券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
中國信託-忠孝 券商分點個股進出
中國信託-忠孝 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/11/22 | 16 | 284.34 | 13 | 282.65 | 281.50 | 3 | 8,063 | 0.04% |
|
| 2024/11/21 | 3.4 | 281.38 | 2 | 284.00 | 280.00 | 1.4 | 8,053 | 0.02% |
|
| 2024/11/20 | 2.3 | 281.96 | 2.1 | 282.29 | 279.00 | 0.2 | 8,019 | 0.00% |
|
| 2024/11/19 | 11.1 | 279.33 | 170.3 | 282.31 | 282.50 | -159.2 | 8,023 | -1.98% |
大賣/鉅額交易
|
| 2024/11/18 | 161.7 | 274.06 | 8 | 274.44 | 275.50 | 153.7 | 8,023 | 1.92% |
大買/鉅額交易
|
| 2024/11/15 | 20 | 282.20 | 8 | 282.94 | 282.50 | 12 | 7,966 | 0.15% |
|
| 2024/11/14 | 24.2 | 296.46 | 269.1 | 294.92 | 291.00 | -245 | 8,054 | -3.04% |
大賣/鉅額交易
|
| 2024/11/13 | 7.8 | 296.42 | 7 | 298.50 | 300.50 | 0.8 | 8,294 | 0.01% |
|
| 2024/11/12 | 7 | 296.96 | 8.9 | 297.34 | 295.00 | -1.9 | 8,330 | -0.02% |
|
| 2024/11/11 | 8.2 | 305.22 | 7.4 | 304.39 | 303.00 | 0.8 | 8,296 | 0.01% |
|
| 2024/11/08 | 59.6 | 306.53 | 11.3 | 305.20 | 305.50 | 48.3 | 8,338 | 0.58% |
|
| 2024/11/07 | 65.1 | 306.60 | 21.9 | 305.92 | 304.50 | 43.2 | 8,370 | 0.52% |
|
| 2024/11/06 | 233 | 305.40 | 90.7 | 304.77 | 303.00 | 142.3 | 8,387 | 1.70% |
大買/鉅額交易
|
| 2024/11/05 | 28.1 | 288.54 | 42.8 | 289.86 | 294.00 | -14.8 | 8,082 | -0.18% |
|
| 2024/11/04 | 13.4 | 282.25 | 12 | 280.38 | 278.50 | 1.4 | 7,817 | 0.02% |
|
| 2024/11/01 | 7.1 | 278.19 | 44.7 | 279.23 | 282.00 | -37.6 | 7,795 | -0.48% |
|
| 2024/10/30 | 3.5 | 263.34 | 1 | 262.00 | 261.50 | 2.5 | 7,580 | 0.03% |
|
| 2024/10/29 | 4 | 263.50 | 2.6 | 266.03 | 263.50 | 1.4 | 7,681 | 0.02% |
|
| 2024/10/28 | 6.2 | 269.39 | 1 | 271.50 | 271.00 | 5.2 | 7,723 | 0.07% |
|
| 2024/10/25 | 0 | 271.50 | 3 | 274.67 | 275.00 | -3 | 7,812 | -0.04% |
|
| 2024/10/24 | 20.7 | 273.85 | 14.6 | 270.11 | 270.00 | 6.1 | 7,960 | 0.08% |
|
| 2024/10/23 | 2.1 | 271.55 | 3.7 | 274.10 | 276.50 | -1.6 | 8,034 | -0.02% |
|
| 2024/10/22 | 0.2 | 272.50 | 5 | 272.40 | 274.00 | -4.8 | 8,029 | -0.06% |
|
| 2024/10/21 | 32.9 | 270.29 | 31 | 269.00 | 269.00 | 1.9 | 8,058 | 0.02% |
|
| 2024/10/18 | 29.2 | 272.64 | 29.5 | 268.53 | 267.50 | -0.3 | 8,164 | 0.00% |
|
| 2024/10/17 | 12.2 | 272.94 | 15.8 | 271.39 | 270.50 | -3.6 | 8,199 | -0.04% |
|
| 2024/10/16 | 5.3 | 264.84 | 5.3 | 265.64 | 265.00 | 0.1 | 8,328 | 0.00% |
|
| 2024/10/15 | 16.9 | 266.77 | 20 | 268.73 | 268.50 | -3.1 | 8,397 | -0.04% |
|
