 | 48.15 | -2 | 6,060 | -0.03% |
|
2021/08/13 | 5 | 51.10 | 0 | 0.00 | 51.30 | 5 | 6,283 | 0.08% |
|
2021/08/06 | 6 | 52.67 | 0 | 0.00 | 52.10 | 6 | 6,286 | 0.10% |
|
2021/08/03 | 0 | 0.00 | 1 | 54.40 | 54.40 | -1 | 6,378 | -0.02% |
|
2021/07/30 | 5 | 56.16 | 0 | 0.00 | 54.00 | 5 | 6,566 | 0.08% |
|
2021/07/29 | 2 | 58.00 | 6 | 57.97 | 58.00 | -4 | 6,453 | -0.06% |
|
2021/07/27 | 0 | 0.00 | 1 | 59.10 | 57.60 | -1 | 6,433 | -0.02% |
|
2021/07/22 | 0 | 0.00 | 3 | 60.90 | 61.10 | -3 | 6,382 | -0.05% |
|
2021/07/20 | 3 | 61.07 | 8 | 60.23 | 60.80 | -5 | 6,311 | -0.08% |
|
2021/07/19 | 1 | 62.00 | 0 | 0.00 | 61.10 | 1 | 6,268 | 0.02% |
|
2021/07/16 | 0 | 0.00 | 2 | 63.00 | 62.10 | -2 | 6,347 | -0.03% |
|
2021/07/15 | 9 | 65.07 | 16 | 63.67 | 63.30 | -7 | 6,303 | -0.11% |
|
2021/07/14 | 18 | 62.76 | 30 | 63.47 | 63.60 | -12 | 6,120 | -0.20% |
|
2021/07/13 | 20 | 62.95 | 30 | 63.00 | 62.00 | -10 | 5,867 | -0.17% |
|
2021/07/12 | 26 | 61.65 | 1 | 62.30 | 62.30 | 25 | 5,556 | 0.45% |
|
2021/07/09 | 9 | 59.27 | 1 | 59.00 | 58.90 | 8 | 5,363 | 0.15% |
|
2021/07/08 | 0 | 0.00 | 3 | 58.57 | 58.20 | -3 | 5,282 | -0.06% |
|
2021/07/07 | 0 | 0.00 | 5 | 58.00 | 57.80 | -5 | 5,294 | -0.09% |
|
2021/07/06 | 13 | 60.63 | 6 | 58.88 | 58.60 | 7 | 5,252 | 0.13% |
|
2021/07/05 | 2 | 61.70 | 17 | 62.32 | 62.40 | -15 | 5,058 | -0.30% |
|
2021/07/02 | 1 | 55.50 | 4 | 54.58 | 56.80 | -3 | 4,723 | -0.06% |
|
2021/07/01 | 0 | 0.00 | 1 | 54.00 | 53.80 | -1 | 4,847 | -0.02% |
|
2021/06/30 | 3 | 56.87 | 1 | 56.60 | 56.60 | 2 | 5,195 | 0.04% |
|
2021/06/29 | 6 | 56.07 | 12 | 54.77 | 56.60 | -6 | 5,319 | -0.11% |
|
2021/06/28 | 6 | 55.92 | 0 | 0.00 | 55.00 | 6 | 5,187 | 0.12% |
|
2021/06/25 | 0 | 0.00 | 11 | 55.47 | 55.80 | -11 | 5,136 | -0.21% |
|
2021/06/24 | 10 | 55.80 | 5 | 55.30 | 55.40 | 5 | 5,093 | 0.10% |
|
2021/06/23 | 0 | 0.00 | 1 | 54.20 | 55.30 | -1 | 5,007 | -0.02% |
|
2021/06/22 | 0 | 0.00 | 2 | 56.20 | 54.70 | -2 | 4,944 | -0.04% |
|
2021/06/21 | 17 | 54.46 | 5 | 54.88 | 54.70 | 12 | 4,754 | 0.25% |
|
2021/06/17 | 6 | 53.38 | 3 | 53.50 | 53.70 | 3 | 4,415 | 0.07% |
|
2021/06/16 | 6 | 53.62 | 0 | 0.00 | 52.40 | 6 | 4,382 | 0.14% |
|
2021/06/15 | 0 | 0.00 | 3 | 51.47 | 52.30 | -3 | 4,254 | -0.07% |
|
2021/06/11 | 1 | 51.70 | 0 | 0.00 | 50.80 | 1 | 4,248 | 0.02% |
|
2021/06/10 | 2 | 51.00 | 0 | 0.00 | 50.50 | 2 | 4,288 | 0.05% |
|
2021/06/09 | 0 | 0.00 | 10 | 51.00 | 50.10 | -10 | 4,277 | -0.23% |
|
2021/06/02 | 6 | 51.80 | 6 | 50.20 | 50.90 | 0 | 4,270 | 0.00% |
|
2021/06/01 | 6 | 51.07 | 6 | 51.95 | 51.50 | 0 | 4,241 | 0.00% |
|
2021/05/20 | 0 | 0.00 | 1 | 43.70 | 42.55 | -1 | 4,075 | -0.02% |
|
2021/05/12 | 0 | 0.00 | 0.1 | 46.85 | 45.60 | -0.1 | 3,959 | 0.00% |
|
2021/05/10 | 3 | 55.00 | 5 | 55.28 | 54.30 | -2 | 3,857 | -0.05% |
|
2021/05/07 | 12 | 53.93 | 11 | 54.86 | 54.60 | 1 | 3,782 | 0.03% |
|
2021/05/06 | 10 | 49.80 | 0 | 0.00 | 50.00 | 10 | 3,670 | 0.27% |
|
2021/05/04 | 7 | 54.34 | 8 | 53.05 | 50.70 | -1 | 3,677 | -0.03% |
|
2021/05/03 | 11 | 54.06 | 17 | 54.97 | 53.40 | -6 | 3,662 | -0.16% |
|
2021/04/29 | 5 | 54.30 | 0 | 0.00 | 53.20 | 5 | 3,636 | 0.14% |
|
2021/04/23 | 5 | 55.58 | 7 | 55.50 | 55.50 | -2 | 3,747 | -0.05% |
|
2021/04/22 | 0 | 0.00 | 2 | 54.00 | 53.70 | -2 | 3,932 | -0.05% |
|
2021/04/21 | 2 | 54.00 | 0 | 0.00 | 53.50 | 2 | 3,906 | 0.05% |
|
2021/04/19 | 4 | 53.83 | 0 | 0.00 | 53.60 | 4 | 3,970 | 0.10% |
|
2021/04/15 | 1 | 56.40 | 1 | 55.80 | 55.30 | 0 | 3,937 | 0.00% |
|
2021/04/13 | 2 | 56.10 | 2 | 54.70 | 55.10 | 0 | 3,931 | 0.00% |
|
2021/04/12 | 2 | 55.05 | 2 | 55.00 | 54.50 | 0 | 4,055 | 0.00% |
|
2021/04/07 | 0 | 0.00 | 1 | 60.00 | 59.50 | -1 | 4,033 | -0.02% |
|
2021/04/06 | 1 | 61.50 | 4.1 | 62.32 | 62.50 | -3.1 | 3,880 | -0.08% |
|
2021/04/01 | 0 | 0.00 | 23 | 55.90 | 58.00 | -23 | 3,512 | -0.65% |
|
2021/03/31 | 1 | 53.20 | 4 | 52.80 | 53.30 | -3 | 3,414 | -0.09% |
|
2021/03/30 | 3 | 52.50 | 0 | 0.00 | 52.20 | 3 | 3,517 | 0.09% |
|
2021/03/29 | 3 | 53.50 | 0 | 0.00 | 52.70 | 3 | 3,570 | 0.08% |
|
2021/03/25 | 0 | 0.00 | 1 | 51.30 | 51.30 | -1 | 3,736 | -0.03% |
|
2021/03/24 | 1 | 50.90 | 1 | 51.90 | 50.80 | 0 | 4,001 | 0.00% |
|
2021/03/23 | 0 | 0.00 | 15 | 51.83 | 51.00 | -15 | 4,206 | -0.36% |
|
2021/03/18 | 0 | 0.00 | 3 | 50.10 | 49.50 | -3 | 4,226 | -0.07% |
|
2021/03/17 | 11 | 50.57 | 1 | 50.40 | 50.00 | 10 | 4,299 | 0.23% |
|
2021/03/16 | 3 | 51.90 | 11 | 51.81 | 51.90 | -8 | 4,414 | -0.18% |
