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-內湖 券商分點個股進出
群益金鼎-內湖 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
|
| 2024/04/10 | 1 | 52.00 | 0 | 0.00 | 51.00 | 1 | 1,877 | 0.05% |
|
| 2024/03/13 | 0 | 0.00 | 1 | 49.35 | 49.05 | -1 | 2,322 | -0.04% |
|
| 2024/03/12 | 1 | 51.20 | 0 | 0.00 | 51.00 | 1 | 2,371 | 0.04% |
|
| 2024/03/06 | 0 | 0.00 | 2 | 47.15 | 47.20 | -2 | 2,445 | -0.08% |
|
| 2024/01/17 | 1 | 45.70 | 0 | 0.00 | 45.60 | 1 | 5,492 | 0.02% |
|
| 2024/01/16 | 1 | 46.35 | 0 | 0.00 | 46.60 | 1 | 5,481 | 0.02% |
|
| 2024/01/11 | 0 | 0.00 | 2 | 49.35 | 48.40 | -2 | 5,447 | -0.04% |
|
| 2024/01/10 | 2 | 47.95 | 0 | 0.00 | 47.70 | 2 | 5,365 | 0.04% |
|
| 2024/01/03 | 1 | 50.60 | 0 | 0.00 | 50.70 | 1 | 5,209 | 0.02% |
|
| 2023/12/20 | 0 | 0.00 | 1 | 53.20 | 53.00 | -1 | 5,297 | -0.02% |
|
| 2023/12/19 | 2 | 52.75 | 0 | 0.00 | 52.70 | 2 | 5,305 | 0.04% |
|
| 2023/12/13 | 1 | 55.00 | 0 | 0.00 | 54.80 | 1 | 5,331 | 0.02% |
|
| 2023/12/12 | 1 | 52.70 | 1 | 55.10 | 55.40 | 0 | 5,344 | 0.00% |
|
| 2023/12/11 | 4 | 55.20 | 0 | 0.00 | 53.40 | 4 | 5,343 | 0.07% |
|
| 2023/12/05 | 8 | 54.10 | 0 | 0.00 | 54.10 | 8 | 5,521 | 0.14% |
|
| 2023/11/29 | 0 | 0.00 | 2 | 56.50 | 56.70 | -2 | 5,409 | -0.04% |
|
| 2023/11/28 | 0 | 0.00 | 1 | 55.90 | 57.00 | -1 | 5,398 | -0.02% |
|
| 2023/11/27 | 0 | 0.00 | 4 | 59.18 | 58.50 | -4 | 5,355 | -0.07% |
|
| 2023/11/24 | 5 | 61.06 | 0 | 0.00 | 60.30 | 5 | 5,329 | 0.09% |
|
| 2023/11/21 | 0 | 0.00 | 1 | 58.20 | 59.50 | -1 | 5,262 | -0.02% |
|
| 2023/11/20 | 0 | 0.00 | 2 | 59.40 | 59.90 | -2 | 5,234 | -0.04% |
|
| 2023/11/17 | 2 | 58.40 | 1 | 59.90 | 59.90 | 1 | 5,179 | 0.02% |
|
| 2023/11/16 | 5 | 59.26 | 3 | 58.47 | 58.40 | 2 | 4,788 | 0.04% |
|
| 2023/11/15 | 4 | 55.85 | 3 | 57.73 | 58.10 | 1 | 3,804 | 0.03% |
|
| 2023/11/14 | 2 | 51.45 | 3 | 52.83 | 52.90 | -1 | 3,423 | -0.03% |
|
| 2023/11/13 | 8 | 49.15 | 8 | 48.53 | 50.40 | 0 | 2,790 | 0.00% |
|
| 2023/11/10 | 2 | 44.45 | 3 | 45.53 | 45.90 | -1 | 2,515 | -0.04% |
|
| 2023/11/09 | 2 | 43.18 | 1 | 42.50 | 42.65 | 1 | 2,313 | 0.04% |
|
| 2023/10/17 | 2 | 39.25 | 0 | 0.00 | 38.55 | 2 | 2,279 | 0.09% |
|
| 2023/09/20 | 0 | 0.00 | 1 | 42.25 | 42.00 | -1 | 2,398 | -0.04% |
|
| 2023/09/19 | 0 | 0.00 | 1 | 42.00 | 42.25 | -1 | 2,399 | -0.04% |
|
| 2023/09/18 | 0 | 0.00 | 1 | 43.45 | 43.15 | -1 | 2,373 | -0.04% |
|
| 2023/09/15 | 2 | 45.33 | 1 | 44.15 | 44.75 | 1 | 2,344 | 0.04% |
|
| 2023/09/14 | 0 | 0.00 | 1 | 45.15 | 45.05 | -1 | 2,293 | -0.04% |
|
| 2023/09/13 | 2 | 44.30 | 7 | 43.89 | 44.10 | -5 | 2,167 | -0.23% |
|
| 2023/09/12 | 21 | 42.95 | 17 | 42.35 | 43.60 | 4 | 1,845 | 0.22% |
|
| 2023/08/14 | 10 | 37.35 | 0 | 0.00 | 37.00 | 10 | 1,548 | 0.65% |
|
| 2023/07/24 | 0 | 0.00 | 2 | 35.65 | 35.30 | -2 | 1,418 | -0.14% |
|
| 2023/07/19 | 0 | 0.00 | 3 | 37.00 | 36.95 | -3 | 1,375 | -0.22% |
|
| 2023/07/18 | 1 | 36.95 | 0 | 0.00 | 36.90 | 1 | 1,367 | 0.07% |
|
| 2023/07/14 | 2 | 37.70 | 0 | 0.00 | 37.55 | 2 | 1,316 | 0.15% |
|
| 2023/07/13 | 3 | 37.80 | 0 | 0.00 | 37.65 | 3 | 1,300 | 0.23% |
|
| 2023/07/12 | 3 | 38.05 | 1 | 37.90 | 37.85 | 2 | 1,282 | 0.16% |
|
| 2023/07/11 | 3 | 39.82 | 2 | 41.70 | 39.25 | 1 | 1,226 | 0.08% |
|
| 2023/06/30 | 0 | 0.00 | 1 | 34.00 | 34.75 | -1 | 884 | -0.11% |
|
| 2023/06/28 | 10 | 34.80 | 4 | 34.48 | 34.50 | 6 | 866 | 0.69% |
|
| 2023/06/27 | 20 | 36.13 | 0 | 0.00 | 35.65 | 20 | 848 | 2.36% |
|
| 2023/06/26 | 10 | 36.70 | 0 | 0.00 | 37.30 | 10 | 821 | 1.22% |
|
| 2023/06/21 | 6 | 37.60 | 0 | 0.00 | 37.65 | 6 | 801 | 0.75% |
|
| 2023/06/20 | 10 | 36.90 | 3 | 36.90 | 37.00 | 7 | 785 | 0.89% |
|
| 2023/06/16 | 1 | 35.70 | 0 | 0.00 | 36.30 | 1 | 742 | 0.13% |
|
| 2023/06/13 | 23 | 34.60 | 0 | 0.00 | 34.15 | 23 | 646 | 3.56% |
|
| 2023/06/09 | 5 | 33.40 | 0 | 0.00 | 33.35 | 5 | 605 | 0.83% |
|
| 2023/06/08 | 1 | 33.50 | 0 | 0.00 | 33.40 | 1 | 615 | 0.16% |
|
| 2023/06/05 | 2 | 32.15 | 0 | 0.00 | 32.60 | 2 | 573 | 0.35% |
|
| 2023/06/02 | 40 | 31.92 | 40 | 31.69 | 30.85 | 0 | 520 | 0.00% |
|
| 2023/01/03 | 0 | 0.00 | 1 | 29.80 | 29.90 | -1 | 612 | -0.16% |
|
| 2022/11/24 | 0 | 0.00 | 100 | 28.95 | 29.35 | -100 | 670 | -14.92% |
|
| 2022/10/05 | 0 | 0.00 | 1 | 29.80 | 29.90 | -1 | 1,349 | -0.07% |
|
| 2022/09/08 | 1 | 33.70 | 1 | 33.95 | 33.70 | 0 | 1,424 | 0.00% |
|
