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
中國信託-高雄 券商分點個股進出
中國信託-高雄 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
|
| 2024/05/03 | 4 | 67.48 | 5 | 70.10 | 67.10 | -1 | 5,076 | -0.02% |
|
| 2024/04/29 | 0 | 0.00 | 3 | 69.17 | 70.10 | -3 | 4,960 | -0.06% |
|
| 2024/04/26 | 5 | 70.12 | 5 | 69.52 | 69.10 | 0 | 4,925 | 0.00% |
|
| 2024/04/25 | 19 | 68.12 | 19 | 70.34 | 70.60 | 0 | 4,867 | 0.00% |
|
| 2024/04/24 | 5 | 68.36 | 1 | 69.50 | 67.80 | 4 | 4,766 | 0.08% |
|
| 2024/04/23 | 0 | 0.00 | 3 | 68.53 | 68.50 | -3 | 4,740 | -0.06% |
|
| 2024/04/22 | 4 | 68.38 | 3 | 68.13 | 67.00 | 1 | 4,706 | 0.02% |
|
| 2024/04/19 | 14 | 67.91 | 0.4 | 67.60 | 67.10 | 13.6 | 4,625 | 0.29% |
|
| 2024/04/18 | 66 | 74.80 | 18 | 74.46 | 72.00 | 48 | 4,470 | 1.07% |
|
| 2024/04/17 | 0 | 0.00 | 5.1 | 73.80 | 73.80 | -5.1 | 3,962 | -0.13% |
|
| 2024/04/16 | 22 | 68.84 | 32 | 67.18 | 67.10 | -10 | 3,925 | -0.25% |
|
| 2024/04/15 | 3 | 70.50 | 0 | 0.00 | 70.50 | 3 | 3,825 | 0.08% |
|
| 2024/04/12 | 1 | 72.70 | 2 | 72.60 | 71.60 | -1 | 3,741 | -0.03% |
|
| 2024/04/11 | 6 | 71.80 | 6.2 | 71.06 | 70.50 | -0.2 | 3,656 | 0.00% |
|
| 2024/04/10 | 7.3 | 70.71 | 34 | 71.28 | 71.50 | -26.8 | 3,535 | -0.76% |
|
| 2024/04/09 | 3 | 65.90 | 1 | 66.00 | 65.70 | 2 | 3,357 | 0.06% |
|
| 2024/04/08 | 0 | 0.00 | 10.1 | 67.20 | 67.20 | -10.1 | 3,322 | -0.30% |
|
| 2024/04/03 | 1 | 68.00 | 7 | 68.07 | 68.60 | -6 | 3,261 | -0.18% |
|
| 2024/04/02 | 8 | 67.84 | 64.2 | 67.89 | 68.20 | -56.2 | 3,173 | -1.77% |
|
| 2024/04/01 | 65.2 | 67.60 | 75 | 67.06 | 67.70 | -9.8 | 2,978 | -0.33% |
|
| 2024/03/29 | 11.1 | 62.02 | 15 | 61.77 | 61.90 | -3.9 | 2,693 | -0.14% |
|
| 2024/03/28 | 0.1 | 61.20 | 43 | 60.50 | 60.70 | -42.9 | 2,625 | -1.63% |
|
| 2024/03/27 | 1 | 57.40 | 1 | 57.30 | 57.40 | 0 | 2,487 | 0.00% |
|
| 2024/03/26 | 2 | 57.80 | 1 | 57.30 | 57.30 | 1 | 2,487 | 0.04% |
|
| 2024/03/25 | 2 | 59.20 | 1 | 59.30 | 59.00 | 1 | 2,485 | 0.04% |
|
| 2024/03/22 | 7 | 59.63 | 21 | 60.32 | 59.30 | -14 | 2,479 | -0.56% |
|
| 2024/03/21 | 0 | 0.00 | 2 | 57.20 | 57.20 | -2 | 2,439 | -0.08% |
|
| 2024/03/20 | 6 | 58.00 | 0 | 0.00 | 57.00 | 6 | 2,517 | 0.24% |
|
| 2024/03/18 | 12 | 58.93 | 0 | 0.00 | 58.10 | 12 | 2,491 | 0.48% |
|
| 2024/03/15 | 6 | 59.77 | 1 | 59.60 | 59.50 | 5 | 2,472 | 0.20% |
|
| 2024/03/14 | 0 | 0.00 | 3.1 | 60.71 | 61.20 | -3.1 | 2,445 | -0.13% |
|
| 2024/03/13 | 8.2 | 63.42 | 7 | 63.54 | 61.70 | 1.2 | 2,402 | 0.05% |
|
| 2024/03/12 | 1 | 62.40 | 6.1 | 62.23 | 61.80 | -5.1 | 2,320 | -0.22% |
|
| 2024/03/11 | 40 | 65.22 | 36 | 65.64 | 64.20 | 4 | 2,207 | 0.18% |
|
| 2024/03/08 | 4.1 | 57.90 | 2 | 59.80 | 61.00 | 2.1 | 1,567 | 0.13% |
|
| 2024/03/07 | 5 | 55.70 | 15 | 56.03 | 55.50 | -10 | 1,432 | -0.70% |
|
| 2024/03/06 | 2 | 56.70 | 1 | 56.60 | 56.10 | 1 | 1,416 | 0.07% |
|
| 2024/03/05 | 6 | 59.00 | 0 | 0.00 | 58.00 | 6 | 1,411 | 0.43% |
|
| 2024/03/04 | 2 | 59.70 | 6.1 | 59.60 | 59.70 | -4.1 | 1,384 | -0.29% |
|
| 2024/03/01 | 11 | 59.83 | 0 | 0.00 | 59.50 | 11 | 1,371 | 0.80% |
|
| 2024/02/27 | 0 | 0.00 | 0 | 61.20 | 61.50 | 0 | 1,350 | 0.00% |
|
| 2024/02/26 | 3 | 60.47 | 1 | 59.60 | 62.60 | 2 | 1,326 | 0.15% |
|
| 2024/02/22 | 1 | 61.00 | 1 | 61.80 | 61.10 | 0 | 1,299 | 0.00% |
|
| 2024/02/21 | 0 | 0.00 | 2 | 61.90 | 61.80 | -2 | 1,315 | -0.15% |
|
| 2024/02/20 | 3 | 62.73 | 0 | 0.00 | 62.00 | 3 | 1,316 | 0.23% |
|
| 2024/02/19 | 0 | 0.00 | 5 | 63.30 | 63.30 | -5 | 1,316 | -0.38% |
|
| 2024/02/16 | 0 | 0.00 | 5 | 62.60 | 62.80 | -5 | 1,319 | -0.38% |
|
| 2024/02/15 | 11 | 61.10 | 0 | 0.00 | 62.40 | 11 | 1,311 | 0.84% |
|
| 2024/02/05 | 1 | 60.70 | 0 | 0.00 | 60.90 | 1 | 1,300 | 0.08% |
|
| 2024/02/02 | 0 | 0.00 | 0.1 | 62.20 | 61.90 | -0.1 | 1,279 | -0.01% |
|
| 2024/02/01 | 16.5 | 62.58 | 0 | 0.00 | 62.20 | 16.5 | 1,278 | 1.29% |
|
| 2024/01/31 | 1 | 63.20 | 0 | 0.00 | 63.00 | 1 | 1,270 | 0.08% |
|
| 2024/01/30 | 20 | 64.40 | 1 | 65.40 | 63.50 | 19 | 1,263 | 1.50% |
|
| 2024/01/29 | 5 | 64.00 | 0 | 0.00 | 64.40 | 5 | 1,263 | 0.40% |
|
| 2024/01/24 | 1 | 65.70 | 4 | 65.58 | 65.80 | -3 | 1,301 | -0.23% |
|
| 2024/01/23 | 1 | 65.10 | 5 | 65.02 | 65.20 | -4 | 1,321 | -0.30% |
|
| 2024/01/22 | 1 | 64.50 | 0 | 0.00 | 65.50 | 1 | 1,324 | 0.08% |
|
| 2024/01/19 | 0 | 0.00 | 0.5 | 63.76 | 63.80 | -0.5 | 1,314 | -0.04% |
|
| 2024/01/17 | 10.5 | 64.45 | 0 | 0.00 | 64.10 | 10.5 | 1,304 | 0.80% |
|
| 2024/01/16 | 0 | 0.00 | 3 | 65.00 | 65.40 | -3 | 1,291 | -0.23% |
|
| 2024/01/12 | 20 | 66.25 | 0 | 0.00 | 65.80 | 20 | 1,298 | 1.54% |
|
| 2024/01/10 | 15 | 66.37 | 0 | 0.00 | 65.50 | 15 | 1,314 | 1.14% |
|
| 2024/01/09 | 25.5 | 68.33 | 2 | 67.90 | 67.80 | 23.5 | 1,287 | 1.83% |
|
| 2024/01/08 | 6 | 68.80 | 0 | 0.00 | 68.50 | 6 | 1,277 | 0.47% |
|
| 2024/01/04 | 14 | 69.30 | 4.2 | 69.94 | 69.40 | 9.8 | 1,263 | 0.78% |
|
| 2024/01/03 | 1 | 70.10 | 1 | 70.10 | 70.40 | 0 | 1,259 | 0.00% |
|
| 2024/01/02 | 2 | 71.30 | 0.5 | 72.00 | 71.40 | 1.5 | 1,245 | 0.12% |
|
| 2023/12/29 | 1 | 72.30 | 0 | 0.00 | 72.10 | 1 | 1,240 | 0.08% |
|
| 2023/12/28 | 0 | 0.00 | 5 | 73.30 | 72.70 | -5 | 1,242 | -0.40% |
|
| 2023/12/27 | 0 | 0.00 | 2 | 72.70 | 73.00 | -2 | 1,240 | -0.16% |
|
| 2023/12/20 | 2 | 72.95 | 0 | 0.00 | 72.50 | 2 | 1,324 | 0.15% |
|
| 2023/12/19 | 1 | 72.60 | 5 | 73.50 | 72.90 | -4 | 1,374 | -0.29% |
|
| 2023/12/18 | 1 | 73.50 | 1.1 | 72.38 | 72.30 | -0.1 | 1,446 | -0.01% |
|
| 2023/12/15 | 1.1 | 73.65 | 40.4 | 74.67 | 73.60 | -39.3 | 1,504 | -2.61% |
|
| 2023/12/14 | 0 | 0.00 | 6 | 71.40 | 71.50 | -6 | 1,432 | -0.42% |
|
| 2023/12/11 | 1 | 71.10 | 0 | 0.00 | 71.20 | 1 | 1,445 | 0.07% |
|
| 2023/12/08 | 0 | 0.00 | 2 | 71.40 | 71.10 | -2 | 1,449 | -0.14% |
|
| 2023/12/07 | 28 | 71.51 | 0 | 0.00 | 71.10 | 28 | 1,448 | 1.93% |
|
| 2023/12/06 | 1 | 73.20 | 0 | 0.00 | 72.40 | 1 | 1,441 | 0.07% |
|
| 2023/12/05 | 0 | 0.00 | 5 | 73.14 | 73.00 | -5 | 1,447 | -0.35% |
|
| 2023/12/01 | 2 | 75.30 | 2 | 75.40 | 75.10 | 0 | 1,451 | 0.00% |
|
| 2023/11/30 | 4 | 75.45 | 14 | 75.68 | 76.40 | -10 | 1,432 | -0.70% |
|
| 2023/11/29 | 1 | 74.30 | 6 | 74.03 | 73.50 | -5 | 1,376 | -0.36% |
|
| 2023/11/24 | 1 | 73.60 | 5 | 74.50 | 73.60 | -4 | 1,379 | -0.29% |
|
| 2023/11/21 | 6 | 74.67 | 16 | 74.94 | 73.00 | -10 | 1,370 | -0.73% |
|
| 2023/11/20 | 3 | 73.33 | 5 | 73.00 | 73.50 | -2 | 1,372 | -0.15% |
|
| 2023/11/16 | 0.3 | 71.00 | 12 | 71.23 | 71.00 | -11.7 | 1,357 | -0.86% |
|
| 2023/11/15 | 0.3 | 70.50 | 5 | 70.70 | 70.90 | -4.7 | 1,353 | -0.35% |
|
| 2023/11/14 | 1 | 69.30 | 9 | 69.40 | 69.70 | -8 | 1,355 | -0.59% |
|
| 2023/11/13 | 14 | 68.89 | 0 | 0.00 | 69.00 | 14 | 1,364 | 1.03% |
|
| 2023/11/10 | 27 | 69.01 | 0 | 0.00 | 69.20 | 27 | 1,372 | 1.97% |
|
| 2023/11/09 | 14 | 69.67 | 0 | 0.00 | 69.10 | 14 | 1,384 | 1.01% |
|
| 2023/11/08 | 5 | 70.44 | 6 | 70.63 | 70.40 | -1 | 1,410 | -0.07% |
|
| 2023/11/07 | 1 | 71.30 | 0 | 0.00 | 71.50 | 1 | 1,424 | 0.07% |
|
| 2023/11/06 | 0 | 0.00 | 3 | 71.40 | 71.70 | -3 | 1,452 | -0.21% |
|
| 2023/11/03 | 2 | 70.60 | 0 | 0.00 | 70.70 | 2 | 1,458 | 0.14% |
|
| 2023/11/02 | 4.3 | 70.00 | 0.2 | 70.40 | 70.00 | 4.1 | 1,465 | 0.28% |
|
| 2023/11/01 | 13.2 | 69.47 | 13 | 70.42 | 70.00 | 0.2 | 1,467 | 0.01% |
|
| 2023/10/27 | 5 | 70.60 | 0.1 | 71.00 | 70.50 | 4.9 | 1,467 | 0.33% |
|
| 2023/10/25 | 0 | 0.00 | 3 | 72.10 | 72.10 | -3 | 1,510 | -0.20% |
|
| 2023/10/19 | 0 | 0.00 | 5 | 69.20 | 69.00 | -5 | 1,628 | -0.31% |
|
| 2023/10/18 | 7.3 | 70.50 | 1 | 71.00 | 69.00 | 6.3 | 1,651 | 0.38% |
|
| 2023/10/17 | 0.3 | 72.00 | 0 | 0.00 | 71.30 | 0.3 | 1,638 | 0.02% |
|
| 2023/10/16 | 1 | 71.30 | 0 | 0.00 | 71.40 | 1 | 1,655 | 0.06% |
|
| 2023/10/13 | 0 | 0.00 | 1 | 72.90 | 73.00 | -1 | 1,712 | -0.06% |
|
| 2023/10/11 | 11.4 | 72.12 | 0 | 0.00 | 71.90 | 11.4 | 1,791 | 0.64% |
|
| 2023/10/06 | 25 | 73.16 | 0 | 0.00 | 73.00 | 25 | 1,857 | 1.35% |
|
| 2023/10/05 | 10 | 73.60 | 0 | 0.00 | 73.30 | 10 | 1,959 | 0.51% |
|
| 2023/10/04 | 6 | 72.03 | 0 | 0.00 | 73.40 | 6 | 2,255 | 0.27% |
|
| 2023/10/03 | 11 | 73.12 | 1 | 73.10 | 72.80 | 10 | 2,623 | 0.38% |
|
| 2023/10/02 | 0 | 0.00 | 3 | 73.73 | 74.00 | -3 | 2,715 | -0.11% |
|
| 2023/09/28 | 9 | 72.00 | 6.2 | 71.68 | 72.20 | 2.8 | 2,973 | 0.09% |
|
| 2023/09/27 | 5 | 71.32 | 0 | 0.00 | 71.40 | 5 | 2,993 | 0.17% |
|
| 2023/09/26 | 11 | 73.27 | 1 | 75.00 | 72.10 | 10 | 2,996 | 0.33% |
|
| 2023/09/25 | 0 | 0.00 | 5 | 75.52 | 75.00 | -5 | 2,978 | -0.17% |
|
| 2023/09/22 | 5 | 75.00 | 5 | 73.88 | 75.60 | 0 | 2,981 | 0.00% |
|
| 2023/09/21 | 2 | 76.25 | 4 | 79.20 | 76.20 | -2 | 2,932 | -0.07% |
|
| 2023/09/20 | 5 | 80.64 | 2 | 80.10 | 78.60 | 3 | 2,855 | 0.11% |
|
| 2023/09/19 | 15 | 79.35 | 26 | 79.91 | 80.00 | -11 | 2,814 | -0.39% |
|
| 2023/09/18 | 0 | 0.00 | 15 | 79.82 | 79.20 | -15 | 2,834 | -0.53% |
|
| 2023/09/15 | 0 | 0.00 | 1 | 79.40 | 79.00 | -1 | 2,869 | -0.03% |
|
| 2023/09/13 | 1 | 77.80 | 4 | 79.05 | 79.50 | -3 | 2,937 | -0.10% |
|
| 2023/09/11 | 0 | 0.00 | 7 | 77.20 | 76.60 | -7 | 3,187 | -0.22% |
|
| 2023/09/08 | 7 | 78.13 | 5.2 | 78.07 | 77.30 | 1.8 | 3,371 | 0.05% |
|
| 2023/09/07 | 16 | 79.78 | 0 | 0.00 | 78.90 | 16 | 3,536 | 0.45% |
|
| 2023/09/06 | 0 | 0.00 | 1 | 80.30 | 80.20 | -1 | 3,622 | -0.03% |
|
| 2023/09/05 | 1 | 79.30 | 0 | 0.00 | 79.60 | 1 | 3,637 | 0.03% |
|
| 2023/09/04 | 5 | 78.12 | 1 | 79.10 | 79.20 | 4 | 3,667 | 0.11% |
|
| 2023/09/01 | 12 | 79.25 | 0 | 0.00 | 78.70 | 12 | 3,729 | 0.32% |
|
| 2023/08/31 | 1 | 79.30 | 4 | 79.05 | 79.10 | -3 | 3,800 | -0.08% |
|
| 2023/08/30 | 4 | 79.18 | 0 | 0.00 | 78.70 | 4 | 3,975 | 0.10% |
|
| 2023/08/29 | 8 | 78.00 | 1 | 76.60 | 78.30 | 7 | 4,038 | 0.17% |
|
| 2023/08/25 | 1 | 77.70 | 0 | 0.00 | 76.90 | 1 | 4,037 | 0.02% |
|
| 2023/08/24 | 2 | 76.50 | 6 | 77.38 | 77.30 | -4 | 4,045 | -0.10% |
|
| 2023/08/14 | 11 | 72.99 | 0 | 0.00 | 72.20 | 11 | 4,086 | 0.27% |
|
| 2023/08/11 | 0 | 0.00 | 4 | 74.45 | 75.00 | -4 | 4,059 | -0.10% |
|
| 2023/08/10 | 1.3 | 76.00 | 3 | 75.77 | 75.80 | -1.7 | 4,061 | -0.04% |
|
| 2023/08/09 | 0.6 | 78.00 | 2 | 77.40 | 77.50 | -1.4 | 4,064 | -0.03% |
|
| 2023/08/08 | 3 | 78.13 | 2 | 78.10 | 78.00 | 1 | 4,089 | 0.02% |
|
| 2023/08/07 | 1 | 79.20 | 0 | 0.00 | 79.60 | 1 | 4,103 | 0.02% |
|
| 2023/08/01 | 0 | 0.00 | 1 | 79.50 | 79.70 | -1 | 4,102 | -0.02% |
|
| 2023/07/31 | 1.3 | 80.40 | 0 | 0.00 | 79.30 | 1.3 | 4,107 | 0.03% |
|
| 2023/07/28 | 13 | 80.81 | 12 | 80.48 | 80.80 | 1 | 4,095 | 0.02% |
|
| 2023/07/26 | 5.3 | 79.24 | 2 | 79.10 | 78.80 | 3.3 | 4,093 | 0.08% |
|
| 2023/07/25 | 0 | 0.00 | 0.1 | 80.50 | 80.80 | -0.1 | 4,105 | 0.00% |
|
| 2023/07/24 | 5.1 | 78.68 | 2.1 | 78.33 | 78.30 | 3 | 4,093 | 0.07% |
|
| 2023/07/21 | 10 | 82.24 | 20 | 82.45 | 82.20 | -10 | 4,065 | -0.25% |
|
| 2023/07/20 | 1 | 84.00 | 1 | 83.40 | 83.90 | 0 | 4,107 | 0.00% |
|
| 2023/07/19 | 0 | 0.00 | 5 | 83.90 | 83.10 | -5 | 4,145 | -0.12% |
|
| 2023/07/18 | 6 | 84.57 | 5 | 85.41 | 84.00 | 1 | 4,258 | 0.02% |
|
| 2023/07/17 | 9 | 86.81 | 0 | 0.00 | 86.80 | 9 | 4,285 | 0.21% |
|
| 2023/07/14 | 11 | 87.29 | 0 | 0.00 | 87.70 | 11 | 4,293 | 0.26% |
|
| 2023/07/13 | 7 | 88.70 | 16.1 | 87.68 | 86.60 | -9.1 | 4,279 | -0.21% |
|
| 2023/07/12 | 4 | 89.30 | 6.5 | 88.74 | 88.40 | -2.5 | 4,230 | -0.06% |
|
| 2023/07/11 | 36.6 | 93.29 | 31.9 | 92.23 | 90.50 | 4.7 | 4,143 | 0.11% |
|
| 2023/07/10 | 62.6 | 91.25 | 76.7 | 91.16 | 90.40 | -14.1 | 3,887 | -0.36% |
|
| 2023/07/07 | 4 | 87.08 | 3 | 87.30 | 86.70 | 1 | 3,557 | 0.03% |
|
| 2023/07/06 | 54 | 87.90 | 58 | 88.47 | 88.00 | -4 | 3,479 | -0.11% |
|
| 2023/07/05 | 2 | 84.50 | 1 | 84.40 | 83.90 | 1 | 3,244 | 0.03% |
|
| 2023/07/04 | 1 | 84.20 | 0 | 0.00 | 84.20 | 1 | 3,256 | 0.03% |
|
| 2023/07/03 | 2 | 83.30 | 1 | 83.30 | 83.10 | 1 | 3,271 | 0.03% |
|
| 2023/06/30 | 0 | 0.00 | 2 | 84.20 | 83.80 | -2 | 3,256 | -0.06% |
|
| 2023/06/29 | 1 | 83.10 | 1 | 83.90 | 83.30 | 0 | 3,262 | 0.00% |
|
| 2023/06/28 | 2 | 83.40 | 2 | 83.75 | 82.90 | 0 | 3,313 | 0.00% |
|
| 2023/06/27 | 2 | 84.25 | 2 | 84.30 | 83.20 | 0 | 3,418 | 0.00% |
|
| 2023/06/26 | 1 | 84.60 | 2 | 85.60 | 84.50 | -1 | 3,399 | -0.03% |
|
| 2023/06/21 | 0 | 0.00 | 3 | 87.07 | 86.70 | -3 | 3,392 | -0.09% |
|
| 2023/06/20 | 3 | 87.83 | 0 | 0.00 | 88.00 | 3 | 3,370 | 0.09% |
|
| 2023/06/19 | 2 | 86.00 | 3 | 85.87 | 86.10 | -1 | 3,333 | -0.03% |
|
| 2023/06/16 | 2 | 87.60 | 7.2 | 87.42 | 86.10 | -5.2 | 3,331 | -0.16% |
|
| 2023/06/15 | 9.3 | 89.28 | 8 | 89.19 | 88.60 | 1.3 | 3,330 | 0.04% |
|
| 2023/06/14 | 7 | 88.60 | 26.8 | 88.62 | 90.20 | -19.8 | 3,207 | -0.62% |
|
| 2023/06/13 | 5 | 86.96 | 27 | 88.50 | 86.50 | -22 | 3,047 | -0.72% |
|
| 2023/06/12 | 3 | 85.80 | 15 | 84.16 | 85.40 | -12 | 2,895 | -0.41% |
|
| 2023/06/09 | 0 | 0.00 | 2.1 | 82.51 | 82.80 | -2.1 | 2,852 | -0.07% |
|
| 2023/06/07 | 0 | 0.00 | 1 | 85.60 | 84.70 | -1 | 2,898 | -0.03% |
|
| 2023/06/06 | 3 | 81.97 | 2 | 83.00 | 82.00 | 1 | 2,862 | 0.03% |
|
| 2023/06/05 | 53.2 | 87.16 | 3.4 | 85.76 | 85.20 | 49.8 | 2,812 | 1.77% |
|