|
2021/03/12 | 0 | 0.00 | 1 | 48.60 | 47.50 | -1 | 4,555 | -0.02% |
|
2021/03/09 | 1 | 46.05 | 0 | 0.00 | 45.80 | 1 | 4,794 | 0.02% |
|
2021/03/03 | 10 | 50.00 | 0 | 0.00 | 50.00 | 10 | 5,582 | 0.18% |
|
2021/02/26 | 0 | 0.00 | 1 | 50.80 | 51.00 | -1 | 6,062 | -0.02% |
|
2021/02/25 | 0 | 0.00 | 1 | 51.80 | 51.60 | -1 | 6,156 | -0.02% |
|
2021/02/24 | 1 | 52.80 | 0 | 0.00 | 52.00 | 1 | 6,202 | 0.02% |
|
2021/02/19 | 0 | 0.00 | 2 | 53.20 | 53.30 | -2 | 6,378 | -0.03% |
|
2021/02/05 | 5 | 51.10 | 0 | 0.00 | 51.10 | 5 | 6,346 | 0.08% |
|
2021/02/04 | 2 | 51.70 | 0 | 0.00 | 51.50 | 2 | 6,338 | 0.03% |
|
2021/02/03 | 1 | 54.40 | 0 | 0.00 | 53.10 | 1 | 6,323 | 0.02% |
|
2021/02/02 | 0 | 0.00 | 2 | 51.30 | 53.50 | -2 | 6,305 | -0.03% |
|
2021/02/01 | 2 | 51.00 | 1 | 51.30 | 51.00 | 1 | 6,293 | 0.02% |
|
2021/01/29 | 2 | 52.85 | 0 | 0.00 | 51.30 | 2 | 6,289 | 0.03% |
|
2021/01/26 | 5 | 55.42 | 1 | 54.90 | 54.80 | 4 | 6,245 | 0.06% |
|
2021/01/25 | 3 | 57.30 | 3 | 57.57 | 56.70 | 0 | 6,212 | 0.00% |
|
2021/01/22 | 2 | 56.35 | 4 | 57.88 | 58.10 | -2 | 6,187 | -0.03% |
|
2021/01/20 | 5.1 | 55.43 | 0 | 0.00 | 54.80 | 5.1 | 6,264 | 0.08% |
|
2021/01/19 | 5 | 58.42 | 4 | 58.00 | 58.80 | 1 | 6,207 | 0.02% |
|
2021/01/18 | 0.1 | 57.90 | 0 | 0.00 | 58.10 | 0.1 | 6,134 | 0.00% |
|
2021/01/15 | 5 | 60.12 | 10 | 60.11 | 59.50 | -5 | 6,043 | -0.08% |
|
2021/01/14 | 4 | 56.33 | 4 | 56.78 | 58.00 | 0 | 5,796 | 0.00% |
|
2021/01/13 | 1 | 53.80 | 1 | 56.00 | 55.60 | 0 | 5,703 | 0.00% |
|
2021/01/12 | 5 | 53.44 | 3 | 53.53 | 52.10 | 2 | 5,639 | 0.04% |
|
2021/01/08 | 3 | 56.20 | 0 | 0.00 | 54.30 | 3 | 5,569 | 0.05% |
|
2021/01/07 | 1 | 55.40 | 2 | 55.25 | 55.10 | -1 | 5,527 | -0.02% |
|
2021/01/06 | 7 | 56.77 | 2 | 57.85 | 55.60 | 5 | 5,479 | 0.09% |
|
2021/01/05 | 10 | 59.06 | 9 | 59.17 | 59.10 | 1 | 5,361 | 0.02% |
|
2021/01/04 | 6 | 57.12 | 2 | 57.05 | 58.70 | 4 | 5,175 | 0.08% |
|
2020/12/31 | 2 | 53.55 | 1 | 53.30 | 53.40 | 1 | 5,031 | 0.02% |
|
2020/12/30 | 2 | 52.40 | 2 | 51.20 | 51.80 | 0 | 4,927 | 0.00% |
|
2020/12/29 | 0 | 0.00 | 3 | 50.57 | 50.40 | -3 | 4,872 | -0.06% |
|
2020/12/28 | 0 | 0.00 | 5 | 52.26 | 52.00 | -5 | 4,815 | -0.10% |
|
2020/12/25 | 15 | 54.13 | 7 | 52.34 | 51.90 | 8 | 4,769 | 0.17% |
|
2020/12/24 | 6 | 55.87 | 2 | 56.90 | 54.90 | 4 | 4,640 | 0.09% |
|
2020/12/23 | 4 | 57.70 | 5 | 58.50 | 58.20 | -1 | 4,523 | -0.02% |
|
2020/12/22 | 3 | 59.53 | 2 | 57.90 | 56.80 | 1 | 4,477 | 0.02% |
|
2020/12/21 | 3 | 59.00 | 3 | 59.30 | 59.30 | 0 | 4,403 | 0.00% |
|
2020/12/18 | 7 | 58.89 | 8 | 60.06 | 60.80 | -1 | 4,270 | -0.02% |
|
2020/12/17 | 6 | 55.15 | 7 | 56.00 | 56.90 | -1 | 3,997 | -0.03% |
|
2020/12/16 | 3 | 51.50 | 3 | 52.03 | 51.80 | 0 | 3,794 | 0.00% |
|
2020/12/15 | 5 | 52.38 | 5 | 50.84 | 50.70 | 0 | 3,776 | 0.00% |
|
2020/12/11 | 6 | 52.83 | 1 | 51.90 | 51.50 | 5 | 3,725 | 0.13% |
|
2020/12/10 | 5 | 52.82 | 6 | 53.50 | 53.30 | -1 | 3,682 | -0.03% |
|
2020/12/09 | 3 | 51.13 | 8 | 53.63 | 54.30 | -5 | 3,571 | -0.14% |
|
2020/12/08 | 1 | 49.10 | 2 | 49.38 | 49.45 | -1 | 3,418 | -0.03% |
|
2020/12/07 | 8 | 49.04 | 7 | 49.81 | 48.40 | 1 | 3,394 | 0.03% |
|
2020/12/04 | 16 | 50.99 | 83 | 50.22 | 50.80 | -67 | 3,319 | -2.02% |
|
2020/12/03 | 1 | 51.30 | 0 | 0.00 | 49.60 | 1 | 3,261 | 0.03% |
|
2020/12/02 | 9 | 51.60 | 1 | 52.90 | 51.60 | 8 | 3,201 | 0.25% |
|
2020/12/01 | 1 | 50.30 | 1 | 50.70 | 53.50 | 0 | 3,064 | 0.00% |
|
2020/11/30 | 3 | 48.60 | 4 | 50.45 | 49.80 | -1 | 2,844 | -0.04% |
|
2020/11/27 | 8 | 49.51 | 40 | 49.80 | 49.80 | -32 | 2,641 | -1.21% |
|
2020/11/26 | 23 | 49.23 | 6 | 48.65 | 51.00 | 17 | 2,450 | 0.69% |
|
2020/11/25 | 21 | 45.26 | 2 | 45.70 | 46.40 | 19 | 2,186 | 0.87% |
|
2020/11/24 | 1 | 41.20 | 2 | 41.85 | 42.20 | -1 | 2,022 | -0.05% |
|
2020/11/23 | 2 | 40.05 | 3 | 39.77 | 42.05 | -1 | 1,968 | -0.05% |
|
2020/11/20 | 1 | 41.00 | 0 | 0.00 | 40.40 | 1 | 1,972 | 0.05% |
|
2020/11/19 | 3 | 39.22 | 0 | 0.00 | 41.00 | 3 | 1,935 | 0.16% |
|
2020/11/17 | 0 | 0.00 | 5 | 38.00 | 37.60 | -5 | 2,206 | -0.23% |
|
2020/11/16 | 2 | 38.05 | 0 | 0.00 | 37.65 | 2 | 2,357 | 0.08% |
|
2020/11/12 | 0 | 0.00 | 1 | 37.50 | 37.60 | -1 | 2,405 | -0.04% |
|
2020/11/11 | 0 | 0.00 | 3 | 37.38 | 37.50 | -3 | 2,419 | -0.12% |
|
2020/11/10 | 0 | 0.00 | 16 | 37.74 | 37.60 | -16 | 2,437 | -0.66% |
|
2020/11/06 | 2 | 38.58 | 0 | 0.00 | 37.80 | 2 | 2,517 | 0.08% |
|
