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-林口 券商分點個股進出
華南永昌-林口 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
|
| 2024/11/21 | 11 | 106.32 | 25 | 107.68 | 106.00 | -14 | 14,655 | -0.10% |
|
| 2024/11/20 | 2 | 106.75 | 2 | 106.75 | 106.00 | 0 | 14,793 | 0.00% |
|
| 2024/11/19 | 1 | 105.50 | 14 | 106.50 | 107.00 | -13 | 14,948 | -0.09% |
|
| 2024/11/18 | 1 | 105.50 | 2 | 103.50 | 103.50 | -1 | 15,123 | -0.01% |
|
| 2024/11/15 | 17 | 106.85 | 19 | 107.39 | 106.50 | -2 | 15,239 | -0.01% |
|
| 2024/11/14 | 2 | 105.75 | 2 | 106.50 | 105.00 | 0 | 15,519 | 0.00% |
|
| 2024/11/13 | 15 | 107.30 | 8 | 108.88 | 106.50 | 7 | 15,602 | 0.04% |
|
| 2024/11/12 | 19.1 | 109.16 | 5 | 108.50 | 107.50 | 14.1 | 15,606 | 0.09% |
|
| 2024/11/11 | 11 | 110.18 | 34 | 109.91 | 111.00 | -23 | 15,516 | -0.15% |
|
| 2024/11/08 | 67 | 115.54 | 34 | 113.01 | 110.50 | 33 | 15,441 | 0.21% |
|
| 2024/11/07 | 19 | 118.71 | 16 | 120.00 | 119.00 | 3 | 15,034 | 0.02% |
|
| 2024/11/06 | 1 | 117.00 | 7 | 117.71 | 117.50 | -6 | 14,956 | -0.04% |
|
| 2024/11/05 | 11 | 115.05 | 8 | 116.44 | 116.50 | 3 | 15,019 | 0.02% |
|
| 2024/11/04 | 38 | 115.33 | 36 | 115.43 | 115.00 | 2 | 15,140 | 0.01% |
|
| 2024/11/01 | 7 | 116.00 | 4 | 117.50 | 118.00 | 3 | 15,058 | 0.02% |
|
| 2024/10/30 | 43 | 117.05 | 42 | 117.36 | 116.50 | 1 | 15,040 | 0.01% |
|
| 2024/10/29 | 31 | 119.45 | 29 | 121.19 | 119.00 | 2 | 14,870 | 0.01% |
|
| 2024/10/28 | 49 | 118.91 | 75 | 120.25 | 120.50 | -26 | 14,556 | -0.18% |
|
| 2024/10/25 | 71 | 119.38 | 48 | 118.88 | 118.50 | 23 | 14,313 | 0.16% |
|
| 2024/10/24 | 111.2 | 122.77 | 31 | 120.42 | 120.50 | 80.2 | 14,166 | 0.57% |
大買/
|
| 2024/10/23 | 34 | 129.60 | 26 | 130.56 | 129.50 | 8 | 13,583 | 0.06% |
|
| 2024/10/22 | 62 | 134.46 | 10 | 133.10 | 130.50 | 52 | 13,536 | 0.38% |
|
| 2024/10/21 | 6 | 132.42 | 73 | 131.79 | 133.50 | -67 | 13,335 | -0.50% |
|
| 2024/10/18 | 20 | 125.95 | 14 | 123.57 | 123.50 | 6 | 12,955 | 0.05% |
|
| 2024/10/17 | 25 | 127.80 | 6 | 126.42 | 126.00 | 19 | 12,956 | 0.15% |
|
| 2024/10/16 | 16 | 127.09 | 19 | 128.84 | 129.50 | -3 | 12,864 | -0.02% |
|
| 2024/10/15 | 23 | 128.30 | 15 | 130.50 | 126.00 | 8 | 12,659 | 0.06% |
|
| 2024/10/14 | 28 | 128.96 | 23 | 131.80 | 128.00 | 5 | 12,470 | 0.04% |
|
| 2024/10/11 | 57 | 131.30 | 27 | 129.33 | 128.50 | 30 | 12,289 | 0.24% |
|
| 2024/10/09 | 12 | 133.38 | 7 | 134.07 | 133.50 | 5 | 11,930 | 0.04% |
|
| 2024/10/08 | 28 | 128.20 | 41 | 130.88 | 135.00 | -13 | 11,820 | -0.11% |
|
| 2024/10/07 | 10 | 129.50 | 9 | 130.78 | 129.00 | 1 | 11,573 | 0.01% |
|
| 2024/10/04 | 14 | 130.89 | 3 | 133.00 | 130.00 | 11 | 11,506 | 0.10% |
|
| 2024/10/01 | 7 | 131.36 | 6 | 133.25 | 134.00 | 1 | 11,359 | 0.01% |
|
| 2024/09/30 | 5 | 130.30 | 2 | 131.50 | 131.00 | 3 | 11,250 | 0.03% |
|
| 2024/09/27 | 14 | 132.82 | 7 | 136.00 | 130.50 | 7 | 11,060 | 0.06% |
|
| 2024/09/26 | 23 | 138.33 | 29.1 | 139.48 | 138.50 | -6.1 | 10,635 | -0.06% |
|
| 2024/09/25 | 14 | 127.54 | 7 | 128.86 | 127.50 | 7 | 9,992 | 0.07% |
|
| 2024/09/24 | 4 | 127.63 | 3 | 127.50 | 128.50 | 1 | 9,810 | 0.01% |
|
| 2024/09/23 | 15 | 139.23 | 3 | 137.17 | 135.50 | 12 | 9,464 | 0.13% |
|
| 2024/09/20 | 8 | 141.50 | 9 | 142.28 | 138.00 | -1 | 9,316 | -0.01% |
|
| 2024/09/19 | 27 | 137.72 | 23 | 139.22 | 140.50 | 4 | 9,014 | 0.04% |
|
| 2024/09/18 | 1 | 136.00 | 0 | 0.00 | 133.00 | 1 | 8,797 | 0.01% |
|
| 2024/09/16 | 10 | 137.50 | 5 | 137.30 | 136.00 | 5 | 8,888 | 0.06% |
|
| 2024/09/13 | 14 | 134.93 | 15.2 | 137.29 | 138.00 | -1.2 | 8,900 | -0.01% |
|
| 2024/09/12 | 0 | 0.00 | 9.1 | 131.31 | 132.00 | -9.1 | 8,629 | -0.11% |
|
| 2024/09/11 | 1 | 123.00 | 0 | 0.00 | 121.50 | 1 | 8,625 | 0.01% |
|
| 2024/09/10 | 4 | 126.25 | 1 | 127.00 | 125.50 | 3 | 8,668 | 0.03% |
|
| 2024/09/09 | 3 | 121.33 | 5 | 122.50 | 125.50 | -2 | 8,698 | -0.02% |
|
| 2024/09/06 | 2 | 120.75 | 1 | 120.00 | 120.00 | 1 | 8,618 | 0.01% |
|
| 2024/09/05 | 3 | 122.83 | 3 | 124.50 | 124.00 | 0 | 8,566 | 0.00% |
|
| 2024/09/04 | 5.1 | 122.00 | 5 | 120.30 | 121.00 | 0.1 | 8,599 | 0.00% |
|
| 2024/09/03 | 6.1 | 129.98 | 1 | 131.00 | 128.50 | 5.1 | 8,531 | 0.06% |
|
| 2024/09/02 | 2 | 132.00 | 1 | 130.00 | 130.00 | 1 | 8,496 | 0.01% |
|
| 2024/08/30 | 1 | 136.50 | 2 | 136.50 | 133.00 | -1 | 8,420 | -0.01% |
|
| 2024/08/29 | 1 | 134.50 | 2 | 132.00 | 133.50 | -1 | 8,327 | -0.01% |
|
| 2024/08/28 | 9.1 | 137.40 | 6.1 | 138.22 | 133.00 | 3 | 8,239 | 0.04% |
|
| 2024/08/27 | 5 | 133.40 | 2 | 134.25 | 133.50 | 3 | 7,981 | 0.04% |
|
| 2024/08/26 | 5 | 136.00 | 2 | 136.50 | 135.50 | 3 | 7,930 | 0.04% |
|
| 2024/08/23 | 3 | 136.83 | 7.2 | 137.00 | 138.50 | -4.2 | 7,802 | -0.05% |
|
| 2024/08/22 | 0.1 | 134.00 | 1 | 132.50 | 133.50 | -1 | 7,685 | -0.01% |
|
| 2024/08/21 | 1 | 131.50 | 0 | 0.00 | 130.50 | 1 | 7,541 | 0.01% |
|
| 2024/08/20 | 2 | 129.00 | 16 | 129.38 | 131.00 | -14 | 7,343 | -0.19% |
|
| 2024/08/19 | 2 | 123.75 | 1 | 125.50 | 125.50 | 1 | 7,137 | 0.01% |
|
| 2024/08/16 | 3 | 123.50 | 5.1 | 124.11 | 124.50 | -2.1 | 6,975 | -0.03% |
|
| 2024/08/15 | 0 | 0.00 | 4 | 109.13 | 113.50 | -4 | 6,641 | -0.06% |
|
| 2024/08/14 | 1 | 104.50 | 4.1 | 106.05 | 104.50 | -3.1 | 6,528 | -0.05% |
|
| 2024/08/13 | 4 | 100.63 | 4 | 102.13 | 103.00 | 0 | 6,442 | 0.00% |
|
| 2024/08/12 | 2 | 100.25 | 1 | 101.50 | 101.00 | 1 | 6,432 | 0.02% |
|
| 2024/08/09 | 1 | 98.40 | 1 | 100.50 | 96.60 | 0 | 6,394 | 0.00% |
|
| 2024/08/08 | 1 | 98.00 | 1 | 98.50 | 96.00 | 0 | 6,359 | 0.00% |
|
| 2024/08/07 | 3 | 98.53 | 5.1 | 98.17 | 99.90 | -2.1 | 6,353 | -0.03% |
|
| 2024/08/06 | 7.2 | 91.66 | 3 | 92.47 | 91.60 | 4.2 | 6,526 | 0.06% |
|
| 2024/08/05 | 11.2 | 102.66 | 2 | 103.50 | 101.50 | 9.2 | 6,407 | 0.14% |
|
| 2024/08/02 | 2.1 | 113.29 | 0 | 0.00 | 112.50 | 2.1 | 6,390 | 0.03% |
|
| 2024/08/01 | 4 | 121.00 | 3 | 121.33 | 119.00 | 1 | 6,299 | 0.02% |
|
| 2024/07/31 | 3 | 121.50 | 2 | 120.75 | 121.00 | 1 | 6,198 | 0.02% |
|
| 2024/07/30 | 0 | 0.00 | 1 | 114.00 | 114.50 | -1 | 6,130 | -0.02% |
|
| 2024/07/29 | 0 | 0.00 | 4 | 116.00 | 114.50 | -4 | 6,103 | -0.07% |
|
| 2024/07/26 | 0 | 0.00 | 6 | 119.33 | 121.50 | -6 | 6,033 | -0.10% |
|
| 2024/07/23 | 2 | 122.25 | 0 | 0.00 | 120.00 | 2 | 6,012 | 0.03% |
|
| 2024/07/19 | 2.1 | 122.24 | 1 | 127.50 | 120.50 | 1.1 | 6,087 | 0.02% |
|
| 2024/07/18 | 3 | 120.67 | 3 | 125.50 | 127.00 | 0 | 6,072 | 0.00% |
|
| 2024/07/17 | 0 | 0.00 | 1 | 126.00 | 125.50 | -1 | 5,980 | -0.02% |
|
| 2024/07/16 | 2 | 124.25 | 1 | 126.00 | 124.00 | 1 | 6,027 | 0.02% |
|
| 2024/07/15 | 6 | 123.17 | 3 | 125.00 | 122.00 | 3 | 6,100 | 0.05% |
|
| 2024/07/12 | 9 | 122.72 | 0 | 0.00 | 123.00 | 9 | 6,191 | 0.15% |
|
| 2024/07/11 | 4 | 128.63 | 5.2 | 128.72 | 124.50 | -1.2 | 6,266 | -0.02% |
|
| 2024/07/10 | 1 | 126.50 | 9 | 126.94 | 126.50 | -8 | 6,309 | -0.13% |
|
| 2024/07/09 | 1 | 116.50 | 2 | 119.00 | 116.00 | -1 | 6,551 | -0.02% |
|
| 2024/07/08 | 2 | 119.00 | 5 | 120.50 | 119.00 | -3 | 6,801 | -0.04% |
|
| 2024/07/05 | 0 | 0.00 | 4 | 123.00 | 122.00 | -4 | 6,777 | -0.06% |
|
| 2024/07/04 | 1 | 117.50 | 0 | 0.00 | 119.00 | 1 | 6,733 | 0.01% |
|
| 2024/07/03 | 0 | 0.00 | 1 | 116.00 | 118.00 | -1 | 6,721 | -0.01% |
|
| 2024/07/02 | 3 | 115.00 | 0 | 0.00 | 113.00 | 3 | 6,695 | 0.04% |
|
| 2024/07/01 | 6 | 115.25 | 0 | 0.00 | 114.00 | 6 | 6,693 | 0.09% |
|
| 2024/06/28 | 1.2 | 118.37 | 3 | 115.17 | 116.50 | -1.9 | 6,728 | -0.03% |
|
| 2024/06/27 | 3 | 112.50 | 0 | 113.50 | 112.00 | 3 | 6,752 | 0.04% |
|
| 2024/06/26 | 1 | 116.00 | 1 | 113.50 | 113.00 | 0 | 6,785 | 0.00% |
|
| 2024/06/25 | 0 | 0.00 | 1 | 117.00 | 116.50 | -1 | 6,812 | -0.01% |
|
| 2024/06/24 | 5 | 120.20 | 1 | 122.99 | 117.50 | 4 | 6,912 | 0.06% |
|
| 2024/06/21 | 3 | 123.17 | 4 | 125.00 | 122.50 | -1 | 7,509 | -0.01% |
|
| 2024/06/20 | 16 | 128.41 | 11 | 127.73 | 128.00 | 5 | 7,379 | 0.07% |
|
| 2024/06/19 | 1 | 125.00 | 0 | 0.00 | 124.50 | 1 | 7,288 | 0.01% |
|
| 2024/06/18 | 1 | 127.00 | 10 | 129.55 | 128.50 | -9 | 7,257 | -0.12% |
|
| 2024/06/17 | 6 | 123.83 | 15 | 125.10 | 126.00 | -9 | 7,178 | -0.13% |
|
| 2024/06/14 | 3 | 116.17 | 6 | 113.92 | 115.00 | -3 | 6,927 | -0.04% |
|
| 2024/06/13 | 5 | 109.30 | 1 | 110.00 | 108.50 | 4 | 6,813 | 0.06% |
|
| 2024/06/12 | 3 | 109.50 | 2 | 110.00 | 109.00 | 1 | 6,855 | 0.01% |
|
| 2024/06/11 | 7 | 111.57 | 3 | 112.17 | 110.00 | 4 | 6,930 | 0.06% |
|
| 2024/06/07 | 3 | 118.67 | 2 | 118.00 | 118.50 | 1 | 6,954 | 0.01% |
|
| 2024/06/05 | 1 | 117.00 | 0 | 0.00 | 116.50 | 1 | 6,971 | 0.01% |
|
| 2024/06/04 | 8 | 120.81 | 9 | 119.78 | 119.00 | -1 | 7,211 | -0.01% |
|
| 2024/06/03 | 3 | 119.33 | 3 | 119.33 | 118.50 | 0 | 7,622 | 0.00% |
|
| 2024/05/31 | 1 | 120.00 | 0 | 0.00 | 118.50 | 1 | 7,690 | 0.01% |
|
| 2024/05/30 | 3 | 116.00 | 4 | 118.50 | 119.00 | -1 | 7,683 | -0.01% |
|
| 2024/05/29 | 1 | 118.00 | 1 | 119.00 | 117.50 | 0 | 7,691 | 0.00% |
|
| 2024/05/28 | 0 | 0.00 | 2 | 117.75 | 119.00 | -2 | 7,691 | -0.03% |
|
| 2024/05/27 | 20 | 114.50 | 1 | 115.50 | 116.00 | 19 | 7,661 | 0.25% |
|
| 2024/05/24 | 4.1 | 113.89 | 0 | 0.00 | 114.50 | 4.1 | 7,736 | 0.05% |
|
| 2024/05/23 | 1 | 117.00 | 0 | 0.00 | 114.50 | 1 | 7,766 | 0.01% |
|
| 2024/05/22 | 0 | 0.00 | 2 | 118.00 | 117.50 | -2 | 7,847 | -0.03% |
|
| 2024/05/21 | 4 | 116.25 | 0 | 0.00 | 116.50 | 4 | 7,982 | 0.05% |
|
| 2024/05/20 | 1 | 117.00 | 3 | 117.67 | 116.00 | -2 | 8,019 | -0.03% |
|
| 2024/05/17 | 5 | 114.50 | 3 | 115.33 | 115.50 | 2 | 8,037 | 0.02% |
|
| 2024/05/15 | 3 | 114.67 | 1 | 114.99 | 113.50 | 2 | 8,220 | 0.02% |
|
| 2024/05/14 | 0 | 0.00 | 3 | 114.50 | 115.00 | -3 | 8,343 | -0.04% |
|
| 2024/05/13 | 1 | 111.50 | 2 | 114.70 | 112.00 | -1 | 8,466 | -0.01% |
|
| 2024/05/10 | 7 | 115.36 | 1 | 112.00 | 113.50 | 6 | 8,599 | 0.07% |
|
| 2024/05/09 | 1 | 123.00 | 0 | 0.00 | 121.50 | 1 | 8,372 | 0.01% |
|
| 2024/05/08 | 0 | 0.00 | 2 | 123.75 | 127.00 | -2 | 8,359 | -0.02% |
|
| 2024/05/07 | 5 | 122.90 | 0 | 0.00 | 122.50 | 5 | 8,442 | 0.06% |
|
| 2024/05/06 | 1 | 124.00 | 0 | 0.00 | 123.50 | 1 | 8,495 | 0.01% |
|
| 2024/05/02 | 1 | 128.00 | 2 | 128.25 | 127.50 | -1 | 8,627 | -0.01% |
|
| 2024/04/29 | 0 | 0.00 | 2 | 131.50 | 130.00 | -2 | 8,763 | -0.02% |
|
| 2024/04/26 | 3 | 133.50 | 2 | 130.75 | 131.00 | 1 | 8,842 | 0.01% |
|
| 2024/04/25 | 3 | 131.33 | 5 | 129.70 | 129.00 | -2 | 8,838 | -0.02% |
|
| 2024/04/24 | 6 | 124.92 | 9 | 127.89 | 130.00 | -3 | 8,896 | -0.03% |
|
| 2024/04/23 | 4 | 122.88 | 2 | 123.50 | 121.00 | 2 | 9,048 | 0.02% |
|
| 2024/04/22 | 3 | 121.00 | 0 | 0.00 | 121.00 | 3 | 9,123 | 0.03% |
|
| 2024/04/19 | 8 | 128.94 | 6 | 131.58 | 128.00 | 2 | 9,217 | 0.02% |
|
| 2024/04/18 | 4 | 143.00 | 6 | 140.67 | 138.50 | -2 | 9,285 | -0.02% |
|
| 2024/04/17 | 6 | 140.33 | 4 | 141.88 | 141.00 | 2 | 9,411 | 0.02% |
|
| 2024/04/16 | 15 | 136.10 | 7 | 140.07 | 137.00 | 8 | 9,409 | 0.09% |
|
| 2024/04/15 | 8 | 143.57 | 18 | 147.83 | 139.00 | -10 | 9,595 | -0.10% |
|
| 2024/04/12 | 5 | 138.00 | 23 | 137.09 | 140.00 | -18 | 9,891 | -0.18% |
|
| 2024/04/11 | 2 | 127.50 | 0 | 128.50 | 127.50 | 2 | 9,777 | 0.02% |
|
| 2024/04/10 | 2 | 129.50 | 3 | 131.33 | 131.50 | -1 | 9,901 | -0.01% |
|
| 2024/04/09 | 1 | 128.50 | 3 | 130.00 | 131.00 | -2 | 10,007 | -0.02% |
|