| 2023/06/02 | 2 | 82.10 | 2 | 81.05 | 82.20 | 0 | 2,698 | 0.00% |
|
| 2023/06/01 | 0 | 0.00 | 1 | 79.80 | 79.50 | -1 | 2,686 | -0.04% |
|
| 2023/05/31 | 1 | 79.30 | 7 | 79.61 | 79.70 | -6 | 2,906 | -0.21% |
|
| 2023/05/30 | 9 | 78.98 | 0 | 0.00 | 79.10 | 9 | 2,948 | 0.31% |
|
| 2023/05/29 | 1 | 80.60 | 1.1 | 79.19 | 80.60 | -0.1 | 2,940 | 0.00% |
|
| 2023/05/26 | 1 | 78.50 | 0 | 0.00 | 77.00 | 1 | 2,935 | 0.03% |
|
| 2023/05/25 | 0 | 0.00 | 1 | 78.20 | 77.30 | -1 | 2,952 | -0.03% |
|
| 2023/05/24 | 0 | 0.00 | 1 | 78.60 | 79.10 | -1 | 2,992 | -0.03% |
|
| 2023/05/22 | 0.3 | 78.00 | 0 | 0.00 | 77.60 | 0.3 | 3,004 | 0.01% |
|
| 2023/05/19 | 1 | 78.20 | 0 | 0.00 | 78.00 | 1 | 3,019 | 0.03% |
|
| 2023/05/18 | 0.2 | 77.50 | 0.7 | 77.40 | 77.40 | -0.5 | 3,035 | -0.02% |
|
| 2023/05/17 | 0 | 0.00 | 0.2 | 76.70 | 76.50 | -0.2 | 3,063 | -0.01% |
|
| 2023/05/16 | 0 | 0.00 | 2 | 76.70 | 76.60 | -2 | 3,082 | -0.06% |
|
| 2023/05/15 | 2 | 74.10 | 0.1 | 74.40 | 74.50 | 1.9 | 3,081 | 0.06% |
|
| 2023/05/09 | 1 | 76.60 | 0 | 0.00 | 76.50 | 1 | 3,168 | 0.03% |
|
| 2023/05/04 | 0.3 | 78.80 | 1 | 78.10 | 78.30 | -0.7 | 3,464 | -0.02% |
|
| 2023/05/03 | 0 | 0.00 | 2 | 78.75 | 78.90 | -2 | 3,511 | -0.06% |
|
| 2023/05/02 | 1.2 | 78.92 | 0 | 0.00 | 79.00 | 1.2 | 3,566 | 0.03% |
|
| 2023/04/28 | 0 | 0.00 | 4 | 77.38 | 77.90 | -4 | 3,645 | -0.11% |
|
| 2023/04/26 | 1 | 76.29 | 2 | 75.40 | 76.70 | -1 | 3,627 | -0.03% |
|
| 2023/04/25 | 8.2 | 77.42 | 3 | 77.03 | 77.00 | 5.2 | 3,610 | 0.14% |
|
| 2023/04/24 | 3 | 79.57 | 0 | 0.00 | 80.00 | 3 | 3,603 | 0.08% |
|
| 2023/04/21 | 10.1 | 80.52 | 8 | 79.73 | 79.10 | 2.1 | 3,573 | 0.06% |
|
| 2023/04/20 | 26 | 84.26 | 1.3 | 84.78 | 83.50 | 24.8 | 3,464 | 0.71% |
|
| 2023/04/19 | 10 | 86.85 | 0 | 0.00 | 86.50 | 10 | 3,429 | 0.29% |
|
| 2023/04/18 | 0 | 0.00 | 1 | 88.20 | 87.60 | -1 | 3,431 | -0.03% |
|
| 2023/04/17 | 4 | 87.70 | 1 | 88.70 | 88.70 | 3 | 3,425 | 0.09% |
|
| 2023/04/14 | 0.3 | 88.87 | 43 | 88.55 | 88.40 | -42.7 | 3,408 | -1.25% |
|
| 2023/04/13 | 1.4 | 89.17 | 2 | 88.75 | 88.20 | -0.6 | 3,425 | -0.02% |
|
| 2023/04/12 | 4.1 | 89.95 | 0 | 0.00 | 90.40 | 4.1 | 3,410 | 0.12% |
|
| 2023/04/11 | 0 | 0.00 | 1 | 90.00 | 90.00 | -1 | 3,405 | -0.03% |
|
| 2023/04/10 | 11.2 | 91.94 | 1 | 93.00 | 90.50 | 10.2 | 3,427 | 0.30% |
|
| 2023/04/07 | 15 | 91.60 | 0 | 0.00 | 92.30 | 15 | 3,421 | 0.44% |
|
| 2023/04/06 | 1.3 | 92.02 | 5 | 92.00 | 91.30 | -3.8 | 3,404 | -0.11% |
|
| 2023/03/30 | 2 | 90.50 | 3 | 90.53 | 90.50 | -1 | 3,449 | -0.03% |
|
| 2023/03/29 | 12 | 92.24 | 12 | 90.14 | 89.80 | 0 | 3,455 | 0.00% |
|
| 2023/03/28 | 2 | 91.70 | 14 | 91.59 | 91.70 | -12 | 3,436 | -0.35% |
|
| 2023/03/27 | 0 | 0.00 | 2 | 90.00 | 90.00 | -2 | 3,372 | -0.06% |
|
| 2023/03/24 | 1 | 90.60 | 1 | 90.50 | 90.80 | 0 | 3,391 | 0.00% |
|
| 2023/03/23 | 7 | 90.56 | 0 | 0.00 | 90.20 | 7 | 3,374 | 0.21% |
|
| 2023/03/22 | 10 | 90.55 | 16 | 90.31 | 90.70 | -6 | 3,380 | -0.18% |
|
| 2023/03/21 | 3 | 90.10 | 2 | 89.60 | 89.70 | 1 | 3,382 | 0.03% |
|
| 2023/03/20 | 2 | 91.30 | 15 | 91.20 | 89.90 | -13 | 3,390 | -0.38% |
|
| 2023/03/17 | 2 | 87.50 | 0 | 0.00 | 88.50 | 2 | 3,318 | 0.06% |
|
| 2023/03/16 | 7 | 87.09 | 0 | 0.00 | 86.80 | 7 | 3,310 | 0.21% |
|
| 2023/03/15 | 20 | 87.35 | 18 | 87.99 | 86.80 | 2 | 3,365 | 0.06% |
|
| 2023/03/14 | 10.1 | 86.93 | 4 | 86.68 | 86.10 | 6.1 | 3,395 | 0.18% |
|
| 2023/03/13 | 21 | 87.16 | 22 | 88.09 | 88.40 | -1 | 3,426 | -0.03% |
|
| 2023/03/10 | 26 | 89.35 | 2 | 88.75 | 88.90 | 24 | 3,468 | 0.69% |
|
| 2023/03/09 | 7 | 92.31 | 1.2 | 92.73 | 92.00 | 5.8 | 3,536 | 0.16% |
|
| 2023/03/08 | 17 | 91.90 | 0 | 0.00 | 92.30 | 17 | 3,547 | 0.48% |
|
| 2023/03/07 | 2 | 91.80 | 0 | 0.00 | 92.50 | 2 | 3,544 | 0.06% |
|
| 2023/03/06 | 0 | 0.00 | 2 | 90.30 | 90.70 | -2 | 3,527 | -0.06% |
|
| 2023/03/03 | 15.4 | 88.18 | 6 | 88.60 | 89.20 | 9.4 | 3,536 | 0.26% |
|
| 2023/03/02 | 11.5 | 91.52 | 1.1 | 92.44 | 90.80 | 10.4 | 3,372 | 0.31% |
|
| 2023/03/01 | 1 | 92.80 | 0 | 0.00 | 93.00 | 1 | 3,378 | 0.03% |
|
| 2023/02/24 | 15.2 | 93.24 | 3 | 94.60 | 93.10 | 12.2 | 3,413 | 0.36% |
|
| 2023/02/23 | 5.2 | 94.07 | 9 | 93.91 | 93.90 | -3.8 | 3,423 | -0.11% |
|
| 2023/02/22 | 55 | 93.09 | 4 | 93.88 | 93.20 | 51 | 3,543 | 1.44% |
|
| 2023/02/21 | 100 | 97.75 | 5 | 98.04 | 97.10 | 95 | 3,626 | 2.62% |
|
| 2023/02/20 | 2 | 96.75 | 13 | 96.75 | 97.50 | -11 | 3,771 | -0.29% |
|
| 2023/02/16 | 3 | 97.40 | 1 | 97.20 | 97.90 | 2 | 4,067 | 0.05% |
|
| 2023/02/15 | 1 | 97.10 | 1 | 98.00 | 95.90 | 0 | 4,178 | 0.00% |
|
| 2023/02/14 | 0 | 0.00 | 3 | 96.70 | 97.00 | -3 | 4,192 | -0.07% |
|
| 2023/02/13 | 5 | 95.98 | 1 | 95.70 | 96.10 | 4 | 4,328 | 0.09% |
|
| 2023/02/10 | 2.1 | 96.08 | 1 | 96.00 | 95.20 | 1.1 | 4,382 | 0.02% |
|
| 2023/02/09 | 0 | 0.00 | 5 | 98.40 | 98.30 | -5 | 4,372 | -0.11% |
|
| 2023/02/08 | 15.1 | 99.37 | 0 | 0.00 | 98.90 | 15.1 | 4,401 | 0.34% |
|
| 2023/02/06 | 2 | 97.90 | 1.1 | 99.55 | 96.90 | 0.9 | 4,427 | 0.02% |
|
| 2023/02/03 | 4.1 | 100.49 | 5 | 98.74 | 98.20 | -0.9 | 4,387 | -0.02% |
|
| 2023/02/02 | 4 | 99.53 | 13 | 99.98 | 100.00 | -9 | 4,351 | -0.21% |
|
| 2023/02/01 | 1 | 97.50 | 7.4 | 97.67 | 96.70 | -6.4 | 4,263 | -0.15% |
|
| 2023/01/31 | 6.1 | 95.49 | 1 | 95.90 | 96.30 | 5.1 | 4,303 | 0.12% |
|
| 2023/01/30 | 4.4 | 92.99 | 11 | 93.77 | 94.80 | -6.7 | 4,295 | -0.15% |
|
| 2023/01/17 | 0.5 | 89.30 | 0.1 | 89.50 | 89.50 | 0.4 | 4,271 | 0.01% |
|
| 2023/01/16 | 1 | 87.80 | 1 | 88.50 | 90.00 | 0 | 4,315 | 0.00% |
|
| 2023/01/13 | 0 | 0.00 | 8 | 89.66 | 87.70 | -8 | 4,344 | -0.18% |
|
| 2023/01/12 | 4 | 90.78 | 2 | 91.30 | 89.20 | 2 | 4,404 | 0.05% |
|
| 2023/01/10 | 1 | 90.50 | 0 | 0.00 | 89.80 | 1 | 4,472 | 0.02% |
|
| 2023/01/06 | 0 | 0.00 | 1 | 87.80 | 88.80 | -1 | 4,610 | -0.02% |
|
| 2023/01/05 | 1 | 86.00 | 4 | 86.50 | 85.90 | -3 | 4,723 | -0.06% |
|
| 2023/01/03 | 1 | 86.10 | 0 | 0.00 | 86.20 | 1 | 4,956 | 0.02% |
|
| 2022/12/30 | 13 | 85.02 | 2 | 85.30 | 84.60 | 11 | 5,051 | 0.22% |
|
| 2022/12/29 | 2 | 84.90 | 0 | 0.00 | 85.10 | 2 | 5,112 | 0.04% |
|
| 2022/12/28 | 7 | 86.06 | 5 | 87.20 | 86.00 | 2 | 5,227 | 0.04% |
|
| 2022/12/27 | 1 | 89.00 | 0 | 0.00 | 88.80 | 1 | 5,318 | 0.02% |
|
| 2022/12/26 | 1 | 87.00 | 1 | 87.70 | 88.30 | 0 | 5,391 | 0.00% |
|
| 2022/12/23 | 2 | 85.30 | 1 | 86.90 | 86.90 | 1 | 5,515 | 0.02% |
|
| 2022/12/22 | 1 | 87.10 | 0 | 0.00 | 86.90 | 1 | 5,581 | 0.02% |
|
| 2022/12/21 | 11 | 89.05 | 11 | 88.45 | 87.60 | 0 | 5,715 | 0.00% |
|
| 2022/12/20 | 48 | 91.51 | 48 | 91.15 | 88.50 | 0 | 5,847 | 0.00% |
|
| 2022/12/19 | 8 | 90.44 | 4 | 91.20 | 90.90 | 4 | 6,017 | 0.07% |
|
| 2022/12/16 | 13 | 93.60 | 10 | 93.10 | 93.20 | 3 | 6,155 | 0.05% |
|
| 2022/12/15 | 1 | 95.60 | 0 | 0.00 | 95.40 | 1 | 6,214 | 0.02% |
|
| 2022/12/14 | 1 | 95.50 | 0 | 0.00 | 95.90 | 1 | 6,247 | 0.02% |
|
| 2022/12/13 | 10 | 96.00 | 10 | 95.00 | 93.80 | 0 | 6,275 | 0.00% |
|
| 2022/12/12 | 10.1 | 94.70 | 10.6 | 94.81 | 95.00 | -0.5 | 6,289 | -0.01% |
|
| 2022/12/09 | 17 | 97.14 | 0 | 0.00 | 96.10 | 17 | 6,319 | 0.27% |
|
| 2022/12/08 | 0 | 0.00 | 0.5 | 97.03 | 97.10 | -0.5 | 6,371 | -0.01% |
|
| 2022/12/07 | 51 | 97.20 | 4 | 97.23 | 96.20 | 47 | 6,462 | 0.73% |
|
| 2022/12/06 | 50 | 101.00 | 1 | 99.70 | 99.80 | 49 | 6,454 | 0.76% |
|
| 2022/12/05 | 105 | 103.32 | 3.1 | 104.32 | 103.00 | 101.9 | 6,541 | 1.56% |
大買/鉅額交易
|
| 2022/12/02 | 120 | 102.40 | 8.1 | 102.99 | 102.50 | 111.9 | 6,546 | 1.71% |
大買/鉅額交易
|
| 2022/12/01 | 3.2 | 101.36 | 96.4 | 101.05 | 102.00 | -93.2 | 6,589 | -1.41% |
|
| 2022/11/30 | 62 | 98.16 | 63 | 99.13 | 98.10 | -1 | 6,601 | -0.02% |
|
| 2022/11/29 | 78 | 96.94 | 15.1 | 97.32 | 98.30 | 62.9 | 6,693 | 0.94% |
|
| 2022/11/28 | 40 | 97.06 | 11 | 97.34 | 97.80 | 29 | 6,786 | 0.43% |
|
| 2022/11/25 | 1 | 97.00 | 0 | 0.00 | 96.00 | 1 | 6,967 | 0.01% |
|
| 2022/11/24 | 7 | 99.20 | 6.2 | 98.60 | 98.80 | 0.8 | 6,996 | 0.01% |
|
| 2022/11/22 | 10 | 98.20 | 11.4 | 99.09 | 98.30 | -1.4 | 7,184 | -0.02% |
|
| 2022/11/21 | 0 | 0.00 | 2.1 | 100.26 | 100.00 | -2.1 | 7,322 | -0.03% |
|
| 2022/11/18 | 6 | 101.27 | 5.4 | 102.84 | 99.60 | 0.6 | 7,455 | 0.01% |
|
| 2022/11/17 | 2 | 101.25 | 10 | 101.50 | 102.00 | -8 | 7,553 | -0.11% |
|
| 2022/11/16 | 13.1 | 99.42 | 14 | 99.16 | 98.30 | -0.9 | 7,672 | -0.01% |
|
| 2022/11/15 | 5.2 | 98.25 | 6 | 98.95 | 101.00 | -0.8 | 7,668 | -0.01% |
|
| 2022/11/11 | 5 | 97.24 | 22 | 97.69 | 93.60 | -17 | 8,238 | -0.21% |
|
| 2022/11/10 | 22 | 93.08 | 17 | 93.54 | 93.00 | 5 | 8,202 | 0.06% |
|
| 2022/11/09 | 14 | 94.01 | 33 | 94.06 | 94.30 | -19 | 8,285 | -0.23% |
|
| 2022/11/08 | 3 | 92.00 | 16 | 91.85 | 90.40 | -13 | 8,385 | -0.16% |
|
| 2022/11/07 | 2 | 90.85 | 21 | 91.26 | 91.10 | -19 | 8,445 | -0.22% |
|
| 2022/11/04 | 3 | 88.77 | 2 | 88.50 | 91.10 | 1 | 8,609 | 0.01% |
|
| 2022/11/03 | 2 | 89.00 | 1 | 89.70 | 89.90 | 1 | 8,677 | 0.01% |
|
| 2022/11/02 | 3.2 | 89.57 | 5 | 89.12 | 89.40 | -1.8 | 8,945 | -0.02% |
|
| 2022/11/01 | 0.1 | 87.90 | 2 | 87.70 | 87.70 | -1.9 | 8,968 | -0.02% |
|
| 2022/10/31 | 2 | 87.30 | 3.1 | 86.21 | 87.00 | -1.1 | 9,084 | -0.01% |
|
| 2022/10/28 | 13.1 | 83.99 | 1 | 84.10 | 83.90 | 12.1 | 9,165 | 0.13% |
|
| 2022/10/27 | 18 | 82.39 | 15.8 | 83.46 | 85.90 | 2.2 | 9,348 | 0.02% |
|
| 2022/10/26 | 10.3 | 82.04 | 17 | 82.65 | 81.90 | -6.7 | 9,542 | -0.07% |
|
| 2022/10/25 | 35.1 | 83.72 | 15 | 83.85 | 82.50 | 20.1 | 9,588 | 0.21% |
|
| 2022/10/24 | 9 | 85.50 | 33 | 86.94 | 85.00 | -24 | 9,723 | -0.25% |
|
| 2022/10/21 | 7 | 85.10 | 16.1 | 84.75 | 84.00 | -9.1 | 9,912 | -0.09% |
|
| 2022/10/20 | 30 | 85.36 | 21.2 | 85.56 | 86.20 | 8.8 | 10,050 | 0.09% |
|
| 2022/10/19 | 7 | 86.81 | 3 | 86.67 | 85.80 | 4 | 10,335 | 0.04% |
|
| 2022/10/18 | 6 | 88.32 | 7 | 87.53 | 87.90 | -1 | 10,432 | -0.01% |
|
| 2022/10/17 | 4.2 | 84.11 | 5.1 | 85.45 | 86.80 | -0.9 | 10,554 | -0.01% |
|
| 2022/10/14 | 2 | 87.90 | 20.2 | 88.75 | 89.10 | -18.2 | 10,742 | -0.17% |
|
| 2022/10/13 | 21 | 86.00 | 20 | 87.52 | 83.00 | 1 | 11,153 | 0.01% |
|
| 2022/10/12 | 10 | 90.89 | 1.2 | 91.28 | 90.00 | 8.8 | 11,255 | 0.08% |
|
| 2022/10/11 | 9 | 90.39 | 39 | 91.24 | 90.80 | -30 | 11,414 | -0.26% |
|
| 2022/10/07 | 33 | 98.10 | 0 | 0.00 | 97.50 | 33 | 11,748 | 0.28% |
|
| 2022/10/06 | 2 | 101.50 | 2.1 | 101.50 | 101.50 | -0.1 | 11,787 | 0.00% |
|
| 2022/10/05 | 5 | 102.60 | 28 | 102.63 | 99.80 | -23 | 11,825 | -0.19% |
|
| 2022/10/04 | 5 | 97.94 | 12.1 | 98.27 | 101.00 | -7.1 | 11,829 | -0.06% |
|
| 2022/10/03 | 6 | 94.05 | 6 | 93.40 | 94.80 | 0 | 12,009 | 0.00% |
|
| 2022/09/30 | 40 | 90.86 | 10 | 91.15 | 95.00 | 30 | 12,487 | 0.24% |
|
| 2022/09/29 | 5 | 92.18 | 24 | 91.28 | 91.10 | -19 | 12,909 | -0.15% |
|
| 2022/09/28 | 29 | 94.25 | 43 | 92.57 | 90.70 | -14 | 13,222 | -0.11% |
|
| 2022/09/27 | 9 | 98.94 | 5 | 97.98 | 99.60 | 4 | 13,774 | 0.03% |
|
| 2022/09/26 | 61.3 | 101.53 | 13.1 | 101.56 | 98.50 | 48.2 | 14,054 | 0.34% |
|
| 2022/09/23 | 29.1 | 109.34 | 7 | 110.43 | 107.00 | 22.1 | 14,215 | 0.16% |
|
| 2022/09/22 | 11 | 110.41 | 3.2 | 111.90 | 114.00 | 7.8 | 14,252 | 0.05% |
|
| 2022/09/21 | 7 | 110.21 | 2 | 110.00 | 110.00 | 5 | 14,266 | 0.04% |
|
| 2022/09/20 | 2 | 111.25 | 1.1 | 111.55 | 113.00 | 0.9 | 14,345 | 0.01% |
|
| 2022/09/19 | 9 | 109.28 | 1.3 | 109.50 | 109.50 | 7.8 | 14,511 | 0.05% |
|
| 2022/09/16 | 7 | 109.93 | 6 | 111.50 | 109.50 | 1 | 14,612 | 0.01% |
|
| 2022/09/15 | 1 | 114.00 | 2 | 113.75 | 111.50 | -1 | 14,736 | -0.01% |
|
| 2022/09/14 | 3 | 106.50 | 6.2 | 111.40 | 114.00 | -3.2 | 14,959 | -0.02% |
|
| 2022/09/13 | 2 | 113.00 | 3.1 | 112.16 | 111.50 | -1.1 | 15,080 | -0.01% |
|
| 2022/09/12 | 18 | 112.86 | 30 | 113.15 | 112.50 | -12 | 15,194 | -0.08% |
|
| 2022/09/08 | 2 | 107.25 | 3 | 108.33 | 110.00 | -1 | 15,217 | -0.01% |
|
| 2022/09/07 | 8 | 105.81 | 2 | 103.75 | 105.00 | 6 | 15,282 | 0.04% |
|
| 2022/09/06 | 8 | 108.94 | 8.3 | 107.04 | 107.00 | -0.3 | 15,312 | 0.00% |
|
| 2022/09/05 | 6 | 111.25 | 3 | 110.67 | 110.50 | 3 | 15,354 | 0.02% |
|
| 2022/09/02 | 8 | 112.81 | 6 | 114.50 | 115.00 | 2 | 15,372 | 0.01% |
|
| 2022/09/01 | 17.3 | 114.55 | 9 | 114.33 | 113.00 | 8.3 | 15,352 | 0.05% |
|
| 2022/08/31 | 26.4 | 115.63 | 7.1 | 115.15 | 115.50 | 19.3 | 15,307 | 0.13% |
|
| 2022/08/30 | 6.2 | 116.66 | 22 | 116.16 | 117.00 | -15.8 | 15,517 | -0.10% |
|
| 2022/08/29 | 16.2 | 113.73 | 3 | 114.50 | 116.00 | 13.2 | 15,566 | 0.08% |
|
| 2022/08/26 | 17 | 117.09 | 15.1 | 116.87 | 115.50 | 1.9 | 15,485 | 0.01% |
|
| 2022/08/25 | 3 | 116.33 | 19.3 | 116.06 | 117.00 | -16.3 | 15,471 | -0.11% |
|
| 2022/08/24 | 24.1 | 115.06 | 28 | 117.04 | 113.00 | -3.9 | 15,425 | -0.03% |
|
| 2022/08/23 | 37.3 | 112.52 | 48 | 113.26 | 115.50 | -10.8 | 15,405 | -0.07% |
|
| 2022/08/22 | 13 | 112.88 | 10 | 111.90 | 111.50 | 3 | 15,309 | 0.02% |
|
| 2022/08/19 | 55.2 | 113.88 | 56.4 | 113.44 | 113.00 | -1.2 | 15,226 | -0.01% |
|
| 2022/08/18 | 20 | 107.30 | 20.1 | 107.07 | 109.00 | -0.1 | 14,800 | 0.00% |
|