2020/11/05 | 0 | 0.00 | 0.1 | 38.00 | 38.20 | -0.1 | 2,552 | 0.00% |
|
2020/11/04 | 1 | 38.75 | 2 | 37.05 | 38.60 | -1 | 2,585 | -0.04% |
|
2020/11/03 | 2 | 37.65 | 0 | 0.00 | 37.00 | 2 | 2,667 | 0.07% |
|
2020/10/30 | 3 | 38.65 | 0 | 0.00 | 37.40 | 3 | 3,059 | 0.10% |
|
2020/10/28 | 4 | 41.94 | 2 | 41.13 | 40.50 | 2 | 3,322 | 0.06% |
|
2020/10/21 | 0 | 0.00 | 2 | 36.20 | 35.80 | -2 | 3,856 | -0.05% |
|
2020/10/20 | 0 | 0.00 | 1 | 35.10 | 34.60 | -1 | 4,163 | -0.02% |
|
2020/10/13 | 0 | 0.00 | 8 | 35.85 | 35.85 | -8 | 4,668 | -0.17% |
|
2020/10/07 | 0 | 0.00 | 2 | 36.70 | 36.75 | -2 | 4,899 | -0.04% |
|
2020/10/06 | 2 | 36.53 | 0 | 0.00 | 36.55 | 2 | 4,963 | 0.04% |
|
2020/10/05 | 0 | 0.00 | 3 | 35.80 | 35.90 | -3 | 5,062 | -0.06% |
|
2020/09/28 | 0 | 0.00 | 10 | 36.00 | 37.00 | -10 | 5,825 | -0.17% |
|
2020/09/25 | 0 | 0.00 | 1 | 36.30 | 35.45 | -1 | 5,953 | -0.02% |
|
2020/09/23 | 0 | 0.00 | 1 | 38.60 | 38.60 | -1 | 6,288 | -0.02% |
|
2020/09/22 | 3 | 38.92 | 3 | 38.93 | 38.70 | 0 | 6,356 | 0.00% |
|
2020/09/21 | 3 | 39.88 | 0 | 0.00 | 39.50 | 3 | 6,543 | 0.05% |
|
2020/09/18 | 0 | 0.00 | 5 | 39.09 | 40.70 | -5 | 6,712 | -0.07% |
|
2020/09/16 | 2 | 39.23 | 1 | 39.05 | 39.00 | 1 | 6,916 | 0.01% |
|
2020/09/15 | 1 | 40.20 | 0 | 0.00 | 39.85 | 1 | 6,921 | 0.01% |
|
2020/09/11 | 1 | 39.50 | 9 | 39.39 | 39.30 | -8 | 6,913 | -0.12% |
|
2020/09/10 | 2 | 38.45 | 1 | 38.35 | 38.50 | 1 | 6,869 | 0.01% |
|
2020/09/07 | 0 | 0.00 | 1 | 39.00 | 37.85 | -1 | 6,830 | -0.01% |
|
2020/09/03 | 0.5 | 39.50 | 4 | 39.73 | 39.50 | -3.5 | 6,777 | -0.05% |
|
2020/09/02 | 0 | 0.00 | 6 | 40.78 | 39.70 | -6 | 6,763 | -0.09% |
|
2020/09/01 | 7 | 40.74 | 1 | 41.00 | 40.60 | 6 | 6,730 | 0.09% |
|
2020/08/31 | 1 | 40.35 | 2 | 41.53 | 41.40 | -1 | 6,693 | -0.01% |
|
2020/08/27 | 10 | 40.41 | 11 | 41.70 | 40.00 | -1 | 6,621 | -0.02% |
|
2020/08/26 | 10 | 42.00 | 5 | 41.06 | 40.55 | 5 | 6,565 | 0.08% |
|
2020/08/25 | 9 | 41.81 | 8 | 41.99 | 41.75 | 1 | 6,490 | 0.02% |
|
2020/08/24 | 10 | 42.18 | 2 | 42.20 | 42.00 | 8 | 6,410 | 0.12% |
|
2020/08/21 | 5 | 40.85 | 32 | 41.04 | 43.45 | -27 | 6,253 | -0.43% |
|
2020/08/20 | 25 | 39.27 | 9 | 39.17 | 39.50 | 16 | 6,045 | 0.26% |
|
2020/08/19 | 2 | 36.50 | 4 | 37.61 | 38.95 | -2 | 5,910 | -0.03% |
|
2020/08/18 | 0 | 0.00 | 4 | 37.10 | 37.05 | -4 | 5,867 | -0.07% |
|
2020/08/17 | 1 | 37.40 | 1 | 37.40 | 37.00 | 0 | 5,879 | 0.00% |
|
2020/08/13 | 1 | 36.70 | 0 | 0.00 | 36.70 | 1 | 5,872 | 0.02% |
|
2020/08/12 | 1 | 36.10 | 3 | 37.73 | 37.60 | -2 | 5,851 | -0.03% |
|
2020/08/11 | 12 | 37.16 | 12 | 37.36 | 36.60 | 0 | 5,804 | 0.00% |
|
2020/08/10 | 3 | 37.65 | 1 | 38.10 | 37.70 | 2 | 5,759 | 0.03% |
|
2020/08/07 | 4 | 38.59 | 0 | 0.00 | 38.25 | 4 | 5,724 | 0.07% |
|
2020/08/06 | 18 | 40.74 | 2 | 40.40 | 39.80 | 16 | 5,623 | 0.28% |
|
2020/08/05 | 3 | 41.37 | 16 | 41.88 | 41.10 | -13 | 5,510 | -0.24% |
|
2020/08/04 | 1 | 41.45 | 15 | 39.92 | 40.45 | -14 | 5,238 | -0.27% |
|
2020/08/03 | 1 | 39.20 | 6 | 39.00 | 38.50 | -5 | 4,970 | -0.10% |
|
2020/07/31 | 8 | 38.78 | 2 | 39.28 | 38.80 | 6 | 4,931 | 0.12% |
|
2020/07/30 | 4 | 37.95 | 6 | 38.38 | 38.75 | -2 | 4,844 | -0.04% |
|
2020/07/29 | 2 | 34.00 | 2 | 34.38 | 35.80 | 0 | 4,588 | 0.00% |
|
2020/07/28 | 2 | 33.20 | 0 | 0.00 | 33.40 | 2 | 4,540 | 0.04% |
|
2020/07/27 | 18 | 38.18 | 1 | 39.25 | 36.75 | 17 | 4,396 | 0.39% |
|
2020/07/24 | 21 | 40.31 | 2 | 39.95 | 38.00 | 19 | 4,291 | 0.44% |
|
2020/07/23 | 3 | 38.50 | 8 | 38.53 | 38.80 | -5 | 3,973 | -0.13% |
|
2020/07/22 | 0 | 0.00 | 3 | 37.72 | 37.10 | -3 | 3,776 | -0.08% |
|
2020/07/21 | 4 | 37.10 | 1 | 37.60 | 37.30 | 3 | 3,756 | 0.08% |
|
2020/07/20 | 3 | 36.87 | 2 | 37.28 | 36.60 | 1 | 3,729 | 0.03% |
|
2020/07/17 | 2 | 37.15 | 1 | 38.00 | 37.70 | 1 | 3,658 | 0.03% |
|
2020/07/16 | 2 | 37.35 | 4 | 37.48 | 36.35 | -2 | 3,579 | -0.06% |
|
2020/07/15 | 11 | 37.48 | 4 | 37.85 | 36.20 | 7 | 3,538 | 0.20% |
|
2020/07/14 | 0 | 0.00 | 3 | 37.00 | 37.55 | -3 | 3,484 | -0.09% |
|
2020/07/13 | 1 | 38.50 | 1 | 38.85 | 38.10 | 0 | 3,500 | 0.00% |
|
2020/07/10 | 3 | 37.57 | 1 | 38.20 | 37.85 | 2 | 3,462 | 0.06% |
|
2020/07/09 | 8 | 39.60 | 3 | 40.70 | 39.20 | 5 | 3,373 | 0.15% |
|
2020/07/08 | 15 | 38.55 | 19 | 36.99 | 38.10 | -4 | 3,048 | -0.13% |
|
2020/07/07 | 1 | 36.20 | 9 | 35.48 | 35.05 | -8 | 2,744 | -0.29% |
|
2020/07/06 | 7 | 36.93 | 5 | 35.70 | 37.35 | 2 | 2,653 | 0.08% |
|