| 2024/10/14 | 4.6 | 263.65 | 4 | 264.50 | 264.50 | 0.6 | 8,396 | 0.01% |
|
| 2024/10/11 | 4.2 | 266.01 | 6 | 266.50 | 266.00 | -1.8 | 8,451 | -0.02% |
|
| 2024/10/09 | 39.3 | 266.58 | 36 | 261.54 | 260.50 | 3.3 | 8,505 | 0.04% |
|
| 2024/10/08 | 34 | 263.35 | 37 | 264.80 | 265.00 | -3 | 8,555 | -0.04% |
|
| 2024/10/07 | 6.1 | 267.66 | 8.1 | 267.31 | 268.00 | -2 | 8,745 | -0.02% |
|
| 2024/10/04 | 4.4 | 263.64 | 15 | 265.30 | 263.00 | -10.6 | 8,893 | -0.12% |
|
| 2024/10/01 | 1 | 259.01 | 5 | 262.70 | 258.00 | -4 | 8,866 | -0.04% |
|
| 2024/09/30 | 38 | 264.09 | 30.1 | 259.74 | 258.50 | 7.9 | 8,902 | 0.09% |
|
| 2024/09/27 | 3.2 | 265.31 | 2.2 | 265.97 | 266.00 | 1.1 | 8,889 | 0.01% |
|
| 2024/09/26 | 1.1 | 262.95 | 14 | 264.36 | 263.50 | -12.9 | 8,890 | -0.15% |
|
| 2024/09/25 | 36.2 | 266.42 | 42.8 | 263.35 | 263.00 | -6.6 | 8,852 | -0.07% |
|
| 2024/09/24 | 7.3 | 258.99 | 1.8 | 261.50 | 263.00 | 5.5 | 8,777 | 0.06% |
|
| 2024/09/23 | 35.2 | 260.80 | 87 | 260.68 | 262.00 | -51.8 | 8,783 | -0.59% |
|
| 2024/09/20 | 3.3 | 257.09 | 3 | 258.33 | 255.00 | 0.3 | 8,774 | 0.00% |
|
| 2024/09/19 | 13 | 251.62 | 9.9 | 252.81 | 255.50 | 3.1 | 8,752 | 0.04% |
|
| 2024/09/18 | 4.3 | 247.61 | 1 | 251.00 | 246.00 | 3.3 | 8,769 | 0.04% |
|
| 2024/09/16 | 36.1 | 252.17 | 41 | 251.15 | 251.50 | -4.9 | 8,807 | -0.06% |
|
| 2024/09/13 | 6.1 | 251.92 | 15 | 252.00 | 251.50 | -8.9 | 8,923 | -0.10% |
|
| 2024/09/12 | 0.1 | 250.00 | 11 | 251.00 | 252.50 | -10.9 | 9,157 | -0.12% |
|
| 2024/09/11 | 2 | 243.00 | 0.6 | 243.50 | 242.50 | 1.4 | 9,167 | 0.02% |
|
| 2024/09/10 | 34.4 | 247.95 | 28 | 241.16 | 239.00 | 6.4 | 9,283 | 0.07% |
|
| 2024/09/09 | 29 | 248.55 | 34 | 247.66 | 249.00 | -5 | 9,260 | -0.05% |
|
| 2024/09/06 | 3 | 248.33 | 23 | 251.00 | 252.50 | -20 | 9,287 | -0.22% |
|
| 2024/09/05 | 35 | 246.54 | 33 | 242.53 | 242.50 | 2 | 9,291 | 0.02% |
|
| 2024/09/04 | 28.2 | 245.86 | 2.2 | 248.36 | 244.50 | 26 | 9,365 | 0.28% |
|
| 2024/09/03 | 60.3 | 257.97 | 94 | 260.32 | 260.50 | -33.7 | 9,330 | -0.36% |
|
| 2024/09/02 | 97.3 | 258.70 | 47 | 255.84 | 255.00 | 50.3 | 9,302 | 0.54% |
|
| 2024/08/30 | 3 | 261.67 | 10 | 261.50 | 261.00 | -7 | 9,327 | -0.08% |
|
| 2024/08/29 | 6.5 | 258.31 | 9.7 | 261.13 | 262.00 | -3.2 | 9,354 | -0.03% |
|
| 2024/08/28 | 59.2 | 265.61 | 56 | 266.59 | 266.50 | 3.2 | 9,369 | 0.03% |
|
| 2024/08/27 | 61.1 | 265.66 | 60 | 266.34 | 266.50 | 1.1 | 9,470 | 0.01% |
