券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
華南永昌-大安 券商分點個股進出
華南永昌-大安 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/04/26 | 5 | 71.02 | 0 | 0.00 | 71.50 | 5 | 6,386 | 0.08% |
|
| 2024/04/24 | 0 | 0.00 | 2 | 69.90 | 70.40 | -2 | 6,374 | -0.03% |
|
| 2024/04/23 | 0 | 0.00 | 7 | 68.20 | 68.30 | -7 | 6,362 | -0.11% |
|
| 2024/04/22 | 2 | 68.70 | 1.1 | 68.73 | 68.30 | 1 | 6,358 | 0.01% |
|
| 2024/04/19 | 0 | 69.75 | 1 | 71.00 | 70.50 | -1 | 6,293 | -0.02% |
|
| 2024/04/18 | 0.1 | 71.80 | 2 | 71.70 | 71.50 | -2 | 6,215 | -0.03% |
|
| 2024/04/17 | 0 | 0.00 | 1 | 72.00 | 72.60 | -1 | 6,201 | -0.02% |
|
| 2024/04/16 | 1 | 70.30 | 3 | 70.27 | 70.60 | -2 | 6,136 | -0.03% |
|
| 2024/04/15 | 3 | 72.47 | 0 | 0.00 | 72.00 | 3 | 6,060 | 0.05% |
|
| 2024/04/12 | 19 | 73.21 | 8 | 73.24 | 73.20 | 11 | 6,030 | 0.18% |
|
| 2024/04/11 | 3 | 71.77 | 0 | 0.00 | 72.80 | 3 | 5,949 | 0.05% |
|
| 2024/04/10 | 4 | 72.25 | 0 | 0.00 | 72.40 | 4 | 5,892 | 0.07% |
|
| 2024/04/08 | 0 | 70.81 | 0 | 0.00 | 70.80 | 0 | 5,787 | 0.00% |
|
| 2024/04/03 | 0 | 72.20 | 0 | 0.00 | 71.80 | 0 | 5,763 | 0.00% |
|
| 2024/04/02 | 0 | 71.80 | 1 | 72.00 | 73.00 | -1 | 5,753 | -0.02% |
|
| 2024/03/29 | 3 | 70.30 | 8 | 70.55 | 71.00 | -5 | 5,597 | -0.09% |
|
| 2024/03/28 | 0 | 72.60 | 0 | 0.00 | 72.00 | 0 | 5,390 | 0.00% |
|
| 2024/03/27 | 52 | 72.63 | 51 | 73.39 | 73.80 | 1 | 5,144 | 0.02% |
|
| 2024/03/26 | 1 | 71.00 | 4 | 71.60 | 71.00 | -3 | 4,978 | -0.06% |
|
| 2024/03/25 | 0 | 72.10 | 0 | 0.00 | 72.30 | 0 | 4,974 | 0.00% |
|
| 2024/03/22 | 3 | 72.40 | 0 | 0.00 | 72.40 | 3 | 4,944 | 0.06% |
|
| 2024/03/21 | 0 | 75.90 | 8 | 75.46 | 74.70 | -8 | 4,910 | -0.16% |
|
| 2024/03/20 | 9 | 77.37 | 4 | 77.15 | 75.60 | 5 | 5,085 | 0.10% |
|
| 2024/03/18 | 2 | 70.80 | 1 | 71.70 | 72.10 | 1 | 4,948 | 0.02% |
|
| 2024/03/15 | 0 | 0.00 | 2 | 68.95 | 68.80 | -2 | 4,832 | -0.04% |
|
| 2024/03/14 | 1 | 68.70 | 0 | 0.00 | 68.80 | 1 | 4,777 | 0.02% |
|
| 2024/03/13 | 2 | 70.30 | 7 | 69.67 | 70.10 | -5 | 4,716 | -0.11% |
|
| 2024/03/12 | 6 | 70.05 | 6 | 70.40 | 69.90 | 0 | 4,674 | 0.00% |
|
| 2024/03/11 | 0 | 0.00 | 1 | 68.40 | 68.40 | -1 | 4,698 | -0.02% |
|
| 2024/03/08 | 1 | 70.50 | 1 | 71.00 | 69.00 | 0 | 4,758 | 0.00% |
|
| 2024/03/07 | 6 | 71.38 | 3 | 71.50 | 69.60 | 3 | 4,727 | 0.06% |
|
| 2024/03/06 | 1 | 69.70 | 2 | 69.65 | 70.20 | -1 | 4,786 | -0.02% |
|
| 2024/03/05 | 1 | 68.10 | 9 | 67.84 | 68.10 | -8 | 4,965 | -0.16% |
|
| 2024/03/04 | 8 | 67.90 | 1 | 67.60 | 67.90 | 7 | 5,024 | 0.14% |
|
| 2024/03/01 | 3 | 67.87 | 9 | 68.36 | 67.20 | -6 | 4,971 | -0.12% |
|
| 2024/02/29 | 0 | 0.00 | 5 | 70.20 | 70.30 | -5 | 4,814 | -0.10% |
|
| 2024/02/27 | 4 | 69.75 | 13 | 69.78 | 70.00 | -9 | 4,781 | -0.19% |
|
| 2024/02/26 | 6 | 72.88 | 0 | 0.00 | 72.30 | 6 | 4,667 | 0.13% |
|
| 2024/02/23 | 21 | 73.14 | 18 | 73.17 | 72.50 | 3 | 4,542 | 0.07% |
|
| 2024/02/22 | 6 | 70.10 | 7 | 70.57 | 70.80 | -1 | 4,207 | -0.02% |
|
| 2024/02/21 | 5 | 69.16 | 1 | 68.30 | 68.80 | 4 | 4,122 | 0.10% |
|
| 2024/02/20 | 33 | 69.85 | 65 | 69.02 | 68.20 | -32 | 4,144 | -0.77% |
|
| 2024/02/19 | 2 | 68.70 | 9 | 69.16 | 70.00 | -7 | 4,099 | -0.17% |
|
| 2024/02/16 | 24 | 69.46 | 21 | 69.76 | 69.50 | 3 | 4,088 | 0.07% |
|
| 2024/02/15 | 36 | 67.49 | 0 | 0.00 | 68.20 | 36 | 4,032 | 0.89% |
|
| 2024/01/31 | 13 | 68.06 | 1 | 67.60 | 67.70 | 12 | 4,025 | 0.30% |
|
| 2024/01/30 | 0 | 0.00 | 1 | 66.50 | 66.50 | -1 | 4,054 | -0.02% |
|
| 2024/01/29 | 0 | 0.00 | 0 | 67.40 | 67.40 | 0 | 4,089 | 0.00% |
|
| 2024/01/26 | 2 | 69.19 | 1 | 68.20 | 67.20 | 1 | 4,139 | 0.02% |
|
| 2024/01/25 | 0 | 68.20 | 0 | 0.00 | 68.70 | 0 | 4,117 | 0.00% |
|
| 2024/01/24 | 0 | 0.00 | 0 | 68.40 | 68.00 | 0 | 4,103 | 0.00% |
|
| 2024/01/23 | 0 | 0.00 | 1 | 68.50 | 68.10 | -1 | 4,111 | -0.02% |
|
| 2024/01/22 | 16 | 67.46 | 1 | 67.10 | 68.00 | 15 | 4,084 | 0.37% |
|
| 2024/01/19 | 0 | 0.00 | 2 | 66.00 | 66.50 | -2 | 3,970 | -0.05% |
|
| 2024/01/18 | 2 | 65.75 | 1 | 64.80 | 65.30 | 1 | 4,006 | 0.03% |
|
| 2024/01/16 | 0 | 0.00 | 1 | 65.80 | 66.10 | -1 | 4,139 | -0.02% |
|
| 2024/01/12 | 0 | 0.00 | 1 | 64.50 | 64.30 | -1 | 4,216 | -0.02% |
|
| 2024/01/11 | 0 | 0.00 | 1 | 64.00 | 64.20 | -1 | 4,308 | -0.02% |
|
| 2024/01/10 | 0 | 0.00 | 1 | 64.30 | 64.60 | -1 | 4,367 | -0.02% |
|
| 2024/01/09 | 0 | 0.00 | 3 | 64.50 | 64.40 | -3 | 4,482 | -0.07% |
|
| 2024/01/08 | 4 | 64.20 | 0 | 0.00 | 63.90 | 4 | 4,508 | 0.09% |
|
| 2024/01/03 | 0 | 64.80 | 0 | 0.00 | 65.00 | 0 | 4,664 | 0.00% |
|
| 2024/01/02 | 1 | 64.80 | 0 | 0.00 | 64.60 | 1 | 4,648 | 0.02% |
|
| 2023/12/29 | 2 | 65.20 | 3 | 65.14 | 65.20 | -1 | 4,647 | -0.02% |
|
| 2023/12/25 | 1 | 67.00 | 0 | 0.00 | 66.40 | 1 | 4,552 | 0.02% |
|
| 2023/12/21 | 0 | 0.00 | 5 | 68.50 | 68.10 | -5 | 4,515 | -0.11% |
|
| 2023/12/20 | 0 | 0.00 | 1 | 69.20 | 68.80 | -1 | 4,488 | -0.02% |
|
| 2023/12/18 | 3 | 68.67 | 14 | 68.91 | 68.50 | -11 | 4,437 | -0.25% |
|
| 2023/12/15 | 4 | 69.25 | 2 | 67.70 | 67.20 | 2 | 4,545 | 0.04% |
|
| 2023/12/14 | 15 | 68.51 | 19 | 68.67 | 71.90 | -4 | 4,467 | -0.09% |
|
| 2023/12/13 | 0 | 0.00 | 1 | 66.30 | 66.40 | -1 | 4,163 | -0.02% |
|
| 2023/12/12 | 1 | 65.70 | 0 | 0.00 | 65.80 | 1 | 4,245 | 0.02% |
|
| 2023/12/11 | 1 | 65.00 | 0 | 0.00 | 65.00 | 1 | 4,209 | 0.02% |
|
| 2023/12/07 | 0 | 0.00 | 5 | 65.50 | 64.60 | -5 | 4,183 | -0.12% |
|
| 2023/12/04 | 0 | 0.00 | 6 | 65.80 | 66.00 | -6 | 4,013 | -0.15% |
|
| 2023/12/01 | 11 | 65.45 | 1 | 65.90 | 65.80 | 10 | 3,943 | 0.25% |
|
| 2023/11/30 | 17 | 64.37 | 39 | 63.81 | 63.80 | -22 | 3,722 | -0.59% |
|
| 2023/11/29 | 2 | 62.00 | 16 | 62.04 | 62.00 | -14 | 3,478 | -0.40% |
|
| 2023/11/17 | 1 | 61.80 | 1 | 61.00 | 61.00 | 0 | 3,803 | 0.00% |
|
| 2023/11/16 | 0 | 0.00 | 1 | 61.30 | 61.50 | -1 | 3,785 | -0.03% |
|
| 2023/11/15 | 15 | 61.31 | 10 | 62.07 | 60.90 | 5 | 3,836 | 0.13% |
|
| 2023/11/14 | 1 | 61.10 | 0 | 0.00 | 61.50 | 1 | 3,792 | 0.03% |
|
| 2023/11/10 | 1 | 60.10 | 0 | 0.00 | 60.20 | 1 | 3,769 | 0.03% |
|
| 2023/11/09 | 1 | 60.90 | 0 | 0.00 | 60.80 | 1 | 3,748 | 0.03% |
|
| 2023/11/08 | 1 | 61.40 | 6 | 61.87 | 61.40 | -5 | 3,736 | -0.13% |
|
| 2023/11/07 | 2 | 61.70 | 2 | 60.70 | 61.70 | 0 | 3,702 | 0.00% |
|
| 2023/11/06 | 0 | 0.00 | 4 | 61.55 | 61.50 | -4 | 3,649 | -0.11% |
|
| 2023/11/03 | 1 | 61.40 | 7 | 61.46 | 61.50 | -6 | 3,596 | -0.17% |
|
| 2023/11/02 | 1 | 60.90 | 24 | 60.78 | 60.90 | -23 | 3,546 | -0.65% |
|
| 2023/11/01 | 1 | 59.30 | 0 | 0.00 | 59.70 | 1 | 3,503 | 0.03% |
|
| 2023/10/31 | 0 | 0.00 | 1 | 60.40 | 59.30 | -1 | 3,490 | -0.03% |
|
| 2023/10/30 | 0 | 0.00 | 2 | 60.10 | 59.90 | -2 | 3,486 | -0.06% |
|
| 2023/10/27 | 13 | 59.69 | 2 | 60.50 | 59.40 | 11 | 3,500 | 0.31% |
|
| 2023/10/26 | 13 | 60.81 | 0 | 0.00 | 60.20 | 13 | 3,491 | 0.37% |
|
| 2023/10/25 | 11 | 61.65 | 6 | 61.37 | 62.00 | 5 | 3,448 | 0.14% |
|
| 2023/10/24 | 0 | 0.00 | 13 | 60.68 | 60.70 | -13 | 3,402 | -0.38% |
|
| 2023/10/23 | 3 | 60.50 | 9 | 60.33 | 59.90 | -6 | 3,432 | -0.17% |
|
| 2023/10/20 | 0 | 0.00 | 5 | 61.12 | 60.80 | -5 | 3,445 | -0.15% |
|
| 2023/10/19 | 12 | 60.21 | 6 | 61.07 | 60.70 | 6 | 3,413 | 0.18% |
|
| 2023/10/18 | 2 | 60.35 | 2 | 60.60 | 60.00 | 0 | 3,342 | 0.00% |
|
| 2023/10/17 | 1 | 60.40 | 2 | 60.80 | 60.70 | -1 | 3,292 | -0.03% |
|
| 2023/10/13 | 7 | 59.49 | 4 | 59.93 | 60.00 | 3 | 3,223 | 0.09% |
|
| 2023/09/27 | 0 | 0.00 | 1 | 56.90 | 56.90 | -1 | 3,296 | -0.03% |
|
| 2023/09/22 | 1 | 56.40 | 1 | 57.50 | 57.50 | 0 | 3,247 | 0.00% |
|
| 2023/09/21 | 1 | 56.60 | 2 | 57.20 | 57.20 | -1 | 3,216 | -0.03% |
|
| 2023/09/20 | 5 | 59.68 | 1 | 57.80 | 58.00 | 4 | 3,167 | 0.13% |
|
| 2023/09/19 | 95 | 60.31 | 108 | 60.61 | 60.80 | -13 | 2,973 | -0.44% |
大賣/
|
| 2023/09/18 | 0 | 0.00 | 0.2 | 58.80 | 58.80 | -0.2 | 2,660 | -0.01% |
|
| 2023/09/15 | 1 | 58.40 | 13 | 58.91 | 58.00 | -12 | 2,635 | -0.46% |
|
| 2023/09/14 | 0 | 0.00 | 3 | 57.43 | 57.20 | -3 | 2,512 | -0.12% |
|
| 2023/09/04 | 0 | 0.00 | 1 | 57.40 | 57.50 | -1 | 2,453 | -0.04% |
|
| 2023/08/30 | 3 | 56.70 | 0 | 0.00 | 56.90 | 3 | 2,385 | 0.13% |
|