| 2022/08/29 | 0 | 0.00 | 15 | 33.41 | 33.30 | -15 | 1,451 | -1.03% |
|
| 2022/08/25 | 15 | 36.30 | 0 | 0.00 | 36.30 | 15 | 1,356 | 1.11% |
|
| 2022/08/02 | 2 | 34.70 | 2 | 34.03 | 33.50 | 0 | 1,335 | 0.00% |
|
| 2022/07/20 | 1 | 33.10 | 1 | 32.30 | 31.90 | 0 | 1,248 | 0.00% |
|
| 2022/07/15 | 0 | 0.00 | 2 | 34.90 | 36.05 | -2 | 1,142 | -0.18% |
|
| 2022/07/14 | 3 | 34.33 | 1 | 34.50 | 34.70 | 2 | 1,006 | 0.20% |
|
| 2022/06/20 | 15 | 28.18 | 15 | 28.07 | 27.40 | 0 | 870 | 0.00% |
|
| 2022/05/19 | 2 | 36.85 | 2 | 37.25 | 37.75 | 0 | 882 | 0.00% |
|
| 2022/05/17 | 0 | 0.00 | 3 | 37.55 | 37.80 | -3 | 905 | -0.33% |
|
| 2022/05/16 | 3 | 37.15 | 3 | 38.00 | 37.25 | 0 | 922 | 0.00% |
|
| 2022/05/13 | 0 | 0.00 | 4 | 37.15 | 37.10 | -4 | 949 | -0.42% |
|
| 2022/05/12 | 4 | 36.89 | 0 | 0.00 | 36.15 | 4 | 961 | 0.42% |
|
| 2022/05/11 | 1 | 37.15 | 0 | 0.00 | 37.30 | 1 | 969 | 0.10% |
|
| 2022/05/10 | 0 | 0.00 | 3 | 37.75 | 38.10 | -3 | 1,026 | -0.29% |
|
| 2022/05/09 | 3 | 37.15 | 0 | 0.00 | 37.10 | 3 | 1,122 | 0.27% |
|
| 2022/04/19 | 0 | 0.00 | 2 | 41.70 | 42.00 | -2 | 1,455 | -0.14% |
|
| 2022/04/15 | 2 | 41.10 | 0 | 0.00 | 41.25 | 2 | 1,491 | 0.13% |
|
| 2022/04/06 | 2 | 44.40 | 0 | 0.00 | 44.35 | 2 | 1,577 | 0.13% |
|
| 2022/04/01 | 2 | 44.70 | 2 | 44.95 | 45.35 | 0 | 1,575 | 0.00% |
|
| 2022/03/25 | 20 | 45.90 | 0 | 0.00 | 45.40 | 20 | 1,592 | 1.26% |
|
| 2022/03/23 | 0 | 0.00 | 20 | 46.45 | 47.45 | -20 | 1,588 | -1.26% |
|
| 2022/03/22 | 0 | 0.00 | 4 | 45.94 | 46.05 | -4 | 1,579 | -0.25% |
|
| 2022/03/21 | 1 | 44.90 | 3 | 45.65 | 45.90 | -2 | 1,584 | -0.13% |
|
| 2022/03/16 | 1 | 42.80 | 2 | 43.25 | 43.35 | -1 | 1,605 | -0.06% |
|
| 2022/03/04 | 1 | 43.85 | 0 | 0.00 | 43.55 | 1 | 1,624 | 0.06% |
|
| 2022/03/02 | 2 | 44.00 | 2 | 44.40 | 44.40 | 0 | 1,624 | 0.00% |
|
| 2022/03/01 | 0 | 0.00 | 4 | 44.05 | 44.55 | -4 | 1,622 | -0.25% |
|
| 2022/02/25 | 0 | 0.00 | 3 | 42.75 | 42.75 | -3 | 1,612 | -0.19% |
|
| 2022/02/24 | 6 | 43.23 | 2 | 42.80 | 42.85 | 4 | 1,591 | 0.25% |
|
| 2022/02/23 | 0 | 0.00 | 6 | 43.90 | 44.20 | -6 | 1,578 | -0.38% |
|
| 2022/02/22 | 6 | 43.78 | 0 | 0.00 | 43.10 | 6 | 1,572 | 0.38% |
|
| 2022/02/21 | 1 | 44.10 | 1 | 44.45 | 44.45 | 0 | 1,558 | 0.00% |
|
| 2022/02/18 | 24 | 45.06 | 0 | 0.00 | 44.80 | 24 | 1,553 | 1.55% |
|
| 2022/02/16 | 2 | 44.90 | 0 | 0.00 | 45.30 | 2 | 1,538 | 0.13% |
|
| 2022/02/15 | 0 | 0.00 | 12 | 44.97 | 44.30 | -12 | 1,521 | -0.79% |
|
| 2022/02/14 | 0 | 0.00 | 5 | 43.60 | 42.90 | -5 | 1,489 | -0.34% |
|
| 2022/02/11 | 4 | 44.78 | 0 | 0.00 | 44.75 | 4 | 1,479 | 0.27% |
|
| 2022/02/10 | 7 | 44.94 | 3 | 44.80 | 45.20 | 4 | 1,471 | 0.27% |
|
| 2022/02/09 | 15 | 46.03 | 2 | 46.35 | 46.75 | 13 | 1,432 | 0.91% |
|
| 2022/02/08 | 10 | 42.10 | 10 | 41.89 | 43.60 | 0 | 1,345 | 0.00% |
|
| 2022/01/24 | 5 | 46.82 | 5 | 46.67 | 46.45 | 0 | 1,090 | 0.00% |
|
| 2022/01/11 | 0 | 0.00 | 20 | 52.64 | 52.50 | -20 | 943 | -2.12% |
|
| 2022/01/10 | 1 | 53.80 | 0 | 0.00 | 54.00 | 1 | 932 | 0.11% |
|
| 2022/01/07 | 10 | 53.95 | 20 | 52.72 | 52.00 | -10 | 903 | -1.11% |
|
| 2022/01/03 | 0 | 0.00 | 8 | 56.00 | 55.90 | -8 | 800 | -1.00% |
|
| 2021/12/28 | 5 | 56.94 | 0 | 0.00 | 57.50 | 5 | 774 | 0.65% |
|
| 2021/12/22 | 5 | 57.70 | 0 | 0.00 | 57.50 | 5 | 767 | 0.65% |
|
| 2021/12/21 | 15 | 57.27 | 0 | 0.00 | 57.50 | 15 | 761 | 1.97% |
|
| 2021/12/06 | 4 | 60.40 | 0 | 0.00 | 60.30 | 4 | 562 | 0.71% |
|
| 2021/11/12 | 1 | 65.00 | 0 | 0.00 | 65.00 | 1 | 510 | 0.20% |
|
| 2021/11/05 | 1 | 66.00 | 0 | 0.00 | 65.80 | 1 | 516 | 0.19% |
|
| 2021/10/29 | 3 | 67.00 | 0 | 0.00 | 67.00 | 3 | 663 | 0.45% |
|
| 2021/10/15 | 0 | 0.00 | 2 | 65.90 | 66.10 | -2 | 865 | -0.23% |
|
| 2021/08/25 | 2 | 70.75 | 0 | 0.00 | 70.70 | 2 | 1,581 | 0.13% |
|
| 2021/08/23 | 0 | 0.00 | 2 | 71.25 | 70.60 | -2 | 1,616 | -0.12% |
|
| 2021/08/18 | 1 | 71.10 | 0 | 0.00 | 71.90 | 1 | 1,756 | 0.06% |
|
| 2021/08/16 | 0 | 0.00 | 1 | 70.00 | 70.00 | -1 | 1,783 | -0.06% |
|
| 2021/08/10 | 0 | 0.00 | 1 | 73.20 | 73.10 | -1 | 1,855 | -0.05% |
|
| 2021/08/05 | 1 | 78.00 | 0 | 0.00 | 78.00 | 1 | 1,943 | 0.05% |
|
| 2021/07/26 | 0 | 0.00 | 3 | 80.53 | 79.90 | -3 | 2,596 | -0.12% |
|
| 2021/07/23 | 0 | 0.00 | 1 | 81.50 | 81.00 | -1 | 2,630 | -0.04% |
|
| 2021/07/22 | 1 | 84.00 | 5 | 83.88 | 82.20 | -4 | 2,660 | -0.15% |
|