|
| 2024/08/26 | 93.6 | 272.46 | 118 | 273.46 | 267.00 | -24.4 | 9,455 | -0.26% |
大賣/
|
| 2024/08/23 | 7 | 258.29 | 10 | 257.25 | 260.50 | -3 | 9,369 | -0.03% |
|
| 2024/08/22 | 20.3 | 259.76 | 18 | 261.31 | 259.00 | 2.3 | 9,467 | 0.02% |
|
| 2024/08/21 | 14.1 | 259.29 | 6 | 259.58 | 259.00 | 8.1 | 9,517 | 0.08% |
|
| 2024/08/20 | 61.3 | 264.16 | 73 | 261.56 | 262.00 | -11.7 | 9,532 | -0.12% |
|
| 2024/08/19 | 21.6 | 264.56 | 21.1 | 263.77 | 262.50 | 0.5 | 9,680 | 0.01% |
|
| 2024/08/16 | 59.5 | 254.85 | 62.8 | 260.95 | 265.00 | -3.3 | 9,642 | -0.03% |
|
| 2024/08/15 | 79.4 | 247.99 | 85 | 249.21 | 249.50 | -5.6 | 9,467 | -0.06% |
|
| 2024/08/14 | 68.1 | 238.63 | 29.3 | 238.91 | 242.50 | 38.8 | 9,317 | 0.42% |
|
| 2024/08/13 | 4 | 234.13 | 3.5 | 233.96 | 236.00 | 0.6 | 9,470 | 0.01% |
|
| 2024/08/12 | 14.5 | 236.40 | 11.1 | 235.29 | 236.00 | 3.5 | 9,515 | 0.04% |
|
| 2024/08/09 | 8.3 | 232.25 | 8.3 | 233.46 | 231.50 | 0 | 9,614 | 0.00% |
|
| 2024/08/08 | 15.6 | 221.78 | 3.2 | 222.50 | 222.00 | 12.4 | 9,545 | 0.13% |
|
| 2024/08/07 | 13.5 | 233.13 | 13.2 | 236.90 | 234.50 | 0.4 | 9,411 | 0.00% |
|
| 2024/08/06 | 6.1 | 223.82 | 19.2 | 223.20 | 227.00 | -13.1 | 9,277 | -0.14% |
|
| 2024/08/05 | 30.6 | 232.32 | 56.2 | 232.36 | 231.00 | -25.6 | 9,255 | -0.28% |
|
| 2024/08/02 | 10.9 | 265.88 | 6.3 | 267.68 | 262.50 | 4.6 | 9,542 | 0.05% |
|
| 2024/08/01 | 7.5 | 267.53 | 14 | 271.78 | 271.00 | -6.5 | 9,663 | -0.07% |
|
| 2024/07/31 | 19.8 | 256.93 | 11.1 | 259.40 | 259.00 | 8.7 | 9,623 | 0.09% |
|
| 2024/07/30 | 15.3 | 257.66 | 0 | 0.00 | 258.00 | 15.3 | 9,602 | 0.16% |
|
| 2024/07/29 | 80 | 267.52 | 68.6 | 258.23 | 256.00 | 11.4 | 9,619 | 0.12% |
|
| 2024/07/26 | 22.7 | 268.30 | 11.1 | 270.86 | 271.00 | 11.6 | 9,453 | 0.12% |
|
| 2024/07/23 | 15 | 277.37 | 5.2 | 279.11 | 280.00 | 9.9 | 9,373 | 0.11% |
|
| 2024/07/22 | 38.6 | 276.26 | 24 | 272.54 | 272.50 | 14.6 | 9,417 | 0.16% |
|
| 2024/07/19 | 47.9 | 278.98 | 4.2 | 279.42 | 277.50 | 43.7 | 9,416 | 0.46% |
|
| 2024/07/18 | 16.9 | 284.36 | 17.9 | 283.75 | 283.50 | -0.9 | 9,476 | -0.01% |
|
| 2024/07/17 | 25 | 294.42 | 25.7 | 293.84 | 293.00 | -0.7 | 9,434 | -0.01% |
|
| 2024/07/16 | 23 | 302.67 | 2.2 | 304.82 | 302.50 | 20.8 | 9,320 | 0.22% |
|
| 2024/07/15 | 13.1 | 304.42 | 10.1 | 304.08 | 302.00 | 3 | 9,396 | 0.03% |
|
| 2024/07/12 | 12.1 | 310.54 | 2.1 | 313.19 | 309.00 | 9.9 | 9,404 | 0.11% |
