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
群益金鼎-開元 券商分點個股進出
群益金鼎-開元 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
|
| 2024/04/30 | 0 | 0.00 | 1.1 | 44.57 | 44.70 | -1.1 | 3,131 | -0.03% |
|
| 2024/04/29 | 0 | 0.00 | 1 | 44.00 | 44.15 | -1 | 3,093 | -0.03% |
|
| 2024/04/26 | 5.1 | 44.05 | 5 | 43.70 | 43.95 | 0.1 | 3,062 | 0.00% |
|
| 2024/04/25 | 19 | 44.87 | 10.3 | 44.90 | 44.15 | 8.7 | 2,994 | 0.29% |
|
| 2024/04/24 | 0 | 0.00 | 4 | 42.74 | 44.85 | -4 | 2,828 | -0.14% |
|
| 2024/04/19 | 1 | 39.80 | 0 | 0.00 | 40.55 | 1 | 2,692 | 0.04% |
|
| 2024/04/17 | 3 | 40.75 | 0 | 0.00 | 40.95 | 3 | 2,650 | 0.11% |
|
| 2024/04/16 | 1 | 40.50 | 1 | 40.15 | 40.20 | 0 | 2,617 | 0.00% |
|
| 2024/04/15 | 0 | 0.00 | 2 | 41.80 | 41.20 | -2 | 2,570 | -0.08% |
|
| 2024/04/11 | 2 | 42.33 | 0 | 0.00 | 42.25 | 2 | 2,506 | 0.08% |
|
| 2024/04/10 | 0 | 0.00 | 4 | 43.06 | 42.80 | -4 | 2,444 | -0.16% |
|
| 2024/04/09 | 0 | 0.00 | 5 | 43.08 | 43.10 | -5 | 2,388 | -0.21% |
|
| 2024/04/08 | 0 | 0.00 | 2.4 | 43.42 | 43.65 | -2.4 | 2,313 | -0.10% |
|
| 2024/04/03 | 1 | 41.95 | 3 | 41.80 | 42.20 | -2 | 2,219 | -0.09% |
|
| 2024/04/02 | 0 | 0.00 | 3 | 41.17 | 41.65 | -3 | 2,173 | -0.14% |
|
| 2024/03/29 | 1 | 39.85 | 0 | 0.00 | 40.10 | 1 | 2,081 | 0.05% |
|
| 2024/03/27 | 5 | 39.85 | 0 | 0.00 | 39.70 | 5 | 2,038 | 0.25% |
|
| 2024/03/25 | 2 | 41.05 | 1 | 41.55 | 40.70 | 1 | 1,951 | 0.05% |
|
| 2024/03/22 | 2 | 39.53 | 0 | 0.00 | 39.70 | 2 | 1,855 | 0.11% |
|
| 2024/03/21 | 2 | 39.65 | 0 | 0.00 | 39.70 | 2 | 1,788 | 0.11% |
|
| 2024/03/19 | 5 | 39.05 | 2 | 39.15 | 39.00 | 3 | 1,710 | 0.18% |
|
| 2024/03/15 | 1 | 38.55 | 2 | 38.50 | 38.30 | -1 | 1,651 | -0.06% |
|
| 2024/03/14 | 0.7 | 38.30 | 0 | 0.00 | 38.20 | 0.7 | 1,621 | 0.04% |
|
| 2024/03/12 | 1 | 37.85 | 0 | 0.00 | 37.55 | 1 | 1,556 | 0.06% |
|
| 2024/03/07 | 0.1 | 38.55 | 1 | 38.40 | 37.90 | -0.9 | 1,485 | -0.06% |
|
| 2024/03/06 | 1 | 38.85 | 0 | 0.00 | 39.10 | 1 | 1,419 | 0.07% |
|
| 2024/03/04 | 0 | 0.00 | 3 | 38.30 | 38.10 | -3 | 1,341 | -0.22% |
|
| 2024/03/01 | 5.2 | 38.55 | 1 | 39.15 | 38.45 | 4.2 | 1,315 | 0.32% |
|
| 2024/02/29 | 0 | 0.00 | 1 | 38.35 | 38.55 | -1 | 1,258 | -0.08% |
|
| 2024/02/26 | 0 | 0.00 | 11 | 37.96 | 38.10 | -11 | 1,151 | -0.96% |
|
| 2024/02/21 | 2 | 37.70 | 0 | 0.00 | 37.85 | 2 | 1,081 | 0.19% |
|
| 2024/02/20 | 2 | 38.50 | 0 | 0.00 | 38.05 | 2 | 1,044 | 0.19% |
|
| 2024/02/19 | 2 | 38.25 | 0 | 0.00 | 38.40 | 2 | 942 | 0.21% |
|
| 2024/02/16 | 5 | 37.76 | 0 | 0.00 | 37.90 | 5 | 863 | 0.58% |
|
| 2024/02/05 | 0 | 0.00 | 72 | 34.96 | 34.95 | -72 | 708 | -10.16% |
|
| 2024/02/02 | 0 | 0.00 | 4 | 35.40 | 35.40 | -4 | 704 | -0.57% |
|
| 2024/01/31 | 31 | 35.20 | 2 | 35.50 | 35.90 | 29 | 730 | 3.97% |
|
| 2024/01/23 | 45 | 34.94 | 0 | 0.00 | 35.00 | 45 | 688 | 6.54% |
|
| 2024/01/11 | 0.7 | 34.35 | 0 | 0.00 | 34.50 | 0.7 | 652 | 0.11% |
|
| 2024/01/03 | 0.1 | 34.50 | 0 | 0.00 | 34.25 | 0.1 | 649 | 0.02% |
|
| 2023/12/21 | 1 | 33.70 | 0 | 0.00 | 33.60 | 1 | 606 | 0.16% |
|
| 2023/12/20 | 1 | 34.30 | 0 | 0.00 | 34.30 | 1 | 601 | 0.17% |
|
| 2023/11/29 | 0.2 | 34.20 | 0 | 0.00 | 34.30 | 0.2 | 648 | 0.03% |
|
| 2023/11/28 | 0 | 0.00 | 3 | 34.00 | 33.85 | -3 | 656 | -0.46% |
|
| 2023/11/21 | 0 | 0.00 | 5 | 33.44 | 33.45 | -5 | 660 | -0.76% |
|
| 2023/11/16 | 3 | 32.82 | 0 | 0.00 | 32.90 | 3 | 648 | 0.46% |
|
| 2023/11/15 | 0 | 0.00 | 1 | 32.45 | 32.80 | -1 | 646 | -0.15% |
|
| 2023/11/01 | 1 | 30.25 | 0 | 0.00 | 30.30 | 1 | 637 | 0.16% |
|
| 2023/09/25 | 0 | 0.00 | 0.4 | 31.80 | 31.70 | -0.4 | 1,101 | -0.04% |
|
| 2023/09/20 | 2 | 32.10 | 0 | 0.00 | 32.00 | 2 | 1,100 | 0.18% |
|
| 2023/09/11 | 0 | 0.00 | 28 | 31.70 | 31.65 | -28 | 1,208 | -2.32% |
|
| 2023/09/08 | 4 | 32.16 | 0 | 0.00 | 32.00 | 4 | 1,218 | 0.33% |
|
| 2023/09/06 | 0 | 0.00 | 1 | 32.05 | 32.05 | -1 | 1,202 | -0.08% |
|
| 2023/09/04 | 1 | 31.35 | 0 | 0.00 | 31.25 | 1 | 1,188 | 0.08% |
|
| 2023/08/21 | 29 | 29.71 | 0 | 0.00 | 29.80 | 29 | 1,202 | 2.41% |
|
| 2023/08/17 | 2 | 29.85 | 0 | 0.00 | 30.00 | 2 | 1,213 | 0.16% |
|
| 2023/08/15 | 2 | 30.00 | 0 | 0.00 | 30.00 | 2 | 1,222 | 0.16% |
|
| 2023/08/11 | 0 | 0.00 | 10 | 30.20 | 30.25 | -10 | 1,217 | -0.82% |
|
| 2023/07/25 | 3 | 30.80 | 0 | 0.00 | 30.80 | 3 | 1,167 | 0.26% |
|
| 2023/07/24 | 0 | 0.00 | 1 | 30.50 | 30.50 | -1 | 1,162 | -0.09% |
|
| 2023/07/19 | 0 | 0.00 | 7 | 30.67 | 30.75 | -7 | 1,160 | -0.60% |
|
| 2023/07/17 | 4 | 30.93 | 2 | 30.95 | 30.95 | 2 | 1,123 | 0.18% |
|
| 2023/07/14 | 2 | 31.20 | 0 | 0.00 | 31.80 | 2 | 1,091 | 0.18% |
|
| 2023/07/13 | 2 | 30.63 | 0 | 0.00 | 30.65 | 2 | 1,052 | 0.19% |
|
| 2023/07/12 | 20 | 31.71 | 20.6 | 30.77 | 31.05 | -0.6 | 979 | -0.06% |
|
| 2023/06/27 | 0 | 0.00 | 1 | 34.40 | 34.35 | -1 | 1,051 | -0.10% |
|
| 2023/06/19 | 1 | 33.90 | 0 | 0.00 | 34.05 | 1 | 1,066 | 0.09% |