| 2023/08/24 | 0 | 0.00 | 1 | 56.00 | 56.10 | -1 | 2,284 | -0.04% |
|
| 2023/08/23 | 0 | 0.00 | 23 | 54.36 | 55.40 | -23 | 2,157 | -1.07% |
|
| 2023/08/22 | 0 | 0.00 | 2 | 52.70 | 52.60 | -2 | 2,032 | -0.10% |
|
| 2023/08/21 | 1 | 53.40 | 0 | 0.00 | 52.50 | 1 | 1,991 | 0.05% |
|
| 2023/08/17 | 2 | 50.40 | 0 | 0.00 | 51.30 | 2 | 1,919 | 0.10% |
|
| 2023/08/16 | 4 | 50.65 | 0 | 0.00 | 50.80 | 4 | 1,909 | 0.21% |
|
| 2023/08/10 | 0 | 0.00 | 4 | 51.90 | 51.90 | -4 | 1,894 | -0.21% |
|
| 2023/08/08 | 0 | 0.00 | 20 | 52.84 | 52.70 | -20 | 1,879 | -1.06% |
|
| 2023/08/02 | 4 | 52.30 | 0 | 0.00 | 52.00 | 4 | 1,872 | 0.21% |
|
| 2023/08/01 | 10 | 51.75 | 0 | 0.00 | 52.00 | 10 | 1,856 | 0.54% |
|
| 2023/07/31 | 10.5 | 52.77 | 0 | 0.00 | 52.90 | 10.5 | 1,835 | 0.57% |
|
| 2023/07/28 | 6 | 52.50 | 26 | 53.35 | 53.70 | -20 | 1,808 | -1.11% |
|
| 2023/07/26 | 0 | 0.00 | 131 | 57.32 | 57.00 | -131 | 1,700 | -7.70% |
大賣/鉅額交易
|
| 2023/07/20 | 0 | 0.00 | 2 | 58.40 | 58.30 | -2 | 1,596 | -0.13% |
|
| 2023/07/17 | 0 | 0.00 | 10 | 58.90 | 58.90 | -10 | 1,536 | -0.65% |
|
| 2023/07/14 | 0.5 | 58.10 | 0 | 0.00 | 58.30 | 0.5 | 1,505 | 0.03% |
|
| 2023/07/13 | 0 | 0.00 | 2 | 57.80 | 57.60 | -2 | 1,483 | -0.13% |
|
| 2023/07/06 | 10 | 58.50 | 0 | 0.00 | 57.80 | 10 | 1,433 | 0.70% |
|
| 2023/07/05 | 2 | 57.30 | 17 | 58.36 | 58.20 | -15 | 1,396 | -1.07% |
|
| 2023/06/15 | 5 | 55.80 | 0 | 0.00 | 55.80 | 5 | 1,330 | 0.38% |
|
| 2023/06/14 | 0 | 0.00 | 2 | 56.00 | 56.10 | -2 | 1,336 | -0.15% |
|
| 2023/06/07 | 0 | 0.00 | 2 | 55.80 | 55.60 | -2 | 1,363 | -0.15% |
|
| 2023/05/25 | 0 | 0.00 | 0.6 | 54.00 | 53.90 | -0.6 | 1,594 | -0.04% |
|
| 2023/05/12 | 20 | 53.00 | 0 | 0.00 | 52.90 | 20 | 1,644 | 1.22% |
|
| 2023/05/08 | 0 | 0.00 | 20 | 53.40 | 53.10 | -20 | 1,651 | -1.21% |
|
| 2023/05/04 | 0 | 0.00 | 5 | 52.30 | 53.00 | -5 | 1,714 | -0.29% |
|
| 2023/04/27 | 6 | 51.43 | 0 | 0.00 | 51.50 | 6 | 1,760 | 0.34% |
|
| 2023/04/26 | 0 | 0.00 | 0 | 52.20 | 52.30 | 0 | 1,710 | 0.00% |
|
| 2023/04/24 | 0 | 0.00 | 1 | 53.10 | 53.00 | -1 | 1,680 | -0.06% |
|
| 2023/04/21 | 0 | 53.40 | 0 | 0.00 | 53.20 | 0 | 1,667 | 0.00% |
|
| 2023/04/19 | 1 | 55.30 | 0 | 0.00 | 55.20 | 1 | 1,624 | 0.06% |
|
| 2023/04/13 | 2 | 55.60 | 0 | 0.00 | 55.50 | 2 | 1,606 | 0.12% |
|
| 2023/04/12 | 0 | 0.00 | 0.5 | 55.50 | 55.50 | -0.5 | 1,582 | -0.03% |
|
| 2023/03/31 | 0 | 56.00 | 0 | 0.00 | 55.90 | 0 | 1,549 | 0.00% |
|
| 2023/03/30 | 0 | 55.40 | 0 | 0.00 | 55.80 | 0 | 1,509 | 0.00% |
|
| 2023/03/27 | 0 | 55.90 | 0 | 0.00 | 55.70 | 0 | 1,490 | 0.00% |
|
| 2023/03/24 | 0 | 55.80 | 0 | 0.00 | 55.70 | 0 | 1,493 | 0.00% |
|
| 2023/03/22 | 0 | 55.90 | 0 | 0.00 | 55.70 | 0 | 1,500 | 0.00% |
|
| 2023/03/21 | 0 | 55.80 | 0 | 0.00 | 55.60 | 0 | 1,531 | 0.00% |
|
| 2023/03/20 | 0 | 56.10 | 0 | 0.00 | 56.00 | 0 | 1,516 | 0.00% |
|
| 2023/03/13 | 0 | 0.00 | 1 | 55.60 | 55.60 | -1 | 1,489 | -0.07% |
|
| 2023/03/10 | 0 | 0.00 | 7 | 55.51 | 55.70 | -7 | 1,475 | -0.47% |
|
| 2023/03/09 | 0 | 0.00 | 19 | 55.72 | 55.60 | -19 | 1,470 | -1.29% |
|
| 2023/03/08 | 2 | 56.05 | 0 | 0.00 | 56.10 | 2 | 1,438 | 0.14% |
|
| 2023/03/07 | 0 | 0.00 | 3 | 56.70 | 56.90 | -3 | 1,341 | -0.22% |
|
| 2023/03/06 | 1 | 55.60 | 0 | 0.00 | 55.70 | 1 | 1,280 | 0.08% |
|
| 2023/03/03 | 5 | 54.92 | 0 | 0.00 | 54.90 | 5 | 1,252 | 0.40% |
|
| 2023/03/02 | 0 | 54.00 | 0 | 0.00 | 54.10 | 0 | 1,214 | 0.00% |
|
| 2023/03/01 | 0 | 53.90 | 0 | 0.00 | 54.10 | 0 | 1,194 | 0.00% |
|
| 2023/02/16 | 1 | 51.40 | 0 | 0.00 | 51.60 | 1 | 1,203 | 0.08% |
|
| 2023/02/15 | 1 | 51.30 | 0 | 0.00 | 51.20 | 1 | 1,221 | 0.08% |
|
| 2023/02/14 | 1 | 51.80 | 0 | 0.00 | 51.80 | 1 | 1,204 | 0.08% |
|
| 2023/02/03 | 1 | 52.30 | 0 | 0.00 | 52.30 | 1 | 1,295 | 0.08% |
|
| 2023/02/02 | 0.5 | 52.20 | 10 | 52.00 | 52.20 | -9.5 | 1,297 | -0.73% |
|
| 2023/01/05 | 1 | 48.60 | 1 | 48.55 | 48.30 | 0 | 1,340 | 0.00% |
|
| 2022/12/30 | 0 | 0.00 | 1 | 48.55 | 48.55 | -1 | 1,383 | -0.07% |
|
| 2022/12/13 | 0 | 0.00 | 10 | 50.30 | 50.10 | -10 | 1,532 | -0.65% |
|
| 2022/12/12 | 10 | 49.20 | 0 | 0.00 | 49.40 | 10 | 1,495 | 0.67% |
|
| 2022/12/07 | 0 | 0.00 | 2 | 49.60 | 49.30 | -2 | 1,517 | -0.13% |
|
| 2022/12/06 | 0 | 0.00 | 2 | 50.50 | 50.00 | -2 | 1,511 | -0.13% |
|
| 2022/12/05 | 0 | 0.00 | 1 | 50.60 | 50.90 | -1 | 1,520 | -0.07% |
|
| 2022/12/02 | 0 | 0.00 | 5 | 50.60 | 50.50 | -5 | 1,514 | -0.33% |
|
| 2022/11/25 | 0 | 50.10 | 0 | 0.00 | 50.00 | 0 | 1,590 | 0.00% |
|
| 2022/11/23 | 0 | 49.65 | 0 | 0.00 | 49.80 | 0 | 1,618 | 0.00% |
|
| 2022/11/21 | 0 | 0.00 | 0 | 49.75 | 49.60 | 0 | 1,678 | 0.00% |
|
| 2022/11/16 | 1 | 50.30 | 0 | 0.00 | 50.10 | 1 | 1,679 | 0.06% |
|
| 2022/11/15 | 0 | 0.00 | 1 | 49.90 | 50.20 | -1 | 1,655 | -0.06% |
|
| 2022/11/09 | 1 | 48.80 | 1 | 48.95 | 49.05 | 0 | 1,646 | 0.00% |
|
| 2022/11/08 | 2 | 48.73 | 0 | 0.00 | 48.25 | 2 | 1,649 | 0.12% |
|
| 2022/11/04 | 5 | 48.51 | 4 | 48.48 | 48.40 | 1 | 1,699 | 0.06% |
|
| 2022/11/03 | 0 | 0.00 | 9 | 48.20 | 48.30 | -9 | 1,700 | -0.53% |
|
| 2022/11/02 | 2 | 47.90 | 0 | 0.00 | 48.05 | 2 | 1,716 | 0.12% |
|
| 2022/10/31 | 0 | 0.00 | 18 | 46.94 | 46.50 | -18 | 1,734 | -1.04% |
|
| 2022/10/28 | 1 | 46.70 | 1 | 46.30 | 46.30 | 0 | 1,748 | 0.00% |
|
| 2022/10/25 | 0 | 0.00 | 6 | 46.03 | 45.95 | -6 | 1,866 | -0.32% |
|
| 2022/10/19 | 0 | 0.00 | 1 | 46.25 | 46.10 | -1 | 1,911 | -0.05% |
|
| 2022/10/18 | 1 | 46.10 | 0 | 0.00 | 46.50 | 1 | 1,896 | 0.05% |
|
| 2022/10/17 | 0 | 0.00 | 2 | 44.70 | 44.75 | -2 | 1,890 | -0.11% |
|
| 2022/10/14 | 0 | 0.00 | 2 | 43.75 | 43.70 | -2 | 1,893 | -0.11% |
|
| 2022/10/13 | 2 | 42.20 | 0 | 0.00 | 42.00 | 2 | 1,948 | 0.10% |
|
| 2022/10/12 | 0 | 43.70 | 0 | 0.00 | 43.95 | 0 | 1,956 | 0.00% |
|
| 2022/10/06 | 12 | 44.95 | 0 | 0.00 | 44.70 | 12 | 2,046 | 0.59% |
|
| 2022/09/29 | 6 | 42.25 | 6 | 42.35 | 42.35 | 0 | 2,218 | 0.00% |
|
| 2022/09/27 | 2 | 42.95 | 1 | 43.05 | 43.60 | 1 | 2,290 | 0.04% |
|
| 2022/09/14 | 0 | 0.00 | 6.2 | 47.70 | 47.65 | -6.2 | 2,682 | -0.23% |
|
| 2022/09/08 | 0 | 48.25 | 0 | 0.00 | 48.00 | 0 | 2,779 | 0.00% |
|
| 2022/09/07 | 1 | 48.00 | 0 | 0.00 | 47.60 | 1 | 2,805 | 0.04% |
|
| 2022/09/05 | 10 | 50.00 | 0 | 0.00 | 49.80 | 10 | 2,825 | 0.35% |
|
| 2022/09/01 | 10 | 50.40 | 0 | 0.00 | 50.30 | 10 | 2,875 | 0.35% |
|
| 2022/08/30 | 10 | 51.00 | 0 | 0.00 | 50.90 | 10 | 3,107 | 0.32% |
|
| 2022/08/23 | 10 | 50.50 | 0 | 0.00 | 50.50 | 10 | 3,206 | 0.31% |
|
| 2022/08/17 | 0 | 0.00 | 11 | 51.41 | 51.50 | -11 | 3,168 | -0.35% |
|
| 2022/08/15 | 10 | 51.40 | 0 | 0.00 | 51.50 | 10 | 3,187 | 0.31% |
|
| 2022/08/12 | 0 | 0.00 | 10 | 51.20 | 51.20 | -10 | 3,180 | -0.31% |
|
| 2022/08/10 | 10 | 49.80 | 0 | 0.00 | 49.60 | 10 | 3,146 | 0.32% |
|
| 2022/08/08 | 2 | 50.20 | 2 | 50.30 | 50.00 | 0 | 3,138 | 0.00% |
|
| 2022/08/05 | 0 | 0.00 | 1 | 49.35 | 49.35 | -1 | 3,114 | -0.03% |
|
| 2022/08/04 | 1 | 48.65 | 0 | 0.00 | 48.80 | 1 | 3,122 | 0.03% |
|
| 2022/08/03 | 18 | 49.62 | 0 | 0.00 | 49.10 | 18 | 3,105 | 0.58% |
|
| 2022/08/02 | 2 | 50.20 | 0 | 0.00 | 50.00 | 2 | 3,069 | 0.07% |
|
| 2022/08/01 | 0 | 0.00 | 1 | 49.80 | 49.80 | -1 | 3,007 | -0.03% |
|
| 2022/07/28 | 0 | 49.95 | 0 | 0.00 | 49.65 | 0 | 3,058 | 0.00% |
|
| 2022/07/27 | 2 | 48.80 | 0 | 0.00 | 50.20 | 2 | 3,068 | 0.07% |
|
| 2022/07/25 | 0 | 0.00 | 1 | 50.50 | 50.60 | -1 | 3,098 | -0.03% |
|
| 2022/07/22 | 2 | 51.15 | 1 | 51.10 | 51.00 | 1 | 3,118 | 0.03% |
|
| 2022/07/20 | 15 | 50.70 | 12 | 50.74 | 50.00 | 3 | 3,112 | 0.10% |
|
| 2022/07/19 | 2 | 48.93 | 2 | 49.30 | 49.35 | 0 | 3,076 | 0.00% |
|
| 2022/07/18 | 4 | 48.65 | 3 | 49.15 | 49.35 | 1 | 3,059 | 0.03% |
|
| 2022/07/15 | 2 | 48.03 | 4 | 48.46 | 48.65 | -2 | 3,048 | -0.07% |
|
| 2022/07/14 | 2 | 47.20 | 0 | 0.00 | 47.30 | 2 | 3,027 | 0.07% |
|
| 2022/07/13 | 1 | 50.80 | 0 | 0.00 | 50.60 | 1 | 2,958 | 0.03% |
|
| 2022/07/12 | 2 | 50.30 | 0 | 0.00 | 50.30 | 2 | 2,885 | 0.07% |
|
| 2022/07/11 | 0 | 0.00 | 1 | 51.50 | 51.50 | -1 | 2,873 | -0.03% |
|
| 2022/07/08 | 2 | 50.85 | 0 | 0.00 | 51.10 | 2 | 2,846 | 0.07% |
|
| 2022/07/07 | 3 | 50.30 | 2 | 49.75 | 50.60 | 1 | 2,820 | 0.04% |
|
