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
華南永昌-台中 券商分點個股進出
華南永昌-台中 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
|
| 2024/04/29 | 0 | 0.00 | 3 | 74.63 | 74.70 | -3 | 2,321 | -0.13% |
|
| 2024/04/26 | 0.1 | 74.60 | 0 | 0.00 | 74.40 | 0.1 | 2,397 | 0.00% |
|
| 2024/04/24 | 3 | 73.60 | 0 | 0.00 | 74.00 | 3 | 3,103 | 0.10% |
|
| 2024/04/23 | 0 | 72.30 | 0 | 0.00 | 72.30 | 0 | 3,283 | 0.00% |
|
| 2024/04/22 | 0 | 72.10 | 1 | 71.50 | 71.80 | -1 | 3,288 | -0.03% |
|
| 2024/04/19 | 1.2 | 73.30 | 1 | 72.80 | 72.70 | 0.2 | 3,283 | 0.01% |
|
| 2024/04/18 | 0 | 0.00 | 2 | 73.80 | 73.90 | -2 | 3,277 | -0.06% |
|
| 2024/04/17 | 0.1 | 73.90 | 5 | 74.16 | 74.30 | -4.9 | 3,274 | -0.15% |
|
| 2024/04/16 | 3 | 73.96 | 0 | 74.40 | 73.10 | 3 | 3,270 | 0.09% |
|
| 2024/04/15 | 8 | 75.64 | 0 | 0.00 | 75.30 | 8 | 3,252 | 0.25% |
|
| 2024/04/12 | 0 | 0.00 | 3 | 77.57 | 77.30 | -3 | 3,245 | -0.09% |
|
| 2024/04/11 | 5.2 | 75.52 | 0 | 76.20 | 75.50 | 5.2 | 3,212 | 0.16% |
|
| 2024/04/10 | 3 | 77.13 | 4 | 77.35 | 78.80 | -1 | 3,155 | -0.03% |
|
| 2024/04/09 | 0 | 0.00 | 8 | 76.23 | 75.50 | -8 | 3,099 | -0.26% |
|
| 2024/04/08 | 0 | 72.30 | 0 | 0.00 | 72.60 | 0 | 3,016 | 0.00% |
|
| 2024/04/03 | 3 | 72.00 | 0 | 0.00 | 72.00 | 3 | 3,015 | 0.10% |
|
| 2024/04/01 | 1 | 72.30 | 0 | 0.00 | 72.10 | 1 | 3,004 | 0.03% |
|
| 2024/03/29 | 1 | 71.81 | 0 | 0.00 | 71.80 | 1 | 3,002 | 0.03% |
|
| 2024/03/28 | 0 | 73.10 | 0 | 0.00 | 72.90 | 0 | 2,990 | 0.00% |
|
| 2024/03/26 | 0.1 | 74.28 | 2.1 | 72.73 | 72.80 | -2 | 2,978 | -0.07% |
|
| 2024/03/25 | 1.1 | 73.64 | 3.5 | 73.89 | 74.40 | -2.4 | 2,956 | -0.08% |
|
| 2024/03/22 | 0 | 73.70 | 0 | 0.00 | 73.30 | 0 | 2,947 | 0.00% |
|
| 2024/03/21 | 6.8 | 73.68 | 1 | 73.50 | 73.60 | 5.8 | 2,924 | 0.20% |
|
| 2024/03/20 | 10 | 79.21 | 6.1 | 78.55 | 78.40 | 3.9 | 2,842 | 0.14% |
|
| 2024/03/19 | 1 | 78.30 | 2.1 | 78.51 | 78.40 | -1.1 | 2,759 | -0.04% |
|
| 2024/03/18 | 1.1 | 77.80 | 1.1 | 77.64 | 77.60 | 0 | 2,727 | 0.00% |
|
| 2024/03/15 | 4 | 77.35 | 1.1 | 77.92 | 77.60 | 3 | 2,700 | 0.11% |
|
| 2024/03/14 | 3 | 76.80 | 0 | 76.90 | 76.90 | 3 | 2,692 | 0.11% |
|
| 2024/03/13 | 0 | 78.30 | 0 | 0.00 | 77.40 | 0 | 2,666 | 0.00% |
|
| 2024/03/12 | 0 | 77.40 | 5.2 | 77.37 | 77.50 | -5.1 | 2,625 | -0.20% |
|
| 2024/03/11 | 4.3 | 75.11 | 0.1 | 75.70 | 75.20 | 4.3 | 2,626 | 0.16% |
|
| 2024/03/08 | 2.1 | 75.11 | 4 | 76.63 | 75.10 | -1.9 | 2,619 | -0.07% |
|
| 2024/03/07 | 3 | 76.33 | 13 | 76.91 | 76.30 | -10 | 2,579 | -0.39% |
|
| 2024/03/06 | 5 | 77.30 | 4.1 | 77.10 | 77.00 | 0.9 | 2,529 | 0.04% |
|
| 2024/03/05 | 1 | 75.30 | 0 | 0.00 | 76.30 | 1 | 2,474 | 0.04% |
|
| 2024/03/04 | 3.1 | 76.96 | 2 | 77.30 | 76.10 | 1.1 | 2,448 | 0.04% |
|
| 2024/03/01 | 10.9 | 76.98 | 5 | 76.36 | 76.80 | 5.9 | 2,405 | 0.24% |
|
| 2024/02/29 | 16 | 76.15 | 20.1 | 75.73 | 78.20 | -4.1 | 2,283 | -0.18% |
|
| 2024/02/27 | 5 | 71.10 | 2 | 71.10 | 71.10 | 3 | 2,070 | 0.14% |
|
| 2024/02/26 | 0.1 | 72.00 | 1 | 71.90 | 72.30 | -0.9 | 2,071 | -0.04% |
|
| 2024/02/23 | 15 | 72.99 | 13 | 72.55 | 72.50 | 2 | 2,062 | 0.10% |
|
| 2024/02/22 | 1 | 71.10 | 0 | 0.00 | 71.10 | 1 | 2,038 | 0.05% |
|
| 2024/02/21 | 0 | 0.00 | 1 | 71.00 | 71.10 | -1 | 2,050 | -0.05% |
|
| 2024/02/19 | 1 | 70.70 | 4 | 71.08 | 70.70 | -3 | 2,047 | -0.15% |
|
| 2024/02/16 | 2 | 71.50 | 1 | 71.70 | 71.40 | 1 | 2,044 | 0.05% |
|
| 2024/02/15 | 2 | 72.55 | 4 | 72.05 | 72.90 | -2 | 2,020 | -0.10% |
|
| 2024/02/05 | 10 | 71.49 | 6 | 72.12 | 71.20 | 4 | 1,998 | 0.20% |
|
| 2024/02/02 | 3 | 71.10 | 0.2 | 71.00 | 71.70 | 2.8 | 1,974 | 0.14% |
|
| 2024/02/01 | 0.5 | 70.60 | 3.2 | 70.25 | 70.30 | -2.8 | 1,944 | -0.14% |
|
| 2024/01/31 | 0 | 0.00 | 0.1 | 68.30 | 68.40 | -0.1 | 1,933 | 0.00% |
|
| 2024/01/29 | 1 | 68.30 | 0 | 68.90 | 68.80 | 1 | 1,984 | 0.05% |
|
| 2024/01/26 | 0 | 0.00 | 0 | 68.00 | 67.90 | 0 | 2,001 | 0.00% |
|
| 2024/01/25 | 2 | 68.35 | 0 | 0.00 | 68.00 | 2 | 1,991 | 0.10% |
|
| 2024/01/24 | 0 | 0.00 | 2.2 | 70.14 | 69.20 | -2.2 | 1,973 | -0.11% |
|
| 2024/01/23 | 0 | 0.00 | 2 | 71.30 | 70.00 | -2 | 1,956 | -0.10% |
|
| 2024/01/22 | 4 | 71.20 | 5 | 71.48 | 71.70 | -1 | 1,881 | -0.05% |
|
| 2024/01/19 | 6 | 70.02 | 9 | 70.14 | 69.50 | -3 | 1,825 | -0.16% |
|
| 2024/01/18 | 50 | 71.34 | 35 | 71.33 | 71.00 | 15 | 1,702 | 0.88% |
|
| 2024/01/17 | 4 | 69.63 | 8 | 69.85 | 69.90 | -4 | 1,120 | -0.36% |
|
| 2024/01/15 | 0 | 0.00 | 1 | 65.60 | 66.20 | -1 | 936 | -0.11% |
|
| 2024/01/12 | 0 | 0.00 | 1 | 65.50 | 64.90 | -1 | 944 | -0.11% |
|
| 2024/01/10 | 0 | 0.00 | 1 | 65.30 | 65.40 | -1 | 989 | -0.10% |
|
| 2024/01/08 | 1 | 65.90 | 1 | 66.40 | 66.50 | 0 | 1,015 | 0.00% |
|
| 2024/01/04 | 0 | 0.00 | 1 | 65.30 | 65.30 | -1 | 1,056 | -0.09% |
|
| 2023/12/29 | 1 | 65.20 | 0 | 0.00 | 65.40 | 1 | 1,134 | 0.09% |
|
| 2023/12/28 | 0 | 0.00 | 1 | 64.90 | 64.80 | -1 | 1,132 | -0.09% |
|
| 2023/12/25 | 0.2 | 64.40 | 0 | 0.00 | 64.10 | 0.2 | 1,144 | 0.02% |
|
| 2023/12/20 | 0.1 | 64.80 | 0 | 0.00 | 64.70 | 0.1 | 1,165 | 0.00% |
|
| 2023/12/14 | 2 | 66.10 | 0 | 66.25 | 66.20 | 2 | 1,174 | 0.17% |
|
| 2023/12/13 | 0 | 65.00 | 0 | 0.00 | 65.20 | 0 | 1,173 | 0.00% |
|
| 2023/12/11 | 0 | 0.00 | 1 | 64.90 | 64.60 | -1 | 1,166 | -0.09% |
|
| 2023/12/08 | 0.2 | 65.80 | 0 | 0.00 | 65.10 | 0.2 | 1,164 | 0.02% |
|
| 2023/12/07 | 1 | 65.50 | 2 | 65.85 | 65.40 | -1 | 1,169 | -0.09% |
|
| 2023/12/06 | 3 | 67.07 | 3 | 68.40 | 66.60 | 0 | 1,183 | 0.00% |
|
| 2023/12/05 | 0 | 0.00 | 0 | 66.90 | 67.40 | 0 | 1,172 | 0.00% |
|
| 2023/12/04 | 2 | 66.90 | 3 | 67.07 | 66.30 | -1 | 1,168 | -0.09% |
|
| 2023/12/01 | 0 | 0.00 | 2 | 66.25 | 66.20 | -2 | 1,154 | -0.17% |
|
| 2023/11/28 | 0.2 | 65.30 | 0 | 0.00 | 65.20 | 0.2 | 1,164 | 0.02% |
|
| 2023/11/27 | 1.2 | 65.40 | 1.1 | 65.75 | 65.20 | 0.1 | 1,167 | 0.01% |
|
| 2023/11/24 | 0.2 | 66.20 | 0 | 0.00 | 66.40 | 0.2 | 1,169 | 0.02% |
|
| 2023/11/17 | 0 | 0.00 | 3 | 64.90 | 65.10 | -3 | 1,172 | -0.26% |
|
| 2023/11/15 | 0 | 0.00 | 1 | 64.30 | 64.20 | -1 | 1,177 | -0.08% |
|
| 2023/11/14 | 0 | 0.00 | 1 | 65.00 | 64.90 | -1 | 1,183 | -0.08% |
|
| 2023/11/08 | 0 | 0.00 | 7 | 65.40 | 65.60 | -7 | 1,248 | -0.56% |
|
| 2023/11/07 | 1 | 65.20 | 1 | 64.90 | 64.90 | 0 | 1,237 | 0.00% |
|
| 2023/11/06 | 4 | 64.48 | 14 | 64.64 | 64.30 | -10 | 1,268 | -0.79% |
|
| 2023/11/03 | 0.6 | 63.25 | 2 | 63.50 | 63.00 | -1.4 | 1,280 | -0.11% |
|
| 2023/10/25 | 0 | 62.40 | 0 | 0.00 | 61.90 | 0 | 2,640 | 0.00% |
|
| 2023/10/23 | 5 | 60.00 | 5 | 60.50 | 60.10 | 0 | 3,503 | 0.00% |
|
| 2023/10/20 | 1 | 59.90 | 0 | 0.00 | 60.20 | 1 | 3,554 | 0.03% |
|
| 2023/10/19 | 0.4 | 61.30 | 1 | 60.90 | 60.80 | -0.6 | 3,565 | -0.02% |
|
| 2023/10/18 | 2 | 61.80 | 1 | 61.70 | 61.50 | 1 | 3,569 | 0.03% |
|
| 2023/10/17 | 9 | 63.50 | 1 | 64.00 | 62.90 | 8 | 3,542 | 0.23% |
|
| 2023/10/16 | 1 | 64.80 | 1 | 64.90 | 65.40 | 0 | 3,533 | 0.00% |
|
| 2023/10/13 | 1 | 65.00 | 11 | 65.30 | 65.10 | -10 | 3,554 | -0.28% |
|
| 2023/10/12 | 2 | 64.80 | 3 | 65.50 | 65.50 | -1 | 3,563 | -0.03% |
|
| 2023/10/11 | 3 | 64.50 | 4 | 64.48 | 64.30 | -1 | 3,580 | -0.03% |
|
| 2023/10/06 | 2.4 | 63.37 | 2 | 64.00 | 64.10 | 0.4 | 3,560 | 0.01% |
|
| 2023/10/03 | 0 | 0.00 | 1 | 62.30 | 62.20 | -1 | 3,556 | -0.03% |
|
| 2023/10/02 | 1 | 62.00 | 0 | 0.00 | 62.00 | 1 | 3,588 | 0.03% |
|
| 2023/09/28 | 0.3 | 61.88 | 0 | 0.00 | 61.90 | 0.3 | 3,602 | 0.01% |
|
| 2023/09/27 | 0.3 | 61.50 | 0 | 0.00 | 61.50 | 0.3 | 3,621 | 0.01% |
|
| 2023/09/26 | 0 | 61.40 | 1 | 61.50 | 61.50 | -1 | 3,687 | -0.03% |
|
| 2023/09/22 | 1 | 60.00 | 1 | 60.20 | 60.50 | 0 | 3,718 | 0.00% |
|
| 2023/09/20 | 0 | 0.00 | 0 | 60.40 | 60.20 | 0 | 3,742 | 0.00% |
|
| 2023/09/18 | 1 | 60.50 | 0 | 0.00 | 60.10 | 1 | 3,787 | 0.03% |
|
| 2023/09/12 | 2 | 60.10 | 0 | 0.00 | 60.00 | 2 | 3,869 | 0.05% |
|
| 2023/09/11 | 1 | 61.00 | 0.1 | 60.70 | 60.20 | 0.9 | 3,955 | 0.02% |
|
| 2023/09/08 | 2 | 62.60 | 2 | 62.45 | 62.50 | 0 | 3,969 | 0.00% |
|
| 2023/09/07 | 0 | 0.00 | 2.1 | 61.80 | 61.70 | -2.1 | 3,977 | -0.05% |
|
| 2023/09/06 | 1 | 61.20 | 0 | 0.00 | 61.30 | 1 | 4,005 | 0.02% |
|
| 2023/09/04 | 1 | 60.10 | 0 | 0.00 | 61.00 | 1 | 4,112 | 0.02% |
|
| 2023/08/30 | 0 | 0.00 | 0.1 | 60.00 | 60.20 | -0.1 | 4,262 | 0.00% |
|
| 2023/08/28 | 1.1 | 59.50 | 0.2 | 59.40 | 59.20 | 0.9 | 4,444 | 0.02% |
|
| 2023/08/25 | 1 | 60.60 | 1 | 60.90 | 60.60 | 0 | 4,489 | 0.00% |
|
| 2023/08/24 | 3 | 61.30 | 0 | 0.00 | 61.20 | 3 | 4,619 | 0.06% |
|
| 2023/08/17 | 1 | 61.50 | 0 | 0.00 | 62.90 | 1 | 5,479 | 0.02% |
|
| 2023/08/15 | 2 | 61.65 | 0 | 61.80 | 61.30 | 2 | 6,233 | 0.03% |
|
| 2023/08/14 | 3 | 61.23 | 3 | 61.03 | 60.80 | 0 | 6,371 | 0.00% |
|
| 2023/08/11 | 6 | 63.92 | 0.1 | 64.13 | 63.80 | 5.9 | 6,468 | 0.09% |
|
| 2023/08/10 | 14 | 65.37 | 11 | 65.02 | 64.60 | 3 | 6,501 | 0.05% |
|
| 2023/08/09 | 5 | 66.86 | 2 | 66.70 | 66.70 | 3 | 6,528 | 0.05% |
|
| 2023/08/08 | 8 | 68.82 | 8 | 68.89 | 68.40 | 0 | 6,605 | 0.00% |
|
| 2023/08/07 | 3 | 69.40 | 2 | 69.15 | 69.80 | 1 | 6,554 | 0.02% |
|
| 2023/08/04 | 4 | 66.78 | 24 | 68.21 | 68.50 | -20 | 6,504 | -0.31% |
|
| 2023/08/02 | 6.1 | 65.69 | 1 | 64.60 | 64.90 | 5.1 | 6,621 | 0.08% |
|
| 2023/08/01 | 22 | 67.58 | 13 | 68.47 | 66.90 | 9 | 6,838 | 0.13% |
|
| 2023/07/31 | 17.2 | 69.42 | 59 | 69.41 | 68.10 | -41.8 | 6,801 | -0.61% |