| 2024/04/08 | 3 | 127.50 | 1 | 127.00 | 127.00 | 2 | 10,190 | 0.02% |
|
| 2024/04/03 | 0 | 0.00 | 1 | 130.00 | 129.50 | -1 | 10,292 | -0.01% |
|
| 2024/04/02 | 3 | 131.00 | 4 | 130.38 | 129.50 | -1 | 10,401 | -0.01% |
|
| 2024/04/01 | 0 | 132.00 | 3.1 | 130.52 | 132.00 | -3.1 | 10,566 | -0.03% |
|
| 2024/03/29 | 2 | 126.00 | 0 | 0.00 | 125.50 | 2 | 10,813 | 0.02% |
|
| 2024/03/28 | 5 | 128.60 | 1 | 128.00 | 126.00 | 4 | 10,978 | 0.04% |
|
| 2024/03/27 | 6 | 128.75 | 0 | 0.00 | 127.50 | 6 | 11,173 | 0.05% |
|
| 2024/03/26 | 34.1 | 135.65 | 32.2 | 135.73 | 131.50 | 1.9 | 11,227 | 0.02% |
|
| 2024/03/25 | 0 | 0.00 | 4.1 | 134.50 | 134.50 | -4.1 | 10,741 | -0.04% |
|
| 2024/03/22 | 2 | 122.25 | 0 | 0.00 | 122.50 | 2 | 10,943 | 0.02% |
|
| 2024/03/21 | 3 | 120.83 | 2 | 121.00 | 121.50 | 1 | 11,314 | 0.01% |
|
| 2024/03/20 | 2 | 119.50 | 1 | 120.00 | 120.00 | 1 | 12,008 | 0.01% |
|
| 2024/03/19 | 3 | 121.33 | 1 | 120.00 | 120.00 | 2 | 12,105 | 0.02% |
|
| 2024/03/18 | 0 | 0.00 | 1 | 120.50 | 122.00 | -1 | 12,316 | -0.01% |
|
| 2024/03/14 | 0 | 121.00 | 9 | 122.06 | 122.50 | -9 | 13,710 | -0.07% |
|
| 2024/03/13 | 1.2 | 123.20 | 10 | 124.45 | 123.00 | -8.8 | 14,188 | -0.06% |
|
| 2024/03/12 | 1 | 130.00 | 3 | 130.00 | 129.00 | -2 | 14,705 | -0.01% |
|
| 2024/03/11 | 1 | 130.00 | 1 | 130.00 | 129.00 | 0 | 14,997 | 0.00% |
|
| 2024/03/08 | 10 | 131.30 | 4 | 131.88 | 131.00 | 6 | 15,156 | 0.04% |
|
| 2024/03/07 | 8.1 | 136.64 | 19 | 138.89 | 137.50 | -10.9 | 15,459 | -0.07% |
|
| 2024/03/06 | 2.1 | 128.98 | 0 | 0.00 | 128.50 | 2.1 | 15,394 | 0.01% |
|
| 2024/03/05 | 0 | 0.00 | 2 | 131.75 | 131.50 | -2 | 15,797 | -0.01% |
|
| 2024/03/04 | 3 | 131.00 | 6 | 131.08 | 131.50 | -3 | 16,131 | -0.02% |
|
| 2024/03/01 | 1 | 133.00 | 0 | 0.00 | 131.00 | 1 | 16,757 | 0.01% |
|
| 2024/02/29 | 0 | 0.00 | 1 | 131.50 | 132.00 | -1 | 16,958 | -0.01% |
|
| 2024/02/27 | 2 | 130.50 | 2 | 133.50 | 130.00 | 0 | 17,108 | 0.00% |
|
| 2024/02/26 | 3 | 133.00 | 3 | 133.50 | 132.50 | 0 | 17,706 | 0.00% |
|
| 2024/02/23 | 2 | 136.00 | 4 | 135.00 | 134.00 | -2 | 18,732 | -0.01% |
|
| 2024/02/22 | 1 | 132.01 | 2 | 132.50 | 132.50 | -1 | 19,143 | -0.01% |
|
| 2024/02/21 | 12.1 | 137.00 | 3 | 137.50 | 136.50 | 9.1 | 19,465 | 0.05% |
|
| 2024/02/20 | 1 | 136.00 | 0 | 0.00 | 136.50 | 1 | 20,833 | 0.00% |
|
| 2024/02/19 | 5 | 139.20 | 4 | 138.63 | 137.00 | 1 | 21,480 | 0.00% |
|
| 2024/02/16 | 1 | 138.50 | 1 | 140.00 | 141.00 | 0 | 22,655 | 0.00% |
|
| 2024/02/15 | 0 | 0.00 | 2 | 136.50 | 136.00 | -2 | 23,835 | -0.01% |
|
| 2024/02/05 | 6 | 138.33 | 0 | 0.00 | 137.00 | 6 | 23,844 | 0.03% |
|
| 2024/02/02 | 7 | 143.57 | 7 | 142.43 | 143.00 | 0 | 24,008 | 0.00% |
|
| 2024/02/01 | 4 | 137.88 | 2 | 139.50 | 137.00 | 2 | 24,146 | 0.01% |
|
| 2024/01/31 | 3 | 139.67 | 1 | 140.00 | 138.50 | 2 | 24,912 | 0.01% |
|
| 2024/01/30 | 4 | 138.38 | 3 | 139.17 | 138.50 | 1 | 25,466 | 0.00% |
|
| 2024/01/29 | 1 | 140.50 | 3 | 140.67 | 141.50 | -2 | 27,200 | -0.01% |
|
| 2024/01/26 | 4 | 139.38 | 0 | 0.00 | 140.00 | 4 | 28,504 | 0.01% |
|
| 2024/01/25 | 1 | 143.00 | 1 | 144.50 | 142.50 | 0 | 29,219 | 0.00% |
|
| 2024/01/24 | 3 | 144.00 | 1 | 146.50 | 143.50 | 2 | 29,380 | 0.01% |
|
| 2024/01/23 | 2 | 150.00 | 4 | 147.75 | 146.50 | -2 | 29,733 | -0.01% |
|
| 2024/01/22 | 4 | 148.63 | 2 | 148.00 | 148.00 | 2 | 30,158 | 0.01% |
|
| 2024/01/19 | 1 | 145.00 | 3 | 145.00 | 145.00 | -2 | 30,462 | -0.01% |
|
| 2024/01/18 | 4 | 140.75 | 1 | 143.00 | 143.00 | 3 | 30,718 | 0.01% |
|
| 2024/01/17 | 8 | 146.69 | 4 | 145.63 | 143.50 | 4 | 31,186 | 0.01% |
|
| 2024/01/16 | 1 | 148.50 | 1 | 150.50 | 147.50 | 0 | 31,268 | 0.00% |
|
| 2024/01/15 | 2 | 149.50 | 7 | 150.07 | 149.50 | -5 | 31,362 | -0.02% |
|
| 2024/01/12 | 11.1 | 147.45 | 5 | 147.10 | 145.50 | 6.1 | 31,612 | 0.02% |
|
| 2024/01/11 | 18 | 150.94 | 10 | 149.00 | 150.00 | 8 | 31,796 | 0.03% |
|
| 2024/01/10 | 3 | 150.33 | 1 | 150.50 | 152.50 | 2 | 33,245 | 0.01% |
|
| 2024/01/09 | 3 | 150.17 | 5.2 | 148.96 | 149.00 | -2.2 | 33,456 | -0.01% |
|
| 2024/01/08 | 18 | 159.47 | 7 | 159.21 | 149.00 | 11 | 33,451 | 0.03% |
|
| 2024/01/05 | 4 | 155.38 | 6 | 158.58 | 160.00 | -2 | 33,127 | -0.01% |
|
| 2024/01/04 | 1 | 158.00 | 2 | 158.50 | 157.00 | -1 | 33,237 | 0.00% |
|
| 2024/01/03 | 1 | 153.50 | 4 | 156.00 | 156.50 | -3 | 33,381 | -0.01% |
|
| 2024/01/02 | 3 | 153.00 | 3 | 155.67 | 157.00 | 0 | 33,333 | 0.00% |
|
| 2023/12/29 | 1 | 153.50 | 1 | 155.50 | 156.50 | 0 | 33,292 | 0.00% |
|
| 2023/12/28 | 0 | 0.00 | 3 | 155.33 | 154.00 | -3 | 33,365 | -0.01% |
|
| 2023/12/27 | 6 | 155.58 | 0 | 0.00 | 153.00 | 6 | 33,848 | 0.02% |
|
| 2023/12/26 | 16.1 | 157.97 | 6 | 158.42 | 157.00 | 10.1 | 34,020 | 0.03% |
|
| 2023/12/25 | 10 | 157.00 | 4 | 157.25 | 156.50 | 6 | 33,926 | 0.02% |
|
| 2023/12/22 | 4 | 155.13 | 1 | 155.49 | 155.50 | 3 | 33,954 | 0.01% |
|
| 2023/12/21 | 1 | 152.00 | 0 | 0.00 | 151.50 | 1 | 33,980 | 0.00% |
|
| 2023/12/20 | 6 | 152.92 | 3 | 153.17 | 151.50 | 3 | 34,141 | 0.01% |
|
| 2023/12/19 | 2 | 152.75 | 2 | 151.25 | 152.00 | 0 | 34,211 | 0.00% |
|
| 2023/12/18 | 2 | 155.50 | 0 | 0.00 | 152.50 | 2 | 34,286 | 0.01% |
|
| 2023/12/15 | 4 | 158.62 | 3 | 158.17 | 156.00 | 1 | 34,194 | 0.00% |
|
| 2023/12/14 | 7 | 163.71 | 6 | 164.67 | 165.00 | 1 | 33,968 | 0.00% |
|
| 2023/12/13 | 6 | 162.50 | 3 | 162.01 | 161.00 | 3 | 34,449 | 0.01% |
|
| 2023/12/12 | 3 | 162.50 | 4 | 164.38 | 163.50 | -1 | 35,051 | 0.00% |
|
| 2023/12/11 | 22 | 167.20 | 2 | 162.50 | 161.50 | 20 | 34,894 | 0.06% |
|
| 2023/12/08 | 2 | 168.50 | 12 | 172.62 | 174.00 | -10 | 33,960 | -0.03% |
|
| 2023/12/07 | 13 | 164.61 | 8 | 163.56 | 166.00 | 5 | 33,596 | 0.01% |
|
| 2023/12/06 | 4 | 171.38 | 4.1 | 174.77 | 170.50 | -0.1 | 33,297 | 0.00% |
|
| 2023/12/05 | 4.1 | 169.38 | 5.1 | 169.20 | 169.50 | -1 | 33,200 | 0.00% |
|
| 2023/12/04 | 20 | 176.00 | 18 | 175.56 | 173.00 | 2 | 33,133 | 0.01% |
|
| 2023/12/01 | 4.1 | 172.76 | 8 | 175.50 | 176.50 | -3.9 | 32,795 | -0.01% |
|
| 2023/11/30 | 13 | 171.96 | 10 | 171.60 | 172.50 | 3 | 32,648 | 0.01% |
|
| 2023/11/29 | 10 | 168.50 | 4 | 169.38 | 170.50 | 6 | 32,301 | 0.02% |
|
| 2023/11/28 | 13 | 169.42 | 20 | 168.43 | 168.00 | -7 | 32,070 | -0.02% |
|
| 2023/11/27 | 3 | 163.16 | 4 | 163.50 | 160.00 | -1 | 31,641 | 0.00% |
|
| 2023/11/24 | 4 | 164.50 | 13 | 165.00 | 165.00 | -9 | 31,699 | -0.03% |
|
| 2023/11/23 | 51 | 165.34 | 45 | 165.62 | 163.50 | 6 | 31,774 | 0.02% |
|
| 2023/11/22 | 17 | 171.15 | 12 | 172.63 | 170.50 | 5 | 31,908 | 0.02% |
|
| 2023/11/21 | 2 | 165.25 | 4 | 167.25 | 168.50 | -2 | 31,430 | -0.01% |
|
| 2023/11/20 | 6 | 164.83 | 10 | 164.40 | 166.00 | -4 | 31,221 | -0.01% |
|
| 2023/11/17 | 24 | 161.08 | 10 | 163.10 | 164.00 | 14 | 30,986 | 0.05% |
|
| 2023/11/16 | 1 | 158.00 | 4 | 158.13 | 160.00 | -3 | 29,688 | -0.01% |
|
| 2023/11/15 | 41 | 155.72 | 49 | 153.88 | 158.50 | -8 | 29,107 | -0.03% |
|
| 2023/11/14 | 16 | 146.00 | 25 | 147.68 | 149.50 | -9 | 28,172 | -0.03% |
|
| 2023/11/13 | 0 | 0.00 | 23 | 138.50 | 138.50 | -23 | 27,196 | -0.08% |
|
| 2023/11/10 | 20 | 127.77 | 11 | 129.68 | 126.00 | 9 | 27,211 | 0.03% |
|
| 2023/11/09 | 26 | 128.06 | 25 | 129.04 | 129.00 | 1 | 27,142 | 0.00% |
|
| 2023/11/08 | 56 | 130.42 | 35 | 130.67 | 129.00 | 21 | 27,019 | 0.08% |
|
| 2023/11/07 | 32 | 132.36 | 30 | 133.80 | 133.50 | 2 | 26,701 | 0.01% |
|
| 2023/11/06 | 21 | 142.76 | 10 | 137.00 | 135.00 | 11 | 26,450 | 0.04% |
|
| 2023/11/03 | 4 | 136.38 | 15 | 141.33 | 145.00 | -11 | 25,118 | -0.04% |
|
| 2023/11/02 | 11 | 123.50 | 37 | 128.50 | 132.00 | -26 | 24,186 | -0.11% |
|
| 2023/11/01 | 20 | 121.25 | 20 | 120.25 | 120.00 | 0 | 23,920 | 0.00% |
|
| 2023/10/31 | 2 | 124.00 | 0 | 0.00 | 119.00 | 2 | 23,942 | 0.01% |
|
| 2023/10/30 | 4 | 123.25 | 5 | 122.90 | 123.00 | -1 | 23,924 | 0.00% |
|
| 2023/10/27 | 51 | 119.66 | 42 | 119.33 | 117.00 | 9 | 23,866 | 0.04% |
|
| 2023/10/26 | 23 | 120.33 | 20 | 120.85 | 119.00 | 3 | 23,523 | 0.01% |
|
| 2023/10/25 | 3 | 120.17 | 12 | 124.38 | 124.00 | -9 | 23,188 | -0.04% |
|
| 2023/10/24 | 18 | 113.39 | 21 | 114.00 | 117.50 | -3 | 22,575 | -0.01% |
|
| 2023/10/23 | 7 | 115.64 | 5 | 114.70 | 114.50 | 2 | 22,310 | 0.01% |
|
| 2023/10/20 | 25 | 117.20 | 21 | 117.07 | 116.50 | 4 | 22,156 | 0.02% |
|
| 2023/10/19 | 24 | 122.23 | 19 | 121.26 | 122.50 | 5 | 21,788 | 0.02% |
|
| 2023/10/18 | 44 | 131.22 | 25 | 129.12 | 121.50 | 19 | 21,471 | 0.09% |
|
| 2023/10/17 | 4 | 129.63 | 15 | 130.90 | 134.50 | -11 | 19,814 | -0.06% |
|
| 2023/10/16 | 2 | 125.00 | 18.1 | 122.80 | 122.50 | -16.1 | 19,488 | -0.08% |
|
| 2023/10/13 | 8 | 120.13 | 27 | 121.63 | 122.00 | -19 | 19,195 | -0.10% |
|
| 2023/10/12 | 2 | 110.25 | 16 | 116.28 | 118.50 | -14 | 19,873 | -0.07% |
|
| 2023/10/11 | 79 | 111.89 | 76 | 108.18 | 108.00 | 3 | 20,327 | 0.01% |
|
| 2023/10/06 | 17 | 116.50 | 12 | 116.00 | 116.00 | 5 | 20,959 | 0.02% |
|
| 2023/10/05 | 22 | 118.18 | 15 | 117.90 | 117.00 | 7 | 21,594 | 0.03% |
|
| 2023/10/04 | 9 | 117.28 | 8 | 118.13 | 118.50 | 1 | 22,450 | 0.00% |
|
| 2023/10/03 | 45.1 | 123.05 | 14 | 123.71 | 118.00 | 31.1 | 22,460 | 0.14% |
|
| 2023/10/02 | 2 | 123.50 | 14.3 | 123.97 | 123.00 | -12.3 | 22,027 | -0.06% |
|
| 2023/09/28 | 38 | 119.25 | 36.1 | 119.13 | 118.50 | 1.9 | 22,128 | 0.01% |
|
| 2023/09/27 | 13 | 116.38 | 22 | 119.16 | 121.50 | -9 | 21,906 | -0.04% |
|
| 2023/09/26 | 32 | 119.44 | 14 | 118.43 | 117.00 | 18 | 21,747 | 0.08% |
|
| 2023/09/25 | 3 | 122.33 | 3 | 122.83 | 122.00 | 0 | 21,526 | 0.00% |
|
| 2023/09/22 | 1 | 118.00 | 1 | 120.00 | 120.00 | 0 | 21,249 | 0.00% |
|
| 2023/09/21 | 9 | 114.89 | 11 | 116.00 | 119.00 | -2 | 21,117 | -0.01% |
|
| 2023/09/20 | 78.1 | 116.04 | 76 | 116.61 | 115.50 | 2.1 | 20,877 | 0.01% |
|
| 2023/09/19 | 50 | 119.94 | 49 | 119.68 | 118.00 | 1 | 20,651 | 0.00% |
|
| 2023/09/18 | 16.2 | 120.13 | 17 | 122.15 | 122.50 | -0.8 | 20,183 | 0.00% |
|
| 2023/09/15 | 8 | 117.19 | 54 | 118.26 | 120.00 | -46 | 19,566 | -0.23% |
|
| 2023/09/14 | 2 | 106.25 | 8 | 109.44 | 111.00 | -6 | 18,784 | -0.03% |
|
| 2023/09/13 | 10 | 100.00 | 10 | 101.00 | 101.00 | 0 | 18,675 | 0.00% |
|
| 2023/09/12 | 1 | 104.00 | 3 | 104.50 | 103.00 | -2 | 18,860 | -0.01% |
|
| 2023/09/11 | 52.3 | 112.31 | 24 | 106.17 | 105.50 | 28.3 | 18,751 | 0.15% |
|
| 2023/09/08 | 36 | 113.08 | 42 | 114.44 | 116.50 | -6 | 18,518 | -0.03% |
|
| 2023/09/07 | 11 | 116.09 | 5 | 116.20 | 115.00 | 6 | 18,412 | 0.03% |
|
| 2023/09/06 | 16 | 116.28 | 10 | 116.80 | 116.50 | 6 | 18,611 | 0.03% |
|
| 2023/09/05 | 11 | 113.14 | 16 | 115.34 | 118.00 | -5 | 18,805 | -0.03% |
|
| 2023/09/04 | 5 | 111.90 | 7 | 113.14 | 116.00 | -2 | 18,827 | -0.01% |
|
| 2023/09/01 | 3 | 113.50 | 4 | 114.75 | 112.50 | -1 | 18,965 | -0.01% |
|
| 2023/08/31 | 13 | 114.50 | 3 | 117.33 | 115.00 | 10 | 19,335 | 0.05% |
|
| 2023/08/30 | 2 | 112.50 | 21 | 113.93 | 114.50 | -19 | 19,752 | -0.10% |
|
| 2023/08/29 | 2 | 109.00 | 5 | 108.10 | 109.00 | -3 | 19,823 | -0.02% |
|
| 2023/08/28 | 58.8 | 115.30 | 16 | 112.78 | 108.50 | 42.8 | 19,677 | 0.22% |
|
| 2023/08/25 | 4 | 116.88 | 11 | 119.09 | 120.50 | -7 | 18,965 | -0.04% |
|
| 2023/08/24 | 34 | 115.74 | 32 | 116.20 | 113.50 | 2 | 18,625 | 0.01% |
|
| 2023/08/23 | 6 | 113.08 | 33 | 114.30 | 115.00 | -27 | 18,734 | -0.14% |