2020/07/03 | 89 | 38.77 | 12 | 38.33 | 37.00 | 77 | 2,525 | 3.05% |
|
2020/07/02 | 7 | 34.12 | 3 | 35.47 | 36.35 | 4 | 2,271 | 0.18% |
|
2020/07/01 | 1 | 33.00 | 2 | 33.28 | 33.05 | -1 | 2,133 | -0.05% |
|
2020/06/30 | 10 | 33.65 | 1 | 34.80 | 33.55 | 9 | 2,057 | 0.44% |
|
2020/06/29 | 1 | 30.65 | 0 | 0.00 | 32.55 | 1 | 1,863 | 0.05% |
|
2020/06/24 | 4 | 28.74 | 0 | 0.00 | 29.60 | 4 | 1,674 | 0.24% |
|
2020/06/23 | 1 | 26.55 | 0 | 0.00 | 26.95 | 1 | 1,477 | 0.07% |
|
2020/06/22 | 2 | 26.30 | 0 | 0.00 | 26.30 | 2 | 1,457 | 0.14% |
|
2020/06/12 | 0 | 0.00 | 110 | 27.55 | 27.60 | -110 | 1,338 | -8.22% |
大賣/鉅額交易
|
2020/06/01 | 0 | 0.00 | 1 | 29.75 | 29.55 | -1 | 1,391 | -0.07% |
|
2020/05/29 | 1 | 29.25 | 0 | 0.00 | 28.95 | 1 | 1,392 | 0.07% |
|
2020/05/21 | 0 | 0.00 | 1 | 29.80 | 30.65 | -1 | 1,371 | -0.07% |
|
2020/05/19 | 1 | 29.50 | 0 | 0.00 | 28.90 | 1 | 1,345 | 0.07% |
|
2020/05/18 | 0 | 0.00 | 1 | 28.65 | 29.00 | -1 | 1,335 | -0.07% |
|
2020/05/13 | 0 | 0.00 | 2 | 28.80 | 29.30 | -2 | 1,297 | -0.15% |
|
2020/05/11 | 2 | 30.15 | 1 | 30.25 | 29.80 | 1 | 1,292 | 0.08% |
|
2020/05/08 | 1 | 30.80 | 0 | 0.00 | 30.60 | 1 | 1,286 | 0.08% |
|
2020/05/06 | 10 | 30.40 | 1 | 30.10 | 30.05 | 9 | 1,277 | 0.70% |
|
2020/05/04 | 1 | 31.20 | 0 | 0.00 | 31.65 | 1 | 1,255 | 0.08% |
|
2020/04/30 | 0 | 0.00 | 1 | 31.60 | 31.55 | -1 | 1,245 | -0.08% |
|
2020/04/28 | 1 | 31.90 | 5 | 31.70 | 31.70 | -4 | 1,260 | -0.32% |
|
2020/04/27 | 2 | 32.05 | 10 | 31.99 | 32.00 | -8 | 1,273 | -0.63% |
|
2020/04/24 | 5 | 32.21 | 1 | 32.60 | 32.00 | 4 | 1,255 | 0.32% |
|
2020/04/23 | 3 | 31.55 | 10 | 31.18 | 31.00 | -7 | 1,235 | -0.57% |
|
2020/04/22 | 8 | 31.55 | 2 | 30.80 | 31.20 | 6 | 1,229 | 0.49% |
|
2020/04/21 | 15 | 31.72 | 4 | 32.10 | 31.55 | 11 | 1,240 | 0.89% |
|
2020/04/20 | 2 | 30.05 | 0 | 0.00 | 31.30 | 2 | 1,208 | 0.17% |
|
2020/04/17 | 0 | 0.00 | 26 | 31.27 | 30.45 | -26 | 1,236 | -2.10% |
|
2020/04/16 | 28 | 30.09 | 1 | 29.30 | 30.45 | 27 | 1,173 | 2.30% |
|
2020/04/09 | 0 | 0.00 | 2 | 24.80 | 24.45 | -2 | 1,094 | -0.18% |
|
2020/04/08 | 2 | 22.85 | 0.3 | 22.85 | 22.85 | 1.7 | 1,086 | 0.16% |
|
2020/03/03 | 1 | 29.10 | 1 | 29.00 | 28.80 | 0 | 1,536 | 0.00% |
|
2020/02/26 | 1 | 30.45 | 1 | 30.30 | 29.85 | 0 | 1,514 | 0.00% |
|
2020/02/25 | 1 | 29.50 | 0 | 0.00 | 29.75 | 1 | 1,516 | 0.07% |
|
2020/02/21 | 0 | 0.00 | 1 | 30.80 | 30.80 | -1 | 1,578 | -0.06% |
|
2020/02/18 | 1 | 30.60 | 1 | 30.75 | 30.75 | 0 | 1,561 | 0.00% |
|
2020/02/13 | 0 | 0.00 | 0.5 | 30.50 | 30.70 | -0.5 | 1,564 | -0.03% |
|
2020/02/04 | 1 | 29.75 | 1 | 29.90 | 30.10 | 0 | 1,529 | 0.00% |
|
2020/01/31 | 0 | 0.00 | 231 | 31.15 | 31.50 | -231 | 1,501 | -15.39% |
大賣/鉅額交易
|
2020/01/30 | 3 | 32.32 | 0 | 0.00 | 32.10 | 3 | 1,486 | 0.20% |
|
2020/01/16 | 1 | 35.80 | 1 | 35.70 | 35.70 | 0 | 1,452 | 0.00% |
|
2020/01/15 | 1 | 36.00 | 1 | 36.45 | 35.60 | 0 | 1,463 | 0.00% |
|
2020/01/13 | 2 | 35.63 | 2 | 36.05 | 36.10 | 0 | 1,425 | 0.00% |
|
2020/01/08 | 60 | 33.66 | 0 | 0.00 | 33.50 | 60 | 1,393 | 4.30% |
|
2020/01/03 | 2 | 35.60 | 1 | 36.55 | 35.60 | 1 | 1,374 | 0.07% |
|
2020/01/02 | 61 | 36.42 | 5 | 36.45 | 36.35 | 56 | 1,354 | 4.13% |
|
2019/12/27 | 26 | 35.70 | 0 | 0.00 | 35.25 | 26 | 1,316 | 1.97% |
|
2019/12/26 | 86 | 36.01 | 0 | 0.00 | 35.65 | 86 | 1,297 | 6.63% |
|
2019/12/25 | 2 | 36.63 | 1 | 36.65 | 36.60 | 1 | 1,265 | 0.08% |
|
2019/12/24 | 1 | 36.95 | 2 | 35.98 | 36.90 | -1 | 1,247 | -0.08% |
|
2019/12/23 | 117 | 36.43 | 13 | 36.63 | 36.05 | 104 | 1,197 | 8.69% |
大買/鉅額交易
|
2019/12/20 | 1 | 35.20 | 2 | 35.10 | 34.60 | -1 | 1,052 | -0.10% |
|
2019/12/19 | 0 | 0.00 | 6 | 34.90 | 34.60 | -6 | 1,001 | -0.60% |
|
2019/12/18 | 0 | 0.00 | 4 | 33.79 | 33.30 | -4 | 1,075 | -0.37% |
|
2019/12/17 | 9 | 34.62 | 3 | 34.50 | 33.30 | 6 | 1,122 | 0.53% |
|
2019/12/03 | 0 | 0.00 | 4 | 32.00 | 32.35 | -4 | 1,171 | -0.34% |
|
2019/12/02 | 0 | 0.00 | 121 | 31.69 | 31.80 | -121 | 1,174 | -10.30% |
大賣/鉅額交易
|
2019/11/21 | 1 | 34.05 | 1 | 34.05 | 33.45 | 0 | 1,190 | 0.00% |
|
2019/11/18 | 2 | 31.58 | 1 | 31.55 | 31.65 | 1 | 1,119 | 0.09% |
|
2019/11/13 | 5 | 32.04 | 2 | 32.05 | 31.85 | 3 | 1,145 | 0.26% |
|
2019/10/31 | 1 | 32.60 | 0 | 0.00 | 32.45 | 1 | 1,209 | 0.08% |
|
2019/10/23 | 0 | 0.00 | 1 | 35.00 | 34.90 | -1 | 1,391 | -0.07% |
|
2019/10/16 | 1 | 33.80 | 0 | 0.00 | 33.65 | 1 | 1,388 | 0.07% |
|
2019/10/15 | 0 | 0.00 | 4 | 33.70 | 33.60 | -4 | 1,390 | -0.29% |
|