|
| 2023/07/28 | 8 | 66.43 | 2 | 66.20 | 66.30 | 6 | 6,408 | 0.09% |
|
| 2023/07/27 | 44 | 65.36 | 49 | 65.68 | 68.00 | -5 | 6,384 | -0.08% |
|
| 2023/07/26 | 41 | 64.98 | 34 | 65.01 | 64.40 | 7 | 6,578 | 0.11% |
|
| 2023/07/25 | 3 | 61.97 | 0 | 0.00 | 62.40 | 3 | 6,336 | 0.05% |
|
| 2023/07/24 | 1 | 60.60 | 0 | 0.00 | 60.60 | 1 | 6,343 | 0.02% |
|
| 2023/07/18 | 1 | 61.60 | 1.1 | 60.18 | 60.00 | -0.1 | 6,736 | 0.00% |
|
| 2023/07/17 | 0 | 0.00 | 2 | 62.25 | 61.90 | -2 | 6,892 | -0.03% |
|
| 2023/07/14 | 1 | 61.40 | 2 | 61.30 | 61.80 | -1 | 6,972 | -0.01% |
|
| 2023/07/13 | 0 | 0.00 | 1 | 59.80 | 59.50 | -1 | 7,088 | -0.01% |
|
| 2023/07/11 | 2 | 59.15 | 1 | 59.00 | 58.70 | 1 | 7,639 | 0.01% |
|
| 2023/07/10 | 2.3 | 59.25 | 1 | 59.10 | 58.50 | 1.3 | 7,701 | 0.02% |
|
| 2023/07/07 | 6.1 | 59.43 | 2 | 60.00 | 59.60 | 4.1 | 7,744 | 0.05% |
|
| 2023/07/04 | 3 | 63.40 | 2 | 63.70 | 63.30 | 1 | 8,085 | 0.01% |
|
| 2023/07/03 | 1 | 62.90 | 0 | 0.00 | 63.00 | 1 | 8,054 | 0.01% |
|
| 2023/06/30 | 0 | 0.00 | 2 | 61.70 | 61.60 | -2 | 8,062 | -0.02% |
|
| 2023/06/29 | 3 | 60.63 | 5 | 60.46 | 61.30 | -2 | 8,081 | -0.02% |
|
| 2023/06/27 | 0.1 | 60.50 | 5 | 60.80 | 60.30 | -4.9 | 8,140 | -0.06% |
|
| 2023/06/26 | 0 | 0.00 | 3 | 61.63 | 61.50 | -3 | 8,182 | -0.04% |
|
| 2023/06/21 | 1 | 62.70 | 2 | 62.85 | 62.80 | -1 | 8,282 | -0.01% |
|
| 2023/06/20 | 1 | 62.80 | 1.2 | 63.33 | 62.60 | -0.2 | 8,346 | 0.00% |
|
| 2023/06/19 | 0 | 0.00 | 3 | 63.53 | 63.10 | -3 | 8,460 | -0.04% |
|
| 2023/06/16 | 3 | 62.70 | 0 | 0.00 | 62.50 | 3 | 8,794 | 0.03% |
|
| 2023/06/15 | 8 | 63.10 | 4 | 64.00 | 63.00 | 4 | 9,082 | 0.04% |
|
| 2023/06/14 | 6 | 62.38 | 1 | 62.50 | 62.40 | 5 | 9,126 | 0.05% |
|
| 2023/06/13 | 4 | 62.00 | 0 | 0.00 | 61.90 | 4 | 9,161 | 0.04% |
|
| 2023/06/12 | 0.1 | 61.50 | 0 | 0.00 | 61.20 | 0.1 | 9,191 | 0.00% |
|
| 2023/06/09 | 2 | 62.40 | 2 | 62.45 | 62.10 | 0 | 9,230 | 0.00% |
|
| 2023/06/08 | 9.2 | 62.35 | 4 | 62.88 | 62.00 | 5.2 | 9,368 | 0.05% |
|
| 2023/06/07 | 4 | 64.00 | 0 | 0.00 | 64.00 | 4 | 9,386 | 0.04% |
|
| 2023/06/06 | 3 | 64.57 | 2 | 64.25 | 64.30 | 1 | 9,529 | 0.01% |
|
| 2023/06/05 | 4 | 65.65 | 8 | 65.78 | 65.40 | -4 | 9,763 | -0.04% |
|
| 2023/06/02 | 2 | 66.35 | 6 | 66.30 | 66.10 | -4 | 10,012 | -0.04% |
|
| 2023/06/01 | 2 | 63.75 | 3 | 64.13 | 65.60 | -1 | 10,007 | -0.01% |
|
| 2023/05/31 | 2 | 65.45 | 12 | 65.13 | 65.00 | -10 | 10,015 | -0.10% |
|
| 2023/05/30 | 17 | 67.16 | 4 | 67.25 | 66.20 | 13 | 9,969 | 0.13% |
|
| 2023/05/29 | 29 | 67.13 | 19 | 67.03 | 67.30 | 10 | 9,929 | 0.10% |
|
| 2023/05/26 | 18 | 65.94 | 14 | 66.04 | 65.60 | 4 | 9,777 | 0.04% |
|
| 2023/05/25 | 9 | 64.61 | 16.1 | 64.73 | 64.20 | -7.1 | 9,520 | -0.07% |
|
| 2023/05/24 | 8 | 63.29 | 1 | 63.80 | 62.90 | 7 | 9,429 | 0.07% |
|
| 2023/05/23 | 3 | 62.57 | 1 | 62.30 | 62.70 | 2 | 9,358 | 0.02% |
|
| 2023/05/22 | 13 | 62.42 | 26.4 | 62.24 | 63.10 | -13.4 | 9,310 | -0.14% |
|
| 2023/05/19 | 117.1 | 68.08 | 93 | 68.31 | 62.30 | 24.1 | 9,216 | 0.26% |
大買/
|
| 2023/05/18 | 22 | 66.23 | 23.1 | 66.25 | 68.50 | -1.1 | 8,551 | -0.01% |
|
| 2023/05/17 | 8 | 62.31 | 21 | 62.21 | 62.30 | -13 | 8,429 | -0.15% |
|
| 2023/05/16 | 3 | 61.23 | 3 | 61.13 | 60.90 | 0 | 8,386 | 0.00% |
|
| 2023/05/15 | 3 | 60.57 | 5 | 60.98 | 60.80 | -2 | 8,444 | -0.02% |
|
| 2023/05/12 | 3 | 59.73 | 12 | 60.88 | 61.20 | -9 | 8,427 | -0.11% |
|
| 2023/05/11 | 11 | 59.28 | 6 | 59.85 | 59.60 | 5 | 8,352 | 0.06% |
|
| 2023/05/10 | 2 | 59.75 | 2 | 60.20 | 59.90 | 0 | 8,277 | 0.00% |
|
| 2023/05/09 | 22.1 | 60.81 | 14 | 59.89 | 59.90 | 8.1 | 8,245 | 0.10% |
|
| 2023/05/08 | 9 | 61.92 | 17 | 62.34 | 62.30 | -8 | 8,010 | -0.10% |
|
| 2023/05/05 | 6 | 60.02 | 3.1 | 60.03 | 60.20 | 2.9 | 7,686 | 0.04% |
|
| 2023/05/04 | 3 | 60.07 | 6 | 60.03 | 59.60 | -3 | 7,521 | -0.04% |
|
| 2023/05/03 | 11 | 60.32 | 19.2 | 59.79 | 59.50 | -8.2 | 7,373 | -0.11% |
|
| 2023/05/02 | 44.1 | 61.15 | 33 | 61.36 | 61.10 | 11 | 7,183 | 0.15% |
|
| 2023/04/28 | 5.1 | 58.33 | 16 | 58.66 | 58.30 | -10.9 | 6,574 | -0.17% |
|
| 2023/04/27 | 1 | 56.60 | 1 | 55.80 | 55.80 | 0 | 6,356 | 0.00% |
|
| 2023/04/26 | 6 | 55.13 | 5 | 55.66 | 55.40 | 1 | 6,290 | 0.02% |
|
| 2023/04/25 | 8.1 | 57.16 | 10.1 | 56.38 | 55.80 | -2 | 6,168 | -0.03% |
|
| 2023/04/24 | 29 | 57.74 | 20 | 57.94 | 57.60 | 9 | 6,060 | 0.15% |
|
| 2023/04/21 | 6 | 55.47 | 4 | 55.88 | 56.00 | 2 | 5,933 | 0.03% |
|
| 2023/04/20 | 11 | 57.82 | 12 | 58.29 | 56.80 | -1 | 5,815 | -0.02% |
|
| 2023/04/19 | 6 | 58.10 | 7 | 58.37 | 57.20 | -1 | 5,624 | -0.02% |
|
| 2023/04/18 | 33 | 59.24 | 45 | 58.93 | 57.30 | -12 | 5,512 | -0.22% |
|
| 2023/04/17 | 42 | 59.68 | 20.1 | 59.76 | 59.60 | 21.9 | 5,343 | 0.41% |
|
| 2023/04/14 | 44 | 57.17 | 75.1 | 56.85 | 56.60 | -31.1 | 4,930 | -0.63% |
|
| 2023/04/13 | 4 | 54.98 | 3.2 | 55.02 | 55.00 | 0.8 | 4,749 | 0.02% |
|
| 2023/04/12 | 5.2 | 55.80 | 4 | 56.08 | 56.00 | 1.2 | 4,671 | 0.03% |
|
| 2023/04/11 | 23 | 57.47 | 24.1 | 58.29 | 56.90 | -1.1 | 4,589 | -0.02% |
|
| 2023/04/10 | 23 | 58.20 | 38 | 57.58 | 59.00 | -15 | 4,381 | -0.34% |
|
| 2023/04/07 | 23 | 55.15 | 6 | 55.17 | 55.00 | 17 | 4,178 | 0.41% |
|
| 2023/04/06 | 2 | 54.40 | 4 | 54.25 | 54.50 | -2 | 4,154 | -0.05% |
|
| 2023/03/31 | 1 | 54.30 | 2 | 54.60 | 55.10 | -1 | 4,113 | -0.02% |
|
| 2023/03/30 | 5 | 55.80 | 1.2 | 55.68 | 55.30 | 3.8 | 4,063 | 0.09% |
|
| 2023/03/29 | 0 | 55.78 | 6 | 56.30 | 55.60 | -6 | 4,028 | -0.15% |
|
| 2023/03/28 | 1 | 54.50 | 4 | 55.45 | 55.60 | -3 | 3,997 | -0.08% |
|
| 2023/03/27 | 0 | 0.00 | 11 | 57.16 | 56.10 | -11 | 3,923 | -0.28% |
|
| 2023/03/24 | 1 | 58.50 | 9 | 56.94 | 57.00 | -8 | 3,848 | -0.21% |
|
| 2023/03/23 | 12 | 56.67 | 16 | 56.34 | 57.00 | -4 | 3,720 | -0.11% |
|
| 2023/03/22 | 21 | 56.26 | 21.1 | 56.06 | 56.20 | -0.1 | 3,636 | 0.00% |
|
| 2023/03/21 | 29 | 57.23 | 20 | 57.33 | 56.70 | 9 | 3,487 | 0.26% |
|
| 2023/03/20 | 24 | 55.15 | 25 | 55.23 | 56.00 | -1 | 3,121 | -0.03% |
|
| 2023/03/17 | 35.2 | 53.24 | 37 | 52.60 | 52.60 | -1.8 | 2,802 | -0.07% |
|
| 2023/03/16 | 23 | 53.94 | 9 | 54.14 | 54.50 | 14 | 2,649 | 0.53% |
|
| 2023/03/15 | 4 | 55.00 | 3 | 54.83 | 55.00 | 1 | 2,566 | 0.04% |
|
| 2023/03/14 | 3 | 55.17 | 0 | 0.00 | 54.80 | 3 | 2,499 | 0.12% |
|
| 2023/03/13 | 13 | 56.43 | 13.3 | 55.62 | 56.20 | -0.3 | 2,418 | -0.01% |
|
| 2023/03/10 | 12.1 | 54.35 | 11.1 | 54.51 | 54.60 | 1.1 | 2,246 | 0.05% |
|
| 2023/03/09 | 35 | 56.37 | 21 | 56.60 | 56.30 | 14 | 2,138 | 0.65% |
|
| 2023/03/08 | 37 | 56.36 | 31.2 | 56.51 | 57.40 | 5.8 | 1,935 | 0.30% |
|
| 2023/03/07 | 27 | 55.38 | 68 | 54.41 | 55.10 | -41 | 1,641 | -2.50% |
|
| 2023/03/06 | 23 | 51.80 | 3 | 51.60 | 51.50 | 20 | 1,333 | 1.50% |
|
| 2023/03/03 | 9 | 50.60 | 17 | 50.84 | 50.50 | -8 | 1,234 | -0.65% |
|
| 2023/03/02 | 1 | 49.20 | 1 | 49.30 | 49.55 | 0 | 1,127 | 0.00% |
|
| 2023/03/01 | 19 | 49.61 | 11.3 | 49.64 | 49.60 | 7.7 | 1,091 | 0.71% |
|
| 2023/02/24 | 6 | 48.68 | 3.2 | 48.96 | 48.65 | 2.8 | 988 | 0.28% |
|
| 2023/02/23 | 3 | 48.68 | 15 | 48.59 | 48.40 | -12 | 934 | -1.28% |
|
| 2023/02/22 | 13 | 48.54 | 10 | 48.40 | 48.80 | 3 | 856 | 0.35% |
|
| 2023/02/21 | 9 | 47.20 | 1 | 47.50 | 47.30 | 8 | 729 | 1.10% |
|
| 2023/02/20 | 8.4 | 47.62 | 3.5 | 47.63 | 47.60 | 4.9 | 706 | 0.70% |
|
| 2023/02/17 | 2.2 | 46.98 | 1.1 | 46.96 | 47.00 | 1.1 | 668 | 0.17% |
|
| 2023/02/16 | 2 | 47.20 | 1 | 47.25 | 47.40 | 1 | 651 | 0.15% |
|
| 2023/02/15 | 1 | 46.70 | 2 | 47.18 | 47.45 | -1 | 622 | -0.16% |
|
| 2023/02/14 | 5 | 47.23 | 2 | 47.55 | 47.35 | 3 | 582 | 0.51% |
|
| 2023/02/13 | 6.2 | 47.37 | 10.1 | 47.63 | 47.70 | -3.9 | 474 | -0.82% |
|
| 2023/02/10 | 1 | 46.35 | 2 | 46.43 | 46.00 | -1 | 355 | -0.28% |
|
| 2023/02/09 | 4 | 45.73 | 2.3 | 45.73 | 45.65 | 1.8 | 293 | 0.60% |
|
| 2023/02/08 | 0 | 0.00 | 0.3 | 44.61 | 44.95 | -0.3 | 239 | -0.10% |
|
| 2023/02/07 | 0 | 0.00 | 1 | 44.05 | 44.05 | -1 | 216 | -0.46% |
|
| 2023/02/06 | 1 | 43.40 | 2 | 43.18 | 43.40 | -1 | 196 | -0.51% |
|
| 2023/01/17 | 0 | 0.00 | 0 | 41.25 | 41.30 | 0 | 170 | 0.00% |
|
| 2023/01/12 | 0 | 0.00 | 5 | 41.25 | 41.20 | -5 | 191 | -2.61% |
|
| 2023/01/11 | 0 | 41.50 | 0.1 | 41.50 | 41.65 | -0.1 | 189 | -0.05% |
|
| 2023/01/09 | 0 | 0.00 | 1 | 41.50 | 41.40 | -1 | 190 | -0.53% |
|
| 2023/01/06 | 0 | 40.90 | 0 | 0.00 | 40.90 | 0 | 186 | 0.00% |
|
| 2023/01/05 | 0 | 40.90 | 1 | 40.85 | 40.80 | -1 | 190 | -0.52% |
|
| 2022/12/23 | 0.1 | 40.20 | 0 | 0.00 | 40.25 | 0.1 | 197 | 0.03% |
|
| 2022/12/16 | 0.2 | 40.55 | 0 | 0.00 | 40.55 | 0.2 | 213 | 0.10% |
|
| 2022/12/15 | 0 | 0.00 | 1 | 40.80 | 40.90 | -1 | 212 | -0.47% |
|
| 2022/12/14 | 0.1 | 41.00 | 0 | 0.00 | 40.95 | 0.1 | 214 | 0.05% |
|
| 2022/12/08 | 0 | 0.00 | 1 | 40.15 | 40.05 | -1 | 212 | -0.47% |
|
| 2022/12/07 | 1 | 40.00 | 0 | 0.00 | 39.95 | 1 | 213 | 0.47% |
|
| 2022/12/01 | 0 | 0.00 | 1 | 40.30 | 40.60 | -1 | 224 | -0.45% |
|
| 2022/11/24 | 0.1 | 40.10 | 1 | 40.00 | 40.10 | -0.9 | 231 | -0.39% |
|
| 2022/11/22 | 1 | 39.40 | 0 | 0.00 | 39.55 | 1 | 235 | 0.42% |
|
| 2022/11/18 | 0.1 | 39.10 | 0 | 0.00 | 39.00 | 0.1 | 248 | 0.04% |
|
| 2022/11/02 | 1 | 38.55 | 0 | 0.00 | 38.50 | 1 | 270 | 0.37% |
|
| 2022/11/01 | 1 | 38.40 | 0 | 0.00 | 38.40 | 1 | 286 | 0.35% |
|
| 2022/10/31 | 0 | 0.00 | 0 | 38.40 | 38.45 | 0 | 294 | 0.00% |