|
| 2023/08/22 | 9 | 111.17 | 13 | 111.38 | 110.00 | -4 | 18,597 | -0.02% |
|
| 2023/08/21 | 2 | 109.00 | 4 | 109.50 | 108.50 | -2 | 18,705 | -0.01% |
|
| 2023/08/18 | 41 | 111.59 | 22 | 108.70 | 108.00 | 19 | 18,625 | 0.10% |
|
| 2023/08/17 | 13 | 112.96 | 17 | 115.44 | 116.00 | -4 | 18,354 | -0.02% |
|
| 2023/08/16 | 4 | 109.00 | 18 | 112.08 | 113.50 | -14 | 18,081 | -0.08% |
|
| 2023/08/15 | 18 | 111.28 | 7 | 111.50 | 110.00 | 11 | 17,939 | 0.06% |
|
| 2023/08/14 | 4 | 110.00 | 4 | 109.38 | 109.00 | 0 | 17,783 | 0.00% |
|
| 2023/08/11 | 35 | 105.90 | 29 | 107.93 | 110.00 | 6 | 17,660 | 0.03% |
|
| 2023/08/10 | 24 | 107.10 | 22 | 108.45 | 109.50 | 2 | 17,245 | 0.01% |
|
| 2023/08/09 | 22 | 107.75 | 47 | 111.50 | 109.50 | -25 | 16,904 | -0.15% |
|
| 2023/08/08 | 48.1 | 108.86 | 10 | 110.50 | 105.50 | 38.1 | 16,460 | 0.23% |
|
| 2023/08/07 | 3 | 117.83 | 10 | 117.75 | 117.00 | -7 | 16,266 | -0.04% |
|
| 2023/08/04 | 10 | 110.10 | 3 | 111.17 | 109.50 | 7 | 15,730 | 0.04% |
|
| 2023/08/02 | 2 | 119.50 | 0 | 0.00 | 113.50 | 2 | 15,495 | 0.01% |
|
| 2023/08/01 | 24 | 123.71 | 15 | 122.93 | 121.50 | 9 | 15,096 | 0.06% |
|
| 2023/07/28 | 3 | 145.67 | 1 | 147.00 | 147.50 | 2 | 14,586 | 0.01% |
|
| 2023/07/27 | 0 | 0.00 | 3 | 151.50 | 144.00 | -3 | 14,565 | -0.02% |
|
| 2023/07/26 | 0 | 0.00 | 10 | 143.00 | 151.50 | -10 | 14,531 | -0.07% |
|
| 2023/07/25 | 6 | 145.92 | 0 | 0.00 | 142.50 | 6 | 14,521 | 0.04% |
|
| 2023/07/24 | 0 | 0.00 | 8 | 151.25 | 151.00 | -8 | 14,518 | -0.06% |
|
| 2023/07/21 | 9 | 148.00 | 9 | 141.94 | 148.50 | 0 | 14,490 | 0.00% |
|
| 2023/07/20 | 4 | 131.13 | 7 | 132.50 | 135.00 | -3 | 14,460 | -0.02% |
|
| 2023/07/19 | 2 | 122.75 | 6 | 125.58 | 127.50 | -4 | 14,434 | -0.03% |
|
| 2023/07/18 | 3 | 124.17 | 2 | 124.75 | 125.00 | 1 | 14,485 | 0.01% |
|
| 2023/07/17 | 57 | 128.03 | 51.1 | 129.26 | 130.00 | 5.9 | 14,425 | 0.04% |
|
| 2023/07/14 | 6 | 125.00 | 28 | 126.25 | 127.00 | -22 | 13,341 | -0.16% |
|
| 2023/07/13 | 33.1 | 113.72 | 46 | 113.88 | 115.50 | -12.9 | 12,613 | -0.10% |
|
| 2023/07/12 | 7 | 103.93 | 14.3 | 101.46 | 105.00 | -7.3 | 11,715 | -0.06% |
|
| 2023/07/11 | 18 | 92.81 | 18 | 94.18 | 95.50 | 0 | 11,020 | 0.00% |
|
| 2023/07/10 | 7 | 85.10 | 11.3 | 86.35 | 86.90 | -4.3 | 10,104 | -0.04% |
|
| 2023/07/07 | 1 | 82.90 | 8 | 83.68 | 84.20 | -7 | 9,931 | -0.07% |
|
| 2023/07/06 | 14 | 83.50 | 29 | 83.56 | 83.80 | -15 | 9,928 | -0.15% |
|
| 2023/07/05 | 15 | 81.15 | 1 | 81.00 | 81.00 | 14 | 9,556 | 0.15% |
|
| 2023/07/04 | 0 | 0.00 | 2 | 83.00 | 81.60 | -2 | 9,601 | -0.02% |
|
| 2023/07/03 | 5 | 82.80 | 20 | 82.49 | 81.60 | -15 | 9,611 | -0.16% |
|
| 2023/06/30 | 3 | 80.11 | 3 | 80.80 | 81.00 | 0 | 9,650 | 0.00% |
|
| 2023/06/29 | 3 | 79.67 | 31 | 80.48 | 80.10 | -28 | 9,705 | -0.29% |
|
| 2023/06/28 | 11 | 77.14 | 11 | 78.73 | 80.00 | 0 | 9,781 | 0.00% |
|
| 2023/06/27 | 32 | 77.89 | 20 | 77.33 | 76.70 | 12 | 10,125 | 0.12% |
|
| 2023/06/26 | 24 | 77.61 | 24 | 78.27 | 78.30 | 0 | 10,225 | 0.00% |
|
| 2023/06/21 | 1 | 80.00 | 21 | 80.26 | 79.80 | -20 | 10,768 | -0.19% |
|
| 2023/06/20 | 11 | 80.75 | 7 | 80.89 | 80.50 | 4 | 10,821 | 0.04% |
|
| 2023/06/19 | 89 | 83.14 | 77 | 82.61 | 81.60 | 12 | 11,007 | 0.11% |
|
| 2023/06/16 | 114 | 82.19 | 123 | 82.55 | 84.60 | -9 | 11,359 | -0.08% |
大買/大賣/
|
| 2023/06/15 | 49 | 81.96 | 76 | 82.23 | 81.90 | -27 | 11,440 | -0.24% |
|
| 2023/06/14 | 80 | 83.36 | 62 | 82.51 | 82.00 | 18 | 11,769 | 0.15% |
|
| 2023/06/13 | 18 | 85.10 | 11.3 | 85.62 | 84.20 | 6.7 | 12,105 | 0.06% |
|
| 2023/06/12 | 24 | 83.37 | 18 | 84.24 | 83.90 | 6 | 12,564 | 0.05% |
|
| 2023/06/09 | 12 | 88.34 | 38 | 87.19 | 87.90 | -26 | 12,720 | -0.20% |
|
| 2023/06/08 | 88 | 85.04 | 93 | 85.11 | 84.80 | -5 | 13,013 | -0.04% |
|
| 2023/06/07 | 27 | 88.24 | 8 | 89.08 | 87.90 | 19 | 13,809 | 0.14% |
|
| 2023/06/06 | 16 | 88.74 | 14 | 87.97 | 87.50 | 2 | 14,003 | 0.01% |
|
| 2023/06/05 | 24 | 87.30 | 25 | 87.74 | 88.20 | -1 | 13,742 | -0.01% |
|
| 2023/06/02 | 65 | 84.17 | 196 | 85.85 | 84.30 | -131 | 13,298 | -0.99% |
大賣/鉅額交易
|
| 2023/06/01 | 16 | 80.87 | 24 | 81.48 | 83.10 | -8 | 13,393 | -0.06% |
|
| 2023/05/31 | 10 | 81.48 | 6 | 81.55 | 80.80 | 4 | 13,848 | 0.03% |
|
| 2023/05/30 | 34 | 81.62 | 23 | 81.89 | 80.60 | 11 | 14,101 | 0.08% |
|
| 2023/05/29 | 37 | 81.96 | 49 | 81.72 | 83.10 | -12 | 14,588 | -0.08% |
|
| 2023/05/26 | 37 | 76.99 | 41 | 76.89 | 76.00 | -4 | 15,577 | -0.03% |
|
| 2023/05/25 | 16 | 78.04 | 23 | 77.90 | 77.30 | -7 | 16,162 | -0.04% |
|
| 2023/05/24 | 2 | 76.65 | 1 | 76.70 | 76.50 | 1 | 16,271 | 0.01% |
|
| 2023/05/23 | 10 | 76.70 | 15 | 77.22 | 77.10 | -5 | 17,055 | -0.03% |
|
| 2023/05/22 | 7 | 77.09 | 12 | 76.28 | 77.10 | -5 | 17,148 | -0.03% |
|
| 2023/05/19 | 10 | 75.10 | 20 | 75.64 | 74.90 | -10 | 17,153 | -0.06% |
|
| 2023/05/18 | 8 | 76.91 | 0 | 0.00 | 76.20 | 8 | 17,170 | 0.05% |
|
| 2023/05/17 | 6 | 76.00 | 5 | 76.10 | 76.00 | 1 | 17,186 | 0.01% |
|
| 2023/05/16 | 0 | 0.00 | 9 | 75.29 | 75.60 | -9 | 17,215 | -0.05% |
|
| 2023/05/15 | 1 | 73.30 | 0 | 0.00 | 73.20 | 1 | 17,302 | 0.01% |
|
| 2023/05/12 | 2 | 71.85 | 3 | 71.50 | 73.50 | -1 | 17,428 | -0.01% |
|
| 2023/05/11 | 93 | 74.28 | 58 | 72.93 | 71.70 | 35 | 17,946 | 0.20% |
|
| 2023/05/10 | 19 | 73.20 | 0 | 0.00 | 73.60 | 19 | 17,858 | 0.11% |
|
| 2023/05/09 | 2 | 74.65 | 1 | 72.80 | 73.00 | 1 | 17,911 | 0.01% |
|
| 2023/05/08 | 5 | 75.10 | 0 | 0.00 | 74.80 | 5 | 18,028 | 0.03% |
|
| 2023/05/03 | 6 | 74.05 | 7.1 | 74.57 | 74.50 | -1.1 | 19,241 | -0.01% |
|
| 2023/04/28 | 10 | 74.67 | 8 | 74.75 | 74.00 | 2 | 19,342 | 0.01% |
|
| 2023/04/27 | 5 | 73.50 | 6 | 74.15 | 73.60 | -1 | 19,299 | -0.01% |
|
| 2023/04/26 | 30 | 72.55 | 25 | 73.00 | 73.00 | 5 | 19,270 | 0.03% |
|
| 2023/04/25 | 4 | 77.15 | 15 | 74.39 | 73.50 | -11 | 19,280 | -0.06% |
|
| 2023/04/24 | 7 | 76.93 | 3 | 77.20 | 77.20 | 4 | 19,278 | 0.02% |
|
| 2023/04/20 | 6 | 78.33 | 2 | 78.60 | 77.80 | 4 | 19,231 | 0.02% |
|
| 2023/04/19 | 37 | 79.75 | 37 | 79.85 | 79.40 | 0 | 19,261 | 0.00% |
|
| 2023/04/18 | 5 | 80.90 | 1 | 82.40 | 80.50 | 4 | 19,227 | 0.02% |
|
| 2023/04/17 | 21 | 82.20 | 22 | 82.79 | 82.10 | -1 | 19,301 | -0.01% |
|
| 2023/04/14 | 1 | 83.00 | 0 | 0.00 | 82.20 | 1 | 19,408 | 0.01% |
|
| 2023/04/13 | 82.1 | 84.09 | 8 | 82.58 | 82.20 | 74.1 | 19,515 | 0.38% |
|
| 2023/04/12 | 1 | 85.60 | 2 | 85.70 | 85.50 | -1 | 19,547 | -0.01% |
|
| 2023/04/11 | 65 | 87.05 | 51 | 88.45 | 85.60 | 14 | 19,588 | 0.07% |
|
| 2023/04/10 | 6 | 86.45 | 17 | 86.67 | 87.40 | -11 | 19,543 | -0.06% |
|
| 2023/04/07 | 18 | 85.57 | 0 | 0.00 | 85.40 | 18 | 19,545 | 0.09% |
|
| 2023/04/06 | 23 | 85.23 | 20 | 85.95 | 85.50 | 3 | 19,545 | 0.02% |
|
| 2023/03/31 | 16 | 84.99 | 47 | 85.41 | 86.00 | -31 | 19,512 | -0.16% |
|
| 2023/03/30 | 20 | 84.07 | 13 | 84.25 | 84.80 | 7 | 19,493 | 0.04% |
|
| 2023/03/29 | 8 | 83.05 | 31 | 83.40 | 83.30 | -23 | 19,515 | -0.12% |
|
| 2023/03/28 | 65 | 86.03 | 15 | 87.83 | 84.10 | 50 | 19,537 | 0.26% |
|
| 2023/03/27 | 11 | 90.84 | 5 | 90.26 | 89.70 | 6 | 19,220 | 0.03% |
|
| 2023/03/24 | 51 | 91.49 | 99 | 91.84 | 89.60 | -48 | 19,247 | -0.25% |
|
| 2023/03/23 | 2 | 89.50 | 0 | 0.00 | 89.50 | 2 | 18,799 | 0.01% |
|
| 2023/03/22 | 41 | 89.19 | 53 | 89.63 | 89.50 | -12 | 18,928 | -0.06% |
|
| 2023/03/21 | 89 | 91.18 | 27 | 90.34 | 89.10 | 62 | 19,292 | 0.32% |
|
| 2023/03/20 | 27 | 90.57 | 33 | 90.66 | 91.80 | -6 | 19,422 | -0.03% |
|
| 2023/03/17 | 80 | 89.53 | 75 | 89.60 | 89.80 | 5 | 19,692 | 0.03% |
|
| 2023/03/16 | 88 | 87.62 | 94 | 87.81 | 88.60 | -6 | 19,658 | -0.03% |
|
| 2023/03/15 | 53 | 90.70 | 59 | 91.34 | 89.60 | -6 | 19,380 | -0.03% |
|
| 2023/03/14 | 108 | 89.96 | 72 | 90.34 | 88.00 | 36 | 19,026 | 0.19% |
大買/
|
| 2023/03/13 | 60 | 91.57 | 41 | 92.66 | 92.90 | 19 | 18,928 | 0.10% |
|
| 2023/03/10 | 35 | 93.80 | 23 | 95.02 | 94.80 | 12 | 18,556 | 0.06% |
|
| 2023/03/09 | 2 | 92.65 | 38 | 92.54 | 96.00 | -36 | 18,325 | -0.20% |
|
| 2023/03/08 | 36 | 86.99 | 35.2 | 88.30 | 87.30 | 0.8 | 18,601 | 0.00% |
|
| 2023/03/07 | 50 | 87.97 | 12 | 88.66 | 87.60 | 38 | 18,539 | 0.21% |
|
| 2023/03/06 | 9 | 86.33 | 38 | 89.08 | 89.50 | -29 | 18,424 | -0.16% |
|
| 2023/03/03 | 58 | 87.50 | 47 | 88.46 | 85.00 | 11 | 18,250 | 0.06% |
|
| 2023/03/02 | 71 | 89.35 | 78 | 88.22 | 87.90 | -7 | 17,890 | -0.04% |
|
| 2023/03/01 | 22 | 89.68 | 45 | 89.46 | 89.70 | -23 | 17,649 | -0.13% |
|
| 2023/02/24 | 52 | 87.55 | 62.6 | 88.45 | 90.80 | -10.6 | 17,103 | -0.06% |
|
| 2023/02/23 | 9 | 78.17 | 45 | 79.69 | 83.80 | -36 | 15,978 | -0.23% |
|
| 2023/02/22 | 70 | 77.25 | 39 | 76.76 | 76.20 | 31 | 15,663 | 0.20% |
|
| 2023/02/21 | 24 | 78.58 | 52 | 78.98 | 80.30 | -28 | 15,878 | -0.18% |
|
| 2023/02/20 | 6 | 75.43 | 22 | 75.10 | 75.50 | -16 | 15,458 | -0.10% |
|
| 2023/02/17 | 15 | 73.57 | 15 | 74.37 | 73.90 | 0 | 15,640 | 0.00% |
|
| 2023/02/16 | 14 | 73.66 | 10.2 | 73.89 | 74.20 | 3.8 | 15,811 | 0.02% |
|
| 2023/02/15 | 37 | 72.25 | 32 | 72.60 | 72.60 | 5 | 16,237 | 0.03% |
|
| 2023/02/14 | 14 | 74.38 | 1 | 74.50 | 73.70 | 13 | 16,523 | 0.08% |
|
| 2023/02/13 | 4 | 75.40 | 26 | 75.38 | 74.60 | -22 | 17,127 | -0.13% |
|
| 2023/02/10 | 39 | 74.60 | 0 | 0.00 | 73.40 | 39 | 17,636 | 0.22% |
|
| 2023/02/09 | 32 | 76.58 | 16 | 75.58 | 75.30 | 16 | 18,042 | 0.09% |
|
| 2023/02/08 | 2 | 74.90 | 52 | 74.59 | 74.50 | -50 | 18,685 | -0.27% |
|
| 2023/02/07 | 15 | 71.49 | 28 | 71.83 | 72.20 | -13 | 19,168 | -0.07% |
|
| 2023/02/06 | 32 | 72.86 | 16 | 72.71 | 72.60 | 16 | 19,424 | 0.08% |
|
| 2023/02/03 | 96 | 74.55 | 36 | 74.64 | 72.20 | 60 | 19,497 | 0.31% |
|
| 2023/02/02 | 44.2 | 76.80 | 96 | 76.28 | 77.00 | -51.8 | 19,396 | -0.27% |
|
| 2023/02/01 | 2 | 69.95 | 7 | 70.00 | 70.20 | -5 | 19,012 | -0.03% |
|
| 2023/01/31 | 2 | 68.40 | 5 | 69.50 | 69.50 | -3 | 19,298 | -0.02% |
|
| 2023/01/30 | 5 | 67.90 | 20 | 67.98 | 68.40 | -15 | 19,549 | -0.08% |
|
| 2023/01/17 | 21 | 66.59 | 12 | 66.55 | 66.60 | 9 | 19,758 | 0.05% |
|
| 2023/01/16 | 1 | 66.70 | 5 | 67.04 | 67.00 | -4 | 19,981 | -0.02% |
|
| 2023/01/13 | 4 | 67.48 | 0 | 0.00 | 67.00 | 4 | 20,236 | 0.02% |
|
| 2023/01/12 | 2 | 68.50 | 5 | 69.58 | 68.10 | -3 | 20,539 | -0.01% |
|
| 2023/01/10 | 6 | 70.22 | 10 | 71.12 | 70.30 | -4 | 21,199 | -0.02% |
|
| 2023/01/09 | 12 | 70.48 | 16 | 70.91 | 70.70 | -4 | 21,555 | -0.02% |
|
| 2023/01/06 | 9 | 69.42 | 10 | 69.54 | 69.70 | -1 | 22,169 | 0.00% |
|
| 2023/01/05 | 2 | 70.05 | 1 | 70.70 | 68.80 | 1 | 22,827 | 0.00% |
|
| 2023/01/04 | 3 | 69.73 | 10 | 70.10 | 69.30 | -7 | 23,375 | -0.03% |
|
| 2023/01/03 | 34 | 68.66 | 54 | 68.99 | 69.10 | -20 | 23,527 | -0.09% |
|
| 2022/12/30 | 21 | 67.41 | 1 | 68.60 | 67.30 | 20 | 23,873 | 0.08% |
|
| 2022/12/29 | 21 | 67.38 | 22 | 66.87 | 67.40 | -1 | 24,176 | 0.00% |
|
| 2022/12/28 | 91 | 68.95 | 60 | 68.20 | 67.90 | 31 | 25,018 | 0.12% |
|
| 2022/12/27 | 2 | 71.00 | 5 | 71.32 | 70.90 | -3 | 25,275 | -0.01% |
|
| 2022/12/26 | 1 | 69.60 | 6 | 70.42 | 70.00 | -5 | 25,716 | -0.02% |
|
| 2022/12/23 | 7 | 69.39 | 30 | 69.43 | 69.30 | -23 | 26,211 | -0.09% |
|
| 2022/12/22 | 26 | 69.61 | 14 | 70.61 | 69.40 | 12 | 26,626 | 0.05% |
|
| 2022/12/21 | 19 | 69.23 | 0 | 0.00 | 69.60 | 19 | 27,218 | 0.07% |
|
| 2022/12/20 | 22 | 71.88 | 19 | 70.78 | 69.80 | 3 | 27,653 | 0.01% |