| 2022/08/17 | 2 | 103.50 | 0 | 0.00 | 102.50 | 2 | 14,631 | 0.01% |
|
| 2022/08/16 | 1 | 104.50 | 21 | 105.52 | 104.50 | -20 | 14,638 | -0.14% |
|
| 2022/08/15 | 7 | 105.29 | 44.1 | 105.94 | 105.50 | -37.1 | 14,659 | -0.25% |
|
| 2022/08/12 | 5 | 101.40 | 2 | 102.00 | 101.50 | 3 | 14,467 | 0.02% |
|
| 2022/08/11 | 17 | 101.53 | 11 | 101.91 | 99.60 | 6 | 14,453 | 0.04% |
|
| 2022/08/10 | 1.2 | 99.18 | 3 | 99.53 | 98.50 | -1.8 | 14,537 | -0.01% |
|
| 2022/08/09 | 22 | 101.20 | 16 | 101.06 | 101.00 | 6 | 14,513 | 0.04% |
|
| 2022/08/08 | 4 | 98.43 | 10 | 98.57 | 99.50 | -6 | 14,328 | -0.04% |
|
| 2022/08/05 | 1 | 96.20 | 3 | 98.43 | 98.80 | -2 | 14,409 | -0.01% |
|
| 2022/08/04 | 6 | 93.45 | 7.5 | 92.99 | 95.00 | -1.5 | 14,382 | -0.01% |
|
| 2022/08/03 | 13 | 93.82 | 6 | 93.48 | 93.20 | 7 | 14,364 | 0.05% |
|
| 2022/08/02 | 13.3 | 96.46 | 7.4 | 96.32 | 96.20 | 5.9 | 14,293 | 0.04% |
|
| 2022/08/01 | 3 | 101.17 | 2 | 100.75 | 100.50 | 1 | 14,116 | 0.01% |
|
| 2022/07/29 | 3 | 101.33 | 27 | 101.91 | 102.50 | -24 | 14,118 | -0.17% |
|
| 2022/07/28 | 18 | 99.37 | 8.2 | 100.24 | 98.50 | 9.8 | 14,034 | 0.07% |
|
| 2022/07/27 | 7 | 97.71 | 9.1 | 98.41 | 99.50 | -2 | 13,908 | -0.01% |
|
| 2022/07/26 | 23 | 99.55 | 24 | 98.61 | 97.40 | -1 | 13,776 | -0.01% |
|
| 2022/07/25 | 2 | 98.50 | 2 | 100.25 | 100.50 | 0 | 13,539 | 0.00% |
|
| 2022/07/22 | 20 | 100.20 | 11.2 | 99.81 | 99.10 | 8.9 | 13,580 | 0.07% |
|
| 2022/07/21 | 25 | 100.68 | 22.1 | 100.93 | 101.50 | 2.9 | 13,675 | 0.02% |
|
| 2022/07/20 | 15.4 | 99.98 | 23.1 | 99.56 | 99.30 | -7.7 | 13,520 | -0.06% |
|
| 2022/07/19 | 3 | 92.83 | 10 | 93.42 | 94.30 | -7 | 13,162 | -0.05% |
|
| 2022/07/18 | 4 | 93.85 | 12 | 94.42 | 93.00 | -8 | 13,027 | -0.06% |
|
| 2022/07/15 | 24.4 | 91.08 | 21 | 91.99 | 93.00 | 3.4 | 12,806 | 0.03% |
|
| 2022/07/14 | 1 | 87.90 | 8 | 84.58 | 88.00 | -7 | 12,375 | -0.06% |
|
| 2022/07/13 | 3 | 85.80 | 6 | 84.78 | 83.50 | -3 | 12,311 | -0.02% |
|
| 2022/07/12 | 7 | 82.43 | 8 | 84.50 | 82.00 | -1 | 12,306 | -0.01% |
|
| 2022/07/11 | 27 | 86.98 | 6 | 87.43 | 87.90 | 21 | 12,314 | 0.17% |
|
| 2022/07/08 | 15.7 | 88.72 | 19 | 90.32 | 88.50 | -3.4 | 12,130 | -0.03% |
|
| 2022/07/07 | 15.1 | 83.89 | 23 | 84.28 | 85.00 | -7.9 | 11,708 | -0.07% |
|
| 2022/07/06 | 20 | 85.58 | 4.1 | 86.51 | 83.50 | 15.9 | 11,235 | 0.14% |
|
| 2022/07/05 | 36.1 | 88.62 | 41 | 88.97 | 90.10 | -5 | 10,979 | -0.05% |
|
| 2022/07/04 | 54.1 | 94.63 | 15.1 | 94.33 | 90.90 | 39 | 10,346 | 0.38% |
|
| 2022/07/01 | 58 | 103.49 | 16 | 105.25 | 101.00 | 42 | 10,130 | 0.41% |
|
| 2022/06/30 | 26.1 | 113.78 | 12 | 113.96 | 112.00 | 14.1 | 9,861 | 0.14% |
|
| 2022/06/29 | 1 | 121.00 | 8 | 121.13 | 124.00 | -7 | 9,795 | -0.07% |
|
| 2022/06/28 | 12 | 123.58 | 7 | 124.29 | 124.50 | 5 | 10,015 | 0.05% |
|
| 2022/06/27 | 2 | 122.50 | 4 | 121.38 | 125.00 | -2 | 10,509 | -0.02% |
|
| 2022/06/24 | 11.2 | 118.37 | 8 | 117.19 | 116.50 | 3.2 | 10,563 | 0.03% |
|
| 2022/06/23 | 21 | 117.50 | 20 | 118.05 | 119.00 | 1 | 10,810 | 0.01% |
|
| 2022/06/22 | 34 | 118.04 | 32 | 118.52 | 119.50 | 2 | 11,550 | 0.02% |
|
| 2022/06/21 | 8 | 112.26 | 30 | 112.72 | 118.00 | -22 | 11,540 | -0.19% |
|
| 2022/06/20 | 6 | 113.08 | 6 | 112.92 | 108.50 | 0 | 11,618 | 0.00% |
|
| 2022/06/17 | 9.1 | 117.71 | 11.2 | 118.91 | 118.50 | -2.1 | 11,816 | -0.02% |
|
| 2022/06/16 | 6 | 125.42 | 8 | 124.81 | 120.50 | -2 | 12,158 | -0.02% |
|
| 2022/06/15 | 7.1 | 129.05 | 9.3 | 127.48 | 126.50 | -2.2 | 12,606 | -0.02% |
|
| 2022/06/14 | 9 | 132.44 | 13 | 131.65 | 131.00 | -4 | 13,160 | -0.03% |
|
| 2022/06/13 | 4.4 | 132.10 | 4.6 | 131.61 | 133.50 | -0.2 | 13,413 | 0.00% |
|
| 2022/06/10 | 12 | 132.33 | 14 | 133.32 | 132.50 | -2 | 13,626 | -0.01% |
|
| 2022/06/09 | 17 | 133.97 | 18.6 | 134.64 | 134.50 | -1.6 | 13,963 | -0.01% |
|
| 2022/06/08 | 21.1 | 133.64 | 65 | 134.40 | 133.50 | -43.9 | 14,265 | -0.31% |
|
| 2022/06/07 | 15 | 128.37 | 20.3 | 129.09 | 130.00 | -5.3 | 14,193 | -0.04% |
|
| 2022/06/06 | 9.1 | 128.10 | 6.3 | 127.45 | 127.00 | 2.8 | 14,134 | 0.02% |
|
| 2022/06/02 | 60.6 | 125.52 | 63.8 | 127.56 | 127.50 | -3.2 | 14,263 | -0.02% |
|
| 2022/06/01 | 13 | 126.00 | 12 | 126.83 | 126.00 | 1 | 14,291 | 0.01% |
|
| 2022/05/31 | 12.1 | 126.41 | 58 | 126.84 | 126.50 | -46 | 14,344 | -0.32% |
|
| 2022/05/30 | 19.1 | 122.85 | 28 | 123.71 | 125.00 | -8.9 | 14,311 | -0.06% |
|
| 2022/05/27 | 20.5 | 121.58 | 18 | 119.50 | 119.00 | 2.5 | 14,305 | 0.02% |
|
| 2022/05/26 | 15 | 121.80 | 15.1 | 119.91 | 119.50 | -0.1 | 14,337 | 0.00% |
|
| 2022/05/25 | 7.6 | 116.84 | 8 | 120.38 | 120.50 | -0.4 | 14,351 | 0.00% |
|
| 2022/05/24 | 23.1 | 116.63 | 6 | 120.25 | 115.50 | 17.1 | 14,427 | 0.12% |
|
| 2022/05/23 | 14.1 | 121.47 | 15.6 | 122.04 | 121.00 | -1.5 | 14,403 | -0.01% |
|
| 2022/05/20 | 6 | 119.42 | 5 | 119.50 | 119.00 | 1 | 14,368 | 0.01% |
|
| 2022/05/19 | 2 | 117.27 | 1.2 | 119.25 | 120.00 | 0.8 | 14,446 | 0.01% |
|
| 2022/05/18 | 13 | 119.85 | 13 | 119.12 | 121.00 | 0 | 14,456 | 0.00% |
|
| 2022/05/17 | 9.2 | 115.52 | 12 | 115.67 | 117.00 | -2.8 | 14,241 | -0.02% |
|
| 2022/05/16 | 18 | 114.75 | 41 | 115.30 | 113.00 | -23 | 14,299 | -0.16% |
|
| 2022/05/13 | 9.7 | 114.46 | 11.1 | 113.54 | 113.50 | -1.5 | 14,329 | -0.01% |
|
| 2022/05/12 | 22 | 111.66 | 22.6 | 111.19 | 108.50 | -0.6 | 14,376 | 0.00% |
|
| 2022/05/11 | 18 | 112.67 | 10 | 113.55 | 112.00 | 8 | 14,608 | 0.05% |
|
| 2022/05/10 | 15 | 110.80 | 11 | 111.09 | 113.50 | 4 | 14,616 | 0.03% |
|
| 2022/05/09 | 17 | 111.15 | 3 | 110.00 | 108.50 | 14 | 14,710 | 0.10% |
|
| 2022/05/06 | 8 | 112.69 | 2 | 112.50 | 116.00 | 6 | 14,893 | 0.04% |
|
| 2022/05/05 | 12.2 | 114.12 | 10 | 114.25 | 113.00 | 2.2 | 14,931 | 0.01% |
|
| 2022/05/04 | 5.1 | 111.11 | 5 | 111.50 | 112.00 | 0.1 | 14,911 | 0.00% |
|
| 2022/05/03 | 0.6 | 106.00 | 3 | 106.67 | 108.00 | -2.4 | 14,981 | -0.02% |
|
| 2022/04/29 | 19 | 105.63 | 41 | 105.82 | 105.00 | -22 | 15,109 | -0.15% |
|
| 2022/04/28 | 37 | 103.41 | 28 | 104.14 | 102.50 | 9 | 15,062 | 0.06% |
|
| 2022/04/27 | 43 | 103.14 | 13 | 105.23 | 106.00 | 30 | 14,925 | 0.20% |
|
| 2022/04/26 | 21 | 110.76 | 20 | 109.90 | 110.00 | 1 | 14,714 | 0.01% |
|
| 2022/04/25 | 10 | 108.65 | 15 | 110.60 | 110.00 | -5 | 14,715 | -0.03% |
|
| 2022/04/22 | 23 | 117.20 | 11.1 | 115.94 | 115.00 | 11.9 | 14,672 | 0.08% |
|
| 2022/04/21 | 12 | 122.92 | 12 | 122.92 | 123.00 | 0 | 14,735 | 0.00% |
|
| 2022/04/20 | 12.1 | 122.46 | 7 | 122.07 | 122.50 | 5.1 | 14,857 | 0.03% |
|
| 2022/04/19 | 4 | 122.38 | 8.1 | 123.80 | 121.00 | -4.1 | 15,002 | -0.03% |
|
| 2022/04/18 | 19 | 121.87 | 15 | 121.70 | 119.50 | 4 | 15,138 | 0.03% |
|
| 2022/04/15 | 28 | 126.52 | 19.1 | 127.45 | 123.00 | 8.9 | 15,233 | 0.06% |
|
| 2022/04/14 | 19.6 | 132.41 | 10 | 131.40 | 130.50 | 9.6 | 15,425 | 0.06% |
|
| 2022/04/13 | 6.1 | 128.62 | 11 | 130.05 | 130.50 | -4.9 | 15,411 | -0.03% |
|
| 2022/04/12 | 11 | 125.91 | 10.1 | 126.20 | 124.50 | 1 | 15,455 | 0.01% |
|
| 2022/04/11 | 11 | 129.14 | 5.6 | 127.91 | 128.50 | 5.4 | 15,497 | 0.04% |
|
| 2022/04/08 | 6.1 | 125.75 | 15 | 126.97 | 128.00 | -8.9 | 15,499 | -0.06% |
|
| 2022/04/07 | 23 | 126.50 | 10.5 | 124.81 | 124.50 | 12.5 | 15,528 | 0.08% |
|
| 2022/04/06 | 5 | 130.20 | 6 | 130.75 | 130.50 | -1 | 15,634 | -0.01% |
|
| 2022/04/01 | 14 | 130.57 | 13.2 | 131.14 | 133.50 | 0.9 | 15,910 | 0.01% |
|
| 2022/03/31 | 40.2 | 133.04 | 8.3 | 133.42 | 133.00 | 31.9 | 16,040 | 0.20% |
|
| 2022/03/30 | 20.4 | 136.54 | 41.9 | 137.60 | 137.50 | -21.5 | 15,779 | -0.14% |
|
| 2022/03/29 | 10.1 | 134.50 | 9 | 134.61 | 131.00 | 1.1 | 15,296 | 0.01% |
|
| 2022/03/28 | 26 | 134.77 | 25 | 135.82 | 136.50 | 1 | 15,114 | 0.01% |
|
| 2022/03/25 | 92.1 | 139.41 | 95.1 | 137.79 | 134.00 | -3.1 | 14,809 | -0.02% |
|
| 2022/03/24 | 36 | 132.72 | 27.2 | 131.46 | 134.50 | 8.8 | 14,028 | 0.06% |
|
| 2022/03/23 | 39.2 | 133.10 | 30 | 131.55 | 130.50 | 9.2 | 13,891 | 0.07% |
|
| 2022/03/22 | 26.3 | 131.90 | 40 | 131.63 | 132.00 | -13.7 | 13,907 | -0.10% |
|
| 2022/03/21 | 42.2 | 130.82 | 65.1 | 131.91 | 131.50 | -22.9 | 13,712 | -0.17% |
|
| 2022/03/18 | 57.1 | 127.66 | 69 | 128.25 | 129.50 | -11.9 | 13,415 | -0.09% |
|
| 2022/03/17 | 41.2 | 124.71 | 66.2 | 122.85 | 127.00 | -25.1 | 13,097 | -0.19% |
|
| 2022/03/16 | 51.5 | 117.90 | 70 | 117.90 | 115.50 | -18.5 | 12,561 | -0.15% |
|
| 2022/03/15 | 56 | 119.71 | 32 | 119.25 | 116.00 | 24 | 12,323 | 0.19% |
|
| 2022/03/14 | 54.1 | 119.60 | 34 | 120.10 | 120.50 | 20.1 | 12,224 | 0.16% |
|
| 2022/03/11 | 21 | 116.50 | 14 | 116.50 | 117.50 | 7 | 12,051 | 0.06% |
|
| 2022/03/10 | 12 | 115.96 | 38.4 | 117.28 | 118.00 | -26.4 | 11,755 | -0.22% |
|
| 2022/03/09 | 9.1 | 107.63 | 12 | 108.04 | 107.50 | -2.9 | 11,998 | -0.02% |
|
| 2022/03/08 | 23 | 107.93 | 120 | 111.45 | 106.00 | -97 | 12,521 | -0.77% |
大賣/
|
| 2022/03/07 | 109.3 | 110.30 | 9 | 110.22 | 108.00 | 100.3 | 12,436 | 0.81% |
大買/
|
| 2022/03/04 | 20.1 | 115.83 | 40 | 116.98 | 117.00 | -20 | 12,518 | -0.16% |
|
| 2022/03/03 | 29 | 117.10 | 215 | 118.38 | 114.50 | -186 | 12,739 | -1.46% |
大賣/鉅額交易
|
| 2022/03/02 | 23 | 112.59 | 18 | 114.11 | 115.50 | 5 | 12,940 | 0.04% |
|
| 2022/03/01 | 12 | 108.08 | 21 | 109.21 | 111.00 | -9 | 13,007 | -0.07% |
|
| 2022/02/25 | 13 | 105.15 | 16.6 | 105.09 | 107.50 | -3.6 | 13,312 | -0.03% |
|
| 2022/02/24 | 55.1 | 100.84 | 21.1 | 101.94 | 101.00 | 34 | 13,622 | 0.25% |
|
| 2022/02/23 | 5 | 107.00 | 8.5 | 107.15 | 107.00 | -3.5 | 13,708 | -0.03% |
|
| 2022/02/22 | 42 | 108.23 | 19.9 | 107.72 | 107.00 | 22.1 | 14,312 | 0.15% |
|
| 2022/02/21 | 18 | 113.28 | 8 | 112.56 | 113.00 | 10 | 14,773 | 0.07% |
|
| 2022/02/18 | 11 | 117.23 | 24 | 117.00 | 117.50 | -13 | 15,619 | -0.08% |
|
| 2022/02/17 | 6 | 116.83 | 36 | 116.92 | 116.00 | -30 | 16,741 | -0.18% |
|
| 2022/02/16 | 20.1 | 117.62 | 13.2 | 116.08 | 116.00 | 6.9 | 17,296 | 0.04% |
|
| 2022/02/15 | 211 | 116.00 | 83 | 117.40 | 115.00 | 128 | 17,696 | 0.72% |
大買/鉅額交易
|
| 2022/02/14 | 80 | 114.21 | 29.1 | 115.05 | 114.50 | 50.9 | 18,179 | 0.28% |
|
| 2022/02/11 | 53.3 | 120.97 | 134 | 117.08 | 120.50 | -80.7 | 18,412 | -0.44% |
大賣/
|
| 2022/02/10 | 110.1 | 112.63 | 5.1 | 113.91 | 113.50 | 105 | 18,570 | 0.57% |
大買/鉅額交易
|
| 2022/02/09 | 34.1 | 112.81 | 28 | 113.68 | 115.50 | 6.1 | 18,977 | 0.03% |
|
| 2022/02/08 | 30.2 | 109.60 | 15 | 111.30 | 109.00 | 15.2 | 19,452 | 0.08% |
|
| 2022/02/07 | 10.2 | 103.99 | 3 | 103.67 | 106.50 | 7.2 | 19,958 | 0.04% |
|
| 2022/01/26 | 6 | 105.00 | 7 | 105.50 | 106.00 | -1 | 20,938 | 0.00% |
|
| 2022/01/25 | 47 | 108.40 | 37 | 106.39 | 105.00 | 10 | 22,199 | 0.05% |
|
| 2022/01/24 | 10.2 | 107.10 | 14 | 108.00 | 112.00 | -3.9 | 23,333 | -0.02% |
|
| 2022/01/21 | 8.3 | 108.95 | 11 | 109.36 | 107.50 | -2.7 | 24,393 | -0.01% |
|
| 2022/01/20 | 2 | 112.50 | 0 | 0.00 | 113.00 | 2 | 24,821 | 0.01% |
|
| 2022/01/19 | 12 | 113.38 | 5 | 113.20 | 113.00 | 7 | 25,702 | 0.03% |
|
| 2022/01/18 | 5.2 | 117.02 | 23 | 118.67 | 116.00 | -17.8 | 27,585 | -0.06% |
|
| 2022/01/17 | 4.1 | 114.04 | 5 | 117.80 | 118.50 | -0.9 | 27,949 | 0.00% |
|
| 2022/01/14 | 18 | 113.08 | 5 | 111.00 | 115.50 | 13 | 28,705 | 0.05% |
|
| 2022/01/13 | 6 | 114.50 | 6 | 114.08 | 114.50 | 0 | 29,333 | 0.00% |
|
| 2022/01/12 | 16 | 118.19 | 20.5 | 118.32 | 116.50 | -4.5 | 30,283 | -0.01% |
|
| 2022/01/11 | 24.5 | 119.23 | 7.2 | 119.32 | 117.50 | 17.3 | 31,864 | 0.05% |
|
| 2022/01/10 | 9.2 | 122.55 | 10 | 123.50 | 125.50 | -0.8 | 32,869 | 0.00% |
|
| 2022/01/07 | 13.2 | 125.23 | 7.2 | 124.71 | 123.50 | 6 | 33,851 | 0.02% |
|
| 2022/01/06 | 5.5 | 132.53 | 8 | 133.38 | 134.00 | -2.6 | 34,726 | -0.01% |
|
| 2022/01/05 | 17 | 136.21 | 10 | 135.80 | 135.00 | 7 | 35,729 | 0.02% |
|
| 2022/01/04 | 19 | 143.03 | 11 | 142.64 | 141.00 | 8 | 36,751 | 0.02% |
|
| 2022/01/03 | 8 | 144.25 | 21 | 145.38 | 144.50 | -13 | 38,902 | -0.03% |
|
| 2021/12/30 | 15 | 145.83 | 14 | 143.93 | 143.00 | 1 | 39,815 | 0.00% |
|
| 2021/12/29 | 19.1 | 146.95 | 27 | 148.19 | 146.00 | -7.9 | 40,713 | -0.02% |
|
| 2021/12/28 | 39.1 | 146.93 | 34.4 | 146.60 | 145.50 | 4.7 | 41,252 | 0.01% |
|
| 2021/12/27 | 24.2 | 142.92 | 22 | 143.16 | 144.50 | 2.2 | 41,547 | 0.01% |
|
| 2021/12/24 | 2 | 137.75 | 3 | 136.33 | 136.00 | -1 | 41,792 | 0.00% |
|
| 2021/12/23 | 4.2 | 138.95 | 11.2 | 138.70 | 138.00 | -7 | 42,607 | -0.02% |
|
| 2021/12/22 | 3.2 | 139.15 | 4 | 138.50 | 136.00 | -0.8 | 43,380 | 0.00% |
|
| 2021/12/21 | 2 | 135.00 | 4 | 136.13 | 136.00 | -2 | 44,216 | 0.00% |
|
| 2021/12/20 | 3 | 132.67 | 5.1 | 134.20 | 134.50 | -2.1 | 45,849 | 0.00% |
|
| 2021/12/17 | 11.5 | 139.45 | 4 | 139.00 | 136.50 | 7.5 | 47,177 | 0.02% |
|
| 2021/12/16 | 28.1 | 142.62 | 24.1 | 142.67 | 143.00 | 4 | 48,924 | 0.01% |
|
| 2021/12/15 | 8.5 | 136.19 | 10 | 134.00 | 137.00 | -1.5 | 49,234 | 0.00% |
|
| 2021/12/14 | 13.1 | 134.05 | 14 | 134.36 | 133.50 | -0.9 | 49,407 | 0.00% |
|
| 2021/12/13 | 15.5 | 134.47 | 7.4 | 135.02 | 134.00 | 8.1 | 49,442 | 0.02% |