| 2021/07/21 | 1 | 85.80 | 0 | 0.00 | 84.40 | 1 | 2,646 | 0.04% |
|
| 2021/07/16 | 0 | 0.00 | 5 | 83.30 | 83.50 | -5 | 2,611 | -0.19% |
|
| 2021/07/13 | 0 | 0.00 | 1 | 84.00 | 83.40 | -1 | 2,758 | -0.04% |
|
| 2021/07/12 | 1 | 84.40 | 1 | 83.90 | 82.30 | 0 | 2,754 | 0.00% |
|
| 2021/07/06 | 0 | 0.00 | 7 | 78.39 | 78.60 | -7 | 3,050 | -0.23% |
|
| 2021/07/05 | 6 | 79.50 | 0 | 0.00 | 79.10 | 6 | 3,159 | 0.19% |
|
| 2021/06/28 | 1 | 80.80 | 0 | 0.00 | 80.50 | 1 | 3,608 | 0.03% |
|
| 2021/06/25 | 20 | 80.85 | 31 | 82.71 | 82.20 | -11 | 3,582 | -0.31% |
|
| 2021/06/23 | 10 | 78.20 | 0 | 0.00 | 78.60 | 10 | 3,572 | 0.28% |
|
| 2021/06/10 | 1 | 78.40 | 0 | 0.00 | 76.60 | 1 | 4,079 | 0.02% |
|
| 2021/06/03 | 1 | 78.80 | 2 | 78.30 | 78.30 | -1 | 4,759 | -0.02% |
|
| 2021/05/31 | 1 | 78.30 | 1 | 77.40 | 77.40 | 0 | 4,755 | 0.00% |
|
| 2021/05/28 | 2 | 77.10 | 1 | 78.00 | 78.00 | 1 | 4,749 | 0.02% |
|
| 2021/05/25 | 0 | 0.00 | 1 | 70.60 | 70.30 | -1 | 4,789 | -0.02% |
|
| 2021/05/24 | 1 | 68.60 | 1 | 70.00 | 69.50 | 0 | 4,793 | 0.00% |
|
| 2021/05/17 | 1 | 63.10 | 0 | 0.00 | 63.10 | 1 | 5,225 | 0.02% |
|
| 2021/05/13 | 1 | 67.80 | 0 | 0.00 | 68.60 | 1 | 5,213 | 0.02% |
|
| 2021/05/11 | 10 | 73.55 | 7 | 73.30 | 71.50 | 3 | 5,147 | 0.06% |
|
| 2021/05/10 | 10 | 80.80 | 5 | 82.20 | 78.80 | 5 | 5,120 | 0.10% |
|
| 2021/05/07 | 7 | 77.40 | 4 | 78.40 | 78.30 | 3 | 5,115 | 0.06% |
|
| 2021/05/04 | 0 | 0.00 | 5 | 88.76 | 94.20 | -5 | 4,813 | -0.10% |
|
| 2021/04/28 | 1 | 93.30 | 0 | 0.00 | 93.40 | 1 | 4,658 | 0.02% |
|
| 2021/04/22 | 0 | 0.00 | 1 | 90.00 | 88.00 | -1 | 4,700 | -0.02% |
|
| 2021/04/19 | 4 | 89.15 | 2 | 89.00 | 89.00 | 2 | 4,635 | 0.04% |
|
| 2021/04/15 | 1 | 92.80 | 0 | 0.00 | 93.50 | 1 | 4,499 | 0.02% |
|
| 2021/04/14 | 3 | 89.50 | 3 | 89.70 | 90.80 | 0 | 4,471 | 0.00% |
|
| 2021/04/13 | 9 | 92.53 | 8 | 92.65 | 92.00 | 1 | 4,402 | 0.02% |
|
| 2021/04/12 | 33 | 97.02 | 0 | 0.00 | 95.90 | 33 | 4,308 | 0.77% |
|
| 2021/04/09 | 1 | 105.50 | 1 | 105.50 | 106.50 | 0 | 4,142 | 0.00% |
|
| 2021/04/08 | 2 | 100.00 | 0 | 0.00 | 103.50 | 2 | 4,036 | 0.05% |
|
| 2021/04/07 | 4 | 100.23 | 1 | 100.00 | 99.60 | 3 | 3,966 | 0.08% |
|
| 2021/04/06 | 30 | 97.30 | 30 | 99.80 | 100.00 | 0 | 3,914 | 0.00% |
|
| 2021/04/01 | 30 | 98.75 | 11 | 96.95 | 98.00 | 19 | 3,769 | 0.50% |
|
| 2021/03/29 | 0 | 0.00 | 1 | 95.20 | 95.30 | -1 | 3,595 | -0.03% |
|
| 2021/03/23 | 20 | 93.50 | 0 | 0.00 | 93.50 | 20 | 3,565 | 0.56% |
|
| 2021/03/18 | 0 | 0.00 | 1 | 95.50 | 94.90 | -1 | 3,434 | -0.03% |
|
| 2021/03/17 | 1 | 92.50 | 0 | 0.00 | 93.20 | 1 | 3,405 | 0.03% |
|
| 2021/03/16 | 1 | 95.60 | 1 | 95.00 | 92.50 | 0 | 3,349 | 0.00% |
|
| 2021/03/12 | 0 | 0.00 | 4 | 93.03 | 92.00 | -4 | 3,144 | -0.13% |
|
| 2021/03/11 | 8 | 90.29 | 8 | 90.75 | 93.40 | 0 | 3,004 | 0.00% |
|
| 2021/03/10 | 0 | 0.00 | 2 | 86.70 | 86.70 | -2 | 2,639 | -0.08% |
|
| 2021/03/08 | 1 | 82.80 | 0 | 0.00 | 83.60 | 1 | 2,485 | 0.04% |
|
| 2021/03/02 | 1 | 82.80 | 0 | 0.00 | 83.90 | 1 | 2,444 | 0.04% |
|
| 2021/02/25 | 1 | 82.90 | 0 | 0.00 | 82.70 | 1 | 2,325 | 0.04% |
|
| 2021/02/23 | 2 | 84.85 | 11 | 86.37 | 83.20 | -9 | 2,268 | -0.40% |
|
| 2021/02/22 | 11 | 86.91 | 0 | 0.00 | 86.70 | 11 | 2,208 | 0.50% |
|
| 2021/02/19 | 0 | 0.00 | 3 | 88.30 | 88.00 | -3 | 2,162 | -0.14% |
|
| 2021/02/18 | 1 | 81.80 | 0 | 0.00 | 86.10 | 1 | 2,051 | 0.05% |
|
| 2021/02/17 | 0 | 0.00 | 20 | 79.03 | 79.10 | -20 | 1,811 | -1.10% |
|
| 2021/02/04 | 20 | 78.00 | 0 | 0.00 | 78.20 | 20 | 1,752 | 1.14% |
|
| 2021/02/01 | 0 | 0.00 | 1 | 77.30 | 78.30 | -1 | 1,833 | -0.05% |
|
| 2021/01/29 | 0 | 0.00 | 11 | 78.52 | 73.60 | -11 | 1,749 | -0.63% |
|
| 2021/01/22 | 1 | 73.10 | 0 | 0.00 | 73.60 | 1 | 1,720 | 0.06% |
|
| 2021/01/20 | 3 | 73.50 | 3 | 73.90 | 73.30 | 0 | 1,713 | 0.00% |
|
| 2021/01/11 | 5 | 75.54 | 5 | 75.20 | 75.20 | 0 | 1,631 | 0.00% |
|
| 2020/12/31 | 5 | 72.70 | 5 | 72.80 | 72.80 | 0 | 1,707 | 0.00% |
|
| 2020/12/25 | 0 | 0.00 | 1 | 73.70 | 73.20 | -1 | 1,764 | -0.06% |
|
| 2020/12/24 | 1 | 73.60 | 0 | 0.00 | 73.50 | 1 | 1,783 | 0.06% |
|
| 2020/12/23 | 1 | 73.00 | 0 | 0.00 | 72.70 | 1 | 1,805 | 0.06% |
|
| 2020/12/21 | 3 | 77.90 | 0 | 0.00 | 77.80 | 3 | 1,846 | 0.16% |
|
| 2020/12/18 | 2 | 78.10 | 8 | 78.13 | 78.20 | -6 | 1,879 | -0.32% |
|
| 2020/12/17 | 8 | 77.95 | 0 | 0.00 | 77.50 | 8 | 1,914 | 0.42% |