| 2022/07/06 | 8 | 50.94 | 0 | 0.00 | 50.50 | 8 | 2,795 | 0.29% |
|
| 2022/07/05 | 1 | 51.00 | 0 | 0.00 | 52.50 | 1 | 2,806 | 0.04% |
|
| 2022/07/01 | 10 | 51.30 | 10 | 50.90 | 50.90 | 0 | 2,889 | 0.00% |
|
| 2022/06/30 | 2 | 51.55 | 0 | 0.00 | 51.90 | 2 | 2,837 | 0.07% |
|
| 2022/06/29 | 0 | 0.00 | 2 | 53.90 | 53.90 | -2 | 2,756 | -0.07% |
|
| 2022/06/28 | 13 | 55.07 | 0 | 0.00 | 54.90 | 13 | 2,715 | 0.48% |
|
| 2022/06/22 | 10 | 57.00 | 0 | 0.00 | 56.20 | 10 | 2,730 | 0.37% |
|
| 2022/06/21 | 20 | 58.00 | 20 | 57.90 | 57.90 | 0 | 2,691 | 0.00% |
|
| 2022/06/17 | 10 | 59.30 | 1 | 60.00 | 59.00 | 9 | 2,651 | 0.34% |
|
| 2022/06/16 | 1 | 61.80 | 4 | 60.80 | 60.80 | -3 | 2,603 | -0.12% |
|
| 2022/06/14 | 12 | 61.84 | 12 | 61.88 | 62.20 | 0 | 2,602 | 0.00% |
|
| 2022/06/10 | 1 | 62.50 | 1 | 62.30 | 62.20 | 0 | 2,541 | 0.00% |
|
| 2022/06/08 | 12 | 61.75 | 37 | 62.21 | 62.30 | -25 | 2,461 | -1.02% |
|
| 2022/06/02 | 5 | 60.40 | 0 | 0.00 | 60.20 | 5 | 2,264 | 0.22% |
|
| 2022/06/01 | 0 | 0.00 | 1 | 60.20 | 60.30 | -1 | 2,268 | -0.04% |
|
| 2022/05/31 | 1 | 59.70 | 0 | 0.00 | 59.50 | 1 | 2,227 | 0.04% |
|
| 2022/05/30 | 0 | 0.00 | 1 | 59.20 | 59.40 | -1 | 2,220 | -0.05% |
|
| 2022/05/25 | 10 | 58.63 | 0 | 0.00 | 59.00 | 10 | 2,236 | 0.45% |
|
| 2022/05/24 | 1 | 58.90 | 0 | 0.00 | 58.70 | 1 | 2,273 | 0.04% |
|
| 2022/05/23 | 1 | 59.80 | 0 | 0.00 | 59.80 | 1 | 2,253 | 0.04% |
|
| 2022/05/19 | 0 | 59.50 | 0 | 0.00 | 59.60 | 0 | 2,234 | 0.00% |
|
| 2022/05/18 | 1 | 59.70 | 0 | 0.00 | 59.70 | 1 | 2,217 | 0.05% |
|
| 2022/05/09 | 0 | 0.00 | 10 | 58.76 | 58.60 | -10 | 2,199 | -0.45% |
|
| 2022/05/06 | 0 | 0.00 | 14 | 59.83 | 59.80 | -14 | 2,202 | -0.64% |
|
| 2022/05/05 | 6 | 59.67 | 2 | 59.80 | 59.70 | 4 | 2,214 | 0.18% |
|
| 2022/05/03 | 1 | 58.21 | 12 | 58.91 | 59.20 | -11 | 2,198 | -0.50% |
|
| 2022/04/28 | 10 | 56.50 | 0 | 0.00 | 56.30 | 10 | 2,171 | 0.46% |
|
| 2022/04/27 | 1 | 56.20 | 11 | 55.81 | 56.10 | -10 | 2,161 | -0.46% |
|
| 2022/04/26 | 2 | 56.15 | 0 | 0.00 | 55.70 | 2 | 2,164 | 0.09% |
|
| 2022/04/25 | 1 | 56.50 | 0 | 0.00 | 56.00 | 1 | 2,263 | 0.04% |
|
| 2022/04/15 | 1.2 | 57.50 | 0 | 0.00 | 57.20 | 1.2 | 2,439 | 0.05% |
|
| 2022/04/12 | 0 | 0.00 | 1 | 58.00 | 57.50 | -1 | 2,613 | -0.04% |
|
| 2022/04/11 | 2 | 59.20 | 0 | 0.00 | 58.50 | 2 | 2,602 | 0.08% |
|
| 2022/04/08 | 12 | 60.45 | 2 | 60.00 | 60.10 | 10 | 2,555 | 0.39% |
|
| 2022/04/07 | 4 | 60.05 | 3 | 60.50 | 59.40 | 1 | 2,480 | 0.04% |
|
| 2022/04/06 | 0 | 59.10 | 8 | 58.70 | 58.70 | -8 | 2,401 | -0.33% |
|
| 2022/04/01 | 0 | 59.40 | 0 | 0.00 | 59.60 | 0 | 2,395 | 0.00% |
|
| 2022/03/30 | 0 | 0.00 | 3 | 59.70 | 59.90 | -3 | 2,403 | -0.12% |
|
| 2022/03/29 | 0 | 0.00 | 3 | 60.27 | 60.10 | -3 | 2,382 | -0.13% |
|
| 2022/03/28 | 1 | 60.60 | 2 | 60.30 | 60.70 | -1 | 2,332 | -0.04% |
|
| 2022/03/25 | 0 | 0.00 | 1 | 59.40 | 59.40 | -1 | 2,256 | -0.04% |
|
| 2022/03/23 | 0 | 59.40 | 0 | 0.00 | 59.20 | 0 | 2,260 | 0.00% |
|
| 2022/03/22 | 0 | 59.00 | 6 | 59.02 | 59.20 | -6 | 2,261 | -0.27% |
|
| 2022/03/21 | 1 | 59.10 | 0 | 0.00 | 59.10 | 1 | 2,285 | 0.04% |
|
| 2022/03/17 | 9 | 58.66 | 2 | 58.45 | 58.80 | 7 | 2,325 | 0.30% |
|
| 2022/03/16 | 1 | 58.20 | 11 | 58.09 | 58.30 | -10 | 2,311 | -0.43% |
|
| 2022/03/15 | 5 | 57.40 | 0 | 0.00 | 57.20 | 5 | 2,344 | 0.21% |
|
| 2022/03/14 | 5 | 58.30 | 0 | 0.00 | 58.20 | 5 | 2,353 | 0.21% |
|
| 2022/03/11 | 0 | 0.00 | 2 | 57.65 | 57.70 | -2 | 2,361 | -0.08% |
|
| 2022/03/10 | 85 | 57.88 | 3 | 57.80 | 57.90 | 82 | 2,372 | 3.46% |
|
| 2022/03/09 | 5 | 57.14 | 0 | 0.00 | 57.20 | 5 | 2,360 | 0.21% |
|
| 2022/03/07 | 0 | 0.00 | 1 | 56.20 | 56.10 | -1 | 2,321 | -0.04% |
|
| 2022/02/22 | 1 | 57.90 | 0 | 0.00 | 57.90 | 1 | 2,574 | 0.04% |
|
| 2022/02/16 | 0 | 58.90 | 0 | 0.00 | 58.60 | 0 | 3,081 | 0.00% |
|
| 2022/02/10 | 2 | 59.50 | 5 | 59.46 | 59.30 | -3 | 3,229 | -0.09% |
|
| 2022/02/09 | 3 | 58.73 | 1 | 58.70 | 59.00 | 2 | 3,266 | 0.06% |
|
| 2022/01/26 | 0 | 0.00 | 1 | 56.50 | 56.50 | -1 | 3,443 | -0.03% |
|
| 2022/01/25 | 1 | 57.20 | 0 | 0.00 | 57.10 | 1 | 3,496 | 0.03% |
|
| 2022/01/24 | 1 | 57.10 | 0 | 0.00 | 57.80 | 1 | 3,530 | 0.03% |
|
| 2022/01/21 | 2 | 58.70 | 0 | 0.00 | 58.30 | 2 | 3,548 | 0.06% |
|
| 2022/01/19 | 2 | 59.75 | 0 | 0.00 | 59.50 | 2 | 3,629 | 0.06% |
|
| 2022/01/18 | 1 | 59.90 | 2 | 59.95 | 59.70 | -1 | 3,661 | -0.03% |
|
| 2022/01/12 | 0 | 0.00 | 88 | 57.61 | 57.80 | -88 | 3,518 | -2.50% |
|
| 2022/01/11 | 1 | 57.50 | 0 | 0.00 | 57.50 | 1 | 3,566 | 0.03% |
|
| 2022/01/07 | 1 | 58.50 | 2 | 58.40 | 58.10 | -1 | 3,596 | -0.03% |
|
| 2022/01/06 | 2 | 59.50 | 0 | 0.00 | 59.30 | 2 | 3,572 | 0.06% |
|
| 2022/01/05 | 1 | 59.90 | 0 | 0.00 | 59.60 | 1 | 3,597 | 0.03% |
|
| 2021/12/24 | 0 | 0.00 | 2 | 58.90 | 58.90 | -2 | 3,773 | -0.05% |
|
| 2021/12/23 | 0 | 0.00 | 1 | 58.80 | 58.80 | -1 | 3,790 | -0.03% |
|
| 2021/12/21 | 0 | 57.70 | 0 | 0.00 | 57.90 | 0 | 3,910 | 0.00% |
|
| 2021/12/15 | 1 | 57.00 | 0 | 0.00 | 57.00 | 1 | 4,034 | 0.02% |
|
| 2021/12/14 | 10 | 57.50 | 0 | 0.00 | 57.30 | 10 | 4,034 | 0.25% |
|
| 2021/12/09 | 0 | 0.00 | 1 | 59.10 | 58.70 | -1 | 4,078 | -0.02% |
|
| 2021/12/02 | 1 | 60.10 | 0 | 0.00 | 59.90 | 1 | 4,470 | 0.02% |
|
| 2021/11/30 | 1 | 59.40 | 0 | 0.00 | 59.30 | 1 | 4,793 | 0.02% |
|
| 2021/11/26 | 10 | 59.50 | 0 | 0.00 | 59.00 | 10 | 4,977 | 0.20% |
|
| 2021/11/25 | 1 | 60.80 | 0 | 0.00 | 60.70 | 1 | 5,004 | 0.02% |
|
| 2021/11/24 | 0 | 0.00 | 2 | 61.40 | 61.10 | -2 | 5,079 | -0.04% |
|
| 2021/11/23 | 2 | 60.85 | 0 | 0.00 | 60.60 | 2 | 5,241 | 0.04% |
|
| 2021/11/18 | 3 | 63.20 | 253 | 62.62 | 62.80 | -250 | 5,379 | -4.65% |
大賣/鉅額交易
|
| 2021/11/17 | 16 | 62.81 | 26 | 62.97 | 62.70 | -10 | 5,307 | -0.19% |
|
| 2021/11/16 | 5 | 61.04 | 180 | 60.95 | 61.00 | -175 | 5,224 | -3.35% |
大賣/鉅額交易
|
| 2021/11/15 | 433 | 61.17 | 1 | 60.33 | 61.40 | 432 | 5,275 | 8.19% |
大買/鉅額交易
|
| 2021/11/11 | 2 | 59.70 | 0 | 0.00 | 59.70 | 2 | 5,407 | 0.04% |
|
| 2021/11/09 | 2 | 59.80 | 0 | 0.00 | 60.20 | 2 | 5,876 | 0.03% |
|
| 2021/11/08 | 0 | 0.00 | 1 | 61.00 | 60.20 | -1 | 5,900 | -0.02% |
|
| 2021/11/05 | 21 | 60.02 | 0 | 0.00 | 60.20 | 21 | 6,023 | 0.35% |
|
| 2021/11/04 | 0 | 0.00 | 1 | 60.70 | 60.40 | -1 | 6,187 | -0.02% |
|
| 2021/11/03 | 1 | 58.70 | 0 | 0.00 | 58.90 | 1 | 6,296 | 0.02% |
|
| 2021/11/02 | 0 | 0.00 | 1 | 59.30 | 58.10 | -1 | 6,409 | -0.02% |
|
| 2021/10/29 | 3 | 58.90 | 0 | 0.00 | 58.60 | 3 | 6,956 | 0.04% |
|
| 2021/10/28 | 3 | 59.00 | 3 | 58.90 | 59.20 | 0 | 7,005 | 0.00% |
|
| 2021/10/27 | 1 | 58.10 | 2 | 58.05 | 58.60 | -1 | 7,162 | -0.01% |
|
| 2021/10/26 | 1 | 57.50 | 2 | 57.80 | 58.10 | -1 | 7,365 | -0.01% |
|
| 2021/10/25 | 0 | 0.00 | 3 | 57.20 | 57.30 | -3 | 7,748 | -0.04% |
|
| 2021/10/19 | 0 | 0.00 | 6 | 56.93 | 57.20 | -6 | 8,481 | -0.07% |
|
| 2021/10/18 | 2 | 55.80 | 0 | 0.00 | 55.50 | 2 | 8,573 | 0.02% |
|
| 2021/10/15 | 0 | 0.00 | 2 | 56.00 | 56.40 | -2 | 8,835 | -0.02% |
|
| 2021/10/13 | 2 | 54.50 | 0 | 0.00 | 54.30 | 2 | 9,232 | 0.02% |
|
| 2021/10/12 | 0 | 0.00 | 5 | 55.20 | 55.60 | -5 | 9,616 | -0.05% |
|
| 2021/10/08 | 0 | 0.00 | 1 | 56.60 | 56.40 | -1 | 9,632 | -0.01% |
|
| 2021/10/06 | 4 | 56.48 | 3 | 56.80 | 55.50 | 1 | 9,818 | 0.01% |
|
| 2021/10/05 | 1 | 54.80 | 49 | 55.82 | 57.20 | -48 | 9,815 | -0.49% |
|
| 2021/10/04 | 11 | 57.38 | 11 | 55.97 | 55.40 | 0 | 9,782 | 0.00% |
|
| 2021/10/01 | 0 | 58.10 | 0 | 0.00 | 57.20 | 0 | 9,766 | 0.00% |
|
| 2021/09/30 | 2 | 58.60 | 2 | 59.20 | 59.40 | 0 | 9,847 | 0.00% |
|
| 2021/09/29 | 0 | 58.80 | 0 | 0.00 | 58.40 | 0 | 10,009 | 0.00% |
|
| 2021/09/24 | 12 | 62.23 | 7 | 62.30 | 62.40 | 5 | 10,380 | 0.05% |
|
| 2021/09/23 | 0 | 61.80 | 0 | 0.00 | 61.80 | 0 | 10,407 | 0.00% |
|
| 2021/09/22 | 3 | 61.30 | 1 | 61.40 | 61.20 | 2 | 10,444 | 0.02% |
|
| 2021/09/17 | 2 | 63.20 | 0 | 0.00 | 63.10 | 2 | 10,536 | 0.02% |
|
| 2021/09/16 | 1 | 63.50 | 2 | 63.60 | 63.50 | -1 | 10,565 | -0.01% |
|
| 2021/09/15 | 1 | 63.10 | 1 | 64.10 | 62.80 | 0 | 10,627 | 0.00% |
|
| 2021/09/13 | 1 | 64.50 | 1 | 65.30 | 64.10 | 0 | 10,698 | 0.00% |
|
| 2021/09/10 | 1 | 65.20 | 2 | 65.20 | 65.30 | -1 | 10,720 | -0.01% |