|
| 2024/07/11 | 41.2 | 316.65 | 37 | 314.21 | 314.00 | 4.2 | 9,473 | 0.04% |
|
| 2024/07/10 | 37 | 314.74 | 84.5 | 316.66 | 317.00 | -47.5 | 9,545 | -0.50% |
|
| 2024/07/09 | 4.6 | 311.38 | 4 | 314.63 | 315.00 | 0.6 | 9,638 | 0.01% |
|
| 2024/07/08 | 28.8 | 312.77 | 17.6 | 312.46 | 310.00 | 11.2 | 9,590 | 0.12% |
|
| 2024/07/05 | 31.9 | 303.25 | 30.1 | 301.95 | 301.50 | 1.9 | 9,555 | 0.02% |
|
| 2024/07/04 | 21.7 | 303.32 | 3 | 304.83 | 304.00 | 18.7 | 10,026 | 0.19% |
|
| 2024/07/03 | 4.1 | 303.63 | 4 | 304.63 | 304.00 | 0.1 | 10,309 | 0.00% |
|
| 2024/07/02 | 4.6 | 303.12 | 0.1 | 303.00 | 302.00 | 4.5 | 10,706 | 0.04% |
|
| 2024/07/01 | 1.2 | 307.76 | 1 | 305.00 | 306.50 | 0.2 | 10,885 | 0.00% |
|
| 2024/06/28 | 2 | 306.25 | 5.2 | 305.75 | 305.50 | -3.1 | 11,133 | -0.03% |
|
| 2024/06/27 | 10 | 304.20 | 3 | 304.50 | 305.00 | 7 | 11,263 | 0.06% |
|
| 2024/06/26 | 4 | 308.88 | 2.2 | 308.64 | 308.50 | 1.9 | 11,589 | 0.02% |
|
| 2024/06/25 | 4.1 | 307.29 | 2 | 308.25 | 310.00 | 2.1 | 11,731 | 0.02% |
|
| 2024/06/24 | 5.1 | 310.35 | 2 | 312.00 | 312.00 | 3.1 | 11,852 | 0.03% |
|
| 2024/06/21 | 7.2 | 310.07 | 9.3 | 310.66 | 312.00 | -2.1 | 12,038 | -0.02% |
|
| 2024/06/20 | 7.1 | 314.45 | 4.1 | 313.00 | 314.50 | 3 | 12,300 | 0.02% |
|
| 2024/06/19 | 16 | 316.08 | 12.7 | 316.00 | 316.50 | 3.3 | 12,815 | 0.03% |
|
| 2024/06/18 | 1.9 | 305.83 | 8 | 308.06 | 308.50 | -6.1 | 12,889 | -0.05% |
|
| 2024/06/17 | 10.8 | 308.01 | 5.2 | 306.10 | 307.00 | 5.5 | 13,137 | 0.04% |
|
| 2024/06/14 | 6.8 | 311.72 | 2 | 313.00 | 315.00 | 4.8 | 13,216 | 0.04% |
|
| 2024/06/13 | 3.2 | 315.19 | 1.4 | 314.90 | 316.00 | 1.8 | 13,332 | 0.01% |
|
| 2024/06/12 | 5.2 | 306.44 | 0 | 0.00 | 310.00 | 5.2 | 13,699 | 0.04% |
|
| 2024/06/11 | 3.3 | 304.57 | 1.1 | 304.00 | 302.50 | 2.2 | 13,974 | 0.02% |
|
| 2024/06/07 | 24.5 | 311.66 | 4 | 311.63 | 309.50 | 20.5 | 14,489 | 0.14% |
|
| 2024/06/06 | 1.3 | 318.79 | 4.9 | 321.98 | 317.50 | -3.6 | 14,645 | -0.02% |
|
| 2024/06/05 | 9 | 314.78 | 4.3 | 316.42 | 318.00 | 4.7 | 14,971 | 0.03% |
|
| 2024/06/04 | 7 | 319.03 | 0 | 0.00 | 315.00 | 7 | 15,384 | 0.05% |
|
| 2024/06/03 | 9.1 | 325.78 | 9 | 325.11 | 323.50 | 0.1 | 15,524 | 0.00% |
|
| 2024/05/31 | 12.5 | 324.91 | 2 | 321.50 | 318.00 | 10.5 | 15,608 | 0.07% |
|
| 2024/05/30 | 5.7 | 327.24 | 8.6 | 328.03 | 329.00 | -2.9 | 15,731 | -0.02% |
|