|
| 2022/12/19 | 68 | 72.19 | 56 | 71.43 | 71.20 | 12 | 27,981 | 0.04% |
|
| 2022/12/16 | 11 | 73.00 | 19 | 73.56 | 73.10 | -8 | 28,384 | -0.03% |
|
| 2022/12/15 | 64 | 74.19 | 33 | 73.98 | 73.80 | 31 | 28,853 | 0.11% |
|
| 2022/12/14 | 45 | 74.77 | 32 | 75.26 | 74.50 | 13 | 28,913 | 0.04% |
|
| 2022/12/13 | 11 | 76.00 | 63 | 76.07 | 75.00 | -52 | 28,958 | -0.18% |
|
| 2022/12/12 | 109 | 75.45 | 61 | 75.61 | 73.60 | 48 | 28,681 | 0.17% |
大買/
|
| 2022/12/09 | 4 | 75.98 | 65 | 76.50 | 76.80 | -61 | 28,540 | -0.21% |
|
| 2022/12/08 | 54 | 73.10 | 68 | 73.75 | 74.70 | -14 | 28,608 | -0.05% |
|
| 2022/12/07 | 9 | 71.49 | 8 | 71.15 | 70.20 | 1 | 29,142 | 0.00% |
|
| 2022/12/06 | 101 | 73.00 | 90 | 72.29 | 71.70 | 11 | 30,033 | 0.04% |
大買/
|
| 2022/12/05 | 138 | 75.04 | 69 | 74.51 | 73.60 | 69 | 30,158 | 0.23% |
大買/
|
| 2022/12/02 | 5 | 74.80 | 19 | 74.94 | 75.00 | -14 | 29,998 | -0.05% |
|
| 2022/12/01 | 164 | 75.43 | 165 | 75.02 | 74.40 | -1 | 30,046 | 0.00% |
大買/大賣/
|
| 2022/11/30 | 18 | 74.27 | 25 | 72.90 | 74.00 | -7 | 29,730 | -0.02% |
|
| 2022/11/29 | 62 | 66.84 | 63 | 67.52 | 68.30 | -1 | 29,546 | 0.00% |
|
| 2022/11/28 | 3 | 68.60 | 2 | 68.45 | 68.20 | 1 | 30,800 | 0.00% |
|
| 2022/11/25 | 17 | 69.88 | 8 | 68.75 | 68.60 | 9 | 32,655 | 0.03% |
|
| 2022/11/24 | 11 | 72.01 | 6 | 71.85 | 71.90 | 5 | 33,411 | 0.01% |
|
| 2022/11/23 | 7 | 71.47 | 4 | 70.95 | 70.90 | 3 | 33,963 | 0.01% |
|
| 2022/11/22 | 79 | 71.07 | 78 | 70.92 | 70.80 | 1 | 34,410 | 0.00% |
|
| 2022/11/21 | 82 | 72.96 | 76 | 71.10 | 70.80 | 6 | 34,985 | 0.02% |
|
| 2022/11/18 | 132 | 73.64 | 145 | 72.76 | 72.40 | -13 | 34,973 | -0.04% |
大買/大賣/
|
| 2022/11/17 | 115 | 73.28 | 99 | 74.15 | 74.30 | 16 | 34,894 | 0.05% |
大買/
|
| 2022/11/16 | 60 | 71.22 | 80 | 71.44 | 71.50 | -20 | 34,705 | -0.06% |
|
| 2022/11/15 | 43 | 69.08 | 47 | 70.31 | 70.30 | -4 | 34,609 | -0.01% |
|
| 2022/11/14 | 27 | 68.30 | 26 | 68.50 | 68.50 | 1 | 34,814 | 0.00% |
|
| 2022/11/11 | 32 | 68.77 | 38 | 68.27 | 67.40 | -6 | 34,912 | -0.02% |
|
| 2022/11/10 | 21 | 69.11 | 16 | 69.64 | 68.90 | 5 | 34,807 | 0.01% |
|
| 2022/11/09 | 66 | 70.74 | 35 | 70.46 | 69.70 | 31 | 34,981 | 0.09% |
|
| 2022/11/08 | 19 | 72.08 | 15 | 72.65 | 70.90 | 4 | 34,871 | 0.01% |
|
| 2022/11/07 | 5 | 70.72 | 15 | 70.96 | 70.10 | -10 | 34,274 | -0.03% |
|
| 2022/11/04 | 46 | 69.69 | 41 | 69.85 | 70.30 | 5 | 33,789 | 0.01% |
|
| 2022/11/03 | 2 | 67.70 | 25 | 67.04 | 70.60 | -23 | 32,646 | -0.07% |
|
| 2022/11/02 | 27 | 63.79 | 23 | 64.40 | 64.20 | 4 | 32,059 | 0.01% |
|
| 2022/11/01 | 15 | 63.96 | 9 | 63.86 | 64.50 | 6 | 31,810 | 0.02% |
|
| 2022/10/31 | 11 | 64.46 | 23 | 64.05 | 64.10 | -12 | 31,629 | -0.04% |
|
| 2022/10/28 | 42 | 61.26 | 36 | 60.39 | 60.20 | 6 | 31,345 | 0.02% |
|
| 2022/10/27 | 11 | 62.25 | 25 | 62.11 | 62.90 | -14 | 31,169 | -0.04% |
|
| 2022/10/26 | 46 | 60.39 | 38 | 61.03 | 59.70 | 8 | 30,884 | 0.03% |
|
| 2022/10/25 | 11.1 | 61.56 | 8 | 61.38 | 60.90 | 3.1 | 30,630 | 0.01% |
|
| 2022/10/24 | 18 | 63.26 | 15 | 63.65 | 62.60 | 3 | 30,509 | 0.01% |
|
| 2022/10/21 | 29.1 | 63.39 | 23 | 62.07 | 61.70 | 6.1 | 30,355 | 0.02% |
|
| 2022/10/20 | 5 | 64.08 | 1 | 63.30 | 64.60 | 4 | 30,864 | 0.01% |
|
| 2022/10/19 | 7 | 66.04 | 1 | 64.50 | 64.00 | 6 | 32,142 | 0.02% |
|
| 2022/10/18 | 23 | 65.37 | 8 | 65.36 | 65.00 | 15 | 33,150 | 0.05% |
|
| 2022/10/17 | 5 | 63.80 | 14 | 63.92 | 66.00 | -9 | 33,887 | -0.03% |
|
| 2022/10/14 | 22 | 64.93 | 14 | 65.29 | 64.00 | 8 | 34,011 | 0.02% |
|
| 2022/10/13 | 56 | 63.94 | 57 | 62.18 | 60.00 | -1 | 33,615 | 0.00% |
|
| 2022/10/12 | 18 | 65.07 | 5 | 65.90 | 64.70 | 13 | 33,001 | 0.04% |
|
| 2022/10/07 | 7 | 78.74 | 7 | 79.57 | 79.70 | 0 | 32,278 | 0.00% |
|
| 2022/10/06 | 38 | 78.27 | 43 | 78.59 | 78.50 | -5 | 31,956 | -0.02% |
|
| 2022/10/05 | 27 | 80.34 | 29 | 82.28 | 78.70 | -2 | 31,799 | -0.01% |
|
| 2022/10/04 | 3 | 77.53 | 9 | 78.04 | 77.60 | -6 | 31,121 | -0.02% |
|
| 2022/10/03 | 22 | 77.47 | 25 | 76.78 | 75.30 | -3 | 30,944 | -0.01% |
|
| 2022/09/30 | 18 | 77.95 | 5 | 76.70 | 79.00 | 13 | 30,855 | 0.04% |
|
| 2022/09/29 | 13 | 76.85 | 11 | 76.94 | 76.10 | 2 | 31,036 | 0.01% |
|
| 2022/09/28 | 83 | 78.83 | 77 | 75.22 | 74.40 | 6 | 31,298 | 0.02% |
|
| 2022/09/27 | 37 | 79.01 | 44 | 80.15 | 82.20 | -7 | 31,239 | -0.02% |
|
| 2022/09/26 | 26 | 82.62 | 8 | 82.99 | 79.80 | 18 | 30,961 | 0.06% |
|
| 2022/09/23 | 42 | 89.90 | 35 | 88.39 | 88.60 | 7 | 30,712 | 0.02% |
|
| 2022/09/22 | 17 | 88.51 | 35 | 89.71 | 91.40 | -18 | 30,353 | -0.06% |
|
| 2022/09/21 | 9 | 87.89 | 11 | 88.07 | 88.50 | -2 | 29,891 | -0.01% |
|
| 2022/09/20 | 20 | 87.62 | 24 | 88.07 | 88.30 | -4 | 30,285 | -0.01% |
|
| 2022/09/19 | 76 | 87.72 | 78 | 87.38 | 86.50 | -2 | 30,186 | -0.01% |
|
| 2022/09/16 | 42 | 88.28 | 34 | 88.83 | 88.70 | 8 | 29,989 | 0.03% |
|
| 2022/09/15 | 36 | 91.49 | 42 | 91.42 | 88.50 | -6 | 29,667 | -0.02% |
|
| 2022/09/14 | 50 | 91.15 | 38 | 90.87 | 92.40 | 12 | 29,378 | 0.04% |
|
| 2022/09/13 | 49 | 89.10 | 39 | 89.10 | 89.00 | 10 | 28,505 | 0.04% |
|
| 2022/09/12 | 10 | 86.00 | 12 | 85.98 | 87.40 | -2 | 27,457 | -0.01% |
|
| 2022/09/08 | 9 | 79.14 | 8 | 79.53 | 79.50 | 1 | 27,151 | 0.00% |
|
| 2022/09/07 | 9 | 79.90 | 8 | 79.60 | 78.50 | 1 | 26,915 | 0.00% |
|
| 2022/09/06 | 90 | 81.51 | 88 | 81.05 | 80.40 | 2 | 26,530 | 0.01% |
|
| 2022/09/05 | 28 | 84.09 | 33 | 84.42 | 83.10 | -5 | 25,997 | -0.02% |
|
| 2022/09/02 | 89 | 88.96 | 75 | 89.63 | 86.50 | 14 | 25,440 | 0.06% |
|
| 2022/09/01 | 130 | 88.53 | 144 | 88.78 | 88.60 | -14 | 23,993 | -0.06% |
大買/大賣/
|
| 2022/08/31 | 68 | 84.33 | 68.3 | 84.14 | 90.50 | -0.3 | 22,015 | 0.00% |
|
| 2022/08/30 | 15 | 82.05 | 9 | 82.08 | 82.30 | 6 | 20,950 | 0.03% |
|
| 2022/08/29 | 11 | 78.83 | 23 | 79.43 | 80.00 | -12 | 20,170 | -0.06% |
|
| 2022/08/26 | 25 | 80.28 | 32 | 80.29 | 83.30 | -7 | 19,583 | -0.04% |
|
| 2022/08/25 | 11 | 73.08 | 23 | 74.22 | 75.80 | -12 | 18,831 | -0.06% |
|
| 2022/08/24 | 55 | 71.76 | 62 | 72.52 | 72.80 | -7 | 18,556 | -0.04% |
|
| 2022/08/23 | 43 | 72.29 | 39 | 72.58 | 71.70 | 4 | 18,269 | 0.02% |
|
| 2022/08/22 | 66 | 77.27 | 60 | 75.89 | 74.30 | 6 | 17,888 | 0.03% |
|
| 2022/08/19 | 20 | 79.08 | 38 | 80.35 | 79.60 | -18 | 17,592 | -0.10% |
|
| 2022/08/18 | 48 | 77.15 | 58 | 77.67 | 77.30 | -10 | 17,053 | -0.06% |
|
| 2022/08/17 | 51 | 77.65 | 33 | 78.13 | 78.50 | 18 | 16,700 | 0.11% |
|
| 2022/08/16 | 39 | 81.70 | 24 | 78.78 | 77.80 | 15 | 16,306 | 0.09% |
|
| 2022/08/15 | 13 | 77.50 | 25 | 78.45 | 83.90 | -12 | 15,725 | -0.08% |
|
| 2022/08/12 | 10 | 85.35 | 10 | 81.10 | 81.20 | 0 | 15,102 | 0.00% |
|
| 2022/08/11 | 1 | 80.80 | 0 | 0.00 | 81.10 | 1 | 15,002 | 0.01% |
|
| 2022/08/10 | 10 | 80.95 | 0 | 0.00 | 80.80 | 10 | 14,949 | 0.07% |
|
| 2022/08/09 | 0 | 0.00 | 1 | 75.60 | 76.70 | -1 | 14,871 | -0.01% |
|
| 2022/08/08 | 0 | 0.00 | 10 | 73.52 | 75.00 | -10 | 14,806 | -0.07% |
|
| 2022/08/05 | 1 | 71.80 | 14 | 71.55 | 73.00 | -13 | 14,739 | -0.09% |
|
| 2022/08/04 | 5 | 67.06 | 0 | 0.00 | 70.00 | 5 | 14,690 | 0.03% |
|
| 2022/08/03 | 12 | 76.92 | 8 | 73.53 | 73.00 | 4 | 14,550 | 0.03% |
|
| 2022/08/02 | 1 | 74.30 | 13 | 73.58 | 75.40 | -12 | 14,465 | -0.08% |
|
| 2022/08/01 | 0 | 0.00 | 2 | 74.60 | 74.80 | -2 | 14,408 | -0.01% |
|
| 2022/07/29 | 13 | 74.85 | 13 | 73.35 | 73.00 | 0 | 14,329 | 0.00% |
|
| 2022/07/28 | 11 | 73.73 | 13 | 71.75 | 71.00 | -2 | 14,173 | -0.01% |
|
| 2022/07/27 | 34 | 71.47 | 18 | 71.89 | 73.00 | 16 | 14,073 | 0.11% |
|
| 2022/07/26 | 61 | 72.95 | 54 | 72.26 | 73.30 | 7 | 13,268 | 0.05% |
|
| 2022/07/25 | 43 | 68.11 | 41 | 69.17 | 72.80 | 2 | 11,679 | 0.02% |
|
| 2022/07/22 | 30 | 64.70 | 31 | 65.41 | 66.20 | -1 | 10,286 | -0.01% |
|
| 2022/07/21 | 22 | 58.71 | 26 | 58.57 | 60.30 | -4 | 9,123 | -0.04% |
|
| 2022/07/20 | 5 | 52.84 | 9 | 54.80 | 54.90 | -4 | 8,565 | -0.05% |
|
| 2022/07/19 | 6 | 51.78 | 8 | 50.88 | 50.90 | -2 | 8,248 | -0.02% |
|
| 2022/07/18 | 1 | 54.10 | 3 | 53.07 | 52.50 | -2 | 8,159 | -0.02% |
|
| 2022/07/15 | 2 | 51.40 | 7 | 51.60 | 51.60 | -5 | 7,962 | -0.06% |
|
| 2022/07/14 | 17 | 51.40 | 16 | 51.24 | 51.70 | 1 | 7,883 | 0.01% |
|
| 2022/07/13 | 26 | 52.14 | 20 | 52.62 | 51.00 | 6 | 7,705 | 0.08% |
|
| 2022/07/12 | 3 | 52.30 | 7 | 50.71 | 49.95 | -4 | 7,391 | -0.05% |
|
| 2022/07/11 | 6 | 54.67 | 0 | 0.00 | 53.20 | 6 | 7,151 | 0.08% |
|
| 2022/07/08 | 37 | 56.30 | 32 | 56.13 | 54.90 | 5 | 6,933 | 0.07% |
|
| 2022/07/07 | 34 | 56.63 | 28 | 56.64 | 57.60 | 6 | 6,461 | 0.09% |
|
| 2022/07/06 | 25.3 | 56.24 | 24 | 56.43 | 55.00 | 1.3 | 5,711 | 0.02% |
|
| 2022/07/05 | 22 | 54.00 | 28 | 55.82 | 57.20 | -6 | 4,986 | -0.12% |
|
| 2022/07/04 | 0 | 0.00 | 3 | 51.73 | 52.00 | -3 | 4,338 | -0.07% |
|
| 2022/07/01 | 5 | 49.19 | 5 | 49.89 | 47.85 | 0 | 4,044 | 0.00% |
|
| 2022/06/30 | 6 | 48.18 | 1 | 47.65 | 47.75 | 5 | 3,730 | 0.13% |
|
| 2022/06/29 | 6 | 52.26 | 4 | 50.66 | 49.95 | 2 | 3,555 | 0.06% |
|
| 2022/06/28 | 2 | 55.20 | 2 | 55.00 | 55.40 | 0 | 3,309 | 0.00% |
|
| 2022/06/27 | 3 | 54.00 | 3 | 54.27 | 54.60 | 0 | 2,744 | 0.00% |
|
| 2022/06/24 | 3 | 48.22 | 2 | 49.60 | 49.70 | 1 | 2,530 | 0.04% |
|
| 2022/06/23 | 19 | 45.81 | 18 | 45.78 | 45.20 | 1 | 2,411 | 0.04% |
|
| 2022/06/22 | 14 | 46.79 | 17 | 47.60 | 47.70 | -3 | 2,272 | -0.13% |
|
| 2022/06/21 | 1 | 46.65 | 2 | 45.00 | 46.75 | -1 | 1,872 | -0.05% |
|
| 2022/06/20 | 0.2 | 43.50 | 1 | 45.00 | 42.50 | -0.8 | 1,832 | -0.04% |
|
| 2022/06/16 | 0 | 0.00 | 3 | 48.50 | 45.70 | -3 | 1,869 | -0.16% |
|
| 2022/06/15 | 2.2 | 47.02 | 2 | 47.10 | 47.10 | 0.2 | 1,910 | 0.01% |
|
| 2022/06/14 | 3 | 47.65 | 0 | 0.00 | 47.85 | 3 | 1,960 | 0.15% |
|
| 2022/06/10 | 6 | 50.35 | 4 | 49.90 | 49.90 | 2 | 2,023 | 0.10% |
|
| 2022/06/09 | 0 | 0.00 | 0 | 51.30 | 51.40 | 0 | 2,055 | 0.00% |
|
| 2022/06/07 | 2 | 51.85 | 1 | 51.80 | 51.60 | 1 | 2,143 | 0.05% |
|
| 2022/06/06 | 1 | 52.50 | 0 | 0.00 | 52.50 | 1 | 2,210 | 0.05% |
|
| 2022/06/02 | 4 | 53.43 | 3 | 53.27 | 52.50 | 1 | 2,308 | 0.04% |
|
| 2022/06/01 | 1 | 53.10 | 1 | 53.10 | 53.00 | 0 | 2,373 | 0.00% |
|
| 2022/05/26 | 0 | 0.00 | 1 | 50.80 | 50.20 | -1 | 2,868 | -0.03% |
|
| 2022/05/24 | 4 | 51.25 | 4 | 50.45 | 49.90 | 0 | 2,982 | 0.00% |
|
| 2022/05/23 | 1 | 51.90 | 0 | 0.00 | 51.70 | 1 | 2,986 | 0.03% |
|
| 2022/05/20 | 3 | 51.40 | 4 | 51.25 | 51.20 | -1 | 3,027 | -0.03% |
|
| 2022/05/19 | 2 | 50.45 | 0 | 0.00 | 51.60 | 2 | 3,044 | 0.07% |
|
| 2022/05/18 | 4 | 51.60 | 4 | 51.35 | 51.30 | 0 | 3,051 | 0.00% |
|
| 2022/05/16 | 2 | 48.45 | 2 | 48.60 | 48.60 | 0 | 3,133 | 0.00% |
|
| 2022/05/13 | 0 | 0.00 | 1 | 47.90 | 48.10 | -1 | 3,177 | -0.03% |
|
| 2022/05/12 | 2 | 48.63 | 1 | 47.25 | 47.25 | 1 | 3,235 | 0.03% |
|
| 2022/05/11 | 1 | 48.20 | 1 | 48.60 | 48.20 | 0 | 3,276 | 0.00% |
|
| 2022/05/05 | 2 | 50.80 | 0 | 0.00 | 51.10 | 2 | 3,703 | 0.05% |
|
| 2022/05/04 | 4 | 49.95 | 4 | 50.00 | 50.00 | 0 | 3,761 | 0.00% |
|
| 2022/04/27 | 0 | 0.00 | 1 | 49.55 | 49.85 | -1 | 4,053 | -0.02% |
|
| 2022/04/26 | 1 | 52.30 | 2 | 51.75 | 51.20 | -1 | 4,066 | -0.02% |
|
| 2022/04/25 | 1 | 51.40 | 1 | 52.40 | 51.30 | 0 | 4,117 | 0.00% |
|
| 2022/04/21 | 0 | 0.00 | 1 | 55.70 | 55.80 | -1 | 4,348 | -0.02% |
|
| 2022/04/19 | 3 | 55.30 | 1 | 54.80 | 55.00 | 2 | 4,559 | 0.04% |