|
| 2021/09/09 | 1 | 64.40 | 0 | 0.00 | 64.60 | 1 | 10,741 | 0.01% |
|
| 2021/09/08 | 16 | 64.51 | 19 | 63.38 | 62.80 | -3 | 10,706 | -0.03% |
|
| 2021/09/07 | 3 | 65.93 | 0 | 0.00 | 66.10 | 3 | 10,607 | 0.03% |
|
| 2021/09/06 | 14 | 66.91 | 0 | 0.00 | 66.20 | 14 | 10,645 | 0.13% |
|
| 2021/09/03 | 12 | 66.13 | 0 | 0.00 | 67.20 | 12 | 10,541 | 0.11% |
|
| 2021/09/01 | 0 | 0.00 | 3 | 64.90 | 65.60 | -3 | 10,339 | -0.03% |
|
| 2021/08/31 | 8 | 64.40 | 0 | 0.00 | 65.00 | 8 | 10,289 | 0.08% |
|
| 2021/08/30 | 0 | 0.00 | 9 | 63.83 | 64.20 | -9 | 10,495 | -0.09% |
|
| 2021/08/27 | 1 | 64.20 | 20 | 63.67 | 63.10 | -19 | 10,541 | -0.18% |
|
| 2021/08/26 | 70 | 62.17 | 9 | 62.22 | 62.40 | 61 | 10,410 | 0.59% |
|
| 2021/08/25 | 76 | 62.41 | 2 | 62.70 | 62.50 | 74 | 10,348 | 0.72% |
|
| 2021/08/24 | 1 | 61.20 | 3 | 61.17 | 62.20 | -2 | 10,262 | -0.02% |
|
| 2021/08/23 | 17 | 61.17 | 19 | 61.61 | 61.60 | -2 | 10,185 | -0.02% |
|
| 2021/08/20 | 0 | 0.00 | 3 | 58.90 | 60.20 | -3 | 10,104 | -0.03% |
|
| 2021/08/19 | 29 | 60.49 | 10 | 59.73 | 59.10 | 19 | 10,046 | 0.19% |
|
| 2021/08/18 | 2 | 60.30 | 0 | 0.00 | 62.10 | 2 | 9,937 | 0.02% |
|
| 2021/08/17 | 7 | 60.81 | 6 | 59.53 | 59.20 | 1 | 9,851 | 0.01% |
|
| 2021/08/16 | 1 | 60.50 | 3 | 60.73 | 60.70 | -2 | 9,775 | -0.02% |
|
| 2021/08/13 | 4 | 66.65 | 19.3 | 67.51 | 65.50 | -15.3 | 9,433 | -0.16% |
|
| 2021/08/12 | 8.1 | 67.91 | 5 | 68.68 | 68.60 | 3.1 | 9,282 | 0.03% |
|
| 2021/08/11 | 1 | 69.70 | 6.3 | 67.56 | 67.50 | -5.3 | 9,218 | -0.06% |
|
| 2021/08/10 | 11 | 70.18 | 7 | 69.94 | 70.40 | 4 | 9,120 | 0.04% |
|
| 2021/08/09 | 24 | 70.99 | 60 | 70.58 | 69.90 | -36 | 9,013 | -0.40% |
|
| 2021/08/06 | 43 | 70.80 | 35 | 70.89 | 71.60 | 8 | 8,831 | 0.09% |
|
| 2021/08/05 | 17 | 69.69 | 45 | 70.36 | 71.00 | -28 | 8,767 | -0.32% |
|
| 2021/08/04 | 75 | 68.41 | 34.1 | 68.79 | 68.10 | 40.9 | 8,575 | 0.48% |
|
| 2021/08/03 | 7 | 65.53 | 8 | 65.95 | 66.00 | -1 | 8,370 | -0.01% |
|
| 2021/08/02 | 13 | 66.15 | 11 | 65.57 | 65.50 | 2 | 8,308 | 0.02% |
|
| 2021/07/30 | 4 | 64.85 | 16 | 64.98 | 64.10 | -12 | 8,124 | -0.15% |
|
| 2021/07/29 | 31 | 63.50 | 66 | 63.42 | 64.30 | -35 | 7,983 | -0.44% |
|
| 2021/07/28 | 14 | 61.06 | 29 | 60.78 | 61.40 | -15 | 7,627 | -0.20% |
|
| 2021/07/27 | 18 | 62.47 | 22 | 62.08 | 62.20 | -4 | 7,613 | -0.05% |
|
| 2021/07/26 | 34 | 62.92 | 23 | 62.68 | 63.10 | 11 | 7,526 | 0.15% |
|
| 2021/07/23 | 40 | 61.25 | 34.2 | 61.59 | 60.50 | 5.9 | 7,667 | 0.08% |
|
| 2021/07/22 | 13 | 60.80 | 38 | 60.93 | 60.90 | -25 | 7,936 | -0.32% |
|
| 2021/07/21 | 18 | 60.70 | 20 | 60.60 | 60.10 | -2 | 7,914 | -0.03% |
|
| 2021/07/20 | 52 | 59.03 | 12 | 59.20 | 59.60 | 40 | 7,778 | 0.51% |
|
| 2021/07/19 | 35 | 59.63 | 27 | 60.31 | 59.20 | 8 | 7,653 | 0.10% |
|
| 2021/07/16 | 41 | 60.02 | 60 | 60.69 | 60.50 | -19 | 7,453 | -0.25% |
|
| 2021/07/15 | 1 | 58.10 | 0 | 0.00 | 58.10 | 1 | 7,075 | 0.01% |
|
| 2021/07/14 | 1 | 57.40 | 0 | 0.00 | 57.20 | 1 | 7,098 | 0.01% |
|
| 2021/07/13 | 1 | 58.10 | 18 | 58.39 | 57.40 | -17 | 7,194 | -0.24% |
|
| 2021/07/12 | 0 | 0.00 | 1 | 56.80 | 56.80 | -1 | 7,081 | -0.01% |
|
| 2021/07/09 | 2 | 56.60 | 0 | 0.00 | 56.50 | 2 | 7,110 | 0.03% |
|
| 2021/07/08 | 2 | 57.25 | 1 | 56.90 | 57.00 | 1 | 7,248 | 0.01% |
|
| 2021/07/07 | 11.1 | 57.13 | 2 | 57.20 | 56.90 | 9.1 | 7,335 | 0.12% |
|
| 2021/07/06 | 1 | 59.00 | 8 | 58.51 | 58.30 | -7 | 7,288 | -0.10% |
|
| 2021/07/05 | 11 | 58.81 | 56 | 59.30 | 59.90 | -45 | 7,212 | -0.62% |
|
| 2021/07/02 | 2 | 57.20 | 0 | 0.00 | 57.10 | 2 | 7,022 | 0.03% |
|
| 2021/07/01 | 2.1 | 57.19 | 3.3 | 57.11 | 57.10 | -1.2 | 7,046 | -0.02% |
|
| 2021/06/30 | 0 | 0.00 | 1 | 56.20 | 56.00 | -1 | 6,950 | -0.01% |
|
| 2021/06/28 | 0 | 0.00 | 1 | 55.90 | 55.90 | -1 | 6,901 | -0.01% |
|
| 2021/06/25 | 0 | 0.00 | 5 | 55.18 | 55.00 | -5 | 6,801 | -0.07% |
|
| 2021/06/24 | 3 | 55.70 | 2 | 55.20 | 55.00 | 1 | 6,793 | 0.01% |
|
| 2021/06/23 | 2 | 54.60 | 0 | 0.00 | 54.90 | 2 | 6,745 | 0.03% |
|
| 2021/06/21 | 0 | 0.00 | 2 | 53.70 | 53.80 | -2 | 6,652 | -0.03% |
|
| 2021/06/18 | 5 | 54.90 | 1 | 55.00 | 54.60 | 4 | 6,664 | 0.06% |
|
| 2021/06/17 | 0 | 0.00 | 1 | 54.00 | 54.60 | -1 | 6,660 | -0.02% |
|
| 2021/06/16 | 0 | 0.00 | 10 | 54.44 | 54.20 | -10 | 6,703 | -0.15% |
|
| 2021/06/15 | 4.1 | 54.40 | 8 | 54.10 | 54.50 | -3.9 | 6,708 | -0.06% |
|
| 2021/06/11 | 10.2 | 53.10 | 13 | 53.45 | 53.30 | -2.8 | 6,643 | -0.04% |
|
| 2021/06/10 | 5 | 53.20 | 1 | 52.90 | 52.80 | 4 | 6,690 | 0.06% |
|
| 2021/06/09 | 21.2 | 52.99 | 0 | 0.00 | 52.80 | 21.2 | 6,688 | 0.32% |
|
| 2021/06/08 | 1 | 53.00 | 41 | 53.21 | 52.70 | -40 | 6,726 | -0.59% |
|
| 2021/06/07 | 39 | 53.25 | 35.2 | 53.45 | 52.50 | 3.9 | 6,780 | 0.06% |
|
| 2021/06/04 | 4 | 52.48 | 43 | 51.80 | 52.50 | -39 | 6,529 | -0.60% |
|
| 2021/06/03 | 50 | 51.81 | 2 | 51.05 | 52.00 | 48 | 6,471 | 0.74% |
|
| 2021/06/02 | 0 | 0.00 | 2 | 50.70 | 50.50 | -2 | 6,451 | -0.03% |
|
| 2021/06/01 | 1.1 | 50.52 | 0 | 0.00 | 51.00 | 1.1 | 6,501 | 0.02% |
|
| 2021/05/31 | 0 | 0.00 | 3 | 50.60 | 50.30 | -3 | 6,522 | -0.05% |
|
| 2021/05/28 | 0 | 0.00 | 0.3 | 50.20 | 50.20 | -0.3 | 6,544 | 0.00% |
|
| 2021/05/27 | 3 | 49.15 | 5 | 49.20 | 49.05 | -2 | 6,581 | -0.03% |
|
| 2021/05/25 | 2.1 | 49.59 | 4 | 49.64 | 49.45 | -1.9 | 6,734 | -0.03% |
|
| 2021/05/18 | 0 | 0.00 | 4 | 46.65 | 48.35 | -4 | 7,172 | -0.06% |
|
| 2021/05/17 | 4 | 45.30 | 0 | 0.00 | 44.95 | 4 | 7,324 | 0.05% |
|
| 2021/05/14 | 1 | 48.00 | 1.3 | 48.60 | 48.10 | -0.3 | 7,331 | 0.00% |
|
| 2021/05/12 | 14 | 47.68 | 8 | 47.15 | 47.15 | 6 | 7,325 | 0.08% |
|
| 2021/05/11 | 0 | 0.00 | 12 | 50.11 | 49.65 | -12 | 7,256 | -0.17% |
|
| 2021/05/10 | 1 | 52.00 | 0 | 0.00 | 51.40 | 1 | 7,265 | 0.01% |
|
| 2021/05/07 | 3 | 51.73 | 0 | 0.00 | 51.90 | 3 | 7,393 | 0.04% |
|
| 2021/05/06 | 10 | 50.65 | 0 | 0.00 | 50.60 | 10 | 7,539 | 0.13% |
|
| 2021/05/05 | 10 | 51.50 | 2 | 51.40 | 51.20 | 8 | 7,670 | 0.10% |
|
| 2021/05/04 | 6 | 52.02 | 2 | 50.00 | 52.10 | 4 | 7,998 | 0.05% |
|
| 2021/05/03 | 9 | 53.12 | 0 | 0.00 | 52.40 | 9 | 8,133 | 0.11% |
|
| 2021/04/29 | 48 | 55.31 | 11 | 54.91 | 54.60 | 37 | 8,583 | 0.43% |
|
| 2021/04/28 | 14 | 55.06 | 14 | 55.10 | 55.80 | 0 | 9,138 | 0.00% |
|
| 2021/04/27 | 2 | 53.05 | 0 | 0.00 | 53.00 | 2 | 9,147 | 0.02% |
|
| 2021/04/26 | 3 | 52.80 | 0 | 0.00 | 52.90 | 3 | 9,166 | 0.03% |
|
| 2021/04/22 | 0 | 0.00 | 10 | 52.20 | 50.80 | -10 | 9,255 | -0.11% |
|
| 2021/04/20 | 3 | 51.73 | 0 | 0.00 | 52.10 | 3 | 9,501 | 0.03% |
|
| 2021/04/19 | 0 | 0.00 | 3 | 51.90 | 52.00 | -3 | 9,620 | -0.03% |
|
| 2021/04/16 | 0 | 0.00 | 5 | 50.00 | 50.10 | -5 | 9,541 | -0.05% |
|
| 2021/04/15 | 0 | 0.00 | 2 | 50.10 | 50.10 | -2 | 9,665 | -0.02% |
|
| 2021/04/14 | 0 | 49.80 | 0 | 0.00 | 49.90 | 0 | 9,702 | 0.00% |
|
| 2021/04/13 | 0 | 50.90 | 6 | 50.87 | 50.30 | -6 | 9,875 | -0.06% |
|
| 2021/04/12 | 1.2 | 52.35 | 10.6 | 51.90 | 51.60 | -9.4 | 10,141 | -0.09% |
|
| 2021/04/09 | 0 | 0.00 | 1 | 52.40 | 52.40 | -1 | 10,152 | -0.01% |
|
| 2021/04/08 | 2 | 53.20 | 0 | 53.40 | 53.20 | 2 | 10,072 | 0.02% |
|
| 2021/04/07 | 5 | 53.00 | 1 | 53.00 | 53.30 | 4 | 10,044 | 0.04% |
|
| 2021/04/06 | 10 | 52.85 | 35 | 52.94 | 53.10 | -25 | 10,017 | -0.25% |
|
| 2021/03/31 | 0 | 0.00 | 2 | 52.25 | 52.30 | -2 | 9,994 | -0.02% |
|
| 2021/03/30 | 4 | 52.20 | 0 | 0.00 | 52.50 | 4 | 10,084 | 0.04% |
|
| 2021/03/29 | 15 | 52.17 | 1 | 52.20 | 52.20 | 14 | 10,092 | 0.14% |
|
| 2021/03/26 | 10 | 52.30 | 0 | 0.00 | 52.10 | 10 | 10,136 | 0.10% |
|
| 2021/03/25 | 0 | 52.10 | 0 | 0.00 | 51.90 | 0 | 10,177 | 0.00% |
|
| 2021/03/24 | 0 | 0.00 | 2 | 52.40 | 52.10 | -2 | 10,204 | -0.02% |
|
| 2021/03/23 | 0 | 52.30 | 1 | 52.20 | 52.50 | -1 | 10,219 | -0.01% |
|
| 2021/03/22 | 5 | 52.70 | 0 | 0.00 | 52.60 | 5 | 10,244 | 0.05% |
|
| 2021/03/19 | 5 | 52.20 | 7 | 52.81 | 53.10 | -2 | 10,233 | -0.02% |
|
| 2021/03/17 | 31.2 | 52.49 | 22 | 52.10 | 52.10 | 9.2 | 10,319 | 0.09% |
|
| 2021/03/16 | 6 | 52.63 | 3.6 | 52.67 | 52.60 | 2.5 | 10,304 | 0.02% |
|
| 2021/03/15 | 0 | 0.00 | 1 | 52.10 | 52.30 | -1 | 10,349 | -0.01% |