|
| 2023/06/12 | 0 | 0.00 | 1 | 36.95 | 37.00 | -1 | 969 | -0.10% |
|
| 2023/05/25 | 1 | 36.05 | 0 | 0.00 | 36.20 | 1 | 1,020 | 0.10% |
|
| 2023/05/24 | 0 | 0.00 | 1 | 36.35 | 36.35 | -1 | 1,025 | -0.10% |
|
| 2023/05/23 | 1 | 36.15 | 1 | 36.25 | 36.05 | 0 | 1,020 | 0.00% |
|
| 2023/05/17 | 1 | 34.95 | 1 | 34.90 | 35.30 | 0 | 983 | 0.00% |
|
| 2023/05/11 | 1 | 34.25 | 1 | 33.85 | 33.70 | 0 | 1,002 | 0.00% |
|
| 2023/05/10 | 1 | 34.40 | 0 | 0.00 | 34.60 | 1 | 1,000 | 0.10% |
|
| 2023/05/08 | 0 | 0.00 | 1 | 35.00 | 35.00 | -1 | 1,003 | -0.10% |
|
| 2023/05/03 | 0 | 0.00 | 1 | 34.30 | 34.45 | -1 | 1,022 | -0.10% |
|
| 2023/04/25 | 1 | 32.75 | 0 | 0.00 | 32.70 | 1 | 1,003 | 0.10% |
|
| 2023/04/17 | 0 | 0.00 | 1 | 35.95 | 36.00 | -1 | 923 | -0.11% |
|
| 2023/04/14 | 0 | 0.00 | 0.4 | 36.25 | 35.85 | -0.4 | 916 | -0.04% |
|
| 2023/04/13 | 5 | 36.44 | 0 | 0.00 | 36.25 | 5 | 903 | 0.55% |
|
| 2023/04/10 | 0 | 0.00 | 1 | 36.15 | 36.35 | -1 | 878 | -0.11% |
|
| 2023/04/06 | 1 | 36.90 | 8 | 36.77 | 36.90 | -7 | 848 | -0.82% |
|
| 2023/03/31 | 118 | 35.80 | 111 | 36.88 | 37.00 | 7 | 819 | 0.85% |
大買/大賣/
|
| 2023/03/29 | 1 | 34.60 | 0 | 0.00 | 34.65 | 1 | 704 | 0.14% |
|
| 2023/03/28 | 0 | 0.00 | 1 | 34.75 | 34.70 | -1 | 708 | -0.14% |
|
| 2023/03/27 | 1 | 35.55 | 0 | 0.00 | 35.45 | 1 | 695 | 0.14% |
|
| 2023/03/24 | 2 | 35.75 | 0 | 0.00 | 35.40 | 2 | 690 | 0.29% |
|
| 2023/03/23 | 5 | 35.32 | 172 | 35.34 | 35.50 | -167 | 683 | -24.44% |
大賣/鉅額交易
|
| 2023/03/22 | 33 | 35.73 | 0 | 0.00 | 35.50 | 33 | 678 | 4.86% |
|
| 2023/03/21 | 124 | 35.48 | 0 | 0.00 | 35.55 | 124 | 674 | 18.40% |
大買/鉅額交易
|
| 2023/03/20 | 10 | 35.05 | 0 | 0.00 | 35.00 | 10 | 659 | 1.52% |
|
| 2023/03/16 | 1 | 34.10 | 1 | 34.35 | 34.50 | 0 | 643 | 0.00% |
|
| 2023/03/13 | 1 | 34.25 | 2 | 33.93 | 34.25 | -1 | 624 | -0.16% |
|
| 2023/03/10 | 1 | 34.20 | 1 | 34.10 | 34.05 | 0 | 622 | 0.00% |
|
| 2023/03/09 | 1 | 34.65 | 1 | 34.85 | 34.60 | 0 | 604 | 0.00% |
|
| 2023/03/07 | 1 | 33.90 | 1 | 34.30 | 34.55 | 0 | 558 | 0.00% |
|
| 2023/03/06 | 0 | 0.00 | 4 | 34.70 | 34.55 | -4 | 533 | -0.75% |
|
| 2023/03/03 | 4 | 33.68 | 1 | 33.55 | 33.75 | 3 | 496 | 0.60% |
|
| 2023/03/02 | 1 | 33.45 | 1 | 33.30 | 33.50 | 0 | 485 | 0.00% |
|
| 2023/03/01 | 1 | 33.15 | 1 | 33.35 | 33.25 | 0 | 474 | 0.00% |
|
| 2023/02/23 | 1 | 33.20 | 1 | 33.30 | 33.05 | 0 | 452 | 0.00% |
|
| 2023/02/14 | 1 | 32.50 | 1 | 32.80 | 32.40 | 0 | 452 | 0.00% |
|
| 2023/02/09 | 1 | 32.35 | 0 | 0.00 | 32.45 | 1 | 434 | 0.23% |
|
| 2023/02/07 | 0 | 0.00 | 1 | 32.70 | 32.65 | -1 | 428 | -0.23% |
|
| 2023/02/03 | 1 | 32.50 | 1 | 32.70 | 32.50 | 0 | 425 | 0.00% |
|
| 2023/02/02 | 1 | 32.30 | 1 | 32.35 | 32.30 | 0 | 406 | 0.00% |
|
| 2023/02/01 | 1 | 31.85 | 1 | 32.05 | 32.30 | 0 | 401 | 0.00% |
|
| 2023/01/09 | 0 | 0.00 | 2 | 30.93 | 31.50 | -2 | 413 | -0.48% |
|
| 2023/01/06 | 0 | 0.00 | 1 | 30.35 | 30.45 | -1 | 408 | -0.24% |
|
| 2023/01/03 | 1 | 30.25 | 0 | 0.00 | 30.15 | 1 | 426 | 0.23% |
|
| 2022/12/26 | 1 | 30.35 | 0 | 0.00 | 30.50 | 1 | 464 | 0.22% |
|
| 2022/12/23 | 1 | 30.35 | 2 | 30.58 | 30.65 | -1 | 471 | -0.21% |
|
| 2022/12/21 | 1 | 30.45 | 2 | 30.65 | 30.45 | -1 | 482 | -0.21% |
|
| 2022/12/20 | 2 | 30.48 | 0 | 0.00 | 30.20 | 2 | 486 | 0.41% |
|
| 2022/12/19 | 1 | 30.65 | 1 | 30.80 | 30.80 | 0 | 491 | 0.00% |
|
| 2022/12/16 | 1 | 31.15 | 0 | 0.00 | 30.90 | 1 | 496 | 0.20% |
|
| 2022/12/15 | 0 | 0.00 | 1 | 31.65 | 31.55 | -1 | 491 | -0.20% |
|
| 2022/12/14 | 0 | 0.00 | 2 | 31.88 | 31.95 | -2 | 491 | -0.41% |
|
| 2022/12/13 | 2 | 31.53 | 0 | 0.00 | 31.60 | 2 | 485 | 0.41% |
|
| 2022/12/12 | 0 | 0.00 | 0.4 | 31.52 | 31.55 | -0.4 | 487 | -0.08% |
|
| 2022/12/08 | 1 | 31.45 | 2 | 31.75 | 31.50 | -1 | 487 | -0.21% |
|
| 2022/12/07 | 2 | 31.68 | 1 | 31.80 | 31.50 | 1 | 485 | 0.21% |
|
| 2022/12/05 | 1 | 32.80 | 1 | 32.65 | 32.70 | 0 | 485 | 0.00% |
|
| 2022/12/02 | 1 | 32.40 | 1 | 32.35 | 32.40 | 0 | 485 | 0.00% |
|
| 2022/12/01 | 1 | 32.30 | 1 | 32.40 | 32.10 | 0 | 485 | 0.00% |
|
| 2022/11/30 | 1 | 32.10 | 1 | 32.05 | 32.10 | 0 | 488 | 0.00% |
|
| 2022/11/09 | 0 | 0.00 | 18 | 31.56 | 31.60 | -18 | 524 | -3.43% |
|
| 2022/11/08 | 1 | 31.30 | 39 | 31.36 | 31.20 | -38 | 529 | -7.18% |
|
| 2022/11/07 | 1 | 31.00 | 2 | 31.28 | 31.10 | -1 | 538 | -0.19% |
|
| 2022/11/03 | 1 | 30.70 | 1 | 30.85 | 30.85 | 0 | 548 | 0.00% |
|
| 2022/10/31 | 0 | 0.00 | 1 | 30.60 | 30.55 | -1 | 545 | -0.18% |
|
| 2022/10/28 | 1 | 30.25 | 0 | 0.00 | 30.10 | 1 | 554 | 0.18% |
|
| 2022/10/24 | 2 | 30.70 | 1 | 31.10 | 30.45 | 1 | 563 | 0.18% |
|
| 2022/10/20 | 2 | 30.43 | 2 | 30.85 | 32.50 | 0 | 561 | 0.00% |
|
| 2022/10/17 | 1 | 30.15 | 1 | 30.60 | 30.60 | 0 | 543 | 0.00% |
|
| 2022/10/14 | 1 | 30.80 | 1 | 31.10 | 30.60 | 0 | 542 | 0.00% |
|