|
| 2020/12/15 | 2 | 77.80 | 0 | 0.00 | 76.70 | 2 | 1,952 | 0.10% |
|
| 2020/12/14 | 1 | 78.00 | 0 | 0.00 | 78.40 | 1 | 2,041 | 0.05% |
|
| 2020/12/10 | 0 | 0.00 | 50 | 75.75 | 77.00 | -50 | 2,096 | -2.38% |
|
| 2020/12/09 | 40 | 74.90 | 0 | 0.00 | 75.20 | 40 | 2,129 | 1.88% |
|
| 2020/11/26 | 10 | 77.90 | 0 | 0.00 | 77.80 | 10 | 3,242 | 0.31% |
|
| 2020/11/25 | 0 | 0.00 | 5 | 78.00 | 77.70 | -5 | 3,583 | -0.14% |
|
| 2020/11/10 | 6 | 77.45 | 0 | 0.00 | 76.70 | 6 | 4,273 | 0.14% |
|
| 2020/11/09 | 0 | 0.00 | 1 | 82.30 | 82.30 | -1 | 4,175 | -0.02% |
|
| 2020/11/06 | 0 | 0.00 | 55 | 79.94 | 79.50 | -55 | 4,180 | -1.32% |
|
| 2020/11/05 | 25 | 79.90 | 0 | 0.00 | 79.70 | 25 | 4,228 | 0.59% |
|
| 2020/11/04 | 0 | 0.00 | 9 | 82.24 | 81.90 | -9 | 4,341 | -0.21% |
|
| 2020/10/29 | 0 | 0.00 | 16 | 80.36 | 80.40 | -16 | 4,831 | -0.33% |
|
| 2020/10/26 | 21 | 81.30 | 0 | 0.00 | 80.60 | 21 | 5,077 | 0.41% |
|
| 2020/10/23 | 34 | 82.23 | 0 | 0.00 | 82.10 | 34 | 5,132 | 0.66% |
|
| 2020/10/16 | 3 | 81.87 | 1 | 82.50 | 80.80 | 2 | 5,625 | 0.04% |
|
| 2020/10/14 | 1 | 86.70 | 0 | 0.00 | 86.30 | 1 | 5,697 | 0.02% |
|
| 2020/10/13 | 1 | 84.00 | 0 | 0.00 | 85.20 | 1 | 5,700 | 0.02% |
|
| 2020/10/06 | 1 | 87.40 | 3 | 86.57 | 87.40 | -2 | 5,817 | -0.03% |
|
| 2020/10/05 | 1 | 84.00 | 0 | 0.00 | 84.50 | 1 | 5,843 | 0.02% |
|
| 2020/09/28 | 1 | 82.80 | 0 | 0.00 | 82.40 | 1 | 5,873 | 0.02% |
|
| 2020/09/25 | 0 | 0.00 | 1 | 80.20 | 79.00 | -1 | 5,884 | -0.02% |
|
| 2020/09/23 | 2 | 85.15 | 0 | 0.00 | 85.90 | 2 | 5,840 | 0.03% |
|
| 2020/09/22 | 1 | 88.00 | 0 | 0.00 | 87.10 | 1 | 5,868 | 0.02% |
|
| 2020/09/17 | 2 | 87.10 | 1 | 86.20 | 86.20 | 1 | 5,831 | 0.02% |
|
| 2020/09/16 | 2 | 89.55 | 0 | 0.00 | 89.00 | 2 | 5,752 | 0.03% |
|
| 2020/09/15 | 0 | 0.00 | 1 | 91.60 | 91.50 | -1 | 5,736 | -0.02% |
|
| 2020/09/14 | 11 | 90.38 | 12 | 90.81 | 90.70 | -1 | 5,758 | -0.02% |
|
| 2020/09/11 | 1 | 91.30 | 1 | 91.30 | 91.30 | 0 | 5,721 | 0.00% |
|
| 2020/09/10 | 15 | 96.47 | 10 | 92.41 | 92.60 | 5 | 5,703 | 0.09% |
|
| 2020/09/09 | 3 | 97.23 | 5 | 96.74 | 97.00 | -2 | 5,681 | -0.04% |
|
| 2020/09/08 | 2 | 94.50 | 0 | 0.00 | 94.20 | 2 | 5,669 | 0.04% |
|
| 2020/09/07 | 0 | 0.00 | 1 | 95.40 | 94.00 | -1 | 5,679 | -0.02% |
|
| 2020/09/04 | 4 | 95.88 | 20 | 96.26 | 96.30 | -16 | 5,677 | -0.28% |
|
| 2020/09/03 | 25 | 99.55 | 6 | 101.00 | 99.00 | 19 | 5,592 | 0.34% |
|
| 2020/09/02 | 1 | 97.10 | 2 | 97.35 | 97.20 | -1 | 5,483 | -0.02% |
|
| 2020/09/01 | 6 | 99.45 | 38 | 99.51 | 97.30 | -32 | 5,390 | -0.59% |
|
| 2020/08/31 | 37 | 98.58 | 6 | 97.53 | 100.50 | 31 | 5,159 | 0.60% |
|
| 2020/08/28 | 2 | 91.30 | 2 | 92.90 | 91.50 | 0 | 4,848 | 0.00% |
|
| 2020/08/25 | 3 | 90.63 | 3 | 90.00 | 90.30 | 0 | 4,936 | 0.00% |
|
| 2020/08/20 | 0 | 0.00 | 7 | 86.70 | 83.00 | -7 | 4,863 | -0.14% |
|
| 2020/08/13 | 0 | 0.00 | 1 | 85.80 | 85.50 | -1 | 5,137 | -0.02% |
|
| 2020/08/11 | 1 | 88.20 | 0 | 0.00 | 84.70 | 1 | 5,144 | 0.02% |
|
| 2020/08/07 | 1 | 89.60 | 0 | 0.00 | 91.00 | 1 | 5,029 | 0.02% |
|
| 2020/08/06 | 5 | 89.82 | 1 | 88.50 | 89.20 | 4 | 5,064 | 0.08% |
|
| 2020/08/03 | 5 | 86.40 | 6 | 84.75 | 86.80 | -1 | 4,878 | -0.02% |
|
| 2020/07/31 | 1 | 81.40 | 2 | 80.30 | 80.50 | -1 | 4,986 | -0.02% |
|
| 2020/07/28 | 2 | 80.90 | 0 | 0.00 | 78.60 | 2 | 5,072 | 0.04% |
|
| 2020/07/27 | 1 | 84.10 | 1 | 83.70 | 84.10 | 0 | 5,221 | 0.00% |
|
| 2020/07/24 | 2 | 85.95 | 2 | 85.55 | 85.70 | 0 | 5,315 | 0.00% |
|
| 2020/07/23 | 7 | 82.90 | 0 | 0.00 | 83.00 | 7 | 5,285 | 0.13% |
|
| 2020/07/22 | 0 | 0.00 | 1 | 83.70 | 83.20 | -1 | 5,397 | -0.02% |
|
| 2020/07/15 | 0 | 0.00 | 1 | 79.00 | 78.80 | -1 | 5,822 | -0.02% |
|
| 2020/07/10 | 1 | 77.40 | 0 | 0.00 | 77.40 | 1 | 6,003 | 0.02% |
|
| 2020/07/08 | 2 | 81.80 | 0 | 0.00 | 81.10 | 2 | 5,984 | 0.03% |
|
| 2020/07/06 | 0 | 0.00 | 8 | 81.00 | 81.50 | -8 | 5,969 | -0.13% |
|
| 2020/06/16 | 3 | 87.00 | 1 | 86.50 | 86.20 | 2 | 5,763 | 0.03% |
|
| 2020/06/15 | 0 | 0.00 | 32 | 82.74 | 84.00 | -32 | 5,562 | -0.58% |
|
| 2020/06/11 | 0 | 0.00 | 110 | 78.09 | 78.30 | -110 | 5,378 | -2.05% |
大賣/鉅額交易
|
| 2020/06/09 | 0 | 0.00 | 92 | 80.57 | 80.10 | -92 | 5,378 | -1.71% |
|
| 2020/06/05 | 52 | 81.42 | 13 | 81.30 | 81.10 | 39 | 5,338 | 0.73% |
|
| 2020/06/04 | 15 | 80.93 | 6 | 79.73 | 80.50 | 9 | 5,307 | 0.17% |