|
| 2021/03/12 | 2 | 51.95 | 0 | 0.00 | 52.00 | 2 | 10,422 | 0.02% |
|
| 2021/03/11 | 0 | 0.00 | 2 | 51.60 | 51.80 | -2 | 10,551 | -0.02% |
|
| 2021/03/10 | 0 | 0.00 | 1 | 50.70 | 50.70 | -1 | 10,568 | -0.01% |
|
| 2021/03/09 | 1 | 49.60 | 2 | 50.30 | 50.50 | -1 | 10,669 | -0.01% |
|
| 2021/03/04 | 1 | 50.50 | 0 | 0.00 | 50.20 | 1 | 10,990 | 0.01% |
|
| 2021/03/03 | 10 | 50.90 | 1 | 51.00 | 50.80 | 9 | 11,040 | 0.08% |
|
| 2021/03/02 | 1 | 51.10 | 0 | 0.00 | 50.70 | 1 | 11,148 | 0.01% |
|
| 2021/02/26 | 2 | 50.50 | 1 | 50.60 | 50.60 | 1 | 11,411 | 0.01% |
|
| 2021/02/25 | 4 | 51.55 | 1 | 51.30 | 51.20 | 3 | 11,762 | 0.03% |
|
| 2021/02/24 | 5 | 51.78 | 2 | 52.35 | 51.30 | 3 | 11,867 | 0.03% |
|
| 2021/02/23 | 6 | 51.78 | 0 | 0.00 | 51.90 | 6 | 11,835 | 0.05% |
|
| 2021/02/22 | 1 | 51.70 | 0 | 0.00 | 51.90 | 1 | 11,850 | 0.01% |
|
| 2021/02/19 | 3 | 50.73 | 8 | 50.70 | 51.10 | -5 | 11,822 | -0.04% |
|
| 2021/02/18 | 12 | 51.59 | 33 | 51.57 | 51.80 | -21 | 11,754 | -0.18% |
|
| 2021/02/17 | 31 | 51.97 | 53 | 51.47 | 52.00 | -22 | 11,727 | -0.19% |
|
| 2021/02/05 | 43 | 50.26 | 27.7 | 50.11 | 50.30 | 15.4 | 11,515 | 0.13% |
|
| 2021/02/04 | 54 | 49.40 | 34 | 49.72 | 49.60 | 20 | 11,440 | 0.17% |
|
| 2021/02/03 | 9 | 49.17 | 10 | 49.20 | 49.15 | -1 | 11,480 | -0.01% |
|
| 2021/02/02 | 5 | 49.15 | 101 | 49.02 | 49.50 | -96 | 11,469 | -0.84% |
大賣/
|
| 2021/02/01 | 23 | 48.10 | 8 | 48.00 | 48.25 | 15 | 11,515 | 0.13% |
|
| 2021/01/29 | 3 | 49.32 | 1 | 48.65 | 48.65 | 2 | 11,479 | 0.02% |
|
| 2021/01/28 | 9 | 49.64 | 2 | 49.65 | 50.00 | 7 | 11,335 | 0.06% |
|
| 2021/01/27 | 102 | 51.25 | 22 | 51.71 | 51.20 | 80 | 11,155 | 0.72% |
大買/
|
| 2021/01/26 | 96 | 52.47 | 74 | 52.49 | 52.50 | 22 | 10,929 | 0.20% |
|
| 2021/01/25 | 2 | 52.35 | 3 | 52.60 | 51.80 | -1 | 10,533 | -0.01% |
|
| 2021/01/22 | 27.2 | 52.31 | 38 | 52.51 | 52.50 | -10.8 | 10,241 | -0.11% |
|
| 2021/01/21 | 51 | 51.09 | 98.4 | 51.84 | 51.50 | -47.4 | 9,656 | -0.49% |
|
| 2021/01/20 | 16 | 48.41 | 26 | 48.55 | 48.25 | -10 | 8,712 | -0.11% |
|
| 2021/01/18 | 3 | 46.45 | 0 | 0.00 | 46.80 | 3 | 8,138 | 0.04% |
|
| 2021/01/15 | 16 | 48.00 | 7 | 47.50 | 47.25 | 9 | 8,052 | 0.11% |
|
| 2021/01/14 | 2.2 | 48.63 | 10 | 48.11 | 48.50 | -7.8 | 7,888 | -0.10% |
|
| 2021/01/13 | 3.2 | 47.15 | 1 | 47.45 | 47.45 | 2.2 | 7,663 | 0.03% |
|
| 2021/01/12 | 11 | 47.13 | 19.4 | 47.34 | 46.50 | -8.4 | 7,496 | -0.11% |
|
| 2021/01/11 | 4 | 46.93 | 3 | 47.20 | 47.20 | 1 | 7,296 | 0.01% |
|
| 2021/01/08 | 30 | 46.57 | 11 | 46.55 | 47.05 | 19 | 7,211 | 0.26% |
|
| 2021/01/07 | 6.2 | 46.72 | 12 | 46.58 | 46.60 | -5.8 | 7,045 | -0.08% |
|
| 2021/01/06 | 17 | 47.47 | 41 | 47.85 | 46.65 | -24 | 6,942 | -0.35% |
|
| 2021/01/05 | 32 | 48.11 | 11 | 47.42 | 48.25 | 21 | 6,586 | 0.32% |
|
| 2021/01/04 | 60 | 45.94 | 60.2 | 46.02 | 46.10 | -0.2 | 6,217 | 0.00% |
|
| 2020/12/31 | 3 | 45.45 | 1 | 45.25 | 45.25 | 2 | 6,143 | 0.03% |
|
| 2020/12/28 | 3 | 45.70 | 6 | 45.83 | 45.70 | -3 | 6,188 | -0.05% |
|
| 2020/12/25 | 1 | 46.30 | 1 | 46.00 | 45.90 | 0 | 6,182 | 0.00% |
|
| 2020/12/24 | 19 | 45.03 | 10 | 45.61 | 45.90 | 9 | 6,150 | 0.15% |
|
| 2020/12/23 | 0 | 0.00 | 22 | 44.94 | 44.75 | -22 | 6,097 | -0.36% |
|
| 2020/12/22 | 27 | 45.66 | 0 | 0.00 | 44.70 | 27 | 6,102 | 0.44% |
|
| 2020/12/21 | 11 | 44.91 | 4 | 45.28 | 45.50 | 7 | 6,046 | 0.12% |
|
| 2020/12/18 | 5 | 45.05 | 0 | 0.00 | 44.80 | 5 | 5,954 | 0.08% |
|
| 2020/12/17 | 1 | 45.25 | 10 | 45.45 | 45.40 | -9 | 5,901 | -0.15% |
|
| 2020/12/16 | 11 | 45.56 | 1 | 45.40 | 45.80 | 10 | 5,882 | 0.17% |
|
| 2020/12/15 | 1 | 44.70 | 0 | 0.00 | 44.70 | 1 | 5,803 | 0.02% |
|
| 2020/12/14 | 4 | 45.34 | 1 | 45.50 | 45.45 | 3 | 5,763 | 0.05% |
|
| 2020/12/11 | 16 | 45.28 | 16 | 44.71 | 45.05 | 0 | 5,722 | 0.00% |
|
| 2020/12/10 | 35 | 45.97 | 39 | 46.11 | 45.70 | -4 | 5,615 | -0.07% |
|
| 2020/12/09 | 11.2 | 46.73 | 45 | 46.69 | 46.65 | -33.8 | 5,521 | -0.61% |
|
| 2020/12/08 | 6 | 46.03 | 13 | 45.92 | 45.90 | -7 | 5,368 | -0.13% |
|
| 2020/12/07 | 15 | 46.00 | 15 | 45.58 | 46.00 | 0 | 5,281 | 0.00% |
|
| 2020/12/04 | 3 | 45.17 | 0 | 0.00 | 45.45 | 3 | 5,122 | 0.06% |
|
| 2020/12/03 | 0 | 0.00 | 1 | 45.15 | 45.15 | -1 | 5,005 | -0.02% |
|
| 2020/12/02 | 13 | 45.12 | 13 | 45.13 | 45.15 | 0 | 4,911 | 0.00% |
|
| 2020/12/01 | 45 | 44.88 | 0 | 0.00 | 45.10 | 45 | 4,885 | 0.92% |
|
| 2020/11/27 | 5 | 44.35 | 0 | 0.00 | 44.40 | 5 | 4,597 | 0.11% |
|
| 2020/11/26 | 9 | 44.02 | 7 | 44.31 | 44.55 | 2 | 4,514 | 0.04% |
|
| 2020/11/25 | 1 | 44.00 | 24.5 | 44.11 | 44.35 | -23.5 | 4,389 | -0.54% |
|
| 2020/11/24 | 37 | 44.28 | 15 | 44.35 | 44.30 | 22 | 4,075 | 0.54% |
|
| 2020/11/23 | 2 | 43.20 | 27 | 43.16 | 43.30 | -25 | 3,704 | -0.67% |
|
| 2020/11/20 | 20 | 41.78 | 3 | 41.85 | 42.40 | 17 | 3,549 | 0.48% |
|
| 2020/11/19 | 0 | 0.00 | 81 | 42.22 | 42.20 | -81 | 3,505 | -2.31% |
|
| 2020/11/18 | 33 | 41.50 | 14 | 41.83 | 42.50 | 19 | 3,469 | 0.55% |
|
| 2020/11/17 | 21 | 41.65 | 51.5 | 41.41 | 41.40 | -30.5 | 3,468 | -0.88% |
|
| 2020/11/16 | 14 | 41.29 | 0 | 0.00 | 41.30 | 14 | 3,595 | 0.39% |
|
| 2020/11/13 | 3 | 40.77 | 35.5 | 40.66 | 40.80 | -32.5 | 3,699 | -0.88% |
|
| 2020/11/12 | 11 | 40.60 | 14.3 | 40.80 | 40.60 | -3.3 | 3,850 | -0.09% |
|
| 2020/11/11 | 25 | 41.12 | 35 | 40.94 | 41.10 | -10 | 3,897 | -0.26% |
|
| 2020/11/10 | 30.3 | 40.36 | 36 | 40.39 | 40.35 | -5.8 | 3,812 | -0.15% |
|
| 2020/11/09 | 65 | 39.76 | 63.5 | 40.02 | 40.60 | 1.5 | 3,780 | 0.04% |
|
| 2020/11/06 | 100 | 39.01 | 1 | 39.34 | 39.25 | 99 | 3,704 | 2.67% |
|
| 2020/11/05 | 0 | 0.00 | 2 | 38.35 | 38.40 | -2 | 3,671 | -0.05% |
|
| 2020/11/02 | 1 | 37.30 | 3 | 37.35 | 37.30 | -2 | 3,880 | -0.05% |
|
| 2020/10/28 | 3 | 38.35 | 0 | 38.80 | 38.35 | 3 | 4,110 | 0.07% |
|
| 2020/10/27 | 0 | 0.00 | 10 | 38.55 | 38.65 | -10 | 4,168 | -0.24% |
|
| 2020/10/26 | 1 | 38.75 | 0 | 0.00 | 38.80 | 1 | 4,200 | 0.02% |
|
| 2020/10/23 | 2 | 39.05 | 1 | 39.05 | 39.05 | 1 | 4,253 | 0.02% |
|
| 2020/10/21 | 36 | 39.06 | 35 | 38.97 | 38.75 | 1 | 4,722 | 0.02% |
|
| 2020/10/20 | 0 | 0.00 | 1 | 39.05 | 38.95 | -1 | 5,001 | -0.02% |
|
| 2020/10/19 | 1 | 38.55 | 0 | 0.00 | 38.65 | 1 | 5,211 | 0.02% |
|
| 2020/10/15 | 10 | 38.90 | 0 | 0.00 | 38.85 | 10 | 5,415 | 0.18% |
|
| 2020/10/08 | 12 | 39.40 | 0 | 0.00 | 39.30 | 12 | 5,736 | 0.21% |
|
| 2020/10/06 | 22 | 38.87 | 20 | 38.83 | 38.50 | 2 | 6,109 | 0.03% |
|
| 2020/10/05 | 1 | 37.75 | 1 | 38.05 | 38.00 | 0 | 6,152 | 0.00% |
|
| 2020/09/29 | 1 | 37.65 | 0 | 0.00 | 37.20 | 1 | 6,332 | 0.02% |
|
| 2020/09/25 | 2 | 36.75 | 6 | 37.50 | 37.00 | -4 | 6,641 | -0.06% |
|
| 2020/09/17 | 0 | 0.00 | 19 | 39.95 | 40.00 | -19 | 7,602 | -0.25% |
|
| 2020/09/14 | 20 | 39.10 | 0 | 0.00 | 39.30 | 20 | 8,027 | 0.25% |
|
| 2020/09/10 | 3 | 39.78 | 0 | 0.00 | 39.15 | 3 | 8,076 | 0.04% |
|
| 2020/09/09 | 0 | 0.00 | 1 | 39.70 | 39.60 | -1 | 8,076 | -0.01% |
|
| 2020/09/07 | 0 | 0.00 | 35 | 39.47 | 39.20 | -35 | 8,087 | -0.43% |
|
| 2020/09/04 | 36 | 39.56 | 6 | 39.45 | 39.85 | 30 | 8,172 | 0.37% |
|
| 2020/09/03 | 0 | 38.85 | 0 | 0.00 | 38.75 | 0 | 8,117 | 0.00% |
|
| 2020/09/02 | 0 | 0.00 | 2 | 38.95 | 39.05 | -2 | 8,129 | -0.02% |
|
| 2020/08/31 | 2 | 38.40 | 0 | 0.00 | 38.15 | 2 | 8,196 | 0.02% |
|
| 2020/08/28 | 1 | 38.75 | 0 | 0.00 | 38.55 | 1 | 8,244 | 0.01% |
|
| 2020/08/27 | 6 | 39.12 | 0 | 0.00 | 38.45 | 6 | 8,380 | 0.07% |
|
| 2020/08/26 | 0 | 0.00 | 1 | 39.35 | 39.35 | -1 | 8,773 | -0.01% |
|
| 2020/08/25 | 0 | 0.00 | 1 | 38.85 | 38.75 | -1 | 8,874 | -0.01% |
|
| 2020/08/21 | 1 | 39.45 | 0 | 0.00 | 38.85 | 1 | 8,865 | 0.01% |
|
| 2020/08/20 | 13 | 39.47 | 0 | 0.00 | 38.80 | 13 | 8,757 | 0.15% |
|
| 2020/08/19 | 18 | 41.55 | 21 | 41.27 | 41.20 | -3 | 8,651 | -0.03% |
|
| 2020/08/18 | 8 | 42.79 | 3 | 42.97 | 42.60 | 5 | 8,541 | 0.06% |
|
| 2020/08/17 | 2 | 43.98 | 6 | 44.28 | 44.40 | -4 | 8,442 | -0.05% |
|
| 2020/08/14 | 0 | 0.00 | 1 | 42.90 | 43.25 | -1 | 8,466 | -0.01% |
|
| 2020/08/12 | 2 | 42.10 | 2 | 42.80 | 42.55 | 0 | 8,485 | 0.00% |
|
| 2020/08/10 | 0 | 0.00 | 2 | 43.85 | 43.85 | -2 | 8,497 | -0.02% |