| 2022/10/13 | 0 | 0.00 | 1 | 30.55 | 30.15 | -1 | 553 | -0.18% |
|
| 2022/10/11 | 1 | 31.10 | 0 | 0.00 | 31.00 | 1 | 559 | 0.18% |
|
| 2022/10/07 | 1 | 31.85 | 0 | 0.00 | 31.85 | 1 | 585 | 0.17% |
|
| 2022/10/06 | 1 | 32.40 | 0 | 0.00 | 32.40 | 1 | 628 | 0.16% |
|
| 2022/10/05 | 0 | 0.00 | 1 | 32.70 | 33.15 | -1 | 633 | -0.16% |
|
| 2022/10/04 | 0 | 0.00 | 1 | 31.70 | 32.10 | -1 | 627 | -0.16% |
|
| 2022/10/03 | 1 | 31.20 | 1 | 31.45 | 31.10 | 0 | 630 | 0.00% |
|
| 2022/09/29 | 0 | 0.00 | 1 | 31.00 | 31.00 | -1 | 654 | -0.15% |
|
| 2022/09/28 | 0 | 0.00 | 10 | 30.60 | 30.20 | -10 | 665 | -1.50% |
|
| 2022/09/27 | 1 | 30.20 | 2 | 30.80 | 31.10 | -1 | 688 | -0.15% |
|
| 2022/09/23 | 1 | 32.10 | 0 | 0.00 | 31.90 | 1 | 732 | 0.14% |
|
| 2022/09/22 | 1 | 32.05 | 1 | 32.15 | 32.25 | 0 | 745 | 0.00% |
|
| 2022/09/19 | 6 | 32.46 | 0 | 0.00 | 32.35 | 6 | 770 | 0.78% |
|
| 2022/09/16 | 1 | 33.10 | 0 | 0.00 | 32.95 | 1 | 775 | 0.13% |
|
| 2022/09/14 | 0 | 0.00 | 1 | 33.45 | 33.55 | -1 | 823 | -0.12% |
|
| 2022/09/08 | 0 | 0.00 | 15 | 33.68 | 33.60 | -15 | 928 | -1.62% |
|
| 2022/09/06 | 1 | 33.60 | 0 | 0.00 | 33.85 | 1 | 962 | 0.10% |
|
| 2022/09/05 | 1 | 33.95 | 0 | 0.00 | 34.35 | 1 | 969 | 0.10% |
|
| 2022/09/02 | 1 | 34.35 | 0 | 0.00 | 34.35 | 1 | 987 | 0.10% |
|
| 2022/09/01 | 0 | 0.00 | 5 | 34.30 | 34.35 | -5 | 993 | -0.50% |
|
| 2022/08/31 | 5 | 34.95 | 5 | 34.49 | 34.85 | 0 | 990 | 0.00% |
|
| 2022/08/30 | 5 | 34.95 | 31 | 34.74 | 34.90 | -26 | 989 | -2.63% |
|
| 2022/08/19 | 18 | 34.80 | 0 | 0.00 | 34.75 | 18 | 1,062 | 1.69% |
|
| 2022/08/18 | 3 | 33.90 | 0 | 0.00 | 34.35 | 3 | 1,082 | 0.28% |
|
| 2022/08/17 | 10 | 34.10 | 13 | 34.40 | 34.35 | -3 | 1,155 | -0.26% |
|
| 2022/08/15 | 0 | 0.00 | 20 | 34.40 | 34.35 | -20 | 1,163 | -1.72% |
|
| 2022/08/12 | 50 | 34.01 | 0 | 0.00 | 34.25 | 50 | 1,169 | 4.28% |
|
| 2022/08/09 | 0 | 0.00 | 10 | 32.73 | 32.60 | -10 | 1,213 | -0.82% |
|
| 2022/08/05 | 0 | 0.00 | 4 | 32.15 | 32.25 | -4 | 1,256 | -0.32% |
|
| 2022/08/04 | 5 | 31.35 | 1 | 31.80 | 31.75 | 4 | 1,266 | 0.32% |
|
| 2022/08/03 | 5 | 32.10 | 0 | 0.00 | 32.15 | 5 | 1,281 | 0.39% |
|
| 2022/08/02 | 5 | 32.35 | 0 | 0.00 | 32.40 | 5 | 1,288 | 0.39% |
|
| 2022/07/27 | 0 | 0.00 | 3 | 32.85 | 32.85 | -3 | 1,322 | -0.23% |
|
| 2022/07/26 | 3 | 32.20 | 0 | 0.00 | 32.20 | 3 | 1,317 | 0.23% |
|
| 2022/07/07 | 0 | 0.00 | 5 | 29.90 | 30.25 | -5 | 1,367 | -0.37% |
|
| 2022/07/06 | 0 | 0.00 | 1 | 30.00 | 29.80 | -1 | 1,369 | -0.07% |
|
| 2022/07/04 | 1 | 30.75 | 0 | 0.00 | 30.80 | 1 | 1,360 | 0.07% |
|
| 2022/07/01 | 5 | 31.95 | 1 | 31.25 | 31.10 | 4 | 1,358 | 0.29% |
|
| 2022/06/23 | 0 | 0.00 | 3 | 33.40 | 33.30 | -3 | 1,305 | -0.23% |
|
| 2022/06/21 | 0 | 0.00 | 6 | 34.06 | 35.65 | -6 | 1,304 | -0.46% |
|
| 2022/06/16 | 2 | 37.10 | 0 | 0.00 | 36.85 | 2 | 1,248 | 0.16% |
|
| 2022/06/13 | 0 | 0.00 | 40 | 37.35 | 37.40 | -40 | 1,270 | -3.15% |
|
| 2022/06/02 | 10 | 37.30 | 0 | 0.00 | 37.15 | 10 | 1,413 | 0.71% |
|
| 2022/05/31 | 25 | 37.08 | 0 | 0.00 | 37.00 | 25 | 1,509 | 1.66% |
|
| 2022/05/30 | 5 | 37.85 | 0 | 0.00 | 37.80 | 5 | 1,505 | 0.33% |
|
| 2022/05/26 | 0 | 0.00 | 2 | 37.85 | 37.60 | -2 | 1,524 | -0.13% |
|
| 2022/05/25 | 4 | 37.78 | 10 | 36.75 | 37.90 | -6 | 1,543 | -0.39% |
|
| 2022/05/23 | 10 | 36.95 | 21 | 37.29 | 36.85 | -11 | 1,584 | -0.69% |
|
| 2022/05/20 | 10 | 37.10 | 0 | 0.00 | 37.00 | 10 | 1,619 | 0.62% |
|
| 2022/05/19 | 40 | 36.68 | 30 | 36.92 | 37.15 | 10 | 1,641 | 0.61% |
|
| 2022/05/17 | 0 | 0.00 | 0.2 | 36.60 | 36.55 | -0.2 | 1,669 | -0.01% |
|
| 2022/05/13 | 0.2 | 35.75 | 1 | 36.00 | 36.25 | -0.8 | 1,727 | -0.05% |
|
| 2022/05/11 | 1 | 35.95 | 0 | 0.00 | 35.80 | 1 | 1,756 | 0.06% |
|
| 2022/05/10 | 0 | 0.00 | 1 | 35.60 | 35.65 | -1 | 1,790 | -0.06% |
|
| 2022/04/19 | 0 | 0.00 | 12 | 35.61 | 35.95 | -12 | 2,117 | -0.57% |
|
| 2022/04/15 | 10 | 35.25 | 16 | 35.50 | 35.05 | -6 | 2,202 | -0.27% |
|
| 2022/04/13 | 2 | 35.70 | 1 | 36.45 | 36.45 | 1 | 2,337 | 0.04% |
|
| 2022/03/29 | 1 | 36.85 | 0 | 0.00 | 37.00 | 1 | 4,025 | 0.02% |
|
| 2022/03/24 | 16 | 38.16 | 1 | 37.75 | 38.10 | 15 | 4,025 | 0.37% |
|
| 2022/03/23 | 0 | 0.00 | 14 | 37.81 | 37.50 | -14 | 4,013 | -0.35% |
|
| 2022/03/21 | 1 | 37.15 | 0 | 0.00 | 37.60 | 1 | 4,006 | 0.02% |
|
| 2022/03/18 | 0 | 0.00 | 2 | 36.48 | 37.00 | -2 | 3,987 | -0.05% |
|
| 2022/03/10 | 0 | 0.00 | 10 | 36.35 | 36.55 | -10 | 3,893 | -0.26% |
|
| 2022/03/09 | 0 | 0.00 | 2 | 35.55 | 36.00 | -2 | 3,885 | -0.05% |
|
| 2022/03/08 | 10 | 35.65 | 1 | 37.00 | 35.40 | 9 | 3,864 | 0.23% |
|
| 2022/03/07 | 1 | 36.35 | 0 | 0.00 | 37.70 | 1 | 3,799 | 0.03% |
|
| 2022/03/04 | 10 | 38.05 | 0 | 0.00 | 37.80 | 10 | 3,737 | 0.27% |
|
| 2022/03/03 | 0 | 0.00 | 5 | 37.85 | 38.10 | -5 | 3,719 | -0.13% |
|
| 2022/03/02 | 7 | 37.81 | 0 | 0.00 | 37.95 | 7 | 3,713 | 0.19% |
|