|
| 2021/12/10 | 18.1 | 138.28 | 4.2 | 138.17 | 137.50 | 13.9 | 49,568 | 0.03% |
|
| 2021/12/09 | 23.4 | 140.57 | 12.2 | 139.99 | 141.50 | 11.2 | 49,819 | 0.02% |
|
| 2021/12/08 | 16.1 | 144.53 | 8 | 145.19 | 143.00 | 8.1 | 50,199 | 0.02% |
|
| 2021/12/07 | 14.7 | 144.91 | 14 | 145.61 | 143.00 | 0.7 | 50,938 | 0.00% |
|
| 2021/12/06 | 13.3 | 151.09 | 15 | 150.13 | 149.50 | -1.7 | 51,266 | 0.00% |
|
| 2021/12/03 | 47 | 156.84 | 34 | 156.07 | 155.00 | 13 | 51,575 | 0.03% |
|
| 2021/12/02 | 33 | 154.05 | 33 | 154.53 | 156.00 | 0 | 51,503 | 0.00% |
|
| 2021/12/01 | 5.4 | 148.50 | 8 | 147.88 | 148.00 | -2.6 | 51,169 | -0.01% |
|
| 2021/11/30 | 18 | 150.14 | 9 | 150.89 | 150.00 | 9 | 51,467 | 0.02% |
|
| 2021/11/29 | 32.2 | 146.69 | 37 | 147.07 | 148.50 | -4.8 | 51,759 | -0.01% |
|
| 2021/11/26 | 37.2 | 141.79 | 38 | 143.24 | 148.50 | -0.8 | 51,975 | 0.00% |
|
| 2021/11/25 | 15.3 | 145.88 | 21.1 | 145.95 | 145.50 | -5.8 | 51,787 | -0.01% |
|
| 2021/11/24 | 55.6 | 146.47 | 84.3 | 144.65 | 145.00 | -28.8 | 51,859 | -0.06% |
|
| 2021/11/23 | 33.2 | 153.21 | 38 | 153.75 | 147.00 | -4.8 | 51,866 | -0.01% |
|
| 2021/11/22 | 44.4 | 155.48 | 31 | 155.13 | 153.00 | 13.4 | 51,979 | 0.03% |
|
| 2021/11/19 | 75.7 | 160.33 | 70.5 | 160.76 | 156.00 | 5.3 | 52,766 | 0.01% |
|
| 2021/11/18 | 61.6 | 160.15 | 35 | 159.61 | 157.00 | 26.5 | 52,749 | 0.05% |
|
| 2021/11/17 | 92.3 | 166.12 | 98 | 166.28 | 165.50 | -5.7 | 52,962 | -0.01% |
|
| 2021/11/16 | 115.2 | 165.38 | 94.5 | 164.48 | 159.50 | 20.7 | 52,558 | 0.04% |
大買/
|
| 2021/11/15 | 29.1 | 155.07 | 37.1 | 155.04 | 159.00 | -8 | 51,648 | -0.02% |
|
| 2021/11/12 | 39.6 | 152.68 | 29 | 152.10 | 149.00 | 10.6 | 51,393 | 0.02% |
|
| 2021/11/11 | 60 | 146.73 | 62.2 | 147.31 | 151.50 | -2.2 | 51,178 | 0.00% |
|
| 2021/11/10 | 32 | 142.69 | 30 | 143.32 | 145.00 | 2 | 50,801 | 0.00% |
|
| 2021/11/09 | 24 | 147.29 | 29 | 145.98 | 142.00 | -5 | 50,612 | -0.01% |
|
| 2021/11/08 | 27.1 | 144.09 | 17.2 | 144.50 | 146.50 | 9.8 | 50,327 | 0.02% |
|
| 2021/11/05 | 39.4 | 149.42 | 36.3 | 148.88 | 147.50 | 3.1 | 50,121 | 0.01% |
|
| 2021/11/04 | 43.8 | 158.95 | 42.3 | 158.31 | 150.00 | 1.5 | 49,748 | 0.00% |
|
| 2021/11/03 | 113.5 | 154.96 | 118.6 | 155.18 | 160.50 | -5.1 | 49,363 | -0.01% |
大買/大賣/
|
| 2021/11/02 | 113.8 | 163.54 | 109.8 | 160.53 | 154.00 | 4.1 | 48,518 | 0.01% |
大買/大賣/
|
| 2021/11/01 | 83.2 | 160.91 | 80.3 | 163.09 | 165.50 | 3 | 47,371 | 0.01% |
|
| 2021/10/29 | 98.3 | 151.27 | 91 | 151.03 | 152.50 | 7.3 | 46,367 | 0.02% |
|
| 2021/10/28 | 25.3 | 143.24 | 32 | 142.92 | 142.50 | -6.7 | 45,320 | -0.01% |
|
| 2021/10/27 | 130 | 142.12 | 116.1 | 142.30 | 141.50 | 13.9 | 45,025 | 0.03% |
大買/大賣/
|
| 2021/10/26 | 124.2 | 141.64 | 151.1 | 142.73 | 140.00 | -27 | 44,406 | -0.06% |
大買/大賣/
|
| 2021/10/25 | 30.1 | 134.91 | 34 | 135.18 | 135.00 | -3.9 | 42,768 | -0.01% |
|
| 2021/10/22 | 63 | 132.59 | 57.1 | 132.60 | 135.50 | 5.9 | 42,815 | 0.01% |
|
| 2021/10/21 | 44.2 | 136.24 | 42 | 136.02 | 132.50 | 2.1 | 42,435 | 0.01% |
|
| 2021/10/20 | 87.1 | 132.52 | 95 | 132.17 | 135.50 | -7.9 | 42,141 | -0.02% |
|
| 2021/10/19 | 133.3 | 133.24 | 120.1 | 133.50 | 129.50 | 13.2 | 41,482 | 0.03% |
大買/大賣/
|
| 2021/10/18 | 96 | 127.90 | 91 | 127.76 | 132.00 | 5 | 40,515 | 0.01% |
|
| 2021/10/15 | 74.2 | 124.22 | 112.1 | 125.19 | 128.50 | -37.9 | 40,101 | -0.09% |
大賣/
|
| 2021/10/14 | 93 | 120.33 | 85 | 119.90 | 117.00 | 8 | 39,579 | 0.02% |
|
| 2021/10/13 | 67 | 126.04 | 50 | 125.67 | 122.00 | 17 | 39,274 | 0.04% |
|
| 2021/10/12 | 83 | 126.37 | 95.1 | 126.68 | 128.50 | -12.1 | 39,148 | -0.03% |
|
| 2021/10/08 | 190.9 | 127.59 | 177.7 | 125.94 | 124.00 | 13.2 | 39,173 | 0.03% |
大買/大賣/
|
| 2021/10/07 | 48 | 120.25 | 83.9 | 122.55 | 124.50 | -35.9 | 37,710 | -0.10% |
|
| 2021/10/06 | 51 | 115.50 | 46.8 | 115.75 | 113.50 | 4.2 | 37,871 | 0.01% |
|
| 2021/10/05 | 51.1 | 108.85 | 62.8 | 110.39 | 113.50 | -11.7 | 37,204 | -0.03% |
|
| 2021/10/04 | 53.3 | 111.00 | 58 | 108.61 | 106.00 | -4.7 | 36,571 | -0.01% |
|
| 2021/10/01 | 33.3 | 111.63 | 20 | 111.58 | 112.00 | 13.3 | 36,165 | 0.04% |
|
| 2021/09/30 | 37 | 115.77 | 36.2 | 115.31 | 118.00 | 0.9 | 36,074 | 0.00% |
|
| 2021/09/29 | 48.9 | 115.87 | 39 | 113.78 | 112.00 | 9.9 | 35,335 | 0.03% |
|
| 2021/09/28 | 69.1 | 123.20 | 60.2 | 122.32 | 122.00 | 8.9 | 34,671 | 0.03% |
|
| 2021/09/27 | 94.4 | 125.59 | 90.5 | 125.45 | 123.00 | 3.9 | 33,883 | 0.01% |
|
| 2021/09/24 | 168.1 | 121.43 | 158.1 | 119.93 | 119.50 | 10 | 32,349 | 0.03% |
大買/大賣/
|
| 2021/09/23 | 81 | 118.14 | 194.5 | 118.04 | 121.00 | -113.5 | 31,055 | -0.37% |
大賣/鉅額交易
|
| 2021/09/22 | 46 | 107.16 | 50 | 107.54 | 110.50 | -4 | 29,473 | -0.01% |
|
| 2021/09/17 | 43.2 | 104.88 | 47 | 105.02 | 107.50 | -3.8 | 29,084 | -0.01% |
|
| 2021/09/16 | 30 | 102.42 | 26 | 101.35 | 101.50 | 4 | 28,932 | 0.01% |
|
| 2021/09/15 | 24.1 | 102.70 | 21.5 | 103.76 | 100.50 | 2.6 | 28,857 | 0.01% |
|
| 2021/09/14 | 20 | 107.60 | 19 | 107.71 | 106.00 | 1 | 28,654 | 0.00% |
|
| 2021/09/13 | 37.1 | 108.35 | 42 | 107.89 | 106.50 | -5 | 28,806 | -0.02% |
|
| 2021/09/10 | 69 | 105.88 | 53.2 | 106.36 | 108.00 | 15.8 | 28,763 | 0.05% |
|
| 2021/09/09 | 33.2 | 101.01 | 45 | 101.36 | 101.50 | -11.8 | 28,549 | -0.04% |
|
| 2021/09/08 | 26.4 | 96.52 | 17 | 98.13 | 94.60 | 9.4 | 28,436 | 0.03% |
|
| 2021/09/07 | 24 | 99.20 | 14 | 100.62 | 98.60 | 10 | 28,804 | 0.03% |
|
| 2021/09/06 | 27 | 105.11 | 9 | 104.83 | 103.50 | 18 | 29,578 | 0.06% |
|
| 2021/09/03 | 30 | 102.48 | 10 | 103.35 | 103.00 | 20 | 29,580 | 0.07% |
|
| 2021/09/02 | 51 | 110.91 | 61 | 108.59 | 106.00 | -10 | 29,540 | -0.03% |
|
| 2021/09/01 | 40 | 109.51 | 43.1 | 110.56 | 114.00 | -3.1 | 29,120 | -0.01% |
|
| 2021/08/31 | 6.2 | 106.77 | 11 | 107.45 | 109.00 | -4.8 | 28,646 | -0.02% |
|
| 2021/08/30 | 7.1 | 106.99 | 5 | 106.80 | 106.00 | 2 | 28,721 | 0.01% |
|
| 2021/08/27 | 40 | 107.35 | 18 | 105.61 | 104.50 | 22 | 28,782 | 0.08% |
|
| 2021/08/26 | 30 | 107.80 | 44 | 108.81 | 111.50 | -14 | 29,032 | -0.05% |
|
| 2021/08/25 | 111 | 109.98 | 106 | 109.57 | 106.50 | 5 | 28,704 | 0.02% |
大買/大賣/
|
| 2021/08/24 | 23.4 | 105.84 | 13 | 106.19 | 105.00 | 10.4 | 27,801 | 0.04% |
|
| 2021/08/23 | 81 | 100.09 | 148.2 | 103.77 | 104.00 | -67.2 | 27,303 | -0.25% |
大賣/
|
| 2021/08/20 | 22 | 91.68 | 53 | 91.50 | 94.60 | -31 | 26,844 | -0.12% |
|
| 2021/08/19 | 33 | 87.62 | 37 | 87.79 | 86.00 | -4 | 26,642 | -0.02% |
|
| 2021/08/18 | 21 | 87.43 | 30 | 88.36 | 89.80 | -9 | 26,569 | -0.03% |
|
| 2021/08/17 | 133.1 | 87.80 | 65 | 87.57 | 84.50 | 68.1 | 26,688 | 0.26% |
大買/
|
| 2021/08/16 | 16 | 88.75 | 8 | 89.50 | 92.00 | 8 | 26,509 | 0.03% |
|
| 2021/08/13 | 62 | 93.47 | 17.2 | 92.47 | 90.30 | 44.8 | 26,453 | 0.17% |
|
| 2021/08/12 | 15.2 | 95.02 | 26 | 95.86 | 95.60 | -10.8 | 26,366 | -0.04% |
|
| 2021/08/11 | 27 | 93.69 | 22 | 92.55 | 93.30 | 5 | 26,380 | 0.02% |
|
| 2021/08/10 | 16 | 96.11 | 20 | 95.15 | 96.50 | -4 | 26,198 | -0.02% |
|
| 2021/08/09 | 30.4 | 98.29 | 24.9 | 98.71 | 95.40 | 5.5 | 26,051 | 0.02% |
|
| 2021/08/06 | 41.5 | 107.42 | 22 | 107.20 | 106.00 | 19.5 | 25,867 | 0.08% |
|
| 2021/08/05 | 17.3 | 107.41 | 20 | 108.53 | 112.50 | -2.8 | 25,914 | -0.01% |
|
| 2021/08/04 | 55 | 109.85 | 42.3 | 106.98 | 107.00 | 12.7 | 26,200 | 0.05% |
|
| 2021/08/03 | 15 | 108.33 | 13.2 | 108.14 | 108.50 | 1.8 | 26,113 | 0.01% |
|
| 2021/08/02 | 10 | 106.00 | 13 | 104.38 | 106.50 | -3 | 26,038 | -0.01% |
|
| 2021/07/30 | 24.6 | 107.10 | 22 | 106.18 | 102.50 | 2.6 | 25,949 | 0.01% |
|
| 2021/07/29 | 16 | 105.84 | 12.1 | 104.95 | 108.00 | 3.9 | 25,755 | 0.02% |
|
| 2021/07/28 | 36.5 | 102.59 | 28 | 104.96 | 104.50 | 8.5 | 25,598 | 0.03% |
|
| 2021/07/27 | 39.1 | 118.69 | 33 | 116.45 | 112.00 | 6.1 | 25,361 | 0.02% |
|
| 2021/07/26 | 63.3 | 119.68 | 68.5 | 116.53 | 118.00 | -5.2 | 25,132 | -0.02% |
|
| 2021/07/23 | 22.4 | 116.37 | 32.1 | 115.71 | 114.00 | -9.7 | 24,749 | -0.04% |
|
| 2021/07/22 | 42.1 | 119.98 | 24 | 120.90 | 121.50 | 18.1 | 24,472 | 0.07% |
|
| 2021/07/21 | 40 | 113.35 | 29.4 | 115.15 | 117.00 | 10.6 | 23,826 | 0.04% |
|
| 2021/07/20 | 16.1 | 110.53 | 25.3 | 109.15 | 106.50 | -9.3 | 23,256 | -0.04% |
|
| 2021/07/19 | 52.2 | 115.21 | 40 | 114.50 | 112.50 | 12.2 | 22,976 | 0.05% |
|
| 2021/07/16 | 32.4 | 108.10 | 43.2 | 108.66 | 111.00 | -10.8 | 22,765 | -0.05% |
|
| 2021/07/15 | 45 | 99.44 | 46.6 | 100.79 | 107.00 | -1.6 | 22,479 | -0.01% |
|
| 2021/07/14 | 38.2 | 97.08 | 44.1 | 97.92 | 99.60 | -6 | 21,925 | -0.03% |
|
| 2021/07/13 | 66 | 96.14 | 48.5 | 96.74 | 90.60 | 17.5 | 21,341 | 0.08% |
|
| 2021/07/12 | 8 | 88.69 | 27.4 | 89.18 | 92.70 | -19.4 | 20,269 | -0.10% |
|
| 2021/07/09 | 21 | 85.04 | 12 | 84.91 | 84.30 | 9 | 20,067 | 0.04% |
|
| 2021/07/08 | 11.7 | 84.53 | 5 | 84.34 | 83.70 | 6.7 | 20,187 | 0.03% |
|
| 2021/07/07 | 17.1 | 84.02 | 42 | 83.26 | 84.30 | -24.9 | 20,213 | -0.12% |
|
| 2021/07/06 | 9 | 80.54 | 8 | 80.30 | 79.70 | 1 | 20,418 | 0.00% |
|
| 2021/07/05 | 14 | 80.97 | 9 | 80.62 | 80.60 | 5 | 20,953 | 0.02% |
|
| 2021/07/02 | 17 | 77.55 | 8 | 77.34 | 79.20 | 9 | 21,542 | 0.04% |
|
| 2021/07/01 | 11 | 76.79 | 8 | 76.61 | 76.10 | 3 | 22,398 | 0.01% |
|
| 2021/06/30 | 8 | 78.81 | 19 | 78.62 | 78.30 | -11 | 23,111 | -0.05% |
|
| 2021/06/29 | 22 | 78.54 | 43 | 79.82 | 77.70 | -21 | 23,415 | -0.09% |
|
| 2021/06/28 | 45.3 | 83.32 | 9 | 83.77 | 81.50 | 36.3 | 23,399 | 0.16% |
|
| 2021/06/25 | 8 | 85.88 | 49 | 85.59 | 85.00 | -41 | 24,037 | -0.17% |
|
| 2021/06/24 | 35 | 84.05 | 35 | 84.43 | 83.10 | 0 | 24,507 | 0.00% |
|
| 2021/06/23 | 9 | 82.73 | 36.1 | 82.70 | 82.90 | -27.1 | 24,570 | -0.11% |
|
| 2021/06/22 | 48 | 84.49 | 52 | 85.65 | 81.00 | -4 | 24,919 | -0.02% |
|
| 2021/06/21 | 48 | 87.07 | 32 | 86.88 | 85.20 | 16 | 25,138 | 0.06% |
|
| 2021/06/18 | 87 | 86.03 | 103 | 85.79 | 87.50 | -16 | 25,777 | -0.06% |
大賣/
|
| 2021/06/17 | 38.1 | 79.99 | 55 | 80.71 | 81.10 | -16.9 | 25,476 | -0.07% |
|
| 2021/06/16 | 113 | 80.30 | 88.1 | 80.28 | 78.40 | 24.9 | 25,378 | 0.10% |
大買/
|
| 2021/06/15 | 58.1 | 75.13 | 64.1 | 77.10 | 79.90 | -6 | 24,755 | -0.02% |
|
| 2021/06/11 | 30 | 71.77 | 65.2 | 71.95 | 72.70 | -35.2 | 23,827 | -0.15% |
|
| 2021/06/10 | 12 | 72.45 | 9 | 71.98 | 70.10 | 3 | 23,921 | 0.01% |
|
| 2021/06/09 | 10 | 70.14 | 12.1 | 70.01 | 70.40 | -2.1 | 23,846 | -0.01% |
|
| 2021/06/08 | 16 | 70.31 | 11 | 70.01 | 69.40 | 5 | 23,948 | 0.02% |
|
| 2021/06/07 | 22.5 | 69.91 | 42 | 69.86 | 70.80 | -19.5 | 23,914 | -0.08% |
|
| 2021/06/04 | 47 | 70.27 | 24 | 70.98 | 68.50 | 23 | 23,699 | 0.10% |
|
| 2021/06/03 | 77 | 73.14 | 55.4 | 72.78 | 72.70 | 21.6 | 23,504 | 0.09% |
|
| 2021/06/02 | 5 | 69.62 | 19 | 69.52 | 68.80 | -14 | 22,927 | -0.06% |
|
| 2021/06/01 | 4 | 68.30 | 22 | 68.16 | 69.00 | -18 | 22,715 | -0.08% |
|
| 2021/05/31 | 9 | 67.26 | 8 | 67.80 | 67.30 | 1 | 22,613 | 0.00% |
|
| 2021/05/28 | 18 | 68.37 | 19 | 68.34 | 67.70 | -1 | 22,504 | 0.00% |
|
| 2021/05/27 | 14 | 65.80 | 49.7 | 66.04 | 66.60 | -35.7 | 22,262 | -0.16% |
|
| 2021/05/26 | 16 | 64.48 | 17 | 64.34 | 63.60 | -1 | 22,025 | 0.00% |
|
| 2021/05/25 | 53 | 63.07 | 47.3 | 63.66 | 63.30 | 5.8 | 21,986 | 0.03% |
|
| 2021/05/24 | 52 | 59.60 | 61 | 56.82 | 59.90 | -9 | 21,802 | -0.04% |
|
| 2021/05/21 | 23.1 | 56.80 | 16 | 56.12 | 56.00 | 7.1 | 22,535 | 0.03% |
|
| 2021/05/20 | 5 | 55.94 | 5 | 56.28 | 55.60 | 0 | 22,687 | 0.00% |
|
| 2021/05/19 | 8 | 55.05 | 3 | 55.93 | 54.90 | 5 | 22,627 | 0.02% |
|
| 2021/05/18 | 7 | 52.59 | 11.5 | 53.73 | 54.00 | -4.5 | 22,512 | -0.02% |
|
| 2021/05/17 | 13 | 49.58 | 12 | 50.60 | 49.15 | 1 | 22,514 | 0.00% |
|
| 2021/05/14 | 23 | 54.58 | 44 | 53.44 | 51.80 | -21 | 22,385 | -0.09% |
|
| 2021/05/13 | 27 | 55.16 | 15 | 55.49 | 54.80 | 12 | 22,250 | 0.05% |
|
| 2021/05/12 | 43 | 54.69 | 16.4 | 53.96 | 56.00 | 26.6 | 22,119 | 0.12% |
|
| 2021/05/11 | 17 | 54.68 | 2 | 55.35 | 53.60 | 15 | 21,817 | 0.07% |
|
| 2021/05/10 | 15 | 58.89 | 0 | 0.00 | 58.80 | 15 | 21,807 | 0.07% |
|
| 2021/05/07 | 5 | 61.20 | 11 | 60.62 | 61.90 | -6 | 21,825 | -0.03% |
|
| 2021/05/06 | 2.2 | 57.35 | 3 | 58.63 | 58.50 | -0.8 | 21,845 | 0.00% |
|
| 2021/05/05 | 21.4 | 59.96 | 5 | 62.10 | 58.00 | 16.4 | 21,940 | 0.07% |
|
| 2021/05/04 | 39.1 | 59.77 | 18 | 60.62 | 60.80 | 21.1 | 21,922 | 0.10% |
|
| 2021/05/03 | 17 | 61.93 | 2 | 62.00 | 61.60 | 15 | 21,814 | 0.07% |
|
| 2021/04/29 | 10 | 65.93 | 2 | 65.95 | 65.10 | 8 | 21,797 | 0.04% |
|
| 2021/04/28 | 3 | 67.37 | 20 | 66.99 | 67.30 | -17 | 22,200 | -0.08% |
|
| 2021/04/27 | 8.1 | 66.82 | 28 | 67.13 | 66.20 | -20 | 22,450 | -0.09% |
|
| 2021/04/26 | 29.1 | 69.41 | 74 | 69.16 | 68.20 | -45 | 22,748 | -0.20% |
|
| 2021/04/23 | 54 | 67.63 | 88 | 67.27 | 68.70 | -34 | 23,292 | -0.15% |
|
| 2021/04/22 | 61.4 | 69.85 | 46 | 69.63 | 67.10 | 15.4 | 23,909 | 0.06% |
|
| 2021/04/21 | 67 | 76.81 | 58 | 75.34 | 74.50 | 9 | 24,734 | 0.04% |
|
| 2021/04/20 | 41 | 74.68 | 66.6 | 74.77 | 74.90 | -25.6 | 24,436 | -0.10% |