|
| 2020/08/07 | 0 | 0.00 | 7 | 44.49 | 44.40 | -7 | 8,504 | -0.08% |
|
| 2020/08/06 | 11 | 44.35 | 0 | 0.00 | 44.25 | 11 | 8,486 | 0.13% |
|
| 2020/08/05 | 5 | 44.25 | 4 | 44.48 | 44.95 | 1 | 8,407 | 0.01% |
|
| 2020/08/03 | 3 | 42.93 | 2 | 42.85 | 42.85 | 1 | 8,356 | 0.01% |
|
| 2020/07/31 | 10 | 43.75 | 3 | 43.73 | 43.70 | 7 | 8,432 | 0.08% |
|
| 2020/07/30 | 0 | 0.00 | 10 | 42.40 | 42.60 | -10 | 8,487 | -0.12% |
|
| 2020/07/29 | 3 | 42.20 | 0 | 0.00 | 42.25 | 3 | 8,535 | 0.04% |
|
| 2020/07/28 | 10 | 43.85 | 7 | 44.55 | 42.50 | 3 | 8,563 | 0.04% |
|
| 2020/07/27 | 4 | 43.54 | 5 | 43.60 | 42.90 | -1 | 8,376 | -0.01% |
|
| 2020/07/24 | 12 | 46.70 | 11 | 47.20 | 46.40 | 1 | 8,234 | 0.01% |
|
| 2020/07/23 | 8 | 47.08 | 1 | 47.90 | 47.65 | 7 | 7,997 | 0.09% |
|
| 2020/07/22 | 5 | 46.06 | 0 | 0.00 | 45.90 | 5 | 7,848 | 0.06% |
|
| 2020/07/15 | 1 | 45.00 | 2 | 45.15 | 44.60 | -1 | 7,600 | -0.01% |
|
| 2020/07/14 | 2 | 45.28 | 1 | 45.95 | 45.30 | 1 | 7,529 | 0.01% |
|
| 2020/07/13 | 2 | 44.23 | 6 | 43.88 | 44.90 | -4 | 7,316 | -0.05% |
|
| 2020/07/10 | 5 | 43.05 | 0 | 0.00 | 42.70 | 5 | 7,179 | 0.07% |
|
| 2020/07/07 | 12 | 43.39 | 0 | 0.00 | 44.00 | 12 | 6,913 | 0.17% |
|
| 2020/07/06 | 3 | 43.63 | 4 | 43.88 | 44.00 | -1 | 6,756 | -0.01% |
|
| 2020/07/03 | 1 | 42.00 | 24 | 42.33 | 42.65 | -23 | 6,612 | -0.35% |
|
| 2020/07/02 | 6 | 41.67 | 6 | 41.35 | 41.65 | 0 | 6,503 | 0.00% |
|
| 2020/07/01 | 3 | 40.25 | 1 | 40.65 | 41.05 | 2 | 6,419 | 0.03% |
|
| 2020/06/30 | 21 | 41.49 | 50 | 41.30 | 40.60 | -29 | 6,277 | -0.46% |
|
| 2020/06/29 | 16 | 40.96 | 6 | 40.58 | 40.75 | 10 | 6,115 | 0.16% |
|
| 2020/06/24 | 8 | 39.88 | 5 | 39.84 | 39.95 | 3 | 5,881 | 0.05% |
|
| 2020/06/23 | 11 | 40.03 | 6 | 39.87 | 39.80 | 5 | 5,784 | 0.09% |
|
| 2020/06/22 | 20 | 38.75 | 19 | 38.96 | 39.00 | 1 | 5,541 | 0.02% |
|
| 2020/06/19 | 2 | 38.20 | 10 | 38.60 | 38.15 | -8 | 5,420 | -0.15% |
|
| 2020/06/18 | 5 | 38.15 | 10 | 37.94 | 38.00 | -5 | 5,402 | -0.09% |
|
| 2020/06/15 | 0 | 0.00 | 3 | 37.00 | 36.80 | -3 | 5,539 | -0.05% |
|
| 2020/06/11 | 6 | 37.73 | 17 | 37.40 | 36.85 | -11 | 5,657 | -0.19% |
|
| 2020/06/08 | 1 | 38.55 | 0 | 0.00 | 38.35 | 1 | 5,734 | 0.02% |
|
| 2020/06/05 | 5 | 38.37 | 2 | 38.40 | 38.30 | 3 | 5,734 | 0.05% |
|
| 2020/06/04 | 7 | 38.16 | 1 | 38.10 | 38.10 | 6 | 5,746 | 0.10% |
|
| 2020/06/03 | 14 | 38.35 | 1 | 38.40 | 38.35 | 13 | 5,750 | 0.23% |
|
| 2020/06/02 | 30 | 39.72 | 10 | 40.00 | 39.05 | 20 | 5,647 | 0.35% |
|
| 2020/05/29 | 3 | 37.40 | 18 | 37.78 | 37.40 | -15 | 5,230 | -0.29% |
|
| 2020/05/28 | 5 | 37.30 | 0 | 0.00 | 37.30 | 5 | 5,229 | 0.10% |
|
| 2020/05/27 | 10 | 37.80 | 0 | 0.00 | 37.70 | 10 | 5,231 | 0.19% |
|
| 2020/05/26 | 3 | 37.90 | 1 | 38.10 | 37.90 | 2 | 5,239 | 0.04% |
|
| 2020/05/25 | 0 | 0.00 | 5 | 36.84 | 37.55 | -5 | 5,179 | -0.10% |
|
| 2020/05/21 | 1 | 38.65 | 20 | 38.40 | 38.40 | -19 | 5,069 | -0.37% |
|
| 2020/05/20 | 3 | 37.65 | 5 | 37.39 | 37.75 | -2 | 4,971 | -0.04% |
|
| 2020/05/19 | 0 | 0.00 | 3 | 36.70 | 36.80 | -3 | 4,916 | -0.06% |
|
| 2020/05/18 | 2 | 36.85 | 4 | 37.60 | 36.60 | -2 | 4,908 | -0.04% |
|
| 2020/05/15 | 4 | 37.05 | 4 | 37.20 | 37.20 | 0 | 4,849 | 0.00% |
|
| 2020/05/14 | 10 | 37.35 | 0 | 0.00 | 37.40 | 10 | 4,813 | 0.21% |
|
| 2020/05/12 | 3 | 37.67 | 0 | 0.00 | 37.75 | 3 | 4,773 | 0.06% |
|
| 2020/05/11 | 2 | 38.10 | 0 | 0.00 | 38.15 | 2 | 4,764 | 0.04% |
|
| 2020/05/07 | 0 | 0.00 | 5 | 38.35 | 38.20 | -5 | 4,648 | -0.11% |
|
| 2020/05/06 | 0 | 0.00 | 1 | 37.65 | 37.65 | -1 | 4,524 | -0.02% |
|
| 2020/05/05 | 5 | 37.30 | 3 | 37.15 | 37.00 | 2 | 4,445 | 0.04% |
|
| 2020/05/04 | 0 | 0.00 | 5 | 36.85 | 36.85 | -5 | 4,396 | -0.11% |
|
| 2020/04/28 | 4 | 35.84 | 0 | 0.00 | 35.75 | 4 | 4,305 | 0.09% |
|
| 2020/04/27 | 0 | 0.00 | 1 | 35.60 | 35.65 | -1 | 4,374 | -0.02% |
|
| 2020/04/24 | 0 | 0.00 | 8 | 35.14 | 35.25 | -8 | 4,323 | -0.19% |
|
| 2020/04/23 | 9 | 34.80 | 0 | 0.00 | 34.80 | 9 | 4,302 | 0.21% |
|
| 2020/04/22 | 2 | 33.90 | 0 | 0.00 | 34.40 | 2 | 4,335 | 0.05% |
|
| 2020/04/20 | 5 | 34.65 | 0 | 0.00 | 34.70 | 5 | 4,413 | 0.11% |
|
| 2020/04/17 | 1 | 35.20 | 0 | 0.00 | 34.65 | 1 | 4,417 | 0.02% |
|
| 2020/04/08 | 2 | 33.50 | 1 | 33.80 | 33.80 | 1 | 4,343 | 0.02% |
|
| 2020/04/07 | 2 | 32.55 | 2 | 32.75 | 33.25 | 0 | 4,274 | 0.00% |
|
| 2020/04/06 | 1 | 31.85 | 0 | 0.00 | 31.80 | 1 | 4,221 | 0.02% |
|
| 2020/04/01 | 0 | 0.00 | 10 | 31.10 | 31.20 | -10 | 4,218 | -0.24% |
|
| 2020/03/30 | 0 | 0.00 | 10 | 30.43 | 30.70 | -10 | 4,281 | -0.23% |
|
| 2020/03/26 | 5 | 30.40 | 15 | 31.07 | 31.00 | -10 | 4,231 | -0.24% |
|
| 2020/03/25 | 0 | 0.00 | 5 | 31.60 | 31.15 | -5 | 4,200 | -0.12% |
|
| 2020/03/24 | 20 | 30.25 | 4 | 29.90 | 30.25 | 16 | 4,152 | 0.39% |
|
| 2020/03/23 | 4 | 29.20 | 2 | 29.05 | 28.90 | 2 | 4,129 | 0.05% |
|
| 2020/03/20 | 0 | 0.00 | 5 | 30.05 | 30.05 | -5 | 4,141 | -0.12% |
|
| 2020/03/19 | 11 | 28.79 | 6 | 27.64 | 27.40 | 5 | 4,099 | 0.12% |
|
| 2020/03/18 | 0 | 0.00 | 4 | 31.58 | 30.20 | -4 | 4,148 | -0.10% |
|
| 2020/03/17 | 4 | 31.00 | 1 | 31.20 | 31.05 | 3 | 4,276 | 0.07% |
|
| 2020/03/16 | 11 | 32.51 | 0 | 0.00 | 31.85 | 11 | 4,156 | 0.26% |
|
| 2020/03/13 | 2 | 31.40 | 2 | 32.45 | 33.20 | 0 | 4,103 | 0.00% |
|
| 2020/03/12 | 10 | 33.75 | 7 | 33.41 | 33.55 | 3 | 4,006 | 0.07% |
|
| 2020/03/10 | 0 | 0.00 | 11 | 35.61 | 35.75 | -11 | 4,055 | -0.27% |
|
| 2020/03/09 | 20 | 35.31 | 0 | 0.00 | 34.85 | 20 | 3,986 | 0.50% |
|
| 2020/03/06 | 7 | 36.33 | 0 | 0.00 | 36.40 | 7 | 3,923 | 0.18% |
|
| 2020/03/05 | 1 | 36.00 | 0 | 0.00 | 36.90 | 1 | 3,961 | 0.03% |
|
| 2020/03/04 | 2 | 35.33 | 1 | 35.15 | 35.50 | 1 | 3,854 | 0.03% |
|
| 2020/03/03 | 0 | 0.00 | 1 | 35.10 | 35.00 | -1 | 3,845 | -0.03% |
|
| 2020/03/02 | 2 | 34.65 | 1 | 34.45 | 34.45 | 1 | 3,813 | 0.03% |
|
| 2020/02/27 | 20 | 34.56 | 6 | 34.60 | 34.10 | 14 | 3,779 | 0.37% |
|
| 2020/02/26 | 1 | 35.25 | 0 | 0.00 | 34.85 | 1 | 3,750 | 0.03% |
|
| 2020/02/24 | 0 | 0.00 | 5 | 34.85 | 34.90 | -5 | 3,758 | -0.13% |
|
| 2020/02/20 | 0 | 0.00 | 1 | 35.85 | 35.85 | -1 | 3,882 | -0.03% |
|
| 2020/02/18 | 0 | 0.00 | 1 | 35.85 | 35.85 | -1 | 3,885 | -0.03% |
|
| 2020/02/17 | 2 | 35.95 | 1 | 36.00 | 36.00 | 1 | 3,903 | 0.03% |
|
| 2020/02/14 | 0 | 0.00 | 1 | 36.45 | 36.35 | -1 | 3,908 | -0.03% |
|
| 2020/02/13 | 5 | 35.85 | 1 | 35.85 | 35.85 | 4 | 3,905 | 0.10% |
|
| 2020/02/12 | 0 | 0.00 | 2 | 35.90 | 36.15 | -2 | 3,941 | -0.05% |
|
| 2020/02/11 | 1 | 35.20 | 0 | 0.00 | 35.30 | 1 | 3,951 | 0.03% |
|
| 2020/02/07 | 0.5 | 35.00 | 0 | 0.00 | 34.85 | 0.5 | 4,648 | 0.01% |
|
| 2020/02/06 | 2.5 | 35.01 | 0 | 0.00 | 35.20 | 2.5 | 4,704 | 0.05% |
|
| 2020/02/05 | 0 | 0.00 | 1 | 34.10 | 34.05 | -1 | 4,728 | -0.02% |
|
| 2020/02/04 | 3 | 33.80 | 0 | 0.00 | 33.70 | 3 | 4,766 | 0.06% |
|
| 2020/01/31 | 1 | 34.30 | 0 | 0.00 | 34.40 | 1 | 4,856 | 0.02% |
|
| 2020/01/30 | 1 | 34.90 | 0 | 0.00 | 34.00 | 1 | 5,027 | 0.02% |
|
| 2020/01/20 | 0 | 0.00 | 1 | 37.45 | 37.45 | -1 | 5,180 | -0.02% |
|
| 2020/01/17 | 2 | 38.00 | 0 | 0.00 | 37.55 | 2 | 5,276 | 0.04% |
|
| 2020/01/15 | 0 | 0.00 | 7 | 37.76 | 37.55 | -7 | 5,947 | -0.12% |
|
| 2020/01/14 | 0 | 0.00 | 3 | 37.52 | 37.50 | -3 | 5,874 | -0.05% |
|
| 2020/01/13 | 0 | 0.00 | 2 | 37.00 | 37.20 | -2 | 5,822 | -0.03% |
|
| 2020/01/09 | 5 | 36.95 | 0 | 0.00 | 37.00 | 5 | 6,008 | 0.08% |
|
| 2020/01/08 | 5 | 36.51 | 1 | 36.80 | 36.35 | 4 | 6,045 | 0.07% |
|
| 2020/01/07 | 0 | 0.00 | 1 | 36.20 | 36.20 | -1 | 6,036 | -0.02% |
|
| 2020/01/06 | 0 | 0.00 | 2 | 36.20 | 35.90 | -2 | 6,017 | -0.03% |
|
| 2020/01/03 | 1 | 36.70 | 0 | 0.00 | 36.80 | 1 | 6,014 | 0.02% |
|
| 2020/01/02 | 0 | 0.00 | 1 | 37.20 | 37.20 | -1 | 5,981 | -0.02% |
|
| 2019/12/31 | 1 | 37.00 | 0 | 0.00 | 37.10 | 1 | 5,988 | 0.02% |
|
| 2019/12/30 | 5 | 37.23 | 8 | 37.36 | 37.20 | -3 | 6,080 | -0.05% |
|
| 2019/12/27 | 0 | 0.00 | 2 | 37.20 | 37.15 | -2 | 6,069 | -0.03% |
|
| 2019/12/26 | 42 | 37.39 | 40 | 37.59 | 37.40 | 2 | 6,030 | 0.03% |
|
| 2019/12/25 | 0 | 0.00 | 2 | 36.60 | 36.70 | -2 | 5,951 | -0.03% |
|