| 2022/03/01 | 1 | 37.80 | 0 | 0.00 | 38.00 | 1 | 3,691 | 0.03% |
|
| 2022/02/22 | 0 | 0.00 | 1 | 37.70 | 38.05 | -1 | 3,570 | -0.03% |
|
| 2022/02/21 | 1 | 38.30 | 22 | 38.13 | 38.05 | -21 | 3,555 | -0.59% |
|
| 2022/02/18 | 20 | 38.00 | 0 | 0.00 | 37.95 | 20 | 3,545 | 0.56% |
|
| 2022/02/16 | 3 | 37.95 | 22 | 37.85 | 37.80 | -19 | 3,526 | -0.54% |
|
| 2022/02/15 | 0 | 0.00 | 1 | 37.60 | 37.40 | -1 | 3,564 | -0.03% |
|
| 2022/02/11 | 0 | 0.00 | 30 | 37.57 | 37.50 | -30 | 3,573 | -0.84% |
|
| 2022/02/10 | 1 | 37.40 | 42 | 37.70 | 37.50 | -41 | 3,583 | -1.14% |
|
| 2022/02/09 | 0 | 0.00 | 5 | 36.80 | 37.20 | -5 | 3,560 | -0.14% |
|
| 2022/02/08 | 0 | 0.00 | 1 | 36.40 | 36.75 | -1 | 3,557 | -0.03% |
|
| 2022/01/25 | 1 | 35.30 | 0 | 0.00 | 35.00 | 1 | 3,726 | 0.03% |
|
| 2022/01/24 | 1 | 36.05 | 0 | 0.00 | 35.95 | 1 | 3,728 | 0.03% |
|
| 2022/01/21 | 10 | 36.05 | 0 | 0.00 | 36.05 | 10 | 3,722 | 0.27% |
|
| 2022/01/20 | 20 | 36.75 | 9 | 37.17 | 37.15 | 11 | 3,695 | 0.30% |
|
| 2022/01/19 | 1 | 36.95 | 0 | 0.00 | 36.90 | 1 | 3,669 | 0.03% |
|
| 2022/01/17 | 2 | 36.10 | 10 | 36.05 | 36.30 | -8 | 3,564 | -0.22% |
|
| 2022/01/13 | 0 | 0.00 | 2 | 36.25 | 35.95 | -2 | 3,523 | -0.06% |
|
| 2022/01/12 | 0 | 0.00 | 6 | 36.35 | 36.05 | -6 | 3,506 | -0.17% |
|
| 2022/01/11 | 51 | 36.70 | 1 | 36.90 | 36.30 | 50 | 3,484 | 1.44% |
|
| 2022/01/07 | 2 | 38.20 | 1 | 38.25 | 37.80 | 1 | 3,381 | 0.03% |
|
| 2022/01/06 | 1 | 37.45 | 3 | 37.40 | 37.70 | -2 | 3,263 | -0.06% |
|
| 2022/01/05 | 0 | 0.00 | 1 | 37.40 | 37.95 | -1 | 3,226 | -0.03% |
|
| 2022/01/04 | 13 | 37.73 | 2 | 37.85 | 37.55 | 11 | 3,122 | 0.35% |
|
| 2022/01/03 | 11 | 37.89 | 1 | 38.05 | 38.15 | 10 | 3,040 | 0.33% |
|
| 2021/12/30 | 10 | 39.29 | 7 | 39.30 | 38.90 | 3 | 2,873 | 0.10% |
|
| 2021/12/29 | 6 | 37.83 | 10 | 37.58 | 38.05 | -4 | 2,217 | -0.18% |
|
| 2021/12/28 | 2 | 35.78 | 5 | 35.49 | 36.20 | -3 | 1,822 | -0.16% |
|
| 2021/12/27 | 3 | 34.38 | 1 | 34.25 | 34.40 | 2 | 1,670 | 0.12% |
|
| 2021/12/23 | 6 | 34.45 | 2 | 34.50 | 34.45 | 4 | 1,645 | 0.24% |
|
| 2021/12/20 | 2 | 32.70 | 0 | 0.00 | 32.95 | 2 | 1,643 | 0.12% |
|
| 2021/12/13 | 0 | 0.00 | 5 | 33.20 | 33.15 | -5 | 1,616 | -0.31% |
|
| 2021/12/03 | 0 | 0.00 | 3 | 33.92 | 33.80 | -3 | 1,599 | -0.19% |
|
| 2021/12/02 | 2 | 33.68 | 0 | 0.00 | 33.70 | 2 | 1,627 | 0.12% |
|
| 2021/12/01 | 1 | 34.15 | 0 | 0.00 | 34.25 | 1 | 1,653 | 0.06% |
|
| 2021/11/24 | 1 | 33.70 | 0 | 0.00 | 34.05 | 1 | 1,741 | 0.06% |
|
| 2021/11/22 | 5 | 34.80 | 0 | 0.00 | 34.90 | 5 | 1,719 | 0.29% |
|
| 2021/11/18 | 1 | 35.00 | 8 | 34.71 | 34.65 | -7 | 1,713 | -0.41% |
|
| 2021/11/15 | 12 | 35.73 | 0 | 0.00 | 35.65 | 12 | 1,694 | 0.71% |
|
| 2021/11/12 | 2 | 35.85 | 2 | 35.60 | 35.20 | 0 | 1,690 | 0.00% |
|
| 2021/11/11 | 1 | 36.30 | 3 | 36.40 | 36.55 | -2 | 1,641 | -0.12% |
|
| 2021/11/09 | 0 | 0.00 | 2 | 35.60 | 35.30 | -2 | 1,595 | -0.13% |
|
| 2021/11/08 | 3 | 35.17 | 1 | 35.25 | 35.00 | 2 | 1,582 | 0.13% |
|
| 2021/11/05 | 1 | 35.05 | 0 | 0.00 | 35.15 | 1 | 1,605 | 0.06% |
|
| 2021/11/04 | 5 | 35.39 | 0 | 0.00 | 35.40 | 5 | 1,600 | 0.31% |
|
| 2021/11/03 | 0 | 0.00 | 2 | 34.95 | 35.45 | -2 | 1,553 | -0.13% |
|
| 2021/11/02 | 0 | 0.00 | 1 | 35.10 | 33.80 | -1 | 1,567 | -0.06% |
|
| 2021/10/29 | 1 | 33.80 | 0 | 0.00 | 33.80 | 1 | 1,547 | 0.06% |
|
| 2021/10/25 | 0 | 0.00 | 1 | 32.50 | 32.65 | -1 | 1,708 | -0.06% |
|
| 2021/10/21 | 0 | 0.00 | 1 | 32.35 | 31.80 | -1 | 1,941 | -0.05% |
|
| 2021/10/19 | 1 | 32.00 | 0 | 0.00 | 32.00 | 1 | 2,165 | 0.05% |
|
| 2021/10/13 | 1 | 30.10 | 0 | 0.00 | 30.05 | 1 | 2,369 | 0.04% |
|
| 2021/10/04 | 2 | 31.05 | 0 | 0.00 | 30.35 | 2 | 2,862 | 0.07% |
|
| 2021/10/01 | 2 | 31.28 | 0 | 0.00 | 31.20 | 2 | 2,982 | 0.07% |
|
| 2021/09/30 | 0 | 0.00 | 2 | 32.50 | 32.55 | -2 | 3,208 | -0.06% |
|
| 2021/09/29 | 3 | 32.98 | 0 | 0.00 | 32.80 | 3 | 3,218 | 0.09% |
|
| 2021/09/28 | 0 | 0.00 | 1 | 34.50 | 34.20 | -1 | 3,243 | -0.03% |
|
| 2021/09/13 | 0 | 0.00 | 1 | 33.10 | 32.95 | -1 | 3,390 | -0.03% |
|
| 2021/09/08 | 4 | 33.88 | 0 | 0.00 | 33.05 | 4 | 3,445 | 0.12% |
|
| 2021/09/06 | 1 | 33.40 | 1 | 33.40 | 33.40 | 0 | 3,430 | 0.00% |
|
| 2021/09/01 | 0 | 0.00 | 1 | 34.80 | 34.65 | -1 | 3,404 | -0.03% |
|
| 2021/08/30 | 5 | 33.80 | 0 | 0.00 | 34.65 | 5 | 3,389 | 0.15% |
|
| 2021/08/25 | 1 | 32.65 | 0 | 0.00 | 32.85 | 1 | 3,380 | 0.03% |
|
| 2021/08/23 | 2 | 32.10 | 0 | 0.00 | 32.30 | 2 | 3,428 | 0.06% |
|
| 2021/08/20 | 4 | 30.50 | 1 | 30.85 | 30.90 | 3 | 3,463 | 0.09% |
|
| 2021/08/19 | 3 | 31.12 | 1 | 30.75 | 30.75 | 2 | 3,530 | 0.06% |
|
| 2021/08/18 | 0 | 0.00 | 5 | 30.62 | 32.10 | -5 | 3,594 | -0.14% |
|
| 2021/08/17 | 4 | 31.83 | 0 | 0.00 | 31.20 | 4 | 3,595 | 0.11% |
|
| 2021/08/16 | 1 | 31.95 | 6 | 32.00 | 32.20 | -5 | 3,614 | -0.14% |
|
