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-敦南 券商分點個股進出
華南永昌-敦南 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
|
| 2024/05/08 | 1 | 19.85 | 0 | 0.00 | 19.85 | 1 | 1,711 | 0.06% |
|
| 2024/04/29 | 1 | 19.50 | 0 | 0.00 | 19.90 | 1 | 1,710 | 0.06% |
|
| 2024/04/16 | 1 | 19.45 | 0 | 0.00 | 19.40 | 1 | 1,637 | 0.06% |
|
| 2024/04/11 | 0 | 20.20 | 0 | 0.00 | 20.25 | 0 | 1,601 | 0.00% |
|
| 2024/04/10 | 2 | 20.45 | 0 | 0.00 | 20.45 | 2 | 1,612 | 0.12% |
|
| 2024/04/02 | 10 | 20.70 | 0 | 0.00 | 20.65 | 10 | 1,569 | 0.64% |
|
| 2024/03/28 | 0 | 20.20 | 0 | 0.00 | 20.30 | 0 | 1,539 | 0.00% |
|
| 2024/03/21 | 0 | 0.00 | 4 | 20.30 | 20.40 | -4 | 1,582 | -0.25% |
|
| 2024/03/18 | 2 | 19.60 | 0 | 0.00 | 19.85 | 2 | 1,785 | 0.11% |
|
| 2024/03/15 | 1 | 19.90 | 0 | 0.00 | 19.70 | 1 | 1,768 | 0.06% |
|
| 2024/03/08 | 0 | 0.00 | 30 | 20.48 | 20.30 | -30 | 1,706 | -1.76% |
|
| 2024/03/07 | 20 | 21.05 | 20 | 20.70 | 20.70 | 0 | 1,709 | 0.00% |
|
| 2024/03/06 | 20 | 21.20 | 0 | 0.00 | 21.05 | 20 | 1,704 | 1.17% |
|
| 2024/03/05 | 10 | 20.85 | 10 | 21.30 | 21.00 | 0 | 1,701 | 0.00% |
|
| 2024/03/04 | 10 | 20.60 | 1 | 20.65 | 20.65 | 9 | 1,678 | 0.54% |
|
| 2024/02/29 | 2 | 20.85 | 0 | 0.00 | 20.85 | 2 | 1,661 | 0.12% |
|
| 2024/02/23 | 0 | 0.00 | 30 | 21.40 | 21.20 | -30 | 1,659 | -1.81% |
|
| 2024/02/19 | 0 | 0.00 | 1 | 22.50 | 22.40 | -1 | 1,614 | -0.06% |
|
| 2024/02/16 | 100 | 22.49 | 3 | 22.32 | 22.55 | 97 | 1,603 | 6.05% |
|
| 2024/02/15 | 0 | 0.00 | 4.8 | 21.84 | 21.60 | -4.8 | 1,482 | -0.32% |
|
| 2024/02/05 | 0 | 0.00 | 1 | 20.40 | 20.50 | -1 | 1,406 | -0.07% |
|
| 2024/01/30 | 10 | 20.60 | 0 | 0.00 | 20.50 | 10 | 1,344 | 0.74% |
|
| 2024/01/25 | 10 | 20.75 | 0 | 0.00 | 20.75 | 10 | 1,370 | 0.73% |
|
| 2024/01/24 | 10 | 20.85 | 0 | 0.00 | 20.85 | 10 | 1,380 | 0.72% |
|
| 2024/01/19 | 2 | 20.30 | 0 | 0.00 | 20.25 | 2 | 1,417 | 0.14% |
|
| 2024/01/18 | 0 | 0.00 | 4 | 20.55 | 20.35 | -4 | 1,418 | -0.28% |
|
| 2024/01/11 | 4 | 21.05 | 2 | 21.30 | 21.30 | 2 | 1,425 | 0.14% |
|
| 2024/01/10 | 0 | 0.00 | 2 | 20.95 | 20.85 | -2 | 1,433 | -0.14% |
|
| 2023/12/29 | 2 | 22.25 | 0 | 0.00 | 22.20 | 2 | 1,425 | 0.14% |
|
| 2023/12/22 | 2 | 22.10 | 5 | 22.15 | 22.00 | -3 | 1,457 | -0.21% |
|
| 2023/12/20 | 2 | 22.50 | 0 | 0.00 | 22.80 | 2 | 1,478 | 0.14% |
|
| 2023/12/19 | 2 | 22.50 | 0 | 0.00 | 22.45 | 2 | 1,490 | 0.13% |
|
| 2023/12/18 | 4 | 23.20 | 0 | 0.00 | 23.00 | 4 | 1,518 | 0.26% |
|
| 2023/12/15 | 0 | 0.00 | 4 | 23.60 | 23.40 | -4 | 1,619 | -0.25% |
|
| 2023/12/14 | 0 | 0.00 | 2 | 22.98 | 22.95 | -2 | 1,651 | -0.12% |
|
| 2023/12/12 | 2 | 22.00 | 0 | 0.00 | 22.20 | 2 | 1,591 | 0.13% |
|
| 2023/12/11 | 2 | 22.10 | 0 | 0.00 | 22.15 | 2 | 1,581 | 0.13% |
|
| 2023/12/07 | 2 | 22.50 | 0 | 0.00 | 22.35 | 2 | 1,578 | 0.13% |
|
| 2023/12/06 | 2 | 22.50 | 0 | 0.00 | 22.45 | 2 | 1,582 | 0.13% |
|
| 2023/12/05 | 0 | 0.00 | 2 | 22.50 | 22.50 | -2 | 1,557 | -0.13% |
|
| 2023/12/04 | 5 | 22.60 | 2 | 22.40 | 22.45 | 3 | 1,551 | 0.19% |
|
| 2023/12/01 | 0 | 0.00 | 4 | 22.15 | 22.10 | -4 | 1,528 | -0.26% |
|
| 2023/11/30 | 2 | 21.50 | 0 | 0.00 | 21.80 | 2 | 1,511 | 0.13% |
|
| 2023/11/28 | 4 | 21.88 | 0 | 0.00 | 21.85 | 4 | 1,506 | 0.27% |
|
| 2023/11/27 | 2 | 21.90 | 0 | 0.00 | 21.80 | 2 | 1,537 | 0.13% |
|
| 2023/11/24 | 2 | 22.10 | 0 | 0.00 | 22.15 | 2 | 1,540 | 0.13% |
|
| 2023/11/22 | 1 | 21.95 | 2 | 22.15 | 22.15 | -1 | 1,509 | -0.07% |
|
| 2023/11/21 | 0 | 0.00 | 6 | 22.13 | 22.20 | -6 | 1,509 | -0.40% |
|
| 2023/11/20 | 0 | 0.00 | 4 | 21.85 | 21.85 | -4 | 1,480 | -0.27% |
|
| 2023/11/13 | 2 | 20.90 | 0 | 0.00 | 21.05 | 2 | 1,481 | 0.13% |
|
| 2023/11/08 | 5 | 21.31 | 0 | 0.00 | 21.20 | 5 | 1,535 | 0.33% |
|
| 2023/11/07 | 0 | 0.00 | 1 | 21.00 | 21.35 | -1 | 1,582 | -0.06% |
|
| 2023/11/06 | 0 | 0.00 | 1 | 21.00 | 21.00 | -1 | 1,631 | -0.06% |
|
| 2023/11/01 | 2 | 20.20 | 0 | 0.00 | 20.10 | 2 | 1,644 | 0.12% |
|
| 2023/10/24 | 2 | 21.20 | 0 | 0.00 | 21.50 | 2 | 1,688 | 0.12% |
|
| 2023/10/23 | 0 | 0.00 | 1 | 21.25 | 21.20 | -1 | 1,706 | -0.06% |
|
| 2023/10/20 | 2 | 20.53 | 0 | 0.00 | 21.00 | 2 | 1,717 | 0.12% |
|
| 2023/10/19 | 2 | 20.95 | 0 | 0.00 | 20.90 | 2 | 1,733 | 0.12% |
|
| 2023/10/17 | 2 | 21.40 | 0 | 0.00 | 21.10 | 2 | 1,762 | 0.11% |
|
| 2023/10/12 | 1 | 21.35 | 0 | 0.00 | 21.50 | 1 | 1,899 | 0.05% |
|
| 2023/10/06 | 2 | 21.65 | 0 | 0.00 | 21.55 | 2 | 1,916 | 0.10% |
|
| 2023/10/02 | 0 | 0.00 | 2 | 22.10 | 22.20 | -2 | 2,057 | -0.10% |
|
| 2023/09/26 | 1 | 22.25 | 0 | 0.00 | 22.10 | 1 | 2,234 | 0.04% |
|
| 2023/09/21 | 2 | 23.25 | 0 | 0.00 | 22.90 | 2 | 3,317 | 0.06% |
|
| 2023/09/19 | 4 | 23.90 | 6 | 23.60 | 23.90 | -2 | 3,163 | -0.06% |
|
| 2023/09/18 | 0 | 0.00 | 2 | 22.85 | 22.90 | -2 | 2,987 | -0.07% |
|
| 2023/09/07 | 2 | 23.05 | 0 | 0.00 | 22.65 | 2 | 3,030 | 0.07% |
|
| 2023/09/06 | 0 | 0.00 | 2 | 23.00 | 22.85 | -2 | 3,029 | -0.07% |
|
| 2023/09/05 | 4 | 22.75 | 0 | 0.00 | 22.80 | 4 | 3,031 | 0.13% |
|
| 2023/09/04 | 4 | 22.73 | 0 | 0.00 | 22.80 | 4 | 3,042 | 0.13% |
|
| 2023/09/01 | 10 | 22.68 | 0 | 0.00 | 22.80 | 10 | 3,078 | 0.32% |
|
| 2023/08/18 | 2 | 22.15 | 0 | 0.00 | 21.85 | 2 | 3,118 | 0.06% |
|
| 2023/08/17 | 0 | 0.00 | 1 | 22.15 | 22.10 | -1 | 3,115 | -0.03% |
|
| 2023/08/16 | 1 | 21.35 | 0 | 0.00 | 22.00 | 1 | 3,114 | 0.03% |
|
| 2023/07/28 | 2 | 24.53 | 0 | 0.00 | 24.60 | 2 | 3,000 | 0.07% |
|
| 2023/07/13 | 0 | 0.00 | 1 | 24.50 | 24.40 | -1 | 2,963 | -0.03% |
|
| 2023/07/10 | 2 | 24.65 | 0 | 0.00 | 24.40 | 2 | 2,916 | 0.07% |
|
| 2023/07/05 | 2 | 25.95 | 0 | 0.00 | 25.65 | 2 | 2,764 | 0.07% |
|
| 2023/07/03 | 35 | 25.81 | 2 | 26.00 | 26.00 | 33 | 2,616 | 1.26% |
|
| 2023/06/30 | 170 | 26.73 | 214 | 26.83 | 26.70 | -44 | 2,454 | -1.79% |
大買/大賣/
|
| 2023/06/29 | 1 | 26.05 | 16 | 25.28 | 26.20 | -15 | 1,908 | -0.79% |
|
| 2023/06/28 | 2 | 24.05 | 22 | 23.86 | 23.85 | -20 | 1,502 | -1.33% |
|
| 2023/06/21 | 30 | 24.08 | 0 | 0.00 | 24.15 | 30 | 1,536 | 1.95% |
|
| 2023/06/19 | 0 | 0.00 | 1 | 23.85 | 23.80 | -1 | 1,527 | -0.07% |
|
| 2023/06/13 | 2 | 23.75 | 0 | 0.00 | 23.60 | 2 | 1,547 | 0.13% |
|
| 2023/06/07 | 1 | 24.15 | 0 | 0.00 | 24.15 | 1 | 1,621 | 0.06% |
|
| 2023/06/06 | 0 | 0.00 | 2 | 24.15 | 23.75 | -2 | 1,596 | -0.13% |
|
| 2023/05/18 | 0 | 0.00 | 1 | 23.25 | 23.10 | -1 | 1,654 | -0.06% |
|
| 2023/05/16 | 2 | 23.10 | 0 | 0.00 | 22.90 | 2 | 1,656 | 0.12% |
|
| 2023/05/10 | 1 | 23.10 | 0 | 0.00 | 23.25 | 1 | 1,712 | 0.06% |
|
| 2023/05/08 | 0 | 0.00 | 2 | 23.40 | 23.75 | -2 | 1,700 | -0.12% |
|
| 2023/05/04 | 1 | 22.50 | 2 | 22.45 | 22.40 | -1 | 1,680 | -0.06% |
|
| 2023/05/03 | 2 | 22.50 | 0 | 0.00 | 22.50 | 2 | 1,716 | 0.12% |
|
| 2023/04/20 | 1 | 24.55 | 0 | 0.00 | 24.10 | 1 | 1,791 | 0.06% |
|
| 2023/04/19 | 1 | 24.25 | 1 | 24.50 | 24.50 | 0 | 1,860 | 0.00% |
|
| 2023/04/11 | 3 | 23.85 | 0 | 0.00 | 23.90 | 3 | 1,918 | 0.16% |
|
| 2023/03/27 | 0 | 0.00 | 1 | 24.35 | 24.25 | -1 | 2,116 | -0.05% |
|
| 2023/03/20 | 0 | 23.20 | 0 | 0.00 | 23.15 | 0 | 2,260 | 0.00% |
|
| 2023/03/14 | 1 | 23.30 | 0 | 0.00 | 23.20 | 1 | 2,860 | 0.03% |
|
| 2023/03/01 | 0 | 0.00 | 9 | 24.18 | 24.15 | -9 | 3,823 | -0.24% |
|
| 2023/02/24 | 0 | 24.40 | 0 | 0.00 | 24.10 | 0 | 3,889 | 0.00% |
|
| 2023/02/21 | 0 | 0.00 | 2.1 | 24.59 | 24.45 | -2.1 | 4,500 | -0.05% |
|
| 2023/02/16 | 5 | 24.20 | 0 | 0.00 | 24.25 | 5 | 5,271 | 0.09% |
|
| 2023/02/09 | 15 | 24.50 | 0 | 0.00 | 24.30 | 15 | 6,762 | 0.22% |
|
| 2023/02/08 | 0 | 0.00 | 17 | 24.78 | 24.40 | -17 | 7,598 | -0.22% |
|
| 2023/02/07 | 17 | 24.90 | 0 | 0.00 | 24.80 | 17 | 8,929 | 0.19% |
|
| 2023/02/06 | 0 | 0.00 | 8 | 24.90 | 24.80 | -8 | 9,156 | -0.09% |
|
| 2023/02/02 | 3 | 25.00 | 0 | 0.00 | 25.10 | 3 | 9,484 | 0.03% |
|
| 2023/02/01 | 5 | 24.66 | 0 | 0.00 | 24.85 | 5 | 9,472 | 0.05% |
|
| 2023/01/31 | 2 | 24.45 | 1 | 24.55 | 24.50 | 1 | 9,464 | 0.01% |
|
| 2023/01/17 | 2 | 23.60 | 0 | 0.00 | 23.45 | 2 | 9,475 | 0.02% |
|
| 2023/01/04 | 1 | 24.40 | 0 | 0.00 | 24.10 | 1 | 9,891 | 0.01% |
|
| 2022/12/28 | 1 | 23.65 | 0 | 0.00 | 23.65 | 1 | 10,703 | 0.01% |
|
| 2022/12/22 | 1 | 24.45 | 0 | 0.00 | 24.35 | 1 | 12,006 | 0.01% |
|
| 2022/12/21 | 2 | 24.00 | 0 | 0.00 | 24.20 | 2 | 12,254 | 0.02% |
|
| 2022/12/20 | 14 | 24.32 | 7 | 24.17 | 23.85 | 7 | 12,333 | 0.06% |
|