| 2019/12/24 | 0 | 0.00 | 1 | 36.50 | 36.25 | -1 | 5,989 | -0.02% |
|
| 2019/12/23 | 0 | 0.00 | 1 | 36.55 | 36.55 | -1 | 5,999 | -0.02% |
|
| 2019/12/20 | 2 | 36.60 | 0 | 0.00 | 36.50 | 2 | 6,026 | 0.03% |
|
| 2019/12/18 | 2 | 36.95 | 7 | 36.97 | 36.80 | -5 | 6,296 | -0.08% |
|
| 2019/12/17 | 2 | 37.50 | 2 | 37.45 | 37.45 | 0 | 6,358 | 0.00% |
|
| 2019/12/16 | 0 | 0.00 | 2 | 37.40 | 37.15 | -2 | 6,327 | -0.03% |
|
| 2019/12/13 | 10 | 37.93 | 6 | 37.88 | 37.50 | 4 | 6,318 | 0.06% |
|
| 2019/12/12 | 10 | 37.39 | 12 | 37.43 | 37.60 | -2 | 6,166 | -0.03% |
|
| 2019/12/10 | 0 | 0.00 | 4 | 36.78 | 36.60 | -4 | 6,007 | -0.07% |
|
| 2019/12/09 | 2 | 36.55 | 0 | 0.00 | 36.55 | 2 | 6,021 | 0.03% |
|
| 2019/12/06 | 4 | 36.64 | 11 | 36.36 | 36.90 | -7 | 6,007 | -0.12% |
|
| 2019/12/05 | 5 | 36.25 | 2 | 36.15 | 36.70 | 3 | 6,005 | 0.05% |
|
| 2019/12/04 | 3 | 34.78 | 0 | 0.00 | 34.80 | 3 | 6,032 | 0.05% |
|
| 2019/12/03 | 1 | 34.65 | 0 | 0.00 | 34.80 | 1 | 6,140 | 0.02% |
|
| 2019/12/02 | 0 | 0.00 | 21.3 | 34.25 | 34.30 | -21.3 | 6,203 | -0.34% |
|
| 2019/11/29 | 0 | 0.00 | 20 | 35.30 | 34.90 | -20 | 6,196 | -0.32% |
|
| 2019/11/28 | 1 | 35.85 | 0 | 0.00 | 35.60 | 1 | 6,237 | 0.02% |
|
| 2019/11/27 | 0 | 0.00 | 2 | 35.70 | 35.80 | -2 | 6,348 | -0.03% |
|
| 2019/11/25 | 0 | 0.00 | 2 | 35.55 | 35.55 | -2 | 6,658 | -0.03% |
|
| 2019/11/22 | 1 | 35.85 | 4 | 35.65 | 35.55 | -3 | 6,714 | -0.04% |
|
| 2019/11/21 | 0 | 0.00 | 2 | 35.80 | 36.00 | -2 | 6,706 | -0.03% |
|
| 2019/11/20 | 2.4 | 36.48 | 0 | 36.20 | 36.20 | 2.3 | 6,714 | 0.03% |
|
| 2019/11/19 | 1 | 36.95 | 0 | 0.00 | 37.10 | 1 | 6,691 | 0.01% |
|
| 2019/11/18 | 0 | 0.00 | 11 | 36.62 | 36.55 | -11 | 6,709 | -0.16% |
|
| 2019/11/14 | 1 | 35.50 | 1 | 36.00 | 36.00 | 0 | 6,776 | 0.00% |
|
| 2019/11/13 | 10 | 36.35 | 15 | 36.40 | 36.10 | -5 | 6,794 | -0.07% |
|
| 2019/11/12 | 9 | 36.34 | 0 | 0.00 | 36.35 | 9 | 6,768 | 0.13% |
|
| 2019/11/08 | 1 | 36.40 | 1 | 36.85 | 36.60 | 0 | 6,683 | 0.00% |
|
| 2019/11/07 | 8 | 36.21 | 2 | 35.90 | 36.10 | 6 | 6,634 | 0.09% |
|
| 2019/11/06 | 58 | 38.69 | 24 | 37.95 | 37.00 | 34 | 6,504 | 0.52% |
|
| 2019/11/05 | 80 | 38.09 | 80 | 37.37 | 37.45 | 0 | 5,923 | 0.00% |
|
| 2019/11/04 | 1 | 37.60 | 0 | 0.00 | 37.60 | 1 | 5,848 | 0.02% |
|
| 2019/10/31 | 1 | 37.80 | 0 | 0.00 | 37.15 | 1 | 5,719 | 0.02% |
|
| 2019/10/30 | 2 | 38.20 | 1 | 37.15 | 38.20 | 1 | 5,620 | 0.02% |
|
| 2019/10/29 | 31 | 38.65 | 66 | 38.11 | 37.80 | -35 | 5,507 | -0.64% |
|
| 2019/10/28 | 84 | 38.28 | 51 | 38.48 | 38.50 | 33 | 5,293 | 0.62% |
|
| 2019/10/25 | 0 | 0.00 | 41 | 37.33 | 37.20 | -41 | 5,021 | -0.82% |
|
| 2019/10/24 | 48 | 37.18 | 26 | 37.34 | 37.60 | 22 | 4,904 | 0.45% |
|
| 2019/10/23 | 53 | 36.16 | 67 | 36.07 | 36.50 | -14 | 4,606 | -0.30% |
|
| 2019/10/22 | 20 | 34.78 | 0 | 0.00 | 34.70 | 20 | 4,196 | 0.48% |
|
| 2019/10/21 | 0 | 0.00 | 20 | 34.51 | 34.45 | -20 | 4,175 | -0.48% |
|
| 2019/10/18 | 20 | 34.65 | 5 | 34.76 | 34.70 | 15 | 4,154 | 0.36% |
|
| 2019/10/17 | 30 | 35.19 | 40 | 35.28 | 35.25 | -10 | 4,081 | -0.25% |
|
| 2019/10/16 | 40 | 34.73 | 41 | 34.84 | 34.95 | -1 | 3,909 | -0.03% |
|
| 2019/10/15 | 21 | 34.60 | 3 | 34.67 | 34.55 | 18 | 3,792 | 0.47% |
|
| 2019/10/09 | 1 | 33.60 | 1 | 33.65 | 33.40 | 0 | 3,786 | 0.00% |
|
| 2019/10/08 | 10 | 34.15 | 41 | 34.34 | 34.05 | -31 | 3,793 | -0.82% |
|
| 2019/10/07 | 0 | 0.00 | 102 | 34.54 | 34.35 | -102 | 3,798 | -2.68% |
大賣/鉅額交易
|
| 2019/10/04 | 129 | 34.89 | 22 | 34.73 | 34.90 | 107 | 3,770 | 2.84% |
大買/鉅額交易
|
| 2019/10/03 | 7 | 34.24 | 37 | 33.94 | 34.55 | -30 | 3,653 | -0.82% |
|
| 2019/10/02 | 20 | 33.88 | 10 | 34.15 | 33.95 | 10 | 3,599 | 0.28% |
|
| 2019/10/01 | 70 | 33.96 | 21 | 33.48 | 34.10 | 49 | 3,589 | 1.37% |
|
| 2019/09/27 | 0 | 0.00 | 40 | 33.49 | 33.10 | -40 | 3,563 | -1.12% |
|
| 2019/09/26 | 21 | 34.35 | 0 | 0.00 | 33.85 | 21 | 3,512 | 0.60% |
|
| 2019/09/25 | 40 | 34.48 | 0 | 0.00 | 34.40 | 40 | 3,488 | 1.15% |
|
| 2019/09/24 | 0 | 0.00 | 10 | 34.65 | 34.35 | -10 | 3,468 | -0.29% |
|
| 2019/09/23 | 0 | 0.00 | 40 | 34.88 | 34.75 | -40 | 3,387 | -1.18% |
|
| 2019/09/20 | 85 | 34.23 | 60 | 34.76 | 35.05 | 25 | 3,142 | 0.80% |
|
| 2019/09/19 | 0 | 0.00 | 45 | 34.01 | 33.90 | -45 | 3,026 | -1.49% |
|
| 2019/09/18 | 20 | 34.18 | 15 | 33.92 | 33.90 | 5 | 3,008 | 0.17% |
|
| 2019/09/17 | 40 | 34.29 | 50 | 34.05 | 34.10 | -10 | 2,979 | -0.34% |
|
| 2019/09/16 | 0 | 0.00 | 20 | 34.03 | 33.95 | -20 | 2,932 | -0.68% |
|
| 2019/09/12 | 2 | 33.78 | 17 | 34.06 | 34.05 | -15 | 2,906 | -0.52% |
|
| 2019/09/11 | 30 | 33.97 | 25 | 33.79 | 34.00 | 5 | 2,861 | 0.17% |
|
| 2019/09/10 | 35 | 33.82 | 0 | 0.00 | 33.90 | 35 | 2,819 | 1.24% |
|
| 2019/09/09 | 30 | 33.98 | 184 | 33.43 | 33.95 | -154 | 2,785 | -5.53% |
大賣/鉅額交易
|
| 2019/09/06 | 2 | 34.23 | 2 | 33.85 | 33.50 | 0 | 2,685 | 0.00% |
|
| 2019/09/05 | 83 | 34.73 | 1 | 35.20 | 35.35 | 82 | 2,502 | 3.28% |
|
| 2019/09/04 | 10 | 34.80 | 19 | 34.64 | 34.80 | -9 | 2,382 | -0.38% |
|
| 2019/09/03 | 10 | 33.85 | 3 | 34.07 | 34.00 | 7 | 2,292 | 0.31% |
|
| 2019/09/02 | 126 | 33.85 | 2 | 34.05 | 34.15 | 124 | 2,197 | 5.64% |
大買/鉅額交易
|
| 2019/08/30 | 64 | 33.23 | 13 | 33.43 | 33.30 | 51 | 2,088 | 2.44% |
|
| 2019/08/29 | 89 | 32.79 | 87 | 32.90 | 32.55 | 2 | 1,954 | 0.10% |
|
| 2019/08/28 | 12 | 32.23 | 1 | 32.20 | 32.20 | 11 | 1,775 | 0.62% |
|
| 2019/08/27 | 3 | 31.35 | 3 | 31.20 | 31.30 | 0 | 1,596 | 0.00% |
|
| 2019/08/22 | 0 | 0.00 | 3 | 30.83 | 30.90 | -3 | 1,452 | -0.21% |
|
| 2019/08/21 | 2 | 30.78 | 0 | 0.00 | 30.65 | 2 | 1,395 | 0.14% |
|
| 2019/08/20 | 0 | 0.00 | 2 | 30.00 | 29.70 | -2 | 1,278 | -0.16% |
|
| 2019/08/07 | 0 | 0.00 | 1 | 28.30 | 27.85 | -1 | 1,032 | -0.10% |
|
| 2019/08/06 | 2 | 27.40 | 0 | 0.00 | 27.90 | 2 | 1,021 | 0.20% |
|
| 2019/08/05 | 2 | 28.00 | 0 | 0.00 | 28.00 | 2 | 1,008 | 0.20% |
|
| 2019/07/16 | 0 | 0.00 | 1 | 28.80 | 28.80 | -1 | 951 | -0.11% |
|
| 2019/07/15 | 3 | 28.88 | 0 | 0.00 | 28.85 | 3 | 947 | 0.32% |
|
| 2019/07/12 | 1 | 31.15 | 2 | 31.10 | 31.25 | -1 | 903 | -0.11% |
|
| 2019/07/11 | 0 | 0.00 | 1 | 31.00 | 30.95 | -1 | 949 | -0.11% |
|
| 2019/07/02 | 0 | 0.00 | 2 | 30.05 | 30.10 | -2 | 998 | -0.20% |
|
| 2019/06/21 | 2 | 29.80 | 0 | 0.00 | 29.50 | 2 | 1,057 | 0.19% |
|
| 2019/05/22 | 0 | 0.00 | 1 | 28.80 | 28.75 | -1 | 1,638 | -0.06% |
|
| 2019/05/14 | 1 | 28.30 | 0 | 0.00 | 28.75 | 1 | 1,670 | 0.06% |
|
| 2019/04/25 | 0 | 0.00 | 1 | 31.25 | 31.30 | -1 | 1,641 | -0.06% |
|
| 2019/04/17 | 2 | 31.90 | 0 | 0.00 | 31.80 | 2 | 1,633 | 0.12% |
|
| 2019/04/11 | 0 | 0.00 | 1 | 30.80 | 30.60 | -1 | 1,504 | -0.07% |
|
| 2019/04/03 | 0 | 0.00 | 3 | 30.35 | 30.35 | -3 | 1,434 | -0.21% |
|
| 2019/03/28 | 0 | 0.00 | 1 | 30.10 | 29.90 | -1 | 1,393 | -0.07% |
|
| 2019/03/26 | 0 | 0.00 | 1 | 30.45 | 30.40 | -1 | 1,377 | -0.07% |
|
| 2019/03/22 | 1 | 31.15 | 7 | 31.11 | 31.10 | -6 | 1,349 | -0.44% |
|
| 2019/03/21 | 4 | 30.95 | 2 | 30.55 | 30.85 | 2 | 1,268 | 0.16% |
|
| 2019/03/20 | 0 | 0.00 | 2 | 30.05 | 30.10 | -2 | 1,183 | -0.17% |
|
| 2019/03/19 | 18 | 29.65 | 0 | 0.00 | 29.55 | 18 | 1,159 | 1.55% |
|
| 2019/03/18 | 10 | 29.69 | 0 | 0.00 | 29.75 | 10 | 1,155 | 0.87% |
|
| 2019/03/15 | 0 | 0.00 | 1 | 29.65 | 29.20 | -1 | 1,125 | -0.09% |
|
| 2019/03/12 | 1 | 28.95 | 0 | 0.00 | 29.05 | 1 | 1,106 | 0.09% |
|
| 2019/02/27 | 0 | 0.00 | 1 | 29.85 | 30.00 | -1 | 1,123 | -0.09% |
|
| 2019/02/26 | 6 | 30.39 | 0 | 0.00 | 30.25 | 6 | 1,100 | 0.55% |
|
| 2019/02/25 | 1 | 29.55 | 0 | 0.00 | 29.95 | 1 | 985 | 0.10% |
|
| 2019/01/16 | 0 | 0.00 | 1 | 27.55 | 27.85 | -1 | 1,110 | -0.09% |
|
| 2018/12/20 | 2 | 27.85 | 0 | 0.00 | 27.35 | 2 | 1,408 | 0.14% |
|
| 2018/12/06 | 0 | 0.00 | 10 | 29.00 | 28.60 | -10 | 1,694 | -0.59% |
|
| 2018/12/04 | 0 | 0.00 | 2 | 30.75 | 30.80 | -2 | 1,712 | -0.12% |
|
| 2018/11/28 | 0 | 0.00 | 2 | 29.50 | 29.50 | -2 | 1,791 | -0.11% |
|
| 2018/11/27 | 0 | 0.00 | 1 | 29.10 | 29.15 | -1 | 1,834 | -0.05% |
|
| 2018/10/25 | 2 | 27.10 | 3 | 27.00 | 26.60 | -1 | 2,117 | -0.05% |
|
| 2018/10/19 | 1 | 28.40 | 0 | 0.00 | 28.60 | 1 | 2,135 | 0.05% |
|
| 2018/10/17 | 10 | 29.93 | 0 | 0.00 | 29.65 | 10 | 2,120 | 0.47% |