|
| 2022/10/19 | 0 | 0.00 | 0.1 | 38.60 | 38.45 | -0.1 | 309 | -0.03% |
|
| 2022/10/14 | 1 | 38.45 | 0 | 0.00 | 38.35 | 1 | 309 | 0.32% |
|
| 2022/10/11 | 1 | 37.70 | 0 | 0.00 | 38.05 | 1 | 307 | 0.33% |
|
| 2022/10/07 | 1 | 38.90 | 0 | 0.00 | 38.80 | 1 | 306 | 0.33% |
|
| 2022/09/29 | 3 | 38.88 | 1 | 38.85 | 39.00 | 2 | 313 | 0.64% |
|
| 2022/09/27 | 2 | 39.33 | 0 | 0.00 | 39.45 | 2 | 315 | 0.63% |
|
| 2022/09/26 | 1 | 39.65 | 0 | 0.00 | 39.50 | 1 | 317 | 0.31% |
|
| 2022/09/23 | 1 | 40.65 | 0 | 40.70 | 40.25 | 1 | 321 | 0.31% |
|
| 2022/09/21 | 0 | 0.00 | 0 | 40.80 | 40.55 | 0 | 323 | 0.00% |
|
| 2022/09/15 | 0 | 0.00 | 2 | 41.73 | 41.75 | -2 | 325 | -0.61% |
|
| 2022/09/12 | 2 | 42.30 | 1 | 42.20 | 42.00 | 1 | 333 | 0.30% |
|
| 2022/09/08 | 1 | 41.50 | 1 | 41.75 | 42.05 | 0 | 333 | 0.00% |
|
| 2022/08/31 | 0 | 0.00 | 1 | 42.10 | 42.20 | -1 | 318 | -0.31% |
|
| 2022/08/29 | 0 | 0.00 | 1 | 41.55 | 41.80 | -1 | 319 | -0.31% |
|
| 2022/08/24 | 1 | 42.30 | 0 | 0.00 | 41.80 | 1 | 302 | 0.33% |
|
| 2022/08/17 | 1 | 41.80 | 0 | 0.00 | 41.35 | 1 | 292 | 0.34% |
|
| 2022/08/16 | 0 | 0.00 | 2.1 | 41.90 | 41.75 | -2.1 | 289 | -0.73% |
|
| 2022/08/15 | 0 | 0.00 | 1 | 41.65 | 41.60 | -1 | 287 | -0.35% |
|
| 2022/08/08 | 3 | 42.12 | 3 | 41.87 | 41.60 | 0 | 270 | 0.00% |
|
| 2022/08/04 | 1 | 40.05 | 0 | 0.00 | 40.60 | 1 | 252 | 0.40% |
|
| 2022/07/14 | 0 | 0.00 | 1 | 38.55 | 38.40 | -1 | 246 | -0.41% |
|
| 2022/07/13 | 2 | 38.50 | 0 | 0.00 | 38.55 | 2 | 245 | 0.81% |
|
| 2022/07/08 | 0 | 0.00 | 1 | 38.95 | 39.10 | -1 | 251 | -0.40% |
|
| 2022/07/05 | 0 | 0.00 | 1 | 37.85 | 37.95 | -1 | 263 | -0.38% |
|
| 2022/07/04 | 1 | 38.00 | 0 | 0.00 | 37.80 | 1 | 259 | 0.38% |
|
| 2022/07/01 | 0 | 0.00 | 1 | 38.00 | 37.55 | -1 | 264 | -0.38% |
|
| 2022/06/29 | 0 | 0.00 | 1 | 39.50 | 39.65 | -1 | 258 | -0.39% |
|
| 2022/06/20 | 0 | 0.00 | 1 | 39.65 | 39.55 | -1 | 302 | -0.33% |
|
| 2022/06/16 | 1 | 41.20 | 0 | 0.00 | 40.60 | 1 | 306 | 0.33% |
|
| 2022/06/15 | 2 | 41.00 | 0 | 41.20 | 41.15 | 2 | 314 | 0.64% |
|
| 2022/06/14 | 0.1 | 41.05 | 0 | 0.00 | 40.85 | 0.1 | 329 | 0.03% |
|
| 2022/06/08 | 1 | 41.65 | 0 | 0.00 | 41.45 | 1 | 506 | 0.20% |
|
| 2022/06/07 | 2 | 41.50 | 0 | 0.00 | 41.50 | 2 | 541 | 0.37% |
|
| 2022/06/02 | 1 | 41.85 | 0 | 0.00 | 41.80 | 1 | 602 | 0.17% |
|
| 2022/05/26 | 0 | 0.00 | 1 | 41.35 | 41.40 | -1 | 769 | -0.13% |
|
| 2022/05/25 | 0 | 0.00 | 1 | 41.25 | 41.30 | -1 | 844 | -0.12% |
|
| 2022/05/23 | 1 | 41.70 | 0 | 0.00 | 41.80 | 1 | 949 | 0.11% |
|
| 2022/05/19 | 2 | 41.43 | 0 | 0.00 | 41.35 | 2 | 960 | 0.21% |
|
| 2022/05/16 | 0.4 | 41.05 | 0 | 0.00 | 41.00 | 0.4 | 969 | 0.04% |
|
| 2022/05/12 | 1 | 40.65 | 0 | 0.00 | 40.55 | 1 | 973 | 0.10% |
|
| 2022/05/10 | 50 | 41.43 | 0 | 0.00 | 41.90 | 50 | 977 | 5.12% |
|
| 2022/05/09 | 36 | 41.75 | 0 | 0.00 | 41.65 | 36 | 979 | 3.68% |
|
| 2022/04/28 | 0 | 0.00 | 4 | 41.60 | 41.55 | -4 | 1,000 | -0.40% |
|
| 2022/04/27 | 0 | 0.00 | 2 | 41.10 | 41.25 | -2 | 1,001 | -0.20% |
|
| 2022/04/25 | 4 | 42.15 | 4 | 42.15 | 42.10 | 0 | 1,003 | 0.00% |
|
| 2022/04/22 | 1 | 42.90 | 0 | 0.00 | 42.90 | 1 | 1,001 | 0.10% |
|
| 2022/04/15 | 0 | 43.20 | 81 | 42.97 | 42.95 | -81 | 1,014 | -7.99% |
|
| 2022/04/14 | 1 | 43.15 | 0 | 0.00 | 43.10 | 1 | 1,015 | 0.10% |
|
| 2022/04/13 | 1.2 | 43.29 | 0 | 0.00 | 43.30 | 1.2 | 1,016 | 0.12% |
|
| 2022/04/12 | 0.1 | 43.30 | 6 | 43.20 | 43.10 | -5.9 | 1,017 | -0.58% |
|
| 2022/04/11 | 0 | 0.00 | 1 | 43.35 | 43.20 | -1 | 1,018 | -0.10% |
|
| 2022/04/07 | 1 | 44.40 | 0 | 0.00 | 44.15 | 1 | 1,022 | 0.10% |
|
| 2022/04/06 | 0 | 0.00 | 2 | 45.00 | 45.00 | -2 | 1,026 | -0.19% |
|
| 2022/04/01 | 0 | 44.70 | 0 | 0.00 | 44.60 | 0 | 1,031 | 0.00% |
|
| 2022/03/31 | 0.2 | 44.55 | 0 | 0.00 | 44.55 | 0.2 | 1,036 | 0.02% |
|
| 2022/03/30 | 1 | 44.90 | 0 | 0.00 | 44.85 | 1 | 1,049 | 0.10% |
|
| 2022/03/29 | 0 | 45.25 | 0 | 0.00 | 44.85 | 0 | 1,047 | 0.00% |
|
| 2022/03/25 | 0 | 0.00 | 3 | 45.47 | 45.50 | -3 | 1,043 | -0.29% |
|
| 2022/03/24 | 1 | 44.95 | 15 | 44.90 | 44.90 | -14 | 1,038 | -1.35% |
|
| 2022/03/23 | 2 | 44.80 | 140 | 44.82 | 44.85 | -138 | 1,039 | -13.27% |
大賣/鉅額交易
|
| 2022/03/22 | 1 | 44.80 | 0 | 0.00 | 44.95 | 1 | 1,036 | 0.10% |
|
| 2022/03/21 | 1 | 45.35 | 0 | 0.00 | 45.15 | 1 | 1,033 | 0.10% |
|
| 2022/03/18 | 10 | 45.10 | 0 | 0.00 | 45.10 | 10 | 1,037 | 0.96% |
|
| 2022/03/17 | 0 | 0.00 | 4 | 44.85 | 44.85 | -4 | 1,039 | -0.38% |
|
| 2022/03/16 | 16.2 | 44.42 | 29 | 44.33 | 44.10 | -12.8 | 1,030 | -1.24% |
|
| 2022/03/15 | 248 | 49.04 | 0 | 0.00 | 48.80 | 248 | 967 | 25.64% |
大買/鉅額交易
|
| 2022/03/14 | 43 | 49.51 | 2 | 49.45 | 49.45 | 41 | 927 | 4.42% |
|
| 2022/03/11 | 1 | 49.25 | 0 | 0.00 | 49.30 | 1 | 890 | 0.11% |
|
| 2022/03/10 | 6.3 | 49.35 | 3 | 49.60 | 49.50 | 3.3 | 866 | 0.38% |
|
| 2022/03/09 | 3.5 | 48.69 | 0 | 0.00 | 49.10 | 3.5 | 833 | 0.42% |
|
| 2022/03/08 | 2.4 | 47.97 | 2 | 47.95 | 47.70 | 0.4 | 800 | 0.05% |
|
| 2022/03/07 | 2.2 | 48.12 | 11 | 47.70 | 48.15 | -8.8 | 779 | -1.12% |
|
| 2022/03/04 | 5 | 48.91 | 3 | 49.23 | 48.75 | 2 | 752 | 0.27% |
|
| 2022/03/03 | 4 | 48.90 | 2 | 48.55 | 48.85 | 2 | 736 | 0.27% |
|
| 2022/03/01 | 0 | 0.00 | 1 | 48.00 | 48.05 | -1 | 693 | -0.14% |
|
| 2022/02/25 | 14 | 46.75 | 6 | 47.53 | 47.75 | 8 | 653 | 1.22% |
|
| 2022/02/24 | 21 | 46.41 | 13 | 46.63 | 46.15 | 8 | 582 | 1.37% |
|
| 2022/02/21 | 0 | 44.38 | 0 | 0.00 | 44.35 | 0 | 488 | 0.00% |
|
| 2022/02/18 | 0 | 0.00 | 0 | 44.00 | 44.05 | 0 | 489 | 0.00% |
|
| 2022/02/17 | 0.3 | 44.00 | 0 | 0.00 | 43.90 | 0.3 | 497 | 0.06% |
|
| 2022/02/15 | 1 | 43.75 | 0 | 0.00 | 43.60 | 1 | 500 | 0.20% |
|
| 2022/02/09 | 10 | 44.60 | 0 | 0.00 | 44.55 | 10 | 509 | 1.96% |
|
| 2022/02/08 | 0 | 0.00 | 2 | 44.15 | 44.50 | -2 | 514 | -0.39% |
|
| 2022/02/07 | 0 | 0.00 | 4 | 43.80 | 43.90 | -4 | 528 | -0.76% |
|
| 2022/01/26 | 1 | 43.00 | 0.2 | 43.25 | 43.10 | 0.8 | 538 | 0.16% |
|
| 2022/01/25 | 0 | 0.00 | 1 | 43.15 | 43.00 | -1 | 626 | -0.16% |
|
| 2022/01/24 | 5 | 43.30 | 0 | 0.00 | 43.20 | 5 | 654 | 0.76% |
|
| 2022/01/13 | 1 | 43.65 | 0 | 0.00 | 43.65 | 1 | 699 | 0.14% |
|
| 2022/01/12 | 1 | 43.65 | 4 | 43.90 | 43.75 | -3 | 700 | -0.43% |
|
| 2022/01/06 | 2 | 43.00 | 2 | 43.20 | 43.05 | 0 | 762 | 0.00% |
|
| 2022/01/05 | 2 | 43.30 | 0 | 0.00 | 43.30 | 2 | 766 | 0.26% |
|
| 2022/01/04 | 0 | 0.00 | 1 | 43.45 | 43.35 | -1 | 767 | -0.13% |
|
| 2022/01/03 | 0 | 0.00 | 1 | 43.80 | 43.80 | -1 | 768 | -0.13% |
|
| 2021/12/29 | 0 | 0.00 | 2 | 43.65 | 43.80 | -2 | 789 | -0.25% |
|
| 2021/12/28 | 2 | 42.90 | 2 | 42.95 | 43.30 | 0 | 783 | 0.00% |
|
| 2021/12/24 | 1 | 43.00 | 5 | 43.00 | 42.90 | -4 | 793 | -0.50% |
|
| 2021/12/17 | 2 | 42.65 | 0 | 0.00 | 42.60 | 2 | 794 | 0.25% |
|
| 2021/12/16 | 0 | 0.00 | 0.8 | 43.10 | 42.90 | -0.8 | 796 | -0.10% |
|
| 2021/12/13 | 2 | 43.45 | 0 | 0.00 | 43.35 | 2 | 787 | 0.25% |
|
| 2021/12/10 | 0 | 0.00 | 4 | 43.60 | 43.60 | -4 | 781 | -0.51% |
|
| 2021/12/07 | 0 | 0.00 | 1 | 44.20 | 44.10 | -1 | 793 | -0.13% |
|
| 2021/11/26 | 0 | 0.00 | 1 | 44.65 | 44.50 | -1 | 1,129 | -0.09% |
|
| 2021/11/23 | 0 | 0.00 | 1 | 45.15 | 45.15 | -1 | 1,121 | -0.09% |
|
| 2021/11/18 | 1 | 46.00 | 0 | 0.00 | 45.50 | 1 | 1,121 | 0.09% |
|
| 2021/11/16 | 0 | 0.00 | 1 | 46.20 | 46.05 | -1 | 1,117 | -0.09% |
|
| 2021/11/15 | 0 | 0.00 | 4 | 45.73 | 45.70 | -4 | 1,111 | -0.36% |
|
| 2021/11/10 | 3 | 45.60 | 8 | 45.57 | 45.45 | -5 | 1,124 | -0.44% |
|
| 2021/11/09 | 0 | 45.50 | 17 | 45.69 | 45.50 | -17 | 1,126 | -1.51% |
|
| 2021/11/05 | 1 | 45.85 | 0 | 0.00 | 45.85 | 1 | 1,122 | 0.09% |
|
| 2021/11/04 | 4 | 46.44 | 0 | 0.00 | 46.25 | 4 | 1,116 | 0.36% |
|
| 2021/11/03 | 2 | 46.45 | 2 | 45.98 | 46.30 | 0 | 1,093 | 0.00% |
|
| 2021/11/02 | 23 | 46.47 | 13 | 45.91 | 45.70 | 10 | 1,083 | 0.92% |
|
| 2021/11/01 | 28 | 46.05 | 26 | 46.67 | 46.80 | 2 | 996 | 0.20% |
|
| 2021/10/29 | 21 | 45.64 | 0 | 0.00 | 46.10 | 21 | 968 | 2.17% |
|
| 2021/10/27 | 0 | 0.00 | 5 | 44.29 | 44.40 | -5 | 932 | -0.54% |
|
| 2021/10/18 | 0 | 0.00 | 2 | 44.00 | 43.95 | -2 | 956 | -0.21% |
|
| 2021/10/15 | 0 | 0.00 | 2 | 42.85 | 43.05 | -2 | 976 | -0.20% |
|
| 2021/10/14 | 1 | 42.40 | 1 | 42.60 | 42.70 | 0 | 982 | 0.00% |
|
| 2021/10/07 | 0 | 0.00 | 2 | 46.35 | 46.35 | -2 | 1,155 | -0.17% |
|
| 2021/10/04 | 1 | 44.00 | 0 | 0.00 | 44.00 | 1 | 1,209 | 0.08% |
|
| 2021/09/29 | 1 | 45.50 | 0 | 0.00 | 45.40 | 1 | 1,310 | 0.08% |
|
| 2021/09/23 | 1 | 46.05 | 0 | 0.00 | 46.45 | 1 | 1,345 | 0.07% |
|
| 2021/09/22 | 0 | 0.00 | 1 | 45.50 | 45.40 | -1 | 1,338 | -0.07% |
|
| 2021/09/10 | 1 | 45.85 | 0 | 45.85 | 45.90 | 1 | 1,343 | 0.07% |
|
| 2021/09/08 | 1 | 45.55 | 6 | 44.80 | 44.75 | -5 | 1,336 | -0.37% |
|
| 2021/09/07 | 1 | 44.85 | 2 | 45.00 | 44.85 | -1 | 1,312 | -0.08% |
|
| 2021/09/06 | 1 | 46.70 | 2 | 46.55 | 46.30 | -1 | 1,271 | -0.08% |
|
| 2021/09/03 | 19 | 47.57 | 14 | 48.10 | 47.15 | 5 | 1,249 | 0.40% |
|
| 2021/09/02 | 1.9 | 45.20 | 0 | 0.00 | 47.20 | 1.9 | 1,088 | 0.17% |
|
| 2021/09/01 | 0 | 0.00 | 1 | 44.45 | 44.95 | -1 | 1,023 | -0.10% |
|
| 2021/08/31 | 0 | 0.00 | 1 | 43.95 | 43.85 | -1 | 1,017 | -0.10% |
|
| 2021/08/30 | 0 | 0.00 | 1 | 43.70 | 43.65 | -1 | 1,020 | -0.10% |
|
| 2021/08/26 | 1 | 43.10 | 0 | 0.00 | 43.20 | 1 | 1,034 | 0.10% |
|
| 2021/08/23 | 1 | 41.25 | 2 | 41.58 | 41.85 | -1 | 1,062 | -0.09% |