| 2022/12/16 | 2 | 24.75 | 0 | 0.00 | 24.75 | 2 | 12,342 | 0.02% |
|
| 2022/12/15 | 0 | 0.00 | 1 | 25.25 | 25.25 | -1 | 12,336 | -0.01% |
|
| 2022/12/14 | 1 | 25.05 | 0 | 0.00 | 25.25 | 1 | 12,382 | 0.01% |
|
| 2022/12/09 | 20 | 25.00 | 0 | 0.00 | 25.05 | 20 | 12,666 | 0.16% |
|
| 2022/12/08 | 1 | 25.30 | 0 | 0.00 | 25.30 | 1 | 12,644 | 0.01% |
|
| 2022/12/07 | 1 | 25.60 | 0 | 0.00 | 25.35 | 1 | 12,634 | 0.01% |
|
| 2022/12/05 | 1 | 28.50 | 1 | 28.40 | 28.15 | 0 | 12,443 | 0.00% |
|
| 2022/12/02 | 0 | 0.00 | 3 | 28.03 | 28.35 | -3 | 12,481 | -0.02% |
|
| 2022/11/30 | 0 | 0.00 | 3 | 27.50 | 27.70 | -3 | 12,510 | -0.02% |
|
| 2022/11/29 | 0 | 0.00 | 2 | 27.05 | 27.20 | -2 | 12,691 | -0.02% |
|
| 2022/11/25 | 0 | 0.00 | 2 | 27.70 | 27.20 | -2 | 12,943 | -0.02% |
|
| 2022/11/24 | 13 | 27.33 | 6 | 27.52 | 27.65 | 7 | 12,972 | 0.05% |
|
| 2022/11/23 | 2 | 27.95 | 0 | 0.00 | 27.80 | 2 | 12,887 | 0.02% |
|
| 2022/11/22 | 2 | 28.00 | 0 | 0.00 | 28.05 | 2 | 12,811 | 0.02% |
|
| 2022/11/21 | 4 | 28.48 | 1 | 28.50 | 28.50 | 3 | 12,756 | 0.02% |
|
| 2022/11/18 | 8 | 28.97 | 7 | 28.93 | 28.30 | 1 | 12,680 | 0.01% |
|
| 2022/11/17 | 4 | 29.20 | 4 | 29.43 | 28.80 | 0 | 12,301 | 0.00% |
|
| 2022/11/16 | 5 | 29.16 | 2 | 29.40 | 29.15 | 3 | 12,144 | 0.02% |
|
| 2022/11/15 | 0 | 0.00 | 2 | 29.05 | 29.15 | -2 | 11,953 | -0.02% |
|
| 2022/11/14 | 2 | 28.55 | 0 | 0.00 | 28.80 | 2 | 11,661 | 0.02% |
|
| 2022/11/09 | 0 | 0.00 | 0.1 | 28.60 | 28.85 | -0.1 | 10,998 | 0.00% |
|
| 2022/11/08 | 2.1 | 29.29 | 3 | 29.55 | 29.10 | -0.9 | 10,809 | -0.01% |
|
| 2022/11/07 | 10 | 29.09 | 9 | 29.28 | 29.40 | 1 | 10,558 | 0.01% |
|
| 2022/11/04 | 32 | 29.63 | 35 | 29.77 | 29.90 | -3 | 10,074 | -0.03% |
|
| 2022/11/03 | 33 | 28.11 | 69 | 28.96 | 29.55 | -36 | 9,387 | -0.38% |
|
| 2022/11/02 | 0 | 0.00 | 15 | 26.88 | 26.95 | -15 | 8,134 | -0.18% |
|
| 2022/11/01 | 17 | 24.49 | 4 | 24.66 | 24.50 | 13 | 7,952 | 0.16% |
|
| 2022/10/31 | 3 | 23.97 | 3 | 24.10 | 24.10 | 0 | 7,646 | 0.00% |
|
| 2022/10/26 | 1 | 22.50 | 0 | 0.00 | 22.55 | 1 | 7,527 | 0.01% |
|
| 2022/10/18 | 1 | 24.80 | 0 | 0.00 | 24.90 | 1 | 7,200 | 0.01% |
|
| 2022/10/13 | 0 | 23.60 | 0 | 0.00 | 23.65 | 0 | 6,970 | 0.00% |
|
| 2022/10/11 | 3 | 26.05 | 0 | 0.00 | 25.25 | 3 | 6,750 | 0.04% |
|
| 2022/10/07 | 2 | 27.55 | 0 | 0.00 | 27.05 | 2 | 6,596 | 0.03% |
|
| 2022/10/06 | 2 | 27.75 | 2 | 28.05 | 27.60 | 0 | 6,482 | 0.00% |
|
| 2022/10/05 | 34 | 28.11 | 2 | 28.10 | 28.15 | 32 | 6,296 | 0.51% |
|
| 2022/10/04 | 4 | 28.46 | 40 | 28.50 | 28.60 | -36 | 5,863 | -0.61% |
|
| 2022/10/03 | 8 | 27.35 | 9 | 27.95 | 27.15 | -1 | 5,442 | -0.02% |
|
| 2022/09/30 | 18 | 27.20 | 16 | 27.24 | 28.25 | 2 | 5,213 | 0.04% |
|
| 2022/09/29 | 6 | 27.55 | 10 | 27.60 | 27.95 | -4 | 4,895 | -0.08% |
|
| 2022/09/28 | 21 | 26.50 | 20 | 26.47 | 26.25 | 1 | 4,506 | 0.02% |
|
| 2022/09/27 | 0 | 0.00 | 8 | 25.51 | 26.00 | -8 | 4,226 | -0.19% |
|
| 2022/09/26 | 6 | 25.10 | 0 | 0.00 | 24.25 | 6 | 4,137 | 0.15% |
|
| 2022/09/22 | 15 | 25.95 | 15 | 26.42 | 26.50 | 0 | 4,059 | 0.00% |
|
| 2022/09/16 | 2 | 27.35 | 22 | 27.90 | 27.50 | -20 | 3,781 | -0.53% |
|
| 2022/09/15 | 11 | 26.87 | 0 | 0.00 | 26.70 | 11 | 3,521 | 0.31% |
|
| 2022/09/14 | 11.4 | 26.95 | 1 | 27.30 | 27.30 | 10.4 | 3,449 | 0.30% |
|
| 2022/09/13 | 3 | 27.68 | 17 | 27.89 | 27.60 | -14 | 3,364 | -0.42% |
|
| 2022/09/12 | 15 | 26.85 | 0 | 0.00 | 27.10 | 15 | 3,206 | 0.47% |
|
| 2022/09/08 | 3 | 27.28 | 0 | 27.10 | 27.05 | 3 | 3,130 | 0.09% |
|
| 2022/09/07 | 2 | 26.35 | 3 | 27.05 | 27.55 | -1 | 3,019 | -0.03% |
|
| 2022/09/06 | 16 | 26.71 | 15 | 27.04 | 27.05 | 1 | 2,920 | 0.03% |
|
| 2022/09/05 | 14 | 28.00 | 17 | 27.84 | 28.25 | -3 | 2,634 | -0.11% |
|
| 2022/09/02 | 4 | 27.70 | 45 | 27.75 | 27.70 | -41 | 2,363 | -1.73% |
|
| 2022/09/01 | 2 | 26.25 | 4 | 26.60 | 26.35 | -2 | 2,003 | -0.10% |
|
| 2022/08/31 | 1 | 26.50 | 0 | 0.00 | 26.45 | 1 | 1,940 | 0.05% |
|
| 2022/08/30 | 0 | 0.00 | 2 | 26.10 | 26.10 | -2 | 1,843 | -0.11% |
|
| 2022/08/29 | 6 | 24.69 | 0 | 0.00 | 24.80 | 6 | 1,806 | 0.33% |
|
| 2022/08/26 | 5 | 25.70 | 1 | 25.70 | 25.65 | 4 | 1,830 | 0.22% |
|
| 2022/08/24 | 6 | 24.78 | 0 | 0.00 | 24.70 | 6 | 1,938 | 0.31% |
|
| 2022/08/22 | 2 | 25.95 | 0 | 0.00 | 25.65 | 2 | 1,952 | 0.10% |
|
| 2022/08/18 | 0 | 0.00 | 2 | 25.10 | 25.00 | -2 | 2,257 | -0.09% |
|
| 2022/08/12 | 2 | 25.55 | 0 | 0.00 | 25.15 | 2 | 2,225 | 0.09% |
|
| 2022/08/11 | 2 | 25.45 | 2 | 25.75 | 25.70 | 0 | 2,172 | 0.00% |
|
| 2022/08/10 | 1 | 25.50 | 3 | 25.05 | 25.40 | -2 | 2,087 | -0.10% |
|
| 2022/08/09 | 1 | 24.35 | 7 | 24.09 | 24.10 | -6 | 1,933 | -0.31% |
|
| 2022/08/08 | 2 | 23.80 | 4 | 23.69 | 23.55 | -2 | 1,822 | -0.11% |
|
| 2022/07/28 | 0.3 | 22.15 | 0 | 0.00 | 22.15 | 0.3 | 1,795 | 0.02% |
|
| 2022/07/11 | 0.3 | 20.90 | 0 | 0.00 | 20.90 | 0.3 | 1,837 | 0.01% |
|
| 2022/07/08 | 1 | 21.10 | 1 | 21.25 | 21.00 | 0 | 1,843 | 0.00% |
|
| 2022/06/22 | 2 | 22.30 | 0 | 0.00 | 22.30 | 2 | 1,771 | 0.11% |
|
| 2022/06/21 | 0 | 0.00 | 2 | 22.60 | 23.00 | -2 | 1,762 | -0.11% |
|
| 2022/06/20 | 2 | 22.20 | 10 | 22.65 | 22.00 | -8 | 1,761 | -0.45% |
|
| 2022/06/07 | 2 | 23.75 | 0 | 0.00 | 23.75 | 2 | 1,607 | 0.12% |
|
| 2022/06/06 | 0 | 0.00 | 21 | 23.95 | 24.05 | -21 | 1,594 | -1.32% |
|
| 2022/05/26 | 10 | 22.00 | 10 | 22.10 | 22.35 | 0 | 1,360 | 0.00% |
|
| 2022/04/25 | 1 | 21.75 | 0 | 0.00 | 21.50 | 1 | 1,047 | 0.10% |
|
| 2022/04/12 | 0 | 0.00 | 6 | 22.15 | 22.45 | -6 | 1,282 | -0.47% |
|
| 2022/04/07 | 1 | 22.60 | 0 | 0.00 | 22.25 | 1 | 1,461 | 0.07% |
|
| 2022/04/06 | 0 | 23.00 | 0 | 0.00 | 22.80 | 0 | 1,465 | 0.00% |
|
| 2022/03/30 | 3 | 23.45 | 3 | 23.60 | 23.45 | 0 | 1,585 | 0.00% |
|
| 2022/03/28 | 4 | 23.28 | 0 | 0.00 | 23.40 | 4 | 1,605 | 0.25% |
|
| 2022/03/25 | 4 | 23.70 | 0 | 0.00 | 23.70 | 4 | 1,613 | 0.25% |
|
| 2022/03/24 | 5 | 23.72 | 0 | 0.00 | 23.90 | 5 | 1,622 | 0.31% |
|
| 2022/03/23 | 9 | 24.00 | 3 | 24.05 | 23.80 | 6 | 1,649 | 0.36% |
|
| 2022/03/22 | 1 | 23.65 | 0 | 0.00 | 23.85 | 1 | 1,659 | 0.06% |
|
| 2022/03/21 | 4 | 23.10 | 5 | 23.60 | 23.60 | -1 | 1,659 | -0.06% |
|
| 2022/03/18 | 1 | 23.25 | 0 | 0.00 | 23.35 | 1 | 1,661 | 0.06% |
|
| 2022/03/15 | 1 | 22.65 | 0 | 0.00 | 22.60 | 1 | 1,681 | 0.06% |
|
| 2022/03/07 | 0 | 0.00 | 1 | 22.85 | 22.75 | -1 | 1,672 | -0.06% |
|
| 2022/03/02 | 0 | 23.90 | 0 | 0.00 | 23.90 | 0 | 1,703 | 0.00% |
|
| 2022/02/23 | 3 | 24.20 | 0 | 0.00 | 24.20 | 3 | 1,758 | 0.17% |
|
| 2022/02/14 | 1 | 23.90 | 0 | 0.00 | 23.95 | 1 | 2,085 | 0.05% |
|
| 2022/02/08 | 0 | 0.00 | 1 | 24.45 | 24.45 | -1 | 2,115 | -0.05% |
|
| 2022/01/25 | 4 | 23.63 | 0 | 0.00 | 23.55 | 4 | 2,135 | 0.19% |
|
| 2022/01/24 | 2 | 23.85 | 0 | 0.00 | 24.00 | 2 | 2,150 | 0.09% |
|
| 2022/01/18 | 5 | 25.25 | 0 | 0.00 | 25.05 | 5 | 2,161 | 0.23% |
|
| 2022/01/07 | 0 | 0.00 | 1 | 26.65 | 26.10 | -1 | 2,172 | -0.05% |
|
| 2022/01/06 | 5 | 27.25 | 3 | 27.15 | 27.25 | 2 | 2,102 | 0.10% |
|
| 2022/01/05 | 25 | 26.66 | 0 | 0.00 | 26.90 | 25 | 2,070 | 1.21% |
|
| 2022/01/03 | 5 | 26.90 | 20 | 27.10 | 26.95 | -15 | 2,027 | -0.74% |
|
| 2021/12/29 | 5 | 25.97 | 0 | 0.00 | 25.90 | 5 | 1,911 | 0.26% |
|
| 2021/12/28 | 2 | 25.95 | 0 | 0.00 | 25.85 | 2 | 1,929 | 0.10% |
|
| 2021/12/27 | 1 | 26.10 | 2 | 26.25 | 26.00 | -1 | 1,967 | -0.05% |
|
| 2021/12/13 | 0 | 0.00 | 8 | 25.34 | 25.40 | -8 | 1,880 | -0.43% |
|
| 2021/12/03 | 1 | 24.65 | 0 | 0.00 | 24.70 | 1 | 1,961 | 0.05% |
|
| 2021/11/29 | 2 | 23.85 | 0 | 0.00 | 24.00 | 2 | 2,043 | 0.10% |
|
| 2021/11/26 | 1 | 24.55 | 0 | 0.00 | 24.60 | 1 | 2,039 | 0.05% |
|
| 2021/11/25 | 1 | 25.35 | 0 | 0.00 | 25.10 | 1 | 2,041 | 0.05% |
|
| 2021/11/24 | 0 | 0.00 | 6 | 25.30 | 25.30 | -6 | 2,041 | -0.29% |
|
| 2021/11/22 | 1 | 26.05 | 0 | 0.00 | 26.15 | 1 | 2,019 | 0.05% |
|
| 2021/11/17 | 3 | 26.95 | 10 | 26.83 | 26.80 | -7 | 2,023 | -0.35% |
|
| 2021/11/16 | 2 | 26.25 | 14.3 | 26.77 | 27.10 | -12.3 | 1,975 | -0.62% |
|
| 2021/11/15 | 0 | 0.00 | 2 | 25.60 | 25.60 | -2 | 1,876 | -0.11% |
|
| 2021/11/11 | 0 | 0.00 | 4 | 25.85 | 25.90 | -4 | 1,908 | -0.21% |
|
| 2021/11/05 | 0 | 0.00 | 4 | 25.35 | 25.40 | -4 | 1,965 | -0.20% |
|
| 2021/11/03 | 0 | 0.00 | 2 | 25.20 | 25.20 | -2 | 1,999 | -0.10% |
|
| 2021/11/02 | 2 | 25.30 | 0 | 0.00 | 24.70 | 2 | 2,148 | 0.09% |
|