2019/10/04 | 2 | 35.00 | 2 | 35.03 | 34.40 | 0 | 1,406 | 0.00% |
|
2019/09/27 | 0 | 0.00 | 2 | 35.85 | 34.70 | -2 | 1,422 | -0.14% |
|
2019/09/26 | 2 | 35.00 | 0 | 0.00 | 35.55 | 2 | 1,427 | 0.14% |
|
2019/09/24 | 0 | 0.00 | 5 | 35.60 | 35.55 | -5 | 1,452 | -0.34% |
|
2019/09/23 | 14 | 37.27 | 9 | 36.83 | 36.30 | 5 | 1,430 | 0.35% |
|
2019/09/20 | 1 | 35.60 | 3.6 | 35.20 | 35.30 | -2.6 | 1,372 | -0.19% |
|
2019/09/09 | 16 | 35.89 | 17 | 35.38 | 34.60 | -1 | 1,740 | -0.06% |
|
2019/09/05 | 0 | 0.00 | 10 | 32.60 | 32.45 | -10 | 1,695 | -0.59% |
|
2019/08/14 | 10 | 31.80 | 0 | 0.00 | 31.60 | 10 | 1,913 | 0.52% |
|
2019/08/12 | 0 | 0.00 | 2 | 32.05 | 32.10 | -2 | 1,991 | -0.10% |
|
2019/08/08 | 0 | 0.00 | 2 | 31.80 | 31.60 | -2 | 2,048 | -0.10% |
|
2019/08/05 | 0 | 0.00 | 5 | 34.55 | 33.90 | -5 | 2,122 | -0.24% |
|
2019/07/30 | 0 | 0.00 | 6 | 35.23 | 35.20 | -6 | 2,272 | -0.26% |
|
2019/07/29 | 4 | 36.90 | 0 | 0.00 | 36.55 | 4 | 2,261 | 0.18% |
|
2019/07/26 | 2 | 37.05 | 1 | 37.20 | 37.00 | 1 | 2,259 | 0.04% |
|
2019/07/25 | 12 | 36.81 | 10 | 37.00 | 36.80 | 2 | 2,221 | 0.09% |
|
2019/07/24 | 0 | 0.00 | 2 | 35.15 | 35.15 | -2 | 2,156 | -0.09% |
|
2019/07/18 | 2 | 35.95 | 1 | 35.45 | 35.35 | 1 | 2,243 | 0.04% |
|
2019/07/16 | 0 | 0.00 | 2 | 35.48 | 35.25 | -2 | 2,253 | -0.09% |
|
2019/07/12 | 10 | 35.00 | 0 | 0.00 | 34.85 | 10 | 2,302 | 0.43% |
|
2019/07/09 | 0 | 0.00 | 2 | 35.35 | 35.35 | -2 | 2,457 | -0.08% |
|
2019/07/08 | 2 | 35.50 | 0 | 0.00 | 35.30 | 2 | 2,476 | 0.08% |
|
2019/07/03 | 2 | 36.93 | 5 | 36.30 | 36.30 | -3 | 2,546 | -0.12% |
|
2019/07/02 | 1 | 36.50 | 1 | 37.00 | 37.25 | 0 | 2,579 | 0.00% |
|
2019/07/01 | 1 | 36.35 | 0 | 0.00 | 36.00 | 1 | 2,576 | 0.04% |
|
2019/06/28 | 2 | 35.58 | 4 | 35.50 | 35.50 | -2 | 2,591 | -0.08% |
|
2019/06/27 | 12 | 36.09 | 6 | 35.78 | 35.75 | 6 | 2,614 | 0.23% |
|
2019/06/26 | 1 | 34.30 | 2 | 34.25 | 34.25 | -1 | 2,602 | -0.04% |
|
2019/06/25 | 2 | 35.35 | 0 | 0.00 | 34.25 | 2 | 2,628 | 0.08% |
|
2019/06/24 | 2 | 34.78 | 3 | 35.10 | 34.90 | -1 | 2,724 | -0.04% |
|
2019/06/21 | 3 | 35.85 | 6 | 38.40 | 35.85 | -3 | 2,762 | -0.11% |
|
2019/06/20 | 4 | 38.59 | 2 | 38.35 | 38.35 | 2 | 2,697 | 0.07% |
|
2019/06/19 | 15 | 37.17 | 16 | 37.81 | 38.60 | -1 | 2,773 | -0.04% |
|
2019/06/18 | 4 | 35.51 | 16 | 35.56 | 35.35 | -12 | 2,643 | -0.45% |
|
2019/06/17 | 4 | 35.10 | 5 | 35.15 | 35.15 | -1 | 2,689 | -0.04% |
|
2019/06/14 | 2 | 33.90 | 4 | 34.71 | 34.90 | -2 | 2,905 | -0.07% |
|
2019/06/13 | 14 | 34.34 | 15 | 33.58 | 33.50 | -1 | 2,984 | -0.03% |
|
2019/06/12 | 6 | 34.23 | 7 | 34.55 | 34.00 | -1 | 3,264 | -0.03% |
|
2019/06/11 | 6 | 32.94 | 4 | 32.95 | 32.60 | 2 | 3,391 | 0.06% |
|
2019/06/06 | 0 | 0.00 | 2 | 31.50 | 31.50 | -2 | 3,435 | -0.06% |
|
2019/06/05 | 3 | 32.75 | 3 | 32.85 | 32.05 | 0 | 3,449 | 0.00% |
|
2019/06/04 | 1 | 32.30 | 0.1 | 31.80 | 31.80 | 0.9 | 3,471 | 0.03% |
|
2019/05/30 | 1 | 32.15 | 1 | 32.45 | 32.50 | 0 | 3,561 | 0.00% |
|
2019/05/29 | 1 | 32.10 | 1 | 31.95 | 31.70 | 0 | 3,565 | 0.00% |
|
2019/05/23 | 3 | 33.23 | 2 | 32.50 | 32.50 | 1 | 3,594 | 0.03% |
|
2019/05/22 | 3 | 34.15 | 2 | 34.08 | 33.80 | 1 | 3,638 | 0.03% |
|
2019/05/21 | 3 | 33.50 | 2 | 33.88 | 34.20 | 1 | 3,672 | 0.03% |
|
2019/05/20 | 1 | 34.60 | 17 | 33.50 | 33.10 | -16 | 3,733 | -0.43% |
|
2019/05/17 | 5 | 32.53 | 0 | 0.00 | 32.35 | 5 | 3,741 | 0.13% |
|
2019/05/16 | 3 | 34.80 | 2 | 34.53 | 33.05 | 1 | 3,755 | 0.03% |
|
2019/05/15 | 28 | 34.31 | 5 | 33.94 | 34.65 | 23 | 3,702 | 0.62% |
|
2019/05/10 | 1 | 33.55 | 0 | 0.00 | 32.40 | 1 | 3,668 | 0.03% |
|
2019/05/09 | 1 | 34.70 | 9 | 33.19 | 33.10 | -8 | 3,640 | -0.22% |
|
2019/05/08 | 0 | 0.00 | 15 | 34.90 | 34.95 | -15 | 3,625 | -0.41% |
|
2019/05/02 | 1 | 39.35 | 1 | 39.80 | 39.55 | 0 | 3,618 | 0.00% |
|
2019/04/30 | 0 | 0.00 | 1 | 38.35 | 38.60 | -1 | 3,607 | -0.03% |
|
2019/04/26 | 4 | 39.46 | 2 | 39.33 | 39.00 | 2 | 3,619 | 0.06% |
|
2019/04/25 | 2 | 39.05 | 12 | 39.00 | 39.00 | -10 | 3,591 | -0.28% |
|
2019/04/24 | 1 | 38.75 | 0 | 0.00 | 38.60 | 1 | 3,593 | 0.03% |
|
2019/04/23 | 0 | 0.00 | 6 | 39.20 | 39.20 | -6 | 3,578 | -0.17% |
|
2019/04/19 | 1 | 38.95 | 0 | 0.00 | 38.95 | 1 | 3,575 | 0.03% |
|
2019/04/18 | 1 | 38.40 | 6 | 38.10 | 38.10 | -5 | 3,560 | -0.14% |
|
2019/04/17 | 4 | 41.38 | 0 | 0.00 | 40.00 | 4 | 3,536 | 0.11% |
|
2019/04/16 | 0 | 0.00 | 2 | 41.00 | 41.00 | -2 | 3,458 | -0.06% |
|