|
| 2021/08/19 | 1 | 41.10 | 9 | 41.00 | 40.90 | -8 | 1,096 | -0.73% |
|
| 2021/08/18 | 1 | 41.60 | 0 | 41.00 | 41.90 | 1 | 1,098 | 0.09% |
|
| 2021/08/16 | 4.3 | 41.82 | 1 | 42.45 | 41.80 | 3.3 | 1,107 | 0.30% |
|
| 2021/08/11 | 0.3 | 43.00 | 0 | 0.00 | 42.95 | 0.3 | 1,119 | 0.03% |
|
| 2021/08/10 | 2 | 43.60 | 0 | 0.00 | 43.55 | 2 | 1,137 | 0.18% |
|
| 2021/08/09 | 0 | 0.00 | 1 | 43.60 | 43.50 | -1 | 1,173 | -0.09% |
|
| 2021/08/03 | 0.1 | 43.40 | 0 | 0.00 | 43.35 | 0.1 | 1,317 | 0.01% |
|
| 2021/07/30 | 0.2 | 43.90 | 0 | 0.00 | 43.55 | 0.2 | 1,429 | 0.01% |
|
| 2021/07/29 | 1 | 43.90 | 0 | 0.00 | 43.90 | 1 | 1,445 | 0.07% |
|
| 2021/07/28 | 0 | 0.00 | 5 | 43.78 | 43.75 | -5 | 1,487 | -0.34% |
|
| 2021/07/27 | 1 | 44.95 | 0 | 0.00 | 44.20 | 1 | 1,562 | 0.06% |
|
| 2021/07/26 | 0 | 0.00 | 3 | 44.50 | 45.00 | -3 | 1,589 | -0.19% |
|
| 2021/07/23 | 2 | 44.10 | 1 | 44.30 | 44.15 | 1 | 1,623 | 0.06% |
|
| 2021/07/22 | 5 | 43.88 | 0 | 45.00 | 43.80 | 5 | 1,672 | 0.30% |
|
| 2021/07/21 | 6.3 | 44.17 | 0 | 0.00 | 44.10 | 6.3 | 1,677 | 0.38% |
|
| 2021/07/20 | 0 | 0.00 | 2 | 45.20 | 45.10 | -2 | 1,670 | -0.12% |
|
| 2021/07/19 | 3 | 46.10 | 2 | 46.00 | 45.90 | 1 | 1,689 | 0.06% |
|
| 2021/07/16 | 2 | 47.30 | 1 | 47.10 | 47.15 | 1 | 1,710 | 0.06% |
|
| 2021/07/15 | 23 | 49.99 | 4 | 49.91 | 49.80 | 19 | 1,695 | 1.12% |
|
| 2021/07/14 | 1 | 49.31 | 0 | 0.00 | 49.40 | 1 | 1,604 | 0.06% |
|
| 2021/07/13 | 5 | 49.55 | 9 | 49.88 | 49.35 | -4 | 1,592 | -0.25% |
|
| 2021/07/12 | 3 | 49.15 | 1 | 49.50 | 49.20 | 2 | 1,656 | 0.12% |
|
| 2021/07/08 | 2.1 | 48.73 | 0 | 0.00 | 48.90 | 2.1 | 1,706 | 0.12% |
|
| 2021/07/07 | 3 | 49.32 | 1 | 49.50 | 49.15 | 2 | 1,712 | 0.12% |
|
| 2021/07/06 | 15 | 48.91 | 17.5 | 49.00 | 49.10 | -2.5 | 1,709 | -0.15% |
|
| 2021/07/05 | 2 | 47.28 | 1 | 47.60 | 47.70 | 1 | 1,673 | 0.06% |
|
| 2021/06/23 | 0 | 0.00 | 0 | 45.30 | 45.10 | 0 | 1,860 | 0.00% |
|
| 2021/06/22 | 3 | 44.90 | 0 | 0.00 | 44.90 | 3 | 1,882 | 0.16% |
|
| 2021/06/17 | 1 | 45.85 | 2 | 45.80 | 46.15 | -1 | 1,947 | -0.05% |
|
| 2021/06/16 | 0 | 0.00 | 0 | 45.95 | 45.75 | 0 | 1,968 | 0.00% |
|
| 2021/06/15 | 0.5 | 46.10 | 0 | 0.00 | 46.05 | 0.5 | 2,013 | 0.02% |
|
| 2021/06/08 | 2 | 46.48 | 0 | 0.00 | 46.35 | 2 | 2,439 | 0.08% |
|
| 2021/06/07 | 2 | 46.70 | 0 | 0.00 | 46.85 | 2 | 2,459 | 0.08% |
|
| 2021/06/04 | 4.1 | 46.83 | 0 | 0.00 | 46.90 | 4.1 | 2,480 | 0.17% |
|
| 2021/06/03 | 1 | 47.20 | 0 | 0.00 | 47.00 | 1 | 2,502 | 0.04% |
|
| 2021/06/01 | 1 | 47.20 | 0 | 0.00 | 47.00 | 1 | 2,576 | 0.04% |
|
| 2021/05/31 | 1 | 46.75 | 5 | 46.95 | 46.80 | -4 | 2,614 | -0.15% |
|
| 2021/05/21 | 1 | 45.00 | 0 | 0.00 | 44.80 | 1 | 3,216 | 0.03% |
|
| 2021/05/17 | 2 | 41.65 | 1 | 41.05 | 41.55 | 1 | 3,261 | 0.03% |
|
| 2021/05/14 | 3 | 44.63 | 0 | 0.00 | 44.20 | 3 | 3,228 | 0.09% |
|
| 2021/05/13 | 1 | 44.35 | 7 | 44.85 | 44.40 | -6 | 3,211 | -0.19% |
|
| 2021/05/12 | 6 | 44.71 | 5 | 44.73 | 44.90 | 1 | 3,189 | 0.03% |
|
| 2021/05/11 | 2 | 48.85 | 5 | 47.86 | 48.00 | -3 | 3,128 | -0.10% |
|
| 2021/05/10 | 3 | 49.75 | 0 | 0.00 | 49.50 | 3 | 3,103 | 0.10% |
|
| 2021/05/07 | 6 | 49.46 | 9 | 49.17 | 49.45 | -3 | 3,101 | -0.10% |
|
| 2021/05/06 | 4 | 47.46 | 1 | 48.50 | 47.55 | 3 | 3,017 | 0.10% |
|
| 2021/05/05 | 2 | 48.63 | 6 | 48.94 | 48.20 | -4 | 2,999 | -0.13% |
|
| 2021/05/04 | 14 | 48.51 | 3 | 48.48 | 48.60 | 11 | 2,968 | 0.37% |
|
| 2021/05/03 | 0 | 0.00 | 1 | 48.25 | 47.55 | -1 | 2,901 | -0.03% |
|
| 2021/04/29 | 7 | 49.18 | 0 | 0.00 | 49.05 | 7 | 2,876 | 0.24% |
|
| 2021/04/28 | 2 | 49.75 | 3 | 50.33 | 50.30 | -1 | 2,852 | -0.04% |
|
| 2021/04/27 | 0 | 0.00 | 5 | 49.30 | 49.05 | -5 | 2,831 | -0.18% |
|
| 2021/04/26 | 0 | 0.00 | 2 | 49.45 | 49.40 | -2 | 2,866 | -0.07% |
|
| 2021/04/23 | 1 | 49.50 | 6 | 48.67 | 49.25 | -5 | 3,037 | -0.16% |
|
| 2021/04/22 | 2 | 49.48 | 0 | 0.00 | 48.30 | 2 | 3,039 | 0.07% |
|
| 2021/04/21 | 5 | 50.40 | 6 | 49.63 | 50.20 | -1 | 3,001 | -0.03% |
|
| 2021/04/20 | 0 | 0.00 | 1 | 49.30 | 49.80 | -1 | 2,974 | -0.03% |
|
| 2021/04/19 | 6 | 49.23 | 3 | 49.20 | 49.20 | 3 | 2,961 | 0.10% |
|
| 2021/04/16 | 66 | 49.81 | 47 | 49.74 | 49.45 | 19 | 2,947 | 0.64% |
|
| 2021/04/15 | 3 | 48.35 | 1 | 48.00 | 48.45 | 2 | 2,838 | 0.07% |
|
| 2021/04/14 | 8 | 46.88 | 0 | 0.00 | 46.85 | 8 | 2,800 | 0.29% |
|
| 2021/04/13 | 1 | 48.15 | 0.6 | 48.58 | 47.40 | 0.4 | 2,778 | 0.01% |
|
| 2021/04/12 | 5 | 48.09 | 11.1 | 47.94 | 48.20 | -6.1 | 2,776 | -0.22% |
|
| 2021/04/09 | 0 | 0.00 | 4.3 | 47.60 | 47.60 | -4.3 | 2,745 | -0.16% |
|
| 2021/04/08 | 1 | 47.90 | 2 | 47.93 | 47.90 | -1 | 2,720 | -0.04% |
|
| 2021/04/07 | 1 | 47.70 | 5 | 47.78 | 47.85 | -4 | 2,700 | -0.15% |
|
| 2021/04/06 | 2 | 47.03 | 0 | 0.00 | 46.75 | 2 | 2,642 | 0.08% |
|
| 2021/03/31 | 1 | 46.40 | 2 | 46.33 | 46.40 | -1 | 2,618 | -0.04% |
|
| 2021/03/30 | 0 | 0.00 | 2 | 46.15 | 46.20 | -2 | 2,629 | -0.08% |
|
| 2021/03/29 | 3 | 46.37 | 2 | 46.35 | 46.20 | 1 | 2,628 | 0.04% |
|
| 2021/03/26 | 7 | 47.16 | 6 | 47.25 | 46.45 | 1 | 2,630 | 0.04% |
|
| 2021/03/25 | 0 | 46.90 | 0 | 0.00 | 46.30 | 0 | 2,630 | 0.00% |
|
| 2021/03/24 | 1 | 46.20 | 46 | 46.23 | 46.40 | -45 | 2,638 | -1.71% |
|
| 2021/03/23 | 1 | 45.85 | 2 | 45.75 | 46.00 | -1 | 2,611 | -0.04% |
|
| 2021/03/22 | 1 | 46.30 | 0 | 0.00 | 45.90 | 1 | 2,591 | 0.04% |
|
| 2021/03/19 | 1 | 45.60 | 1 | 45.80 | 45.90 | 0 | 2,574 | 0.00% |
|
| 2021/03/18 | 3 | 45.70 | 2 | 46.10 | 45.75 | 1 | 2,555 | 0.04% |
|
| 2021/03/17 | 2 | 46.53 | 3 | 46.42 | 46.10 | -1 | 2,517 | -0.04% |
|
| 2021/03/16 | 8 | 46.48 | 4 | 46.16 | 47.00 | 4 | 2,469 | 0.16% |
|
| 2021/03/15 | 3 | 44.87 | 4 | 45.81 | 46.60 | -1 | 2,305 | -0.04% |
|
| 2021/03/12 | 2 | 44.43 | 3 | 44.37 | 44.25 | -1 | 2,148 | -0.05% |
|
| 2021/03/11 | 0 | 44.40 | 2 | 44.15 | 43.85 | -2 | 2,145 | -0.09% |
|
| 2021/03/10 | 1 | 44.10 | 2 | 44.20 | 43.95 | -1 | 2,127 | -0.05% |
|
| 2021/03/09 | 26 | 43.61 | 2 | 43.60 | 43.90 | 24 | 2,106 | 1.14% |
|
| 2021/03/08 | 3 | 43.67 | 17 | 43.37 | 43.60 | -14 | 2,084 | -0.67% |
|
| 2021/03/05 | 2 | 44.23 | 4 | 44.13 | 43.95 | -2 | 2,042 | -0.10% |
|
| 2021/03/04 | 7 | 44.20 | 6 | 44.02 | 44.45 | 1 | 2,016 | 0.05% |
|
| 2021/03/03 | 7 | 43.92 | 6 | 44.17 | 44.00 | 1 | 1,995 | 0.05% |
|
| 2021/03/02 | 27 | 43.71 | 16 | 43.33 | 43.35 | 11 | 1,899 | 0.58% |
|
| 2021/02/26 | 20 | 43.51 | 14 | 43.58 | 43.60 | 6 | 1,839 | 0.33% |
|
| 2021/02/25 | 19 | 43.01 | 18 | 43.58 | 44.45 | 1 | 1,632 | 0.06% |
|
| 2021/02/19 | 0 | 0.00 | 1 | 40.10 | 39.95 | -1 | 1,351 | -0.07% |
|
| 2021/02/18 | 1 | 39.50 | 0 | 0.00 | 39.70 | 1 | 1,320 | 0.08% |
|
| 2021/02/17 | 0 | 38.33 | 1 | 38.20 | 38.15 | -1 | 1,291 | -0.08% |
|
| 2021/02/05 | 0 | 37.60 | 1 | 37.70 | 37.70 | -1 | 1,284 | -0.08% |
|
| 2021/02/03 | 3 | 37.63 | 0 | 0.00 | 37.65 | 3 | 1,287 | 0.23% |
|
| 2021/02/02 | 0 | 0.00 | 1 | 37.80 | 37.40 | -1 | 1,296 | -0.08% |
|
| 2021/02/01 | 1 | 37.35 | 0 | 0.00 | 37.35 | 1 | 1,296 | 0.08% |
|
| 2021/01/28 | 1 | 38.05 | 0 | 0.00 | 38.25 | 1 | 1,281 | 0.08% |
|
| 2021/01/27 | 5 | 38.50 | 0 | 0.00 | 38.60 | 5 | 1,273 | 0.39% |
|
| 2021/01/21 | 1 | 38.75 | 5 | 39.15 | 38.85 | -4 | 1,258 | -0.32% |
|
| 2021/01/20 | 2 | 39.68 | 5 | 39.43 | 38.70 | -3 | 1,244 | -0.24% |
|
| 2021/01/19 | 1 | 40.00 | 1 | 40.95 | 40.05 | 0 | 1,219 | 0.00% |
|
| 2021/01/18 | 28 | 41.05 | 23 | 41.37 | 40.40 | 5 | 1,172 | 0.43% |
|
| 2021/01/15 | 1 | 39.70 | 4 | 39.13 | 39.55 | -3 | 979 | -0.31% |
|
| 2021/01/13 | 1 | 38.20 | 0 | 0.00 | 38.45 | 1 | 937 | 0.11% |
|
| 2021/01/12 | 0 | 0.00 | 1 | 38.10 | 38.05 | -1 | 934 | -0.11% |
|
| 2021/01/11 | 1 | 38.20 | 4 | 38.20 | 38.25 | -3 | 927 | -0.32% |
|
| 2021/01/08 | 4 | 38.50 | 3 | 38.50 | 38.50 | 1 | 917 | 0.11% |
|
| 2021/01/07 | 0 | 0.00 | 5 | 38.70 | 38.70 | -5 | 914 | -0.55% |
|
| 2021/01/06 | 4 | 39.25 | 4 | 38.65 | 38.55 | 0 | 910 | 0.00% |
|
| 2021/01/05 | 3 | 39.55 | 3 | 39.37 | 39.15 | 0 | 908 | 0.00% |
|
| 2020/12/31 | 0 | 0.00 | 1 | 39.10 | 39.05 | -1 | 920 | -0.11% |
|
| 2020/12/30 | 1 | 38.85 | 0 | 0.00 | 39.00 | 1 | 929 | 0.11% |
|
| 2020/12/29 | 3 | 38.92 | 1 | 38.70 | 38.70 | 2 | 930 | 0.22% |
|
| 2020/12/28 | 1 | 39.00 | 2 | 39.25 | 39.00 | -1 | 926 | -0.11% |
|
| 2020/12/25 | 0 | 0.00 | 1 | 39.50 | 39.40 | -1 | 915 | -0.11% |
|
| 2020/12/24 | 2 | 39.80 | 10 | 39.70 | 39.55 | -8 | 905 | -0.88% |
|
| 2020/12/23 | 2 | 38.50 | 2 | 38.95 | 38.80 | 0 | 898 | 0.00% |
|
| 2020/12/22 | 18 | 39.23 | 9 | 39.02 | 38.50 | 9 | 910 | 0.99% |
|
| 2020/12/21 | 11 | 39.60 | 13 | 39.88 | 39.75 | -2 | 907 | -0.22% |
|
| 2020/12/18 | 10 | 39.07 | 4 | 39.11 | 38.95 | 6 | 851 | 0.70% |
|
| 2020/12/17 | 0 | 38.50 | 0 | 0.00 | 38.25 | 0 | 832 | 0.00% |
|
| 2020/12/16 | 0 | 0.00 | 10 | 38.03 | 38.00 | -10 | 848 | -1.18% |
|
| 2020/12/15 | 8 | 37.93 | 2 | 38.30 | 37.65 | 6 | 850 | 0.71% |
|
| 2020/12/14 | 1 | 38.20 | 4 | 38.60 | 38.40 | -3 | 843 | -0.36% |
|
| 2020/12/11 | 14 | 38.36 | 11 | 38.11 | 38.15 | 3 | 854 | 0.35% |
|
| 2020/12/09 | 3 | 38.75 | 3 | 38.75 | 38.90 | 0 | 839 | 0.00% |
|
| 2020/12/04 | 1 | 39.40 | 1 | 39.55 | 39.25 | 0 | 834 | 0.00% |
|
| 2020/12/03 | 0 | 0.00 | 2 | 39.25 | 39.00 | -2 | 833 | -0.24% |
|
| 2020/12/02 | 2 | 39.35 | 0 | 0.00 | 39.15 | 2 | 852 | 0.23% |
|
| 2020/11/27 | 0 | 0.00 | 2 | 39.00 | 39.35 | -2 | 900 | -0.22% |