| 2021/11/01 | 2 | 25.05 | 0 | 0.00 | 25.15 | 2 | 2,252 | 0.09% |
|
| 2021/10/26 | 8 | 25.09 | 1 | 25.05 | 25.05 | 7 | 2,258 | 0.31% |
|
| 2021/10/15 | 1 | 23.55 | 0 | 0.00 | 23.40 | 1 | 2,398 | 0.04% |
|
| 2021/10/04 | 1 | 24.55 | 0 | 0.00 | 24.00 | 1 | 2,806 | 0.04% |
|
| 2021/09/13 | 1 | 25.40 | 0 | 0.00 | 25.40 | 1 | 3,318 | 0.03% |
|
| 2021/09/09 | 3 | 25.20 | 1 | 25.10 | 25.20 | 2 | 3,425 | 0.06% |
|
| 2021/09/08 | 11 | 25.47 | 0 | 0.00 | 25.15 | 11 | 3,501 | 0.31% |
|
| 2021/09/07 | 10 | 26.00 | 0 | 0.00 | 25.85 | 10 | 3,513 | 0.28% |
|
| 2021/08/31 | 1 | 26.55 | 0 | 0.00 | 26.80 | 1 | 3,549 | 0.03% |
|
| 2021/08/27 | 1 | 26.75 | 0 | 0.00 | 27.00 | 1 | 3,557 | 0.03% |
|
| 2021/08/26 | 1 | 26.80 | 0 | 0.00 | 26.80 | 1 | 3,556 | 0.03% |
|
| 2021/08/25 | 0 | 27.00 | 0 | 0.00 | 26.95 | 0 | 3,581 | 0.00% |
|
| 2021/08/23 | 2 | 26.70 | 0 | 0.00 | 26.60 | 2 | 3,610 | 0.06% |
|
| 2021/08/20 | 8 | 26.08 | 0 | 0.00 | 26.15 | 8 | 3,617 | 0.22% |
|
| 2021/08/19 | 2 | 26.60 | 0 | 0.00 | 26.65 | 2 | 3,608 | 0.06% |
|
| 2021/08/18 | 1 | 26.10 | 1 | 26.00 | 27.10 | 0 | 3,623 | 0.00% |
|
| 2021/08/16 | 2 | 26.40 | 0 | 0.00 | 27.45 | 2 | 3,646 | 0.05% |
|
| 2021/08/12 | 0 | 0.00 | 1 | 28.50 | 28.30 | -1 | 3,669 | -0.03% |
|
| 2021/08/10 | 2 | 29.10 | 20 | 29.12 | 28.90 | -18 | 3,788 | -0.48% |
|
| 2021/08/06 | 25 | 30.56 | 6 | 30.78 | 30.20 | 19 | 3,909 | 0.49% |
|
| 2021/08/05 | 8 | 30.30 | 0 | 0.00 | 30.70 | 8 | 3,834 | 0.21% |
|
| 2021/08/04 | 1 | 29.20 | 0 | 0.00 | 29.30 | 1 | 3,877 | 0.03% |
|
| 2021/07/30 | 5 | 29.30 | 0 | 0.00 | 29.25 | 5 | 4,115 | 0.12% |
|
| 2021/07/29 | 5 | 29.65 | 0 | 0.00 | 29.65 | 5 | 4,187 | 0.12% |
|
| 2021/07/28 | 0 | 0.00 | 5 | 29.70 | 29.70 | -5 | 4,260 | -0.12% |
|
| 2021/07/26 | 3 | 30.02 | 0 | 0.00 | 30.25 | 3 | 4,622 | 0.06% |
|
| 2021/07/22 | 2 | 29.38 | 2 | 29.55 | 29.35 | 0 | 4,938 | 0.00% |
|
| 2021/07/21 | 0 | 0.00 | 12 | 29.70 | 29.00 | -12 | 4,990 | -0.24% |
|
| 2021/07/20 | 4 | 30.25 | 8 | 30.11 | 29.95 | -4 | 5,010 | -0.08% |
|
| 2021/07/19 | 4 | 31.65 | 0 | 0.00 | 31.30 | 4 | 5,051 | 0.08% |
|
| 2021/07/16 | 15 | 32.26 | 8 | 32.23 | 32.40 | 7 | 5,235 | 0.13% |
|
| 2021/07/06 | 14 | 31.80 | 8 | 32.47 | 31.65 | 6 | 8,553 | 0.07% |
|
| 2021/07/02 | 0 | 0.00 | 5 | 31.00 | 30.95 | -5 | 8,680 | -0.06% |
|
| 2021/07/01 | 6 | 31.13 | 4 | 31.65 | 30.70 | 2 | 8,767 | 0.02% |
|
| 2021/06/29 | 6 | 31.92 | 5 | 31.56 | 31.35 | 1 | 8,936 | 0.01% |
|
| 2021/06/28 | 0 | 0.00 | 2 | 31.08 | 31.40 | -2 | 8,926 | -0.02% |
|
| 2021/06/25 | 0 | 0.00 | 1 | 31.50 | 31.05 | -1 | 8,974 | -0.01% |
|
| 2021/06/21 | 4 | 30.19 | 1 | 29.90 | 29.90 | 3 | 9,503 | 0.03% |
|
| 2021/06/18 | 1 | 30.60 | 1 | 31.00 | 30.60 | 0 | 9,664 | 0.00% |
|
| 2021/06/17 | 1 | 30.80 | 0 | 0.00 | 31.10 | 1 | 9,778 | 0.01% |
|
| 2021/06/15 | 0 | 0.00 | 2 | 30.45 | 30.65 | -2 | 9,756 | -0.02% |
|
| 2021/06/08 | 1 | 29.70 | 0 | 0.00 | 29.80 | 1 | 10,048 | 0.01% |
|
| 2021/06/07 | 0 | 0.00 | 10 | 28.80 | 29.40 | -10 | 10,125 | -0.10% |
|
| 2021/06/03 | 0 | 0.00 | 5 | 30.35 | 30.25 | -5 | 10,168 | -0.05% |
|
| 2021/06/02 | 1 | 29.70 | 0 | 0.00 | 30.15 | 1 | 10,210 | 0.01% |
|
| 2021/06/01 | 0 | 0.00 | 3 | 30.35 | 30.55 | -3 | 10,228 | -0.03% |
|
| 2021/05/31 | 2 | 29.50 | 0 | 0.00 | 29.50 | 2 | 10,227 | 0.02% |
|
| 2021/05/28 | 1 | 29.95 | 1 | 30.00 | 29.95 | 0 | 10,283 | 0.00% |
|
| 2021/05/26 | 1 | 29.45 | 0 | 0.00 | 29.30 | 1 | 10,408 | 0.01% |
|
| 2021/05/25 | 1 | 29.05 | 0 | 0.00 | 29.10 | 1 | 10,458 | 0.01% |
|
| 2021/05/24 | 4 | 28.73 | 0 | 0.00 | 29.00 | 4 | 10,482 | 0.04% |
|
| 2021/05/20 | 2 | 27.80 | 4 | 28.13 | 27.60 | -2 | 10,586 | -0.02% |
|
| 2021/05/19 | 5 | 27.59 | 2 | 28.05 | 27.65 | 3 | 10,619 | 0.03% |
|
| 2021/05/17 | 0 | 0.00 | 2 | 25.15 | 25.25 | -2 | 10,655 | -0.02% |
|
| 2021/05/13 | 0 | 0.00 | 2 | 25.70 | 27.60 | -2 | 10,527 | -0.02% |
|
| 2021/05/12 | 0 | 0.00 | 2 | 26.55 | 26.95 | -2 | 10,481 | -0.02% |
|
| 2021/05/11 | 1 | 30.30 | 0 | 0.00 | 29.50 | 1 | 10,337 | 0.01% |
|
| 2021/05/10 | 3 | 32.00 | 0 | 0.00 | 32.00 | 3 | 10,281 | 0.03% |
|
| 2021/05/07 | 3 | 31.52 | 3 | 32.57 | 33.20 | 0 | 10,346 | 0.00% |
|
| 2021/05/06 | 8 | 30.63 | 7 | 31.40 | 31.20 | 1 | 10,324 | 0.01% |
|
| 2021/05/05 | 6 | 30.63 | 3 | 31.30 | 30.75 | 3 | 10,343 | 0.03% |
|
| 2021/05/04 | 3 | 30.50 | 0 | 0.00 | 30.70 | 3 | 10,415 | 0.03% |
|
| 2021/05/03 | 2 | 33.73 | 0 | 0.00 | 32.45 | 2 | 10,330 | 0.02% |
|
| 2021/04/29 | 1 | 35.50 | 0 | 0.00 | 34.90 | 1 | 10,238 | 0.01% |
|
| 2021/04/28 | 4 | 35.90 | 0 | 0.00 | 35.85 | 4 | 10,252 | 0.04% |
|
| 2021/04/27 | 1 | 36.50 | 0 | 0.00 | 36.50 | 1 | 10,435 | 0.01% |
|
| 2021/04/26 | 2 | 36.80 | 0 | 0.00 | 36.60 | 2 | 10,528 | 0.02% |
|
| 2021/04/23 | 0 | 0.00 | 2 | 36.78 | 36.50 | -2 | 10,701 | -0.02% |
|
| 2021/04/22 | 1 | 36.90 | 5 | 36.40 | 36.00 | -4 | 11,433 | -0.03% |
|
| 2021/04/21 | 7 | 37.92 | 30 | 37.57 | 37.50 | -23 | 12,258 | -0.19% |
|
| 2021/04/20 | 10 | 38.55 | 1 | 38.45 | 38.60 | 9 | 12,558 | 0.07% |
|
| 2021/04/16 | 5 | 39.35 | 12 | 38.45 | 39.45 | -7 | 12,381 | -0.06% |
|
| 2021/04/15 | 10 | 37.80 | 0 | 0.00 | 37.75 | 10 | 12,412 | 0.08% |
|
| 2021/04/14 | 6 | 39.77 | 5 | 38.86 | 37.85 | 1 | 12,328 | 0.01% |
|
| 2021/04/13 | 40 | 39.99 | 33 | 40.32 | 39.10 | 7 | 11,822 | 0.06% |
|
| 2021/04/12 | 5 | 37.40 | 0.1 | 37.18 | 37.35 | 4.9 | 10,389 | 0.05% |
|
| 2021/04/09 | 6.7 | 36.77 | 1 | 37.00 | 36.80 | 5.7 | 10,319 | 0.06% |
|
| 2021/04/08 | 16 | 36.68 | 0 | 0.00 | 36.70 | 16 | 10,224 | 0.16% |
|
| 2021/04/07 | 2 | 36.00 | 1 | 36.50 | 36.40 | 1 | 10,260 | 0.01% |
|
| 2021/04/01 | 1 | 36.15 | 11 | 36.15 | 36.15 | -10 | 10,538 | -0.09% |
|
| 2021/03/31 | 0 | 0.00 | 10 | 36.40 | 36.40 | -10 | 10,493 | -0.10% |
|
| 2021/03/29 | 8 | 36.95 | 8 | 36.98 | 37.10 | 0 | 10,483 | 0.00% |
|
| 2021/03/26 | 23 | 37.34 | 11 | 36.90 | 37.50 | 12 | 10,309 | 0.12% |
|
| 2021/03/25 | 6 | 35.97 | 3 | 35.65 | 35.80 | 3 | 10,086 | 0.03% |
|
| 2021/03/23 | 4 | 37.74 | 33 | 36.99 | 36.70 | -29 | 10,158 | -0.29% |
|
| 2021/03/22 | 30 | 37.40 | 1 | 37.15 | 37.50 | 29 | 10,097 | 0.29% |
|
| 2021/03/18 | 0 | 0.00 | 3 | 37.03 | 36.75 | -3 | 10,126 | -0.03% |
|
| 2021/03/16 | 0 | 0.00 | 2 | 37.15 | 36.55 | -2 | 10,587 | -0.02% |
|
| 2021/03/15 | 0 | 36.50 | 2 | 36.25 | 36.85 | -2 | 11,005 | -0.02% |
|
| 2021/03/12 | 15 | 36.35 | 2 | 36.38 | 36.35 | 13 | 11,165 | 0.12% |
|
| 2021/03/11 | 4 | 35.91 | 0 | 0.00 | 35.80 | 4 | 11,318 | 0.04% |
|
| 2021/03/09 | 0 | 0.00 | 1 | 35.10 | 35.30 | -1 | 11,544 | -0.01% |
|
| 2021/03/08 | 0 | 0.00 | 2 | 35.58 | 35.00 | -2 | 11,647 | -0.02% |
|
| 2021/03/05 | 2 | 34.98 | 0 | 0.00 | 34.85 | 2 | 11,841 | 0.02% |
|
| 2021/03/04 | 1 | 35.20 | 1 | 35.50 | 35.50 | 0 | 12,199 | 0.00% |
|
| 2021/03/03 | 3 | 35.87 | 2 | 35.23 | 35.85 | 1 | 13,700 | 0.01% |
|
| 2021/03/02 | 0 | 0.00 | 7 | 36.13 | 35.25 | -7 | 13,824 | -0.05% |
|
| 2021/02/26 | 1 | 35.95 | 21 | 36.02 | 35.90 | -20 | 14,171 | -0.14% |
|
| 2021/02/24 | 3 | 35.45 | 3 | 35.20 | 35.30 | 0 | 14,667 | 0.00% |
|
| 2021/02/23 | 2 | 35.90 | 0 | 0.00 | 35.80 | 2 | 15,105 | 0.01% |
|
| 2021/02/22 | 0 | 0.00 | 14 | 35.63 | 35.95 | -14 | 15,563 | -0.09% |
|
| 2021/02/19 | 0 | 0.00 | 1 | 35.15 | 35.35 | -1 | 16,915 | -0.01% |
|
| 2021/02/18 | 0 | 0.00 | 44 | 34.66 | 34.70 | -44 | 18,136 | -0.24% |
|
| 2021/02/17 | 0 | 0.00 | 60 | 34.48 | 34.10 | -60 | 19,353 | -0.31% |
|
| 2021/02/05 | 3 | 32.68 | 0 | 0.00 | 32.70 | 3 | 20,035 | 0.01% |
|
| 2021/02/04 | 2 | 33.00 | 0 | 0.00 | 32.65 | 2 | 20,527 | 0.01% |
|
| 2021/01/29 | 5 | 33.15 | 0 | 0.00 | 32.45 | 5 | 20,709 | 0.02% |
|
| 2021/01/28 | 5 | 33.90 | 2 | 34.05 | 33.90 | 3 | 20,621 | 0.01% |
|
| 2021/01/27 | 1 | 34.75 | 0 | 0.00 | 34.85 | 1 | 20,695 | 0.00% |
|
| 2021/01/26 | 2 | 34.78 | 0 | 0.00 | 34.60 | 2 | 20,712 | 0.01% |
|
| 2021/01/25 | 0 | 0.00 | 2 | 34.78 | 35.00 | -2 | 20,614 | -0.01% |
|
| 2021/01/22 | 2 | 34.58 | 23 | 34.70 | 34.50 | -21 | 20,622 | -0.10% |
|
| 2021/01/21 | 8 | 34.44 | 3 | 34.12 | 34.05 | 5 | 20,617 | 0.02% |
|
| 2021/01/20 | 1 | 34.60 | 2 | 35.05 | 34.50 | -1 | 20,540 | 0.00% |
|
| 2021/01/19 | 5 | 36.60 | 2 | 36.70 | 36.70 | 3 | 20,283 | 0.01% |
|
| 2021/01/18 | 7 | 37.39 | 20 | 37.13 | 37.15 | -13 | 20,331 | -0.06% |
|
| 2021/01/15 | 56 | 38.77 | 33 | 39.00 | 37.75 | 23 | 20,117 | 0.11% |