|
| 2022/04/18 | 0 | 0.00 | 1 | 56.00 | 55.00 | -1 | 4,770 | -0.02% |
|
| 2022/04/15 | 4 | 56.65 | 0 | 0.00 | 56.00 | 4 | 4,839 | 0.08% |
|
| 2022/04/14 | 0 | 0.00 | 1 | 58.70 | 58.50 | -1 | 4,965 | -0.02% |
|
| 2022/04/13 | 1 | 59.50 | 0 | 0.00 | 59.00 | 1 | 5,027 | 0.02% |
|
| 2022/04/12 | 2 | 57.80 | 4 | 57.43 | 57.30 | -2 | 5,152 | -0.04% |
|
| 2022/04/11 | 9 | 60.08 | 9 | 57.70 | 57.70 | 0 | 5,250 | 0.00% |
|
| 2022/04/08 | 2 | 60.20 | 0 | 0.00 | 60.00 | 2 | 5,297 | 0.04% |
|
| 2022/04/07 | 4 | 61.95 | 0 | 0.00 | 60.30 | 4 | 5,342 | 0.07% |
|
| 2022/04/06 | 1 | 63.90 | 1 | 63.90 | 63.90 | 0 | 5,394 | 0.00% |
|
| 2022/04/01 | 2 | 65.60 | 2 | 65.50 | 65.50 | 0 | 5,555 | 0.00% |
|
| 2022/03/31 | 2 | 66.05 | 3 | 66.27 | 65.90 | -1 | 5,702 | -0.02% |
|
| 2022/03/30 | 4 | 67.65 | 3 | 66.40 | 66.40 | 1 | 5,947 | 0.02% |
|
| 2022/03/29 | 2 | 66.80 | 6 | 66.85 | 67.10 | -4 | 6,206 | -0.06% |
|
| 2022/03/28 | 2 | 64.85 | 2 | 66.60 | 66.60 | 0 | 6,521 | 0.00% |
|
| 2022/03/25 | 7 | 66.81 | 7 | 65.99 | 66.10 | 0 | 6,649 | 0.00% |
|
| 2022/03/24 | 8 | 65.34 | 0 | 0.00 | 67.30 | 8 | 6,868 | 0.12% |
|
| 2022/03/23 | 6 | 65.45 | 5 | 65.10 | 65.10 | 1 | 7,190 | 0.01% |
|
| 2022/03/21 | 14 | 65.32 | 15 | 64.50 | 64.30 | -1 | 7,759 | -0.01% |
|
| 2022/03/18 | 3 | 62.47 | 5 | 64.44 | 64.80 | -2 | 7,909 | -0.03% |
|
| 2022/03/17 | 4 | 61.78 | 4 | 62.45 | 62.70 | 0 | 8,015 | 0.00% |
|
| 2022/03/16 | 3 | 59.10 | 3 | 58.70 | 59.80 | 0 | 8,209 | 0.00% |
|
| 2022/03/15 | 2 | 58.70 | 2 | 58.50 | 58.50 | 0 | 8,592 | 0.00% |
|
| 2022/03/14 | 2 | 61.10 | 0 | 0.00 | 61.40 | 2 | 8,893 | 0.02% |
|
| 2022/03/11 | 2 | 59.60 | 3 | 60.20 | 60.50 | -1 | 9,523 | -0.01% |
|
| 2022/03/10 | 1 | 59.50 | 4 | 59.90 | 60.00 | -3 | 9,740 | -0.03% |
|
| 2022/03/09 | 2 | 58.60 | 6 | 57.72 | 57.90 | -4 | 10,495 | -0.04% |
|
| 2022/03/08 | 2 | 57.80 | 13 | 56.89 | 56.70 | -11 | 10,842 | -0.10% |
|
| 2022/03/07 | 8 | 60.86 | 3 | 60.00 | 59.30 | 5 | 11,230 | 0.04% |
|
| 2022/03/04 | 2 | 65.30 | 1 | 64.80 | 64.00 | 1 | 11,737 | 0.01% |
|
| 2022/03/03 | 11 | 67.74 | 12 | 67.33 | 66.10 | -1 | 12,164 | -0.01% |
|
| 2022/03/02 | 8 | 67.49 | 5 | 68.32 | 68.40 | 3 | 12,643 | 0.02% |
|
| 2022/03/01 | 1 | 65.00 | 6 | 64.10 | 65.30 | -5 | 13,377 | -0.04% |
|
| 2022/02/25 | 3 | 63.60 | 4 | 62.80 | 62.90 | -1 | 13,710 | -0.01% |
|
| 2022/02/22 | 6 | 65.85 | 5 | 64.30 | 64.30 | 1 | 15,252 | 0.01% |
|
| 2022/02/21 | 5 | 66.76 | 6 | 66.33 | 66.30 | -1 | 15,693 | -0.01% |
|
| 2022/02/18 | 4 | 67.08 | 12 | 67.53 | 67.60 | -8 | 16,670 | -0.05% |
|
| 2022/02/17 | 8 | 67.66 | 8 | 67.20 | 67.20 | 0 | 17,688 | 0.00% |
|
| 2022/02/16 | 9 | 67.33 | 6 | 68.00 | 68.00 | 3 | 19,771 | 0.02% |
|
| 2022/02/15 | 2 | 66.10 | 4 | 65.60 | 65.60 | -2 | 21,772 | -0.01% |
|
| 2022/02/14 | 3 | 65.90 | 11 | 65.21 | 65.20 | -8 | 25,647 | -0.03% |
|
| 2022/02/10 | 4 | 68.53 | 3 | 68.20 | 68.20 | 1 | 27,857 | 0.00% |
|
| 2022/02/09 | 12 | 69.18 | 6 | 69.38 | 68.70 | 6 | 28,956 | 0.02% |
|
| 2022/02/08 | 3 | 67.20 | 4 | 67.85 | 68.20 | -1 | 30,368 | 0.00% |
|
| 2022/02/07 | 8 | 64.41 | 4 | 66.00 | 67.00 | 4 | 31,122 | 0.01% |
|
| 2022/01/26 | 12 | 67.60 | 2 | 68.00 | 67.00 | 10 | 31,799 | 0.03% |
|
| 2022/01/25 | 0 | 0.00 | 2 | 66.40 | 66.50 | -2 | 33,215 | -0.01% |
|
| 2022/01/24 | 1 | 68.50 | 0 | 0.00 | 69.60 | 1 | 34,442 | 0.00% |
|
| 2022/01/21 | 5 | 71.30 | 5 | 71.90 | 70.40 | 0 | 35,072 | 0.00% |
|
| 2022/01/20 | 5 | 72.64 | 6 | 71.02 | 71.00 | -1 | 35,207 | 0.00% |
|
| 2022/01/18 | 8 | 73.89 | 8 | 73.34 | 73.20 | 0 | 37,018 | 0.00% |
|
| 2022/01/17 | 15 | 72.95 | 10 | 73.64 | 73.80 | 5 | 37,279 | 0.01% |
|
| 2022/01/14 | 9 | 71.94 | 13 | 71.70 | 72.10 | -4 | 37,609 | -0.01% |
|
| 2022/01/13 | 5 | 72.94 | 12 | 73.18 | 73.70 | -7 | 38,006 | -0.02% |
|
| 2022/01/12 | 8 | 73.96 | 8 | 73.86 | 73.50 | 0 | 38,002 | 0.00% |
|
| 2022/01/11 | 9 | 77.33 | 12 | 73.69 | 74.00 | -3 | 37,927 | -0.01% |
|
| 2022/01/10 | 0 | 0.00 | 2 | 76.70 | 78.80 | -2 | 37,725 | -0.01% |
|
| 2022/01/07 | 4 | 80.98 | 8 | 78.38 | 78.10 | -4 | 37,654 | -0.01% |
|
| 2022/01/06 | 7 | 82.36 | 4 | 82.20 | 82.00 | 3 | 37,509 | 0.01% |
|
| 2022/01/05 | 5 | 83.58 | 3 | 83.33 | 83.50 | 2 | 37,444 | 0.01% |
|
| 2022/01/04 | 3 | 87.60 | 0 | 0.00 | 86.00 | 3 | 37,324 | 0.01% |
|
| 2022/01/03 | 3 | 86.80 | 3 | 87.20 | 86.40 | 0 | 37,205 | 0.00% |
|
| 2021/12/30 | 3 | 86.07 | 2 | 85.90 | 85.90 | 1 | 37,130 | 0.00% |
|
| 2021/12/29 | 1 | 86.50 | 1 | 87.20 | 87.40 | 0 | 37,075 | 0.00% |
|
| 2021/12/28 | 14 | 87.47 | 8 | 86.54 | 86.60 | 6 | 37,005 | 0.02% |
|
| 2021/12/27 | 3 | 89.70 | 5 | 89.20 | 89.00 | -2 | 36,847 | -0.01% |
|
| 2021/12/24 | 11 | 88.76 | 8 | 88.05 | 87.70 | 3 | 36,731 | 0.01% |
|
| 2021/12/23 | 6.3 | 89.21 | 9 | 89.04 | 89.40 | -2.7 | 36,479 | -0.01% |
|
| 2021/12/22 | 11 | 88.06 | 8 | 88.44 | 86.50 | 3 | 36,184 | 0.01% |
|
| 2021/12/21 | 13 | 87.16 | 12 | 87.02 | 86.70 | 1 | 35,854 | 0.00% |
|
| 2021/12/20 | 6 | 86.98 | 7 | 87.50 | 87.80 | -1 | 35,701 | 0.00% |
|
| 2021/12/17 | 7 | 87.44 | 13 | 86.49 | 86.30 | -6 | 35,437 | -0.02% |
|
| 2021/12/16 | 23 | 90.65 | 20 | 90.91 | 91.20 | 3 | 35,077 | 0.01% |
|
| 2021/12/15 | 8 | 85.25 | 9 | 86.23 | 87.00 | -1 | 34,663 | 0.00% |
|
| 2021/12/14 | 6 | 84.73 | 9 | 83.36 | 83.30 | -3 | 34,486 | -0.01% |
|
| 2021/12/13 | 4 | 86.68 | 4 | 87.38 | 87.00 | 0 | 34,253 | 0.00% |
|
| 2021/12/10 | 6 | 87.83 | 12 | 87.53 | 86.20 | -6 | 34,088 | -0.02% |
|
| 2021/12/09 | 9 | 90.86 | 12 | 90.43 | 89.20 | -3 | 33,832 | -0.01% |
|
| 2021/12/08 | 6 | 90.10 | 23 | 90.72 | 89.00 | -17 | 33,400 | -0.05% |
|
| 2021/12/07 | 14 | 92.69 | 7 | 92.29 | 90.20 | 7 | 33,056 | 0.02% |
|
| 2021/12/06 | 22 | 89.44 | 41 | 90.31 | 90.00 | -19 | 32,385 | -0.06% |
|
| 2021/12/03 | 29 | 91.66 | 20 | 91.89 | 90.40 | 9 | 32,138 | 0.03% |
|
| 2021/12/02 | 13 | 88.52 | 23 | 89.23 | 87.60 | -10 | 31,348 | -0.03% |
|
| 2021/12/01 | 19 | 88.58 | 10 | 89.83 | 89.00 | 9 | 30,951 | 0.03% |
|
| 2021/11/30 | 25 | 86.26 | 10 | 87.38 | 88.30 | 15 | 30,503 | 0.05% |
|
| 2021/11/29 | 21 | 81.65 | 36 | 81.78 | 84.00 | -15 | 29,973 | -0.05% |
|
| 2021/11/26 | 12 | 84.61 | 14 | 85.05 | 84.40 | -2 | 29,519 | -0.01% |
|
| 2021/11/25 | 94 | 87.63 | 62 | 86.77 | 85.60 | 32 | 28,830 | 0.11% |
|
| 2021/11/24 | 75 | 85.14 | 74 | 85.69 | 85.00 | 1 | 27,866 | 0.00% |
|
| 2021/11/23 | 33 | 84.92 | 32 | 85.38 | 85.80 | 1 | 27,499 | 0.00% |
|
| 2021/11/22 | 5 | 90.34 | 6 | 90.52 | 90.50 | -1 | 26,899 | 0.00% |
|
| 2021/11/19 | 8 | 90.98 | 13 | 91.29 | 90.50 | -5 | 26,619 | -0.02% |
|
| 2021/11/18 | 18 | 90.47 | 54 | 89.74 | 89.10 | -36 | 25,846 | -0.14% |
|
| 2021/11/17 | 52 | 93.35 | 46 | 93.39 | 92.80 | 6 | 25,368 | 0.02% |
|
| 2021/11/16 | 27 | 92.73 | 44 | 90.21 | 90.70 | -17 | 24,376 | -0.07% |
|
| 2021/11/15 | 140 | 100.59 | 136 | 96.62 | 94.50 | 4 | 23,355 | 0.02% |
大買/大賣/
|
| 2021/11/12 | 82 | 95.71 | 68 | 95.67 | 99.00 | 14 | 21,248 | 0.07% |
|
| 2021/11/11 | 244 | 94.85 | 329 | 92.75 | 90.00 | -85 | 19,169 | -0.44% |
大買/大賣/
|
| 2021/11/10 | 53 | 89.78 | 43 | 92.31 | 92.50 | 10 | 15,253 | 0.07% |
|
| 2021/11/09 | 5 | 79.64 | 20.1 | 81.16 | 84.10 | -15.1 | 13,734 | -0.11% |
|
| 2021/11/08 | 17 | 71.40 | 40 | 72.88 | 76.50 | -23 | 12,992 | -0.18% |
|
| 2021/11/05 | 88.1 | 71.25 | 63 | 71.44 | 69.60 | 25.1 | 11,841 | 0.21% |
|
| 2021/11/04 | 32 | 70.14 | 26 | 68.32 | 67.20 | 6 | 10,262 | 0.06% |
|
| 2021/11/03 | 24 | 67.07 | 24 | 68.56 | 71.00 | 0 | 9,459 | 0.00% |
|
| 2021/11/02 | 175 | 71.41 | 54 | 68.21 | 69.00 | 121 | 8,675 | 1.39% |
大買/鉅額交易
|
| 2021/11/01 | 12 | 66.98 | 23 | 68.05 | 68.30 | -11 | 7,207 | -0.15% |
|
| 2021/10/29 | 22 | 59.88 | 21 | 60.51 | 62.10 | 1 | 5,907 | 0.02% |
|
| 2021/10/28 | 2 | 57.90 | 2 | 57.80 | 56.50 | 0 | 5,203 | 0.00% |
|
| 2021/10/27 | 73 | 59.25 | 54 | 59.97 | 58.80 | 19 | 4,941 | 0.38% |
|
| 2021/10/26 | 4 | 56.50 | 5 | 58.18 | 58.60 | -1 | 3,605 | -0.03% |
|
| 2021/10/25 | 5 | 49.50 | 13 | 52.16 | 53.30 | -8 | 3,185 | -0.25% |
|
| 2021/10/22 | 19 | 50.09 | 11 | 49.13 | 48.50 | 8 | 2,943 | 0.27% |
|
| 2021/10/21 | 12 | 49.34 | 8 | 49.78 | 49.70 | 4 | 2,551 | 0.16% |
|
| 2021/10/20 | 2 | 44.58 | 1 | 46.30 | 46.65 | 1 | 2,086 | 0.05% |
|
| 2021/10/19 | 2 | 41.68 | 1 | 42.05 | 42.45 | 1 | 2,016 | 0.05% |
|
| 2021/10/18 | 2 | 41.15 | 1 | 43.40 | 42.05 | 1 | 2,082 | 0.05% |
|
| 2021/10/07 | 1 | 39.50 | 1 | 39.95 | 40.90 | 0 | 2,873 | 0.00% |
|
| 2021/09/28 | 0 | 0.00 | 1 | 45.75 | 45.75 | -1 | 4,521 | -0.02% |
|
| 2021/09/27 | 4 | 46.74 | 0 | 0.00 | 46.50 | 4 | 4,602 | 0.09% |
|
| 2021/09/23 | 1 | 46.50 | 0 | 0.00 | 46.00 | 1 | 4,768 | 0.02% |
|
| 2021/09/14 | 1 | 46.80 | 0 | 0.00 | 46.70 | 1 | 5,232 | 0.02% |
|
| 2021/09/13 | 0 | 0.00 | 1 | 47.20 | 47.05 | -1 | 5,438 | -0.02% |
|
| 2021/09/10 | 1 | 47.70 | 0 | 0.00 | 47.50 | 1 | 5,746 | 0.02% |
|
| 2021/09/08 | 0 | 0.00 | 6 | 47.00 | 46.80 | -6 | 5,913 | -0.10% |
|
| 2021/09/07 | 0 | 0.00 | 1 | 48.20 | 47.80 | -1 | 6,048 | -0.02% |
|
| 2021/09/06 | 0 | 0.00 | 2 | 51.05 | 48.75 | -2 | 6,115 | -0.03% |
|
| 2021/09/03 | 0 | 0.00 | 1 | 50.70 | 51.20 | -1 | 6,139 | -0.02% |
|
| 2021/09/02 | 8 | 52.15 | 1 | 51.40 | 51.00 | 7 | 6,119 | 0.11% |
|
| 2021/09/01 | 5 | 50.50 | 0 | 0.00 | 50.40 | 5 | 6,071 | 0.08% |
|
| 2021/08/19 | 1 | 47.55 | 0 | 0.00 | 46.50 | 1 | 6,292 | 0.02% |
|
| 2021/08/18 | 1 | 47.00 | 2 | 48.35 | 49.05 | -1 | 6,285 | -0.02% |
|
| 2021/08/17 | 0 | 0.00 | 10 | 49.67 | 47.15 | -10 | 6,291 | -0.16% |
|
| 2021/08/16 | 0 | 0.00 | 2 | 49.85 | 49.95 | -2 | 6,283 | -0.03% |
|
| 2021/08/12 | 12 | 52.67 | 2 | 51.85 | 51.60 | 10 | 6,284 | 0.16% |
|
| 2021/08/10 | 0 | 0.00 | 6 | 51.40 | 51.00 | -6 | 6,241 | -0.10% |
|
| 2021/08/06 | 2 | 54.40 | 1 | 52.30 | 52.10 | 1 | 6,286 | 0.02% |
|
| 2021/08/05 | 0 | 0.00 | 1 | 54.10 | 54.20 | -1 | 6,275 | -0.02% |
|
| 2021/08/04 | 4 | 54.00 | 2 | 54.00 | 53.90 | 2 | 6,329 | 0.03% |
|
| 2021/08/03 | 0 | 0.00 | 3 | 54.80 | 54.40 | -3 | 6,378 | -0.05% |
|
| 2021/08/02 | 0 | 0.00 | 1 | 53.90 | 53.70 | -1 | 6,458 | -0.02% |
|
| 2021/07/30 | 36 | 54.89 | 56 | 54.20 | 54.00 | -20 | 6,566 | -0.30% |
|
| 2021/07/29 | 0 | 0.00 | 3 | 57.60 | 58.00 | -3 | 6,453 | -0.05% |
|
| 2021/07/28 | 1 | 57.40 | 0 | 0.00 | 56.50 | 1 | 6,455 | 0.02% |
|
| 2021/07/27 | 9 | 59.27 | 3 | 60.03 | 57.60 | 6 | 6,433 | 0.09% |
|
| 2021/07/26 | 0 | 0.00 | 6 | 61.17 | 60.90 | -6 | 6,440 | -0.09% |
|
| 2021/07/23 | 7 | 60.37 | 16 | 60.93 | 59.90 | -9 | 6,422 | -0.14% |
|
| 2021/07/22 | 24 | 61.82 | 4 | 61.30 | 61.10 | 20 | 6,382 | 0.31% |
|
| 2021/07/21 | 4 | 60.85 | 23 | 60.08 | 59.90 | -19 | 6,341 | -0.30% |
|
| 2021/07/20 | 5 | 61.24 | 13 | 60.88 | 60.80 | -8 | 6,311 | -0.13% |
|
| 2021/07/19 | 1 | 62.60 | 3 | 61.60 | 61.10 | -2 | 6,268 | -0.03% |
|
| 2021/07/16 | 3 | 62.53 | 12 | 62.48 | 62.10 | -9 | 6,347 | -0.14% |
|
| 2021/07/15 | 27 | 64.41 | 51 | 63.43 | 63.30 | -24 | 6,303 | -0.38% |
|
| 2021/07/14 | 24 | 62.77 | 22 | 63.56 | 63.60 | 2 | 6,120 | 0.03% |
|
| 2021/07/13 | 17 | 62.88 | 18 | 62.38 | 62.00 | -1 | 5,867 | -0.02% |
|
| 2021/07/12 | 15 | 61.83 | 15 | 61.22 | 62.30 | 0 | 5,556 | 0.00% |
|
| 2021/07/09 | 7 | 59.60 | 4 | 58.90 | 58.90 | 3 | 5,363 | 0.06% |
|
| 2021/07/08 | 11 | 58.65 | 6 | 58.60 | 58.20 | 5 | 5,282 | 0.09% |
|