|
| 2020/06/03 | 225 | 83.07 | 190 | 81.70 | 80.50 | 35 | 5,293 | 0.66% |
大買/大賣/
|
| 2020/06/02 | 62 | 79.96 | 1 | 80.00 | 80.50 | 61 | 5,126 | 1.19% |
|
| 2020/06/01 | 29 | 80.09 | 5 | 79.70 | 79.10 | 24 | 5,126 | 0.47% |
|
| 2020/05/29 | 24 | 79.55 | 0 | 0.00 | 80.40 | 24 | 5,101 | 0.47% |
|
| 2020/05/28 | 35 | 80.09 | 5 | 77.70 | 77.60 | 30 | 5,040 | 0.60% |
|
| 2020/05/27 | 10 | 78.72 | 0 | 0.00 | 79.00 | 10 | 4,977 | 0.20% |
|
| 2020/05/26 | 26 | 80.32 | 80 | 79.32 | 77.20 | -54 | 4,919 | -1.10% |
|
| 2020/05/25 | 141 | 77.14 | 80 | 77.63 | 77.90 | 61 | 4,729 | 1.29% |
大買/
|
| 2020/05/22 | 0 | 0.00 | 4 | 74.00 | 74.20 | -4 | 4,554 | -0.09% |
|
| 2020/05/18 | 0 | 0.00 | 13 | 71.18 | 70.90 | -13 | 4,309 | -0.30% |
|
| 2020/05/15 | 2 | 69.50 | 31 | 68.84 | 68.50 | -29 | 4,249 | -0.68% |
|
| 2020/05/14 | 6 | 70.20 | 10 | 70.45 | 69.10 | -4 | 4,212 | -0.09% |
|
| 2020/05/13 | 12 | 72.46 | 0 | 0.00 | 72.10 | 12 | 4,160 | 0.29% |
|
| 2020/05/12 | 3 | 70.07 | 1 | 69.50 | 69.90 | 2 | 4,062 | 0.05% |
|
| 2020/05/11 | 0 | 0.00 | 16 | 74.39 | 73.00 | -16 | 3,921 | -0.41% |
|
| 2020/05/08 | 60 | 77.41 | 20 | 76.00 | 74.80 | 40 | 3,852 | 1.04% |
|
| 2020/05/07 | 29 | 76.23 | 101 | 76.15 | 76.00 | -72 | 3,739 | -1.93% |
大賣/
|
| 2020/05/06 | 94 | 73.77 | 11 | 73.83 | 73.10 | 83 | 3,472 | 2.39% |
|
| 2020/05/05 | 1 | 73.40 | 15 | 72.74 | 71.60 | -14 | 3,392 | -0.41% |
|
| 2020/05/04 | 5 | 73.40 | 8 | 72.95 | 72.10 | -3 | 3,337 | -0.09% |
|
| 2020/04/30 | 11 | 74.14 | 4 | 73.70 | 72.20 | 7 | 3,268 | 0.21% |
|
| 2020/04/29 | 4 | 72.68 | 2 | 69.70 | 73.00 | 2 | 3,049 | 0.07% |
|
| 2020/04/28 | 10 | 70.52 | 66 | 69.51 | 68.50 | -56 | 2,870 | -1.95% |
|
| 2020/04/27 | 66 | 66.70 | 2 | 64.50 | 68.20 | 64 | 2,663 | 2.40% |
|
| 2020/04/23 | 0 | 0.00 | 4 | 64.45 | 63.80 | -4 | 2,445 | -0.16% |
|
| 2020/04/22 | 4 | 64.50 | 4 | 62.15 | 65.20 | 0 | 2,337 | 0.00% |
|
| 2020/04/21 | 6 | 65.13 | 6 | 65.40 | 64.10 | 0 | 2,246 | 0.00% |
|
| 2020/04/20 | 5 | 63.10 | 4 | 64.58 | 66.50 | 1 | 2,019 | 0.05% |
|
| 2020/04/17 | 12 | 59.71 | 19 | 60.33 | 60.50 | -7 | 1,803 | -0.39% |
|
| 2020/04/16 | 20 | 54.67 | 38 | 52.89 | 56.70 | -18 | 1,665 | -1.08% |
|
| 2020/04/15 | 8 | 53.00 | 6 | 51.40 | 51.60 | 2 | 1,562 | 0.13% |
|
| 2020/04/14 | 26 | 49.57 | 0 | 0.00 | 50.00 | 26 | 1,482 | 1.75% |
|
| 2020/04/09 | 1 | 46.60 | 1 | 45.25 | 44.95 | 0 | 1,398 | 0.00% |
|
| 2020/04/06 | 1 | 41.65 | 1 | 41.30 | 42.15 | 0 | 1,301 | 0.00% |
|
| 2020/04/01 | 1 | 42.10 | 0 | 0.00 | 42.10 | 1 | 1,277 | 0.08% |
|
| 2020/03/31 | 0 | 0.00 | 1 | 41.70 | 42.05 | -1 | 1,269 | -0.08% |
|
| 2020/03/30 | 4 | 41.53 | 0 | 0.00 | 42.50 | 4 | 1,255 | 0.32% |
|
| 2020/03/27 | 0 | 0.00 | 12 | 42.02 | 41.40 | -12 | 1,248 | -0.96% |
|
| 2020/03/26 | 2 | 41.90 | 0 | 0.00 | 41.80 | 2 | 1,237 | 0.16% |
|
| 2020/03/25 | 1 | 41.75 | 3 | 41.48 | 41.15 | -2 | 1,213 | -0.16% |
|
| 2020/03/24 | 7 | 37.96 | 2 | 39.05 | 39.15 | 5 | 1,178 | 0.42% |
|
| 2020/03/23 | 9 | 36.00 | 1 | 36.00 | 36.00 | 8 | 1,139 | 0.70% |
|
| 2020/03/20 | 2 | 41.55 | 3 | 41.05 | 40.00 | -1 | 1,120 | -0.09% |
|
| 2020/03/19 | 0 | 0.00 | 4 | 40.53 | 40.45 | -4 | 1,087 | -0.37% |
|
| 2020/03/17 | 1 | 45.75 | 0 | 0.00 | 44.60 | 1 | 1,085 | 0.09% |
|
| 2020/03/16 | 2 | 46.90 | 1 | 46.50 | 45.60 | 1 | 1,065 | 0.09% |
|
| 2020/03/13 | 0 | 0.00 | 2 | 44.90 | 44.90 | -2 | 1,034 | -0.19% |
|
| 2020/03/10 | 3 | 55.00 | 0 | 0.00 | 56.10 | 3 | 967 | 0.31% |
|
| 2020/03/09 | 0 | 0.00 | 3 | 56.23 | 55.20 | -3 | 954 | -0.31% |
|
| 2020/02/06 | 1 | 63.10 | 0 | 0.00 | 63.60 | 1 | 1,221 | 0.08% |
|
| 2020/01/30 | 9 | 67.83 | 75 | 64.70 | 65.70 | -66 | 1,207 | -5.46% |
|
| 2020/01/17 | 8 | 71.33 | 0 | 0.00 | 71.10 | 8 | 1,184 | 0.68% |
|
| 2020/01/16 | 2 | 71.45 | 0 | 0.00 | 72.00 | 2 | 1,181 | 0.17% |
|
| 2020/01/10 | 50 | 72.69 | 0 | 0.00 | 72.50 | 50 | 1,189 | 4.20% |
|
| 2020/01/09 | 6 | 72.37 | 0 | 0.00 | 72.20 | 6 | 1,174 | 0.51% |
|
| 2019/12/12 | 0 | 0.00 | 2 | 74.70 | 73.90 | -2 | 1,630 | -0.12% |
|
| 2019/12/09 | 3 | 74.80 | 0 | 0.00 | 75.40 | 3 | 1,616 | 0.19% |
|
| 2019/12/02 | 0 | 0.00 | 3 | 75.00 | 74.90 | -3 | 1,710 | -0.18% |
|
| 2019/11/11 | 20 | 80.36 | 20 | 81.91 | 79.50 | 0 | 2,082 | 0.00% |
|
| 2019/10/23 | 1 | 83.80 | 0 | 0.00 | 83.70 | 1 | 2,170 | 0.05% |
|
| 2019/10/15 | 3 | 86.83 | 0 | 0.00 | 87.20 | 3 | 2,341 | 0.13% |