|
| 2021/01/14 | 53 | 38.56 | 48 | 38.69 | 40.30 | 5 | 19,296 | 0.03% |
|
| 2021/01/13 | 118 | 37.83 | 14 | 37.54 | 38.00 | 104 | 18,345 | 0.57% |
大買/鉅額交易
|
| 2021/01/12 | 2 | 36.75 | 11 | 36.58 | 36.20 | -9 | 17,804 | -0.05% |
|
| 2021/01/11 | 14 | 37.15 | 27 | 37.23 | 37.25 | -13 | 17,704 | -0.07% |
|
| 2021/01/08 | 25 | 36.95 | 12 | 36.63 | 36.45 | 13 | 17,464 | 0.07% |
|
| 2021/01/07 | 2 | 35.20 | 1 | 35.70 | 35.75 | 1 | 17,168 | 0.01% |
|
| 2021/01/06 | 2 | 35.85 | 10 | 35.45 | 35.20 | -8 | 17,099 | -0.05% |
|
| 2021/01/05 | 0 | 0.00 | 1 | 35.50 | 36.05 | -1 | 16,931 | -0.01% |
|
| 2021/01/04 | 0 | 0.00 | 2 | 35.05 | 35.20 | -2 | 16,832 | -0.01% |
|
| 2020/12/31 | 5 | 34.96 | 0 | 0.00 | 34.95 | 5 | 16,764 | 0.03% |
|
| 2020/12/30 | 1 | 35.40 | 1.1 | 35.35 | 35.40 | -0.1 | 16,683 | 0.00% |
|
| 2020/12/29 | 5 | 36.64 | 1 | 37.60 | 36.10 | 4 | 16,540 | 0.02% |
|
| 2020/12/28 | 4 | 37.24 | 7.2 | 37.37 | 37.30 | -3.2 | 16,331 | -0.02% |
|
| 2020/12/23 | 0 | 35.00 | 0 | 0.00 | 35.05 | 0 | 15,906 | 0.00% |
|
| 2020/12/22 | 0 | 0.00 | 3 | 35.90 | 34.50 | -3 | 15,893 | -0.02% |
|
| 2020/12/18 | 0 | 0.00 | 6 | 36.05 | 35.75 | -6 | 15,825 | -0.04% |
|
| 2020/12/17 | 6 | 36.03 | 1 | 36.00 | 36.00 | 5 | 15,761 | 0.03% |
|
| 2020/12/16 | 4 | 35.43 | 6 | 35.53 | 35.60 | -2 | 15,672 | -0.01% |
|
| 2020/12/15 | 7 | 34.03 | 6 | 34.52 | 34.00 | 1 | 15,552 | 0.01% |
|
| 2020/12/14 | 3 | 35.45 | 0 | 0.00 | 35.10 | 3 | 15,386 | 0.02% |
|
| 2020/12/11 | 0 | 0.00 | 59 | 35.94 | 35.30 | -59 | 15,286 | -0.39% |
|
| 2020/12/10 | 6 | 37.18 | 9 | 37.70 | 36.95 | -3 | 15,000 | -0.02% |
|
| 2020/12/09 | 20 | 38.03 | 8 | 37.23 | 38.25 | 12 | 14,692 | 0.08% |
|
| 2020/12/08 | 0 | 0.00 | 1 | 37.55 | 36.80 | -1 | 14,220 | -0.01% |
|
| 2020/12/07 | 6 | 36.92 | 5 | 36.62 | 37.20 | 1 | 14,006 | 0.01% |
|
| 2020/12/04 | 17 | 36.67 | 16 | 36.56 | 36.45 | 1 | 13,717 | 0.01% |
|
| 2020/12/03 | 4 | 36.79 | 1 | 37.30 | 36.60 | 3 | 13,579 | 0.02% |
|
| 2020/12/02 | 0 | 0.00 | 1 | 36.80 | 36.85 | -1 | 13,412 | -0.01% |
|
| 2020/12/01 | 9 | 36.78 | 2 | 36.35 | 37.00 | 7 | 13,281 | 0.05% |
|
| 2020/11/30 | 12 | 37.46 | 17 | 37.59 | 37.25 | -5 | 13,068 | -0.04% |
|
| 2020/11/27 | 93 | 39.38 | 36 | 39.22 | 36.75 | 57 | 12,757 | 0.45% |
|
| 2020/11/25 | 16 | 37.02 | 15 | 37.09 | 36.90 | 1 | 11,040 | 0.01% |
|
| 2020/11/24 | 11 | 37.10 | 11.1 | 36.95 | 36.40 | -0.1 | 10,637 | 0.00% |
|
| 2020/11/23 | 12 | 37.45 | 24 | 37.69 | 37.00 | -12 | 10,377 | -0.12% |
|
| 2020/11/20 | 13.1 | 37.97 | 12.1 | 37.62 | 37.40 | 1 | 10,016 | 0.01% |
|
| 2020/11/19 | 23 | 37.23 | 26 | 37.12 | 37.20 | -3 | 9,514 | -0.03% |
|
| 2020/11/18 | 51 | 37.28 | 53 | 37.32 | 36.95 | -2 | 9,033 | -0.02% |
|
| 2020/11/17 | 112 | 35.80 | 148 | 36.03 | 36.00 | -36 | 7,585 | -0.47% |
大買/大賣/
|
| 2020/11/16 | 64 | 34.08 | 81 | 34.19 | 35.90 | -17 | 6,421 | -0.26% |
|
| 2020/11/13 | 79 | 32.49 | 29.5 | 32.17 | 32.65 | 49.5 | 5,228 | 0.95% |
|
| 2020/11/12 | 3 | 31.30 | 6 | 30.81 | 31.35 | -3 | 4,563 | -0.07% |
|
| 2020/11/09 | 1 | 29.10 | 0 | 0.00 | 28.95 | 1 | 4,400 | 0.02% |
|
| 2020/11/05 | 1 | 29.65 | 0 | 0.00 | 29.70 | 1 | 4,383 | 0.02% |
|
| 2020/11/04 | 0 | 0.00 | 2 | 30.08 | 30.15 | -2 | 4,385 | -0.05% |
|
| 2020/11/03 | 2 | 29.60 | 3 | 29.50 | 29.60 | -1 | 4,352 | -0.02% |
|
| 2020/11/02 | 3 | 28.12 | 2 | 28.30 | 28.30 | 1 | 4,355 | 0.02% |
|
| 2020/10/30 | 2 | 29.75 | 2 | 29.55 | 28.85 | 0 | 4,488 | 0.00% |
|
| 2020/10/29 | 3 | 29.75 | 2 | 29.65 | 29.65 | 1 | 4,622 | 0.02% |
|
| 2020/10/28 | 3 | 30.10 | 5 | 30.14 | 30.25 | -2 | 4,689 | -0.04% |
|
| 2020/10/26 | 0 | 0.00 | 1 | 30.00 | 29.90 | -1 | 4,806 | -0.02% |
|
| 2020/10/23 | 2 | 28.80 | 10 | 29.07 | 29.10 | -8 | 4,651 | -0.17% |
|
| 2020/10/22 | 3 | 28.77 | 0 | 0.00 | 28.70 | 3 | 4,722 | 0.06% |
|
| 2020/10/20 | 2 | 28.25 | 2 | 28.25 | 28.40 | 0 | 4,679 | 0.00% |
|
| 2020/10/19 | 2 | 27.85 | 11 | 28.13 | 28.30 | -9 | 4,768 | -0.19% |
|
| 2020/10/16 | 6 | 27.65 | 0 | 0.00 | 27.15 | 6 | 4,724 | 0.13% |
|
| 2020/10/15 | 4 | 27.73 | 6 | 27.90 | 27.55 | -2 | 4,773 | -0.04% |
|
| 2020/10/14 | 0 | 0.00 | 2 | 27.60 | 27.45 | -2 | 4,792 | -0.04% |
|
| 2020/10/13 | 4 | 27.15 | 0 | 0.00 | 27.20 | 4 | 4,864 | 0.08% |
|
| 2020/10/08 | 0 | 0.00 | 4 | 27.90 | 27.70 | -4 | 4,946 | -0.08% |
|
| 2020/10/07 | 2 | 27.65 | 0 | 0.00 | 27.35 | 2 | 4,976 | 0.04% |
|
| 2020/10/06 | 2 | 27.25 | 2.4 | 27.66 | 27.70 | -0.4 | 5,020 | -0.01% |
|
| 2020/09/30 | 0 | 0.00 | 0.4 | 27.00 | 27.00 | -0.4 | 5,251 | -0.01% |
|
| 2020/09/25 | 1 | 26.15 | 0 | 0.00 | 26.30 | 1 | 5,547 | 0.02% |
|
| 2020/09/24 | 4 | 26.81 | 0 | 0.00 | 26.60 | 4 | 5,623 | 0.07% |
|
| 2020/09/23 | 2 | 27.45 | 0 | 0.00 | 27.45 | 2 | 5,864 | 0.03% |
|
| 2020/09/21 | 2 | 28.93 | 0.1 | 28.60 | 28.55 | 1.9 | 5,998 | 0.03% |
|
| 2020/09/18 | 0 | 0.00 | 1.1 | 28.95 | 28.95 | -1.1 | 6,130 | -0.02% |
|
| 2020/09/17 | 0 | 0.00 | 0 | 28.95 | 28.95 | 0 | 6,352 | 0.00% |
|
| 2020/09/15 | 1 | 28.90 | 0 | 0.00 | 28.85 | 1 | 6,771 | 0.01% |
|
| 2020/09/02 | 0 | 0.00 | 2 | 29.15 | 29.00 | -2 | 8,412 | -0.02% |
|
| 2020/08/31 | 0 | 0.00 | 0 | 28.40 | 28.20 | 0 | 8,475 | 0.00% |
|
| 2020/08/20 | 1 | 27.70 | 0 | 0.00 | 27.50 | 1 | 9,098 | 0.01% |
|
| 2020/08/18 | 5 | 30.35 | 6 | 29.83 | 29.70 | -1 | 8,936 | -0.01% |
|
| 2020/08/17 | 1 | 31.50 | 3 | 31.47 | 30.70 | -2 | 8,844 | -0.02% |
|
| 2020/08/14 | 0 | 0.00 | 5 | 30.63 | 30.35 | -5 | 8,537 | -0.06% |
|
| 2020/08/13 | 3 | 29.10 | 0 | 0.00 | 29.10 | 3 | 8,409 | 0.04% |
|
| 2020/08/10 | 1 | 29.95 | 3 | 30.07 | 30.00 | -2 | 8,409 | -0.02% |
|
| 2020/08/07 | 1 | 30.30 | 0 | 0.00 | 30.25 | 1 | 8,467 | 0.01% |
|
| 2020/08/06 | 3 | 31.35 | 1 | 31.10 | 31.00 | 2 | 8,429 | 0.02% |
|
| 2020/08/04 | 2 | 31.15 | 0 | 0.00 | 31.15 | 2 | 8,263 | 0.02% |
|
| 2020/08/03 | 3 | 30.98 | 6 | 30.89 | 30.95 | -3 | 8,084 | -0.04% |
|
| 2020/07/31 | 0 | 0.00 | 1 | 30.95 | 30.75 | -1 | 7,911 | -0.01% |
|
| 2020/07/30 | 0 | 0.00 | 2 | 29.40 | 29.55 | -2 | 7,786 | -0.03% |
|
| 2020/07/29 | 3 | 27.47 | 0 | 0.00 | 28.00 | 3 | 7,740 | 0.04% |
|
| 2020/07/28 | 1.1 | 27.92 | 0 | 0.00 | 27.15 | 1.1 | 7,717 | 0.01% |
|
| 2020/07/23 | 1 | 30.10 | 0 | 0.00 | 30.00 | 1 | 7,666 | 0.01% |
|
| 2020/07/20 | 1 | 28.15 | 0 | 0.00 | 28.75 | 1 | 7,561 | 0.01% |
|
| 2020/07/17 | 0.1 | 28.40 | 0 | 0.00 | 28.25 | 0.1 | 7,587 | 0.00% |
|
| 2020/07/13 | 0 | 0.00 | 1 | 29.90 | 29.70 | -1 | 7,611 | -0.01% |
|
| 2020/07/10 | 3 | 30.00 | 0 | 0.00 | 29.40 | 3 | 7,689 | 0.04% |
|
| 2020/07/09 | 2 | 31.15 | 1 | 31.15 | 30.65 | 1 | 7,624 | 0.01% |
|
| 2020/07/08 | 0 | 0.00 | 5 | 30.30 | 30.40 | -5 | 7,517 | -0.07% |
|
| 2020/07/06 | 2 | 30.83 | 2 | 31.08 | 30.70 | 0 | 7,482 | 0.00% |
|
| 2020/07/03 | 1 | 30.80 | 0 | 0.00 | 30.50 | 1 | 7,473 | 0.01% |
|
| 2020/07/02 | 23 | 32.09 | 23 | 31.55 | 31.10 | 0 | 7,456 | 0.00% |
|
| 2020/07/01 | 0 | 0.00 | 1 | 30.75 | 31.00 | -1 | 7,225 | -0.01% |
|
| 2020/06/30 | 1 | 31.15 | 1 | 30.85 | 30.60 | 0 | 7,168 | 0.00% |
|
| 2020/06/23 | 5 | 30.37 | 5 | 30.27 | 30.20 | 0 | 6,878 | 0.00% |
|
| 2020/06/22 | 6 | 31.54 | 7 | 31.56 | 30.95 | -1 | 6,809 | -0.01% |
|
| 2020/06/19 | 13 | 31.33 | 12 | 31.81 | 32.25 | 1 | 6,612 | 0.02% |
|
| 2020/06/18 | 3 | 29.43 | 6 | 29.54 | 30.30 | -3 | 6,119 | -0.05% |
|
| 2020/06/17 | 34 | 28.97 | 28 | 28.88 | 29.10 | 6 | 5,679 | 0.11% |
|
| 2020/06/11 | 3 | 27.80 | 0 | 0.00 | 27.50 | 3 | 5,731 | 0.05% |
|
| 2020/06/10 | 0 | 0.00 | 5 | 28.91 | 28.80 | -5 | 5,755 | -0.09% |
|
| 2020/06/09 | 0 | 0.00 | 1 | 28.50 | 28.00 | -1 | 5,837 | -0.02% |
|
| 2020/06/08 | 4 | 28.90 | 5 | 29.08 | 28.80 | -1 | 5,910 | -0.02% |
|
| 2020/06/05 | 2 | 28.70 | 6 | 28.98 | 29.15 | -4 | 5,887 | -0.07% |
|
| 2020/06/04 | 7 | 28.53 | 0 | 0.00 | 28.60 | 7 | 5,872 | 0.12% |
|
| 2020/06/03 | 0 | 0.00 | 1 | 29.25 | 29.00 | -1 | 5,829 | -0.02% |
|
| 2020/06/02 | 3 | 27.52 | 7 | 27.30 | 27.95 | -4 | 5,585 | -0.07% |
|
| 2020/06/01 | 0 | 0.00 | 5 | 26.95 | 26.90 | -5 | 5,532 | -0.09% |
|
| 2020/05/29 | 1 | 26.70 | 3 | 26.73 | 26.50 | -2 | 5,567 | -0.04% |
|
| 2020/05/26 | 1 | 26.30 | 0 | 0.00 | 26.20 | 1 | 5,742 | 0.02% |
|
| 2020/05/25 | 1 | 26.10 | 0 | 0.00 | 26.10 | 1 | 5,815 | 0.02% |
|
| 2020/05/22 | 12 | 26.07 | 0.2 | 26.10 | 26.00 | 11.9 | 5,841 | 0.20% |
|