|
| 2021/04/19 | 29 | 69.92 | 40 | 70.34 | 70.70 | -11 | 24,647 | -0.04% |
|
| 2021/04/16 | 23.2 | 69.29 | 14 | 69.49 | 68.60 | 9.2 | 24,760 | 0.04% |
|
| 2021/04/15 | 10.5 | 68.88 | 12 | 69.82 | 68.80 | -1.5 | 24,734 | -0.01% |
|
| 2021/04/14 | 23 | 67.46 | 20 | 66.73 | 68.70 | 3 | 24,716 | 0.01% |
|
| 2021/04/13 | 7 | 69.37 | 9 | 70.09 | 68.00 | -2 | 24,676 | -0.01% |
|
| 2021/04/12 | 55.5 | 70.40 | 54 | 70.13 | 68.00 | 1.5 | 24,583 | 0.01% |
|
| 2021/04/09 | 64 | 76.23 | 66.2 | 75.17 | 75.00 | -2.2 | 24,329 | -0.01% |
|
| 2021/04/08 | 117 | 72.92 | 87.1 | 72.67 | 74.50 | 29.9 | 23,755 | 0.13% |
大買/
|
| 2021/04/07 | 116.1 | 68.34 | 111 | 68.74 | 69.00 | 5.1 | 23,064 | 0.02% |
大買/大賣/
|
| 2021/04/06 | 81.2 | 64.14 | 100 | 63.77 | 65.80 | -18.8 | 22,461 | -0.08% |
|
| 2021/04/01 | 41 | 60.50 | 46 | 61.19 | 59.90 | -5 | 21,918 | -0.02% |
|
| 2021/03/31 | 14 | 60.05 | 7 | 60.50 | 59.50 | 7 | 21,803 | 0.03% |
|
| 2021/03/30 | 83 | 60.79 | 59.5 | 61.00 | 60.90 | 23.5 | 21,724 | 0.11% |
|
| 2021/03/29 | 116 | 58.22 | 111 | 58.51 | 59.50 | 5 | 21,067 | 0.02% |
大買/大賣/
|
| 2021/03/26 | 11 | 55.65 | 6 | 55.43 | 55.80 | 5 | 20,571 | 0.02% |
|
| 2021/03/25 | 88 | 55.78 | 95 | 54.41 | 55.40 | -7 | 20,466 | -0.03% |
|
| 2021/03/24 | 23 | 55.10 | 27 | 55.20 | 55.00 | -4 | 20,076 | -0.02% |
|
| 2021/03/23 | 137.6 | 55.37 | 121 | 53.94 | 52.00 | 16.6 | 19,449 | 0.09% |
大買/大賣/
|
| 2021/03/22 | 12 | 54.03 | 42.2 | 54.07 | 56.70 | -30.2 | 18,413 | -0.16% |
|
| 2021/03/19 | 42.2 | 52.12 | 21 | 52.03 | 51.60 | 21.2 | 18,192 | 0.12% |
|
| 2021/03/18 | 14.1 | 51.83 | 13 | 52.03 | 51.80 | 1.1 | 18,173 | 0.01% |
|
| 2021/03/17 | 14 | 51.45 | 40.2 | 51.46 | 50.80 | -26.2 | 18,553 | -0.14% |
|
| 2021/03/16 | 13 | 51.88 | 12 | 51.99 | 50.40 | 1 | 19,764 | 0.01% |
|
| 2021/03/15 | 3.1 | 50.01 | 6 | 50.20 | 49.95 | -3 | 20,109 | -0.01% |
|
| 2021/03/12 | 27.1 | 48.38 | 33 | 48.92 | 48.90 | -5.9 | 20,161 | -0.03% |
|
| 2021/03/11 | 5 | 46.08 | 4 | 46.70 | 46.90 | 1 | 20,259 | 0.00% |
|
| 2021/03/10 | 4 | 44.88 | 1 | 45.10 | 44.70 | 3 | 20,376 | 0.01% |
|
| 2021/03/09 | 5 | 44.97 | 4 | 44.73 | 45.00 | 1 | 21,015 | 0.00% |
|
| 2021/03/08 | 8.4 | 45.06 | 15 | 45.88 | 44.25 | -6.6 | 20,995 | -0.03% |
|
| 2021/03/05 | 11 | 46.40 | 11 | 46.37 | 45.95 | 0 | 21,053 | 0.00% |
|
| 2021/03/04 | 2 | 46.85 | 27 | 47.06 | 46.80 | -25 | 21,449 | -0.12% |
|
| 2021/03/03 | 5 | 47.69 | 2 | 47.75 | 47.90 | 3 | 21,642 | 0.01% |
|
| 2021/03/02 | 3 | 47.67 | 1 | 48.55 | 47.30 | 2 | 21,725 | 0.01% |
|
| 2021/02/26 | 11 | 47.53 | 4 | 47.83 | 47.60 | 7 | 22,034 | 0.03% |
|
| 2021/02/25 | 18 | 49.29 | 24 | 49.21 | 48.60 | -6 | 22,532 | -0.03% |
|
| 2021/02/24 | 90.3 | 50.07 | 60 | 50.60 | 49.40 | 30.3 | 22,516 | 0.13% |
|
| 2021/02/23 | 126.3 | 52.05 | 125 | 52.30 | 51.80 | 1.3 | 22,425 | 0.01% |
大買/大賣/
|
| 2021/02/22 | 14 | 49.61 | 43 | 48.41 | 50.80 | -29 | 21,548 | -0.13% |
|
| 2021/02/19 | 16 | 45.99 | 1 | 46.15 | 46.20 | 15 | 21,195 | 0.07% |
|
| 2021/02/18 | 12 | 45.82 | 17 | 46.46 | 46.60 | -5 | 21,117 | -0.02% |
|
| 2021/02/17 | 40 | 47.20 | 35 | 46.98 | 46.25 | 5 | 21,022 | 0.02% |
|
| 2021/02/05 | 0 | 0.00 | 13 | 45.67 | 45.65 | -13 | 20,861 | -0.06% |
|
| 2021/02/04 | 13 | 46.72 | 17 | 46.21 | 46.10 | -4 | 20,786 | -0.02% |
|
| 2021/02/03 | 61 | 47.88 | 10 | 47.59 | 47.25 | 51 | 20,700 | 0.25% |
|
| 2021/02/02 | 43 | 46.23 | 12 | 47.34 | 48.00 | 31 | 20,514 | 0.15% |
|
| 2021/02/01 | 6 | 43.40 | 20 | 44.46 | 45.85 | -14 | 20,331 | -0.07% |
|
| 2021/01/29 | 10 | 46.35 | 43 | 46.29 | 44.80 | -33 | 20,125 | -0.16% |
|
| 2021/01/28 | 10 | 47.60 | 13 | 47.55 | 47.10 | -3 | 19,980 | -0.02% |
|
| 2021/01/27 | 11 | 48.04 | 3 | 48.13 | 49.10 | 8 | 19,843 | 0.04% |
|
| 2021/01/26 | 10 | 49.32 | 8 | 48.79 | 48.00 | 2 | 19,622 | 0.01% |
|
| 2021/01/25 | 10.1 | 48.51 | 3 | 48.83 | 49.30 | 7.1 | 19,481 | 0.04% |
|
| 2021/01/22 | 33 | 49.24 | 17.2 | 49.10 | 49.70 | 15.8 | 19,292 | 0.08% |
|
| 2021/01/21 | 82 | 50.04 | 31 | 49.77 | 48.65 | 51 | 19,067 | 0.27% |
|
| 2021/01/20 | 28 | 49.57 | 28 | 49.40 | 49.40 | 0 | 18,548 | 0.00% |
|
| 2021/01/19 | 31 | 51.58 | 24 | 51.52 | 50.00 | 7 | 18,146 | 0.04% |
|
| 2021/01/18 | 79 | 52.62 | 71.3 | 52.71 | 52.50 | 7.7 | 17,692 | 0.04% |
|
| 2021/01/15 | 82.3 | 51.64 | 85.8 | 51.76 | 51.00 | -3.5 | 16,927 | -0.02% |
|
| 2021/01/14 | 223.8 | 49.59 | 230 | 49.39 | 50.10 | -6.2 | 16,128 | -0.04% |
大買/大賣/
|
| 2021/01/13 | 26 | 46.48 | 12 | 45.95 | 46.85 | 14 | 14,645 | 0.10% |
|
| 2021/01/12 | 23 | 43.18 | 41 | 42.62 | 42.60 | -18 | 14,261 | -0.13% |
|
| 2021/01/11 | 9 | 41.32 | 34 | 40.62 | 41.70 | -25 | 13,388 | -0.19% |
|
| 2021/01/08 | 3 | 39.48 | 13 | 38.97 | 38.85 | -10 | 13,094 | -0.08% |
|
| 2021/01/07 | 16 | 39.73 | 5 | 39.76 | 39.30 | 11 | 13,116 | 0.08% |
|
| 2021/01/06 | 9 | 39.77 | 27 | 40.04 | 39.80 | -18 | 13,007 | -0.14% |
|
| 2021/01/05 | 13 | 41.24 | 23 | 41.53 | 41.15 | -10 | 12,715 | -0.08% |
|
| 2021/01/04 | 23 | 42.36 | 26 | 42.16 | 42.60 | -3 | 12,539 | -0.02% |
|
| 2020/12/31 | 47 | 40.65 | 19 | 40.29 | 40.60 | 28 | 12,196 | 0.23% |
|
| 2020/12/30 | 16 | 40.80 | 166 | 40.51 | 40.10 | -150 | 12,164 | -1.23% |
大賣/鉅額交易
|
| 2020/12/29 | 12 | 42.08 | 22 | 41.60 | 41.00 | -10 | 12,057 | -0.08% |
|
| 2020/12/28 | 180 | 41.46 | 55 | 41.22 | 41.65 | 125 | 11,676 | 1.07% |
大買/鉅額交易
|
| 2020/12/25 | 50 | 40.63 | 62 | 40.18 | 39.85 | -12 | 11,341 | -0.11% |
|
| 2020/12/24 | 55 | 39.27 | 22 | 39.35 | 39.40 | 33 | 11,015 | 0.30% |
|
| 2020/12/23 | 12 | 38.76 | 9 | 38.51 | 39.20 | 3 | 10,851 | 0.03% |
|
| 2020/12/22 | 41 | 38.37 | 27 | 37.76 | 37.20 | 14 | 10,783 | 0.13% |
|
| 2020/12/21 | 3 | 37.72 | 9 | 37.25 | 37.50 | -6 | 10,875 | -0.06% |
|
| 2020/12/18 | 11 | 38.75 | 2 | 38.43 | 38.85 | 9 | 10,875 | 0.08% |
|
| 2020/12/17 | 12 | 38.25 | 28 | 37.71 | 38.85 | -16 | 10,782 | -0.15% |
|
| 2020/12/16 | 2 | 38.70 | 15 | 38.28 | 38.25 | -13 | 10,654 | -0.12% |
|
| 2020/12/15 | 17 | 38.62 | 33 | 38.96 | 37.70 | -16 | 10,552 | -0.15% |
|
| 2020/12/14 | 32.2 | 40.10 | 25 | 40.24 | 40.15 | 7.2 | 10,345 | 0.07% |
|
| 2020/12/11 | 56 | 40.23 | 72 | 39.50 | 38.80 | -16 | 10,064 | -0.16% |
|
| 2020/12/10 | 169.5 | 40.89 | 163 | 40.92 | 41.10 | 6.5 | 9,491 | 0.07% |
大買/大賣/
|
| 2020/12/09 | 52 | 38.01 | 44 | 38.44 | 39.60 | 8 | 8,064 | 0.10% |
|
| 2020/12/08 | 23 | 36.03 | 33 | 36.04 | 36.00 | -10 | 7,328 | -0.14% |
|
| 2020/12/07 | 35 | 35.15 | 20 | 35.32 | 35.20 | 15 | 7,011 | 0.21% |
|
| 2020/12/04 | 3 | 33.77 | 26 | 33.78 | 34.00 | -23 | 6,711 | -0.34% |
|
| 2020/12/03 | 52 | 34.17 | 35 | 34.30 | 33.45 | 17 | 6,581 | 0.26% |
|
| 2020/12/02 | 5 | 32.82 | 10 | 32.76 | 32.65 | -5 | 6,209 | -0.08% |
|
| 2020/12/01 | 12 | 32.76 | 14 | 32.69 | 32.30 | -2 | 6,100 | -0.03% |
|
| 2020/11/30 | 61 | 33.21 | 61 | 33.22 | 32.85 | 0 | 5,978 | 0.00% |
|
| 2020/11/27 | 17 | 32.31 | 52 | 32.30 | 32.30 | -35 | 5,578 | -0.63% |
|
| 2020/11/26 | 34 | 32.19 | 12 | 32.13 | 31.95 | 22 | 5,317 | 0.41% |
|
| 2020/11/25 | 41 | 32.06 | 64 | 31.88 | 32.05 | -23 | 5,187 | -0.44% |
|
| 2020/11/24 | 67 | 31.56 | 50 | 31.77 | 31.70 | 17 | 4,817 | 0.35% |
|
| 2020/11/23 | 16 | 29.90 | 31 | 29.77 | 29.80 | -15 | 4,219 | -0.36% |
|
| 2020/11/20 | 31 | 29.53 | 17 | 29.37 | 29.65 | 14 | 4,054 | 0.35% |
|
| 2020/11/19 | 1 | 28.20 | 4 | 28.56 | 28.50 | -3 | 3,864 | -0.08% |
|
| 2020/11/18 | 0 | 0.00 | 1 | 28.20 | 28.15 | -1 | 3,900 | -0.03% |
|
| 2020/11/17 | 6 | 28.47 | 2 | 28.45 | 28.20 | 4 | 4,074 | 0.10% |
|
| 2020/11/16 | 0 | 0.00 | 2 | 28.30 | 28.35 | -2 | 4,401 | -0.05% |
|
| 2020/11/13 | 0 | 0.00 | 2 | 27.95 | 27.95 | -2 | 4,468 | -0.04% |
|
| 2020/11/12 | 1 | 27.80 | 0 | 0.00 | 27.65 | 1 | 4,634 | 0.02% |
|
| 2020/11/10 | 2 | 28.00 | 0.1 | 27.60 | 27.65 | 1.9 | 4,847 | 0.04% |
|
| 2020/11/09 | 2 | 27.95 | 2 | 27.90 | 27.85 | 0 | 4,878 | 0.00% |
|
| 2020/11/06 | 2 | 27.58 | 0 | 0.00 | 27.40 | 2 | 4,928 | 0.04% |
|
| 2020/11/05 | 0 | 0.00 | 1 | 27.50 | 27.50 | -1 | 5,017 | -0.02% |
|
| 2020/11/04 | 1 | 27.50 | 0 | 0.00 | 27.50 | 1 | 5,145 | 0.02% |
|
| 2020/11/03 | 0 | 0.00 | 1 | 27.35 | 27.35 | -1 | 5,208 | -0.02% |
|
| 2020/11/02 | 1 | 26.95 | 0 | 0.00 | 27.00 | 1 | 5,375 | 0.02% |
|
| 2020/10/30 | 0 | 0.00 | 3 | 27.40 | 27.10 | -3 | 5,527 | -0.05% |
|
| 2020/10/28 | 1 | 27.85 | 0 | 0.00 | 27.65 | 1 | 5,909 | 0.02% |
|
| 2020/10/23 | 1 | 28.65 | 1 | 28.85 | 28.95 | 0 | 6,547 | 0.00% |
|
| 2020/10/22 | 25 | 29.49 | 14 | 29.42 | 29.00 | 11 | 7,735 | 0.14% |
|
| 2020/10/21 | 4 | 29.24 | 6 | 28.91 | 29.15 | -2 | 8,049 | -0.02% |
|
| 2020/10/20 | 0 | 0.00 | 3 | 28.95 | 29.05 | -3 | 8,533 | -0.04% |
|
| 2020/10/19 | 2 | 29.05 | 0 | 0.00 | 29.15 | 2 | 9,397 | 0.02% |
|
| 2020/10/16 | 6 | 28.75 | 3 | 28.95 | 28.55 | 3 | 10,259 | 0.03% |
|
| 2020/10/15 | 14 | 29.33 | 13 | 29.27 | 29.30 | 1 | 10,442 | 0.01% |
|
| 2020/10/13 | 10 | 27.93 | 6 | 27.80 | 27.75 | 4 | 10,652 | 0.04% |
|
| 2020/10/12 | 1 | 27.95 | 0 | 0.00 | 27.95 | 1 | 11,226 | 0.01% |
|
| 2020/10/08 | 0 | 0.00 | 1 | 28.70 | 28.55 | -1 | 11,454 | -0.01% |
|
| 2020/10/07 | 1 | 28.50 | 2 | 28.60 | 29.00 | -1 | 12,293 | -0.01% |
|
| 2020/10/06 | 3 | 28.37 | 0 | 0.00 | 28.15 | 3 | 13,119 | 0.02% |
|
| 2020/10/05 | 0 | 0.00 | 1 | 27.90 | 27.85 | -1 | 13,193 | -0.01% |
|
| 2020/09/30 | 0 | 0.00 | 1 | 28.00 | 27.85 | -1 | 13,282 | -0.01% |
|
| 2020/09/29 | 0 | 0.00 | 1 | 28.00 | 27.70 | -1 | 13,344 | -0.01% |
|
| 2020/09/28 | 15 | 27.78 | 7 | 28.21 | 28.30 | 8 | 13,463 | 0.06% |
|
| 2020/09/25 | 35 | 28.06 | 7 | 27.77 | 27.50 | 28 | 13,617 | 0.21% |
|
| 2020/09/24 | 21 | 30.04 | 29 | 30.11 | 29.35 | -8 | 13,724 | -0.06% |
|
| 2020/09/23 | 26 | 29.66 | 9 | 29.76 | 30.00 | 17 | 13,469 | 0.13% |
|
| 2020/09/22 | 30 | 29.28 | 82 | 29.05 | 29.35 | -52 | 13,378 | -0.39% |
|
| 2020/09/21 | 2 | 29.65 | 0 | 0.00 | 29.00 | 2 | 13,338 | 0.01% |
|
| 2020/09/18 | 5 | 29.61 | 7 | 29.46 | 29.35 | -2 | 13,345 | -0.01% |
|
| 2020/09/17 | 3 | 29.27 | 5 | 29.45 | 29.60 | -2 | 13,329 | -0.02% |
|
| 2020/09/16 | 1 | 29.10 | 43 | 29.37 | 29.10 | -42 | 13,299 | -0.32% |
|
| 2020/09/15 | 2 | 29.25 | 8 | 29.10 | 29.00 | -6 | 13,255 | -0.05% |
|
| 2020/09/14 | 14 | 29.08 | 0 | 0.00 | 28.90 | 14 | 13,345 | 0.10% |
|
| 2020/09/11 | 7 | 28.51 | 6 | 28.60 | 28.35 | 1 | 13,328 | 0.01% |
|
| 2020/09/10 | 14 | 29.06 | 2 | 28.68 | 28.55 | 12 | 13,336 | 0.09% |
|
| 2020/09/09 | 0 | 0.00 | 22 | 28.80 | 28.90 | -22 | 13,371 | -0.16% |
|
| 2020/09/08 | 11 | 28.86 | 1 | 29.15 | 28.90 | 10 | 13,385 | 0.07% |
|
| 2020/09/07 | 38 | 29.42 | 37 | 29.34 | 29.35 | 1 | 13,385 | 0.01% |
|
| 2020/09/04 | 1 | 26.90 | 29 | 26.90 | 27.60 | -28 | 13,209 | -0.21% |
|
| 2020/09/03 | 20 | 27.28 | 13 | 27.61 | 27.25 | 7 | 13,300 | 0.05% |
|
| 2020/09/02 | 7 | 27.30 | 2 | 27.50 | 27.30 | 5 | 13,432 | 0.04% |
|
| 2020/09/01 | 0 | 0.00 | 3 | 26.85 | 26.85 | -3 | 13,467 | -0.02% |
|
| 2020/08/31 | 5 | 26.90 | 1 | 26.75 | 26.85 | 4 | 13,585 | 0.03% |
|
| 2020/08/28 | 2 | 26.78 | 1 | 27.05 | 26.70 | 1 | 14,029 | 0.01% |
|
| 2020/08/27 | 1 | 26.75 | 0 | 0.00 | 26.75 | 1 | 14,055 | 0.01% |
|
| 2020/08/26 | 11 | 27.06 | 1 | 27.15 | 27.10 | 10 | 14,087 | 0.07% |
|
| 2020/08/25 | 29 | 26.87 | 0 | 0.00 | 26.75 | 29 | 14,112 | 0.21% |
|
| 2020/08/24 | 9 | 26.55 | 32 | 26.53 | 26.55 | -23 | 14,208 | -0.16% |
|
| 2020/08/21 | 11 | 27.15 | 17 | 27.13 | 27.05 | -6 | 14,326 | -0.04% |
|
| 2020/08/20 | 42 | 27.20 | 3 | 27.55 | 27.00 | 39 | 14,302 | 0.27% |
|
| 2020/08/19 | 32 | 29.76 | 34 | 30.10 | 30.00 | -2 | 14,482 | -0.01% |
|
| 2020/08/18 | 3 | 30.50 | 0 | 0.00 | 30.40 | 3 | 15,022 | 0.02% |
|
| 2020/08/17 | 8 | 30.04 | 24 | 30.43 | 30.40 | -16 | 15,120 | -0.11% |
|
| 2020/08/14 | 1 | 29.75 | 2 | 29.65 | 29.80 | -1 | 15,224 | -0.01% |
|
| 2020/08/13 | 0 | 0.00 | 1 | 29.20 | 29.00 | -1 | 15,368 | -0.01% |
|
| 2020/08/12 | 2 | 28.95 | 1 | 29.00 | 29.00 | 1 | 15,414 | 0.01% |
|
| 2020/08/11 | 3 | 29.73 | 3 | 29.30 | 29.05 | 0 | 15,467 | 0.00% |
|
| 2020/08/10 | 12 | 29.65 | 14 | 30.31 | 29.45 | -2 | 15,465 | -0.01% |
|
| 2020/08/07 | 1 | 30.80 | 1 | 30.50 | 30.60 | 0 | 15,450 | 0.00% |
|
| 2020/08/06 | 13 | 30.96 | 22 | 30.95 | 30.45 | -9 | 15,867 | -0.06% |
|
| 2020/08/05 | 3 | 31.35 | 6 | 31.08 | 31.10 | -3 | 15,774 | -0.02% |
|
| 2020/08/04 | 72 | 32.00 | 31 | 31.29 | 31.60 | 41 | 15,797 | 0.26% |
|
| 2020/08/03 | 7 | 31.18 | 56 | 31.54 | 31.55 | -49 | 15,611 | -0.31% |
|
| 2020/07/31 | 41 | 31.93 | 45 | 32.12 | 31.65 | -4 | 15,508 | -0.03% |
|
| 2020/07/30 | 50 | 31.48 | 6 | 31.84 | 31.80 | 44 | 15,356 | 0.29% |
|
| 2020/07/29 | 7 | 31.13 | 19 | 31.07 | 31.95 | -12 | 15,201 | -0.08% |
|
| 2020/07/28 | 57 | 33.32 | 81 | 33.51 | 30.50 | -24 | 14,897 | -0.16% |
|
| 2020/07/27 | 18 | 31.75 | 10 | 31.88 | 32.80 | 8 | 13,771 | 0.06% |
|
| 2020/07/24 | 20 | 31.63 | 22 | 31.69 | 31.25 | -2 | 13,310 | -0.02% |
|
| 2020/07/23 | 83 | 32.06 | 31 | 31.80 | 32.40 | 52 | 12,818 | 0.41% |
|
| 2020/07/22 | 36 | 30.82 | 31 | 31.05 | 30.85 | 5 | 11,977 | 0.04% |