|
| 2020/11/26 | 0 | 0.00 | 101 | 38.31 | 38.30 | -101 | 886 | -11.40% |
大賣/鉅額交易
|
| 2020/11/25 | 1 | 38.35 | 0 | 0.00 | 38.30 | 1 | 893 | 0.11% |
|
| 2020/11/24 | 1 | 38.55 | 0 | 0.00 | 38.50 | 1 | 912 | 0.11% |
|
| 2020/11/23 | 105 | 39.24 | 2 | 38.98 | 38.95 | 103 | 914 | 11.27% |
大買/鉅額交易
|
| 2020/11/20 | 1 | 38.60 | 4 | 38.68 | 38.55 | -3 | 920 | -0.33% |
|
| 2020/11/18 | 0 | 0.00 | 2 | 38.35 | 38.35 | -2 | 1,038 | -0.19% |
|
| 2020/11/17 | 0 | 0.00 | 3 | 38.25 | 38.30 | -3 | 1,061 | -0.28% |
|
| 2020/11/05 | 0 | 0.00 | 20 | 38.03 | 37.90 | -20 | 1,421 | -1.41% |
|
| 2020/11/03 | 2 | 36.30 | 3 | 36.80 | 36.85 | -1 | 1,538 | -0.06% |
|
| 2020/11/02 | 1 | 35.55 | 0 | 0.00 | 35.55 | 1 | 1,613 | 0.06% |
|
| 2020/10/30 | 0 | 0.00 | 5 | 36.35 | 36.30 | -5 | 1,704 | -0.29% |
|
| 2020/10/29 | 4 | 36.59 | 5 | 36.65 | 36.60 | -1 | 1,753 | -0.06% |
|
| 2020/10/27 | 1 | 36.80 | 0 | 0.00 | 36.90 | 1 | 2,067 | 0.05% |
|
| 2020/10/26 | 4 | 37.11 | 0 | 0.00 | 37.05 | 4 | 2,122 | 0.19% |
|
| 2020/10/23 | 4 | 37.50 | 4 | 37.39 | 37.45 | 0 | 2,127 | 0.00% |
|
| 2020/10/22 | 6 | 37.20 | 0 | 0.00 | 37.35 | 6 | 2,152 | 0.28% |
|
| 2020/10/21 | 6 | 37.90 | 0 | 0.00 | 37.95 | 6 | 2,188 | 0.27% |
|
| 2020/10/19 | 1 | 37.75 | 3 | 37.90 | 37.85 | -2 | 2,256 | -0.09% |
|
| 2020/10/16 | 0 | 0.00 | 2 | 37.65 | 37.55 | -2 | 2,295 | -0.09% |
|
| 2020/10/14 | 2 | 37.83 | 0 | 38.30 | 38.05 | 2 | 2,480 | 0.08% |
|
| 2020/10/13 | 0 | 0.00 | 1 | 37.90 | 37.60 | -1 | 2,612 | -0.04% |
|
| 2020/10/12 | 3 | 37.28 | 0 | 0.00 | 37.05 | 3 | 2,647 | 0.11% |
|
| 2020/10/07 | 3 | 39.45 | 0 | 0.00 | 39.20 | 3 | 2,853 | 0.11% |
|
| 2020/10/05 | 0 | 0.00 | 6 | 39.25 | 39.25 | -6 | 2,927 | -0.20% |
|
| 2020/09/30 | 6 | 39.00 | 0 | 0.00 | 39.15 | 6 | 2,971 | 0.20% |
|
| 2020/09/29 | 9 | 38.85 | 6 | 38.85 | 39.00 | 3 | 3,007 | 0.10% |
|
| 2020/09/28 | 5 | 38.48 | 5 | 39.00 | 39.00 | 0 | 3,059 | 0.00% |
|
| 2020/09/24 | 4 | 38.19 | 0 | 0.00 | 38.10 | 4 | 3,194 | 0.13% |
|
| 2020/09/22 | 0 | 0.00 | 2 | 39.45 | 39.45 | -2 | 3,237 | -0.06% |
|
| 2020/09/21 | 3 | 40.00 | 0 | 0.00 | 39.95 | 3 | 3,286 | 0.09% |
|
| 2020/09/17 | 1 | 40.65 | 0 | 0.00 | 40.55 | 1 | 3,791 | 0.03% |
|
| 2020/09/16 | 2 | 40.75 | 0 | 0.00 | 40.75 | 2 | 3,853 | 0.05% |
|
| 2020/09/10 | 2 | 40.75 | 18 | 40.75 | 40.75 | -16 | 4,043 | -0.40% |
|
| 2020/09/09 | 0 | 0.00 | 20 | 41.22 | 41.40 | -20 | 4,089 | -0.49% |
|
| 2020/09/07 | 5 | 41.55 | 0 | 0.00 | 41.05 | 5 | 4,470 | 0.11% |
|
| 2020/09/04 | 7 | 41.26 | 0 | 0.00 | 42.30 | 7 | 4,530 | 0.15% |
|
| 2020/09/03 | 5 | 42.05 | 14 | 42.18 | 41.95 | -9 | 4,631 | -0.19% |
|
| 2020/09/02 | 2 | 43.88 | 0 | 0.00 | 43.15 | 2 | 4,729 | 0.04% |
|
| 2020/08/28 | 14 | 42.91 | 1 | 42.65 | 42.65 | 13 | 5,085 | 0.26% |
|
| 2020/08/27 | 1 | 43.80 | 1 | 43.75 | 43.65 | 0 | 5,084 | 0.00% |
|
| 2020/08/26 | 2 | 43.70 | 3 | 44.15 | 43.65 | -1 | 5,111 | -0.02% |
|
| 2020/08/25 | 4 | 44.83 | 2 | 44.63 | 44.15 | 2 | 5,245 | 0.04% |
|
| 2020/08/24 | 20 | 44.69 | 21 | 44.12 | 44.75 | -1 | 5,254 | -0.02% |
|
| 2020/08/21 | 0 | 0.00 | 3 | 42.32 | 42.10 | -3 | 5,214 | -0.06% |
|
| 2020/08/20 | 27 | 42.29 | 62 | 41.29 | 40.95 | -35 | 5,218 | -0.67% |
|
| 2020/08/19 | 93 | 45.24 | 83 | 45.31 | 44.80 | 10 | 5,116 | 0.20% |
|
| 2020/08/18 | 15 | 43.99 | 10 | 44.29 | 44.35 | 5 | 4,987 | 0.10% |
|
| 2020/08/13 | 30 | 44.04 | 0 | 0.00 | 43.45 | 30 | 4,978 | 0.60% |
|
| 2020/08/12 | 10 | 44.10 | 29 | 43.75 | 43.95 | -19 | 5,024 | -0.38% |
|
| 2020/08/11 | 11 | 43.37 | 16 | 43.76 | 44.00 | -5 | 5,012 | -0.10% |
|
| 2020/08/10 | 13 | 44.60 | 36 | 45.09 | 44.00 | -23 | 4,994 | -0.46% |
|
| 2020/08/07 | 8 | 46.78 | 3 | 46.95 | 46.70 | 5 | 4,932 | 0.10% |
|
| 2020/08/06 | 37 | 46.70 | 3 | 46.20 | 46.95 | 34 | 4,901 | 0.69% |
|
| 2020/08/05 | 21 | 45.20 | 70 | 45.64 | 45.85 | -49 | 4,837 | -1.01% |
|
| 2020/08/04 | 4 | 44.06 | 5 | 43.96 | 44.20 | -1 | 4,785 | -0.02% |
|
| 2020/08/03 | 126 | 44.53 | 43 | 44.66 | 44.55 | 83 | 4,756 | 1.75% |
大買/
|
| 2020/07/31 | 3 | 42.33 | 7 | 41.76 | 43.05 | -4 | 4,582 | -0.09% |
|
| 2020/07/30 | 6 | 41.35 | 6 | 41.25 | 40.65 | 0 | 4,543 | 0.00% |
|
| 2020/07/29 | 2 | 39.15 | 2 | 39.43 | 39.40 | 0 | 4,510 | 0.00% |
|
| 2020/07/28 | 0 | 0.00 | 2 | 39.20 | 39.00 | -2 | 4,522 | -0.04% |
|
| 2020/07/27 | 10 | 39.47 | 5 | 39.54 | 39.20 | 5 | 4,527 | 0.11% |
|
| 2020/07/24 | 1 | 40.00 | 9 | 40.40 | 40.10 | -8 | 4,545 | -0.18% |
|
| 2020/07/21 | 4 | 41.45 | 0 | 0.00 | 41.35 | 4 | 4,665 | 0.09% |
|
| 2020/07/20 | 0 | 0.00 | 8 | 41.65 | 41.25 | -8 | 4,627 | -0.17% |
|
| 2020/07/17 | 30 | 40.91 | 23 | 40.47 | 39.75 | 7 | 4,516 | 0.15% |
|
| 2020/07/16 | 0 | 0.00 | 1 | 40.40 | 40.40 | -1 | 4,408 | -0.02% |
|
| 2020/07/15 | 14 | 40.75 | 20 | 40.70 | 39.45 | -6 | 4,367 | -0.14% |
|
| 2020/07/14 | 11 | 40.69 | 14 | 40.60 | 40.80 | -3 | 4,270 | -0.07% |
|
| 2020/07/13 | 4 | 40.09 | 1 | 39.60 | 39.60 | 3 | 4,193 | 0.07% |
|
| 2020/07/10 | 0 | 0.00 | 1 | 39.45 | 39.10 | -1 | 4,186 | -0.02% |
|
| 2020/07/09 | 5 | 39.63 | 2 | 40.00 | 39.35 | 3 | 4,148 | 0.07% |
|
| 2020/07/08 | 9 | 40.18 | 14 | 40.17 | 40.15 | -5 | 4,123 | -0.12% |
|
| 2020/07/07 | 4 | 40.33 | 37 | 39.58 | 39.95 | -33 | 4,095 | -0.81% |
|
| 2020/07/06 | 16 | 39.55 | 229 | 40.09 | 39.80 | -213 | 4,071 | -5.23% |
大賣/鉅額交易
|
| 2020/07/03 | 4 | 40.24 | 34 | 40.04 | 39.90 | -30 | 4,003 | -0.75% |
|
| 2020/07/02 | 23 | 39.54 | 66 | 39.10 | 39.00 | -43 | 3,970 | -1.08% |
|
| 2020/07/01 | 11 | 39.62 | 10 | 39.45 | 39.35 | 1 | 3,944 | 0.03% |
|
| 2020/06/30 | 22 | 39.28 | 44 | 39.30 | 39.60 | -22 | 3,915 | -0.56% |
|
| 2020/06/29 | 47 | 40.37 | 74 | 41.14 | 39.80 | -27 | 3,865 | -0.70% |
|
| 2020/06/24 | 93 | 40.74 | 72 | 40.64 | 40.80 | 21 | 3,652 | 0.58% |
|
| 2020/06/23 | 48 | 38.13 | 2 | 37.80 | 38.10 | 46 | 3,414 | 1.35% |
|
| 2020/06/22 | 13 | 37.11 | 2 | 38.00 | 37.60 | 11 | 3,360 | 0.33% |
|
| 2020/06/19 | 38 | 38.04 | 4 | 38.10 | 37.65 | 34 | 3,331 | 1.02% |
|
| 2020/06/18 | 3 | 37.52 | 19 | 37.52 | 37.60 | -16 | 3,273 | -0.49% |
|
| 2020/06/17 | 10 | 36.91 | 13 | 36.98 | 37.20 | -3 | 3,257 | -0.09% |
|
| 2020/06/16 | 21 | 37.72 | 17 | 37.61 | 37.55 | 4 | 3,221 | 0.12% |
|
| 2020/06/15 | 40 | 38.38 | 14 | 38.20 | 37.75 | 26 | 3,203 | 0.81% |
|
| 2020/06/12 | 17 | 37.51 | 38 | 36.86 | 37.40 | -21 | 3,015 | -0.70% |
|
| 2020/06/11 | 1 | 36.70 | 2 | 37.20 | 36.00 | -1 | 2,866 | -0.03% |
|
| 2020/06/10 | 198 | 36.89 | 12 | 36.81 | 36.35 | 186 | 2,806 | 6.63% |
大買/鉅額交易
|
| 2020/06/09 | 16 | 37.99 | 14 | 38.18 | 38.20 | 2 | 2,721 | 0.07% |
|
| 2020/06/08 | 42 | 37.47 | 40 | 37.77 | 37.45 | 2 | 2,602 | 0.08% |
|
| 2020/06/05 | 22 | 36.16 | 10 | 35.75 | 36.90 | 12 | 2,466 | 0.49% |
|
| 2020/06/04 | 11 | 35.36 | 1 | 35.45 | 35.30 | 10 | 2,376 | 0.42% |
|
| 2020/06/03 | 10 | 34.90 | 2 | 34.90 | 34.80 | 8 | 2,315 | 0.35% |
|
| 2020/06/02 | 19 | 34.69 | 4 | 34.64 | 34.75 | 15 | 2,344 | 0.64% |
|
| 2020/06/01 | 66 | 34.86 | 18 | 34.89 | 34.85 | 48 | 2,335 | 2.06% |
|
| 2020/05/29 | 9 | 34.17 | 1 | 33.90 | 34.20 | 8 | 2,215 | 0.36% |
|
| 2020/05/28 | 1 | 33.80 | 0 | 0.00 | 33.65 | 1 | 2,171 | 0.05% |
|
| 2020/05/27 | 0 | 0.00 | 1 | 33.10 | 33.45 | -1 | 2,157 | -0.05% |
|
| 2020/05/26 | 1 | 32.90 | 0 | 0.00 | 32.95 | 1 | 2,194 | 0.05% |
|
| 2020/05/25 | 1 | 32.50 | 1 | 32.60 | 32.70 | 0 | 2,180 | 0.00% |
|
| 2020/05/22 | 5 | 32.89 | 8 | 32.77 | 32.60 | -3 | 2,176 | -0.14% |
|
| 2020/05/21 | 2 | 32.83 | 0 | 33.20 | 32.75 | 2 | 2,160 | 0.09% |
|
| 2020/05/20 | 1 | 32.55 | 0 | 0.00 | 32.70 | 1 | 2,183 | 0.05% |
|
| 2020/05/19 | 9 | 33.04 | 3 | 33.20 | 32.80 | 6 | 2,178 | 0.28% |
|
| 2020/05/15 | 1 | 31.90 | 0 | 0.00 | 31.80 | 1 | 2,130 | 0.05% |
|
| 2020/05/14 | 1 | 32.65 | 3 | 32.03 | 31.80 | -2 | 2,113 | -0.09% |
|
| 2020/05/13 | 2 | 32.90 | 0 | 0.00 | 33.05 | 2 | 2,082 | 0.10% |
|
| 2020/05/12 | 1 | 32.75 | 0 | 0.00 | 33.10 | 1 | 2,077 | 0.05% |
|
| 2020/05/11 | 2 | 33.10 | 2 | 33.25 | 32.85 | 0 | 2,063 | 0.00% |
|
| 2020/05/08 | 3 | 33.73 | 1 | 33.70 | 33.65 | 2 | 2,018 | 0.10% |
|
| 2020/05/07 | 9 | 34.10 | 16 | 34.01 | 33.85 | -7 | 1,996 | -0.35% |
|
| 2020/05/06 | 8 | 33.91 | 9 | 33.84 | 34.00 | -1 | 1,963 | -0.05% |
|
| 2020/05/05 | 0 | 0.00 | 2 | 33.15 | 33.05 | -2 | 1,897 | -0.11% |
|
| 2020/05/04 | 0 | 0.00 | 4 | 32.71 | 32.85 | -4 | 1,873 | -0.21% |
|
| 2020/04/30 | 2 | 33.38 | 2 | 33.30 | 33.35 | 0 | 1,855 | 0.00% |
|
| 2020/04/29 | 3 | 33.40 | 4 | 33.55 | 33.35 | -1 | 1,850 | -0.05% |
|
| 2020/04/28 | 3 | 34.00 | 2 | 33.60 | 34.00 | 1 | 1,806 | 0.06% |
|
| 2020/04/27 | 18 | 34.09 | 11 | 34.20 | 33.40 | 7 | 1,796 | 0.39% |
|
| 2020/04/24 | 7 | 32.51 | 5 | 32.92 | 32.80 | 2 | 1,665 | 0.12% |
|
| 2020/04/22 | 0 | 0.00 | 0 | 31.75 | 31.70 | 0 | 1,596 | 0.00% |
|
| 2020/04/21 | 0 | 0.00 | 3 | 31.37 | 31.15 | -3 | 1,581 | -0.19% |
|
| 2020/04/20 | 1 | 31.95 | 2 | 31.85 | 31.90 | -1 | 1,564 | -0.06% |
|
| 2020/04/17 | 10 | 32.16 | 20 | 32.02 | 31.85 | -10 | 1,565 | -0.64% |
|
| 2020/04/16 | 6 | 32.05 | 3 | 31.80 | 32.15 | 3 | 1,522 | 0.20% |
|
| 2020/04/14 | 1 | 31.10 | 7 | 30.96 | 31.10 | -6 | 1,472 | -0.41% |
|
| 2020/04/13 | 5 | 30.69 | 1 | 30.90 | 30.80 | 4 | 1,478 | 0.27% |
|
| 2020/04/10 | 1 | 29.95 | 1 | 30.05 | 30.20 | 0 | 1,465 | 0.00% |
|
| 2020/04/09 | 0 | 0.00 | 3 | 30.35 | 30.05 | -3 | 1,479 | -0.20% |