|
| 2019/10/04 | 1 | 87.10 | 1 | 86.50 | 86.50 | 0 | 2,441 | 0.00% |
|
| 2019/10/02 | 1 | 87.60 | 0 | 0.00 | 87.10 | 1 | 2,467 | 0.04% |
|
| 2019/09/05 | 5 | 89.30 | 0 | 0.00 | 89.10 | 5 | 2,458 | 0.20% |
|
| 2019/09/03 | 20 | 88.84 | 0 | 0.00 | 88.50 | 20 | 2,583 | 0.77% |
|
| 2019/09/02 | 65 | 88.74 | 49 | 88.82 | 89.30 | 16 | 2,638 | 0.61% |
|
| 2019/08/30 | 53 | 88.71 | 44 | 89.78 | 88.20 | 9 | 2,621 | 0.34% |
|
| 2019/08/29 | 5 | 91.00 | 69 | 89.83 | 90.10 | -64 | 2,612 | -2.45% |
|
| 2019/08/28 | 9 | 92.96 | 0 | 0.00 | 89.80 | 9 | 2,602 | 0.35% |
|
| 2019/08/27 | 5 | 93.76 | 0 | 0.00 | 93.00 | 5 | 2,603 | 0.19% |
|
| 2019/08/22 | 0 | 0.00 | 6 | 95.93 | 94.70 | -6 | 2,594 | -0.23% |
|
| 2019/08/21 | 0 | 0.00 | 7 | 93.80 | 94.60 | -7 | 2,628 | -0.27% |
|
| 2019/08/20 | 4 | 95.18 | 1 | 94.60 | 94.10 | 3 | 2,699 | 0.11% |
|
| 2019/08/19 | 0 | 0.00 | 11 | 97.41 | 95.70 | -11 | 2,786 | -0.39% |
|
| 2019/08/16 | 12 | 101.73 | 0 | 0.00 | 97.70 | 12 | 2,833 | 0.42% |
|
| 2019/08/15 | 8 | 101.70 | 0 | 0.00 | 100.50 | 8 | 2,858 | 0.28% |
|
| 2019/08/13 | 0 | 0.00 | 1 | 94.00 | 98.10 | -1 | 2,699 | -0.04% |
|
| 2019/08/12 | 2 | 92.25 | 0 | 0.00 | 91.00 | 2 | 2,654 | 0.08% |
|
| 2019/07/30 | 0 | 0.00 | 2 | 89.20 | 87.00 | -2 | 2,776 | -0.07% |
|
| 2019/07/26 | 2 | 90.00 | 0 | 0.00 | 88.90 | 2 | 2,806 | 0.07% |
|
| 2019/07/24 | 0 | 0.00 | 2 | 88.10 | 88.10 | -2 | 2,940 | -0.07% |
|
| 2019/07/18 | 1 | 93.10 | 2 | 92.30 | 91.60 | -1 | 2,947 | -0.03% |
|
| 2019/07/16 | 3 | 89.20 | 1 | 89.20 | 88.10 | 2 | 2,832 | 0.07% |
|
| 2019/07/15 | 0 | 0.00 | 2 | 88.40 | 88.40 | -2 | 2,792 | -0.07% |
|
| 2019/07/12 | 2 | 87.70 | 0 | 0.00 | 87.80 | 2 | 2,809 | 0.07% |
|
| 2019/07/11 | 0 | 0.00 | 2 | 87.20 | 87.20 | -2 | 2,789 | -0.07% |
|
| 2019/07/03 | 2 | 86.40 | 2 | 86.40 | 86.40 | 0 | 2,939 | 0.00% |
|
| 2019/07/02 | 4 | 86.20 | 3 | 85.90 | 85.90 | 1 | 2,945 | 0.03% |
|
| 2019/07/01 | 1 | 85.10 | 0 | 0.00 | 85.20 | 1 | 2,970 | 0.03% |
|
| 2019/06/28 | 1 | 88.50 | 0 | 0.00 | 84.60 | 1 | 2,991 | 0.03% |
|
| 2019/06/21 | 2 | 84.80 | 0 | 0.00 | 84.10 | 2 | 3,080 | 0.06% |
|
| 2019/06/05 | 2 | 79.80 | 0 | 0.00 | 80.70 | 2 | 3,460 | 0.06% |
|
| 2019/06/04 | 1 | 78.90 | 0 | 0.00 | 78.50 | 1 | 3,605 | 0.03% |
|
| 2019/05/29 | 0 | 0.00 | 4 | 81.93 | 81.90 | -4 | 3,972 | -0.10% |
|
| 2019/05/28 | 11 | 83.64 | 10 | 82.10 | 81.30 | 1 | 3,983 | 0.03% |
|
| 2019/05/27 | 2 | 85.55 | 3 | 83.73 | 83.80 | -1 | 4,070 | -0.02% |
|
| 2019/05/24 | 5 | 83.42 | 5 | 81.72 | 83.00 | 0 | 4,160 | 0.00% |
|
| 2019/05/23 | 2 | 81.70 | 1 | 79.30 | 81.70 | 1 | 4,084 | 0.02% |
|
| 2019/05/21 | 2 | 76.35 | 1 | 77.60 | 77.60 | 1 | 4,033 | 0.02% |
|
| 2019/05/20 | 1 | 77.00 | 1 | 77.40 | 77.60 | 0 | 4,070 | 0.00% |
|
| 2019/05/17 | 2 | 77.50 | 3 | 77.10 | 78.00 | -1 | 4,072 | -0.02% |
|
| 2019/05/14 | 0 | 0.00 | 1 | 71.60 | 73.40 | -1 | 4,251 | -0.02% |
|
| 2019/05/13 | 0 | 0.00 | 2 | 72.60 | 72.80 | -2 | 4,326 | -0.05% |
|
| 2019/05/10 | 3 | 76.60 | 0 | 0.00 | 76.60 | 3 | 4,416 | 0.07% |
|
| 2019/05/03 | 1 | 72.00 | 4 | 74.33 | 74.90 | -3 | 5,098 | -0.06% |
|
| 2019/05/02 | 1 | 72.20 | 1 | 73.80 | 72.80 | 0 | 5,156 | 0.00% |
|
| 2019/04/30 | 1 | 73.50 | 5 | 73.40 | 71.60 | -4 | 5,309 | -0.08% |
|
| 2019/04/25 | 0 | 0.00 | 3 | 81.20 | 80.20 | -3 | 5,325 | -0.06% |
|
| 2019/04/19 | 0 | 0.00 | 4 | 78.60 | 79.50 | -4 | 5,544 | -0.07% |
|
| 2019/04/18 | 0 | 0.00 | 1 | 79.40 | 78.30 | -1 | 5,584 | -0.02% |
|
| 2019/04/17 | 1 | 80.40 | 0 | 0.00 | 80.10 | 1 | 5,633 | 0.02% |
|
| 2019/04/16 | 0 | 0.00 | 1 | 81.30 | 80.40 | -1 | 5,702 | -0.02% |
|
| 2019/04/15 | 0 | 0.00 | 1 | 82.30 | 82.00 | -1 | 5,755 | -0.02% |
|
| 2019/04/12 | 1 | 78.80 | 0 | 0.00 | 80.20 | 1 | 5,814 | 0.02% |
|
| 2019/04/11 | 4 | 79.50 | 9 | 80.36 | 79.10 | -5 | 5,911 | -0.08% |
|
| 2019/04/10 | 10 | 82.50 | 0 | 0.00 | 83.60 | 10 | 5,868 | 0.17% |
|
| 2019/04/09 | 0 | 0.00 | 2 | 79.40 | 79.80 | -2 | 5,951 | -0.03% |
|
| 2019/04/08 | 3 | 79.00 | 0 | 0.00 | 79.50 | 3 | 6,005 | 0.05% |
|
| 2019/04/03 | 2 | 79.40 | 0 | 0.00 | 79.10 | 2 | 6,035 | 0.03% |
|
| 2019/04/02 | 1 | 78.30 | 2 | 79.55 | 79.40 | -1 | 6,073 | -0.02% |
|
| 2019/03/29 | 16 | 84.32 | 11 | 85.11 | 83.10 | 5 | 5,958 | 0.08% |
|
| 2019/03/28 | 1 | 85.50 | 0 | 0.00 | 86.00 | 1 | 6,004 | 0.02% |
|