| 2021/08/13 | 3 | 33.32 | 2 | 33.15 | 32.85 | 1 | 3,637 | 0.03% |
|
| 2021/08/09 | 2 | 35.85 | 0 | 0.00 | 35.05 | 2 | 3,710 | 0.05% |
|
| 2021/08/03 | 0 | 0.00 | 1 | 37.75 | 37.80 | -1 | 3,933 | -0.03% |
|
| 2021/07/30 | 3 | 37.50 | 10 | 38.50 | 37.50 | -7 | 3,961 | -0.18% |
|
| 2021/07/29 | 1 | 37.45 | 0 | 0.00 | 37.45 | 1 | 3,895 | 0.03% |
|
| 2021/07/28 | 1 | 37.00 | 4 | 36.88 | 37.00 | -3 | 3,911 | -0.08% |
|
| 2021/07/26 | 3 | 38.12 | 7 | 38.04 | 38.90 | -4 | 3,940 | -0.10% |
|
| 2021/07/23 | 1 | 36.80 | 0 | 0.00 | 36.30 | 1 | 3,788 | 0.03% |
|
| 2021/07/22 | 1 | 36.40 | 0 | 0.00 | 36.40 | 1 | 3,789 | 0.03% |
|
| 2021/07/21 | 1 | 35.95 | 0 | 0.00 | 36.45 | 1 | 3,747 | 0.03% |
|
| 2021/07/15 | 0 | 0.00 | 4 | 35.74 | 36.05 | -4 | 3,880 | -0.10% |
|
| 2021/07/13 | 1 | 36.00 | 3 | 36.28 | 36.15 | -2 | 4,012 | -0.05% |
|
| 2021/07/12 | 11 | 37.04 | 8 | 37.64 | 37.00 | 3 | 3,969 | 0.08% |
|
| 2021/07/09 | 2 | 34.85 | 0 | 0.00 | 34.95 | 2 | 3,774 | 0.05% |
|
| 2021/07/08 | 7 | 35.14 | 1 | 34.90 | 35.00 | 6 | 3,845 | 0.16% |
|
| 2021/07/07 | 5 | 35.38 | 0 | 0.00 | 35.80 | 5 | 3,856 | 0.13% |
|
| 2021/07/06 | 1 | 33.55 | 0 | 0.00 | 33.55 | 1 | 3,793 | 0.03% |
|
| 2021/07/05 | 1 | 33.70 | 0 | 0.00 | 33.60 | 1 | 4,004 | 0.02% |
|
| 2021/07/02 | 1 | 32.80 | 0 | 0.00 | 33.30 | 1 | 4,049 | 0.02% |
|
| 2021/07/01 | 0 | 0.00 | 1 | 32.10 | 31.85 | -1 | 4,296 | -0.02% |
|
| 2021/06/30 | 2 | 32.50 | 1 | 32.55 | 33.00 | 1 | 4,350 | 0.02% |
|
| 2021/06/28 | 1.1 | 33.11 | 0 | 0.00 | 32.95 | 1.1 | 4,457 | 0.02% |
|
| 2021/06/25 | 1 | 33.25 | 0 | 0.00 | 33.10 | 1 | 4,603 | 0.02% |
|
| 2021/06/23 | 100 | 31.45 | 102 | 31.94 | 32.30 | -2 | 4,614 | -0.04% |
大賣/
|
| 2021/06/18 | 0 | 0.00 | 21.1 | 32.25 | 32.20 | -21.1 | 4,732 | -0.45% |
|
| 2021/06/10 | 0 | 0.00 | 100 | 32.55 | 32.60 | -100 | 5,812 | -1.72% |
|
| 2021/06/09 | 120 | 33.25 | 0 | 0.00 | 32.75 | 120 | 5,877 | 2.04% |
大買/鉅額交易
|
| 2021/06/08 | 0 | 0.00 | 1 | 33.25 | 33.25 | -1 | 5,989 | -0.02% |
|
| 2021/06/07 | 0 | 0.00 | 3 | 32.40 | 32.55 | -3 | 6,107 | -0.05% |
|
| 2021/06/03 | 1 | 33.30 | 1 | 33.55 | 33.30 | 0 | 6,229 | 0.00% |
|
| 2021/06/02 | 0 | 0.00 | 1 | 33.85 | 33.65 | -1 | 6,374 | -0.02% |
|
| 2021/06/01 | 3 | 34.03 | 6 | 34.01 | 33.95 | -3 | 6,466 | -0.05% |
|
| 2021/05/31 | 5 | 34.65 | 0 | 0.00 | 34.10 | 5 | 6,640 | 0.08% |
|
| 2021/05/28 | 4 | 34.49 | 0 | 0.00 | 34.00 | 4 | 6,803 | 0.06% |
|
| 2021/05/27 | 10 | 33.40 | 0 | 0.00 | 33.40 | 10 | 6,960 | 0.14% |
|
| 2021/05/26 | 2 | 34.48 | 0 | 0.00 | 33.90 | 2 | 7,138 | 0.03% |
|
| 2021/05/24 | 0 | 0.00 | 5 | 32.22 | 32.95 | -5 | 8,143 | -0.06% |
|
| 2021/05/20 | 3 | 31.30 | 0 | 0.00 | 31.10 | 3 | 8,896 | 0.03% |
|
| 2021/05/19 | 0 | 0.00 | 2 | 31.50 | 31.90 | -2 | 9,747 | -0.02% |
|
| 2021/05/18 | 2 | 30.30 | 0 | 0.00 | 31.65 | 2 | 9,899 | 0.02% |
|
| 2021/05/17 | 0 | 0.00 | 122 | 30.53 | 29.20 | -122 | 10,211 | -1.19% |
大賣/鉅額交易
|
| 2021/05/14 | 65 | 32.65 | 5 | 31.90 | 31.45 | 60 | 10,261 | 0.58% |
|
| 2021/05/13 | 1.1 | 31.74 | 4 | 31.90 | 31.80 | -2.9 | 10,250 | -0.03% |
|
| 2021/05/12 | 62 | 32.69 | 0 | 0.00 | 31.10 | 62 | 10,182 | 0.61% |
|
| 2021/05/11 | 21 | 33.33 | 21.1 | 33.70 | 33.70 | -0.1 | 10,011 | 0.00% |
|
| 2021/05/10 | 1 | 36.20 | 1 | 36.65 | 36.05 | 0 | 9,960 | 0.00% |
|
| 2021/05/07 | 1 | 37.15 | 30 | 37.15 | 37.35 | -29 | 9,972 | -0.29% |
|
| 2021/05/04 | 34 | 36.78 | 4.1 | 35.99 | 36.70 | 29.9 | 10,043 | 0.30% |
|
| 2021/05/03 | 1 | 38.90 | 15 | 38.73 | 37.90 | -14 | 10,004 | -0.14% |
|
| 2021/04/29 | 2 | 40.18 | 7 | 39.91 | 39.80 | -5 | 9,979 | -0.05% |
|
| 2021/04/26 | 3.2 | 40.37 | 1 | 40.50 | 40.45 | 2.2 | 10,592 | 0.02% |
|
| 2021/04/23 | 0 | 0.00 | 5 | 39.98 | 40.65 | -5 | 10,641 | -0.05% |
|
| 2021/04/22 | 1.2 | 40.23 | 5 | 40.60 | 40.05 | -3.9 | 10,662 | -0.04% |
|
| 2021/04/20 | 3 | 42.10 | 1 | 41.90 | 41.70 | 2 | 10,528 | 0.02% |
|
| 2021/04/19 | 0 | 0.00 | 12 | 42.24 | 41.85 | -12 | 10,554 | -0.11% |
|
| 2021/04/16 | 3 | 41.90 | 49 | 41.43 | 41.95 | -46 | 10,462 | -0.44% |
|
| 2021/04/15 | 4 | 40.64 | 0 | 0.00 | 40.90 | 4 | 10,458 | 0.04% |
|
| 2021/04/14 | 5 | 40.37 | 26 | 39.86 | 40.70 | -21 | 10,550 | -0.20% |
|
| 2021/04/13 | 2 | 41.70 | 26 | 40.87 | 40.45 | -24 | 10,799 | -0.22% |
|
| 2021/04/12 | 5 | 42.41 | 20 | 42.40 | 42.15 | -15 | 10,706 | -0.14% |
|
| 2021/04/09 | 15 | 41.90 | 3 | 42.42 | 42.70 | 12 | 10,688 | 0.11% |
|
| 2021/04/08 | 0 | 0.00 | 5 | 41.68 | 41.60 | -5 | 10,495 | -0.05% |
|
| 2021/04/07 | 28 | 41.96 | 12 | 42.34 | 42.05 | 16 | 10,456 | 0.15% |
|
| 2021/04/06 | 25 | 41.33 | 5 | 41.42 | 41.00 | 20 | 10,213 | 0.20% |
|
| 2021/04/01 | 5 | 41.34 | 0 | 0.00 | 40.95 | 5 | 10,187 | 0.05% |
|
| 2021/03/31 | 2 | 40.90 | 1 | 40.80 | 40.75 | 1 | 10,176 | 0.01% |
|
| 2021/03/30 | 24 | 41.18 | 5 | 41.75 | 40.95 | 19 | 10,164 | 0.19% |
|