|
| 2020/04/07 | 7 | 29.66 | 2 | 30.03 | 29.75 | 5 | 1,435 | 0.35% |
|
| 2020/03/31 | 5 | 28.25 | 0 | 0.00 | 28.35 | 5 | 1,381 | 0.36% |
|
| 2020/03/27 | 4 | 28.38 | 2 | 28.33 | 28.10 | 2 | 1,363 | 0.15% |
|
| 2020/03/26 | 2 | 27.80 | 0 | 0.00 | 28.05 | 2 | 1,308 | 0.15% |
|
| 2020/03/25 | 1 | 28.05 | 2 | 28.05 | 28.00 | -1 | 1,293 | -0.08% |
|
| 2020/03/24 | 0 | 0.00 | 5 | 27.91 | 27.60 | -5 | 1,274 | -0.39% |
|
| 2020/03/23 | 116 | 27.16 | 0 | 0.00 | 27.15 | 116 | 1,257 | 9.22% |
大買/鉅額交易
|
| 2020/03/20 | 4 | 27.34 | 1 | 26.90 | 27.45 | 3 | 1,243 | 0.24% |
|
| 2020/03/19 | 2 | 26.35 | 6 | 27.68 | 25.50 | -4 | 1,212 | -0.33% |
|
| 2020/03/18 | 9 | 28.72 | 25 | 28.51 | 28.30 | -16 | 1,169 | -1.37% |
|
| 2020/03/17 | 20 | 28.19 | 0 | 0.00 | 28.20 | 20 | 1,134 | 1.76% |
|
| 2020/03/16 | 2 | 28.90 | 5 | 28.78 | 28.20 | -3 | 1,117 | -0.27% |
|
| 2020/03/13 | 9 | 28.00 | 9 | 28.09 | 28.40 | 0 | 1,091 | 0.00% |
|
| 2020/03/12 | 1 | 30.15 | 1 | 30.20 | 29.85 | 0 | 1,057 | 0.00% |
|
| 2020/03/11 | 6 | 31.44 | 6 | 31.46 | 31.00 | 0 | 1,028 | 0.00% |
|
| 2020/03/10 | 5 | 31.12 | 5 | 31.41 | 31.80 | 0 | 996 | 0.00% |
|
| 2020/03/09 | 7 | 31.76 | 2 | 31.45 | 31.40 | 5 | 970 | 0.52% |
|
| 2020/03/06 | 7 | 31.90 | 7 | 31.86 | 31.95 | 0 | 943 | 0.00% |
|
| 2020/03/05 | 1 | 31.45 | 5 | 31.37 | 31.35 | -4 | 918 | -0.44% |
|
| 2020/03/04 | 3 | 30.78 | 2 | 30.60 | 31.40 | 1 | 934 | 0.11% |
|
| 2020/03/02 | 3 | 29.85 | 3 | 30.00 | 30.30 | 0 | 895 | 0.00% |
|
| 2020/02/27 | 13 | 30.67 | 7 | 30.78 | 30.40 | 6 | 880 | 0.68% |
|
| 2020/02/26 | 0 | 29.70 | 0 | 0.00 | 29.80 | 0 | 820 | 0.00% |
|
| 2020/02/25 | 0 | 30.25 | 3 | 29.70 | 29.80 | -3 | 819 | -0.37% |
|
| 2020/02/24 | 0 | 0.00 | 21 | 29.51 | 29.70 | -21 | 821 | -2.56% |
|
| 2020/02/21 | 23 | 30.62 | 4 | 30.44 | 29.95 | 19 | 819 | 2.32% |
|
| 2020/02/20 | 0 | 0.00 | 1 | 30.20 | 30.40 | -1 | 790 | -0.13% |
|
| 2020/02/19 | 0 | 0.00 | 2 | 30.10 | 30.05 | -2 | 800 | -0.25% |
|
| 2020/02/18 | 1 | 29.60 | 3 | 29.50 | 29.65 | -2 | 825 | -0.24% |
|
| 2020/02/17 | 0 | 0.00 | 5 | 29.10 | 29.10 | -5 | 816 | -0.61% |
|
| 2020/02/13 | 1 | 28.80 | 0 | 0.00 | 28.75 | 1 | 834 | 0.12% |
|
| 2020/02/12 | 1 | 28.85 | 0 | 0.00 | 28.80 | 1 | 849 | 0.12% |
|
| 2020/02/10 | 3 | 28.10 | 0 | 0.00 | 27.85 | 3 | 887 | 0.34% |
|
| 2020/02/05 | 7 | 28.03 | 1 | 27.90 | 27.90 | 6 | 1,007 | 0.60% |
|
| 2020/02/04 | 0 | 0.00 | 1 | 27.40 | 27.90 | -1 | 1,041 | -0.10% |
|
| 2020/01/31 | 1 | 27.95 | 0 | 0.00 | 28.00 | 1 | 1,197 | 0.08% |
|
| 2020/01/30 | 1 | 28.50 | 5 | 28.55 | 28.30 | -4 | 1,194 | -0.33% |
|
| 2020/01/16 | 0 | 0.00 | 5 | 30.60 | 30.60 | -5 | 1,293 | -0.39% |
|
| 2020/01/13 | 3 | 30.77 | 4 | 31.00 | 30.85 | -1 | 1,352 | -0.07% |
|
| 2020/01/09 | 0 | 0.00 | 6 | 30.31 | 30.40 | -6 | 1,379 | -0.43% |
|
| 2020/01/08 | 5 | 30.19 | 3 | 30.32 | 30.10 | 2 | 1,428 | 0.14% |
|
| 2020/01/07 | 7 | 30.63 | 0 | 0.00 | 30.50 | 7 | 1,438 | 0.49% |
|
| 2020/01/06 | 4 | 30.31 | 0 | 0.00 | 30.05 | 4 | 1,494 | 0.27% |
|
| 2020/01/03 | 2 | 30.63 | 0 | 0.00 | 30.70 | 2 | 1,520 | 0.13% |
|
| 2020/01/02 | 2 | 30.33 | 0 | 0.00 | 30.20 | 2 | 1,520 | 0.13% |
|
| 2019/12/30 | 1 | 30.40 | 0 | 0.00 | 30.40 | 1 | 1,538 | 0.06% |
|
| 2019/12/27 | 1 | 30.20 | 0 | 0.00 | 30.35 | 1 | 1,543 | 0.06% |
|
| 2019/12/25 | 0 | 0.00 | 1 | 30.00 | 30.00 | -1 | 1,546 | -0.06% |
|
| 2019/12/23 | 1 | 30.10 | 16 | 29.67 | 30.00 | -15 | 1,584 | -0.95% |
|
| 2019/12/17 | 1 | 30.50 | 1 | 30.35 | 30.25 | 0 | 1,634 | 0.00% |
|
| 2019/12/13 | 0 | 0.00 | 3 | 29.95 | 30.00 | -3 | 1,664 | -0.18% |
|
| 2019/12/12 | 0 | 0.00 | 5 | 30.35 | 30.25 | -5 | 1,677 | -0.30% |
|
| 2019/12/11 | 0 | 0.00 | 33 | 30.36 | 30.25 | -33 | 1,702 | -1.94% |
|
| 2019/12/09 | 31 | 30.49 | 0 | 0.00 | 30.60 | 31 | 1,748 | 1.77% |
|
| 2019/12/05 | 5 | 30.60 | 0 | 0.00 | 30.50 | 5 | 1,893 | 0.26% |
|
| 2019/12/04 | 20 | 30.51 | 8 | 30.58 | 30.45 | 12 | 2,062 | 0.58% |
|
| 2019/11/29 | 9 | 30.71 | 5 | 30.89 | 30.35 | 4 | 2,169 | 0.18% |
|
| 2019/11/28 | 0 | 0.00 | 5 | 31.20 | 31.20 | -5 | 2,168 | -0.23% |
|
| 2019/11/27 | 1 | 31.35 | 1 | 31.35 | 31.45 | 0 | 2,205 | 0.00% |
|
| 2019/11/26 | 3 | 31.50 | 0 | 0.00 | 31.35 | 3 | 2,349 | 0.13% |
|
| 2019/11/25 | 0 | 0.00 | 2 | 31.45 | 31.30 | -2 | 2,368 | -0.08% |
|
| 2019/11/22 | 2 | 31.50 | 0 | 0.00 | 31.55 | 2 | 2,388 | 0.08% |
|
| 2019/11/19 | 3 | 31.60 | 0 | 0.00 | 31.60 | 3 | 2,487 | 0.12% |
|
| 2019/11/14 | 1 | 31.65 | 3 | 32.15 | 31.65 | -2 | 2,612 | -0.08% |
|
| 2019/11/12 | 1 | 32.45 | 15 | 32.33 | 32.30 | -14 | 2,687 | -0.52% |
|
| 2019/11/11 | 1 | 32.00 | 98 | 32.31 | 31.95 | -97 | 2,784 | -3.48% |
|
| 2019/11/08 | 0 | 0.00 | 11 | 32.73 | 32.50 | -11 | 2,914 | -0.38% |
|
| 2019/11/07 | 0 | 0.00 | 1 | 32.55 | 32.55 | -1 | 3,139 | -0.03% |
|
| 2019/11/06 | 87 | 32.72 | 2 | 32.80 | 32.75 | 85 | 3,270 | 2.60% |
|
| 2019/11/05 | 0 | 0.00 | 2 | 31.55 | 31.45 | -2 | 3,296 | -0.06% |
|
| 2019/11/04 | 6 | 31.51 | 25 | 31.65 | 31.50 | -19 | 3,325 | -0.57% |
|
| 2019/11/01 | 24 | 31.49 | 5 | 31.34 | 31.75 | 19 | 3,342 | 0.57% |
|
| 2019/10/31 | 31 | 31.74 | 2 | 31.95 | 31.30 | 29 | 3,423 | 0.85% |
|
| 2019/10/30 | 0 | 0.00 | 1 | 34.75 | 34.60 | -1 | 3,524 | -0.03% |
|
| 2019/10/28 | 4 | 34.53 | 0 | 0.00 | 34.45 | 4 | 3,560 | 0.11% |
|
| 2019/10/23 | 0 | 0.00 | 2 | 35.08 | 35.00 | -2 | 3,488 | -0.06% |
|
| 2019/10/22 | 13 | 35.19 | 27 | 35.16 | 34.85 | -14 | 3,575 | -0.39% |
|
| 2019/10/18 | 0 | 0.00 | 1 | 34.75 | 34.55 | -1 | 3,580 | -0.03% |
|
| 2019/10/17 | 2 | 34.65 | 0 | 0.00 | 34.60 | 2 | 3,577 | 0.06% |
|
| 2019/10/16 | 2 | 34.50 | 7 | 34.81 | 34.70 | -5 | 3,616 | -0.14% |
|
| 2019/10/14 | 9 | 34.71 | 11 | 34.89 | 34.70 | -2 | 3,769 | -0.05% |
|
| 2019/10/09 | 0 | 0.00 | 8 | 33.96 | 34.00 | -8 | 3,865 | -0.21% |
|
| 2019/10/08 | 1 | 33.80 | 1 | 33.80 | 33.40 | 0 | 3,851 | 0.00% |
|
| 2019/10/03 | 3 | 32.87 | 1 | 33.20 | 33.40 | 2 | 3,852 | 0.05% |
|
| 2019/10/02 | 0 | 0.00 | 1 | 33.00 | 33.15 | -1 | 3,899 | -0.03% |
|
| 2019/09/27 | 5 | 33.01 | 0 | 0.00 | 32.85 | 5 | 3,987 | 0.13% |
|
| 2019/09/25 | 1 | 33.65 | 0 | 0.00 | 33.65 | 1 | 3,993 | 0.03% |
|
| 2019/09/24 | 0 | 0.00 | 2 | 34.50 | 34.25 | -2 | 4,014 | -0.05% |
|
| 2019/09/23 | 3 | 33.90 | 2 | 33.75 | 33.90 | 1 | 4,038 | 0.02% |
|
| 2019/09/20 | 2 | 33.30 | 0 | 0.00 | 33.30 | 2 | 4,096 | 0.05% |
|
| 2019/09/19 | 0 | 0.00 | 3 | 33.65 | 33.65 | -3 | 4,090 | -0.07% |
|
| 2019/09/18 | 2 | 33.55 | 0 | 0.00 | 33.55 | 2 | 4,095 | 0.05% |
|
| 2019/09/17 | 6 | 33.90 | 0 | 0.00 | 33.85 | 6 | 4,107 | 0.15% |
|
| 2019/09/16 | 0 | 0.00 | 1 | 34.05 | 34.25 | -1 | 4,169 | -0.02% |
|
| 2019/09/12 | 3 | 34.55 | 0 | 0.00 | 34.75 | 3 | 4,169 | 0.07% |
|
| 2019/09/11 | 2 | 34.35 | 6 | 34.64 | 34.25 | -4 | 4,212 | -0.09% |
|
| 2019/09/10 | 2 | 34.40 | 1 | 34.40 | 34.75 | 1 | 4,190 | 0.02% |
|
| 2019/09/09 | 14 | 35.35 | 1 | 36.15 | 34.90 | 13 | 4,178 | 0.31% |
|
| 2019/09/06 | 8 | 35.31 | 18 | 35.05 | 34.65 | -10 | 4,062 | -0.25% |
|
| 2019/09/05 | 4 | 34.08 | 7 | 34.26 | 34.00 | -3 | 3,907 | -0.08% |
|
| 2019/09/04 | 3 | 34.05 | 3 | 34.35 | 34.40 | 0 | 3,887 | 0.00% |
|
| 2019/09/03 | 12 | 34.35 | 8 | 34.71 | 33.75 | 4 | 3,892 | 0.10% |
|
| 2019/09/02 | 3 | 34.00 | 0 | 0.00 | 34.25 | 3 | 3,865 | 0.08% |
|
| 2019/08/30 | 5 | 33.41 | 0 | 0.00 | 33.30 | 5 | 3,826 | 0.13% |
|
| 2019/08/29 | 6 | 34.13 | 20 | 34.22 | 33.70 | -14 | 3,788 | -0.37% |
|
| 2019/08/28 | 5 | 33.35 | 30 | 33.23 | 33.25 | -25 | 3,651 | -0.68% |
|
| 2019/08/27 | 0 | 0.00 | 4 | 32.93 | 33.15 | -4 | 3,645 | -0.11% |
|
| 2019/08/26 | 3 | 32.03 | 10 | 32.30 | 32.40 | -7 | 3,648 | -0.19% |
|
| 2019/08/23 | 52 | 32.99 | 0 | 0.00 | 32.95 | 52 | 3,630 | 1.43% |
|
| 2019/08/22 | 5 | 33.58 | 10 | 33.83 | 33.25 | -5 | 3,617 | -0.14% |
|
| 2019/08/21 | 3 | 33.03 | 2 | 33.50 | 33.55 | 1 | 3,580 | 0.03% |
|
| 2019/08/20 | 7 | 33.00 | 1 | 33.00 | 32.85 | 6 | 3,574 | 0.17% |
|
| 2019/08/19 | 1 | 33.70 | 28 | 34.15 | 33.60 | -27 | 3,541 | -0.76% |
|
| 2019/08/16 | 28 | 32.83 | 5 | 33.19 | 33.30 | 23 | 3,505 | 0.66% |
|
| 2019/08/15 | 2 | 32.85 | 0 | 0.00 | 32.80 | 2 | 3,495 | 0.06% |
|
| 2019/08/14 | 6 | 34.08 | 8 | 33.88 | 33.65 | -2 | 3,541 | -0.06% |
|
| 2019/08/13 | 10 | 33.75 | 16 | 34.03 | 33.50 | -6 | 3,517 | -0.17% |
|
| 2019/08/12 | 40 | 33.63 | 58 | 33.54 | 34.10 | -18 | 3,513 | -0.51% |
|
| 2019/08/08 | 2 | 31.70 | 10 | 31.65 | 31.90 | -8 | 3,533 | -0.23% |
|
| 2019/08/07 | 11 | 31.19 | 9 | 31.48 | 30.65 | 2 | 3,777 | 0.05% |
|
| 2019/08/06 | 3 | 28.20 | 2 | 29.15 | 30.00 | 1 | 3,684 | 0.03% |
|
| 2019/08/05 | 7 | 29.99 | 12 | 29.89 | 29.60 | -5 | 3,678 | -0.14% |
|
| 2019/08/02 | 34 | 30.78 | 31 | 30.80 | 30.45 | 3 | 3,701 | 0.08% |
|
| 2019/08/01 | 35 | 31.91 | 111 | 31.44 | 32.05 | -76 | 3,683 | -2.06% |
大賣/
|
| 2019/07/31 | 3 | 29.98 | 13 | 30.25 | 30.45 | -10 | 3,447 | -0.29% |
|
| 2019/07/30 | 17 | 30.04 | 20 | 30.29 | 29.80 | -3 | 3,478 | -0.09% |
|
| 2019/07/29 | 1 | 30.90 | 0 | 0.00 | 30.75 | 1 | 3,503 | 0.03% |
|
| 2019/07/26 | 6 | 30.35 | 0 | 0.00 | 30.35 | 6 | 3,604 | 0.17% |
|
| 2019/07/25 | 24 | 30.55 | 2 | 30.80 | 30.55 | 22 | 3,705 | 0.59% |
|
| 2019/07/24 | 23 | 31.22 | 10 | 31.30 | 30.75 | 13 | 3,711 | 0.35% |
|
| 2019/07/23 | 17 | 30.49 | 1 | 30.50 | 31.05 | 16 | 3,657 | 0.44% |
|