| 2019/03/25 | 0 | 0.00 | 1 | 85.40 | 86.00 | -1 | 6,325 | -0.02% |
|
| 2019/03/22 | 1 | 88.30 | 0 | 0.00 | 88.00 | 1 | 6,398 | 0.02% |
|
| 2019/03/14 | 15 | 91.40 | 36 | 90.70 | 90.90 | -21 | 7,547 | -0.28% |
|
| 2019/03/13 | 20 | 86.98 | 0 | 0.00 | 88.00 | 20 | 7,607 | 0.26% |
|
| 2019/03/11 | 1 | 84.40 | 0 | 0.00 | 83.90 | 1 | 7,974 | 0.01% |
|
| 2019/03/08 | 4 | 86.08 | 77 | 85.71 | 84.90 | -73 | 8,033 | -0.91% |
|
| 2019/03/07 | 12 | 91.09 | 40 | 92.13 | 90.50 | -28 | 7,909 | -0.35% |
|
| 2019/03/06 | 34 | 91.95 | 3 | 92.40 | 93.10 | 31 | 7,917 | 0.39% |
|
| 2019/03/05 | 22 | 92.14 | 70 | 91.27 | 90.00 | -48 | 7,829 | -0.61% |
|
| 2019/03/04 | 176 | 90.59 | 59 | 90.00 | 91.50 | 117 | 7,753 | 1.51% |
大買/鉅額交易
|
| 2019/02/27 | 16 | 87.90 | 3 | 87.80 | 87.80 | 13 | 7,614 | 0.17% |
|
| 2019/02/26 | 25 | 89.72 | 70 | 88.32 | 86.90 | -45 | 7,599 | -0.59% |
|
| 2019/02/25 | 61 | 87.29 | 31 | 88.30 | 88.30 | 30 | 7,497 | 0.40% |
|
| 2019/02/22 | 6 | 85.27 | 7 | 84.20 | 85.10 | -1 | 7,401 | -0.01% |
|
| 2019/02/21 | 46 | 85.35 | 42 | 84.22 | 83.80 | 4 | 7,504 | 0.05% |
|
| 2019/02/20 | 7 | 84.27 | 0 | 0.00 | 84.30 | 7 | 7,546 | 0.09% |
|
| 2019/02/19 | 13 | 84.92 | 12 | 84.65 | 82.80 | 1 | 7,795 | 0.01% |
|
| 2019/02/18 | 1 | 84.00 | 8 | 83.85 | 82.80 | -7 | 7,779 | -0.09% |
|
| 2019/02/15 | 13 | 85.87 | 11 | 84.76 | 85.90 | 2 | 7,761 | 0.03% |
|
| 2019/02/14 | 13 | 86.48 | 2 | 86.70 | 85.60 | 11 | 7,741 | 0.14% |
|
| 2019/02/13 | 8 | 88.40 | 28 | 90.62 | 85.60 | -20 | 7,681 | -0.26% |
|
| 2019/02/12 | 22 | 88.97 | 0 | 0.00 | 91.60 | 22 | 7,582 | 0.29% |
|
| 2019/02/11 | 15 | 91.17 | 27 | 89.92 | 88.90 | -12 | 7,517 | -0.16% |
|
| 2019/01/30 | 27 | 87.79 | 32 | 88.33 | 89.10 | -5 | 7,427 | -0.07% |
|
| 2019/01/29 | 20 | 84.67 | 4 | 83.05 | 86.00 | 16 | 7,390 | 0.22% |
|
| 2019/01/28 | 2 | 87.00 | 2 | 84.70 | 84.00 | 0 | 7,335 | 0.00% |
|
| 2019/01/25 | 5 | 84.92 | 15 | 84.19 | 85.20 | -10 | 7,308 | -0.14% |
|
| 2019/01/24 | 64 | 79.51 | 57 | 79.61 | 82.70 | 7 | 7,151 | 0.10% |
|
| 2019/01/23 | 3 | 77.07 | 5 | 76.80 | 77.50 | -2 | 6,938 | -0.03% |
|
| 2019/01/22 | 69 | 76.22 | 95 | 75.86 | 76.50 | -26 | 6,905 | -0.38% |
|
| 2019/01/21 | 36 | 73.61 | 5 | 74.20 | 74.00 | 31 | 6,766 | 0.46% |
|
| 2019/01/18 | 2 | 70.60 | 0 | 0.00 | 71.20 | 2 | 6,724 | 0.03% |
|
| 2019/01/15 | 0 | 0.00 | 1 | 69.90 | 70.20 | -1 | 6,759 | -0.01% |
|
| 2019/01/14 | 0 | 0.00 | 7 | 68.59 | 69.10 | -7 | 6,819 | -0.10% |
|
| 2019/01/11 | 2 | 69.30 | 0 | 0.00 | 68.50 | 2 | 6,887 | 0.03% |
|
| 2019/01/10 | 7 | 74.00 | 5 | 73.40 | 72.10 | 2 | 6,751 | 0.03% |
|
| 2019/01/08 | 15 | 73.76 | 15 | 73.73 | 73.80 | 0 | 6,799 | 0.00% |
|
| 2019/01/07 | 0 | 0.00 | 3 | 73.10 | 73.60 | -3 | 6,832 | -0.04% |
|
| 2019/01/04 | 3 | 72.70 | 0 | 0.00 | 71.30 | 3 | 6,861 | 0.04% |
|
| 2019/01/03 | 1 | 73.60 | 1 | 73.30 | 73.90 | 0 | 6,852 | 0.00% |
|
| 2018/12/22 | 5 | 70.56 | 5 | 69.44 | 70.00 | 0 | 7,171 | 0.00% |
|
| 2018/12/20 | 1 | 69.40 | 1 | 67.50 | 69.00 | 0 | 7,565 | 0.00% |
|
| 2018/12/19 | 4 | 70.98 | 3 | 69.40 | 68.30 | 1 | 7,539 | 0.01% |
|
| 2018/12/18 | 3 | 75.00 | 3 | 75.40 | 74.60 | 0 | 7,394 | 0.00% |
|
| 2018/12/17 | 10 | 74.69 | 10 | 74.96 | 75.00 | 0 | 7,391 | 0.00% |
|
| 2018/12/14 | 5 | 75.22 | 6 | 74.18 | 74.90 | -1 | 7,314 | -0.01% |
|
| 2018/12/13 | 9 | 74.86 | 6 | 75.30 | 77.00 | 3 | 7,241 | 0.04% |
|
| 2018/12/12 | 0 | 0.00 | 3 | 73.83 | 74.00 | -3 | 7,067 | -0.04% |
|
| 2018/12/11 | 5 | 71.08 | 3 | 69.90 | 72.90 | 2 | 6,712 | 0.03% |
|
| 2018/12/10 | 2 | 68.45 | 7 | 68.99 | 69.70 | -5 | 6,583 | -0.08% |
|
| 2018/12/07 | 1 | 67.00 | 4 | 67.00 | 69.00 | -3 | 6,438 | -0.05% |
|
| 2018/12/06 | 20 | 65.60 | 29 | 63.38 | 65.00 | -9 | 6,190 | -0.15% |
|
| 2018/12/05 | 1 | 63.30 | 4 | 63.48 | 64.30 | -3 | 6,011 | -0.05% |
|
| 2018/12/03 | 6 | 58.62 | 9 | 58.58 | 58.00 | -3 | 5,584 | -0.05% |
|
| 2018/11/30 | 5 | 57.30 | 0 | 0.00 | 57.80 | 5 | 5,511 | 0.09% |
|
| 2018/11/22 | 0 | 0.00 | 1 | 56.30 | 55.70 | -1 | 5,527 | -0.02% |
|
| 2018/11/21 | 0 | 0.00 | 2 | 56.95 | 57.00 | -2 | 5,503 | -0.04% |
|
| 2018/11/19 | 3 | 55.90 | 0 | 0.00 | 56.90 | 3 | 5,338 | 0.06% |
|
| 2018/11/16 | 14 | 58.38 | 14 | 55.32 | 54.50 | 0 | 5,253 | 0.00% |
|
| 2018/11/15 | 0 | 0.00 | 1 | 53.10 | 54.20 | -1 | 4,965 | -0.02% |
|