| 2024/05/29 | 22.8 | 336.62 | 15 | 337.42 | 332.00 | 7.8 | 16,211 | 0.05% |
|
| 2024/05/28 | 12 | 327.29 | 17.1 | 326.87 | 330.00 | -5.1 | 16,352 | -0.03% |
|
| 2024/05/27 | 5.4 | 321.43 | 10.5 | 322.70 | 324.00 | -5.1 | 16,522 | -0.03% |
|
| 2024/05/24 | 2.1 | 316.76 | 7.4 | 318.54 | 319.00 | -5.3 | 16,697 | -0.03% |
|
| 2024/05/23 | 32.3 | 319.62 | 23.2 | 317.35 | 317.00 | 9.1 | 16,910 | 0.05% |
|
| 2024/05/22 | 16.4 | 328.54 | 5.2 | 328.94 | 328.50 | 11.2 | 17,111 | 0.07% |
|
| 2024/05/21 | 20.4 | 328.65 | 23.5 | 329.47 | 330.00 | -3.1 | 17,541 | -0.02% |
|
| 2024/05/20 | 11.4 | 327.20 | 23 | 327.61 | 325.00 | -11.6 | 17,657 | -0.07% |
|
| 2024/05/17 | 23.4 | 323.15 | 36.5 | 322.80 | 322.50 | -13 | 17,899 | -0.07% |
|
| 2024/05/16 | 10.2 | 313.07 | 26.2 | 314.69 | 314.50 | -16 | 17,937 | -0.09% |
|
| 2024/05/15 | 36.7 | 314.13 | 34.6 | 312.31 | 311.00 | 2.1 | 18,425 | 0.01% |
|
| 2024/05/14 | 31.2 | 315.17 | 32.9 | 316.00 | 320.00 | -1.6 | 18,814 | -0.01% |
|
| 2024/05/13 | 22.1 | 309.15 | 25.6 | 312.86 | 313.00 | -3.5 | 19,032 | -0.02% |
|
| 2024/05/10 | 8.5 | 304.46 | 5 | 305.90 | 307.00 | 3.5 | 19,496 | 0.02% |
|
| 2024/05/09 | 3.7 | 312.32 | 11 | 312.00 | 310.00 | -7.3 | 19,704 | -0.04% |
|
| 2024/05/08 | 28.4 | 315.53 | 26.7 | 315.02 | 311.50 | 1.7 | 19,933 | 0.01% |
|
| 2024/05/07 | 26 | 295.79 | 43.1 | 301.91 | 312.00 | -17.1 | 20,004 | -0.09% |
|
| 2024/05/06 | 2.4 | 292.06 | 4.5 | 292.99 | 292.00 | -2.1 | 19,941 | -0.01% |
|
| 2024/05/03 | 6 | 289.25 | 7 | 290.21 | 286.00 | -1 | 20,066 | 0.00% |
|
| 2024/05/02 | 11.5 | 288.54 | 7.2 | 288.87 | 288.50 | 4.3 | 20,359 | 0.02% |
|
| 2024/04/30 | 2.2 | 300.09 | 8.7 | 300.38 | 299.00 | -6.4 | 20,433 | -0.03% |
|
| 2024/04/29 | 7.4 | 300.80 | 7.2 | 300.31 | 301.00 | 0.3 | 20,774 | 0.00% |
|
| 2024/04/26 | 3.1 | 298.36 | 11.4 | 298.30 | 295.50 | -8.2 | 21,500 | -0.04% |
|
| 2024/04/25 | 11.3 | 291.96 | 5.1 | 290.61 | 290.50 | 6.2 | 21,841 | 0.03% |
|
| 2024/04/24 | 22.6 | 297.79 | 23 | 297.44 | 299.50 | -0.4 | 21,890 | 0.00% |
|
| 2024/04/23 | 8 | 283.00 | 4 | 281.00 | 281.00 | 4 | 21,915 | 0.02% |
|
| 2024/04/22 | 12.8 | 284.51 | 7.3 | 287.28 | 282.50 | 5.5 | 21,890 | 0.03% |
|
| 2024/04/19 | 31 | 295.43 | 18.1 | 294.03 | 292.50 | 13 | 21,857 | 0.06% |
|
| 2024/04/18 | 30 | 302.83 | 25.2 | 304.64 | 302.00 | 4.8 | 21,884 | 0.02% |
|
| 2024/04/17 | 16.7 | 303.66 | 18 | 305.50 | 308.00 | -1.3 | 22,149 | -0.01% |