|
| 2020/07/21 | 2 | 29.55 | 5 | 29.07 | 29.05 | -3 | 11,113 | -0.03% |
|
| 2020/07/20 | 3 | 28.85 | 7 | 28.69 | 28.55 | -4 | 10,922 | -0.04% |
|
| 2020/07/17 | 10 | 28.89 | 18 | 29.05 | 28.80 | -8 | 10,895 | -0.07% |
|
| 2020/07/16 | 22 | 29.82 | 30 | 29.90 | 29.90 | -8 | 10,660 | -0.08% |
|
| 2020/07/15 | 11 | 29.18 | 29 | 28.88 | 28.15 | -18 | 10,122 | -0.18% |
|
| 2020/07/14 | 60 | 30.11 | 67 | 29.81 | 29.20 | -7 | 10,025 | -0.07% |
|
| 2020/07/13 | 26 | 29.03 | 55 | 29.23 | 29.85 | -29 | 9,341 | -0.31% |
|
| 2020/07/10 | 0 | 0.00 | 1 | 27.15 | 27.15 | -1 | 8,774 | -0.01% |
|
| 2020/07/09 | 5 | 27.31 | 11 | 27.40 | 27.15 | -6 | 8,759 | -0.07% |
|
| 2020/07/08 | 3 | 27.48 | 5 | 27.41 | 27.45 | -2 | 8,708 | -0.02% |
|
| 2020/07/07 | 6 | 26.95 | 3 | 27.47 | 26.95 | 3 | 8,664 | 0.03% |
|
| 2020/07/06 | 4 | 27.59 | 6 | 27.80 | 27.90 | -2 | 8,586 | -0.02% |
|
| 2020/07/03 | 2 | 26.30 | 29 | 26.87 | 27.50 | -27 | 8,474 | -0.32% |
|
| 2020/07/02 | 1 | 25.95 | 0 | 0.00 | 25.95 | 1 | 8,284 | 0.01% |
|
| 2020/07/01 | 10 | 25.98 | 0 | 0.00 | 25.90 | 10 | 8,284 | 0.12% |
|
| 2020/06/30 | 5 | 25.55 | 0 | 0.00 | 25.65 | 5 | 8,290 | 0.06% |
|
| 2020/06/29 | 5 | 25.67 | 4 | 25.80 | 25.60 | 1 | 8,311 | 0.01% |
|
| 2020/06/23 | 1 | 26.15 | 0 | 0.00 | 26.30 | 1 | 8,407 | 0.01% |
|
| 2020/06/22 | 21 | 26.20 | 0 | 0.00 | 26.15 | 21 | 8,457 | 0.25% |
|
| 2020/06/19 | 25 | 26.78 | 22 | 26.92 | 26.55 | 3 | 8,517 | 0.04% |
|
| 2020/06/18 | 1 | 26.40 | 0 | 0.00 | 26.40 | 1 | 8,458 | 0.01% |
|
| 2020/06/17 | 0 | 0.00 | 4 | 26.25 | 26.25 | -4 | 8,502 | -0.05% |
|
| 2020/06/16 | 20 | 26.30 | 21 | 26.46 | 26.60 | -1 | 8,646 | -0.01% |
|
| 2020/06/15 | 5 | 25.95 | 1 | 26.10 | 26.10 | 4 | 8,852 | 0.05% |
|
| 2020/06/12 | 18 | 26.19 | 1 | 26.40 | 26.65 | 17 | 8,997 | 0.19% |
|
| 2020/06/11 | 34 | 27.33 | 0 | 0.00 | 26.80 | 34 | 9,112 | 0.37% |
|
| 2020/06/10 | 25 | 28.31 | 15 | 28.40 | 27.85 | 10 | 9,212 | 0.11% |
|
| 2020/06/09 | 26 | 29.10 | 17 | 29.24 | 28.55 | 9 | 9,325 | 0.10% |
|
| 2020/06/08 | 1 | 28.80 | 3 | 28.85 | 28.80 | -2 | 9,473 | -0.02% |
|
| 2020/06/05 | 10 | 28.63 | 0 | 0.00 | 28.50 | 10 | 9,803 | 0.10% |
|
| 2020/06/04 | 20 | 28.98 | 19 | 29.15 | 28.65 | 1 | 9,915 | 0.01% |
|
| 2020/06/03 | 0 | 0.00 | 1 | 28.20 | 28.30 | -1 | 9,533 | -0.01% |
|
| 2020/06/02 | 10 | 28.06 | 0 | 0.00 | 27.90 | 10 | 9,514 | 0.11% |
|
| 2020/06/01 | 1 | 28.05 | 1 | 28.00 | 28.00 | 0 | 9,526 | 0.00% |
|
| 2020/05/29 | 31 | 28.23 | 27 | 28.05 | 27.80 | 4 | 9,546 | 0.04% |
|
| 2020/05/28 | 19 | 28.42 | 1 | 28.50 | 28.20 | 18 | 9,543 | 0.19% |
|
| 2020/05/27 | 0 | 0.00 | 1 | 28.20 | 28.20 | -1 | 9,648 | -0.01% |
|
| 2020/05/26 | 41 | 28.85 | 26 | 28.61 | 28.25 | 15 | 9,586 | 0.16% |
|
| 2020/05/25 | 13 | 28.56 | 34 | 28.79 | 29.65 | -21 | 9,149 | -0.23% |
|
| 2020/05/22 | 24 | 27.35 | 22 | 27.57 | 27.15 | 2 | 8,577 | 0.02% |
|
| 2020/05/21 | 16 | 27.02 | 11 | 27.25 | 27.05 | 5 | 8,375 | 0.06% |
|
| 2020/05/20 | 16 | 26.39 | 20 | 26.71 | 26.60 | -4 | 8,425 | -0.05% |
|
| 2020/05/19 | 1 | 26.10 | 0 | 0.00 | 25.80 | 1 | 8,255 | 0.01% |
|
| 2020/05/18 | 0 | 0.00 | 6 | 26.39 | 25.90 | -6 | 8,212 | -0.07% |
|
| 2020/05/15 | 1 | 25.70 | 11 | 25.79 | 26.20 | -10 | 8,136 | -0.12% |
|
| 2020/05/14 | 2 | 25.90 | 5 | 25.65 | 25.55 | -3 | 8,251 | -0.04% |
|
| 2020/05/13 | 37 | 26.78 | 28.5 | 27.03 | 26.70 | 8.5 | 8,194 | 0.10% |
|
| 2020/05/12 | 7 | 25.84 | 5 | 25.79 | 25.70 | 2 | 7,714 | 0.03% |
|
| 2020/05/11 | 23 | 25.77 | 23 | 26.18 | 26.10 | 0 | 7,665 | 0.00% |
|
| 2020/05/07 | 1 | 25.25 | 1 | 25.05 | 25.10 | 0 | 7,444 | 0.00% |
|
| 2020/05/06 | 10 | 24.70 | 0 | 0.00 | 24.60 | 10 | 7,393 | 0.14% |
|
| 2020/05/05 | 5 | 24.80 | 3 | 24.85 | 24.75 | 2 | 7,380 | 0.03% |
|
| 2020/05/04 | 6 | 24.68 | 6 | 24.68 | 24.65 | 0 | 7,405 | 0.00% |
|
| 2020/04/30 | 3 | 25.38 | 2 | 25.45 | 25.10 | 1 | 7,414 | 0.01% |
|
| 2020/04/29 | 2 | 25.00 | 7 | 25.03 | 24.75 | -5 | 7,372 | -0.07% |
|
| 2020/04/28 | 1 | 24.95 | 0 | 0.00 | 24.80 | 1 | 7,370 | 0.01% |
|
| 2020/04/24 | 0 | 24.55 | 4 | 24.55 | 24.50 | -4 | 7,376 | -0.05% |
|
| 2020/04/23 | 0 | 0.00 | 5 | 24.95 | 24.65 | -5 | 7,363 | -0.07% |
|
| 2020/04/22 | 0 | 0.00 | 3 | 24.10 | 24.55 | -3 | 7,331 | -0.04% |
|
| 2020/04/21 | 2 | 25.10 | 5 | 25.65 | 24.85 | -3 | 7,295 | -0.04% |
|
| 2020/04/20 | 12 | 25.78 | 0 | 0.00 | 25.60 | 12 | 7,285 | 0.16% |
|
| 2020/04/17 | 7 | 26.06 | 0 | 0.00 | 25.70 | 7 | 7,299 | 0.10% |
|
| 2020/04/16 | 14 | 26.54 | 11 | 26.63 | 26.40 | 3 | 7,188 | 0.04% |
|
| 2020/04/15 | 7 | 25.62 | 24 | 26.30 | 26.40 | -17 | 7,028 | -0.24% |
|
| 2020/04/14 | 1 | 24.80 | 8 | 25.24 | 24.80 | -7 | 6,732 | -0.10% |
|
| 2020/04/13 | 5 | 24.95 | 5 | 25.35 | 24.90 | 0 | 6,673 | 0.00% |
|
| 2020/04/10 | 9 | 25.25 | 8 | 25.27 | 25.00 | 1 | 6,653 | 0.02% |
|
| 2020/04/09 | 0 | 0.00 | 4 | 25.90 | 25.20 | -4 | 6,754 | -0.06% |
|
| 2020/04/08 | 19 | 25.65 | 13 | 25.88 | 25.95 | 6 | 6,764 | 0.09% |
|
| 2020/04/07 | 2 | 25.20 | 3 | 25.13 | 25.00 | -1 | 6,686 | -0.01% |
|
| 2020/04/06 | 3 | 24.60 | 11 | 24.69 | 24.60 | -8 | 6,670 | -0.12% |
|
| 2020/04/01 | 0 | 0.00 | 2 | 24.30 | 24.55 | -2 | 6,830 | -0.03% |
|
| 2020/03/31 | 1 | 24.25 | 20 | 24.58 | 24.25 | -19 | 6,830 | -0.28% |
|
| 2020/03/30 | 3 | 23.78 | 6 | 23.68 | 24.70 | -3 | 6,886 | -0.04% |
|
| 2020/03/27 | 5 | 24.40 | 50 | 24.65 | 24.10 | -45 | 6,853 | -0.66% |
|
| 2020/03/26 | 1 | 23.65 | 1 | 24.00 | 24.30 | 0 | 6,756 | 0.00% |
|
| 2020/03/25 | 4 | 23.79 | 10 | 23.80 | 23.70 | -6 | 6,701 | -0.09% |
|
| 2020/03/24 | 2 | 23.05 | 14 | 23.12 | 23.00 | -12 | 6,644 | -0.18% |
|
| 2020/03/23 | 10 | 22.66 | 6 | 22.77 | 22.15 | 4 | 6,714 | 0.06% |
|
| 2020/03/20 | 6 | 24.18 | 1 | 24.15 | 23.85 | 5 | 6,729 | 0.07% |
|
| 2020/03/19 | 57 | 23.27 | 737 | 22.58 | 22.50 | -680 | 6,636 | -10.25% |
大賣/鉅額交易
|
| 2020/03/18 | 10 | 25.67 | 0 | 0.00 | 25.00 | 10 | 6,424 | 0.16% |
|
| 2020/03/17 | 27 | 25.94 | 6 | 26.21 | 25.55 | 21 | 6,298 | 0.33% |
|
| 2020/03/16 | 45 | 26.53 | 11 | 27.06 | 25.40 | 34 | 6,120 | 0.56% |
|
| 2020/03/13 | 24 | 24.30 | 16 | 24.75 | 26.80 | 8 | 5,965 | 0.13% |
|
| 2020/03/12 | 50 | 26.41 | 532 | 26.10 | 26.05 | -482 | 5,737 | -8.40% |
大賣/鉅額交易
|
| 2020/03/11 | 42 | 28.18 | 39 | 28.17 | 27.40 | 3 | 5,446 | 0.06% |
|
| 2020/03/10 | 18 | 27.74 | 8 | 27.77 | 27.50 | 10 | 5,079 | 0.20% |
|
| 2020/03/09 | 2 | 26.95 | 11 | 26.46 | 26.30 | -9 | 4,915 | -0.18% |
|
| 2020/03/06 | 0 | 0.00 | 3 | 27.25 | 27.15 | -3 | 4,854 | -0.06% |
|
| 2020/03/05 | 5 | 27.78 | 5 | 28.10 | 27.60 | 0 | 4,858 | 0.00% |
|
| 2020/03/04 | 0 | 0.00 | 1 | 27.40 | 27.75 | -1 | 4,793 | -0.02% |
|
| 2020/03/02 | 16 | 26.72 | 17 | 27.39 | 27.60 | -1 | 4,655 | -0.02% |
|
| 2020/02/27 | 19 | 26.77 | 12 | 27.03 | 25.95 | 7 | 4,440 | 0.16% |
|
| 2020/02/26 | 0 | 0.00 | 11 | 27.15 | 27.05 | -11 | 4,356 | -0.25% |
|
| 2020/02/25 | 15 | 27.13 | 12 | 26.97 | 27.00 | 3 | 4,275 | 0.07% |
|
| 2020/02/24 | 4 | 27.39 | 0 | 0.00 | 27.35 | 4 | 4,233 | 0.09% |
|
| 2020/02/21 | 9 | 27.56 | 24.6 | 27.94 | 27.75 | -15.6 | 4,182 | -0.37% |
|
| 2020/02/20 | 7 | 26.69 | 3 | 26.65 | 26.60 | 4 | 3,930 | 0.10% |
|
| 2020/02/19 | 2 | 26.25 | 1 | 26.10 | 26.10 | 1 | 3,856 | 0.03% |
|
| 2020/02/18 | 1 | 25.75 | 2 | 25.75 | 25.80 | -1 | 3,845 | -0.03% |
|
| 2020/02/17 | 15 | 25.75 | 22 | 26.27 | 26.05 | -7 | 3,836 | -0.18% |
|
| 2020/02/14 | 2 | 25.00 | 5 | 25.10 | 25.25 | -3 | 3,664 | -0.08% |
|
| 2020/02/12 | 0 | 0.00 | 10 | 24.80 | 24.85 | -10 | 3,787 | -0.26% |
|
| 2020/02/10 | 2 | 23.80 | 1 | 23.95 | 24.00 | 1 | 3,879 | 0.03% |
|
| 2020/02/07 | 5 | 24.35 | 0 | 0.00 | 24.35 | 5 | 3,919 | 0.13% |
|
| 2020/02/06 | 1 | 25.00 | 4 | 25.14 | 25.10 | -3 | 3,979 | -0.08% |
|
| 2020/02/05 | 1 | 25.45 | 0 | 0.00 | 24.80 | 1 | 4,015 | 0.02% |
|
| 2020/02/03 | 0 | 0.00 | 26 | 23.74 | 24.35 | -26 | 4,150 | -0.63% |
|
| 2020/01/31 | 5 | 24.79 | 1 | 24.55 | 24.95 | 4 | 4,194 | 0.10% |
|
| 2020/01/30 | 14 | 24.39 | 6 | 24.27 | 24.15 | 8 | 4,397 | 0.18% |
|
| 2020/01/20 | 4 | 26.80 | 3 | 26.80 | 26.80 | 1 | 4,625 | 0.02% |
|
| 2020/01/17 | 15 | 27.09 | 1 | 26.95 | 26.80 | 14 | 4,868 | 0.29% |
|
| 2020/01/15 | 1 | 27.30 | 6 | 27.32 | 27.30 | -5 | 5,279 | -0.09% |
|
| 2020/01/14 | 8 | 27.21 | 0 | 0.00 | 27.05 | 8 | 5,538 | 0.14% |
|
| 2020/01/13 | 3 | 26.22 | 6 | 26.34 | 27.25 | -3 | 5,853 | -0.05% |
|
| 2020/01/10 | 13 | 26.27 | 0 | 0.00 | 26.05 | 13 | 5,896 | 0.22% |
|
| 2020/01/09 | 0 | 0.00 | 8 | 26.69 | 26.60 | -8 | 5,912 | -0.14% |
|
| 2020/01/08 | 16 | 26.34 | 0 | 0.00 | 26.15 | 16 | 5,949 | 0.27% |
|
| 2020/01/07 | 5 | 26.86 | 0 | 0.00 | 27.00 | 5 | 6,131 | 0.08% |
|
| 2020/01/06 | 0 | 0.00 | 15 | 27.20 | 27.20 | -15 | 6,277 | -0.24% |
|
| 2020/01/03 | 2 | 28.00 | 1 | 28.00 | 27.85 | 1 | 6,359 | 0.02% |
|
| 2020/01/02 | 11 | 28.47 | 0 | 0.00 | 28.65 | 11 | 6,279 | 0.18% |
|
| 2019/12/30 | 0 | 0.00 | 3 | 28.32 | 28.30 | -3 | 6,298 | -0.05% |
|
| 2019/12/27 | 26 | 28.56 | 2 | 28.38 | 28.80 | 24 | 6,322 | 0.38% |
|
| 2019/12/25 | 1 | 27.90 | 30 | 27.65 | 27.60 | -29 | 6,239 | -0.46% |
|
| 2019/12/24 | 1 | 27.10 | 0 | 0.00 | 27.05 | 1 | 6,344 | 0.02% |
|
| 2019/12/23 | 5 | 27.20 | 1 | 27.30 | 27.20 | 4 | 6,613 | 0.06% |
|
| 2019/12/20 | 4 | 27.41 | 32 | 27.11 | 27.40 | -28 | 6,783 | -0.41% |
|
| 2019/12/19 | 20 | 27.31 | 15 | 27.50 | 27.35 | 5 | 6,885 | 0.07% |
|
| 2019/12/18 | 2 | 27.98 | 16 | 28.08 | 27.80 | -14 | 6,963 | -0.20% |
|
| 2019/12/17 | 18 | 27.56 | 1 | 27.95 | 27.70 | 17 | 6,939 | 0.24% |
|
| 2019/12/16 | 17 | 27.44 | 16 | 27.47 | 27.65 | 1 | 7,250 | 0.01% |
|
| 2019/12/13 | 17 | 27.05 | 0 | 0.00 | 26.90 | 17 | 7,393 | 0.23% |
|
| 2019/12/11 | 2 | 27.05 | 4 | 27.08 | 27.00 | -2 | 7,745 | -0.03% |
|
| 2019/12/10 | 0 | 0.00 | 9 | 27.38 | 27.40 | -9 | 7,820 | -0.12% |
|
| 2019/12/09 | 3 | 26.37 | 0 | 0.00 | 26.35 | 3 | 7,942 | 0.04% |
|
| 2019/12/05 | 8 | 26.64 | 3 | 26.90 | 26.40 | 5 | 8,265 | 0.06% |
|
| 2019/12/04 | 7 | 26.10 | 8 | 26.30 | 26.30 | -1 | 8,824 | -0.01% |
|
| 2019/12/03 | 2 | 25.70 | 23 | 25.54 | 25.60 | -21 | 9,015 | -0.23% |
|
| 2019/12/02 | 20 | 25.59 | 0 | 0.00 | 25.70 | 20 | 9,269 | 0.22% |
|
| 2019/11/29 | 9 | 26.44 | 0 | 0.00 | 26.30 | 9 | 9,437 | 0.10% |
|
| 2019/11/28 | 4 | 26.89 | 3 | 26.80 | 26.80 | 1 | 9,738 | 0.01% |
|
| 2019/11/27 | 2 | 27.28 | 0 | 0.00 | 27.20 | 2 | 10,046 | 0.02% |
|
| 2019/11/26 | 10 | 27.16 | 6 | 26.93 | 27.10 | 4 | 10,669 | 0.04% |
|
| 2019/11/25 | 8 | 26.57 | 0 | 0.00 | 26.25 | 8 | 10,858 | 0.07% |
|
| 2019/11/22 | 5 | 26.90 | 4 | 26.83 | 26.70 | 1 | 10,902 | 0.01% |
|
| 2019/11/21 | 2 | 26.05 | 2 | 26.50 | 26.60 | 0 | 10,956 | 0.00% |
|
| 2019/11/20 | 2 | 26.35 | 4 | 26.30 | 26.35 | -2 | 11,020 | -0.02% |
|
| 2019/11/19 | 2 | 26.55 | 2 | 26.65 | 26.50 | 0 | 11,171 | 0.00% |
|
| 2019/11/18 | 1 | 27.00 | 0 | 0.00 | 26.85 | 1 | 11,469 | 0.01% |
|
| 2019/11/13 | 2 | 26.85 | 0 | 0.00 | 27.00 | 2 | 11,987 | 0.02% |
|
| 2019/11/12 | 10 | 26.35 | 0 | 0.00 | 26.80 | 10 | 12,009 | 0.08% |
|
| 2019/11/11 | 1 | 26.30 | 0 | 0.00 | 26.10 | 1 | 12,030 | 0.01% |
|
| 2019/11/07 | 1 | 28.10 | 14 | 28.04 | 27.85 | -13 | 11,988 | -0.11% |
|
| 2019/11/06 | 0 | 0.00 | 4 | 28.65 | 28.60 | -4 | 11,956 | -0.03% |
|
| 2019/11/05 | 5 | 29.24 | 6 | 29.10 | 28.90 | -1 | 11,967 | -0.01% |
|
| 2019/11/01 | 2 | 28.45 | 2 | 28.95 | 29.10 | 0 | 12,021 | 0.00% |
|
| 2019/10/31 | 2 | 28.50 | 15 | 28.71 | 28.45 | -13 | 12,027 | -0.11% |
|
| 2019/10/30 | 5 | 29.05 | 0 | 0.00 | 29.35 | 5 | 12,036 | 0.04% |
|
| 2019/10/29 | 19 | 28.98 | 27 | 29.64 | 29.05 | -8 | 12,127 | -0.07% |
|
| 2019/10/28 | 7 | 30.31 | 22 | 30.28 | 30.50 | -15 | 12,117 | -0.12% |
|
| 2019/10/25 | 20 | 29.80 | 16 | 29.89 | 29.50 | 4 | 12,124 | 0.03% |
|
| 2019/10/24 | 22 | 29.73 | 22 | 29.89 | 30.10 | 0 | 12,211 | 0.00% |
|
| 2019/10/23 | 22 | 29.86 | 12 | 29.30 | 29.30 | 10 | 12,519 | 0.08% |
|
| 2019/10/22 | 13 | 29.63 | 11 | 29.63 | 29.35 | 2 | 12,728 | 0.02% |
|
| 2019/10/21 | 7 | 28.53 | 5 | 28.85 | 29.90 | 2 | 12,456 | 0.02% |
|
| 2019/10/18 | 1 | 28.45 | 1 | 28.15 | 27.80 | 0 | 12,096 | 0.00% |
|
| 2019/10/17 | 4 | 27.85 | 0 | 0.00 | 27.70 | 4 | 11,995 | 0.03% |
|
| 2019/10/16 | 2 | 27.80 | 34 | 27.70 | 27.65 | -32 | 11,950 | -0.27% |
|
| 2019/10/15 | 11 | 28.65 | 3 | 27.95 | 28.05 | 8 | 11,894 | 0.07% |
|
| 2019/10/14 | 1 | 28.15 | 2 | 27.98 | 27.50 | -1 | 11,716 | -0.01% |
|
| 2019/10/09 | 5 | 26.42 | 1 | 26.35 | 26.55 | 4 | 11,566 | 0.03% |
|
| 2019/10/08 | 1 | 27.70 | 4 | 27.60 | 27.15 | -3 | 11,500 | -0.03% |
|
| 2019/10/04 | 1 | 27.35 | 2 | 27.35 | 27.20 | -1 | 11,606 | -0.01% |
|
| 2019/10/03 | 15 | 27.58 | 5 | 27.70 | 27.70 | 10 | 11,556 | 0.09% |
|
| 2019/10/02 | 5 | 27.60 | 10 | 27.54 | 27.60 | -5 | 11,484 | -0.04% |
|
| 2019/10/01 | 2 | 27.88 | 3 | 28.08 | 28.00 | -1 | 11,450 | -0.01% |
|
| 2019/09/27 | 11 | 27.57 | 2 | 27.50 | 27.80 | 9 | 11,387 | 0.08% |
|
| 2019/09/26 | 18 | 27.67 | 6 | 27.97 | 27.50 | 12 | 11,208 | 0.11% |
|