2019/04/15 | 0 | 0.00 | 1 | 39.35 | 39.10 | -1 | 3,406 | -0.03% |
|
2019/04/12 | 1 | 39.65 | 11 | 38.55 | 38.70 | -10 | 3,397 | -0.29% |
|
2019/04/11 | 1 | 39.10 | 11 | 39.00 | 39.00 | -10 | 3,385 | -0.30% |
|
2019/04/10 | 1 | 39.20 | 1 | 39.95 | 39.10 | 0 | 3,375 | 0.00% |
|
2019/04/09 | 2 | 39.55 | 2 | 39.43 | 39.05 | 0 | 3,329 | 0.00% |
|
2019/04/03 | 1 | 39.90 | 2 | 39.60 | 39.55 | -1 | 3,323 | -0.03% |
|
2019/04/02 | 1 | 39.00 | 0 | 0.00 | 39.00 | 1 | 3,375 | 0.03% |
|
2019/04/01 | 5 | 39.53 | 6 | 39.28 | 39.20 | -1 | 3,355 | -0.03% |
|
2019/03/28 | 4 | 39.38 | 2 | 39.00 | 39.00 | 2 | 3,292 | 0.06% |
|
2019/03/27 | 5 | 40.09 | 5 | 40.29 | 40.00 | 0 | 3,279 | 0.00% |
|
2019/03/26 | 3 | 37.95 | 3 | 39.02 | 39.50 | 0 | 3,166 | 0.00% |
|
2019/03/25 | 2 | 36.43 | 2 | 36.68 | 36.55 | 0 | 3,088 | 0.00% |
|
2019/03/22 | 2 | 38.30 | 5 | 38.12 | 37.70 | -3 | 3,061 | -0.10% |
|
2019/03/20 | 5 | 38.33 | 4 | 38.44 | 38.10 | 1 | 3,078 | 0.03% |
|
2019/03/19 | 9 | 39.40 | 7 | 39.04 | 37.35 | 2 | 3,027 | 0.07% |
|
2019/03/18 | 3 | 37.08 | 3 | 37.57 | 38.50 | 0 | 2,779 | 0.00% |
|
2019/03/15 | 3 | 34.75 | 2 | 34.98 | 35.00 | 1 | 2,672 | 0.04% |
|
2019/03/14 | 4 | 33.20 | 2 | 33.85 | 33.85 | 2 | 2,396 | 0.08% |
|
2019/03/13 | 0 | 0.00 | 1 | 30.80 | 30.80 | -1 | 2,243 | -0.04% |
|
2019/03/11 | 0 | 0.00 | 1 | 29.35 | 28.85 | -1 | 2,223 | -0.04% |
|
2019/03/06 | 0 | 0.00 | 3 | 29.27 | 29.25 | -3 | 2,313 | -0.13% |
|
2019/02/27 | 1 | 27.80 | 0 | 0.00 | 28.35 | 1 | 2,407 | 0.04% |
|
2019/02/25 | 1 | 28.80 | 0 | 0.00 | 28.65 | 1 | 2,641 | 0.04% |
|
2019/02/22 | 1 | 28.80 | 0 | 0.00 | 28.90 | 1 | 2,634 | 0.04% |
|
2019/02/21 | 2 | 29.23 | 2 | 29.00 | 29.00 | 0 | 2,629 | 0.00% |
|
2019/02/20 | 2 | 28.48 | 0 | 0.00 | 28.35 | 2 | 2,579 | 0.08% |
|
2019/02/19 | 10 | 28.88 | 10 | 28.89 | 29.10 | 0 | 2,560 | 0.00% |
|
2019/02/18 | 10 | 27.75 | 4 | 27.39 | 27.95 | 6 | 2,494 | 0.24% |
|
2019/02/15 | 2 | 26.35 | 2 | 27.20 | 26.50 | 0 | 2,468 | 0.00% |
|
2019/02/13 | 2 | 26.45 | 0 | 0.00 | 26.25 | 2 | 2,614 | 0.08% |
|
2019/02/12 | 2 | 26.80 | 0 | 0.00 | 26.80 | 2 | 2,610 | 0.08% |
|
2019/02/11 | 0 | 0.00 | 2 | 25.95 | 26.80 | -2 | 2,658 | -0.08% |
|
2019/01/30 | 2 | 25.85 | 0 | 0.00 | 25.65 | 2 | 2,670 | 0.07% |
|
2019/01/28 | 0 | 0.00 | 2 | 26.05 | 25.85 | -2 | 2,649 | -0.08% |
|
2019/01/21 | 0 | 0.00 | 1 | 24.70 | 24.60 | -1 | 2,673 | -0.04% |
|
2019/01/18 | 0 | 0.00 | 1 | 23.85 | 23.80 | -1 | 2,685 | -0.04% |
|
2019/01/17 | 0 | 0.00 | 12 | 24.31 | 23.80 | -12 | 2,719 | -0.44% |
|
2019/01/16 | 5 | 25.10 | 0 | 0.00 | 24.70 | 5 | 2,716 | 0.18% |
|
2019/01/11 | 0 | 0.00 | 2 | 25.00 | 24.65 | -2 | 2,752 | -0.07% |
|
2019/01/10 | 3 | 24.67 | 0 | 0.00 | 24.85 | 3 | 2,760 | 0.11% |
|
2019/01/09 | 0 | 0.00 | 4 | 25.60 | 25.00 | -4 | 2,777 | -0.14% |
|
2019/01/04 | 3 | 24.10 | 0 | 0.00 | 24.00 | 3 | 2,836 | 0.11% |
|
2018/12/28 | 1 | 26.35 | 0 | 0.00 | 26.30 | 1 | 2,880 | 0.03% |
|
2018/12/26 | 10 | 28.40 | 0 | 0.00 | 26.90 | 10 | 2,945 | 0.34% |
|
2018/12/19 | 0 | 0.00 | 4 | 28.30 | 28.00 | -4 | 2,954 | -0.14% |
|
2018/12/18 | 4 | 28.10 | 0 | 0.00 | 27.70 | 4 | 2,953 | 0.14% |
|
2018/12/14 | 4 | 29.26 | 0 | 0.00 | 28.75 | 4 | 3,038 | 0.13% |
|
2018/12/13 | 3 | 29.17 | 3 | 29.48 | 28.85 | 0 | 3,134 | 0.00% |
|
2018/12/11 | 4 | 26.75 | 0 | 0.00 | 26.80 | 4 | 3,088 | 0.13% |
|
2018/12/04 | 0 | 0.00 | 30 | 28.80 | 28.95 | -30 | 3,076 | -0.98% |
|
2018/11/29 | 20 | 28.83 | 0 | 0.00 | 28.40 | 20 | 3,068 | 0.65% |
|
2018/11/27 | 1 | 26.90 | 1 | 27.10 | 27.00 | 0 | 3,120 | 0.00% |
|
2018/11/26 | 1 | 27.00 | 0 | 0.00 | 26.80 | 1 | 3,227 | 0.03% |
|
2018/11/23 | 10 | 25.90 | 0 | 0.00 | 25.85 | 10 | 3,178 | 0.31% |
|
2018/11/22 | 0 | 0.00 | 2 | 26.70 | 26.70 | -2 | 3,106 | -0.06% |
|
2018/11/16 | 0 | 0.00 | 1 | 24.75 | 23.95 | -1 | 3,064 | -0.03% |
|
2018/11/14 | 6 | 25.08 | 4 | 24.35 | 24.00 | 2 | 3,110 | 0.06% |
|
2018/11/12 | 0 | 0.00 | 2 | 24.70 | 24.65 | -2 | 3,018 | -0.07% |
|
2018/11/08 | 0 | 0.00 | 8 | 23.60 | 22.35 | -8 | 2,995 | -0.27% |
|
2018/11/07 | 3 | 21.10 | 2 | 21.85 | 22.55 | 1 | 3,010 | 0.03% |
|
2018/11/05 | 1 | 20.80 | 0 | 0.00 | 21.15 | 1 | 3,087 | 0.03% |
|
2018/11/02 | 2 | 21.68 | 0 | 0.00 | 21.30 | 2 | 3,138 | 0.06% |
|
2018/10/31 | 1 | 20.15 | 1 | 20.00 | 20.20 | 0 | 3,126 | 0.00% |
|
2018/10/26 | 5 | 19.20 | 0 | 0.00 | 18.85 | 5 | 3,200 | 0.16% |
|
2018/10/11 | 1 | 24.75 | 0 | 0.00 | 24.50 | 1 | 3,401 | 0.03% |
|