| 2021/03/29 | 0 | 0.00 | 4.4 | 40.29 | 40.10 | -4.4 | 10,085 | -0.04% |
|
| 2021/03/26 | 0 | 0.00 | 3 | 40.07 | 40.25 | -3 | 10,103 | -0.03% |
|
| 2021/03/25 | 0 | 0.00 | 2 | 39.90 | 39.70 | -2 | 10,130 | -0.02% |
|
| 2021/03/24 | 1 | 40.00 | 1 | 40.60 | 40.00 | 0 | 10,140 | 0.00% |
|
| 2021/03/23 | 5 | 41.70 | 4 | 41.30 | 40.80 | 1 | 10,106 | 0.01% |
|
| 2021/03/22 | 7 | 41.75 | 0 | 0.00 | 41.30 | 7 | 10,085 | 0.07% |
|
| 2021/03/19 | 0 | 0.00 | 3 | 41.33 | 41.20 | -3 | 10,052 | -0.03% |
|
| 2021/03/18 | 1 | 41.30 | 2 | 40.95 | 40.95 | -1 | 9,930 | -0.01% |
|
| 2021/03/17 | 8 | 41.94 | 4 | 41.66 | 41.40 | 4 | 10,055 | 0.04% |
|
| 2021/03/16 | 20 | 42.26 | 7 | 41.91 | 42.20 | 13 | 9,941 | 0.13% |
|
| 2021/03/15 | 0 | 0.00 | 3 | 40.27 | 40.10 | -3 | 9,613 | -0.03% |
|
| 2021/03/12 | 8 | 40.14 | 45 | 40.71 | 40.00 | -37 | 9,700 | -0.38% |
|
| 2021/03/11 | 122 | 39.96 | 9 | 39.96 | 40.35 | 113 | 9,705 | 1.16% |
大買/鉅額交易
|
| 2021/03/10 | 1 | 39.00 | 0 | 0.00 | 39.10 | 1 | 9,705 | 0.01% |
|
| 2021/03/09 | 6 | 38.79 | 0 | 0.00 | 38.80 | 6 | 9,839 | 0.06% |
|
| 2021/03/08 | 6 | 39.96 | 10 | 39.55 | 39.20 | -4 | 9,999 | -0.04% |
|
| 2021/03/05 | 7.1 | 39.58 | 0 | 0.00 | 39.15 | 7.1 | 10,478 | 0.07% |
|
| 2021/03/04 | 45 | 40.01 | 2 | 39.90 | 39.55 | 43 | 10,658 | 0.40% |
|
| 2021/03/03 | 1 | 40.10 | 4 | 40.21 | 40.95 | -3 | 10,838 | -0.03% |
|
| 2021/03/02 | 3 | 41.87 | 10 | 42.33 | 40.90 | -7 | 10,812 | -0.06% |
|
| 2021/02/26 | 21.1 | 42.59 | 28 | 42.26 | 41.90 | -6.9 | 10,673 | -0.06% |
|
| 2021/02/25 | 12 | 42.81 | 7 | 42.37 | 41.50 | 5 | 10,450 | 0.05% |
|
| 2021/02/24 | 23 | 43.50 | 7 | 41.93 | 41.40 | 16 | 10,258 | 0.16% |
|
| 2021/02/23 | 7 | 40.13 | 10 | 39.63 | 42.90 | -3 | 9,568 | -0.03% |
|
| 2021/02/22 | 19 | 39.12 | 48 | 39.43 | 39.00 | -29 | 9,177 | -0.32% |
|
| 2021/02/19 | 65.1 | 40.69 | 41.3 | 40.15 | 40.70 | 23.8 | 8,798 | 0.27% |
|
| 2021/02/18 | 1 | 37.80 | 0 | 0.00 | 38.10 | 1 | 7,979 | 0.01% |
|
| 2021/02/17 | 13 | 32.93 | 11 | 33.93 | 34.65 | 2 | 7,929 | 0.03% |
|
| 2021/02/05 | 0 | 0.00 | 2 | 31.60 | 31.50 | -2 | 7,740 | -0.03% |
|
| 2021/02/04 | 3 | 30.73 | 3 | 31.15 | 30.80 | 0 | 7,638 | 0.00% |
|
| 2021/02/03 | 5 | 30.00 | 0 | 0.00 | 30.75 | 5 | 7,621 | 0.07% |
|
| 2021/01/29 | 1 | 30.00 | 1 | 30.20 | 30.00 | 0 | 7,592 | 0.00% |
|
| 2021/01/28 | 3 | 30.60 | 0 | 0.00 | 30.65 | 3 | 7,551 | 0.04% |
|
| 2021/01/26 | 0 | 0.00 | 1 | 31.45 | 31.25 | -1 | 7,534 | -0.01% |
|
| 2021/01/25 | 1 | 31.15 | 13 | 31.87 | 32.15 | -12 | 7,443 | -0.16% |
|
| 2021/01/22 | 4 | 31.40 | 4 | 32.10 | 31.40 | 0 | 7,422 | 0.00% |
|
| 2021/01/21 | 4 | 31.90 | 1 | 31.75 | 31.75 | 3 | 7,404 | 0.04% |
|
| 2021/01/20 | 15 | 31.89 | 6 | 31.25 | 31.15 | 9 | 7,342 | 0.12% |
|
| 2021/01/19 | 0 | 0.00 | 7 | 30.66 | 31.15 | -7 | 6,985 | -0.10% |
|
| 2021/01/18 | 1 | 28.50 | 1 | 30.00 | 29.70 | 0 | 6,952 | 0.00% |
|
| 2021/01/15 | 27 | 30.20 | 0 | 0.00 | 29.50 | 27 | 7,003 | 0.39% |
|
| 2021/01/14 | 0 | 0.00 | 1 | 30.30 | 30.40 | -1 | 6,993 | -0.01% |
|
| 2021/01/13 | 5 | 30.40 | 0 | 0.00 | 30.40 | 5 | 6,991 | 0.07% |
|
| 2021/01/12 | 1 | 30.50 | 0 | 0.00 | 30.45 | 1 | 6,964 | 0.01% |
|
| 2021/01/07 | 4 | 31.59 | 1 | 32.20 | 31.65 | 3 | 6,777 | 0.04% |
|
| 2021/01/06 | 2 | 31.95 | 10 | 32.05 | 32.10 | -8 | 6,660 | -0.12% |
|
| 2021/01/04 | 0 | 0.00 | 6 | 31.44 | 31.20 | -6 | 6,316 | -0.09% |
|
| 2020/12/30 | 0 | 0.00 | 1 | 30.80 | 30.55 | -1 | 6,122 | -0.02% |
|
| 2020/12/29 | 1 | 30.65 | 2 | 30.08 | 30.05 | -1 | 6,084 | -0.02% |
|
| 2020/12/28 | 0 | 0.00 | 5 | 30.55 | 30.55 | -5 | 6,051 | -0.08% |
|
| 2020/12/25 | 5 | 30.75 | 0 | 0.00 | 30.30 | 5 | 5,998 | 0.08% |
|
| 2020/12/22 | 0 | 0.00 | 1 | 29.40 | 29.35 | -1 | 5,852 | -0.02% |
|
| 2020/12/21 | 0 | 0.00 | 2 | 29.80 | 30.10 | -2 | 5,835 | -0.03% |
|
| 2020/12/18 | 1 | 30.30 | 0 | 0.00 | 30.10 | 1 | 5,827 | 0.02% |
|
| 2020/12/16 | 3 | 30.77 | 0 | 0.00 | 30.90 | 3 | 6,120 | 0.05% |
|
| 2020/12/15 | 0 | 0.00 | 2 | 30.48 | 30.25 | -2 | 6,492 | -0.03% |
|
| 2020/12/14 | 22 | 31.60 | 12 | 31.62 | 31.20 | 10 | 6,487 | 0.15% |
|
| 2020/12/11 | 2 | 31.10 | 3 | 31.23 | 32.10 | -1 | 6,316 | -0.02% |
|
| 2020/12/10 | 0 | 0.00 | 5 | 30.25 | 30.20 | -5 | 6,071 | -0.08% |
|
| 2020/12/09 | 3 | 30.83 | 1 | 30.70 | 30.90 | 2 | 5,998 | 0.03% |
|
| 2020/12/08 | 3 | 30.87 | 1 | 30.70 | 30.75 | 2 | 5,936 | 0.03% |
|
| 2020/12/07 | 2 | 30.08 | 0 | 0.00 | 30.20 | 2 | 5,800 | 0.03% |
|
| 2020/12/04 | 2 | 29.95 | 6 | 30.14 | 30.05 | -4 | 5,702 | -0.07% |
|
| 2020/12/03 | 8 | 29.98 | 13 | 30.15 | 29.90 | -5 | 5,587 | -0.09% |
|
| 2020/12/02 | 14 | 30.42 | 18 | 30.84 | 30.80 | -4 | 5,423 | -0.07% |
|
| 2020/12/01 | 22 | 30.86 | 8 | 30.59 | 30.75 | 14 | 5,180 | 0.27% |
|
| 2020/11/30 | 13 | 28.14 | 0 | 0.00 | 29.15 | 13 | 4,568 | 0.28% |
|
| 2020/11/27 | 7 | 25.06 | 1 | 26.25 | 26.50 | 6 | 4,302 | 0.14% |