| 2021/07/07 | 2 | 59.40 | 4 | 58.80 | 57.80 | -2 | 5,294 | -0.04% |
|
| 2021/07/06 | 33 | 59.74 | 13 | 61.26 | 58.60 | 20 | 5,252 | 0.38% |
|
| 2021/07/05 | 3 | 61.87 | 13 | 62.03 | 62.40 | -10 | 5,058 | -0.20% |
|
| 2021/07/02 | 5 | 55.82 | 5 | 55.82 | 56.80 | 0 | 4,723 | 0.00% |
|
| 2021/07/01 | 6 | 54.90 | 1 | 54.00 | 53.80 | 5 | 4,847 | 0.10% |
|
| 2021/06/30 | 4 | 56.53 | 3 | 56.90 | 56.60 | 1 | 5,195 | 0.02% |
|
| 2021/06/29 | 27 | 55.90 | 1 | 55.60 | 56.60 | 26 | 5,319 | 0.49% |
|
| 2021/06/28 | 23 | 56.23 | 22 | 55.10 | 55.00 | 1 | 5,187 | 0.02% |
|
| 2021/06/25 | 10 | 55.94 | 0 | 0.00 | 55.80 | 10 | 5,136 | 0.19% |
|
| 2021/06/24 | 3 | 55.90 | 0 | 0.00 | 55.40 | 3 | 5,093 | 0.06% |
|
| 2021/06/23 | 6 | 54.30 | 2 | 54.40 | 55.30 | 4 | 5,007 | 0.08% |
|
| 2021/06/22 | 8 | 55.79 | 3 | 56.53 | 54.70 | 5 | 4,944 | 0.10% |
|
| 2021/06/21 | 7 | 54.40 | 16 | 54.34 | 54.70 | -9 | 4,754 | -0.19% |
|
| 2021/06/17 | 0 | 0.00 | 6 | 52.18 | 53.70 | -6 | 4,415 | -0.14% |
|
| 2021/06/16 | 29 | 53.38 | 18 | 52.64 | 52.40 | 11 | 4,382 | 0.25% |
|
| 2021/06/15 | 1 | 52.40 | 0 | 0.00 | 52.30 | 1 | 4,254 | 0.02% |
|
| 2021/06/10 | 0 | 0.00 | 1 | 51.00 | 50.50 | -1 | 4,288 | -0.02% |
|
| 2021/06/09 | 0 | 0.00 | 1 | 49.95 | 50.10 | -1 | 4,277 | -0.02% |
|
| 2021/06/08 | 1 | 50.10 | 4 | 49.63 | 49.55 | -3 | 4,270 | -0.07% |
|
| 2021/06/07 | 0 | 0.00 | 1 | 49.80 | 49.40 | -1 | 4,269 | -0.02% |
|
| 2021/06/04 | 1 | 49.85 | 0 | 0.00 | 49.85 | 1 | 4,258 | 0.02% |
|
| 2021/06/02 | 10 | 52.00 | 7 | 50.90 | 50.90 | 3 | 4,270 | 0.07% |
|
| 2021/06/01 | 4 | 51.30 | 6 | 51.75 | 51.50 | -2 | 4,241 | -0.05% |
|
| 2021/05/31 | 0 | 0.00 | 1 | 49.75 | 49.40 | -1 | 4,184 | -0.02% |
|
| 2021/05/28 | 5 | 48.63 | 1 | 48.80 | 48.30 | 4 | 4,132 | 0.10% |
|
| 2021/05/27 | 1 | 45.65 | 1 | 46.10 | 46.50 | 0 | 4,081 | 0.00% |
|
| 2021/05/25 | 1 | 45.45 | 1 | 45.35 | 45.15 | 0 | 4,083 | 0.00% |
|
| 2021/05/20 | 0 | 0.00 | 3 | 44.30 | 42.55 | -3 | 4,075 | -0.07% |
|
| 2021/05/19 | 0 | 0.00 | 2 | 43.20 | 43.40 | -2 | 4,066 | -0.05% |
|
| 2021/05/17 | 1 | 40.70 | 1 | 39.95 | 39.90 | 0 | 4,034 | 0.00% |
|
| 2021/05/13 | 1 | 45.65 | 0 | 0.00 | 44.20 | 1 | 3,972 | 0.03% |
|
| 2021/05/10 | 3 | 55.40 | 0 | 0.00 | 54.30 | 3 | 3,857 | 0.08% |
|
| 2021/05/07 | 3 | 54.90 | 0 | 0.00 | 54.60 | 3 | 3,782 | 0.08% |
|
| 2021/05/06 | 0 | 0.00 | 1 | 51.00 | 50.00 | -1 | 3,670 | -0.03% |
|
| 2021/05/05 | 2 | 52.25 | 1 | 51.50 | 50.10 | 1 | 3,669 | 0.03% |
|
| 2021/04/27 | 1 | 54.60 | 1 | 54.70 | 54.20 | 0 | 3,693 | 0.00% |
|
| 2021/04/26 | 14 | 56.90 | 14 | 56.20 | 55.70 | 0 | 3,725 | 0.00% |
|
| 2021/04/23 | 2 | 55.40 | 15 | 55.52 | 55.50 | -13 | 3,747 | -0.35% |
|
| 2021/04/22 | 2 | 56.10 | 0 | 0.00 | 53.70 | 2 | 3,932 | 0.05% |
|
| 2021/04/21 | 0 | 0.00 | 1 | 54.20 | 53.50 | -1 | 3,906 | -0.03% |
|
| 2021/04/20 | 5 | 54.76 | 5 | 54.60 | 54.20 | 0 | 3,946 | 0.00% |
|
| 2021/04/19 | 1 | 53.60 | 5 | 54.10 | 53.60 | -4 | 3,970 | -0.10% |
|
| 2021/04/16 | 0 | 0.00 | 4 | 55.00 | 55.00 | -4 | 3,954 | -0.10% |
|
| 2021/04/15 | 6 | 56.40 | 8 | 55.90 | 55.30 | -2 | 3,937 | -0.05% |
|
| 2021/04/14 | 11 | 54.75 | 12 | 53.38 | 52.80 | -1 | 3,884 | -0.03% |
|
| 2021/04/13 | 2 | 55.40 | 0 | 0.00 | 55.10 | 2 | 3,931 | 0.05% |
|
| 2021/04/12 | 12 | 55.52 | 115 | 55.10 | 54.50 | -103 | 4,055 | -2.54% |
大賣/鉅額交易
|
| 2021/04/09 | 105 | 57.32 | 101 | 58.54 | 57.10 | 4 | 4,098 | 0.10% |
大買/大賣/
|
| 2021/04/08 | 109 | 60.18 | 3 | 60.03 | 59.20 | 106 | 4,093 | 2.59% |
大買/鉅額交易
|
| 2021/04/07 | 17 | 59.15 | 4 | 60.60 | 59.50 | 13 | 4,033 | 0.32% |
|
| 2021/04/06 | 14 | 60.69 | 12 | 60.74 | 62.50 | 2 | 3,880 | 0.05% |
|
| 2021/04/01 | 4 | 57.90 | 24 | 55.70 | 58.00 | -20 | 3,512 | -0.57% |
|
| 2021/03/31 | 1 | 53.10 | 0 | 0.00 | 53.30 | 1 | 3,414 | 0.03% |
|
| 2021/03/30 | 1 | 52.50 | 0 | 0.00 | 52.20 | 1 | 3,517 | 0.03% |
|
| 2021/03/29 | 0 | 0.00 | 2 | 52.10 | 52.70 | -2 | 3,570 | -0.06% |
|
| 2021/03/26 | 4 | 51.80 | 66 | 51.98 | 51.70 | -62 | 3,621 | -1.71% |
|
| 2021/03/23 | 0 | 52.20 | 0 | 0.00 | 51.00 | 0 | 4,206 | 0.00% |
|
| 2021/03/22 | 3 | 49.72 | 4 | 49.35 | 49.25 | -1 | 4,162 | -0.02% |
|
| 2021/03/19 | 15 | 48.55 | 0 | 0.00 | 49.80 | 15 | 4,206 | 0.36% |
|
| 2021/03/18 | 5 | 49.85 | 0 | 0.00 | 49.50 | 5 | 4,226 | 0.12% |
|
| 2021/03/17 | 25 | 50.36 | 0 | 0.00 | 50.00 | 25 | 4,299 | 0.58% |
|
| 2021/03/16 | 2 | 51.90 | 0 | 0.00 | 51.90 | 2 | 4,414 | 0.05% |
|
| 2021/03/12 | 0 | 0.00 | 1 | 48.15 | 47.50 | -1 | 4,555 | -0.02% |
|
| 2021/03/11 | 1 | 47.15 | 10 | 47.82 | 47.80 | -9 | 4,633 | -0.19% |
|
| 2021/03/09 | 0 | 0.00 | 2 | 45.80 | 45.80 | -2 | 4,794 | -0.04% |
|
| 2021/03/05 | 20 | 49.05 | 1 | 49.30 | 48.40 | 19 | 5,145 | 0.37% |
|
| 2021/03/02 | 1 | 50.90 | 1 | 50.50 | 50.10 | 0 | 5,883 | 0.00% |
|
| 2021/02/26 | 0 | 0.00 | 1 | 50.90 | 51.00 | -1 | 6,062 | -0.02% |
|
| 2021/02/25 | 1 | 51.60 | 0 | 0.00 | 51.60 | 1 | 6,156 | 0.02% |
|
| 2021/02/22 | 2 | 53.60 | 0 | 0.00 | 53.00 | 2 | 6,384 | 0.03% |
|
| 2021/02/18 | 1 | 53.40 | 3 | 52.93 | 53.30 | -2 | 6,370 | -0.03% |
|
| 2021/02/04 | 1 | 51.50 | 0 | 0.00 | 51.50 | 1 | 6,338 | 0.02% |
|
| 2021/01/29 | 5 | 53.00 | 6 | 52.77 | 51.30 | -1 | 6,289 | -0.02% |
|
| 2021/01/28 | 2 | 53.20 | 0 | 0.00 | 52.80 | 2 | 6,271 | 0.03% |
|
| 2021/01/26 | 14 | 56.26 | 0 | 0.00 | 54.80 | 14 | 6,245 | 0.22% |
|
| 2021/01/25 | 5 | 57.70 | 1 | 56.00 | 56.70 | 4 | 6,212 | 0.06% |
|
| 2021/01/22 | 0 | 0.00 | 10 | 56.50 | 58.10 | -10 | 6,187 | -0.16% |
|
| 2021/01/21 | 1 | 55.60 | 1 | 57.00 | 55.40 | 0 | 6,150 | 0.00% |
|
| 2021/01/20 | 11 | 58.43 | 7 | 56.47 | 54.80 | 4 | 6,264 | 0.06% |
|
| 2021/01/19 | 2 | 58.35 | 11 | 59.05 | 58.80 | -9 | 6,207 | -0.14% |
|
| 2021/01/18 | 16 | 56.67 | 7 | 58.03 | 58.10 | 9 | 6,134 | 0.15% |
|
| 2021/01/15 | 18 | 58.84 | 32 | 58.88 | 59.50 | -14 | 6,043 | -0.23% |
|
| 2021/01/14 | 8 | 56.93 | 1 | 57.30 | 58.00 | 7 | 5,796 | 0.12% |
|
| 2021/01/13 | 0 | 0.00 | 1 | 53.90 | 55.60 | -1 | 5,703 | -0.02% |
|
| 2021/01/12 | 4 | 54.10 | 4 | 52.58 | 52.10 | 0 | 5,639 | 0.00% |
|
| 2021/01/11 | 1 | 55.00 | 0 | 0.00 | 55.10 | 1 | 5,590 | 0.02% |
|
| 2021/01/08 | 0 | 0.00 | 2 | 55.85 | 54.30 | -2 | 5,569 | -0.04% |
|
| 2021/01/07 | 2 | 55.35 | 0 | 0.00 | 55.10 | 2 | 5,527 | 0.04% |
|
| 2021/01/06 | 4 | 56.78 | 2 | 55.25 | 55.60 | 2 | 5,479 | 0.04% |
|
| 2021/01/05 | 25 | 59.28 | 19 | 58.83 | 59.10 | 6 | 5,361 | 0.11% |
|
| 2021/01/04 | 10 | 56.80 | 3 | 58.07 | 58.70 | 7 | 5,175 | 0.14% |
|
| 2020/12/31 | 1 | 53.40 | 1 | 53.80 | 53.40 | 0 | 5,031 | 0.00% |
|
| 2020/12/30 | 3 | 51.70 | 0 | 0.00 | 51.80 | 3 | 4,927 | 0.06% |
|
| 2020/12/28 | 2 | 52.10 | 4 | 52.30 | 52.00 | -2 | 4,815 | -0.04% |
|
| 2020/12/25 | 20 | 53.83 | 15 | 52.34 | 51.90 | 5 | 4,769 | 0.10% |
|
| 2020/12/24 | 9 | 56.69 | 7 | 55.04 | 54.90 | 2 | 4,640 | 0.04% |
|
| 2020/12/23 | 12 | 56.71 | 6 | 58.23 | 58.20 | 6 | 4,523 | 0.13% |
|
| 2020/12/22 | 8 | 59.60 | 7 | 59.89 | 56.80 | 1 | 4,477 | 0.02% |
|
| 2020/12/21 | 25 | 58.91 | 7 | 59.67 | 59.30 | 18 | 4,403 | 0.41% |
|
| 2020/12/18 | 8 | 58.90 | 22 | 58.24 | 60.80 | -14 | 4,270 | -0.33% |
|
| 2020/12/17 | 23 | 54.97 | 20.1 | 55.03 | 56.90 | 2.9 | 3,997 | 0.07% |
|
| 2020/12/16 | 2 | 51.95 | 0 | 0.00 | 51.80 | 2 | 3,794 | 0.05% |
|
| 2020/12/15 | 1 | 51.30 | 0.5 | 51.00 | 50.70 | 0.5 | 3,776 | 0.01% |
|
| 2020/12/14 | 1 | 51.90 | 1 | 52.30 | 52.50 | 0 | 3,732 | 0.00% |
|
| 2020/12/11 | 0 | 0.00 | 2 | 52.25 | 51.50 | -2 | 3,725 | -0.05% |
|
| 2020/12/10 | 13 | 53.19 | 2 | 53.80 | 53.30 | 11 | 3,682 | 0.30% |
|
| 2020/12/09 | 7 | 52.90 | 21 | 53.25 | 54.30 | -14 | 3,571 | -0.39% |
|
| 2020/12/08 | 3 | 49.60 | 0 | 0.00 | 49.45 | 3 | 3,418 | 0.09% |
|
| 2020/12/07 | 3 | 48.80 | 0 | 0.00 | 48.40 | 3 | 3,394 | 0.09% |
|
| 2020/12/04 | 4 | 51.05 | 1 | 50.80 | 50.80 | 3 | 3,319 | 0.09% |
|
| 2020/12/03 | 1 | 49.60 | 31 | 50.60 | 49.60 | -30 | 3,261 | -0.92% |
|
| 2020/12/02 | 23 | 52.10 | 40 | 52.32 | 51.60 | -17 | 3,201 | -0.53% |
|
| 2020/12/01 | 71 | 52.65 | 65 | 51.63 | 53.50 | 6 | 3,064 | 0.20% |
|
| 2020/11/30 | 42 | 49.24 | 58 | 47.99 | 49.80 | -16 | 2,844 | -0.56% |
|
| 2020/11/27 | 58 | 49.99 | 4 | 50.59 | 49.80 | 54 | 2,641 | 2.04% |
|
| 2020/11/26 | 18 | 49.08 | 47 | 49.75 | 51.00 | -29 | 2,450 | -1.18% |
|
| 2020/11/25 | 0 | 0.00 | 5 | 45.17 | 46.40 | -5 | 2,186 | -0.23% |
|
| 2020/11/24 | 48 | 42.14 | 6 | 42.00 | 42.20 | 42 | 2,022 | 2.08% |
|
| 2020/11/23 | 2 | 40.00 | 3 | 40.90 | 42.05 | -1 | 1,968 | -0.05% |
|
| 2020/11/20 | 7 | 40.99 | 0 | 0.00 | 40.40 | 7 | 1,972 | 0.35% |
|
| 2020/11/19 | 1 | 41.00 | 1 | 39.25 | 41.00 | 0 | 1,935 | 0.00% |
|
| 2020/11/18 | 0 | 0.00 | 9 | 38.26 | 38.30 | -9 | 1,994 | -0.45% |
|
| 2020/11/17 | 16 | 37.96 | 8 | 37.65 | 37.60 | 8 | 2,206 | 0.36% |
|
| 2020/11/16 | 0 | 0.00 | 14 | 37.53 | 37.65 | -14 | 2,357 | -0.59% |
|
| 2020/11/10 | 1 | 37.65 | 0 | 0.00 | 37.60 | 1 | 2,437 | 0.04% |
|
| 2020/11/09 | 0 | 0.00 | 1 | 38.00 | 38.00 | -1 | 2,466 | -0.04% |
|
| 2020/11/06 | 15 | 37.88 | 0 | 0.00 | 37.80 | 15 | 2,517 | 0.60% |
|
| 2020/11/02 | 0 | 0.00 | 15 | 37.00 | 36.75 | -15 | 2,786 | -0.54% |
|
| 2020/10/29 | 0 | 0.00 | 20 | 39.10 | 39.00 | -20 | 3,311 | -0.60% |
|
| 2020/10/28 | 39 | 40.66 | 23 | 40.99 | 40.50 | 16 | 3,322 | 0.48% |
|
| 2020/10/27 | 0 | 0.00 | 16 | 38.55 | 38.55 | -16 | 3,270 | -0.49% |
|
| 2020/10/22 | 0 | 0.00 | 20 | 35.50 | 35.20 | -20 | 3,744 | -0.53% |
|
| 2020/10/20 | 6 | 34.50 | 0 | 0.00 | 34.60 | 6 | 4,163 | 0.14% |
|
| 2020/10/16 | 10 | 35.50 | 0 | 0.00 | 35.05 | 10 | 4,427 | 0.23% |
|
| 2020/10/14 | 20 | 36.00 | 0 | 0.00 | 36.00 | 20 | 4,544 | 0.44% |
|
| 2020/10/13 | 2 | 35.85 | 0 | 0.00 | 35.85 | 2 | 4,668 | 0.04% |
|
| 2020/09/30 | 1 | 36.20 | 20 | 36.30 | 36.10 | -19 | 5,397 | -0.35% |
|
| 2020/09/24 | 5 | 37.45 | 0 | 0.00 | 36.85 | 5 | 6,182 | 0.08% |
|
| 2020/09/17 | 0 | 0.00 | 1 | 39.25 | 39.00 | -1 | 6,903 | -0.01% |
|
| 2020/09/16 | 0 | 0.00 | 1 | 39.00 | 39.00 | -1 | 6,916 | -0.01% |
|
| 2020/09/15 | 5 | 40.00 | 0 | 0.00 | 39.85 | 5 | 6,921 | 0.07% |
|
| 2020/09/08 | 0 | 0.00 | 2 | 38.05 | 37.70 | -2 | 6,845 | -0.03% |
|
| 2020/09/07 | 2 | 38.35 | 0 | 0.00 | 37.85 | 2 | 6,830 | 0.03% |
|
| 2020/09/04 | 21 | 39.05 | 22 | 38.60 | 39.05 | -1 | 6,802 | -0.01% |
|
| 2020/09/03 | 0 | 0.00 | 2 | 40.15 | 39.50 | -2 | 6,777 | -0.03% |
|
| 2020/09/02 | 12 | 39.82 | 15 | 40.60 | 39.70 | -3 | 6,763 | -0.04% |
|
| 2020/09/01 | 18 | 41.38 | 0 | 0.00 | 40.60 | 18 | 6,730 | 0.27% |
|
| 2020/08/28 | 1 | 39.80 | 0 | 0.00 | 39.70 | 1 | 6,649 | 0.02% |
|
| 2020/08/27 | 5 | 40.75 | 1 | 40.40 | 40.00 | 4 | 6,621 | 0.06% |
|
| 2020/08/26 | 21 | 41.08 | 1 | 40.60 | 40.55 | 20 | 6,565 | 0.30% |
|
| 2020/08/24 | 7 | 42.29 | 1 | 42.20 | 42.00 | 6 | 6,410 | 0.09% |
|
| 2020/08/21 | 1 | 40.70 | 50 | 41.88 | 43.45 | -49 | 6,253 | -0.78% |
|
| 2020/08/20 | 7 | 38.76 | 55 | 39.50 | 39.50 | -48 | 6,045 | -0.79% |
|
| 2020/08/19 | 16 | 38.20 | 1.4 | 38.54 | 38.95 | 14.6 | 5,910 | 0.25% |
|
| 2020/08/17 | 2 | 37.08 | 0 | 0.00 | 37.00 | 2 | 5,879 | 0.03% |
|
| 2020/08/14 | 0 | 0.00 | 16 | 36.64 | 37.20 | -16 | 5,885 | -0.27% |
|
| 2020/08/13 | 5 | 37.70 | 12 | 36.95 | 36.70 | -7 | 5,872 | -0.12% |
|
| 2020/08/12 | 26 | 36.57 | 16 | 37.74 | 37.60 | 10 | 5,851 | 0.17% |
|