| 2020/05/18 | 0.1 | 25.80 | 0 | 0.00 | 25.60 | 0.1 | 5,929 | 0.00% |
|
| 2020/05/14 | 0.1 | 27.20 | 0 | 0.00 | 26.95 | 0.1 | 5,872 | 0.00% |
|
| 2020/05/11 | 2 | 29.80 | 2 | 29.70 | 29.70 | 0 | 6,008 | 0.00% |
|
| 2020/04/30 | 7 | 28.41 | 7 | 28.51 | 28.45 | 0 | 6,175 | 0.00% |
|
| 2020/04/21 | 1 | 26.90 | 0 | 0.00 | 26.45 | 1 | 6,391 | 0.02% |
|
| 2020/04/20 | 0 | 0.00 | 1 | 27.30 | 27.40 | -1 | 6,379 | -0.02% |
|
| 2020/04/17 | 11 | 27.98 | 0 | 0.00 | 27.15 | 11 | 6,435 | 0.17% |
|
| 2020/04/16 | 1 | 27.30 | 1 | 27.70 | 27.70 | 0 | 6,551 | 0.00% |
|
| 2020/04/10 | 0 | 0.00 | 6 | 26.55 | 26.60 | -6 | 6,775 | -0.09% |
|
| 2020/04/06 | 1 | 24.10 | 0 | 0.00 | 24.25 | 1 | 6,954 | 0.01% |
|
| 2020/03/26 | 3 | 23.40 | 1 | 23.30 | 23.60 | 2 | 6,979 | 0.03% |
|
| 2020/03/25 | 1 | 23.00 | 0 | 0.00 | 22.85 | 1 | 6,945 | 0.01% |
|
| 2020/03/23 | 0 | 0.00 | 3 | 19.80 | 19.70 | -3 | 6,877 | -0.04% |
|
| 2020/03/20 | 1 | 20.70 | 2 | 19.95 | 21.10 | -1 | 6,920 | -0.01% |
|
| 2020/03/19 | 1 | 19.95 | 5 | 19.41 | 19.35 | -4 | 6,878 | -0.06% |
|
| 2020/03/18 | 1 | 22.65 | 1 | 22.50 | 21.50 | 0 | 6,821 | 0.00% |
|
| 2020/03/17 | 4 | 23.19 | 2 | 23.63 | 22.10 | 2 | 6,892 | 0.03% |
|
| 2020/03/16 | 2 | 26.25 | 2 | 25.43 | 24.20 | 0 | 6,782 | 0.00% |
|
| 2020/03/13 | 0 | 0.00 | 2 | 25.60 | 26.45 | -2 | 6,710 | -0.03% |
|
| 2020/03/12 | 4 | 29.69 | 2 | 28.83 | 28.20 | 2 | 6,557 | 0.03% |
|
| 2020/03/10 | 0 | 31.55 | 0 | 0.00 | 31.55 | 0 | 6,434 | 0.00% |
|
| 2020/03/06 | 1 | 33.10 | 0 | 0.00 | 33.10 | 1 | 6,424 | 0.02% |
|
| 2020/03/03 | 15 | 33.38 | 15 | 33.47 | 33.50 | 0 | 6,651 | 0.00% |
|
| 2020/02/27 | 0 | 0.00 | 1 | 31.60 | 31.90 | -1 | 6,522 | -0.02% |
|
| 2020/02/26 | 0 | 0.00 | 2 | 33.35 | 33.20 | -2 | 6,476 | -0.03% |
|
| 2020/02/21 | 1 | 33.50 | 3 | 33.17 | 33.45 | -2 | 6,743 | -0.03% |
|
| 2020/02/17 | 0 | 0.00 | 1 | 33.00 | 33.20 | -1 | 7,062 | -0.01% |
|
| 2020/02/13 | 6 | 33.52 | 6 | 33.47 | 32.75 | 0 | 7,197 | 0.00% |
|
| 2020/02/11 | 4 | 31.84 | 5 | 31.93 | 32.00 | -1 | 7,526 | -0.01% |
|
| 2020/02/10 | 6 | 32.33 | 7 | 32.05 | 31.95 | -1 | 7,640 | -0.01% |
|
| 2020/02/06 | 0 | 31.10 | 0 | 0.00 | 30.95 | 0 | 8,197 | 0.00% |
|
| 2020/02/05 | 0 | 0.00 | 1 | 30.70 | 30.30 | -1 | 8,414 | -0.01% |
|
| 2020/02/04 | 1 | 29.40 | 3 | 29.53 | 30.45 | -2 | 8,821 | -0.02% |
|
| 2020/02/03 | 3 | 28.13 | 4 | 28.21 | 28.75 | -1 | 9,447 | -0.01% |
|
| 2020/01/31 | 3 | 29.98 | 1 | 29.30 | 30.05 | 2 | 9,524 | 0.02% |
|
| 2020/01/30 | 0 | 0.00 | 10 | 31.35 | 31.30 | -10 | 9,748 | -0.10% |
|
| 2020/01/16 | 0 | 0.00 | 10 | 35.00 | 34.80 | -10 | 10,905 | -0.09% |
|
| 2020/01/15 | 10 | 35.00 | 10 | 34.60 | 34.75 | 0 | 12,780 | 0.00% |
|
| 2020/01/14 | 0 | 0.00 | 1 | 34.90 | 35.00 | -1 | 13,580 | -0.01% |
|
| 2020/01/13 | 1 | 33.70 | 1 | 34.05 | 34.70 | 0 | 14,031 | 0.00% |
|
| 2020/01/10 | 12 | 33.55 | 0 | 0.00 | 34.00 | 12 | 14,160 | 0.08% |
|
| 2020/01/09 | 11 | 34.72 | 1 | 35.10 | 34.70 | 10 | 14,389 | 0.07% |
|
| 2020/01/08 | 2 | 35.05 | 7 | 34.92 | 34.80 | -5 | 14,476 | -0.03% |
|
| 2020/01/07 | 1 | 35.95 | 0 | 0.00 | 36.50 | 1 | 14,562 | 0.01% |
|
| 2020/01/03 | 1 | 36.70 | 1 | 37.10 | 36.70 | 0 | 14,818 | 0.00% |
|
| 2020/01/02 | 0 | 0.00 | 2 | 36.00 | 36.55 | -2 | 14,824 | -0.01% |
|
| 2019/12/30 | 2 | 35.33 | 0 | 0.00 | 35.20 | 2 | 15,153 | 0.01% |
|
| 2019/12/27 | 6 | 34.83 | 0 | 0.00 | 34.80 | 6 | 15,379 | 0.04% |
|
| 2019/12/20 | 0 | 0.00 | 10 | 36.10 | 36.10 | -10 | 17,654 | -0.06% |
|
| 2019/12/16 | 1 | 35.65 | 1 | 35.85 | 35.90 | 0 | 21,336 | 0.00% |
|
| 2019/12/13 | 0 | 0.00 | 3 | 35.80 | 35.15 | -3 | 21,351 | -0.01% |
|
| 2019/12/12 | 4 | 35.65 | 1 | 35.75 | 35.75 | 3 | 21,386 | 0.01% |
|
| 2019/12/09 | 10 | 35.05 | 0 | 0.00 | 35.10 | 10 | 21,399 | 0.05% |
|
| 2019/12/04 | 0 | 0.00 | 7 | 34.83 | 34.65 | -7 | 21,890 | -0.03% |
|
| 2019/12/03 | 1 | 34.90 | 2 | 35.03 | 35.15 | -1 | 22,207 | 0.00% |
|
| 2019/12/02 | 1 | 35.65 | 1 | 35.65 | 35.20 | 0 | 22,327 | 0.00% |
|
| 2019/11/29 | 9 | 36.66 | 9 | 36.76 | 36.40 | 0 | 22,495 | 0.00% |
|
| 2019/11/19 | 1 | 36.70 | 1 | 37.20 | 36.65 | 0 | 24,530 | 0.00% |
|
| 2019/11/15 | 0 | 0.00 | 2 | 36.40 | 36.30 | -2 | 24,800 | -0.01% |
|
| 2019/11/14 | 4 | 36.30 | 0 | 0.00 | 36.10 | 4 | 25,037 | 0.02% |
|
| 2019/11/13 | 2 | 37.18 | 2 | 37.30 | 37.15 | 0 | 25,144 | 0.00% |
|
| 2019/11/12 | 6 | 36.43 | 1 | 36.45 | 36.70 | 5 | 25,329 | 0.02% |
|
| 2019/11/11 | 4 | 36.53 | 7 | 36.65 | 36.10 | -3 | 25,658 | -0.01% |
|
| 2019/11/08 | 18 | 38.73 | 14 | 38.74 | 38.50 | 4 | 25,643 | 0.02% |
|
| 2019/11/07 | 15 | 38.47 | 25 | 38.33 | 38.70 | -10 | 25,695 | -0.04% |
|
| 2019/11/06 | 7 | 38.54 | 4 | 38.80 | 38.35 | 3 | 25,767 | 0.01% |
|
| 2019/11/05 | 19 | 38.76 | 23 | 38.67 | 38.90 | -4 | 25,599 | -0.02% |
|
| 2019/11/04 | 1 | 38.00 | 0 | 0.00 | 38.00 | 1 | 25,278 | 0.00% |
|
| 2019/11/01 | 24 | 37.87 | 6 | 37.84 | 38.10 | 18 | 25,142 | 0.07% |
|
| 2019/10/31 | 9 | 37.83 | 5 | 37.86 | 37.90 | 4 | 25,210 | 0.02% |
|
| 2019/10/30 | 6 | 38.64 | 12 | 38.42 | 38.70 | -6 | 24,813 | -0.02% |
|
| 2019/10/29 | 9 | 38.57 | 8 | 38.55 | 38.55 | 1 | 25,374 | 0.00% |
|
| 2019/10/28 | 1 | 38.25 | 5 | 38.32 | 38.20 | -4 | 25,609 | -0.02% |
|
| 2019/10/25 | 21 | 38.53 | 25.3 | 38.59 | 38.30 | -4.3 | 25,480 | -0.02% |
|
| 2019/10/24 | 7 | 39.56 | 9 | 39.68 | 39.65 | -2 | 25,348 | -0.01% |
|
| 2019/10/23 | 146 | 41.19 | 172 | 41.70 | 38.90 | -26 | 25,011 | -0.10% |
大買/大賣/
|
| 2019/10/22 | 25 | 39.67 | 34 | 39.61 | 40.10 | -9 | 23,223 | -0.04% |
|
| 2019/10/21 | 9 | 38.57 | 45 | 38.92 | 39.00 | -36 | 22,456 | -0.16% |
|
| 2019/10/18 | 7 | 37.82 | 1 | 37.80 | 37.95 | 6 | 22,005 | 0.03% |
|
| 2019/10/17 | 6 | 37.43 | 20.2 | 37.21 | 37.45 | -14.2 | 21,842 | -0.06% |
|
| 2019/10/16 | 1 | 36.40 | 0 | 0.00 | 36.25 | 1 | 21,475 | 0.00% |
|
| 2019/10/15 | 26 | 36.93 | 20 | 37.09 | 36.65 | 6 | 21,417 | 0.03% |
|
| 2019/10/14 | 5 | 36.47 | 5 | 36.63 | 36.25 | 0 | 21,222 | 0.00% |
|
| 2019/10/09 | 21 | 35.71 | 9 | 35.76 | 35.50 | 12 | 21,087 | 0.06% |
|
| 2019/10/08 | 0 | 0.00 | 0.1 | 35.40 | 35.40 | -0.1 | 20,981 | 0.00% |
|
| 2019/10/07 | 111 | 36.63 | 91 | 36.56 | 36.15 | 20 | 20,808 | 0.10% |
大買/
|
| 2019/10/04 | 29 | 36.29 | 31 | 36.33 | 36.10 | -2 | 20,710 | -0.01% |
|
| 2019/10/03 | 6 | 37.04 | 9 | 36.81 | 37.10 | -3 | 20,295 | -0.01% |
|
| 2019/10/02 | 23 | 37.34 | 37 | 37.41 | 37.70 | -14 | 20,213 | -0.07% |
|
| 2019/10/01 | 43 | 37.29 | 43 | 37.32 | 37.40 | 0 | 20,256 | 0.00% |
|
| 2019/09/27 | 31 | 36.99 | 10 | 37.11 | 36.55 | 21 | 20,064 | 0.10% |
|
| 2019/09/26 | 17 | 39.07 | 7 | 39.21 | 38.45 | 10 | 19,529 | 0.05% |
|
| 2019/09/25 | 164.9 | 39.39 | 172.1 | 39.67 | 39.40 | -7.2 | 19,132 | -0.04% |
大買/大賣/
|
| 2019/09/24 | 208 | 39.42 | 151 | 39.41 | 38.70 | 57 | 18,551 | 0.31% |
大買/大賣/
|
| 2019/09/23 | 285 | 36.90 | 320 | 37.09 | 38.80 | -35 | 17,228 | -0.20% |
大買/大賣/
|
| 2019/09/20 | 82 | 35.34 | 54.5 | 35.57 | 35.30 | 27.5 | 15,767 | 0.17% |
|
| 2019/09/19 | 7 | 34.20 | 69 | 34.22 | 34.65 | -62 | 15,123 | -0.41% |
|
| 2019/09/18 | 1 | 33.35 | 1 | 33.35 | 33.00 | 0 | 14,855 | 0.00% |
|
| 2019/09/17 | 24 | 33.51 | 0 | 0.00 | 33.45 | 24 | 14,826 | 0.16% |
|
| 2019/09/16 | 3 | 32.78 | 4 | 33.04 | 32.85 | -1 | 14,775 | -0.01% |
|
| 2019/09/12 | 4 | 33.04 | 3 | 33.05 | 32.80 | 1 | 14,783 | 0.01% |
|
| 2019/09/11 | 0 | 0.00 | 0.5 | 32.90 | 32.95 | -0.5 | 14,724 | 0.00% |
|
| 2019/09/10 | 12 | 32.83 | 0 | 0.00 | 32.70 | 12 | 14,695 | 0.08% |
|
| 2019/09/09 | 30 | 34.03 | 0 | 0.00 | 33.60 | 30 | 14,494 | 0.21% |
|
| 2019/09/06 | 16 | 34.93 | 14 | 35.35 | 34.65 | 2 | 14,373 | 0.01% |
|
| 2019/09/05 | 14 | 35.65 | 97 | 35.38 | 35.20 | -83 | 14,270 | -0.58% |
|
| 2019/09/04 | 62 | 34.56 | 2 | 34.35 | 34.85 | 60 | 13,967 | 0.43% |
|
| 2019/09/03 | 33 | 35.59 | 63 | 35.53 | 34.80 | -30 | 13,829 | -0.22% |
|
| 2019/09/02 | 12 | 35.40 | 28 | 35.31 | 36.05 | -16 | 13,526 | -0.12% |
|
| 2019/08/30 | 1 | 34.70 | 6 | 33.73 | 33.50 | -5 | 13,039 | -0.04% |
|
| 2019/08/29 | 21 | 34.92 | 9 | 34.77 | 34.50 | 12 | 12,786 | 0.09% |
|
| 2019/08/28 | 3 | 34.65 | 2 | 34.70 | 34.80 | 1 | 12,538 | 0.01% |
|
| 2019/08/27 | 7 | 34.54 | 15 | 34.28 | 34.20 | -8 | 12,425 | -0.06% |
|
| 2019/08/26 | 22 | 33.62 | 17 | 33.66 | 33.60 | 5 | 12,455 | 0.04% |
|