2018/10/08 | 1 | 30.00 | 1 | 28.90 | 28.90 | 0 | 3,448 | 0.00% |
|
2018/10/05 | 1 | 29.75 | 1 | 29.25 | 28.75 | 0 | 3,464 | 0.00% |
|
2018/10/03 | 1 | 31.85 | 0 | 0.00 | 32.40 | 1 | 3,632 | 0.03% |
|
2018/09/27 | 2 | 37.20 | 0 | 0.00 | 36.10 | 2 | 4,132 | 0.05% |
|
2018/09/26 | 2 | 38.05 | 0 | 0.00 | 37.00 | 2 | 4,340 | 0.05% |
|
2018/09/20 | 2 | 37.80 | 1 | 36.95 | 36.95 | 1 | 5,195 | 0.02% |
|
2018/09/19 | 46 | 38.98 | 46 | 38.34 | 38.05 | 0 | 5,237 | 0.00% |
|
2018/09/14 | 0 | 0.00 | 7 | 35.90 | 36.60 | -7 | 5,661 | -0.12% |
|
2018/09/13 | 2 | 35.50 | 0 | 0.00 | 35.30 | 2 | 5,935 | 0.03% |
|
2018/09/12 | 1 | 36.20 | 1 | 35.35 | 35.20 | 0 | 6,269 | 0.00% |
|
2018/09/11 | 0 | 0.00 | 3 | 36.00 | 36.05 | -3 | 6,611 | -0.05% |
|
2018/09/10 | 1 | 37.45 | 0 | 0.00 | 35.00 | 1 | 6,919 | 0.01% |
|
2018/09/07 | 4 | 38.55 | 0 | 0.00 | 37.05 | 4 | 7,192 | 0.06% |
|
2018/09/03 | 3 | 39.32 | 3 | 37.40 | 37.40 | 0 | 7,856 | 0.00% |
|
2018/08/31 | 1 | 39.90 | 0 | 0.00 | 39.90 | 1 | 7,891 | 0.01% |
|
2018/08/30 | 1 | 35.70 | 1 | 36.70 | 36.90 | 0 | 7,861 | 0.00% |
|
2018/08/29 | 9 | 37.05 | 10 | 36.50 | 36.50 | -1 | 7,909 | -0.01% |
|
2018/08/24 | 0 | 0.00 | 6 | 35.30 | 34.50 | -6 | 8,175 | -0.07% |
|
2018/08/23 | 8 | 36.19 | 0 | 0.00 | 35.30 | 8 | 8,274 | 0.10% |
|
2018/08/22 | 9 | 34.63 | 6 | 36.30 | 36.35 | 3 | 8,297 | 0.04% |
|
2018/08/21 | 0 | 0.00 | 10 | 34.15 | 34.15 | -10 | 8,296 | -0.12% |
|
2018/08/17 | 1 | 37.00 | 0 | 0.00 | 35.30 | 1 | 8,324 | 0.01% |
|
2018/08/16 | 0 | 0.00 | 3 | 34.60 | 35.90 | -3 | 8,317 | -0.04% |
|
2018/08/15 | 1 | 35.90 | 2 | 35.75 | 35.45 | -1 | 8,315 | -0.01% |
|
2018/08/14 | 5 | 34.87 | 3 | 35.73 | 35.50 | 2 | 8,324 | 0.02% |
|
2018/08/13 | 2 | 36.15 | 0 | 0.00 | 35.15 | 2 | 8,494 | 0.02% |
|
2018/08/10 | 1 | 39.30 | 1 | 40.45 | 38.70 | 0 | 8,575 | 0.00% |
|
2018/08/07 | 6 | 41.35 | 6 | 41.20 | 41.20 | 0 | 9,098 | 0.00% |
|
2018/08/06 | 0 | 0.00 | 2 | 43.80 | 40.90 | -2 | 9,252 | -0.02% |
|
2018/08/02 | 0 | 0.00 | 3 | 43.75 | 42.35 | -3 | 9,410 | -0.03% |
|
2018/08/01 | 7 | 46.22 | 0 | 0.00 | 44.85 | 7 | 9,461 | 0.07% |
|
2018/07/31 | 3 | 44.80 | 2 | 44.98 | 45.60 | 1 | 9,520 | 0.01% |
|
2018/07/30 | 3 | 45.65 | 4 | 46.80 | 45.15 | -1 | 9,620 | -0.01% |
|
2018/07/27 | 0 | 0.00 | 2 | 46.50 | 46.50 | -2 | 9,793 | -0.02% |
|
2018/07/25 | 0 | 0.00 | 5 | 48.35 | 47.00 | -5 | 10,381 | -0.05% |
|
2018/07/24 | 11 | 47.82 | 1 | 48.25 | 47.60 | 10 | 10,379 | 0.10% |
|
2018/07/23 | 11 | 47.11 | 9 | 47.30 | 47.15 | 2 | 10,464 | 0.02% |
|
2018/07/19 | 3 | 46.50 | 8 | 46.09 | 45.00 | -5 | 10,644 | -0.05% |
|
2018/07/18 | 3 | 47.00 | 5 | 46.20 | 46.20 | -2 | 10,796 | -0.02% |
|
2018/07/17 | 0 | 0.00 | 3 | 47.75 | 47.25 | -3 | 10,883 | -0.03% |
|
2018/07/16 | 1 | 47.55 | 0 | 0.00 | 48.00 | 1 | 11,280 | 0.01% |
|
2018/07/13 | 0 | 0.00 | 1 | 48.20 | 48.20 | -1 | 11,245 | -0.01% |
|
2018/07/12 | 4 | 48.45 | 11 | 48.10 | 47.95 | -7 | 11,567 | -0.06% |
|
2018/07/11 | 13 | 48.09 | 17 | 48.66 | 48.10 | -4 | 11,705 | -0.03% |
|
2018/07/10 | 3 | 45.50 | 22 | 45.01 | 45.60 | -19 | 11,634 | -0.16% |
|
2018/07/09 | 2 | 48.85 | 0 | 0.00 | 47.50 | 2 | 11,760 | 0.02% |
|
2018/07/06 | 2 | 48.85 | 1 | 48.45 | 48.55 | 1 | 11,839 | 0.01% |
|
2018/07/04 | 14 | 50.15 | 10 | 50.68 | 49.00 | 4 | 11,826 | 0.03% |
|
2018/07/03 | 6 | 51.90 | 5 | 51.32 | 50.00 | 1 | 11,863 | 0.01% |
|
2018/07/02 | 10 | 52.67 | 18 | 54.18 | 51.40 | -8 | 11,591 | -0.07% |
|
2018/06/29 | 1 | 49.00 | 2 | 49.90 | 50.40 | -1 | 11,188 | -0.01% |
|
2018/06/28 | 0 | 0.00 | 7 | 48.03 | 45.85 | -7 | 10,976 | -0.06% |
|
2018/06/27 | 8 | 47.54 | 7 | 47.64 | 47.70 | 1 | 10,885 | 0.01% |
|
2018/06/26 | 3 | 46.60 | 4 | 46.46 | 47.50 | -1 | 10,755 | -0.01% |
|
2018/06/25 | 6 | 47.91 | 9 | 49.19 | 44.50 | -3 | 10,586 | -0.03% |
|
2018/06/22 | 70 | 50.19 | 62 | 49.27 | 49.00 | 8 | 10,353 | 0.08% |
|
2018/06/21 | 3 | 47.95 | 4 | 49.04 | 50.10 | -1 | 10,077 | -0.01% |
|
2018/06/20 | 14 | 46.15 | 8 | 47.20 | 46.10 | 6 | 9,813 | 0.06% |
|
2018/06/19 | 52 | 46.56 | 18.5 | 46.82 | 47.15 | 33.5 | 9,495 | 0.35% |
|
2018/06/15 | 6 | 42.63 | 0 | 0.00 | 42.90 | 6 | 9,375 | 0.06% |
|
2018/06/14 | 2 | 39.48 | 2 | 40.15 | 40.15 | 0 | 9,233 | 0.00% |
|
2018/06/13 | 10 | 40.87 | 14 | 40.60 | 39.00 | -4 | 9,282 | -0.04% |
|
2018/06/12 | 9 | 39.42 | 7 | 39.59 | 39.35 | 2 | 9,006 | 0.02% |
|
2018/06/11 | 1 | 37.35 | 11 | 37.55 | 37.65 | -10 | 9,064 | -0.11% |
|