| 2018/11/14 | 0 | 0.00 | 33 | 54.23 | 54.80 | -33 | 4,923 | -0.67% |
|
| 2018/11/13 | 34 | 54.61 | 0 | 0.00 | 55.60 | 34 | 4,902 | 0.69% |
|
| 2018/11/12 | 4 | 54.83 | 4 | 54.40 | 54.30 | 0 | 4,901 | 0.00% |
|
| 2018/11/06 | 4 | 53.40 | 2 | 56.30 | 51.90 | 2 | 4,891 | 0.04% |
|
| 2018/11/05 | 1 | 53.40 | 2 | 54.40 | 54.80 | -1 | 4,855 | -0.02% |
|
| 2018/11/02 | 2 | 53.60 | 3 | 55.20 | 53.70 | -1 | 4,915 | -0.02% |
|
| 2018/10/26 | 2 | 49.18 | 2 | 50.50 | 48.75 | 0 | 4,780 | 0.00% |
|
| 2018/10/25 | 0 | 0.00 | 4 | 50.40 | 50.50 | -4 | 4,777 | -0.08% |
|
| 2018/10/19 | 6 | 53.93 | 1 | 51.10 | 54.30 | 5 | 5,027 | 0.10% |
|
| 2018/10/17 | 6 | 52.60 | 5 | 51.82 | 51.60 | 1 | 5,044 | 0.02% |
|
| 2018/10/15 | 0 | 0.00 | 1 | 49.60 | 52.30 | -1 | 5,019 | -0.02% |
|
| 2018/10/11 | 4 | 45.35 | 0 | 0.00 | 45.85 | 4 | 4,975 | 0.08% |
|
| 2018/10/09 | 0 | 0.00 | 5 | 46.75 | 49.15 | -5 | 5,136 | -0.10% |
|
| 2018/10/05 | 2 | 49.45 | 3 | 49.15 | 48.20 | -1 | 5,226 | -0.02% |
|
| 2018/10/03 | 7 | 50.10 | 1 | 51.00 | 49.80 | 6 | 5,002 | 0.12% |
|
| 2018/10/02 | 1 | 54.70 | 7 | 55.30 | 52.20 | -6 | 4,807 | -0.12% |
|
| 2018/09/28 | 0 | 0.00 | 3 | 57.90 | 57.60 | -3 | 4,405 | -0.07% |
|
| 2018/09/27 | 7 | 57.06 | 11 | 56.51 | 57.60 | -4 | 4,125 | -0.10% |
|
| 2018/09/26 | 3 | 54.30 | 0 | 0.00 | 53.10 | 3 | 3,820 | 0.08% |
|
| 2018/09/21 | 4 | 51.50 | 4 | 52.80 | 53.00 | 0 | 3,669 | 0.00% |
|
| 2018/09/19 | 4 | 52.88 | 0 | 0.00 | 51.00 | 4 | 3,573 | 0.11% |
|
| 2018/09/18 | 2 | 52.20 | 2 | 50.50 | 50.90 | 0 | 3,507 | 0.00% |
|
| 2018/08/31 | 5 | 48.00 | 5 | 47.46 | 48.00 | 0 | 2,866 | 0.00% |
|
| 2018/08/23 | 2 | 48.25 | 2 | 48.65 | 47.55 | 0 | 2,894 | 0.00% |
|
| 2018/08/06 | 0 | 0.00 | 4 | 53.50 | 53.50 | -4 | 2,553 | -0.16% |
|
| 2018/08/03 | 1 | 56.10 | 1 | 55.10 | 55.10 | 0 | 2,541 | 0.00% |
|
| 2018/08/02 | 1 | 54.70 | 5 | 54.20 | 54.20 | -4 | 2,515 | -0.16% |
|
| 2018/08/01 | 3 | 55.50 | 1 | 56.00 | 55.30 | 2 | 2,531 | 0.08% |
|
| 2018/07/31 | 3 | 56.70 | 0 | 0.00 | 57.30 | 3 | 2,472 | 0.12% |
|
| 2018/07/30 | 1 | 55.20 | 7 | 55.56 | 56.70 | -6 | 2,388 | -0.25% |
|
| 2018/07/27 | 5 | 55.16 | 2 | 57.00 | 54.50 | 3 | 2,274 | 0.13% |
|
| 2018/07/26 | 0 | 0.00 | 2 | 51.50 | 52.10 | -2 | 2,063 | -0.10% |
|
| 2018/07/25 | 0 | 0.00 | 1 | 51.80 | 51.80 | -1 | 2,026 | -0.05% |
|
| 2018/07/24 | 2 | 52.75 | 0 | 0.00 | 51.00 | 2 | 1,968 | 0.10% |
|
| 2018/07/23 | 9 | 49.76 | 5 | 49.58 | 51.30 | 4 | 1,865 | 0.21% |
|
| 2018/07/20 | 0 | 0.00 | 5 | 49.26 | 49.20 | -5 | 1,762 | -0.28% |
|
| 2018/07/19 | 4 | 49.33 | 0 | 0.00 | 49.85 | 4 | 1,736 | 0.23% |
|
| 2018/07/18 | 4 | 49.60 | 3 | 48.92 | 50.00 | 1 | 1,711 | 0.06% |
|
| 2018/07/17 | 4 | 49.60 | 5 | 48.63 | 49.20 | -1 | 1,624 | -0.06% |
|
| 2018/07/16 | 5 | 46.98 | 2 | 45.30 | 48.00 | 3 | 1,439 | 0.21% |
|
| 2018/07/13 | 2 | 43.65 | 0 | 0.00 | 43.65 | 2 | 1,376 | 0.15% |
|
| 2018/06/08 | 0 | 0.00 | 20 | 39.71 | 39.60 | -20 | 1,707 | -1.17% |
|
| 2018/06/07 | 4 | 39.65 | 0 | 0.00 | 39.55 | 4 | 1,719 | 0.23% |
|
| 2018/06/06 | 1 | 39.50 | 0 | 0.00 | 39.65 | 1 | 1,749 | 0.06% |
|
| 2018/04/19 | 0 | 0.00 | 1 | 48.55 | 49.85 | -1 | 2,076 | -0.05% |
|
| 2018/04/03 | 0 | 0.00 | 1 | 44.50 | 44.35 | -1 | 2,396 | -0.04% |
|
| 2018/04/02 | 0 | 0.00 | 1 | 43.45 | 43.50 | -1 | 2,474 | -0.04% |
|
| 2018/03/26 | 0 | 0.00 | 2 | 40.43 | 40.50 | -2 | 2,712 | -0.07% |
|
| 2018/03/23 | 1 | 39.50 | 0 | 0.00 | 40.20 | 1 | 2,830 | 0.04% |
|
| 2018/03/07 | 10 | 48.73 | 0 | 0.00 | 48.00 | 10 | 3,415 | 0.29% |
|
| 2018/03/06 | 1 | 47.55 | 0 | 0.00 | 47.00 | 1 | 3,386 | 0.03% |
|
| 2018/03/02 | 2 | 44.50 | 0 | 0.00 | 44.40 | 2 | 3,376 | 0.06% |
|
| 2018/02/23 | 0 | 0.00 | 1 | 46.05 | 45.00 | -1 | 3,575 | -0.03% |
|
| 2018/02/22 | 0 | 0.00 | 1 | 43.90 | 44.70 | -1 | 3,631 | -0.03% |
|
| 2018/01/29 | 3 | 44.90 | 0 | 0.00 | 43.05 | 3 | 3,855 | 0.08% |
|
| 2018/01/19 | 0 | 0.00 | 1 | 47.90 | 47.65 | -1 | 4,266 | -0.02% |
|
| 2018/01/12 | 0 | 0.00 | 1 | 48.50 | 48.40 | -1 | 5,026 | -0.02% |
|
| 2018/01/11 | 3 | 48.60 | 0 | 0.00 | 48.05 | 3 | 5,094 | 0.06% |
|
| 2018/01/10 | 10 | 47.95 | 0 | 0.00 | 47.20 | 10 | 5,163 | 0.19% |
|
| 2018/01/09 | 5 | 45.35 | 8 | 47.28 | 47.20 | -3 | 5,241 | -0.06% |
|
| 2018/01/08 | 1 | 53.20 | 0 | 0.00 | 50.10 | 1 | 5,143 | 0.02% |
|
| 2018/01/05 | 0 | 0.00 | 1 | 54.80 | 54.50 | -1 | 5,068 | -0.02% |
|