| 2019/08/23 | 52 | 34.92 | 17 | 35.03 | 34.35 | 35 | 12,257 | 0.29% |
|
| 2019/08/22 | 15 | 34.04 | 32 | 33.91 | 34.15 | -17 | 11,726 | -0.14% |
|
| 2019/08/21 | 11 | 33.14 | 101 | 33.37 | 33.40 | -90 | 11,266 | -0.80% |
大賣/
|
| 2019/08/20 | 2 | 32.75 | 3 | 32.55 | 32.60 | -1 | 11,106 | -0.01% |
|
| 2019/08/19 | 10 | 33.66 | 8 | 33.51 | 33.10 | 2 | 10,997 | 0.02% |
|
| 2019/08/16 | 4 | 33.63 | 3 | 33.83 | 32.80 | 1 | 10,707 | 0.01% |
|
| 2019/08/15 | 39 | 32.25 | 13 | 33.02 | 33.30 | 26 | 10,479 | 0.25% |
|
| 2019/08/14 | 102 | 33.09 | 35 | 32.89 | 32.45 | 67 | 10,278 | 0.65% |
大買/
|
| 2019/08/13 | 34 | 31.83 | 54 | 32.15 | 31.90 | -20 | 9,937 | -0.20% |
|
| 2019/08/12 | 48 | 30.96 | 19 | 30.91 | 31.00 | 29 | 9,593 | 0.30% |
|
| 2019/08/08 | 10 | 29.53 | 31 | 29.36 | 29.50 | -21 | 9,436 | -0.22% |
|
| 2019/08/07 | 9 | 28.24 | 1 | 28.45 | 28.00 | 8 | 9,287 | 0.09% |
|
| 2019/08/06 | 23 | 28.50 | 9 | 28.63 | 28.70 | 14 | 9,218 | 0.15% |
|
| 2019/08/05 | 3 | 29.20 | 0 | 0.00 | 28.90 | 3 | 9,141 | 0.03% |
|
| 2019/08/02 | 36 | 29.38 | 30 | 29.50 | 29.25 | 6 | 9,190 | 0.07% |
|
| 2019/08/01 | 10 | 32.86 | 6 | 32.80 | 32.45 | 4 | 8,764 | 0.05% |
|
| 2019/07/31 | 6 | 33.06 | 24 | 33.05 | 32.60 | -18 | 8,517 | -0.21% |
|
| 2019/07/29 | 116 | 36.11 | 97 | 36.26 | 36.20 | 19 | 7,908 | 0.24% |
大買/
|
| 2019/07/26 | 2 | 34.50 | 3 | 34.38 | 34.20 | -1 | 7,592 | -0.01% |
|
| 2019/07/25 | 8 | 33.89 | 13 | 33.90 | 34.20 | -5 | 7,555 | -0.07% |
|
| 2019/07/23 | 0 | 0.00 | 13 | 32.08 | 32.05 | -13 | 7,317 | -0.18% |
|
| 2019/07/22 | 15 | 32.19 | 1 | 32.10 | 32.30 | 14 | 7,450 | 0.19% |
|
| 2019/07/18 | 1 | 32.45 | 0 | 0.00 | 32.30 | 1 | 7,802 | 0.01% |
|
| 2019/07/17 | 1 | 32.95 | 0 | 0.00 | 32.95 | 1 | 8,259 | 0.01% |
|
| 2019/07/16 | 1 | 32.90 | 2 | 32.90 | 32.85 | -1 | 8,610 | -0.01% |
|
| 2019/07/15 | 5 | 32.29 | 21 | 32.19 | 32.40 | -16 | 9,334 | -0.17% |
|
| 2019/07/12 | 5 | 32.70 | 5 | 32.25 | 32.25 | 0 | 9,814 | 0.00% |
|
| 2019/07/09 | 1 | 32.50 | 1 | 32.20 | 31.90 | 0 | 10,621 | 0.00% |
|
| 2019/07/08 | 1 | 32.25 | 2 | 32.10 | 32.10 | -1 | 11,016 | -0.01% |
|
| 2019/07/05 | 2 | 32.25 | 1 | 32.15 | 32.40 | 1 | 11,394 | 0.01% |
|
| 2019/07/04 | 5 | 31.85 | 5 | 31.95 | 32.15 | 0 | 11,635 | 0.00% |
|
| 2019/07/01 | 7 | 31.51 | 7 | 31.46 | 31.25 | 0 | 11,819 | 0.00% |
|
| 2019/06/28 | 31 | 31.79 | 34 | 31.69 | 30.90 | -3 | 11,852 | -0.03% |
|
| 2019/06/27 | 9 | 30.52 | 9 | 30.63 | 30.75 | 0 | 11,802 | 0.00% |
|
| 2019/06/20 | 0 | 0.00 | 20 | 30.30 | 30.45 | -20 | 13,518 | -0.15% |
|
| 2019/06/19 | 20 | 30.10 | 0 | 0.00 | 30.00 | 20 | 13,833 | 0.14% |
|
| 2019/06/17 | 3 | 29.95 | 0 | 0.00 | 30.00 | 3 | 15,279 | 0.02% |
|
| 2019/06/12 | 0 | 0.00 | 2 | 29.53 | 29.60 | -2 | 16,591 | -0.01% |
|
| 2019/06/11 | 4 | 29.19 | 2 | 29.30 | 29.10 | 2 | 17,512 | 0.01% |
|
| 2019/06/04 | 0 | 0.00 | 14 | 28.79 | 28.55 | -14 | 17,793 | -0.08% |
|
| 2019/05/31 | 9 | 29.21 | 12 | 29.28 | 29.15 | -3 | 18,313 | -0.02% |
|
| 2019/05/30 | 11 | 28.52 | 11 | 28.46 | 29.15 | 0 | 18,476 | 0.00% |
|
| 2019/05/27 | 2 | 26.50 | 12 | 26.50 | 26.10 | -10 | 18,738 | -0.05% |
|
| 2019/05/24 | 5 | 26.85 | 5 | 26.94 | 26.40 | 0 | 18,978 | 0.00% |
|
| 2019/05/23 | 5 | 26.64 | 4 | 26.71 | 26.25 | 1 | 19,214 | 0.01% |
|
| 2019/05/22 | 7 | 28.00 | 7 | 28.00 | 27.75 | 0 | 19,471 | 0.00% |
|
| 2019/05/21 | 0 | 27.90 | 5 | 26.90 | 27.85 | -5 | 19,988 | -0.02% |
|
| 2019/05/20 | 10 | 27.95 | 31 | 27.96 | 27.30 | -21 | 20,492 | -0.10% |
|
| 2019/05/17 | 1 | 28.80 | 5 | 30.00 | 28.75 | -4 | 21,450 | -0.02% |
|
| 2019/05/16 | 3 | 30.65 | 6 | 30.58 | 29.85 | -3 | 22,164 | -0.01% |
|
| 2019/05/15 | 5 | 30.90 | 3 | 30.90 | 30.65 | 2 | 22,306 | 0.01% |
|
| 2019/05/14 | 10 | 30.00 | 0 | 0.00 | 30.60 | 10 | 22,356 | 0.04% |
|
| 2019/05/10 | 6 | 30.54 | 5 | 30.20 | 30.50 | 1 | 22,808 | 0.00% |
|
| 2019/05/08 | 0 | 0.00 | 10 | 31.70 | 31.60 | -10 | 22,714 | -0.04% |
|
| 2019/05/06 | 11 | 32.42 | 11 | 32.36 | 32.00 | 0 | 22,852 | 0.00% |
|
| 2019/05/03 | 6 | 33.36 | 6 | 33.18 | 33.70 | 0 | 22,827 | 0.00% |
|
| 2019/05/02 | 2 | 34.10 | 4 | 34.06 | 33.90 | -2 | 22,665 | -0.01% |
|
| 2019/04/30 | 6 | 33.17 | 3 | 33.33 | 33.80 | 3 | 23,127 | 0.01% |
|
| 2019/04/29 | 7 | 32.74 | 6 | 32.98 | 32.60 | 1 | 23,069 | 0.00% |
|
| 2019/04/26 | 12 | 33.03 | 8 | 32.95 | 32.65 | 4 | 23,030 | 0.02% |
|
| 2019/04/25 | 11 | 34.10 | 15 | 34.02 | 33.50 | -4 | 22,946 | -0.02% |
|
| 2019/04/24 | 4 | 34.40 | 14 | 34.29 | 33.40 | -10 | 22,890 | -0.04% |
|
| 2019/04/23 | 27 | 35.14 | 26 | 34.10 | 34.00 | 1 | 22,634 | 0.00% |
|
| 2019/04/22 | 25 | 36.34 | 31 | 36.46 | 36.10 | -6 | 22,241 | -0.03% |
|
| 2019/04/19 | 78 | 35.89 | 33 | 36.15 | 36.10 | 45 | 21,977 | 0.20% |
|
| 2019/04/18 | 22 | 34.89 | 8 | 34.93 | 34.90 | 14 | 21,337 | 0.07% |
|
| 2019/04/17 | 4 | 34.73 | 14 | 34.61 | 34.90 | -10 | 20,901 | -0.05% |
|
| 2019/04/16 | 12 | 34.26 | 4 | 34.30 | 34.00 | 8 | 20,522 | 0.04% |
|
| 2019/04/15 | 6 | 34.15 | 3 | 33.87 | 33.75 | 3 | 20,454 | 0.01% |
|
| 2019/04/12 | 0 | 0.00 | 1 | 33.65 | 33.75 | -1 | 20,628 | 0.00% |
|
| 2019/04/11 | 14 | 33.97 | 9 | 33.43 | 33.10 | 5 | 20,620 | 0.02% |
|
| 2019/04/10 | 8 | 33.24 | 9 | 33.39 | 33.50 | -1 | 20,305 | 0.00% |
|
| 2019/04/09 | 8 | 32.41 | 7 | 32.19 | 32.05 | 1 | 19,945 | 0.01% |
|
| 2019/04/08 | 16 | 32.89 | 16 | 32.70 | 32.60 | 0 | 19,929 | 0.00% |
|
| 2019/04/03 | 9 | 32.43 | 12 | 32.40 | 32.40 | -3 | 19,841 | -0.02% |
|
| 2019/04/02 | 1 | 32.30 | 0 | 0.00 | 32.15 | 1 | 19,860 | 0.01% |
|
| 2019/04/01 | 9 | 32.52 | 8 | 32.54 | 32.45 | 1 | 19,727 | 0.01% |
|
| 2019/03/29 | 13 | 31.48 | 10 | 31.49 | 31.85 | 3 | 19,496 | 0.02% |
|
| 2019/03/28 | 1 | 30.65 | 4 | 30.50 | 30.40 | -3 | 19,462 | -0.02% |
|
| 2019/03/27 | 13 | 30.15 | 5 | 30.90 | 30.70 | 8 | 19,888 | 0.04% |
|
| 2019/03/26 | 3 | 31.37 | 103 | 31.05 | 30.30 | -100 | 19,620 | -0.51% |
大賣/
|
| 2019/03/25 | 5 | 33.16 | 5 | 31.80 | 31.80 | 0 | 19,073 | 0.00% |
|
| 2019/03/22 | 4 | 33.70 | 27 | 33.45 | 33.60 | -23 | 18,711 | -0.12% |
|
| 2019/03/21 | 7 | 34.07 | 26 | 34.97 | 33.60 | -19 | 18,461 | -0.10% |
|
| 2019/03/20 | 15 | 33.87 | 16 | 33.74 | 34.10 | -1 | 17,918 | -0.01% |
|
| 2019/03/19 | 66 | 32.98 | 28 | 33.06 | 32.80 | 38 | 17,195 | 0.22% |
|
| 2019/03/18 | 16 | 31.63 | 57 | 31.57 | 32.20 | -41 | 16,622 | -0.25% |
|
| 2019/03/15 | 4 | 31.40 | 3 | 31.50 | 30.90 | 1 | 16,282 | 0.01% |
|
| 2019/03/14 | 94 | 31.06 | 53 | 31.52 | 31.10 | 41 | 16,182 | 0.25% |
|
| 2019/03/08 | 5 | 29.65 | 6 | 29.98 | 30.35 | -1 | 16,124 | -0.01% |
|
| 2019/03/07 | 0 | 0.00 | 1 | 29.90 | 29.35 | -1 | 16,168 | -0.01% |
|
| 2019/03/06 | 2 | 30.53 | 0 | 0.00 | 30.25 | 2 | 16,224 | 0.01% |
|
| 2019/03/05 | 5 | 31.00 | 0 | 0.00 | 30.70 | 5 | 16,125 | 0.03% |
|
| 2019/02/26 | 1 | 30.80 | 0 | 0.00 | 30.10 | 1 | 16,370 | 0.01% |
|
| 2019/02/25 | 15 | 30.38 | 20 | 30.35 | 30.45 | -5 | 16,392 | -0.03% |
|
| 2019/02/21 | 1 | 29.80 | 1 | 29.55 | 30.85 | 0 | 16,388 | 0.00% |
|
| 2019/02/20 | 16 | 30.81 | 25 | 30.95 | 30.25 | -9 | 16,221 | -0.06% |
|
| 2019/02/19 | 35 | 30.69 | 6 | 30.80 | 30.40 | 29 | 15,922 | 0.18% |
|
| 2019/02/18 | 20 | 29.71 | 43 | 29.66 | 30.60 | -23 | 15,572 | -0.15% |
|
| 2019/02/15 | 47 | 28.01 | 11 | 28.29 | 28.90 | 36 | 14,841 | 0.24% |
|
| 2019/02/12 | 15 | 25.33 | 17 | 25.24 | 25.85 | -2 | 15,420 | -0.01% |
|
| 2019/02/11 | 38 | 25.56 | 36 | 25.74 | 25.70 | 2 | 15,722 | 0.01% |
|
| 2019/01/30 | 2 | 27.30 | 7 | 26.74 | 26.65 | -5 | 16,152 | -0.03% |
|
| 2019/01/29 | 10 | 26.65 | 11 | 26.56 | 26.85 | -1 | 16,659 | -0.01% |
|
| 2019/01/28 | 8 | 26.81 | 30 | 26.70 | 26.70 | -22 | 16,895 | -0.13% |
|
| 2019/01/25 | 0 | 0.00 | 7 | 26.45 | 26.35 | -7 | 17,162 | -0.04% |
|
| 2019/01/24 | 0 | 0.00 | 1 | 25.80 | 26.15 | -1 | 17,632 | -0.01% |
|
| 2019/01/23 | 10 | 25.05 | 16 | 25.29 | 25.70 | -6 | 18,334 | -0.03% |
|
| 2019/01/22 | 34 | 26.02 | 18 | 25.48 | 25.20 | 16 | 18,620 | 0.09% |
|
| 2019/01/21 | 0 | 0.00 | 3 | 26.05 | 26.15 | -3 | 18,130 | -0.02% |
|
| 2019/01/17 | 10 | 25.80 | 0 | 0.00 | 25.50 | 10 | 18,327 | 0.05% |
|
| 2019/01/16 | 0 | 0.00 | 3 | 25.45 | 25.65 | -3 | 18,422 | -0.02% |
|
| 2019/01/15 | 3 | 24.80 | 0 | 0.00 | 24.95 | 3 | 18,585 | 0.02% |
|
| 2019/01/14 | 0 | 0.00 | 4 | 24.61 | 24.65 | -4 | 19,028 | -0.02% |
|