|
| 2018/10/16 | 17 | 30.01 | 15 | 30.00 | 29.55 | 2 | 2,122 | 0.09% |
|
| 2018/10/12 | 1 | 29.30 | 0 | 0.00 | 29.50 | 1 | 2,131 | 0.05% |
|
| 2018/10/09 | 2 | 31.35 | 0 | 0.00 | 31.60 | 2 | 2,061 | 0.10% |
|
| 2018/10/01 | 0 | 0.00 | 2 | 33.95 | 34.10 | -2 | 2,189 | -0.09% |
|
| 2018/09/25 | 0 | 0.00 | 2 | 33.95 | 33.95 | -2 | 2,342 | -0.09% |
|
| 2018/09/18 | 0 | 0.00 | 2 | 34.00 | 33.80 | -2 | 2,375 | -0.08% |
|
| 2018/09/17 | 2 | 33.05 | 0 | 0.00 | 33.20 | 2 | 2,356 | 0.08% |
|
| 2018/09/12 | 6 | 32.13 | 6 | 32.15 | 32.00 | 0 | 2,442 | 0.00% |
|
| 2018/09/10 | 2 | 33.70 | 0 | 0.00 | 33.65 | 2 | 2,482 | 0.08% |
|
| 2018/09/07 | 3 | 34.68 | 0 | 0.00 | 34.45 | 3 | 2,530 | 0.12% |
|
| 2018/09/06 | 1 | 35.15 | 1 | 35.30 | 35.20 | 0 | 2,579 | 0.00% |
|
| 2018/09/05 | 6 | 35.80 | 3 | 35.87 | 35.50 | 3 | 2,737 | 0.11% |
|
| 2018/09/04 | 1 | 35.40 | 0 | 0.00 | 35.35 | 1 | 3,137 | 0.03% |
|
| 2018/09/03 | 2 | 35.40 | 1 | 35.35 | 35.05 | 1 | 3,577 | 0.03% |
|
| 2018/08/31 | 1 | 34.60 | 0 | 0.00 | 34.85 | 1 | 3,590 | 0.03% |
|
| 2018/08/30 | 1 | 34.55 | 0 | 0.00 | 34.45 | 1 | 3,617 | 0.03% |
|
| 2018/08/29 | 0 | 0.00 | 1 | 34.50 | 34.30 | -1 | 3,684 | -0.03% |
|
| 2018/08/27 | 1 | 34.25 | 0 | 0.00 | 34.35 | 1 | 3,914 | 0.03% |
|
| 2018/08/24 | 0 | 0.00 | 2 | 33.80 | 33.80 | -2 | 3,941 | -0.05% |
|
| 2018/08/17 | 52 | 34.68 | 32 | 34.59 | 34.35 | 20 | 4,363 | 0.46% |
|
| 2018/08/16 | 16 | 34.40 | 16 | 34.34 | 34.75 | 0 | 4,372 | 0.00% |
|
| 2018/08/15 | 0 | 0.00 | 21 | 33.90 | 33.90 | -21 | 4,345 | -0.48% |
|
| 2018/08/09 | 1 | 36.60 | 3 | 36.65 | 36.55 | -2 | 4,277 | -0.05% |
|
| 2018/08/08 | 0 | 0.00 | 3 | 36.15 | 36.20 | -3 | 4,235 | -0.07% |
|
| 2018/08/06 | 1 | 35.80 | 1 | 35.80 | 35.80 | 0 | 4,258 | 0.00% |
|
| 2018/08/02 | 2 | 35.78 | 0 | 0.00 | 35.50 | 2 | 4,380 | 0.05% |
|
| 2018/07/30 | 0 | 0.00 | 10 | 35.90 | 35.85 | -10 | 4,670 | -0.21% |
|
| 2018/07/27 | 0 | 0.00 | 1 | 36.00 | 36.00 | -1 | 4,784 | -0.02% |
|
| 2018/07/25 | 4 | 35.35 | 0 | 0.00 | 35.35 | 4 | 4,781 | 0.08% |
|
| 2018/07/20 | 6 | 35.72 | 0 | 0.00 | 35.70 | 6 | 4,830 | 0.12% |
|
| 2018/07/19 | 1 | 35.55 | 0 | 0.00 | 35.30 | 1 | 4,826 | 0.02% |
|
| 2018/07/16 | 11 | 36.00 | 0 | 0.00 | 36.10 | 11 | 4,885 | 0.23% |
|
| 2018/07/11 | 0 | 0.00 | 1 | 35.35 | 35.05 | -1 | 4,917 | -0.02% |
|
| 2018/07/10 | 0 | 0.00 | 1 | 35.60 | 35.50 | -1 | 4,904 | -0.02% |
|
| 2018/07/09 | 2 | 35.73 | 0 | 0.00 | 35.60 | 2 | 4,895 | 0.04% |
|
| 2018/07/02 | 50 | 37.61 | 51 | 37.88 | 37.50 | -1 | 4,794 | -0.02% |
|
| 2018/06/29 | 0 | 0.00 | 1 | 37.50 | 37.95 | -1 | 4,797 | -0.02% |
|
| 2018/06/28 | 0 | 0.00 | 4 | 36.65 | 36.70 | -4 | 4,776 | -0.08% |
|
| 2018/06/25 | 1 | 38.25 | 1 | 38.10 | 37.90 | 0 | 4,782 | 0.00% |
|
| 2018/06/22 | 1 | 37.25 | 1 | 37.75 | 38.10 | 0 | 4,788 | 0.00% |
|
| 2018/06/21 | 1 | 38.80 | 1 | 38.90 | 38.10 | 0 | 4,799 | 0.00% |
|
| 2018/06/20 | 3 | 38.33 | 2 | 37.90 | 37.80 | 1 | 4,844 | 0.02% |
|
| 2018/06/15 | 1 | 39.90 | 2 | 40.20 | 39.65 | -1 | 5,021 | -0.02% |
|
| 2018/06/14 | 1 | 40.65 | 2 | 40.93 | 40.90 | -1 | 4,953 | -0.02% |
|
| 2018/06/13 | 4 | 41.26 | 1 | 41.50 | 41.00 | 3 | 4,897 | 0.06% |
|
| 2018/06/12 | 16 | 41.51 | 17 | 41.83 | 40.40 | -1 | 4,784 | -0.02% |
|
| 2018/06/11 | 2 | 41.00 | 3 | 41.18 | 41.25 | -1 | 4,394 | -0.02% |
|
| 2018/06/06 | 1 | 37.70 | 1 | 37.45 | 37.45 | 0 | 4,136 | 0.00% |
|
| 2018/06/05 | 10 | 37.55 | 4 | 37.94 | 37.05 | 6 | 4,153 | 0.14% |
|
| 2018/05/29 | 22 | 37.06 | 21 | 37.30 | 36.90 | 1 | 4,121 | 0.02% |
|
| 2018/05/18 | 0 | 0.00 | 5 | 36.10 | 36.10 | -5 | 4,390 | -0.11% |
|
| 2018/05/17 | 5 | 36.35 | 0 | 0.00 | 36.40 | 5 | 4,463 | 0.11% |
|
| 2018/05/15 | 15 | 37.37 | 15 | 36.88 | 36.55 | 0 | 4,590 | 0.00% |
|
| 2018/05/09 | 0 | 0.00 | 2 | 36.90 | 37.00 | -2 | 5,290 | -0.04% |
|
| 2018/05/07 | 5 | 37.55 | 7 | 37.14 | 37.60 | -2 | 5,277 | -0.04% |
|
| 2018/05/04 | 0 | 0.00 | 1 | 35.00 | 35.70 | -1 | 5,201 | -0.02% |
|
| 2018/04/27 | 0 | 0.00 | 1 | 34.05 | 34.85 | -1 | 5,297 | -0.02% |
|
| 2018/04/26 | 1 | 33.85 | 15 | 34.02 | 33.80 | -14 | 5,515 | -0.25% |
|
| 2018/04/25 | 0 | 0.00 | 4 | 34.45 | 34.45 | -4 | 5,664 | -0.07% |
|
| 2018/04/24 | 1 | 35.20 | 0 | 0.00 | 34.75 | 1 | 5,727 | 0.02% |
|
| 2018/04/20 | 7 | 36.98 | 0 | 0.00 | 37.00 | 7 | 5,777 | 0.12% |
|
| 2018/04/19 | 0 | 0.00 | 6 | 37.40 | 37.30 | -6 | 5,987 | -0.10% |
|
| 2018/04/16 | 0 | 0.00 | 1 | 37.00 | 37.00 | -1 | 6,152 | -0.02% |
|
| 2018/04/13 | 2 | 37.10 | 0 | 0.00 | 37.15 | 2 | 6,278 | 0.03% |
|
| 2018/04/12 | 1 | 37.10 | 1 | 37.20 | 37.20 | 0 | 6,506 | 0.00% |
|
| 2018/04/10 | 0 | 0.00 | 0 | 37.25 | 37.25 | 0 | 6,841 | 0.00% |
|
| 2018/04/03 | 1 | 36.70 | 0 | 0.00 | 36.75 | 1 | 7,122 | 0.01% |
|
| 2018/03/31 | 2 | 36.85 | 0 | 0.00 | 37.20 | 2 | 7,267 | 0.03% |
|
| 2018/03/30 | 2 | 36.85 | 7 | 36.74 | 36.50 | -5 | 7,313 | -0.07% |
|
| 2018/03/29 | 0 | 0.00 | 2 | 36.50 | 36.50 | -2 | 7,513 | -0.03% |
|
| 2018/03/28 | 6 | 36.89 | 0 | 0.00 | 36.80 | 6 | 8,077 | 0.07% |
|
| 2018/03/27 | 5 | 37.35 | 0 | 0.00 | 37.25 | 5 | 8,123 | 0.06% |
|
| 2018/03/22 | 2 | 38.75 | 2 | 38.65 | 38.10 | 0 | 8,182 | 0.00% |
|
| 2018/03/21 | 2 | 38.30 | 4 | 38.69 | 38.80 | -2 | 8,104 | -0.02% |
|
| 2018/03/19 | 1 | 37.70 | 5 | 37.84 | 37.65 | -4 | 7,994 | -0.05% |
|
| 2018/03/15 | 2 | 38.25 | 7 | 38.44 | 38.15 | -5 | 8,026 | -0.06% |
|
| 2018/03/14 | 10 | 38.11 | 4 | 38.15 | 38.05 | 6 | 8,103 | 0.07% |
|
| 2018/03/13 | 52 | 38.00 | 56 | 37.94 | 37.90 | -4 | 8,235 | -0.05% |
|
| 2018/03/12 | 16 | 38.21 | 5 | 38.17 | 37.65 | 11 | 8,212 | 0.13% |
|
| 2018/03/09 | 10 | 37.46 | 31 | 37.31 | 37.50 | -21 | 8,187 | -0.26% |
|
| 2018/03/05 | 4 | 36.71 | 0 | 0.00 | 36.60 | 4 | 8,430 | 0.05% |
|
| 2018/03/01 | 0 | 0.00 | 1 | 37.30 | 37.45 | -1 | 8,599 | -0.01% |
|
| 2018/02/26 | 14 | 37.97 | 4 | 37.85 | 37.20 | 10 | 8,516 | 0.12% |
|
| 2018/02/23 | 30 | 36.65 | 12 | 36.38 | 36.95 | 18 | 8,348 | 0.22% |
|
| 2018/02/21 | 2 | 35.50 | 31.1 | 35.94 | 36.00 | -29.1 | 8,425 | -0.34% |
|
| 2018/02/12 | 10 | 35.05 | 0 | 0.00 | 34.55 | 10 | 8,486 | 0.12% |
|
| 2018/02/09 | 16 | 34.45 | 42 | 34.36 | 34.90 | -26 | 8,485 | -0.31% |
|
| 2018/02/08 | 20 | 35.60 | 0 | 0.00 | 35.30 | 20 | 8,447 | 0.24% |
|
| 2018/02/07 | 37 | 36.43 | 54 | 35.98 | 35.60 | -17 | 8,469 | -0.20% |
|
| 2018/02/06 | 13 | 35.89 | 38 | 36.74 | 35.05 | -25 | 8,389 | -0.30% |
|
| 2018/02/05 | 42 | 37.67 | 2 | 37.73 | 38.00 | 40 | 8,319 | 0.48% |
|
| 2018/02/02 | 13 | 38.17 | 2 | 37.95 | 38.20 | 11 | 8,176 | 0.13% |
|
| 2018/02/01 | 4 | 36.99 | 7 | 37.87 | 37.85 | -3 | 8,059 | -0.04% |
|
| 2018/01/31 | 2 | 35.85 | 4 | 36.08 | 36.35 | -2 | 7,821 | -0.03% |
|
| 2018/01/30 | 2 | 36.20 | 1 | 36.00 | 36.00 | 1 | 7,885 | 0.01% |
|
| 2018/01/29 | 26 | 37.07 | 2 | 36.85 | 36.80 | 24 | 7,843 | 0.31% |
|
| 2018/01/26 | 6 | 36.53 | 4 | 36.61 | 36.75 | 2 | 7,745 | 0.03% |
|
| 2018/01/25 | 1 | 36.45 | 0 | 0.00 | 36.30 | 1 | 7,773 | 0.01% |
|
| 2018/01/23 | 3 | 36.33 | 2 | 36.20 | 36.20 | 1 | 7,677 | 0.01% |
|
| 2018/01/22 | 10 | 36.75 | 0 | 0.00 | 36.50 | 10 | 7,596 | 0.13% |
|
| 2018/01/19 | 0 | 0.00 | 2 | 36.35 | 36.25 | -2 | 7,354 | -0.03% |
|
| 2018/01/18 | 4 | 35.80 | 3 | 36.02 | 35.55 | 1 | 7,177 | 0.01% |
|
| 2018/01/17 | 0 | 0.00 | 1 | 36.55 | 36.10 | -1 | 7,099 | -0.01% |
|
| 2018/01/16 | 0 | 0.00 | 10 | 36.05 | 36.05 | -10 | 7,055 | -0.14% |
|
| 2018/01/15 | 14 | 36.48 | 19 | 36.40 | 36.20 | -5 | 6,974 | -0.07% |
|
| 2018/01/12 | 0 | 0.00 | 3 | 35.63 | 35.85 | -3 | 6,763 | -0.04% |
|
| 2018/01/11 | 2 | 34.80 | 4 | 34.88 | 35.20 | -2 | 6,616 | -0.03% |
|
| 2018/01/10 | 4 | 34.95 | 4 | 34.98 | 35.00 | 0 | 6,551 | 0.00% |
|
| 2018/01/09 | 4 | 34.93 | 4 | 34.89 | 35.00 | 0 | 6,503 | 0.00% |
|
| 2018/01/08 | 10 | 35.70 | 2 | 34.65 | 34.65 | 8 | 6,354 | 0.13% |
|
| 2018/01/05 | 2 | 34.70 | 0 | 0.00 | 35.20 | 2 | 6,109 | 0.03% |
|
| 2018/01/04 | 10 | 33.98 | 5 | 34.60 | 34.85 | 5 | 5,920 | 0.08% |
|
| 2018/01/03 | 7 | 34.52 | 11 | 34.05 | 34.05 | -4 | 5,727 | -0.07% |
|
| 2018/01/02 | 0 | 0.00 | 1 | 33.00 | 33.40 | -1 | 5,460 | -0.02% |
|