| 2019/09/25 | 18 | 29.05 | 14 | 28.91 | 28.35 | 4 | 10,953 | 0.04% |
|
| 2019/09/24 | 4 | 30.31 | 7 | 30.01 | 29.85 | -3 | 10,798 | -0.03% |
|
| 2019/09/23 | 14 | 30.26 | 3 | 30.20 | 30.00 | 11 | 10,717 | 0.10% |
|
| 2019/09/20 | 3 | 29.85 | 21 | 30.07 | 30.20 | -18 | 10,628 | -0.17% |
|
| 2019/09/19 | 60 | 30.36 | 15 | 30.51 | 30.05 | 45 | 10,540 | 0.43% |
|
| 2019/09/18 | 10 | 29.66 | 22 | 29.80 | 29.50 | -12 | 10,244 | -0.12% |
|
| 2019/09/17 | 27 | 29.24 | 31 | 29.31 | 29.50 | -4 | 10,125 | -0.04% |
|
| 2019/09/16 | 7 | 27.74 | 5 | 27.95 | 28.15 | 2 | 9,888 | 0.02% |
|
| 2019/09/12 | 2 | 28.13 | 1 | 28.45 | 28.05 | 1 | 9,886 | 0.01% |
|
| 2019/09/11 | 14 | 27.93 | 6 | 28.08 | 28.05 | 8 | 10,039 | 0.08% |
|
| 2019/09/10 | 8 | 29.28 | 2 | 29.65 | 28.80 | 6 | 10,260 | 0.06% |
|
| 2019/09/09 | 8 | 28.74 | 17 | 29.06 | 28.95 | -9 | 10,108 | -0.09% |
|
| 2019/09/06 | 48 | 30.69 | 40 | 29.97 | 29.45 | 8 | 9,927 | 0.08% |
|
| 2019/09/05 | 3 | 28.93 | 11 | 29.15 | 29.60 | -8 | 9,312 | -0.09% |
|
| 2019/09/04 | 10 | 28.62 | 16 | 28.60 | 28.95 | -6 | 9,063 | -0.07% |
|
| 2019/09/03 | 4 | 28.14 | 8 | 28.16 | 28.05 | -4 | 8,788 | -0.05% |
|
| 2019/09/02 | 13 | 28.01 | 16 | 27.48 | 28.35 | -3 | 8,571 | -0.03% |
|
| 2019/08/30 | 25 | 26.76 | 75 | 27.53 | 26.55 | -50 | 8,235 | -0.61% |
|
| 2019/08/29 | 24 | 27.75 | 17 | 27.34 | 27.00 | 7 | 7,901 | 0.09% |
|
| 2019/08/28 | 10 | 25.40 | 26 | 26.14 | 26.45 | -16 | 7,205 | -0.22% |
|
| 2019/08/27 | 0 | 0.00 | 14 | 24.16 | 24.05 | -14 | 6,943 | -0.20% |
|
| 2019/08/26 | 2 | 23.83 | 1 | 23.95 | 23.60 | 1 | 6,879 | 0.01% |
|
| 2019/08/23 | 0 | 0.00 | 16 | 25.01 | 24.75 | -16 | 6,802 | -0.24% |
|
| 2019/08/22 | 4 | 24.98 | 12 | 24.68 | 24.90 | -8 | 6,713 | -0.12% |
|
| 2019/08/21 | 15 | 24.57 | 4 | 24.85 | 24.50 | 11 | 6,537 | 0.17% |
|
| 2019/08/20 | 8 | 24.03 | 10 | 23.70 | 23.65 | -2 | 6,220 | -0.03% |
|
| 2019/08/19 | 12 | 24.09 | 6 | 24.32 | 24.15 | 6 | 6,102 | 0.10% |
|
| 2019/08/16 | 2 | 23.28 | 226 | 23.30 | 23.30 | -224 | 5,753 | -3.89% |
大賣/鉅額交易
|
| 2019/08/15 | 0 | 0.00 | 4 | 21.35 | 21.20 | -4 | 5,617 | -0.07% |
|
| 2019/08/14 | 21 | 22.52 | 15 | 22.40 | 21.90 | 6 | 5,573 | 0.11% |
|
| 2019/08/12 | 13 | 22.01 | 15 | 22.03 | 22.00 | -2 | 5,453 | -0.04% |
|
| 2019/08/08 | 1 | 22.85 | 0 | 0.00 | 22.65 | 1 | 5,387 | 0.02% |
|
| 2019/08/07 | 5 | 22.94 | 0 | 0.00 | 22.30 | 5 | 5,328 | 0.09% |
|
| 2019/08/06 | 8 | 22.76 | 0 | 0.00 | 22.90 | 8 | 5,269 | 0.15% |
|
| 2019/08/05 | 6 | 22.93 | 0 | 0.00 | 22.60 | 6 | 5,168 | 0.12% |
|
| 2019/08/02 | 10 | 23.70 | 26 | 23.21 | 23.50 | -16 | 5,096 | -0.31% |
|
| 2019/08/01 | 24 | 23.85 | 12 | 23.99 | 23.80 | 12 | 5,016 | 0.24% |
|
| 2019/07/31 | 23 | 23.70 | 13 | 24.04 | 24.45 | 10 | 4,909 | 0.20% |
|
| 2019/07/30 | 19 | 23.87 | 11 | 23.87 | 23.15 | 8 | 4,722 | 0.17% |
|
| 2019/07/29 | 16 | 24.91 | 9 | 24.60 | 24.35 | 7 | 4,488 | 0.16% |
|
| 2019/07/26 | 17 | 24.11 | 30 | 24.44 | 24.70 | -13 | 4,170 | -0.31% |
|
| 2019/07/25 | 25 | 23.11 | 56 | 23.64 | 24.00 | -31 | 3,834 | -0.81% |
|
| 2019/07/24 | 6 | 21.55 | 14 | 22.46 | 22.60 | -8 | 3,320 | -0.24% |
|
| 2019/07/23 | 7 | 20.48 | 1 | 20.35 | 20.55 | 6 | 2,934 | 0.20% |
|
| 2019/07/22 | 4 | 20.10 | 10 | 20.05 | 20.00 | -6 | 2,928 | -0.20% |
|
| 2019/07/19 | 0 | 0.00 | 5 | 20.14 | 19.90 | -5 | 2,939 | -0.17% |
|
| 2019/07/18 | 1 | 20.40 | 1 | 20.40 | 20.00 | 0 | 2,947 | 0.00% |
|
| 2019/07/17 | 0 | 0.00 | 1 | 20.55 | 20.50 | -1 | 2,941 | -0.03% |
|
| 2019/07/16 | 13 | 21.25 | 0 | 0.00 | 20.95 | 13 | 2,954 | 0.44% |
|
| 2019/07/15 | 10 | 21.50 | 0 | 0.00 | 21.20 | 10 | 2,933 | 0.34% |
|
| 2019/07/12 | 12 | 21.24 | 18 | 21.40 | 21.65 | -6 | 2,959 | -0.20% |
|
| 2019/07/11 | 9 | 21.38 | 17 | 21.35 | 21.25 | -8 | 2,936 | -0.27% |
|
| 2019/07/10 | 1 | 20.15 | 10 | 20.15 | 20.50 | -9 | 2,775 | -0.32% |
|
| 2019/07/09 | 0 | 0.00 | 18 | 20.09 | 19.95 | -18 | 2,748 | -0.65% |
|
| 2019/07/08 | 2 | 20.25 | 15 | 20.20 | 20.15 | -13 | 2,747 | -0.47% |
|
| 2019/07/05 | 12 | 20.18 | 1 | 20.10 | 20.20 | 11 | 2,741 | 0.40% |
|
| 2019/07/04 | 0 | 0.00 | 1 | 20.20 | 19.90 | -1 | 2,739 | -0.04% |
|
| 2019/07/02 | 0 | 0.00 | 20 | 20.10 | 20.30 | -20 | 2,741 | -0.73% |
|
| 2019/07/01 | 11 | 20.25 | 17 | 20.11 | 20.10 | -6 | 2,730 | -0.22% |
|
| 2019/06/28 | 32 | 20.04 | 3 | 20.02 | 19.95 | 29 | 2,714 | 1.07% |
|
| 2019/06/27 | 7 | 19.74 | 1 | 19.60 | 19.75 | 6 | 2,712 | 0.22% |
|
| 2019/06/26 | 15 | 19.60 | 7 | 19.61 | 19.60 | 8 | 2,681 | 0.30% |
|
| 2019/06/25 | 24 | 20.34 | 22 | 20.03 | 20.10 | 2 | 2,652 | 0.08% |
|
| 2019/06/24 | 199 | 20.35 | 17 | 20.29 | 20.50 | 182 | 2,582 | 7.05% |
大買/鉅額交易
|
| 2019/06/21 | 282 | 20.09 | 26 | 20.05 | 19.90 | 256 | 2,483 | 10.31% |
大買/鉅額交易
|
| 2019/06/20 | 1 | 19.60 | 4 | 19.55 | 19.90 | -3 | 2,370 | -0.13% |
|
| 2019/06/19 | 50 | 19.37 | 38 | 19.22 | 19.60 | 12 | 2,235 | 0.54% |
|
| 2019/06/18 | 196 | 18.61 | 167 | 18.43 | 19.40 | 29 | 1,976 | 1.47% |
大買/大賣/
|
| 2019/06/14 | 1 | 16.40 | 0 | 0.00 | 16.25 | 1 | 1,508 | 0.07% |
|
| 2019/06/06 | 1 | 15.80 | 0 | 0.00 | 15.65 | 1 | 1,599 | 0.06% |
|
| 2019/05/30 | 1 | 16.10 | 0 | 0.00 | 16.10 | 1 | 1,721 | 0.06% |
|
| 2019/05/27 | 0 | 0.00 | 1 | 15.50 | 15.50 | -1 | 1,834 | -0.05% |
|
| 2019/05/20 | 1 | 16.05 | 0 | 0.00 | 16.05 | 1 | 2,153 | 0.05% |
|
| 2019/05/16 | 1 | 16.90 | 0 | 0.00 | 16.85 | 1 | 2,258 | 0.04% |
|
| 2019/05/14 | 3 | 17.20 | 0 | 0.00 | 17.35 | 3 | 2,712 | 0.11% |
|
| 2019/05/09 | 7 | 17.66 | 0 | 0.00 | 17.60 | 7 | 3,017 | 0.23% |
|
| 2019/05/08 | 10 | 18.55 | 0 | 0.00 | 18.55 | 10 | 2,989 | 0.33% |
|
| 2019/05/06 | 2 | 18.88 | 0 | 0.00 | 18.90 | 2 | 3,136 | 0.06% |
|
| 2019/05/02 | 1 | 19.50 | 0 | 0.00 | 19.60 | 1 | 3,139 | 0.03% |
|
| 2019/04/29 | 4 | 19.44 | 0 | 0.00 | 19.25 | 4 | 3,310 | 0.12% |
|
| 2019/04/26 | 1 | 20.25 | 0 | 0.00 | 20.25 | 1 | 3,277 | 0.03% |
|
| 2019/04/22 | 10 | 21.90 | 2 | 21.40 | 21.25 | 8 | 3,282 | 0.24% |
|
| 2019/04/18 | 0 | 0.00 | 1 | 21.60 | 20.75 | -1 | 3,262 | -0.03% |
|
| 2019/04/17 | 0 | 0.00 | 2 | 21.65 | 21.45 | -2 | 3,227 | -0.06% |
|
| 2019/04/16 | 12 | 21.24 | 10 | 21.50 | 21.60 | 2 | 3,211 | 0.06% |
|
| 2019/04/12 | 7 | 20.54 | 0 | 0.00 | 20.50 | 7 | 3,240 | 0.22% |
|
| 2019/04/11 | 0 | 0.00 | 8 | 21.07 | 21.00 | -8 | 3,246 | -0.25% |
|
| 2019/04/10 | 6 | 21.33 | 0 | 0.00 | 21.30 | 6 | 3,240 | 0.19% |
|
| 2019/04/09 | 0 | 0.00 | 10 | 21.80 | 21.75 | -10 | 3,241 | -0.31% |
|
| 2019/04/08 | 10 | 21.85 | 2 | 21.75 | 21.65 | 8 | 3,257 | 0.25% |
|
| 2019/04/03 | 8 | 21.39 | 0 | 0.00 | 21.60 | 8 | 3,245 | 0.25% |
|
| 2019/04/02 | 2 | 21.45 | 0 | 0.00 | 21.35 | 2 | 3,254 | 0.06% |
|
| 2019/03/28 | 3 | 20.40 | 0 | 0.00 | 20.50 | 3 | 3,297 | 0.09% |
|
| 2019/03/27 | 1 | 20.20 | 0 | 0.00 | 20.20 | 1 | 3,380 | 0.03% |
|
| 2019/03/25 | 1 | 20.85 | 0 | 0.00 | 20.80 | 1 | 3,459 | 0.03% |
|
| 2019/03/15 | 3 | 20.75 | 4 | 20.91 | 20.90 | -1 | 4,040 | -0.02% |
|
| 2019/03/14 | 3 | 21.40 | 14 | 21.16 | 20.85 | -11 | 4,097 | -0.27% |
|
| 2019/03/11 | 2 | 21.40 | 0 | 0.00 | 21.50 | 2 | 5,268 | 0.04% |
|
| 2019/03/08 | 1 | 21.50 | 2 | 21.30 | 21.25 | -1 | 5,379 | -0.02% |
|
| 2019/03/06 | 2 | 22.40 | 4 | 22.30 | 22.30 | -2 | 5,524 | -0.04% |
|
| 2019/03/05 | 1 | 22.35 | 2 | 22.40 | 22.20 | -1 | 5,688 | -0.02% |
|
| 2019/03/04 | 0 | 0.00 | 2 | 22.60 | 22.50 | -2 | 5,975 | -0.03% |
|
| 2019/02/27 | 17 | 22.54 | 3 | 22.55 | 22.40 | 14 | 6,090 | 0.23% |
|
| 2019/02/26 | 0 | 0.00 | 2 | 23.35 | 22.75 | -2 | 6,373 | -0.03% |
|
| 2019/02/25 | 5 | 22.74 | 2 | 22.85 | 22.75 | 3 | 6,677 | 0.04% |
|
| 2019/02/22 | 5 | 23.05 | 0 | 0.00 | 23.00 | 5 | 6,778 | 0.07% |
|
| 2019/02/21 | 15 | 23.11 | 0 | 0.00 | 23.30 | 15 | 6,803 | 0.22% |
|
| 2019/02/20 | 11 | 23.66 | 5.1 | 24.01 | 23.50 | 5.9 | 6,788 | 0.09% |
|
| 2019/02/19 | 3 | 22.50 | 9 | 22.81 | 23.00 | -6 | 6,648 | -0.09% |
|
| 2019/02/18 | 4 | 23.04 | 8 | 23.14 | 22.80 | -4 | 6,605 | -0.06% |
|
| 2019/02/15 | 0 | 0.00 | 15 | 22.92 | 22.65 | -15 | 6,562 | -0.23% |
|
| 2019/02/14 | 44 | 23.63 | 11 | 23.97 | 23.10 | 33 | 6,546 | 0.50% |
|
| 2019/02/13 | 9 | 22.54 | 47 | 23.28 | 23.45 | -38 | 6,366 | -0.60% |
|
| 2019/02/12 | 4 | 22.13 | 10 | 21.95 | 21.90 | -6 | 6,143 | -0.10% |
|
| 2019/02/11 | 10 | 21.68 | 7 | 21.55 | 21.40 | 3 | 6,069 | 0.05% |
|
| 2019/01/30 | 2 | 20.48 | 7 | 20.56 | 20.30 | -5 | 6,027 | -0.08% |
|
| 2019/01/29 | 5 | 20.43 | 0 | 0.00 | 20.25 | 5 | 6,036 | 0.08% |
|
| 2019/01/28 | 10 | 21.02 | 2 | 20.60 | 20.70 | 8 | 6,058 | 0.13% |
|
| 2019/01/25 | 2 | 20.90 | 2 | 20.75 | 20.50 | 0 | 6,080 | 0.00% |
|
| 2019/01/24 | 2 | 20.40 | 0 | 0.00 | 20.25 | 2 | 6,156 | 0.03% |
|
| 2019/01/23 | 0 | 0.00 | 1 | 20.20 | 20.20 | -1 | 6,287 | -0.02% |
|
| 2019/01/22 | 2 | 20.38 | 2 | 20.40 | 20.20 | 0 | 6,300 | 0.00% |
|
| 2019/01/21 | 1 | 20.35 | 3 | 20.40 | 20.85 | -2 | 6,329 | -0.03% |
|
| 2019/01/18 | 3 | 19.50 | 4 | 19.68 | 19.80 | -1 | 6,246 | -0.02% |
|
| 2019/01/17 | 4 | 19.81 | 4 | 19.65 | 19.45 | 0 | 6,309 | 0.00% |
|
| 2019/01/16 | 1 | 19.50 | 0 | 0.00 | 19.90 | 1 | 6,329 | 0.02% |
|
| 2019/01/15 | 2 | 19.50 | 0 | 0.00 | 19.65 | 2 | 6,317 | 0.03% |
|
| 2019/01/14 | 7 | 18.89 | 0 | 0.00 | 19.10 | 7 | 6,313 | 0.11% |
|
| 2019/01/11 | 2 | 19.60 | 2 | 19.18 | 19.20 | 0 | 6,338 | 0.00% |
|
| 2019/01/10 | 0 | 0.00 | 2 | 19.88 | 19.55 | -2 | 6,345 | -0.03% |
|
| 2019/01/09 | 0 | 0.00 | 2 | 19.75 | 19.70 | -2 | 6,369 | -0.03% |
|
| 2019/01/08 | 0 | 0.00 | 8 | 19.25 | 19.35 | -8 | 6,461 | -0.12% |
|
| 2019/01/07 | 12 | 19.39 | 0 | 0.00 | 19.20 | 12 | 6,480 | 0.19% |
|
| 2019/01/02 | 3 | 20.20 | 3 | 20.20 | 20.05 | 0 | 6,614 | 0.00% |
|
| 2018/12/28 | 0 | 0.00 | 5 | 20.26 | 20.15 | -5 | 6,672 | -0.07% |
|
| 2018/12/26 | 0 | 0.00 | 1 | 19.85 | 19.85 | -1 | 6,784 | -0.01% |
|
| 2018/12/25 | 2 | 19.95 | 2 | 20.00 | 20.00 | 0 | 6,833 | 0.00% |
|
| 2018/12/24 | 3 | 20.35 | 3 | 20.55 | 20.50 | 0 | 6,844 | 0.00% |
|
| 2018/12/22 | 2 | 20.23 | 2 | 20.50 | 20.40 | 0 | 6,849 | 0.00% |
|
| 2018/12/21 | 5 | 20.40 | 0 | 0.00 | 20.75 | 5 | 6,891 | 0.07% |
|
| 2018/12/19 | 2 | 21.03 | 3 | 20.87 | 20.75 | -1 | 6,866 | -0.01% |
|
| 2018/12/18 | 1 | 21.25 | 15 | 21.13 | 20.85 | -14 | 6,933 | -0.20% |
|
| 2018/12/17 | 5 | 21.40 | 0 | 0.00 | 21.40 | 5 | 7,063 | 0.07% |
|
| 2018/12/14 | 15 | 21.50 | 0 | 0.00 | 21.60 | 15 | 7,092 | 0.21% |
|
| 2018/12/13 | 6 | 22.41 | 4 | 22.31 | 22.10 | 2 | 7,128 | 0.03% |
|
| 2018/12/12 | 11 | 22.71 | 5 | 22.80 | 22.85 | 6 | 7,105 | 0.08% |
|
| 2018/12/11 | 0 | 0.00 | 15 | 22.24 | 21.75 | -15 | 7,057 | -0.21% |
|
| 2018/12/10 | 7 | 22.28 | 0 | 0.00 | 22.05 | 7 | 7,070 | 0.10% |
|
| 2018/12/07 | 16 | 22.82 | 7 | 22.79 | 22.60 | 9 | 7,085 | 0.13% |
|
| 2018/12/06 | 4 | 23.33 | 8 | 23.89 | 22.20 | -4 | 7,191 | -0.06% |
|
| 2018/12/05 | 14 | 24.05 | 32 | 24.04 | 24.00 | -18 | 7,061 | -0.25% |
|
| 2018/12/04 | 40 | 24.01 | 23 | 24.23 | 24.50 | 17 | 6,721 | 0.25% |
|
| 2018/12/03 | 0 | 0.00 | 15 | 22.81 | 22.50 | -15 | 6,286 | -0.24% |
|
| 2018/11/30 | 2 | 21.93 | 1 | 21.90 | 22.00 | 1 | 6,189 | 0.02% |
|
| 2018/11/29 | 5 | 22.40 | 5 | 22.43 | 21.90 | 0 | 6,162 | 0.00% |
|
| 2018/11/28 | 15 | 22.57 | 20 | 22.65 | 22.25 | -5 | 6,052 | -0.08% |
|
| 2018/11/27 | 11 | 22.34 | 5 | 22.47 | 22.25 | 6 | 5,919 | 0.10% |
|
| 2018/11/26 | 1 | 21.95 | 1 | 21.55 | 21.60 | 0 | 5,645 | 0.00% |
|
| 2018/11/23 | 28 | 22.00 | 15 | 21.79 | 21.70 | 13 | 5,570 | 0.23% |
|
| 2018/11/22 | 9 | 21.06 | 4 | 20.78 | 21.15 | 5 | 5,292 | 0.09% |
|
| 2018/11/21 | 8 | 20.44 | 8 | 20.24 | 20.55 | 0 | 4,970 | 0.00% |
|
| 2018/11/13 | 0 | 0.00 | 1 | 18.00 | 18.60 | -1 | 5,141 | -0.02% |
|
| 2018/11/09 | 13 | 18.06 | 19 | 18.23 | 18.25 | -6 | 5,191 | -0.12% |
|
| 2018/11/08 | 2 | 18.93 | 1 | 18.10 | 18.00 | 1 | 5,248 | 0.02% |
|
| 2018/11/07 | 2 | 19.00 | 0 | 0.00 | 18.60 | 2 | 5,226 | 0.04% |
|
| 2018/11/05 | 10 | 18.15 | 0 | 0.00 | 18.20 | 10 | 5,307 | 0.19% |
|
| 2018/11/02 | 0 | 0.00 | 11 | 18.09 | 18.35 | -11 | 5,323 | -0.21% |
|
| 2018/11/01 | 6 | 18.33 | 5 | 18.40 | 17.70 | 1 | 5,296 | 0.02% |
|
| 2018/10/31 | 5 | 17.25 | 3 | 17.40 | 17.50 | 2 | 5,205 | 0.04% |
|
| 2018/10/29 | 2 | 16.38 | 25 | 16.08 | 16.10 | -23 | 5,175 | -0.44% |
|
| 2018/10/26 | 9 | 15.70 | 67 | 16.54 | 15.65 | -58 | 5,221 | -1.11% |
|
| 2018/10/25 | 313 | 16.51 | 10 | 16.60 | 16.15 | 303 | 5,225 | 5.80% |
大買/鉅額交易
|
| 2018/10/24 | 3 | 17.93 | 0 | 0.00 | 17.90 | 3 | 5,183 | 0.06% |
|
| 2018/10/23 | 2 | 18.40 | 1 | 18.85 | 18.35 | 1 | 5,214 | 0.02% |
|
| 2018/10/22 | 1 | 19.10 | 7 | 18.96 | 19.10 | -6 | 5,280 | -0.11% |
|
| 2018/10/19 | 6 | 18.34 | 1 | 18.35 | 18.60 | 5 | 5,440 | 0.09% |
|
| 2018/10/17 | 2 | 19.50 | 3 | 20.02 | 19.45 | -1 | 5,542 | -0.02% |
|
| 2018/10/16 | 16 | 20.19 | 15 | 19.75 | 19.50 | 1 | 5,573 | 0.02% |
|
| 2018/10/15 | 14 | 19.39 | 10 | 19.25 | 19.10 | 4 | 5,654 | 0.07% |
|
| 2018/10/12 | 2 | 18.80 | 35 | 18.49 | 19.30 | -33 | 5,774 | -0.57% |
|
| 2018/10/11 | 9 | 18.03 | 8 | 18.23 | 18.00 | 1 | 5,828 | 0.02% |
|