| 2019/01/11 | 5 | 25.92 | 2 | 26.30 | 25.45 | 3 | 19,352 | 0.02% |
|
| 2019/01/10 | 12 | 25.66 | 11 | 25.62 | 25.80 | 1 | 19,442 | 0.01% |
|
| 2019/01/09 | 3 | 24.95 | 0 | 0.00 | 24.90 | 3 | 19,343 | 0.02% |
|
| 2019/01/08 | 12 | 25.00 | 2 | 25.10 | 24.80 | 10 | 19,321 | 0.05% |
|
| 2019/01/07 | 43 | 24.94 | 43 | 24.91 | 24.95 | 0 | 19,400 | 0.00% |
|
| 2019/01/04 | 1 | 23.00 | 1 | 23.00 | 24.45 | 0 | 19,421 | 0.00% |
|
| 2019/01/03 | 3 | 23.85 | 22 | 23.64 | 23.30 | -19 | 19,296 | -0.10% |
|
| 2019/01/02 | 1 | 25.30 | 0 | 0.00 | 25.40 | 1 | 19,163 | 0.01% |
|
| 2018/12/27 | 0 | 0.00 | 1 | 25.90 | 25.85 | -1 | 19,734 | -0.01% |
|
| 2018/12/26 | 0 | 0.00 | 1 | 27.20 | 26.10 | -1 | 19,771 | -0.01% |
|
| 2018/12/25 | 6 | 26.57 | 6 | 26.35 | 26.55 | 0 | 19,848 | 0.00% |
|
| 2018/12/24 | 0 | 26.35 | 0 | 0.00 | 26.15 | 0 | 19,845 | 0.00% |
|
| 2018/12/21 | 23 | 25.42 | 54 | 24.96 | 26.55 | -31 | 20,166 | -0.15% |
|
| 2018/12/20 | 2 | 26.75 | 0 | 0.00 | 26.05 | 2 | 19,810 | 0.01% |
|
| 2018/12/19 | 0 | 0.00 | 2 | 29.55 | 28.90 | -2 | 19,446 | -0.01% |
|
| 2018/12/18 | 2 | 29.15 | 0 | 0.00 | 29.20 | 2 | 19,553 | 0.01% |
|
| 2018/12/12 | 5 | 30.20 | 0 | 0.00 | 30.05 | 5 | 20,381 | 0.02% |
|
| 2018/12/07 | 6 | 29.70 | 0 | 0.00 | 29.80 | 6 | 20,750 | 0.03% |
|
| 2018/12/06 | 1 | 29.30 | 7 | 31.14 | 29.20 | -6 | 20,762 | -0.03% |
|
| 2018/12/05 | 3 | 32.08 | 3 | 31.65 | 31.85 | 0 | 20,660 | 0.00% |
|
| 2018/12/04 | 1 | 33.15 | 26 | 33.13 | 32.85 | -25 | 20,835 | -0.12% |
|
| 2018/12/03 | 20 | 32.19 | 47 | 32.11 | 32.30 | -27 | 20,626 | -0.13% |
|
| 2018/11/30 | 16 | 30.38 | 4 | 30.59 | 30.45 | 12 | 20,393 | 0.06% |
|
| 2018/11/29 | 9 | 30.23 | 7 | 30.37 | 30.00 | 2 | 20,356 | 0.01% |
|
| 2018/11/28 | 24 | 29.37 | 2 | 30.23 | 29.85 | 22 | 20,273 | 0.11% |
|
| 2018/11/27 | 1 | 28.50 | 0 | 0.00 | 28.80 | 1 | 20,209 | 0.00% |
|
| 2018/11/23 | 9 | 27.94 | 8 | 28.54 | 28.00 | 1 | 20,184 | 0.00% |
|
| 2018/11/22 | 20 | 30.40 | 21 | 30.24 | 29.35 | -1 | 19,784 | -0.01% |
|
| 2018/11/21 | 11 | 29.31 | 1 | 29.20 | 29.60 | 10 | 19,650 | 0.05% |
|
| 2018/11/20 | 11 | 30.21 | 0 | 0.00 | 30.05 | 11 | 19,535 | 0.06% |
|
| 2018/11/16 | 0 | 0.00 | 1 | 31.50 | 31.25 | -1 | 19,371 | -0.01% |
|
| 2018/11/14 | 11 | 31.73 | 12 | 31.75 | 31.10 | -1 | 18,979 | -0.01% |
|
| 2018/11/13 | 10 | 30.44 | 1 | 30.70 | 30.80 | 9 | 18,892 | 0.05% |
|
| 2018/11/12 | 3 | 31.90 | 1 | 32.45 | 31.45 | 2 | 18,574 | 0.01% |
|
| 2018/11/09 | 27 | 33.97 | 3 | 35.08 | 33.75 | 24 | 18,184 | 0.13% |
|
| 2018/11/08 | 3 | 35.77 | 1 | 35.85 | 35.10 | 2 | 18,049 | 0.01% |
|
| 2018/11/07 | 23 | 37.80 | 10 | 37.59 | 37.20 | 13 | 17,646 | 0.07% |
|
| 2018/11/06 | 3 | 39.97 | 7 | 40.75 | 38.00 | -4 | 17,335 | -0.02% |
|
| 2018/11/05 | 1 | 42.55 | 1 | 42.35 | 42.20 | 0 | 17,122 | 0.00% |
|
| 2018/11/02 | 2 | 42.30 | 7 | 42.44 | 41.95 | -5 | 17,315 | -0.03% |
|
| 2018/11/01 | 3 | 42.67 | 2 | 44.08 | 42.45 | 1 | 17,349 | 0.01% |
|
| 2018/10/31 | 35 | 41.22 | 22 | 41.16 | 42.75 | 13 | 17,220 | 0.08% |
|
| 2018/10/30 | 1 | 38.35 | 6 | 38.82 | 39.45 | -5 | 16,467 | -0.03% |
|
| 2018/10/29 | 1 | 36.05 | 0 | 0.00 | 35.90 | 1 | 16,146 | 0.01% |
|
| 2018/10/26 | 0 | 0.00 | 9 | 36.77 | 35.75 | -9 | 16,309 | -0.06% |
|
| 2018/10/25 | 0 | 0.00 | 1 | 37.05 | 36.50 | -1 | 16,394 | -0.01% |
|
| 2018/10/24 | 2 | 38.80 | 0 | 0.00 | 39.05 | 2 | 16,290 | 0.01% |
|
| 2018/10/23 | 1 | 41.10 | 1 | 39.40 | 39.00 | 0 | 16,284 | 0.00% |
|
| 2018/10/22 | 3 | 41.10 | 8 | 41.10 | 41.15 | -5 | 16,337 | -0.03% |
|
| 2018/10/19 | 5 | 37.70 | 3 | 37.38 | 40.40 | 2 | 16,045 | 0.01% |
|
| 2018/10/18 | 9 | 37.60 | 9 | 37.19 | 37.60 | 0 | 15,832 | 0.00% |
|
| 2018/10/17 | 1 | 36.20 | 3 | 36.65 | 36.20 | -2 | 15,964 | -0.01% |
|
| 2018/10/16 | 1 | 36.00 | 1 | 36.55 | 35.80 | 0 | 16,204 | 0.00% |
|
| 2018/10/15 | 1 | 35.70 | 1 | 36.10 | 36.25 | 0 | 16,402 | 0.00% |
|
| 2018/10/11 | 1 | 32.70 | 3 | 32.03 | 32.10 | -2 | 17,098 | -0.01% |
|
| 2018/10/09 | 1 | 36.44 | 1 | 35.40 | 35.55 | 0 | 17,026 | 0.00% |
|
| 2018/10/08 | 2 | 37.50 | 3 | 37.17 | 37.45 | -1 | 17,066 | -0.01% |
|
| 2018/10/05 | 0 | 0.00 | 1 | 36.00 | 35.55 | -1 | 17,433 | -0.01% |
|
| 2018/10/04 | 0 | 0.00 | 2 | 38.50 | 38.40 | -2 | 18,305 | -0.01% |
|
| 2018/10/03 | 4 | 40.25 | 11 | 39.04 | 38.90 | -7 | 18,407 | -0.04% |
|
| 2018/10/02 | 6 | 41.00 | 1 | 40.80 | 40.60 | 5 | 18,498 | 0.03% |
|
| 2018/10/01 | 4 | 41.55 | 1 | 39.40 | 41.55 | 3 | 18,620 | 0.02% |
|
| 2018/09/28 | 1 | 39.10 | 7 | 39.35 | 39.10 | -6 | 19,242 | -0.03% |
|
| 2018/09/27 | 1 | 38.20 | 1 | 38.95 | 38.50 | 0 | 19,702 | 0.00% |
|
| 2018/09/26 | 1 | 38.80 | 1 | 39.10 | 38.85 | 0 | 20,123 | 0.00% |
|
| 2018/09/25 | 8 | 38.80 | 0 | 0.00 | 38.60 | 8 | 20,699 | 0.04% |
|
| 2018/09/21 | 7 | 37.95 | 3 | 38.07 | 38.60 | 4 | 21,079 | 0.02% |
|
| 2018/09/20 | 1 | 38.45 | 0 | 0.00 | 36.60 | 1 | 21,410 | 0.00% |
|
| 2018/09/19 | 5 | 38.70 | 0 | 0.00 | 38.10 | 5 | 21,735 | 0.02% |
|
| 2018/09/18 | 2 | 40.80 | 2 | 39.95 | 39.35 | 0 | 21,618 | 0.00% |
|
| 2018/09/17 | 1 | 41.10 | 0 | 0.00 | 41.75 | 1 | 21,633 | 0.00% |
|
| 2018/09/14 | 0 | 0.00 | 1 | 41.60 | 41.60 | -1 | 21,874 | 0.00% |
|
| 2018/09/13 | 1 | 43.90 | 0 | 0.00 | 41.00 | 1 | 21,942 | 0.00% |
|
| 2018/09/12 | 12 | 43.10 | 11 | 44.28 | 43.30 | 1 | 22,038 | 0.00% |
|
| 2018/09/11 | 5 | 45.00 | 0 | 0.00 | 44.80 | 5 | 22,382 | 0.02% |
|
| 2018/09/07 | 1 | 49.85 | 0 | 0.00 | 47.40 | 1 | 22,468 | 0.00% |
|
| 2018/09/05 | 5 | 49.00 | 5 | 48.90 | 49.45 | 0 | 23,936 | 0.00% |
|
| 2018/09/04 | 0 | 0.00 | 2 | 50.50 | 50.30 | -2 | 24,460 | -0.01% |
|
| 2018/09/03 | 15 | 49.59 | 4 | 49.60 | 49.60 | 11 | 24,954 | 0.04% |
|
| 2018/08/31 | 1 | 50.20 | 11 | 50.35 | 50.90 | -10 | 24,931 | -0.04% |
|
| 2018/08/30 | 2 | 51.75 | 2 | 52.65 | 51.40 | 0 | 24,999 | 0.00% |
|
| 2018/08/29 | 8 | 51.10 | 6 | 51.77 | 51.80 | 2 | 25,151 | 0.01% |
|
| 2018/08/28 | 1 | 52.00 | 0 | 0.00 | 51.40 | 1 | 25,870 | 0.00% |
|
| 2018/08/27 | 10 | 50.80 | 0 | 0.00 | 52.00 | 10 | 26,281 | 0.04% |
|
| 2018/08/24 | 1 | 49.50 | 12 | 50.12 | 49.50 | -11 | 26,611 | -0.04% |
|
| 2018/08/23 | 8 | 53.24 | 9 | 52.78 | 52.10 | -1 | 27,095 | 0.00% |
|
| 2018/08/22 | 2 | 54.10 | 0 | 0.00 | 53.20 | 2 | 27,290 | 0.01% |
|
| 2018/08/20 | 10 | 56.05 | 11 | 54.74 | 54.80 | -1 | 28,316 | 0.00% |
|
| 2018/08/17 | 1 | 58.00 | 3 | 56.60 | 56.00 | -2 | 28,485 | -0.01% |
|
| 2018/08/16 | 106 | 57.93 | 106 | 56.98 | 58.20 | 0 | 28,821 | 0.00% |
大買/大賣/
|
| 2018/08/15 | 65 | 58.64 | 109 | 59.19 | 57.70 | -44 | 29,305 | -0.15% |
大賣/
|
| 2018/08/14 | 18 | 57.92 | 17 | 57.84 | 57.40 | 1 | 29,498 | 0.00% |
|
| 2018/08/13 | 5 | 58.60 | 72 | 58.58 | 58.30 | -67 | 30,328 | -0.22% |
|
| 2018/08/10 | 53 | 58.93 | 8 | 59.76 | 59.50 | 45 | 30,540 | 0.15% |
|
| 2018/08/09 | 4 | 59.80 | 6 | 58.72 | 60.10 | -2 | 30,742 | -0.01% |
|
| 2018/08/08 | 48 | 58.88 | 39 | 57.41 | 56.30 | 9 | 30,805 | 0.03% |
|
| 2018/08/07 | 77 | 57.35 | 29 | 57.01 | 58.20 | 48 | 31,465 | 0.15% |
|
| 2018/08/06 | 5 | 54.94 | 1 | 55.10 | 55.00 | 4 | 31,835 | 0.01% |
|
| 2018/08/03 | 14 | 53.92 | 12 | 54.28 | 54.50 | 2 | 32,349 | 0.01% |
|
| 2018/08/02 | 3 | 53.63 | 2 | 54.55 | 53.30 | 1 | 32,862 | 0.00% |
|
| 2018/08/01 | 25 | 55.87 | 22 | 55.45 | 55.80 | 3 | 33,874 | 0.01% |
|
| 2018/07/31 | 0 | 0.00 | 1 | 54.10 | 54.50 | -1 | 34,138 | 0.00% |
|
| 2018/07/30 | 4 | 54.53 | 2 | 54.20 | 53.00 | 2 | 34,980 | 0.01% |
|
| 2018/07/27 | 6 | 54.45 | 13 | 55.38 | 55.50 | -7 | 35,988 | -0.02% |
|
| 2018/07/26 | 1 | 54.50 | 1 | 54.30 | 54.30 | 0 | 36,686 | 0.00% |
|
| 2018/07/25 | 3 | 53.47 | 1 | 55.00 | 53.50 | 2 | 36,862 | 0.01% |
|
| 2018/07/24 | 1 | 51.40 | 11 | 52.13 | 54.00 | -10 | 36,865 | -0.03% |
|
| 2018/07/23 | 11 | 52.26 | 1 | 51.20 | 53.00 | 10 | 36,748 | 0.03% |
|
| 2018/07/20 | 9 | 53.56 | 11 | 53.10 | 53.00 | -2 | 36,803 | -0.01% |
|
| 2018/07/19 | 6 | 51.48 | 6 | 52.53 | 53.00 | 0 | 37,097 | 0.00% |
|
| 2018/07/18 | 6 | 51.01 | 3 | 50.53 | 49.80 | 3 | 36,837 | 0.01% |
|
| 2018/07/17 | 1 | 52.80 | 1 | 53.60 | 53.20 | 0 | 36,582 | 0.00% |
|
| 2018/07/16 | 10 | 54.60 | 12 | 54.10 | 53.20 | -2 | 36,768 | -0.01% |
|
| 2018/07/13 | 8.8 | 53.41 | 13 | 53.08 | 53.50 | -4.2 | 37,024 | -0.01% |
|
| 2018/07/12 | 27 | 55.01 | 70 | 54.73 | 52.70 | -43 | 36,363 | -0.12% |