| 2020/08/11 | 10 | 37.75 | 12 | 36.73 | 36.60 | -2 | 5,804 | -0.03% |
|
| 2020/08/10 | 1 | 38.40 | 0 | 0.00 | 37.70 | 1 | 5,759 | 0.02% |
|
| 2020/08/07 | 11 | 38.75 | 10 | 38.35 | 38.25 | 1 | 5,724 | 0.02% |
|
| 2020/08/06 | 9 | 40.69 | 1 | 39.65 | 39.80 | 8 | 5,623 | 0.14% |
|
| 2020/08/05 | 38 | 42.06 | 43 | 42.06 | 41.10 | -5 | 5,510 | -0.09% |
|
| 2020/08/04 | 10 | 40.45 | 50 | 40.85 | 40.45 | -40 | 5,238 | -0.76% |
|
| 2020/08/03 | 5 | 38.65 | 1 | 38.05 | 38.50 | 4 | 4,970 | 0.08% |
|
| 2020/07/31 | 3 | 38.93 | 5 | 38.85 | 38.80 | -2 | 4,931 | -0.04% |
|
| 2020/07/30 | 26 | 38.65 | 45 | 39.01 | 38.75 | -19 | 4,844 | -0.39% |
|
| 2020/07/29 | 10 | 34.00 | 10 | 34.40 | 35.80 | 0 | 4,588 | 0.00% |
|
| 2020/07/28 | 15 | 35.87 | 4 | 34.09 | 33.40 | 11 | 4,540 | 0.24% |
|
| 2020/07/27 | 22 | 37.78 | 15 | 38.60 | 36.75 | 7 | 4,396 | 0.16% |
|
| 2020/07/24 | 41 | 40.47 | 21 | 40.81 | 38.00 | 20 | 4,291 | 0.47% |
|
| 2020/07/23 | 0 | 0.00 | 54 | 38.81 | 38.80 | -54 | 3,973 | -1.36% |
|
| 2020/07/20 | 16 | 37.03 | 5 | 37.10 | 36.60 | 11 | 3,729 | 0.29% |
|
| 2020/07/17 | 32 | 37.58 | 5 | 37.33 | 37.70 | 27 | 3,658 | 0.74% |
|
| 2020/07/16 | 5 | 36.83 | 0 | 0.00 | 36.35 | 5 | 3,579 | 0.14% |
|
| 2020/07/15 | 15 | 37.07 | 2 | 37.28 | 36.20 | 13 | 3,538 | 0.37% |
|
| 2020/07/14 | 31 | 37.50 | 0 | 0.00 | 37.55 | 31 | 3,484 | 0.89% |
|
| 2020/07/13 | 1 | 38.30 | 0 | 0.00 | 38.10 | 1 | 3,500 | 0.03% |
|
| 2020/07/10 | 31 | 37.94 | 5 | 38.49 | 37.85 | 26 | 3,462 | 0.75% |
|
| 2020/07/09 | 49 | 39.92 | 6 | 41.67 | 39.20 | 43 | 3,373 | 1.27% |
|
| 2020/07/08 | 51 | 37.55 | 62 | 37.70 | 38.10 | -11 | 3,048 | -0.36% |
|
| 2020/07/07 | 2 | 35.75 | 18 | 35.26 | 35.05 | -16 | 2,744 | -0.58% |
|
| 2020/07/06 | 0 | 0.00 | 1 | 37.10 | 37.35 | -1 | 2,653 | -0.04% |
|
| 2020/07/03 | 31 | 37.75 | 15 | 37.77 | 37.00 | 16 | 2,525 | 0.63% |
|
| 2020/07/02 | 1 | 36.20 | 9 | 33.98 | 36.35 | -8 | 2,271 | -0.35% |
|
| 2020/07/01 | 2 | 33.45 | 0 | 0.00 | 33.05 | 2 | 2,133 | 0.09% |
|
| 2020/06/30 | 4 | 33.49 | 5 | 34.03 | 33.55 | -1 | 2,057 | -0.05% |
|
| 2020/06/29 | 4 | 32.14 | 12 | 31.91 | 32.55 | -8 | 1,863 | -0.43% |
|
| 2020/06/24 | 10 | 29.10 | 5 | 29.57 | 29.60 | 5 | 1,674 | 0.30% |
|
| 2020/06/22 | 1 | 26.10 | 0 | 0.00 | 26.30 | 1 | 1,457 | 0.07% |
|
| 2020/06/15 | 1 | 27.40 | 0 | 0.00 | 27.00 | 1 | 1,335 | 0.07% |
|
| 2020/06/11 | 5 | 28.56 | 0 | 0.00 | 28.10 | 5 | 1,347 | 0.37% |
|
| 2020/06/10 | 1 | 28.75 | 0 | 0.00 | 28.95 | 1 | 1,348 | 0.07% |
|
| 2020/06/02 | 0 | 0.00 | 1 | 29.50 | 29.30 | -1 | 1,383 | -0.07% |
|
| 2020/05/27 | 0 | 0.00 | 5 | 30.15 | 30.00 | -5 | 1,402 | -0.36% |
|
| 2020/05/26 | 0 | 0.00 | 3 | 30.20 | 30.65 | -3 | 1,390 | -0.22% |
|
| 2020/05/25 | 2 | 28.65 | 0 | 0.00 | 29.30 | 2 | 1,378 | 0.15% |
|
| 2020/05/22 | 8 | 29.83 | 0 | 0.00 | 29.50 | 8 | 1,388 | 0.58% |
|
| 2020/05/19 | 0 | 0.00 | 2 | 28.70 | 28.90 | -2 | 1,345 | -0.15% |
|
| 2020/05/18 | 2 | 29.43 | 0 | 0.00 | 29.00 | 2 | 1,335 | 0.15% |
|
| 2020/04/28 | 0 | 0.00 | 2 | 31.60 | 31.70 | -2 | 1,260 | -0.16% |
|
| 2020/04/24 | 11 | 32.00 | 20 | 32.23 | 32.00 | -9 | 1,255 | -0.72% |
|
| 2020/04/23 | 10 | 31.17 | 11 | 31.65 | 31.00 | -1 | 1,235 | -0.08% |
|
| 2020/04/21 | 13 | 31.63 | 9 | 31.64 | 31.55 | 4 | 1,240 | 0.32% |
|
| 2020/04/20 | 0 | 0.00 | 10 | 30.05 | 31.30 | -10 | 1,208 | -0.83% |
|
| 2020/04/17 | 10 | 31.05 | 2 | 30.28 | 30.45 | 8 | 1,236 | 0.65% |
|
| 2020/04/16 | 4 | 30.20 | 4 | 29.85 | 30.45 | 0 | 1,173 | 0.00% |
|
| 2020/04/15 | 0 | 0.00 | 16 | 26.33 | 27.70 | -16 | 1,095 | -1.46% |
|
| 2020/04/14 | 10 | 24.78 | 0 | 0.00 | 25.20 | 10 | 1,075 | 0.93% |
|
| 2020/04/09 | 2 | 23.90 | 0 | 0.00 | 24.45 | 2 | 1,094 | 0.18% |
|
| 2020/03/30 | 3 | 18.50 | 3 | 19.03 | 19.30 | 0 | 1,207 | 0.00% |
|
| 2020/03/20 | 0 | 0.00 | 3 | 18.15 | 18.00 | -3 | 1,626 | -0.18% |
|
| 2020/03/19 | 3 | 17.60 | 0 | 0.00 | 16.95 | 3 | 1,649 | 0.18% |
|
| 2020/03/17 | 3 | 19.15 | 4 | 19.56 | 19.75 | -1 | 1,638 | -0.06% |
|
| 2020/03/16 | 1 | 20.00 | 0 | 0.00 | 20.00 | 1 | 1,633 | 0.06% |
|
| 2020/03/13 | 1 | 21.95 | 0 | 0.00 | 21.95 | 1 | 1,617 | 0.06% |
|
| 2020/03/12 | 1 | 23.70 | 0 | 0.00 | 23.70 | 1 | 1,594 | 0.06% |
|
| 2020/03/11 | 7 | 26.40 | 0 | 0.00 | 26.20 | 7 | 1,572 | 0.45% |
|
| 2020/02/27 | 3 | 30.00 | 0 | 0.00 | 28.75 | 3 | 1,523 | 0.20% |
|
| 2020/02/25 | 0 | 0.00 | 2 | 29.55 | 29.75 | -2 | 1,516 | -0.13% |
|
| 2020/02/04 | 2 | 30.00 | 0 | 0.00 | 30.10 | 2 | 1,529 | 0.13% |
|
| 2020/01/31 | 2 | 31.00 | 0 | 0.00 | 31.50 | 2 | 1,501 | 0.13% |
|
| 2020/01/30 | 0 | 0.00 | 101 | 32.23 | 32.10 | -101 | 1,486 | -6.79% |
大賣/鉅額交易
|
| 2020/01/17 | 10 | 35.85 | 0 | 0.00 | 35.70 | 10 | 1,461 | 0.68% |
|
| 2020/01/16 | 1 | 35.60 | 0 | 0.00 | 35.70 | 1 | 1,452 | 0.07% |
|
| 2020/01/15 | 13 | 35.89 | 20 | 36.41 | 35.60 | -7 | 1,463 | -0.48% |
|
| 2020/01/14 | 6 | 35.78 | 0 | 0.00 | 35.65 | 6 | 1,437 | 0.42% |
|
| 2020/01/13 | 1 | 34.80 | 6 | 34.51 | 36.10 | -5 | 1,425 | -0.35% |
|
| 2020/01/10 | 5 | 34.00 | 15 | 33.94 | 33.75 | -10 | 1,391 | -0.72% |
|
| 2020/01/09 | 5 | 33.80 | 12 | 33.71 | 33.80 | -7 | 1,395 | -0.50% |
|
| 2020/01/03 | 0 | 0.00 | 2 | 36.35 | 35.60 | -2 | 1,374 | -0.15% |
|
| 2020/01/02 | 6 | 36.43 | 1 | 36.50 | 36.35 | 5 | 1,354 | 0.37% |
|
| 2019/12/30 | 0 | 0.00 | 3 | 36.00 | 35.65 | -3 | 1,337 | -0.22% |
|
| 2019/12/27 | 10 | 35.88 | 10 | 35.65 | 35.25 | 0 | 1,316 | 0.00% |
|
| 2019/12/26 | 0 | 0.00 | 1 | 35.85 | 35.65 | -1 | 1,297 | -0.08% |
|
| 2019/12/25 | 0 | 0.00 | 2 | 36.70 | 36.60 | -2 | 1,265 | -0.16% |
|
| 2019/12/24 | 7 | 35.87 | 1 | 36.20 | 36.90 | 6 | 1,247 | 0.48% |
|
| 2019/12/23 | 11 | 36.30 | 1 | 36.65 | 36.05 | 10 | 1,197 | 0.84% |
|
| 2019/12/20 | 4 | 35.08 | 0 | 0.00 | 34.60 | 4 | 1,052 | 0.38% |
|
| 2019/12/19 | 1 | 34.95 | 10 | 34.25 | 34.60 | -9 | 1,001 | -0.90% |
|
| 2019/12/18 | 0 | 0.00 | 3 | 33.50 | 33.30 | -3 | 1,075 | -0.28% |
|
| 2019/12/17 | 6 | 34.60 | 60 | 33.85 | 33.30 | -54 | 1,122 | -4.81% |
|
| 2019/12/06 | 0 | 0.00 | 1 | 32.30 | 32.00 | -1 | 1,045 | -0.10% |
|
| 2019/12/05 | 0 | 0.00 | 10 | 32.10 | 32.05 | -10 | 1,116 | -0.90% |
|
| 2019/11/25 | 0 | 0.00 | 1 | 32.80 | 32.60 | -1 | 1,203 | -0.08% |
|
| 2019/11/21 | 6 | 33.83 | 5 | 33.45 | 33.45 | 1 | 1,190 | 0.08% |
|
| 2019/11/20 | 0 | 0.00 | 30 | 33.40 | 33.40 | -30 | 1,132 | -2.65% |
|
| 2019/11/13 | 0 | 0.00 | 1 | 32.00 | 31.85 | -1 | 1,145 | -0.09% |
|
| 2019/11/11 | 9 | 32.05 | 0 | 0.00 | 32.05 | 9 | 1,151 | 0.78% |
|
| 2019/10/31 | 1 | 32.90 | 100 | 32.83 | 32.45 | -99 | 1,209 | -8.18% |
|
| 2019/10/25 | 15 | 34.55 | 0 | 0.00 | 34.05 | 15 | 1,251 | 1.20% |
|
| 2019/10/24 | 15 | 34.83 | 1 | 34.75 | 34.75 | 14 | 1,317 | 1.06% |
|
| 2019/10/23 | 4 | 34.73 | 10 | 35.09 | 34.90 | -6 | 1,391 | -0.43% |
|
| 2019/10/22 | 10 | 34.68 | 4 | 34.40 | 34.40 | 6 | 1,381 | 0.43% |
|
| 2019/10/15 | 0 | 0.00 | 2 | 33.65 | 33.60 | -2 | 1,390 | -0.14% |
|
| 2019/10/02 | 5 | 34.20 | 0 | 0.00 | 34.50 | 5 | 1,414 | 0.35% |
|
| 2019/09/27 | 5 | 34.80 | 0 | 0.00 | 34.70 | 5 | 1,422 | 0.35% |
|
| 2019/09/24 | 1 | 36.00 | 1 | 35.75 | 35.55 | 0 | 1,452 | 0.00% |
|
| 2019/09/23 | 162 | 36.71 | 0 | 0.00 | 36.30 | 162 | 1,430 | 11.32% |
大買/鉅額交易
|
| 2019/09/20 | 0 | 0.00 | 1 | 34.50 | 35.30 | -1 | 1,372 | -0.07% |
|
| 2019/09/11 | 1 | 34.35 | 1 | 34.20 | 34.20 | 0 | 1,694 | 0.00% |
|
| 2019/09/09 | 2 | 35.90 | 2 | 35.18 | 34.60 | 0 | 1,740 | 0.00% |
|
| 2019/09/05 | 0 | 32.30 | 0 | 0.00 | 32.45 | 0 | 1,695 | 0.00% |
|
| 2019/08/23 | 0 | 0.00 | 5 | 32.30 | 32.50 | -5 | 1,817 | -0.28% |
|
| 2019/08/22 | 0 | 0.00 | 6 | 32.25 | 32.10 | -6 | 1,824 | -0.33% |
|
| 2019/08/15 | 0 | 0.00 | 16 | 30.75 | 31.05 | -16 | 1,885 | -0.85% |
|
| 2019/08/07 | 11 | 32.32 | 0 | 0.00 | 31.15 | 11 | 2,113 | 0.52% |
|
| 2019/08/05 | 0 | 0.00 | 2 | 33.90 | 33.90 | -2 | 2,122 | -0.09% |
|
| 2019/08/01 | 5 | 34.85 | 5 | 34.90 | 35.15 | 0 | 2,200 | 0.00% |
|
| 2019/07/31 | 0 | 0.00 | 1 | 35.30 | 35.10 | -1 | 2,251 | -0.04% |
|
| 2019/07/30 | 6 | 36.13 | 0 | 0.00 | 35.20 | 6 | 2,272 | 0.26% |
|
| 2019/07/29 | 1 | 36.80 | 2 | 37.30 | 36.55 | -1 | 2,261 | -0.04% |
|
| 2019/07/25 | 4 | 36.65 | 9 | 36.64 | 36.80 | -5 | 2,221 | -0.23% |
|
| 2019/07/19 | 0 | 0.00 | 2 | 35.00 | 35.00 | -2 | 2,226 | -0.09% |
|
| 2019/07/17 | 2 | 35.20 | 0 | 0.00 | 35.35 | 2 | 2,239 | 0.09% |
|
| 2019/07/16 | 7 | 35.46 | 0 | 0.00 | 35.25 | 7 | 2,253 | 0.31% |
|
| 2019/07/10 | 0 | 0.00 | 4 | 35.55 | 35.45 | -4 | 2,429 | -0.16% |
|
| 2019/07/09 | 18 | 35.41 | 19 | 35.39 | 35.35 | -1 | 2,457 | -0.04% |
|
| 2019/07/05 | 5 | 36.35 | 0 | 0.00 | 36.20 | 5 | 2,481 | 0.20% |
|
| 2019/07/04 | 2 | 36.70 | 0 | 0.00 | 36.45 | 2 | 2,536 | 0.08% |
|
| 2019/07/03 | 0 | 0.00 | 2 | 37.30 | 36.30 | -2 | 2,546 | -0.08% |
|
| 2019/07/02 | 0 | 0.00 | 17 | 36.79 | 37.25 | -17 | 2,579 | -0.66% |
|
| 2019/07/01 | 7 | 36.11 | 0 | 0.00 | 36.00 | 7 | 2,576 | 0.27% |
|
| 2019/06/28 | 0 | 0.00 | 10 | 35.50 | 35.50 | -10 | 2,591 | -0.39% |
|
| 2019/06/27 | 10 | 35.88 | 10 | 36.50 | 35.75 | 0 | 2,614 | 0.00% |
|
| 2019/06/25 | 12 | 34.63 | 3 | 34.35 | 34.25 | 9 | 2,628 | 0.34% |
|
| 2019/06/24 | 10 | 35.47 | 0 | 0.00 | 34.90 | 10 | 2,724 | 0.37% |
|
| 2019/06/21 | 15 | 38.36 | 15 | 39.15 | 35.85 | 0 | 2,762 | 0.00% |
|
| 2019/06/20 | 10 | 38.28 | 0 | 0.00 | 38.35 | 10 | 2,697 | 0.37% |
|
| 2019/06/19 | 0 | 0.00 | 9 | 38.55 | 38.60 | -9 | 2,773 | -0.32% |
|
| 2019/06/17 | 1 | 35.15 | 1 | 34.80 | 35.15 | 0 | 2,689 | 0.00% |
|
| 2019/06/14 | 1 | 34.90 | 0 | 0.00 | 34.90 | 1 | 2,905 | 0.03% |
|
| 2019/06/13 | 1 | 33.70 | 0 | 0.00 | 33.50 | 1 | 2,984 | 0.03% |
|
| 2019/06/12 | 1 | 34.60 | 0 | 0.00 | 34.00 | 1 | 3,264 | 0.03% |
|
| 2019/06/10 | 1 | 32.45 | 1 | 32.35 | 32.50 | 0 | 3,428 | 0.00% |
|
| 2019/06/06 | 0 | 0.00 | 1 | 31.50 | 31.50 | -1 | 3,435 | -0.03% |
|
| 2019/05/31 | 2 | 33.00 | 0 | 0.00 | 32.80 | 2 | 3,564 | 0.06% |
|
| 2019/05/30 | 1 | 32.15 | 1 | 32.15 | 32.50 | 0 | 3,561 | 0.00% |
|
| 2019/05/24 | 0 | 0.00 | 1 | 32.05 | 32.15 | -1 | 3,590 | -0.03% |
|
| 2019/05/22 | 1 | 34.20 | 3 | 33.50 | 33.80 | -2 | 3,638 | -0.05% |
|
| 2019/05/21 | 1 | 33.60 | 1 | 33.70 | 34.20 | 0 | 3,672 | 0.00% |
|
| 2019/05/16 | 1 | 35.00 | 0 | 0.00 | 33.05 | 1 | 3,755 | 0.03% |
|
| 2019/05/15 | 1 | 34.60 | 1 | 34.65 | 34.65 | 0 | 3,702 | 0.00% |
|
| 2019/05/09 | 0 | 0.00 | 4 | 34.35 | 33.10 | -4 | 3,640 | -0.11% |
|
| 2019/05/08 | 0 | 0.00 | 3 | 36.27 | 34.95 | -3 | 3,625 | -0.08% |
|
| 2019/05/03 | 0 | 0.00 | 1 | 39.40 | 39.15 | -1 | 3,631 | -0.03% |
|
| 2019/05/02 | 5 | 39.58 | 0 | 0.00 | 39.55 | 5 | 3,618 | 0.14% |
|
| 2019/04/26 | 1 | 40.10 | 10 | 39.81 | 39.00 | -9 | 3,619 | -0.25% |
|
| 2019/04/23 | 6 | 38.96 | 4 | 39.25 | 39.20 | 2 | 3,578 | 0.06% |
|
| 2019/04/22 | 0 | 0.00 | 7 | 39.44 | 39.20 | -7 | 3,576 | -0.20% |
|
| 2019/04/18 | 18 | 39.13 | 1 | 38.95 | 38.10 | 17 | 3,560 | 0.48% |
|
| 2019/04/17 | 8 | 41.25 | 0 | 0.00 | 40.00 | 8 | 3,536 | 0.23% |
|
| 2019/04/16 | 1 | 40.90 | 2 | 41.10 | 41.00 | -1 | 3,458 | -0.03% |
|
| 2019/04/12 | 7 | 39.09 | 1 | 38.70 | 38.70 | 6 | 3,397 | 0.18% |
|
| 2019/04/08 | 0 | 0.00 | 10 | 39.90 | 39.55 | -10 | 3,337 | -0.30% |
|
| 2019/04/01 | 1 | 39.20 | 0 | 0.00 | 39.20 | 1 | 3,355 | 0.03% |
|
| 2019/03/28 | 0 | 0.00 | 3 | 39.22 | 39.00 | -3 | 3,292 | -0.09% |