| 2019/07/22 | 0 | 0.00 | 5 | 30.90 | 30.70 | -5 | 3,688 | -0.14% |
|
| 2019/07/19 | 1 | 31.05 | 4 | 30.53 | 30.20 | -3 | 3,747 | -0.08% |
|
| 2019/07/18 | 8 | 30.69 | 6 | 30.71 | 30.50 | 2 | 3,736 | 0.05% |
|
| 2019/07/17 | 5 | 31.02 | 2 | 30.90 | 31.45 | 3 | 3,715 | 0.08% |
|
| 2019/07/16 | 35 | 31.89 | 75 | 32.39 | 30.95 | -40 | 3,693 | -1.08% |
|
| 2019/07/15 | 27 | 31.03 | 267 | 30.98 | 31.55 | -240 | 3,557 | -6.75% |
大賣/鉅額交易
|
| 2019/07/12 | 20 | 29.32 | 11 | 29.48 | 29.50 | 9 | 3,470 | 0.26% |
|
| 2019/07/11 | 4 | 29.45 | 2 | 29.30 | 29.35 | 2 | 3,578 | 0.06% |
|
| 2019/07/09 | 40 | 28.59 | 0 | 0.00 | 28.85 | 40 | 3,823 | 1.05% |
|
| 2019/07/08 | 120 | 28.62 | 10 | 28.67 | 28.65 | 110 | 3,981 | 2.76% |
大買/鉅額交易
|
| 2019/07/05 | 27 | 29.66 | 2 | 30.05 | 29.65 | 25 | 4,032 | 0.62% |
|
| 2019/07/04 | 1 | 29.20 | 6 | 29.50 | 29.75 | -5 | 4,317 | -0.12% |
|
| 2019/07/03 | 17 | 28.85 | 0 | 0.00 | 28.75 | 17 | 4,388 | 0.39% |
|
| 2019/07/02 | 25 | 29.08 | 10 | 29.00 | 29.10 | 15 | 4,415 | 0.34% |
|
| 2019/07/01 | 16 | 28.63 | 56 | 28.76 | 28.70 | -40 | 4,394 | -0.91% |
|
| 2019/06/28 | 60 | 28.12 | 2 | 28.05 | 28.20 | 58 | 4,378 | 1.32% |
|
| 2019/06/27 | 6 | 29.58 | 38 | 29.73 | 29.60 | -32 | 4,354 | -0.73% |
|
| 2019/06/26 | 2 | 29.35 | 0 | 0.00 | 29.15 | 2 | 4,299 | 0.05% |
|
| 2019/06/25 | 26 | 29.31 | 12 | 29.60 | 29.20 | 14 | 4,347 | 0.32% |
|
| 2019/06/24 | 19 | 29.30 | 3 | 29.53 | 29.60 | 16 | 4,366 | 0.37% |
|
| 2019/06/21 | 27 | 29.52 | 13 | 29.76 | 29.10 | 14 | 4,353 | 0.32% |
|
| 2019/06/20 | 1 | 29.30 | 3 | 29.07 | 29.05 | -2 | 4,293 | -0.05% |
|
| 2019/06/19 | 17 | 29.03 | 41 | 29.04 | 29.00 | -24 | 4,303 | -0.56% |
|
| 2019/06/18 | 11 | 28.15 | 3 | 28.23 | 28.20 | 8 | 4,275 | 0.19% |
|
| 2019/06/17 | 9 | 28.22 | 1 | 28.60 | 28.15 | 8 | 4,347 | 0.18% |
|
| 2019/06/14 | 2 | 28.25 | 0 | 0.00 | 28.10 | 2 | 4,378 | 0.05% |
|
| 2019/06/13 | 64 | 28.27 | 1 | 28.50 | 28.10 | 63 | 4,442 | 1.42% |
|
| 2019/06/12 | 7 | 28.19 | 6 | 28.32 | 28.30 | 1 | 4,483 | 0.02% |
|
| 2019/06/11 | 21 | 27.93 | 0 | 0.00 | 27.75 | 21 | 4,497 | 0.47% |
|
| 2019/06/10 | 3 | 27.90 | 8 | 28.09 | 28.45 | -5 | 4,514 | -0.11% |
|
| 2019/06/06 | 1 | 27.15 | 0 | 0.00 | 27.40 | 1 | 4,556 | 0.02% |
|
| 2019/06/05 | 2 | 27.50 | 0 | 0.00 | 27.25 | 2 | 4,710 | 0.04% |
|
| 2019/06/04 | 3 | 27.13 | 0 | 0.00 | 27.10 | 3 | 4,846 | 0.06% |
|
| 2019/06/03 | 6 | 27.16 | 4 | 27.15 | 27.30 | 2 | 4,862 | 0.04% |
|
| 2019/05/31 | 14 | 27.87 | 0 | 0.00 | 27.65 | 14 | 4,867 | 0.29% |
|
| 2019/05/30 | 2 | 27.45 | 0 | 0.00 | 27.55 | 2 | 4,862 | 0.04% |
|
| 2019/05/29 | 2 | 27.25 | 2 | 27.73 | 27.45 | 0 | 4,943 | 0.00% |
|
| 2019/05/27 | 1 | 26.85 | 1 | 26.80 | 27.20 | 0 | 4,995 | 0.00% |
|
| 2019/05/24 | 5 | 27.30 | 1 | 27.30 | 27.15 | 4 | 5,024 | 0.08% |
|
| 2019/05/23 | 18 | 27.33 | 5 | 27.29 | 27.25 | 13 | 5,121 | 0.25% |
|
| 2019/05/22 | 1 | 28.20 | 2 | 28.35 | 28.00 | -1 | 5,162 | -0.02% |
|
| 2019/05/21 | 15 | 28.04 | 6 | 27.90 | 28.10 | 9 | 5,224 | 0.17% |
|
| 2019/05/20 | 5 | 28.28 | 16 | 28.28 | 28.50 | -11 | 5,229 | -0.21% |
|
| 2019/05/17 | 48 | 29.12 | 45 | 29.33 | 28.90 | 3 | 5,189 | 0.06% |
|
| 2019/05/16 | 37 | 30.53 | 84 | 30.66 | 30.00 | -47 | 5,060 | -0.93% |
|
| 2019/05/15 | 68 | 30.16 | 45 | 29.97 | 29.90 | 23 | 4,810 | 0.48% |
|
| 2019/05/14 | 12 | 27.89 | 6 | 27.83 | 28.10 | 6 | 4,473 | 0.13% |
|
| 2019/05/13 | 13 | 28.32 | 11 | 28.45 | 28.25 | 2 | 4,450 | 0.04% |
|
| 2019/05/10 | 5 | 28.28 | 17 | 28.29 | 28.30 | -12 | 4,421 | -0.27% |
|
| 2019/05/09 | 39 | 28.14 | 17 | 28.45 | 27.80 | 22 | 4,360 | 0.50% |
|
| 2019/05/08 | 13 | 27.92 | 8 | 27.94 | 27.85 | 5 | 4,259 | 0.12% |
|
| 2019/05/07 | 2 | 28.65 | 7 | 28.72 | 28.55 | -5 | 4,219 | -0.12% |
|
| 2019/05/06 | 7 | 28.48 | 15 | 28.21 | 28.10 | -8 | 4,169 | -0.19% |
|
| 2019/05/03 | 10 | 29.14 | 7 | 29.18 | 28.80 | 3 | 4,102 | 0.07% |
|
| 2019/05/02 | 12 | 29.23 | 1 | 29.25 | 29.30 | 11 | 3,976 | 0.28% |
|
| 2019/04/30 | 20 | 27.73 | 17 | 27.75 | 28.10 | 3 | 3,859 | 0.08% |
|
| 2019/04/29 | 12 | 27.33 | 17 | 27.68 | 27.75 | -5 | 3,828 | -0.13% |
|
| 2019/04/26 | 1 | 28.80 | 1 | 27.75 | 27.80 | 0 | 3,794 | 0.00% |
|
| 2019/04/25 | 5 | 28.63 | 10 | 28.40 | 28.80 | -5 | 3,731 | -0.13% |
|
| 2019/04/24 | 16 | 28.07 | 8 | 28.14 | 27.85 | 8 | 3,646 | 0.22% |
|
| 2019/04/23 | 2 | 28.00 | 1 | 28.05 | 28.00 | 1 | 3,624 | 0.03% |
|
| 2019/04/22 | 0 | 0.00 | 1 | 27.90 | 28.20 | -1 | 3,604 | -0.03% |
|
| 2019/04/19 | 15 | 27.80 | 15 | 27.95 | 27.50 | 0 | 3,585 | 0.00% |
|
| 2019/04/18 | 13 | 28.33 | 19 | 28.49 | 27.50 | -6 | 3,549 | -0.17% |
|
| 2019/04/17 | 12 | 28.43 | 8 | 28.66 | 28.90 | 4 | 3,469 | 0.12% |
|
| 2019/04/16 | 18 | 28.24 | 19 | 28.04 | 28.00 | -1 | 3,393 | -0.03% |
|
| 2019/04/15 | 17 | 28.46 | 86 | 28.83 | 28.60 | -69 | 3,334 | -2.07% |
|
| 2019/04/12 | 33 | 27.78 | 33 | 27.80 | 27.85 | 0 | 3,140 | 0.00% |
|
| 2019/04/11 | 23 | 27.15 | 12 | 27.25 | 27.20 | 11 | 2,968 | 0.37% |
|
| 2019/04/10 | 87 | 28.12 | 29 | 28.29 | 26.90 | 58 | 2,865 | 2.02% |
|
| 2019/04/09 | 2 | 27.13 | 13 | 27.48 | 27.85 | -11 | 2,540 | -0.43% |
|
| 2019/04/08 | 1 | 24.90 | 9 | 24.97 | 25.35 | -8 | 2,417 | -0.33% |
|
| 2019/04/03 | 0 | 0.00 | 1 | 24.40 | 24.60 | -1 | 2,376 | -0.04% |
|
| 2019/04/02 | 9 | 24.49 | 0 | 0.00 | 24.40 | 9 | 2,377 | 0.38% |
|
| 2019/03/29 | 6 | 24.43 | 2 | 24.45 | 24.45 | 4 | 2,345 | 0.17% |
|
| 2019/03/28 | 10 | 24.69 | 9 | 24.62 | 24.40 | 1 | 2,345 | 0.04% |
|
| 2019/03/27 | 4 | 24.70 | 2 | 24.98 | 25.05 | 2 | 2,377 | 0.08% |
|
| 2019/03/26 | 0 | 0.00 | 2 | 24.80 | 24.45 | -2 | 2,354 | -0.08% |
|
| 2019/03/25 | 1 | 24.00 | 4 | 24.21 | 24.50 | -3 | 2,339 | -0.13% |
|
| 2019/03/22 | 3 | 24.70 | 0 | 0.00 | 24.30 | 3 | 2,315 | 0.13% |
|
| 2019/03/21 | 1 | 24.55 | 1 | 24.65 | 24.50 | 0 | 2,282 | 0.00% |
|
| 2019/03/20 | 3 | 25.48 | 2 | 24.98 | 24.75 | 1 | 2,258 | 0.04% |
|
| 2019/03/19 | 1 | 24.90 | 4 | 24.95 | 25.30 | -3 | 2,242 | -0.13% |
|
| 2019/03/18 | 4 | 24.64 | 6 | 25.04 | 25.35 | -2 | 2,228 | -0.09% |
|
| 2019/03/15 | 1 | 24.75 | 6 | 25.05 | 24.55 | -5 | 2,152 | -0.23% |
|
| 2019/03/14 | 4 | 24.55 | 2 | 24.55 | 24.55 | 2 | 2,092 | 0.10% |
|
| 2019/03/13 | 6 | 24.73 | 4 | 25.08 | 24.55 | 2 | 2,049 | 0.10% |
|
| 2019/03/12 | 10 | 24.80 | 7 | 24.98 | 24.75 | 3 | 1,993 | 0.15% |
|
| 2019/03/11 | 5 | 24.55 | 18 | 24.50 | 24.80 | -13 | 1,926 | -0.67% |
|
| 2019/03/08 | 29 | 23.46 | 20 | 23.67 | 23.65 | 9 | 1,798 | 0.50% |
|
| 2019/03/07 | 0 | 0.00 | 2 | 22.85 | 22.80 | -2 | 1,651 | -0.12% |
|
| 2019/03/06 | 5 | 23.51 | 0 | 0.00 | 23.25 | 5 | 1,625 | 0.31% |
|
| 2019/03/05 | 0 | 0.00 | 2 | 23.35 | 23.45 | -2 | 1,601 | -0.12% |
|
| 2019/03/04 | 0 | 0.00 | 8 | 23.43 | 23.45 | -8 | 1,581 | -0.51% |
|
| 2019/02/27 | 1 | 22.90 | 1 | 23.00 | 23.00 | 0 | 1,487 | 0.00% |
|
| 2019/02/25 | 13 | 22.60 | 4 | 22.74 | 22.65 | 9 | 1,397 | 0.64% |
|
| 2019/02/22 | 8 | 22.73 | 3 | 22.75 | 22.25 | 5 | 1,339 | 0.37% |
|
| 2019/02/21 | 1 | 23.00 | 1 | 22.75 | 23.00 | 0 | 1,214 | 0.00% |
|
| 2019/02/20 | 2 | 22.40 | 5 | 22.47 | 22.85 | -3 | 1,123 | -0.27% |
|
| 2019/02/19 | 1 | 22.60 | 3 | 22.42 | 22.25 | -2 | 1,027 | -0.19% |
|
| 2019/02/18 | 3 | 21.47 | 3 | 21.48 | 21.50 | 0 | 917 | 0.00% |
|
| 2019/02/14 | 5 | 21.06 | 0 | 0.00 | 21.00 | 5 | 856 | 0.58% |
|
| 2019/02/13 | 2 | 21.35 | 0 | 0.00 | 21.05 | 2 | 843 | 0.24% |
|
| 2019/02/11 | 0 | 0.00 | 1 | 20.45 | 20.45 | -1 | 779 | -0.13% |
|
| 2019/01/30 | 0 | 0.00 | 4 | 20.20 | 20.30 | -4 | 778 | -0.51% |
|
| 2019/01/24 | 1 | 20.10 | 0 | 0.00 | 20.00 | 1 | 889 | 0.11% |
|
| 2019/01/22 | 1 | 20.20 | 0 | 0.00 | 20.10 | 1 | 905 | 0.11% |
|
| 2019/01/17 | 2 | 20.20 | 1 | 20.15 | 20.10 | 1 | 891 | 0.11% |
|
| 2019/01/14 | 3 | 20.20 | 0 | 0.00 | 20.00 | 3 | 878 | 0.34% |
|
| 2019/01/11 | 2 | 20.05 | 0 | 0.00 | 20.00 | 2 | 871 | 0.23% |
|
| 2019/01/09 | 0 | 0.00 | 1 | 20.30 | 20.20 | -1 | 858 | -0.12% |
|
| 2019/01/08 | 0 | 0.00 | 1 | 20.25 | 20.20 | -1 | 846 | -0.12% |
|
| 2019/01/07 | 0 | 0.00 | 4 | 20.31 | 20.40 | -4 | 790 | -0.51% |
|
| 2019/01/04 | 1 | 19.55 | 0 | 0.00 | 19.50 | 1 | 770 | 0.13% |
|
| 2018/12/27 | 0 | 0.00 | 10 | 19.65 | 19.65 | -10 | 779 | -1.28% |
|
| 2018/12/24 | 5 | 20.15 | 0 | 0.00 | 20.15 | 5 | 757 | 0.66% |
|
| 2018/12/22 | 5 | 20.10 | 0 | 0.00 | 20.20 | 5 | 749 | 0.67% |
|
| 2018/12/21 | 2 | 19.90 | 3 | 20.08 | 20.15 | -1 | 747 | -0.13% |
|
| 2018/12/20 | 16 | 20.53 | 9 | 20.41 | 20.20 | 7 | 728 | 0.96% |
|
| 2018/12/19 | 0 | 0.00 | 2 | 20.30 | 20.30 | -2 | 632 | -0.32% |
|
| 2018/12/18 | 2 | 19.65 | 0 | 0.00 | 19.60 | 2 | 612 | 0.33% |
|
| 2018/12/17 | 3 | 19.87 | 0 | 0.00 | 19.85 | 3 | 609 | 0.49% |
|
| 2018/12/14 | 2 | 19.95 | 3 | 19.85 | 19.85 | -1 | 608 | -0.16% |
|
| 2018/12/13 | 1 | 20.25 | 17 | 20.19 | 20.00 | -16 | 604 | -2.65% |
|
| 2018/12/12 | 2 | 20.40 | 2 | 20.25 | 20.20 | 0 | 588 | 0.00% |
|
| 2018/12/11 | 17 | 20.54 | 5 | 20.54 | 20.60 | 12 | 521 | 2.30% |
|
| 2018/12/06 | 3 | 19.60 | 0 | 0.00 | 19.35 | 3 | 489 | 0.61% |
|
| 2018/12/05 | 4 | 19.95 | 0 | 0.00 | 20.00 | 4 | 484 | 0.83% |
|
| 2018/12/04 | 0 | 0.00 | 2 | 20.43 | 20.35 | -2 | 491 | -0.41% |
|
| 2018/12/03 | 0 | 0.00 | 7 | 20.22 | 20.50 | -7 | 495 | -1.41% |
|
| 2018/11/29 | 1 | 19.95 | 0 | 0.00 | 19.90 | 1 | 470 | 0.21% |
|
| 2018/11/22 | 2 | 19.95 | 0 | 0.00 | 19.75 | 2 | 473 | 0.42% |