| 2018/10/09 | 17 | 20.37 | 3 | 20.63 | 20.00 | 14 | 5,909 | 0.24% |
|
| 2018/10/08 | 8 | 20.03 | 3 | 20.57 | 20.70 | 5 | 6,010 | 0.08% |
|
| 2018/10/05 | 18 | 20.83 | 0 | 0.00 | 20.30 | 18 | 6,078 | 0.30% |
|
| 2018/10/04 | 360 | 21.95 | 502 | 22.05 | 21.95 | -142 | 6,039 | -2.35% |
大買/大賣/鉅額交易
|
| 2018/10/03 | 412 | 22.30 | 400 | 22.30 | 22.30 | 12 | 6,180 | 0.19% |
大買/大賣/
|
| 2018/10/02 | 0 | 0.00 | 50 | 24.05 | 23.40 | -50 | 6,413 | -0.78% |
|
| 2018/10/01 | 0 | 0.00 | 42 | 23.77 | 23.85 | -42 | 6,568 | -0.64% |
|
| 2018/09/27 | 1 | 23.35 | 0 | 0.00 | 23.30 | 1 | 6,877 | 0.01% |
|
| 2018/09/26 | 5 | 23.70 | 135 | 23.84 | 24.00 | -130 | 7,020 | -1.85% |
大賣/鉅額交易
|
| 2018/09/25 | 13 | 24.26 | 362 | 24.48 | 23.65 | -349 | 7,080 | -4.93% |
大賣/鉅額交易
|
| 2018/09/21 | 2 | 23.73 | 459 | 24.32 | 23.95 | -457 | 7,036 | -6.50% |
大賣/鉅額交易
|
| 2018/09/20 | 4 | 23.20 | 339 | 23.40 | 23.15 | -335 | 6,984 | -4.80% |
大賣/鉅額交易
|
| 2018/09/19 | 59 | 23.61 | 112 | 24.06 | 23.10 | -53 | 7,126 | -0.74% |
大賣/
|
| 2018/09/18 | 9 | 23.20 | 30 | 23.40 | 23.00 | -21 | 7,137 | -0.29% |
|
| 2018/09/17 | 33 | 23.77 | 24 | 24.01 | 24.20 | 9 | 7,271 | 0.12% |
|
| 2018/09/14 | 22 | 21.97 | 34 | 22.65 | 23.25 | -12 | 7,240 | -0.17% |
|
| 2018/09/13 | 12 | 21.25 | 16 | 21.20 | 21.15 | -4 | 7,349 | -0.05% |
|
| 2018/09/12 | 15 | 20.53 | 3 | 21.50 | 20.10 | 12 | 7,544 | 0.16% |
|
| 2018/09/11 | 1 | 22.55 | 26 | 22.29 | 22.10 | -25 | 7,600 | -0.33% |
|
| 2018/09/10 | 12 | 23.16 | 0 | 0.00 | 22.45 | 12 | 7,871 | 0.15% |
|
| 2018/09/07 | 15 | 25.57 | 2 | 25.70 | 24.90 | 13 | 7,830 | 0.17% |
|
| 2018/09/06 | 5 | 26.82 | 4 | 26.60 | 26.65 | 1 | 7,859 | 0.01% |
|
| 2018/09/05 | 5 | 26.91 | 0 | 0.00 | 26.80 | 5 | 8,060 | 0.06% |
|
| 2018/09/04 | 0 | 0.00 | 6 | 27.42 | 27.50 | -6 | 8,353 | -0.07% |
|
| 2018/09/03 | 23 | 27.26 | 0 | 0.00 | 26.85 | 23 | 8,584 | 0.27% |
|
| 2018/08/31 | 3 | 27.75 | 0 | 0.00 | 28.40 | 3 | 8,642 | 0.03% |
|
| 2018/08/30 | 1 | 28.50 | 3 | 29.02 | 28.10 | -2 | 8,737 | -0.02% |
|
| 2018/08/29 | 0 | 0.00 | 2 | 28.63 | 28.45 | -2 | 8,808 | -0.02% |
|
| 2018/08/28 | 1 | 28.00 | 1 | 28.45 | 28.05 | 0 | 8,965 | 0.00% |
|
| 2018/08/27 | 0 | 0.00 | 28 | 28.16 | 28.55 | -28 | 9,101 | -0.31% |
|
| 2018/08/24 | 24 | 27.11 | 11 | 27.52 | 27.25 | 13 | 9,575 | 0.14% |
|
| 2018/08/23 | 0 | 0.00 | 8 | 27.69 | 28.00 | -8 | 10,673 | -0.07% |
|
| 2018/08/22 | 2 | 26.93 | 0 | 0.00 | 27.15 | 2 | 11,758 | 0.02% |
|
| 2018/08/21 | 0 | 0.00 | 6 | 27.68 | 27.25 | -6 | 13,147 | -0.05% |
|
| 2018/08/20 | 26 | 27.44 | 4 | 28.08 | 27.40 | 22 | 13,469 | 0.16% |
|
| 2018/08/17 | 10 | 29.44 | 10 | 29.21 | 28.90 | 0 | 14,306 | 0.00% |
|
| 2018/08/16 | 9 | 28.34 | 11 | 28.80 | 29.25 | -2 | 14,575 | -0.01% |
|
| 2018/08/15 | 7 | 29.41 | 0 | 0.00 | 28.95 | 7 | 14,843 | 0.05% |
|
| 2018/08/14 | 0 | 0.00 | 7 | 30.45 | 30.75 | -7 | 14,865 | -0.05% |
|
| 2018/08/13 | 10 | 29.55 | 5 | 29.56 | 29.90 | 5 | 14,941 | 0.03% |
|
| 2018/08/10 | 2 | 31.00 | 7 | 31.54 | 31.00 | -5 | 14,913 | -0.03% |
|
| 2018/08/09 | 3 | 30.48 | 1 | 30.85 | 30.60 | 2 | 14,955 | 0.01% |
|
| 2018/08/08 | 7 | 31.04 | 0 | 0.00 | 31.00 | 7 | 15,330 | 0.05% |
|
| 2018/08/07 | 1 | 31.60 | 1 | 31.85 | 31.45 | 0 | 15,401 | 0.00% |
|
| 2018/08/06 | 5 | 31.58 | 2 | 32.20 | 31.45 | 3 | 15,710 | 0.02% |
|
| 2018/08/03 | 0 | 0.00 | 7 | 32.11 | 32.35 | -7 | 15,863 | -0.04% |
|
| 2018/08/02 | 13 | 31.61 | 3 | 31.92 | 31.35 | 10 | 15,852 | 0.06% |
|
| 2018/08/01 | 0 | 0.00 | 1 | 33.35 | 33.20 | -1 | 15,913 | -0.01% |
|
| 2018/07/31 | 1 | 33.85 | 1 | 33.65 | 33.65 | 0 | 16,055 | 0.00% |
|
| 2018/07/30 | 1 | 33.70 | 0 | 0.00 | 33.65 | 1 | 16,049 | 0.01% |
|
| 2018/07/27 | 3 | 35.08 | 7 | 35.05 | 35.00 | -4 | 16,001 | -0.02% |
|
| 2018/07/26 | 10 | 35.05 | 11 | 34.95 | 35.40 | -1 | 15,934 | -0.01% |
|
| 2018/07/24 | 3 | 34.60 | 1 | 34.35 | 34.10 | 2 | 15,688 | 0.01% |
|
| 2018/07/23 | 2 | 32.40 | 2 | 32.70 | 33.80 | 0 | 15,617 | 0.00% |
|
| 2018/07/20 | 6 | 33.77 | 4 | 34.59 | 33.55 | 2 | 15,562 | 0.01% |
|
| 2018/07/19 | 10 | 33.53 | 6 | 34.01 | 34.15 | 4 | 15,410 | 0.03% |
|
| 2018/07/18 | 8 | 33.39 | 4 | 34.04 | 32.50 | 4 | 15,296 | 0.03% |
|
| 2018/07/17 | 3 | 35.05 | 2 | 34.98 | 34.05 | 1 | 15,193 | 0.01% |
|
| 2018/07/16 | 1 | 36.10 | 1 | 36.35 | 35.70 | 0 | 15,078 | 0.00% |
|
| 2018/07/13 | 1 | 35.70 | 2 | 34.70 | 34.55 | -1 | 15,044 | -0.01% |
|
| 2018/07/12 | 2 | 34.35 | 0 | 0.00 | 34.45 | 2 | 14,942 | 0.01% |
|
| 2018/07/11 | 6 | 34.43 | 7 | 34.19 | 34.55 | -1 | 14,897 | -0.01% |
|
| 2018/07/10 | 2 | 33.33 | 4 | 34.51 | 34.30 | -2 | 14,731 | -0.01% |
|
| 2018/07/09 | 1 | 33.15 | 2 | 32.60 | 32.55 | -1 | 14,561 | -0.01% |
|
| 2018/07/06 | 4 | 31.54 | 11 | 32.18 | 33.80 | -7 | 14,382 | -0.05% |
|
| 2018/07/05 | 7 | 30.96 | 10 | 31.63 | 30.75 | -3 | 14,183 | -0.02% |
|
| 2018/07/04 | 15 | 31.03 | 9 | 30.77 | 30.70 | 6 | 14,034 | 0.04% |
|
| 2018/07/03 | 2 | 34.05 | 8 | 33.81 | 33.20 | -6 | 13,822 | -0.04% |
|
| 2018/07/02 | 11 | 34.81 | 4 | 34.85 | 34.20 | 7 | 13,741 | 0.05% |
|
| 2018/06/29 | 4 | 35.19 | 4 | 34.55 | 35.20 | 0 | 13,686 | 0.00% |
|
| 2018/06/28 | 7 | 35.91 | 5 | 35.23 | 34.50 | 2 | 13,546 | 0.01% |
|
| 2018/06/27 | 1 | 36.80 | 2 | 37.30 | 36.50 | -1 | 13,363 | -0.01% |
|
| 2018/06/26 | 6 | 37.29 | 9 | 37.22 | 36.90 | -3 | 13,272 | -0.02% |
|
| 2018/06/25 | 4 | 37.14 | 8 | 37.08 | 36.80 | -4 | 13,101 | -0.03% |
|
| 2018/06/22 | 5 | 39.30 | 1 | 40.00 | 38.65 | 4 | 12,955 | 0.03% |
|
| 2018/06/21 | 7 | 39.71 | 7 | 39.87 | 41.00 | 0 | 12,800 | 0.00% |
|
| 2018/06/20 | 6 | 39.11 | 18 | 38.36 | 37.75 | -12 | 12,560 | -0.10% |
|
| 2018/06/19 | 41 | 41.26 | 37 | 41.81 | 39.80 | 4 | 12,439 | 0.03% |
|
| 2018/06/15 | 8 | 39.94 | 2 | 39.90 | 39.90 | 6 | 12,155 | 0.05% |
|
| 2018/06/14 | 9 | 39.44 | 6 | 39.77 | 39.60 | 3 | 12,239 | 0.02% |
|
| 2018/06/13 | 13 | 39.21 | 3 | 38.65 | 39.00 | 10 | 12,350 | 0.08% |
|
| 2018/06/12 | 22 | 42.28 | 29 | 42.59 | 42.45 | -7 | 12,426 | -0.06% |
|
| 2018/06/11 | 18 | 39.71 | 19 | 38.90 | 41.00 | -1 | 12,131 | -0.01% |
|
| 2018/06/08 | 8 | 36.95 | 11 | 37.20 | 37.30 | -3 | 11,994 | -0.03% |
|
| 2018/06/07 | 4 | 36.29 | 7 | 36.50 | 37.00 | -3 | 11,951 | -0.03% |
|
| 2018/06/06 | 3 | 35.72 | 34 | 35.97 | 35.90 | -31 | 11,989 | -0.26% |
|
| 2018/06/05 | 30 | 36.08 | 33 | 37.01 | 34.60 | -3 | 12,093 | -0.02% |
|
| 2018/06/04 | 34 | 37.31 | 9 | 37.31 | 37.20 | 25 | 12,044 | 0.21% |
|
| 2018/06/01 | 35 | 37.60 | 203 | 38.61 | 37.00 | -168 | 11,883 | -1.41% |
大賣/鉅額交易
|
| 2018/05/31 | 68 | 39.74 | 27 | 40.03 | 38.20 | 41 | 11,358 | 0.36% |
|
| 2018/05/30 | 39 | 36.09 | 62 | 36.22 | 37.60 | -23 | 10,218 | -0.23% |
|
| 2018/05/29 | 228 | 34.22 | 43 | 34.70 | 34.20 | 185 | 9,074 | 2.04% |
大買/鉅額交易
|
| 2018/05/28 | 26 | 31.00 | 46 | 30.95 | 32.05 | -20 | 7,610 | -0.26% |
|
| 2018/05/25 | 36 | 29.01 | 14 | 28.63 | 29.15 | 22 | 7,234 | 0.30% |
|
| 2018/05/24 | 9 | 26.31 | 7 | 26.64 | 26.50 | 2 | 6,262 | 0.03% |
|
| 2018/05/23 | 3 | 26.35 | 18 | 26.24 | 25.90 | -15 | 5,976 | -0.25% |
|
| 2018/05/22 | 10 | 25.28 | 4 | 26.03 | 25.10 | 6 | 5,631 | 0.11% |
|
| 2018/05/21 | 11 | 25.30 | 26 | 25.83 | 26.05 | -15 | 5,538 | -0.27% |
|
| 2018/05/18 | 3 | 24.95 | 15 | 25.02 | 25.05 | -12 | 5,420 | -0.22% |
|
| 2018/05/17 | 15 | 24.64 | 28 | 24.76 | 24.40 | -13 | 5,346 | -0.24% |
|
| 2018/05/16 | 46 | 26.33 | 25 | 25.88 | 25.20 | 21 | 5,258 | 0.40% |
|
| 2018/05/15 | 10 | 24.94 | 24 | 24.81 | 24.90 | -14 | 4,897 | -0.29% |
|
| 2018/05/14 | 34 | 25.86 | 43 | 25.47 | 25.80 | -9 | 4,846 | -0.19% |
|
| 2018/05/11 | 20 | 24.65 | 34 | 25.18 | 24.40 | -14 | 4,517 | -0.31% |
|
| 2018/05/10 | 9 | 24.48 | 8 | 24.71 | 24.75 | 1 | 4,342 | 0.02% |
|
| 2018/05/09 | 68 | 24.60 | 11 | 24.56 | 24.15 | 57 | 4,292 | 1.33% |
|
| 2018/05/08 | 4 | 23.79 | 20 | 23.75 | 24.05 | -16 | 4,146 | -0.39% |
|
| 2018/05/07 | 0 | 0.00 | 16 | 22.63 | 22.75 | -16 | 3,983 | -0.40% |
|
| 2018/05/04 | 3 | 21.90 | 0 | 0.00 | 21.70 | 3 | 3,991 | 0.08% |
|
| 2018/05/03 | 0 | 0.00 | 4 | 22.50 | 22.40 | -4 | 4,024 | -0.10% |
|
| 2018/04/27 | 0 | 0.00 | 14 | 21.83 | 21.90 | -14 | 4,590 | -0.31% |
|
| 2018/04/26 | 12 | 21.72 | 3 | 22.57 | 21.50 | 9 | 5,006 | 0.18% |
|
| 2018/04/25 | 10 | 22.17 | 5 | 22.42 | 22.25 | 5 | 5,087 | 0.10% |
|
| 2018/04/24 | 13 | 22.80 | 5 | 23.10 | 22.80 | 8 | 5,170 | 0.15% |
|
| 2018/04/23 | 1 | 23.80 | 1 | 24.25 | 23.70 | 0 | 5,145 | 0.00% |
|
| 2018/04/20 | 23 | 23.90 | 0 | 0.00 | 23.80 | 23 | 5,127 | 0.45% |
|
| 2018/04/19 | 11 | 24.24 | 42 | 24.27 | 24.40 | -31 | 5,110 | -0.61% |
|
| 2018/04/18 | 1 | 23.50 | 9 | 23.79 | 23.40 | -8 | 4,982 | -0.16% |
|
| 2018/04/17 | 22 | 23.83 | 0 | 0.00 | 23.50 | 22 | 4,975 | 0.44% |
|
| 2018/04/16 | 16 | 24.75 | 0 | 0.00 | 24.60 | 16 | 4,971 | 0.32% |
|
| 2018/04/13 | 16 | 24.84 | 39 | 24.71 | 24.95 | -23 | 4,975 | -0.46% |
|
| 2018/04/12 | 15 | 23.92 | 0 | 0.00 | 23.80 | 15 | 4,955 | 0.30% |
|
| 2018/04/11 | 14 | 23.60 | 28 | 24.16 | 24.00 | -14 | 5,092 | -0.27% |
|
| 2018/04/10 | 1 | 23.00 | 0 | 0.00 | 23.05 | 1 | 5,090 | 0.02% |
|
| 2018/04/09 | 6 | 22.91 | 0 | 0.00 | 22.90 | 6 | 5,194 | 0.12% |
|
| 2018/04/03 | 15 | 23.50 | 0 | 0.00 | 23.35 | 15 | 5,218 | 0.29% |
|
| 2018/04/02 | 5 | 23.94 | 0 | 0.00 | 23.80 | 5 | 5,216 | 0.10% |
|
| 2018/03/31 | 3 | 24.08 | 0 | 0.00 | 24.25 | 3 | 5,222 | 0.06% |
|
| 2018/03/30 | 9 | 24.18 | 1 | 24.55 | 24.05 | 8 | 5,259 | 0.15% |
|
| 2018/03/29 | 1 | 24.20 | 1 | 24.80 | 24.20 | 0 | 5,298 | 0.00% |
|
| 2018/03/28 | 7 | 24.06 | 2 | 24.50 | 24.00 | 5 | 5,322 | 0.09% |
|
| 2018/03/27 | 0 | 0.00 | 5 | 24.43 | 24.20 | -5 | 5,302 | -0.09% |
|
| 2018/03/26 | 2 | 24.20 | 9 | 24.29 | 24.10 | -7 | 5,307 | -0.13% |
|
| 2018/03/23 | 23 | 23.84 | 0 | 0.00 | 23.95 | 23 | 5,309 | 0.43% |
|
| 2018/03/22 | 4 | 26.00 | 0 | 0.00 | 24.85 | 4 | 5,264 | 0.08% |
|
| 2018/03/21 | 5 | 25.85 | 4 | 26.31 | 25.85 | 1 | 5,189 | 0.02% |
|
| 2018/03/20 | 4 | 26.30 | 18 | 26.38 | 26.35 | -14 | 5,112 | -0.27% |
|
| 2018/03/19 | 10 | 26.16 | 14.5 | 26.38 | 26.50 | -4.5 | 4,988 | -0.09% |
|
| 2018/03/16 | 26 | 26.00 | 26 | 26.00 | 25.55 | 0 | 4,795 | 0.00% |
|
| 2018/03/14 | 1 | 25.05 | 12 | 25.18 | 24.80 | -11 | 4,605 | -0.24% |
|
| 2018/03/13 | 11 | 24.59 | 12 | 24.96 | 25.10 | -1 | 4,568 | -0.02% |
|
| 2018/03/12 | 2 | 25.20 | 6 | 25.00 | 24.70 | -4 | 4,578 | -0.09% |
|
| 2018/03/09 | 5 | 24.05 | 7.2 | 24.14 | 24.40 | -2.2 | 4,563 | -0.05% |
|
| 2018/03/08 | 0 | 0.00 | 21 | 23.11 | 23.35 | -21 | 4,559 | -0.46% |
|
| 2018/03/07 | 0 | 0.00 | 5 | 21.40 | 21.25 | -5 | 4,549 | -0.11% |
|
| 2018/03/06 | 0 | 0.00 | 2 | 21.40 | 21.10 | -2 | 4,677 | -0.04% |
|
| 2018/03/05 | 1 | 20.90 | 0 | 0.00 | 20.85 | 1 | 4,903 | 0.02% |
|
| 2018/03/02 | 1 | 21.00 | 2 | 21.00 | 21.20 | -1 | 5,315 | -0.02% |
|
| 2018/03/01 | 2 | 21.23 | 0 | 0.00 | 21.25 | 2 | 5,424 | 0.04% |
|
| 2018/02/27 | 5 | 21.50 | 1 | 21.85 | 21.25 | 4 | 5,528 | 0.07% |
|
| 2018/02/26 | 10 | 21.80 | 1 | 21.70 | 21.85 | 9 | 5,586 | 0.16% |
|
| 2018/02/23 | 2 | 21.40 | 0 | 0.00 | 21.40 | 2 | 5,735 | 0.03% |
|
| 2018/02/22 | 1 | 21.05 | 0 | 0.00 | 21.05 | 1 | 5,991 | 0.02% |
|
| 2018/02/21 | 0 | 0.00 | 3 | 21.23 | 21.15 | -3 | 6,514 | -0.05% |
|
| 2018/02/12 | 10 | 21.00 | 9 | 20.82 | 20.10 | 1 | 6,991 | 0.01% |
|
| 2018/02/09 | 6 | 19.21 | 6 | 19.18 | 20.50 | 0 | 7,411 | 0.00% |
|
| 2018/02/08 | 8 | 19.93 | 0 | 0.00 | 20.00 | 8 | 7,508 | 0.11% |
|
| 2018/02/07 | 0 | 0.00 | 11 | 21.12 | 20.70 | -11 | 7,549 | -0.15% |
|
| 2018/02/06 | 8 | 20.68 | 0 | 0.00 | 20.45 | 8 | 7,600 | 0.11% |
|
| 2018/02/05 | 4 | 22.44 | 0 | 0.00 | 22.70 | 4 | 7,704 | 0.05% |
|
| 2018/02/02 | 5 | 23.79 | 0 | 0.00 | 23.70 | 5 | 7,809 | 0.06% |
|
| 2018/01/31 | 1 | 24.10 | 0 | 0.00 | 24.30 | 1 | 8,037 | 0.01% |
|
| 2018/01/26 | 0 | 0.00 | 5 | 25.56 | 25.40 | -5 | 8,546 | -0.06% |
|
| 2018/01/25 | 21 | 25.53 | 1 | 25.55 | 25.20 | 20 | 8,703 | 0.23% |
|
| 2018/01/24 | 7 | 26.89 | 8 | 26.91 | 26.40 | -1 | 8,804 | -0.01% |
|
| 2018/01/23 | 13 | 26.42 | 5 | 27.62 | 26.45 | 8 | 8,872 | 0.09% |
|
| 2018/01/22 | 11 | 26.95 | 20 | 26.89 | 27.15 | -9 | 8,922 | -0.10% |
|
| 2018/01/19 | 3 | 25.52 | 7 | 25.29 | 25.40 | -4 | 9,219 | -0.04% |
|
| 2018/01/18 | 7 | 24.39 | 150 | 25.05 | 24.85 | -143 | 9,485 | -1.51% |
大賣/鉅額交易
|
| 2018/01/16 | 0 | 0.00 | 1 | 24.40 | 24.20 | -1 | 10,268 | -0.01% |
|
| 2018/01/15 | 0 | 0.00 | 18 | 24.37 | 24.00 | -18 | 10,700 | -0.17% |
|
| 2018/01/12 | 0 | 0.00 | 4 | 24.00 | 24.05 | -4 | 10,878 | -0.04% |
|
| 2018/01/10 | 18 | 23.98 | 0 | 0.00 | 23.70 | 18 | 11,155 | 0.16% |
|
| 2018/01/09 | 3 | 24.67 | 2 | 24.40 | 24.35 | 1 | 11,346 | 0.01% |
|
| 2018/01/08 | 19 | 25.88 | 34 | 25.09 | 24.65 | -15 | 11,708 | -0.13% |
|
| 2018/01/05 | 16 | 25.36 | 13 | 25.17 | 25.50 | 3 | 11,693 | 0.03% |
|
| 2018/01/04 | 0 | 0.00 | 4 | 24.43 | 24.30 | -4 | 11,734 | -0.03% |
|
| 2018/01/03 | 1 | 24.25 | 19 | 24.36 | 24.05 | -18 | 11,867 | -0.15% |
|
| 2018/01/02 | 10 | 22.76 | 10 | 23.20 | 23.40 | 0 | 11,971 | 0.00% |
|