|
| 2020/11/26 | 25 | 24.66 | 2 | 24.70 | 24.50 | 23 | 3,983 | 0.58% |
|
| 2020/11/25 | 0 | 0.00 | 3 | 23.30 | 23.25 | -3 | 3,866 | -0.08% |
|
| 2020/11/23 | 1 | 24.00 | 1 | 24.10 | 24.00 | 0 | 3,879 | 0.00% |
|
| 2020/11/16 | 0 | 0.00 | 2 | 23.25 | 23.40 | -2 | 3,949 | -0.05% |
|
| 2020/11/13 | 2 | 23.20 | 0 | 0.00 | 23.15 | 2 | 4,346 | 0.05% |
|
| 2020/11/10 | 0 | 0.00 | 1 | 22.15 | 21.95 | -1 | 4,954 | -0.02% |
|
| 2020/11/09 | 0 | 0.00 | 3 | 21.93 | 21.80 | -3 | 4,916 | -0.06% |
|
| 2020/11/04 | 0 | 0.00 | 1 | 22.05 | 22.10 | -1 | 4,860 | -0.02% |
|
| 2020/11/02 | 2 | 21.60 | 4 | 21.80 | 21.70 | -2 | 4,785 | -0.04% |
|
| 2020/10/30 | 2 | 22.30 | 0 | 0.00 | 22.05 | 2 | 4,746 | 0.04% |
|
| 2020/10/29 | 0 | 0.00 | 6 | 21.70 | 22.20 | -6 | 4,640 | -0.13% |
|
| 2020/10/28 | 0 | 0.00 | 1 | 22.50 | 22.30 | -1 | 4,576 | -0.02% |
|
| 2020/10/27 | 1 | 22.00 | 3 | 22.15 | 22.20 | -2 | 4,444 | -0.05% |
|
| 2020/10/26 | 5 | 22.12 | 3 | 21.70 | 22.10 | 2 | 4,392 | 0.05% |
|
| 2020/10/23 | 2 | 21.70 | 3 | 21.70 | 21.65 | -1 | 4,268 | -0.02% |
|
| 2020/10/21 | 1 | 20.50 | 0 | 0.00 | 20.50 | 1 | 4,049 | 0.02% |
|
| 2020/10/20 | 0 | 0.00 | 2 | 20.10 | 20.15 | -2 | 4,010 | -0.05% |
|
| 2020/10/16 | 0 | 0.00 | 2 | 20.25 | 20.10 | -2 | 3,985 | -0.05% |
|
| 2020/10/12 | 1 | 20.70 | 0 | 0.00 | 20.70 | 1 | 3,863 | 0.03% |
|
| 2020/09/23 | 2 | 20.65 | 0 | 0.00 | 20.30 | 2 | 3,591 | 0.06% |
|
| 2020/09/22 | 1 | 20.65 | 1 | 20.70 | 20.40 | 0 | 3,536 | 0.00% |
|
| 2020/09/21 | 30 | 21.90 | 11 | 21.58 | 21.35 | 19 | 3,446 | 0.55% |
|
| 2020/09/18 | 3 | 21.83 | 30 | 20.71 | 21.90 | -27 | 3,120 | -0.87% |
|
| 2020/09/17 | 3 | 19.90 | 1 | 19.50 | 19.95 | 2 | 2,690 | 0.07% |
|
| 2020/09/14 | 5 | 19.15 | 0 | 0.00 | 19.10 | 5 | 2,585 | 0.19% |
|
| 2020/09/08 | 20 | 19.10 | 0 | 0.00 | 19.05 | 20 | 2,475 | 0.81% |
|
| 2020/09/01 | 2 | 19.80 | 0 | 0.00 | 19.55 | 2 | 2,303 | 0.09% |
|
| 2020/08/31 | 2 | 20.00 | 41 | 20.00 | 20.10 | -39 | 2,237 | -1.74% |
|
| 2020/08/28 | 51 | 19.42 | 0 | 0.00 | 19.60 | 51 | 2,169 | 2.35% |
|
| 2020/08/27 | 2 | 19.38 | 31 | 19.10 | 19.20 | -29 | 2,115 | -1.37% |
|
| 2020/08/26 | 150 | 19.00 | 200 | 19.09 | 19.00 | -50 | 2,031 | -2.46% |
大買/大賣/
|
| 2020/08/25 | 30 | 19.15 | 0 | 0.00 | 19.20 | 30 | 1,967 | 1.52% |
|
| 2020/08/24 | 4 | 19.30 | 5 | 19.47 | 19.30 | -1 | 1,912 | -0.05% |
|
| 2020/08/21 | 1 | 19.80 | 0 | 0.00 | 20.00 | 1 | 1,847 | 0.05% |
|
| 2020/08/20 | 25 | 19.44 | 27 | 19.64 | 19.90 | -2 | 1,734 | -0.12% |
|
| 2020/08/19 | 26 | 21.27 | 831 | 21.67 | 20.70 | -805 | 1,560 | -51.60% |
大賣/鉅額交易
|
| 2020/08/18 | 15 | 22.95 | 50.3 | 22.95 | 22.95 | -35.3 | 1,016 | -3.47% |
|
| 2020/07/31 | 10 | 180.50 | 0 | 0.00 | 181.50 | 10 | 143 | 6.99% |
|
| 2020/07/30 | 0 | 0.00 | 1 | 178.00 | 178.00 | -1 | 139 | -0.72% |
|
| 2020/07/27 | 20 | 169.25 | 1 | 168.50 | 169.00 | 19 | 132 | 14.31% |
|
| 2020/07/22 | 1 | 172.50 | 0 | 0.00 | 172.00 | 1 | 130 | 0.76% |
|
| 2020/07/21 | 50 | 165.85 | 0 | 0.00 | 171.50 | 50 | 127 | 39.31% |
|
| 2020/07/09 | 0.1 | 168.50 | 0 | 0.00 | 168.50 | 0.1 | 102 | 0.10% |
|
| 2020/06/12 | 0 | 0.00 | 1 | 162.00 | 163.50 | -1 | 125 | -0.80% |
|
| 2020/06/08 | 0 | 0.00 | 1 | 165.50 | 166.50 | -1 | 137 | -0.73% |
|
| 2020/06/05 | 0 | 0.00 | 1 | 164.00 | 164.00 | -1 | 137 | -0.73% |
|
| 2020/06/04 | 1 | 163.00 | 0 | 0.00 | 164.00 | 1 | 141 | 0.71% |
|
| 2020/05/22 | 0.1 | 157.00 | 0 | 0.00 | 157.00 | 0.1 | 143 | 0.07% |
|
| 2020/05/15 | 1 | 153.50 | 0 | 0.00 | 153.00 | 1 | 146 | 0.68% |
|
| 2020/05/13 | 1 | 156.50 | 0 | 0.00 | 157.00 | 1 | 146 | 0.68% |
|
| 2020/04/16 | 0 | 0.00 | 2 | 151.25 | 151.00 | -2 | 156 | -1.28% |
|
| 2020/04/15 | 0 | 0.00 | 1 | 148.00 | 150.50 | -1 | 156 | -0.64% |
|
| 2020/04/14 | 0 | 0.00 | 1 | 147.00 | 147.00 | -1 | 154 | -0.65% |
|
| 2020/04/10 | 0 | 0.00 | 1 | 147.00 | 146.00 | -1 | 158 | -0.63% |
|
| 2020/04/09 | 1 | 145.00 | 0 | 0.00 | 146.00 | 1 | 158 | 0.63% |
|
| 2020/04/01 | 2 | 136.50 | 0 | 0.00 | 137.00 | 2 | 157 | 1.27% |
|
| 2020/03/25 | 2 | 140.50 | 0 | 0.00 | 140.00 | 2 | 149 | 1.34% |
|
| 2020/03/24 | 0 | 0.00 | 1 | 128.50 | 131.00 | -1 | 146 | -0.68% |
|
| 2020/03/20 | 1 | 125.00 | 0 | 0.00 | 128.50 | 1 | 145 | 0.69% |
|
| 2020/03/19 | 0 | 0.00 | 1 | 120.00 | 119.50 | -1 | 141 | -0.70% |
|
| 2020/03/18 | 10 | 135.00 | 10 | 132.50 | 132.50 | 0 | 136 | 0.00% |
|
| 2020/03/17 | 10 | 133.00 | 0 | 0.00 | 132.50 | 10 | 136 | 7.35% |
|
| 2020/03/13 | 0 | 0.00 | 2 | 141.00 | 146.00 | -2 | 129 | -1.54% |
|
| 2020/03/09 | 0 | 0.00 | 1 | 162.00 | 161.00 | -1 | 118 | -0.85% |
|
| 2020/02/14 | 1 | 165.00 | 0 | 0.00 | 165.00 | 1 | 123 | 0.81% |
|
| 2020/02/05 | 1 | 162.50 | 0 | 0.00 | 162.00 | 1 | 139 | 0.72% |
|
| 2020/01/06 | 0 | 0.00 | 1 | 173.00 | 172.50 | -1 | 151 | -0.66% |
|