|
| 2018/11/20 | 2 | 20.03 | 0 | 0.00 | 20.05 | 2 | 478 | 0.42% |
|
| 2018/11/19 | 0 | 0.00 | 1 | 19.80 | 20.05 | -1 | 483 | -0.21% |
|
| 2018/11/13 | 2 | 19.78 | 0 | 0.00 | 19.80 | 2 | 521 | 0.38% |
|
| 2018/11/12 | 1 | 20.00 | 0 | 0.00 | 19.95 | 1 | 532 | 0.19% |
|
| 2018/11/09 | 1 | 19.75 | 0 | 0.00 | 19.90 | 1 | 535 | 0.19% |
|
| 2018/11/08 | 2 | 20.13 | 0 | 0.00 | 20.00 | 2 | 540 | 0.37% |
|
| 2018/11/05 | 12 | 20.13 | 0 | 0.00 | 20.25 | 12 | 561 | 2.14% |
|
| 2018/10/31 | 2 | 19.15 | 0 | 0.00 | 18.65 | 2 | 508 | 0.39% |
|
| 2018/10/30 | 1 | 17.90 | 1 | 17.90 | 18.00 | 0 | 623 | 0.00% |
|
| 2018/10/23 | 0 | 0.00 | 1 | 18.50 | 18.50 | -1 | 669 | -0.15% |
|
| 2018/10/17 | 1 | 18.95 | 0 | 0.00 | 18.80 | 1 | 775 | 0.13% |
|
| 2018/10/16 | 1 | 18.80 | 0 | 0.00 | 18.65 | 1 | 777 | 0.13% |
|
| 2018/10/11 | 0 | 0.00 | 1 | 17.75 | 18.10 | -1 | 824 | -0.12% |
|
| 2018/09/25 | 0 | 0.00 | 3 | 20.10 | 20.05 | -3 | 894 | -0.34% |
|
| 2018/09/14 | 0 | 0.00 | 2 | 20.10 | 20.20 | -2 | 982 | -0.20% |
|
| 2018/09/12 | 1 | 19.50 | 0 | 0.00 | 19.45 | 1 | 1,002 | 0.10% |
|
| 2018/09/06 | 2 | 20.40 | 0 | 0.00 | 20.20 | 2 | 1,044 | 0.19% |
|
| 2018/08/30 | 0 | 0.00 | 1 | 21.30 | 21.05 | -1 | 1,351 | -0.07% |
|
| 2018/08/27 | 2 | 20.85 | 2 | 21.00 | 21.05 | 0 | 1,452 | 0.00% |
|
| 2018/08/22 | 0 | 0.00 | 1 | 21.40 | 21.10 | -1 | 1,553 | -0.06% |
|
| 2018/08/21 | 5 | 21.40 | 7 | 21.51 | 21.40 | -2 | 1,576 | -0.13% |
|
| 2018/08/20 | 2 | 22.48 | 0 | 0.00 | 22.45 | 2 | 1,580 | 0.13% |
|
| 2018/08/17 | 2 | 22.55 | 0 | 0.00 | 22.45 | 2 | 1,595 | 0.13% |
|
| 2018/08/14 | 4 | 22.55 | 0 | 0.00 | 22.75 | 4 | 1,665 | 0.24% |
|
| 2018/08/13 | 7 | 22.82 | 0 | 0.00 | 22.45 | 7 | 1,697 | 0.41% |
|
| 2018/08/08 | 0 | 0.00 | 3 | 23.85 | 23.65 | -3 | 1,747 | -0.17% |
|
| 2018/08/07 | 0 | 0.00 | 4 | 23.89 | 23.75 | -4 | 1,754 | -0.23% |
|
| 2018/08/06 | 4 | 24.99 | 2 | 23.95 | 23.65 | 2 | 1,746 | 0.11% |
|
| 2018/08/03 | 5 | 23.64 | 0 | 0.00 | 23.75 | 5 | 1,631 | 0.31% |
|
| 2018/08/02 | 5 | 23.50 | 0 | 0.00 | 23.55 | 5 | 1,757 | 0.28% |
|
| 2018/08/01 | 8 | 24.00 | 33 | 23.84 | 23.80 | -25 | 1,751 | -1.43% |
|
| 2018/07/31 | 28 | 24.08 | 3 | 23.88 | 23.85 | 25 | 1,767 | 1.41% |
|
| 2018/07/30 | 26 | 23.91 | 50 | 23.82 | 23.75 | -24 | 1,765 | -1.36% |
|
| 2018/07/27 | 26 | 24.14 | 5 | 24.12 | 24.15 | 21 | 1,758 | 1.19% |
|
| 2018/07/26 | 0 | 0.00 | 1 | 23.60 | 24.10 | -1 | 1,705 | -0.06% |
|
| 2018/07/17 | 0 | 0.00 | 3 | 23.05 | 23.05 | -3 | 1,717 | -0.17% |
|
| 2018/07/16 | 2 | 23.30 | 0 | 0.00 | 23.20 | 2 | 1,721 | 0.12% |
|
| 2018/07/10 | 0 | 0.00 | 3 | 22.93 | 22.65 | -3 | 1,735 | -0.17% |
|
| 2018/07/05 | 1 | 22.20 | 0 | 0.00 | 21.95 | 1 | 1,771 | 0.06% |
|
| 2018/06/26 | 0 | 0.00 | 1 | 23.05 | 23.00 | -1 | 1,898 | -0.05% |
|
| 2018/06/25 | 3 | 24.17 | 0 | 0.00 | 23.95 | 3 | 1,910 | 0.16% |
|
| 2018/06/22 | 0 | 0.00 | 1 | 23.25 | 23.80 | -1 | 1,950 | -0.05% |
|
| 2018/06/20 | 0 | 0.00 | 3 | 23.35 | 23.35 | -3 | 2,007 | -0.15% |
|
| 2018/06/19 | 4 | 23.21 | 1 | 23.05 | 22.85 | 3 | 2,045 | 0.15% |
|
| 2018/06/14 | 0 | 0.00 | 18 | 23.98 | 23.70 | -18 | 2,183 | -0.82% |
|
| 2018/06/13 | 3 | 24.95 | 1 | 25.10 | 24.25 | 2 | 2,323 | 0.09% |
|
| 2018/06/12 | 1 | 24.00 | 0 | 0.00 | 24.80 | 1 | 2,310 | 0.04% |
|
| 2018/06/11 | 0 | 0.00 | 10 | 24.05 | 24.00 | -10 | 2,296 | -0.44% |
|
| 2018/06/08 | 2 | 24.60 | 12 | 24.60 | 24.35 | -10 | 2,511 | -0.40% |
|
| 2018/06/07 | 22 | 25.41 | 14 | 24.95 | 25.00 | 8 | 2,600 | 0.31% |
|
| 2018/06/06 | 9 | 23.84 | 2 | 23.50 | 24.30 | 7 | 2,511 | 0.28% |
|
| 2018/06/05 | 5 | 23.35 | 0 | 0.00 | 23.00 | 5 | 2,542 | 0.20% |
|
| 2018/06/04 | 6 | 23.04 | 2 | 22.98 | 23.05 | 4 | 2,677 | 0.15% |
|
| 2018/06/01 | 3 | 22.83 | 10 | 22.70 | 22.80 | -7 | 2,741 | -0.26% |
|
| 2018/05/31 | 16 | 22.64 | 3 | 22.68 | 23.00 | 13 | 2,972 | 0.44% |
|
| 2018/05/30 | 0 | 0.00 | 1 | 22.35 | 22.30 | -1 | 3,185 | -0.03% |
|
| 2018/05/29 | 1 | 22.65 | 1 | 22.70 | 22.40 | 0 | 3,224 | 0.00% |
|
| 2018/05/28 | 0 | 0.00 | 5 | 22.29 | 22.15 | -5 | 3,233 | -0.15% |
|
| 2018/05/25 | 1 | 22.65 | 13 | 22.65 | 22.60 | -12 | 3,252 | -0.37% |
|
| 2018/05/24 | 5 | 21.95 | 5 | 22.20 | 22.60 | 0 | 3,225 | 0.00% |
|
| 2018/05/23 | 5 | 22.20 | 0 | 0.00 | 22.00 | 5 | 3,203 | 0.16% |
|
| 2018/05/18 | 14 | 22.15 | 6 | 22.19 | 22.00 | 8 | 3,113 | 0.26% |
|
| 2018/05/17 | 6 | 21.78 | 8 | 21.97 | 21.95 | -2 | 3,083 | -0.06% |
|
| 2018/05/16 | 2 | 21.55 | 8 | 21.72 | 21.75 | -6 | 3,060 | -0.20% |
|
| 2018/05/15 | 5 | 21.65 | 2 | 21.55 | 21.70 | 3 | 3,041 | 0.10% |
|
| 2018/05/14 | 2 | 22.05 | 3 | 21.70 | 21.75 | -1 | 3,041 | -0.03% |
|
| 2018/05/10 | 165 | 21.75 | 168 | 21.79 | 21.65 | -3 | 2,991 | -0.10% |
大買/大賣/
|
| 2018/05/09 | 3 | 20.80 | 1 | 20.80 | 20.80 | 2 | 2,862 | 0.07% |
|
| 2018/05/08 | 1 | 21.05 | 8 | 20.89 | 20.85 | -7 | 2,854 | -0.25% |
|
| 2018/05/07 | 18 | 20.80 | 0 | 0.00 | 20.85 | 18 | 2,834 | 0.64% |
|
| 2018/05/04 | 4 | 20.60 | 0 | 0.00 | 20.60 | 4 | 2,823 | 0.14% |
|
| 2018/05/03 | 3 | 20.65 | 0 | 0.00 | 20.50 | 3 | 2,819 | 0.11% |
|
| 2018/05/02 | 9 | 20.35 | 9 | 20.35 | 20.30 | 0 | 2,803 | 0.00% |
|
| 2018/04/30 | 0 | 0.00 | 5 | 19.70 | 19.70 | -5 | 2,775 | -0.18% |
|
| 2018/04/27 | 2 | 19.55 | 2 | 19.50 | 19.55 | 0 | 2,774 | 0.00% |
|
| 2018/04/26 | 5 | 19.25 | 5 | 19.64 | 19.25 | 0 | 2,774 | 0.00% |
|
| 2018/04/25 | 2 | 18.90 | 2 | 19.05 | 19.15 | 0 | 2,762 | 0.00% |
|
| 2018/04/24 | 8 | 19.44 | 2 | 19.40 | 19.15 | 6 | 2,749 | 0.22% |
|
| 2018/04/23 | 0 | 0.00 | 0 | 19.55 | 19.70 | 0 | 2,738 | 0.00% |
|
| 2018/04/19 | 2 | 19.90 | 2 | 20.00 | 19.95 | 0 | 2,757 | 0.00% |
|
| 2018/04/18 | 0 | 0.00 | 3 | 19.95 | 19.85 | -3 | 2,751 | -0.11% |
|
| 2018/04/17 | 3 | 20.15 | 5 | 20.20 | 19.95 | -2 | 2,741 | -0.07% |
|
| 2018/04/16 | 0 | 0.00 | 2 | 20.55 | 20.55 | -2 | 2,724 | -0.07% |
|
| 2018/04/13 | 5 | 21.04 | 2 | 21.00 | 20.85 | 3 | 2,725 | 0.11% |
|
| 2018/04/12 | 0 | 0.00 | 5 | 20.64 | 21.15 | -5 | 2,733 | -0.18% |
|
| 2018/04/11 | 0 | 20.30 | 3 | 20.52 | 20.40 | -3 | 2,692 | -0.11% |
|
| 2018/04/10 | 0 | 0.00 | 2 | 20.55 | 20.30 | -2 | 2,692 | -0.07% |
|
| 2018/04/09 | 5 | 20.45 | 9 | 20.46 | 20.35 | -4 | 2,694 | -0.15% |
|
| 2018/04/03 | 5 | 20.83 | 0 | 0.00 | 20.90 | 5 | 2,755 | 0.18% |
|
| 2018/04/02 | 0 | 0.00 | 4 | 21.24 | 21.10 | -4 | 2,767 | -0.14% |
|
| 2018/03/31 | 5 | 21.29 | 3 | 21.27 | 21.30 | 2 | 2,763 | 0.07% |
|
| 2018/03/30 | 17 | 21.77 | 14 | 21.86 | 21.65 | 3 | 2,745 | 0.11% |
|
| 2018/03/29 | 2 | 21.15 | 1 | 21.30 | 21.10 | 1 | 2,676 | 0.04% |
|
| 2018/03/28 | 4 | 21.33 | 5 | 21.05 | 21.00 | -1 | 2,662 | -0.04% |
|
| 2018/03/27 | 4 | 21.75 | 10 | 21.82 | 21.60 | -6 | 2,630 | -0.23% |
|
| 2018/03/26 | 0 | 0.00 | 6 | 21.43 | 21.65 | -6 | 2,543 | -0.24% |
|
| 2018/03/23 | 1 | 21.05 | 5 | 21.45 | 21.15 | -4 | 2,521 | -0.16% |
|
| 2018/03/22 | 8 | 22.83 | 6 | 22.79 | 22.20 | 2 | 2,465 | 0.08% |
|
| 2018/03/21 | 3 | 23.05 | 3 | 23.40 | 23.05 | 0 | 2,406 | 0.00% |
|
| 2018/03/20 | 3 | 23.57 | 1.1 | 23.85 | 23.20 | 1.9 | 2,362 | 0.08% |
|
| 2018/03/19 | 5 | 23.66 | 37 | 23.33 | 24.40 | -32 | 2,252 | -1.42% |
|
| 2018/03/16 | 8 | 22.72 | 0 | 0.00 | 22.25 | 8 | 2,095 | 0.38% |
|
| 2018/03/15 | 11 | 23.05 | 14 | 23.08 | 23.15 | -3 | 2,038 | -0.15% |
|
| 2018/03/14 | 17 | 23.51 | 16 | 23.60 | 23.40 | 1 | 2,001 | 0.05% |
|
| 2018/03/13 | 7 | 22.23 | 14 | 21.95 | 23.40 | -7 | 1,760 | -0.40% |
|
| 2018/03/12 | 9 | 21.76 | 2 | 21.85 | 21.55 | 7 | 1,649 | 0.42% |
|
| 2018/03/09 | 16 | 22.65 | 0 | 0.00 | 22.00 | 16 | 1,611 | 0.99% |
|
| 2018/03/08 | 14 | 21.77 | 2 | 22.18 | 22.35 | 12 | 1,529 | 0.78% |
|
| 2018/03/07 | 11 | 21.50 | 8 | 20.96 | 20.80 | 3 | 1,375 | 0.22% |
|
| 2018/03/06 | 33 | 22.37 | 22 | 21.82 | 21.50 | 11 | 1,295 | 0.85% |
|
| 2018/03/05 | 29 | 21.39 | 31 | 21.20 | 22.00 | -2 | 1,010 | -0.20% |
|
| 2018/03/02 | 0 | 20.30 | 2 | 20.33 | 20.30 | -2 | 763 | -0.26% |
|
| 2018/03/01 | 3 | 20.30 | 0 | 0.00 | 20.30 | 3 | 714 | 0.42% |
|
| 2018/02/27 | 0 | 0.00 | 36 | 20.00 | 19.85 | -36 | 682 | -5.28% |
|
| 2018/02/26 | 1 | 19.60 | 0 | 0.00 | 19.60 | 1 | 656 | 0.15% |
|
| 2018/02/23 | 0 | 0.00 | 3 | 19.40 | 19.40 | -3 | 692 | -0.43% |
|
| 2018/02/22 | 3 | 19.28 | 0 | 0.00 | 19.35 | 3 | 695 | 0.43% |
|
| 2018/02/09 | 5 | 18.94 | 5 | 18.99 | 19.10 | 0 | 707 | 0.00% |
|
| 2018/02/08 | 0 | 0.00 | 1 | 18.80 | 18.80 | -1 | 690 | -0.14% |
|
| 2018/02/07 | 0 | 0.00 | 2 | 18.63 | 18.55 | -2 | 685 | -0.29% |
|
| 2018/02/02 | 1 | 19.15 | 1 | 19.15 | 19.15 | 0 | 684 | 0.00% |
|
| 2018/01/23 | 1 | 19.55 | 0 | 0.00 | 19.55 | 1 | 969 | 0.10% |
|
| 2018/01/22 | 1 | 19.70 | 0 | 0.00 | 19.60 | 1 | 988 | 0.10% |
|
| 2018/01/19 | 1 | 19.55 | 1 | 19.55 | 19.55 | 0 | 1,084 | 0.00% |
|
| 2018/01/18 | 0 | 0.00 | 1 | 19.55 | 19.55 | -1 | 1,085 | -0.09% |
|
| 2018/01/16 | 1 | 19.30 | 0 | 0.00 | 19.30 | 1 | 1,109 | 0.09% |
|
| 2018/01/15 | 1 | 19.20 | 1 | 19.60 | 19.60 | 0 | 1,094 | 0.00% |
|
| 2018/01/11 | 0 | 0.00 | 15 | 18.90 | 18.95 | -15 | 1,100 | -1.36% |
|
| 2018/01/08 | 0 | 0.00 | 10 | 19.35 | 19.10 | -10 | 1,134 | -0.88% |
|
| 2018/01/05 | 2 | 19.85 | 0 | 0.00 | 19.85 | 2 | 1,135 | 0.18% |
|
| 2018/01/04 | 10 | 19.80 | 0 | 0.00 | 19.95 | 10 | 1,212 | 0.82% |
|
| 2018/01/02 | 0 | 0.00 | 4 | 20.25 | 19.90 | -4 | 1,277 | -0.31% |
|