2018/06/08 | 10 | 36.50 | 0 | 0.00 | 35.95 | 10 | 9,002 | 0.11% |
|
2018/06/07 | 10 | 38.85 | 13 | 38.43 | 37.45 | -3 | 8,910 | -0.03% |
|
2018/06/06 | 0 | 0.00 | 7 | 38.80 | 38.55 | -7 | 8,907 | -0.08% |
|
2018/06/05 | 18 | 39.90 | 0 | 0.00 | 38.20 | 18 | 8,871 | 0.20% |
|
2018/06/04 | 8 | 41.25 | 5 | 42.00 | 42.30 | 3 | 8,700 | 0.03% |
|
2018/06/01 | 11 | 39.02 | 1 | 39.00 | 38.80 | 10 | 8,669 | 0.12% |
|
2018/05/31 | 1 | 39.45 | 11 | 39.46 | 39.45 | -10 | 8,675 | -0.12% |
|
2018/05/30 | 9 | 36.20 | 0 | 0.00 | 38.70 | 9 | 8,661 | 0.10% |
|
2018/05/22 | 0 | 0.00 | 5 | 37.00 | 35.80 | -5 | 9,216 | -0.05% |
|
2018/05/21 | 32 | 37.72 | 32 | 37.71 | 37.00 | 0 | 9,236 | 0.00% |
|
2018/05/18 | 104 | 34.91 | 108 | 35.63 | 35.60 | -4 | 9,168 | -0.04% |
大買/大賣/
|
2018/05/17 | 11 | 36.26 | 62 | 36.98 | 36.60 | -51 | 9,229 | -0.55% |
|
2018/05/16 | 53 | 35.35 | 0 | 0.00 | 33.80 | 53 | 9,069 | 0.58% |
|
2018/05/14 | 1 | 32.05 | 21 | 32.52 | 33.20 | -20 | 8,863 | -0.23% |
|
2018/05/11 | 0 | 0.00 | 8 | 30.31 | 30.20 | -8 | 8,709 | -0.09% |
|
2018/05/10 | 13 | 30.83 | 0 | 0.00 | 30.15 | 13 | 8,637 | 0.15% |
|
2018/05/09 | 6 | 31.00 | 19 | 31.54 | 31.00 | -13 | 8,554 | -0.15% |
|
2018/05/07 | 12 | 30.34 | 5 | 31.22 | 31.00 | 7 | 8,596 | 0.08% |
|
2018/05/04 | 0 | 0.00 | 10 | 31.70 | 31.10 | -10 | 8,574 | -0.12% |
|
2018/05/03 | 6 | 33.25 | 10 | 33.20 | 31.90 | -4 | 8,483 | -0.05% |
|
2018/05/02 | 23 | 34.82 | 0 | 0.00 | 30.90 | 23 | 8,397 | 0.27% |
|
2018/04/26 | 0 | 0.00 | 2 | 31.00 | 28.10 | -2 | 7,996 | -0.03% |
|
2018/04/25 | 0 | 0.00 | 1 | 30.85 | 29.90 | -1 | 7,863 | -0.01% |
|
2018/04/24 | 6 | 30.98 | 23 | 31.13 | 29.00 | -17 | 7,654 | -0.22% |
|
2018/04/20 | 13 | 36.44 | 5 | 35.41 | 35.50 | 8 | 7,296 | 0.11% |
|
2018/04/18 | 11 | 28.22 | 26 | 30.22 | 31.40 | -15 | 6,821 | -0.22% |
|
2018/04/17 | 20 | 29.00 | 0 | 0.00 | 28.55 | 20 | 6,457 | 0.31% |
|
2018/04/13 | 10 | 31.30 | 0 | 0.00 | 32.95 | 10 | 6,134 | 0.16% |
|
2018/04/12 | 0 | 0.00 | 4 | 33.68 | 33.30 | -4 | 5,835 | -0.07% |
|
2018/04/11 | 12 | 37.68 | 0 | 0.00 | 36.90 | 12 | 5,665 | 0.21% |
|
2018/04/10 | 4 | 38.38 | 13 | 37.11 | 36.00 | -9 | 5,565 | -0.16% |
|
2018/04/09 | 24 | 42.72 | 11 | 42.81 | 38.70 | 13 | 5,342 | 0.24% |
|
2018/03/31 | 0 | 0.00 | 29 | 40.30 | 41.45 | -29 | 5,014 | -0.58% |
|
2018/03/30 | 10 | 38.33 | 6 | 37.75 | 37.70 | 4 | 4,975 | 0.08% |
|
2018/03/29 | 7 | 40.55 | 0 | 0.00 | 40.55 | 7 | 4,959 | 0.14% |
|
2018/03/28 | 5 | 38.30 | 0 | 0.00 | 40.15 | 5 | 4,960 | 0.10% |
|
2018/03/27 | 0 | 0.00 | 10 | 35.50 | 38.30 | -10 | 4,959 | -0.20% |
|
2018/03/26 | 2 | 35.10 | 0 | 0.00 | 35.10 | 2 | 4,915 | 0.04% |
|
2018/03/22 | 0 | 0.00 | 1 | 38.10 | 36.35 | -1 | 4,811 | -0.02% |
|
2018/03/21 | 18 | 38.72 | 11 | 38.06 | 40.35 | 7 | 4,771 | 0.15% |
|
2018/03/20 | 11 | 34.62 | 27 | 35.02 | 36.70 | -16 | 4,550 | -0.35% |
|
2018/03/19 | 8 | 31.49 | 5 | 29.25 | 33.40 | 3 | 4,382 | 0.07% |
|
2018/03/16 | 7 | 30.86 | 15 | 29.90 | 30.40 | -8 | 4,204 | -0.19% |
|
2018/03/15 | 45 | 31.99 | 4 | 30.85 | 32.20 | 41 | 4,071 | 1.01% |
|
2018/03/12 | 0 | 0.00 | 7 | 23.65 | 24.25 | -7 | 3,704 | -0.19% |
|
2018/03/09 | 1 | 22.10 | 1 | 23.00 | 22.05 | 0 | 3,598 | 0.00% |
|
2018/03/08 | 1 | 24.20 | 0 | 0.00 | 22.70 | 1 | 3,541 | 0.03% |
|
2018/03/06 | 5 | 23.50 | 4 | 24.60 | 24.50 | 1 | 3,428 | 0.03% |
|
2018/03/05 | 1 | 22.30 | 5 | 23.84 | 23.90 | -4 | 3,361 | -0.12% |
|
2018/03/02 | 11 | 23.33 | 0 | 0.00 | 23.75 | 11 | 3,256 | 0.34% |
|
2018/03/01 | 0 | 0.00 | 4 | 20.85 | 21.75 | -4 | 3,151 | -0.13% |
|
2018/02/27 | 4 | 19.80 | 11 | 20.73 | 19.80 | -7 | 3,066 | -0.23% |
|
2018/02/26 | 1 | 18.00 | 21.1 | 19.24 | 19.75 | -20.1 | 2,980 | -0.68% |
|
2018/02/23 | 19 | 19.24 | 2 | 20.50 | 18.65 | 17 | 2,888 | 0.59% |
|
2018/02/22 | 7 | 20.52 | 23 | 20.99 | 20.60 | -16 | 2,673 | -0.60% |
|
2018/02/12 | 6 | 17.47 | 1 | 17.25 | 17.60 | 5 | 2,351 | 0.21% |
|
2018/02/09 | 0 | 0.00 | 4 | 15.26 | 16.00 | -4 | 2,163 | -0.18% |
|
2018/02/08 | 6 | 14.33 | 0 | 0.00 | 14.55 | 6 | 1,950 | 0.31% |
|
2018/02/06 | 10 | 11.85 | 6 | 12.25 | 12.05 | 4 | 1,702 | 0.23% |
|
2018/02/05 | 6 | 12.88 | 0 | 0.00 | 12.90 | 6 | 1,639 | 0.37% |
|
2018/01/29 | 0 | 0.00 | 17 | 14.26 | 14.60 | -17 | 1,284 | -1.32% |
|
2018/01/26 | 5 | 12.00 | 10 | 12.60 | 13.30 | -5 | 1,164 | -0.43% |
|
2018/01/23 | 0 | 0.00 | 0 | 11.20 | 11.30 | 0 | 754 | 0.00% |
|
2018/01/09 | 0 | 0.00 | 10 | 10.60 | 10.70 | -10 | 781 | -1.28% |
|