| 2019/12/31 | 1 | 178.00 | 0 | 0.00 | 178.50 | 1 | 143 | 0.69% |
|
| 2019/11/29 | 1 | 179.00 | 3 | 179.00 | 178.50 | -2 | 145 | -1.37% |
|
| 2019/11/15 | 0.1 | 180.00 | 0 | 0.00 | 180.50 | 0.1 | 139 | 0.07% |
|
| 2019/11/11 | 1 | 180.50 | 0 | 0.00 | 178.50 | 1 | 136 | 0.74% |
|
| 2019/11/04 | 1 | 178.50 | 0 | 0.00 | 178.00 | 1 | 131 | 0.76% |
|
| 2019/10/28 | 1 | 171.00 | 0 | 0.00 | 171.00 | 1 | 119 | 0.84% |
|
| 2019/10/22 | 0 | 0.00 | 1 | 161.00 | 161.00 | -1 | 107 | -0.93% |
|
| 2019/10/17 | 1 | 165.00 | 0 | 0.00 | 165.50 | 1 | 101 | 0.98% |
|
| 2019/10/02 | 1 | 160.00 | 0 | 0.00 | 161.00 | 1 | 127 | 0.78% |
|
| 2019/08/02 | 0 | 0.00 | 1 | 157.00 | 156.00 | -1 | 185 | -0.54% |
|
| 2019/08/01 | 0 | 0.00 | 1 | 159.00 | 159.00 | -1 | 191 | -0.52% |
|
| 2019/07/03 | 0 | 0.00 | 1 | 166.50 | 168.00 | -1 | 235 | -0.43% |
|
| 2019/05/29 | 2 | 146.25 | 0 | 0.00 | 146.50 | 2 | 309 | 0.65% |
|
| 2019/05/24 | 1 | 158.00 | 1 | 155.50 | 154.50 | 0 | 302 | 0.00% |
|
| 2019/05/14 | 1 | 164.00 | 0 | 0.00 | 165.50 | 1 | 284 | 0.35% |
|
| 2019/04/26 | 0 | 0.00 | 1 | 175.50 | 178.00 | -1 | 223 | -0.45% |
|
| 2019/03/25 | 0 | 0.00 | 2 | 157.00 | 158.00 | -2 | 123 | -1.62% |
|
| 2019/03/21 | 2 | 158.75 | 0 | 0.00 | 157.00 | 2 | 108 | 1.84% |
|
| 2019/03/15 | 0 | 0.00 | 13 | 147.50 | 148.50 | -13 | 60 | -21.66% |
|
| 2019/03/06 | 0 | 0.00 | 1 | 140.50 | 140.50 | -1 | 40 | -2.48% |
|
| 2018/12/27 | 1 | 134.50 | 0 | 0.00 | 134.50 | 1 | 61 | 1.64% |
|
| 2018/11/08 | 1 | 135.50 | 1 | 135.00 | 135.50 | 0 | 120 | 0.00% |
|
| 2018/10/04 | 0 | 0.00 | 1 | 133.50 | 133.50 | -1 | 100 | -1.00% |
|
| 2018/10/01 | 1 | 136.50 | 0 | 0.00 | 136.50 | 1 | 102 | 0.98% |
|
| 2018/09/21 | 0 | 0.00 | 1 | 141.50 | 141.00 | -1 | 106 | -0.94% |
|
| 2018/09/19 | 1 | 141.00 | 0 | 0.00 | 142.50 | 1 | 106 | 0.94% |
|
| 2018/09/14 | 0 | 0.00 | 1 | 140.00 | 140.00 | -1 | 100 | -1.00% |
|
| 2018/09/13 | 1 | 141.00 | 0 | 0.00 | 139.00 | 1 | 99 | 1.01% |
|
| 2018/09/07 | 0 | 0.00 | 1 | 140.50 | 137.50 | -1 | 112 | -0.89% |
|
| 2018/09/06 | 1 | 142.00 | 1 | 140.00 | 139.00 | 0 | 120 | 0.00% |
|
| 2018/09/05 | 2 | 136.75 | 1 | 136.00 | 136.50 | 1 | 109 | 0.91% |
|
| 2018/08/07 | 0 | 0.00 | 1 | 124.00 | 123.50 | -1 | 127 | -0.78% |
|
| 2018/08/03 | 1 | 124.00 | 1 | 123.00 | 123.50 | 0 | 131 | 0.00% |
|
| 2018/08/02 | 0 | 0.00 | 2 | 123.75 | 124.00 | -2 | 133 | -1.50% |
|
| 2018/07/27 | 1 | 124.50 | 1 | 124.50 | 124.00 | 0 | 135 | 0.00% |
|
| 2018/07/26 | 1 | 124.00 | 0 | 0.00 | 124.00 | 1 | 136 | 0.73% |
|
| 2018/07/23 | 1 | 125.50 | 0 | 0.00 | 124.50 | 1 | 138 | 0.72% |
|
| 2018/07/18 | 1 | 125.00 | 1 | 125.00 | 124.50 | 0 | 146 | 0.00% |
|
| 2018/07/17 | 0 | 0.00 | 1 | 125.50 | 125.00 | -1 | 147 | -0.68% |
|
| 2018/07/13 | 0 | 0.00 | 1 | 122.00 | 122.00 | -1 | 147 | -0.68% |
|
| 2018/07/12 | 1 | 121.50 | 1 | 120.00 | 120.50 | 0 | 148 | 0.00% |
|
| 2018/07/10 | 1 | 122.50 | 0 | 0.00 | 122.00 | 1 | 147 | 0.68% |
|
| 2018/07/09 | 0 | 0.00 | 1 | 123.50 | 123.00 | -1 | 148 | -0.67% |
|
| 2018/07/04 | 1 | 129.00 | 0 | 0.00 | 126.00 | 1 | 146 | 0.68% |
|
| 2018/06/29 | 1 | 131.50 | 0 | 0.00 | 132.00 | 1 | 147 | 0.68% |
|
| 2018/06/21 | 0 | 0.00 | 1 | 132.00 | 131.50 | -1 | 154 | -0.65% |
|
| 2018/06/15 | 0 | 0.00 | 1 | 136.00 | 134.50 | -1 | 159 | -0.63% |
|
| 2018/06/14 | 1 | 148.50 | 0 | 0.00 | 149.00 | 1 | 145 | 0.69% |
|
| 2018/06/11 | 1 | 150.00 | 1 | 149.50 | 149.50 | 0 | 160 | 0.00% |
|
| 2018/06/06 | 1 | 149.00 | 0 | 0.00 | 150.00 | 1 | 185 | 0.54% |
|
| 2018/06/04 | 0 | 0.00 | 1 | 150.00 | 149.50 | -1 | 223 | -0.45% |
|
| 2018/05/30 | 1 | 150.00 | 0 | 0.00 | 150.00 | 1 | 225 | 0.44% |
|
| 2018/05/22 | 0 | 0.00 | 1 | 150.00 | 149.00 | -1 | 225 | -0.44% |
|
| 2018/05/18 | 1 | 149.50 | 0 | 0.00 | 149.50 | 1 | 225 | 0.44% |
|
| 2018/04/26 | 1 | 146.00 | 0 | 0.00 | 144.50 | 1 | 245 | 0.41% |
|
| 2018/04/25 | 1 | 144.50 | 0 | 0.00 | 147.50 | 1 | 246 | 0.41% |
|
| 2018/04/11 | 0 | 0.00 | 1 | 150.50 | 149.50 | -1 | 277 | -0.36% |
|
| 2018/04/02 | 0 | 0.00 | 1 | 151.00 | 150.50 | -1 | 288 | -0.35% |
|
| 2018/03/29 | 3 | 151.17 | 0 | 0.00 | 149.50 | 3 | 287 | 1.04% |
|
| 2018/03/28 | 1 | 150.00 | 0 | 0.00 | 150.00 | 1 | 291 | 0.34% |
|
| 2018/03/15 | 10 | 153.75 | 0 | 0.00 | 153.00 | 10 | 270 | 3.70% |
|
| 2018/02/09 | 0 | 0.00 | 1 | 141.50 | 142.50 | -1 | 197 | -0.51% |
|
| 2018/02/06 | 0 | 0.00 | 1 | 140.50 | 139.50 | -1 | 196 | -0.51% |
|
| 2018/02/02 | 1 | 146.00 | 0 | 0.00 | 146.00 | 1 | 192 | 0.52% |
|
| 2018/01/22 | 0 | 151.00 | 0 | 0.00 | 151.00 | 0 | 287 | 0.00% |
|
| 2018/01/08 | 0 | 0.00 | 14 | 151.43 | 150.00 | -14 | 268 | -5.21% |
|
| 2018/01/05 | 1 | 149.50 | 0 | 0.00 | 149.50 | 1 | 260 | 0.38% |
|
| 2018/01/04 | 1 | 148.50 | 1 | 147.50 | 148.50 | 0 | 254 | 0.00% |
|
| 2018/01/02 | 0 | 0.00 | 1 | 145.00 | 145.00 | -1 | 242 | -0.41% |
|