|
| 2019/03/27 | 2 | 39.90 | 1 | 40.80 | 40.00 | 1 | 3,279 | 0.03% |
|
| 2019/03/26 | 0 | 0.00 | 1 | 39.50 | 39.50 | -1 | 3,166 | -0.03% |
|
| 2019/03/22 | 20 | 38.87 | 16 | 38.46 | 37.70 | 4 | 3,061 | 0.13% |
|
| 2019/03/20 | 1 | 38.60 | 0 | 0.00 | 38.10 | 1 | 3,078 | 0.03% |
|
| 2019/03/19 | 8 | 39.09 | 8 | 37.37 | 37.35 | 0 | 3,027 | 0.00% |
|
| 2019/03/18 | 3 | 36.82 | 2 | 37.28 | 38.50 | 1 | 2,779 | 0.04% |
|
| 2019/03/15 | 6 | 34.87 | 5 | 35.19 | 35.00 | 1 | 2,672 | 0.04% |
|
| 2019/03/14 | 6 | 33.53 | 6 | 33.31 | 33.85 | 0 | 2,396 | 0.00% |
|
| 2019/03/13 | 4 | 29.30 | 0 | 0.00 | 30.80 | 4 | 2,243 | 0.18% |
|
| 2019/03/12 | 3 | 28.85 | 2 | 29.30 | 28.85 | 1 | 2,211 | 0.05% |
|
| 2019/03/08 | 1 | 29.15 | 2 | 29.00 | 28.80 | -1 | 2,259 | -0.04% |
|
| 2019/03/06 | 0 | 0.00 | 1 | 29.15 | 29.25 | -1 | 2,313 | -0.04% |
|
| 2019/02/21 | 0 | 0.00 | 1 | 28.90 | 29.00 | -1 | 2,629 | -0.04% |
|
| 2019/02/20 | 1 | 28.35 | 7 | 29.30 | 28.35 | -6 | 2,579 | -0.23% |
|
| 2019/02/19 | 4 | 29.03 | 3 | 29.17 | 29.10 | 1 | 2,560 | 0.04% |
|
| 2019/02/18 | 10 | 27.55 | 10 | 27.95 | 27.95 | 0 | 2,494 | 0.00% |
|
| 2019/01/30 | 7 | 25.89 | 0 | 0.00 | 25.65 | 7 | 2,670 | 0.26% |
|
| 2019/01/14 | 0 | 0.00 | 1.3 | 24.85 | 24.70 | -1.3 | 2,730 | -0.05% |
|
| 2019/01/04 | 1 | 23.90 | 0 | 0.00 | 24.00 | 1 | 2,836 | 0.04% |
|
| 2018/12/26 | 1 | 27.15 | 0 | 0.00 | 26.90 | 1 | 2,945 | 0.03% |
|
| 2018/12/21 | 1 | 27.30 | 0 | 0.00 | 27.30 | 1 | 2,898 | 0.03% |
|
| 2018/12/14 | 1 | 28.50 | 0 | 0.00 | 28.75 | 1 | 3,038 | 0.03% |
|
| 2018/12/13 | 1 | 29.30 | 11 | 29.23 | 28.85 | -10 | 3,134 | -0.32% |
|
| 2018/12/03 | 10 | 29.20 | 0 | 0.00 | 29.20 | 10 | 3,080 | 0.32% |
|
| 2018/11/29 | 0 | 0.00 | 8 | 28.79 | 28.40 | -8 | 3,068 | -0.26% |
|
| 2018/11/28 | 7 | 27.41 | 0 | 0.00 | 27.40 | 7 | 3,029 | 0.23% |
|
| 2018/11/27 | 10 | 26.80 | 10 | 26.75 | 27.00 | 0 | 3,120 | 0.00% |
|
| 2018/11/26 | 1 | 27.00 | 5 | 26.40 | 26.80 | -4 | 3,227 | -0.12% |
|
| 2018/11/23 | 0 | 0.00 | 4 | 26.88 | 25.85 | -4 | 3,178 | -0.13% |
|
| 2018/11/22 | 3 | 26.70 | 7 | 26.61 | 26.70 | -4 | 3,106 | -0.13% |
|
| 2018/11/19 | 6 | 24.15 | 0 | 0.00 | 23.65 | 6 | 3,007 | 0.20% |
|
| 2018/11/14 | 1 | 24.90 | 1 | 24.40 | 24.00 | 0 | 3,110 | 0.00% |
|
| 2018/11/13 | 1 | 24.95 | 0 | 0.00 | 24.90 | 1 | 3,087 | 0.03% |
|
| 2018/11/12 | 4 | 24.69 | 0 | 0.00 | 24.65 | 4 | 3,018 | 0.13% |
|
| 2018/11/09 | 1 | 22.75 | 0 | 0.00 | 22.75 | 1 | 2,973 | 0.03% |
|
| 2018/11/07 | 0 | 0.00 | 12 | 21.95 | 22.55 | -12 | 3,010 | -0.40% |
|
| 2018/11/02 | 12 | 21.77 | 0 | 0.00 | 21.30 | 12 | 3,138 | 0.38% |
|
| 2018/10/11 | 0 | 0.00 | 50 | 24.50 | 24.50 | -50 | 3,401 | -1.47% |
|
| 2018/10/09 | 0 | 0.00 | 1.5 | 27.41 | 27.20 | -1.5 | 3,417 | -0.05% |
|
| 2018/09/20 | 1 | 37.00 | 0 | 0.00 | 36.95 | 1 | 5,195 | 0.02% |
|
| 2018/09/19 | 0 | 0.00 | 2 | 38.40 | 38.05 | -2 | 5,237 | -0.04% |
|
| 2018/09/18 | 2 | 37.83 | 0 | 0.00 | 37.35 | 2 | 5,270 | 0.04% |
|
| 2018/09/14 | 4 | 35.85 | 4 | 36.45 | 36.60 | 0 | 5,661 | 0.00% |
|
| 2018/09/05 | 2 | 38.65 | 0 | 0.00 | 38.15 | 2 | 7,641 | 0.03% |
|
| 2018/09/03 | 1 | 39.25 | 0 | 0.00 | 37.40 | 1 | 7,856 | 0.01% |
|
| 2018/08/31 | 2 | 37.75 | 5 | 39.56 | 39.90 | -3 | 7,891 | -0.04% |
|
| 2018/08/17 | 1 | 36.70 | 1 | 36.45 | 35.30 | 0 | 8,324 | 0.00% |
|
| 2018/08/15 | 1 | 35.90 | 1 | 35.95 | 35.45 | 0 | 8,315 | 0.00% |
|
| 2018/08/13 | 2 | 35.00 | 0 | 0.00 | 35.15 | 2 | 8,494 | 0.02% |
|
| 2018/08/10 | 2 | 39.60 | 2 | 40.35 | 38.70 | 0 | 8,575 | 0.00% |
|
| 2018/08/06 | 10 | 42.90 | 1 | 43.00 | 40.90 | 9 | 9,252 | 0.10% |
|
| 2018/08/03 | 2 | 43.03 | 0 | 0.00 | 43.40 | 2 | 9,304 | 0.02% |
|
| 2018/08/02 | 2 | 43.50 | 0 | 0.00 | 42.35 | 2 | 9,410 | 0.02% |
|
| 2018/07/30 | 0 | 0.00 | 3 | 45.28 | 45.15 | -3 | 9,620 | -0.03% |
|
| 2018/07/27 | 0 | 46.35 | 1.5 | 46.35 | 46.50 | -1.5 | 9,793 | -0.02% |
|
| 2018/07/24 | 0 | 0.00 | 1 | 46.95 | 47.60 | -1 | 10,379 | -0.01% |
|
| 2018/07/23 | 1 | 47.15 | 0 | 0.00 | 47.15 | 1 | 10,464 | 0.01% |
|
| 2018/07/20 | 0 | 45.05 | 0 | 0.00 | 45.20 | 0 | 10,498 | 0.00% |
|
| 2018/07/19 | 1 | 46.20 | 0 | 0.00 | 45.00 | 1 | 10,644 | 0.01% |
|
| 2018/07/18 | 1 | 46.20 | 1 | 46.20 | 46.20 | 0 | 10,796 | 0.00% |
|
| 2018/07/17 | 0 | 0.00 | 1 | 47.90 | 47.25 | -1 | 10,883 | -0.01% |
|
| 2018/07/16 | 3 | 48.47 | 2 | 48.28 | 48.00 | 1 | 11,280 | 0.01% |
|
| 2018/07/11 | 1 | 48.50 | 8 | 48.53 | 48.10 | -7 | 11,705 | -0.06% |
|
| 2018/07/10 | 13 | 45.25 | 12 | 45.02 | 45.60 | 1 | 11,634 | 0.01% |
|
| 2018/07/09 | 2 | 47.50 | 4 | 48.08 | 47.50 | -2 | 11,760 | -0.02% |
|
| 2018/07/06 | 5 | 47.96 | 3 | 46.98 | 48.55 | 2 | 11,839 | 0.02% |
|
| 2018/07/05 | 7 | 48.18 | 7 | 49.29 | 47.75 | 0 | 11,778 | 0.00% |
|
| 2018/07/04 | 15 | 51.69 | 63 | 51.15 | 49.00 | -48 | 11,826 | -0.41% |
|
| 2018/07/03 | 6 | 51.65 | 5 | 51.82 | 50.00 | 1 | 11,863 | 0.01% |
|
| 2018/07/02 | 5 | 53.66 | 11 | 53.25 | 51.40 | -6 | 11,591 | -0.05% |
|
| 2018/06/29 | 5 | 49.35 | 9 | 48.92 | 50.40 | -4 | 11,188 | -0.04% |
|
| 2018/06/28 | 7 | 46.86 | 7 | 47.66 | 45.85 | 0 | 10,976 | 0.00% |
|
| 2018/06/27 | 12 | 47.69 | 1 | 48.50 | 47.70 | 11 | 10,885 | 0.10% |
|
| 2018/06/26 | 12 | 46.84 | 9.2 | 46.58 | 47.50 | 2.8 | 10,755 | 0.03% |
|
| 2018/06/25 | 14 | 46.96 | 30 | 47.39 | 44.50 | -16 | 10,586 | -0.15% |
|
| 2018/06/22 | 5 | 51.90 | 9 | 49.51 | 49.00 | -4 | 10,353 | -0.04% |
|
| 2018/06/21 | 9 | 48.98 | 9 | 49.04 | 50.10 | 0 | 10,077 | 0.00% |
|
| 2018/06/20 | 25 | 45.73 | 32 | 46.86 | 46.10 | -7 | 9,813 | -0.07% |
|
| 2018/06/19 | 5 | 46.31 | 4 | 46.86 | 47.15 | 1 | 9,495 | 0.01% |
|
| 2018/06/15 | 7 | 41.89 | 15 | 41.36 | 42.90 | -8 | 9,375 | -0.09% |
|
| 2018/06/14 | 3 | 39.58 | 10 | 40.34 | 40.15 | -7 | 9,233 | -0.08% |
|
| 2018/06/13 | 14 | 40.91 | 58 | 42.79 | 39.00 | -44 | 9,282 | -0.47% |
|
| 2018/06/12 | 12 | 40.10 | 12 | 39.27 | 39.35 | 0 | 9,006 | 0.00% |
|
| 2018/06/11 | 0 | 0.00 | 3.1 | 37.94 | 37.65 | -3.1 | 9,064 | -0.03% |
|
| 2018/06/08 | 62 | 36.04 | 13 | 36.57 | 35.95 | 49 | 9,002 | 0.54% |
|
| 2018/06/07 | 4 | 39.15 | 11 | 37.99 | 37.45 | -7 | 8,910 | -0.08% |
|
| 2018/06/06 | 4 | 38.54 | 4 | 38.68 | 38.55 | 0 | 8,907 | 0.00% |
|
| 2018/06/05 | 17 | 39.99 | 11 | 39.88 | 38.20 | 6 | 8,871 | 0.07% |
|
| 2018/06/04 | 1 | 41.00 | 1 | 41.20 | 42.30 | 0 | 8,700 | 0.00% |
|
| 2018/06/01 | 4 | 38.80 | 2 | 38.80 | 38.80 | 2 | 8,669 | 0.02% |
|
| 2018/05/31 | 6 | 39.45 | 0 | 0.00 | 39.45 | 6 | 8,675 | 0.07% |
|
| 2018/05/30 | 0 | 0.00 | 3 | 38.07 | 38.70 | -3 | 8,661 | -0.03% |
|
| 2018/05/29 | 4 | 37.25 | 8 | 36.58 | 37.50 | -4 | 8,673 | -0.05% |
|
| 2018/05/25 | 7 | 35.00 | 0 | 0.00 | 34.80 | 7 | 8,726 | 0.08% |
|
| 2018/05/24 | 2 | 34.50 | 3 | 34.77 | 34.90 | -1 | 8,796 | -0.01% |
|
| 2018/05/23 | 1 | 35.50 | 0 | 0.00 | 35.50 | 1 | 8,985 | 0.01% |
|
| 2018/05/22 | 53 | 35.87 | 3 | 36.03 | 35.80 | 50 | 9,216 | 0.54% |
|
| 2018/05/21 | 12 | 37.89 | 75 | 37.34 | 37.00 | -63 | 9,236 | -0.68% |
|
| 2018/05/18 | 11 | 35.45 | 8 | 34.93 | 35.60 | 3 | 9,168 | 0.03% |
|
| 2018/05/17 | 24 | 35.78 | 22 | 36.38 | 36.60 | 2 | 9,229 | 0.02% |
|
| 2018/05/16 | 18 | 35.24 | 16 | 34.67 | 33.80 | 2 | 9,069 | 0.02% |
|
| 2018/05/15 | 1 | 36.50 | 2 | 36.50 | 36.50 | -1 | 8,844 | -0.01% |
|
| 2018/05/14 | 2 | 32.90 | 31 | 32.22 | 33.20 | -29 | 8,863 | -0.33% |
|
| 2018/05/11 | 6 | 30.29 | 1 | 30.50 | 30.20 | 5 | 8,709 | 0.06% |
|
| 2018/05/10 | 17 | 30.46 | 9 | 30.49 | 30.15 | 8 | 8,637 | 0.09% |
|
| 2018/05/08 | 8 | 31.73 | 6 | 31.40 | 30.90 | 2 | 8,544 | 0.02% |
|
| 2018/05/07 | 4 | 31.43 | 4 | 32.18 | 31.00 | 0 | 8,596 | 0.00% |
|
| 2018/05/04 | 22 | 32.02 | 15 | 31.66 | 31.10 | 7 | 8,574 | 0.08% |
|
| 2018/05/03 | 20 | 32.50 | 29 | 33.34 | 31.90 | -9 | 8,483 | -0.11% |
|
| 2018/05/02 | 29 | 33.19 | 28 | 33.93 | 30.90 | 1 | 8,397 | 0.01% |
|
| 2018/04/27 | 2 | 30.48 | 20 | 30.56 | 30.90 | -18 | 8,131 | -0.22% |
|
| 2018/04/26 | 3 | 30.20 | 3 | 29.78 | 28.10 | 0 | 7,996 | 0.00% |
|
| 2018/04/25 | 19 | 29.09 | 19 | 29.77 | 29.90 | 0 | 7,863 | 0.00% |
|
| 2018/04/24 | 9 | 30.58 | 9 | 30.00 | 29.00 | 0 | 7,654 | 0.00% |
|
| 2018/04/23 | 114 | 32.58 | 14 | 33.43 | 32.20 | 100 | 7,447 | 1.34% |
大買/
|
| 2018/04/20 | 49 | 35.49 | 78 | 36.80 | 35.50 | -29 | 7,296 | -0.40% |
|
| 2018/04/18 | 18 | 27.89 | 15 | 31.25 | 31.40 | 3 | 6,821 | 0.04% |
|
| 2018/04/17 | 4 | 29.45 | 2 | 28.68 | 28.55 | 2 | 6,457 | 0.03% |
|
| 2018/04/16 | 6 | 32.23 | 0 | 0.00 | 31.70 | 6 | 6,250 | 0.10% |
|
| 2018/04/13 | 54 | 32.18 | 9 | 32.88 | 32.95 | 45 | 6,134 | 0.73% |
|
| 2018/04/12 | 43 | 34.75 | 5 | 36.34 | 33.30 | 38 | 5,835 | 0.65% |
|
| 2018/04/11 | 7 | 36.76 | 6 | 36.83 | 36.90 | 1 | 5,665 | 0.02% |
|
| 2018/04/10 | 20 | 37.48 | 6 | 38.63 | 36.00 | 14 | 5,565 | 0.25% |
|
| 2018/04/09 | 20 | 39.29 | 30 | 38.72 | 38.70 | -10 | 5,342 | -0.19% |
|
| 2018/04/03 | 2 | 43.00 | 11 | 43.25 | 43.00 | -9 | 5,068 | -0.18% |
|
| 2018/04/02 | 0 | 0.00 | 2 | 41.70 | 42.95 | -2 | 5,039 | -0.04% |
|
| 2018/03/31 | 0 | 0.00 | 10 | 41.45 | 41.45 | -10 | 5,014 | -0.20% |
|
| 2018/03/28 | 20 | 40.15 | 0 | 0.00 | 40.15 | 20 | 4,960 | 0.40% |
|
| 2018/03/23 | 2 | 35.00 | 3 | 34.52 | 34.00 | -1 | 4,884 | -0.02% |
|
| 2018/03/22 | 10 | 36.95 | 0 | 0.00 | 36.35 | 10 | 4,811 | 0.21% |
|
| 2018/03/21 | 20 | 38.87 | 5 | 39.31 | 40.35 | 15 | 4,771 | 0.31% |
|
| 2018/03/20 | 15 | 36.35 | 23 | 34.62 | 36.70 | -8 | 4,550 | -0.18% |
|
| 2018/03/19 | 19 | 32.00 | 14 | 31.82 | 33.40 | 5 | 4,382 | 0.11% |
|
| 2018/03/16 | 14 | 30.56 | 2 | 30.95 | 30.40 | 12 | 4,204 | 0.29% |
|
| 2018/03/15 | 19 | 31.63 | 18 | 31.21 | 32.20 | 1 | 4,071 | 0.02% |
|
| 2018/03/12 | 2 | 24.25 | 3 | 23.60 | 24.25 | -1 | 3,704 | -0.03% |
|
| 2018/03/09 | 5 | 21.90 | 0 | 0.00 | 22.05 | 5 | 3,598 | 0.14% |
|
| 2018/03/08 | 0 | 0.00 | 10 | 23.00 | 22.70 | -10 | 3,541 | -0.28% |
|
| 2018/03/07 | 0 | 0.00 | 13 | 22.86 | 23.00 | -13 | 3,492 | -0.37% |
|
| 2018/03/06 | 38 | 23.27 | 2.5 | 23.20 | 24.50 | 35.5 | 3,428 | 1.04% |
|
| 2018/03/05 | 11 | 24.07 | 0 | 0.00 | 23.90 | 11 | 3,361 | 0.33% |
|
| 2018/03/02 | 30 | 23.83 | 1 | 23.00 | 23.75 | 29 | 3,256 | 0.89% |
|
| 2018/02/27 | 5 | 20.05 | 16 | 19.95 | 19.80 | -11 | 3,066 | -0.36% |
|
| 2018/02/26 | 1 | 20.00 | 5 | 19.65 | 19.75 | -4 | 2,980 | -0.13% |
|
| 2018/02/23 | 26 | 20.44 | 1 | 19.90 | 18.65 | 25 | 2,888 | 0.87% |
|
| 2018/02/22 | 2 | 20.88 | 7 | 21.09 | 20.60 | -5 | 2,673 | -0.19% |
|
| 2018/02/21 | 5 | 19.35 | 0 | 0.00 | 19.35 | 5 | 2,419 | 0.21% |
|
| 2018/02/12 | 2 | 17.00 | 5 | 16.60 | 17.60 | -3 | 2,351 | -0.13% |
|
| 2018/02/09 | 5 | 15.90 | 7 | 15.70 | 16.00 | -2 | 2,163 | -0.09% |
|
| 2018/02/08 | 0 | 0.00 | 3 | 14.55 | 14.55 | -3 | 1,950 | -0.15% |
|
| 2018/02/05 | 0 | 0.00 | 1 | 13.00 | 12.90 | -1 | 1,639 | -0.06% |
|
| 2018/01/31 | 3 | 12.75 | 3 | 14.10 | 14.10 | 0 | 1,535 | 0.00% |
|
| 2018/01/30 | 6 | 13.75 | 0 | 0.00 | 13.50 | 6 | 1,431 | 0.42% |
|
| 2018/01/29 | 0 | 0.00 | 45 | 14.20 | 14.60 | -45 | 1,284 | -3.50% |
|
| 2018/01/26 | 1 | 12.85 | 4 | 12.90 | 13.30 | -3 | 1,164 | -0.26% |
|
| 2018/01/25 | 4 | 12.43 | 2 | 12.65 | 12.10 | 2 | 1,055 | 0.19% |
|
| 2018/01/24 | 42 | 12.37 | 7 | 12.40 | 12.40 | 35 | 914 | 3.83% |
|
| 2018/01/10 | 2 | 10.90 | 0 | 0.00 | 10.80 | 2 | 782 | 0.26% |
|