|
| 2018/07/11 | 15 | 58.20 | 3 | 57.10 | 57.90 | 12 | 35,323 | 0.03% |
|
| 2018/07/10 | 44 | 56.95 | 43 | 56.95 | 56.30 | 1 | 35,168 | 0.00% |
|
| 2018/07/09 | 5 | 55.80 | 39 | 55.22 | 54.80 | -34 | 34,958 | -0.10% |
|
| 2018/07/06 | 20 | 57.78 | 22 | 57.25 | 56.60 | -2 | 34,695 | -0.01% |
|
| 2018/07/05 | 61 | 62.19 | 16 | 60.04 | 59.40 | 45 | 33,864 | 0.13% |
|
| 2018/07/04 | 10 | 60.60 | 12 | 61.28 | 63.50 | -2 | 33,332 | -0.01% |
|
| 2018/07/03 | 41 | 61.88 | 58 | 60.43 | 59.90 | -17 | 32,907 | -0.05% |
|
| 2018/07/02 | 10 | 61.23 | 7 | 61.00 | 61.00 | 3 | 32,255 | 0.01% |
|
| 2018/06/29 | 4 | 61.25 | 8 | 60.78 | 62.70 | -4 | 31,756 | -0.01% |
|
| 2018/06/28 | 15 | 62.76 | 11 | 62.96 | 59.10 | 4 | 31,497 | 0.01% |
|
| 2018/06/27 | 41 | 66.73 | 0 | 0.00 | 64.10 | 41 | 31,012 | 0.13% |
|
| 2018/06/26 | 5 | 64.30 | 3 | 64.43 | 66.50 | 2 | 30,793 | 0.01% |
|
| 2018/06/25 | 2 | 66.50 | 2 | 66.20 | 65.60 | 0 | 30,660 | 0.00% |
|
| 2018/06/22 | 1 | 64.60 | 3 | 65.03 | 64.80 | -2 | 30,545 | -0.01% |
|
| 2018/06/21 | 3 | 65.80 | 16 | 64.68 | 63.80 | -13 | 30,220 | -0.04% |
|
| 2018/06/20 | 10 | 65.77 | 7 | 66.03 | 65.00 | 3 | 29,975 | 0.01% |
|
| 2018/06/19 | 3 | 71.87 | 1 | 71.40 | 70.00 | 2 | 29,583 | 0.01% |
|
| 2018/06/15 | 2 | 73.35 | 2 | 73.65 | 73.50 | 0 | 29,325 | 0.00% |
|
| 2018/06/14 | 30 | 74.13 | 36 | 74.55 | 73.80 | -6 | 29,148 | -0.02% |
|
| 2018/06/13 | 24 | 72.35 | 19.1 | 72.90 | 72.80 | 4.9 | 28,725 | 0.02% |
|
| 2018/06/12 | 26 | 72.43 | 23 | 70.13 | 69.90 | 3 | 28,189 | 0.01% |
|
| 2018/06/11 | 2 | 69.40 | 5 | 69.10 | 71.00 | -3 | 28,052 | -0.01% |
|
| 2018/06/08 | 9 | 66.49 | 15 | 66.07 | 65.30 | -6 | 27,621 | -0.02% |
|
| 2018/06/07 | 8 | 66.76 | 9 | 66.72 | 66.20 | -1 | 27,931 | 0.00% |
|
| 2018/06/06 | 2 | 66.40 | 1 | 67.10 | 67.30 | 1 | 27,934 | 0.00% |
|
| 2018/06/05 | 17 | 68.06 | 13 | 68.35 | 66.00 | 4 | 27,769 | 0.01% |
|
| 2018/06/04 | 24 | 67.24 | 13 | 67.32 | 69.00 | 11 | 27,007 | 0.04% |
|
| 2018/06/01 | 43 | 63.67 | 79 | 63.55 | 64.00 | -36 | 26,542 | -0.14% |
|
| 2018/05/31 | 41 | 68.94 | 17 | 68.39 | 66.40 | 24 | 26,126 | 0.09% |
|
| 2018/05/30 | 1 | 67.80 | 45 | 67.45 | 67.10 | -44 | 25,505 | -0.17% |
|
| 2018/05/29 | 19 | 68.18 | 4 | 67.23 | 67.20 | 15 | 25,265 | 0.06% |
|
| 2018/05/28 | 9 | 69.18 | 9 | 69.81 | 68.70 | 0 | 25,026 | 0.00% |
|
| 2018/05/25 | 6 | 68.12 | 8 | 67.78 | 67.70 | -2 | 24,430 | -0.01% |
|
| 2018/05/24 | 17 | 67.68 | 17 | 67.77 | 66.60 | 0 | 24,043 | 0.00% |
|
| 2018/05/23 | 2 | 65.26 | 17 | 65.32 | 67.80 | -15 | 23,594 | -0.06% |
|
| 2018/05/22 | 14 | 64.84 | 2 | 65.85 | 64.30 | 12 | 23,055 | 0.05% |
|
| 2018/05/21 | 45 | 64.86 | 43 | 64.75 | 65.10 | 2 | 22,591 | 0.01% |
|
| 2018/05/18 | 37 | 60.66 | 23 | 60.70 | 61.00 | 14 | 21,669 | 0.06% |
|
| 2018/05/17 | 14 | 58.54 | 9.1 | 58.60 | 58.70 | 4.9 | 21,269 | 0.02% |
|
| 2018/05/16 | 84 | 61.38 | 78 | 62.01 | 60.40 | 6 | 21,026 | 0.03% |
|
| 2018/05/15 | 14 | 60.67 | 24 | 61.04 | 61.80 | -10 | 20,615 | -0.05% |
|
| 2018/05/14 | 6 | 58.67 | 5 | 58.30 | 57.70 | 1 | 19,810 | 0.01% |
|
| 2018/05/11 | 1 | 55.70 | 1 | 56.30 | 54.70 | 0 | 19,111 | 0.00% |
|
| 2018/05/10 | 41 | 56.44 | 31 | 55.90 | 56.60 | 10 | 18,558 | 0.05% |
|
| 2018/05/09 | 29 | 55.75 | 24 | 55.68 | 56.50 | 5 | 18,028 | 0.03% |
|
| 2018/05/08 | 9 | 54.48 | 12 | 54.75 | 53.60 | -3 | 16,842 | -0.02% |
|
| 2018/05/07 | 14 | 53.95 | 20 | 54.37 | 55.00 | -6 | 16,600 | -0.04% |
|
| 2018/05/04 | 57 | 51.63 | 42 | 51.60 | 51.70 | 15 | 15,790 | 0.10% |
|
| 2018/05/03 | 8 | 47.14 | 34 | 48.85 | 49.20 | -26 | 14,689 | -0.18% |
|
| 2018/05/02 | 3 | 44.55 | 1 | 44.65 | 44.75 | 2 | 13,979 | 0.01% |
|
| 2018/04/30 | 1 | 43.45 | 9 | 42.17 | 43.85 | -8 | 13,837 | -0.06% |
|
| 2018/04/27 | 4 | 42.49 | 3 | 42.75 | 42.25 | 1 | 13,923 | 0.01% |
|
| 2018/04/26 | 10 | 44.13 | 12 | 44.81 | 43.05 | -2 | 13,865 | -0.01% |
|
| 2018/04/25 | 8 | 43.71 | 19 | 44.47 | 45.10 | -11 | 13,714 | -0.08% |
|
| 2018/04/24 | 4 | 43.66 | 7 | 43.94 | 43.00 | -3 | 13,933 | -0.02% |
|
| 2018/04/23 | 19 | 44.08 | 12 | 43.51 | 43.40 | 7 | 13,974 | 0.05% |
|
| 2018/04/20 | 15 | 44.37 | 4 | 44.25 | 44.45 | 11 | 13,853 | 0.08% |
|
| 2018/04/19 | 7 | 44.04 | 30 | 43.78 | 43.80 | -23 | 13,700 | -0.17% |
|
| 2018/04/18 | 1 | 41.10 | 1 | 41.50 | 41.50 | 0 | 13,486 | 0.00% |
|
| 2018/04/17 | 12 | 40.88 | 2 | 41.10 | 40.50 | 10 | 13,533 | 0.07% |
|
| 2018/04/16 | 4 | 40.05 | 1 | 40.50 | 40.50 | 3 | 13,653 | 0.02% |
|
| 2018/04/13 | 7 | 40.52 | 2 | 40.80 | 41.00 | 5 | 13,764 | 0.04% |
|
| 2018/04/12 | 1 | 40.50 | 3 | 40.60 | 40.35 | -2 | 14,245 | -0.01% |
|
| 2018/04/11 | 0 | 0.00 | 2 | 41.30 | 41.35 | -2 | 15,196 | -0.01% |
|
| 2018/04/09 | 6 | 40.38 | 0 | 0.00 | 40.20 | 6 | 15,802 | 0.04% |
|
| 2018/04/03 | 3 | 41.08 | 0 | 0.00 | 41.40 | 3 | 16,054 | 0.02% |
|
| 2018/04/02 | 1 | 42.60 | 1 | 43.05 | 42.10 | 0 | 16,147 | 0.00% |
|
| 2018/03/31 | 2 | 43.40 | 3 | 43.37 | 43.10 | -1 | 16,383 | -0.01% |
|
| 2018/03/30 | 5 | 43.35 | 15 | 42.94 | 42.80 | -10 | 16,430 | -0.06% |
|
| 2018/03/29 | 2 | 42.00 | 0 | 0.00 | 41.65 | 2 | 16,722 | 0.01% |
|
| 2018/03/28 | 2 | 42.80 | 2 | 42.00 | 42.00 | 0 | 16,852 | 0.00% |
|
| 2018/03/27 | 5 | 43.15 | 3 | 42.48 | 43.15 | 2 | 16,965 | 0.01% |
|
| 2018/03/26 | 1 | 40.50 | 0 | 0.00 | 40.45 | 1 | 17,197 | 0.01% |
|
| 2018/03/23 | 5 | 39.76 | 0 | 0.00 | 40.15 | 5 | 17,828 | 0.03% |
|
| 2018/03/22 | 0 | 0.00 | 1 | 42.50 | 41.40 | -1 | 17,802 | -0.01% |
|
| 2018/03/21 | 1 | 41.40 | 0 | 0.00 | 42.00 | 1 | 17,924 | 0.01% |
|
| 2018/03/20 | 5 | 41.80 | 0 | 0.00 | 41.70 | 5 | 18,077 | 0.03% |
|
| 2018/03/16 | 9 | 43.66 | 25 | 43.47 | 42.90 | -16 | 18,844 | -0.08% |
|
| 2018/03/15 | 17 | 42.31 | 17 | 42.38 | 42.40 | 0 | 18,696 | 0.00% |
|
| 2018/03/14 | 0 | 0.00 | 8 | 40.26 | 40.25 | -8 | 18,537 | -0.04% |
|
| 2018/03/13 | 13 | 40.01 | 7 | 38.88 | 40.50 | 6 | 18,551 | 0.03% |
|
| 2018/03/12 | 3 | 36.68 | 3 | 37.25 | 37.80 | 0 | 18,369 | 0.00% |
|
| 2018/03/08 | 2 | 38.20 | 0 | 0.00 | 37.80 | 2 | 18,879 | 0.01% |
|
| 2018/03/07 | 0 | 0.00 | 1 | 37.80 | 37.80 | -1 | 19,191 | -0.01% |
|
| 2018/03/05 | 5 | 38.36 | 2 | 38.05 | 37.70 | 3 | 20,275 | 0.01% |
|
| 2018/03/02 | 8 | 38.39 | 0 | 0.00 | 38.35 | 8 | 20,476 | 0.04% |
|
| 2018/02/27 | 15 | 38.87 | 3 | 38.68 | 39.00 | 12 | 22,008 | 0.05% |
|
| 2018/02/23 | 0 | 0.00 | 1 | 38.55 | 38.00 | -1 | 22,362 | 0.00% |
|
| 2018/02/22 | 1 | 37.45 | 0 | 0.00 | 37.45 | 1 | 22,779 | 0.00% |
|
| 2018/02/21 | 2 | 39.20 | 2 | 39.10 | 38.70 | 0 | 22,770 | 0.00% |
|
| 2018/02/12 | 7 | 39.23 | 5 | 39.60 | 39.20 | 2 | 22,858 | 0.01% |
|
| 2018/02/08 | 2 | 37.83 | 1 | 38.00 | 38.15 | 1 | 23,416 | 0.00% |
|
| 2018/02/07 | 4 | 40.85 | 1 | 41.00 | 39.50 | 3 | 23,261 | 0.01% |
|
| 2018/02/06 | 2 | 40.00 | 1 | 41.05 | 39.00 | 1 | 23,613 | 0.00% |
|
| 2018/02/02 | 0 | 0.00 | 22 | 43.95 | 43.75 | -22 | 23,799 | -0.09% |
|
| 2018/01/31 | 1 | 43.55 | 13 | 43.80 | 43.75 | -12 | 24,224 | -0.05% |
|
| 2018/01/30 | 15 | 46.45 | 2 | 45.20 | 44.50 | 13 | 24,532 | 0.05% |
|
| 2018/01/29 | 11 | 46.68 | 16 | 46.25 | 46.35 | -5 | 24,764 | -0.02% |
|
| 2018/01/25 | 5 | 46.32 | 0 | 0.00 | 45.90 | 5 | 25,700 | 0.02% |
|
| 2018/01/24 | 20 | 46.28 | 10 | 45.85 | 46.60 | 10 | 26,192 | 0.04% |
|
| 2018/01/23 | 3 | 46.47 | 10 | 46.27 | 45.50 | -7 | 26,160 | -0.03% |
|
| 2018/01/22 | 0 | 0.00 | 4 | 45.49 | 45.80 | -4 | 26,532 | -0.02% |
|
| 2018/01/19 | 0 | 0.00 | 6 | 45.65 | 44.90 | -6 | 26,744 | -0.02% |
|
| 2018/01/18 | 21 | 46.74 | 11 | 45.59 | 45.30 | 10 | 26,717 | 0.04% |
|
| 2018/01/17 | 5 | 46.16 | 5 | 46.00 | 45.90 | 0 | 26,500 | 0.00% |
|
| 2018/01/12 | 5 | 44.90 | 10 | 45.90 | 45.95 | -5 | 27,651 | -0.02% |
|
| 2018/01/11 | 10 | 43.50 | 2 | 43.13 | 44.20 | 8 | 27,620 | 0.03% |
|
| 2018/01/10 | 3 | 44.55 | 10 | 44.50 | 43.50 | -7 | 27,645 | -0.03% |
|
| 2018/01/09 | 0 | 0.00 | 20 | 45.39 | 43.90 | -20 | 27,508 | -0.07% |
|
| 2018/01/08 | 24 | 46.31 | 0 | 0.00 | 45.00 | 24 | 27,447 | 0.09% |
|
| 2018/01/05 | 25 | 46.38 | 14 | 46.95 | 46.65 | 11 | 27,054 | 0.04% |
|
| 2018/01/04 | 1 | 44.00 | 0 | 0.00 | 44.00 | 1 | 26,429 | 0.00% |
|
| 2018/01/03 | 31 | 44.20 | 2 | 44.20 | 44.25 | 29 | 26,647 | 0.11% |
|
| 2018/01/02 | 10 | 41.18 | 14 | 41.35 | 42.10 | -4 | 26,730 | -0.01% |
|