|
| 2024/04/16 | 29.8 | 301.28 | 33 | 302.38 | 302.00 | -3.2 | 22,111 | -0.01% |
|
| 2024/04/15 | 42.6 | 306.17 | 46.7 | 303.61 | 302.00 | -4.1 | 22,218 | -0.02% |
|
| 2024/04/12 | 19.1 | 320.65 | 15 | 324.53 | 318.00 | 4.1 | 22,071 | 0.02% |
|
| 2024/04/11 | 19.3 | 320.17 | 19.6 | 321.06 | 320.50 | -0.3 | 22,015 | 0.00% |
|
| 2024/04/10 | 56.1 | 330.87 | 60 | 331.61 | 320.00 | -3.9 | 21,964 | -0.02% |
|
| 2024/04/09 | 20.8 | 339.18 | 21.2 | 337.90 | 335.00 | -0.4 | 21,664 | 0.00% |
|
| 2024/04/08 | 25 | 332.77 | 54.4 | 330.26 | 340.00 | -29.3 | 21,721 | -0.14% |
|
| 2024/04/03 | 54 | 316.58 | 55.1 | 315.18 | 317.50 | -1.1 | 21,494 | -0.01% |
|
| 2024/04/02 | 62.5 | 317.91 | 60.6 | 315.33 | 317.00 | 1.9 | 21,370 | 0.01% |
|
| 2024/04/01 | 16.3 | 316.55 | 12.2 | 318.28 | 318.50 | 4 | 21,222 | 0.02% |
|
| 2024/03/29 | 37.8 | 316.98 | 32.5 | 318.89 | 316.00 | 5.3 | 21,146 | 0.03% |
|
| 2024/03/28 | 35.8 | 310.21 | 23.2 | 311.80 | 313.00 | 12.6 | 20,885 | 0.06% |
|
| 2024/03/27 | 16.6 | 305.00 | 16.5 | 306.81 | 310.00 | 0.1 | 20,888 | 0.00% |
|
| 2024/03/26 | 20.8 | 306.46 | 27 | 306.69 | 304.50 | -6.3 | 20,952 | -0.03% |
|
| 2024/03/25 | 72.7 | 307.34 | 54.7 | 307.29 | 306.00 | 18 | 20,978 | 0.09% |
|
| 2024/03/22 | 111.4 | 300.73 | 74 | 300.46 | 303.00 | 37.4 | 21,011 | 0.18% |
大買/
|
| 2024/03/21 | 82.3 | 292.83 | 57.4 | 291.17 | 291.00 | 24.9 | 20,568 | 0.12% |
|
| 2024/03/20 | 38.9 | 299.56 | 10.1 | 299.01 | 295.00 | 28.8 | 20,540 | 0.14% |
|
| 2024/03/19 | 20.4 | 308.26 | 10 | 307.85 | 305.00 | 10.4 | 20,591 | 0.05% |
|
| 2024/03/18 | 17.6 | 308.86 | 11.8 | 309.96 | 310.50 | 5.9 | 20,605 | 0.03% |
|
| 2024/03/15 | 32.1 | 312.65 | 38.5 | 309.03 | 313.00 | -6.4 | 20,670 | -0.03% |
|
| 2024/03/14 | 14.3 | 321.17 | 17 | 319.53 | 317.50 | -2.8 | 20,584 | -0.01% |
|
| 2024/03/13 | 66.4 | 336.57 | 69.3 | 337.71 | 328.00 | -2.9 | 20,968 | -0.01% |
|
| 2024/03/12 | 19.3 | 358.64 | 15.1 | 356.30 | 355.00 | 4.2 | 20,947 | 0.02% |
|
| 2024/03/11 | 21.4 | 365.00 | 37.4 | 367.50 | 360.00 | -15.9 | 21,071 | -0.08% |
|
| 2024/03/08 | 64 | 363.89 | 93.5 | 366.52 | 358.00 | -29.5 | 20,879 | -0.14% |
|
| 2024/03/07 | 32.4 | 360.84 | 10.3 | 361.06 | 359.00 | 22.1 | 20,680 | 0.11% |
|
| 2024/03/06 | 32.3 | 363.58 | 45.1 | 363.70 | 362.50 | -12.8 | 20,673 | -0.06% |
|
| 2024/03/05 | 42.1 | 361.52 | 51.1 | 362.01 | 361.50 | -9 | 20,875 | -0.04% |
|
| 2024/03/04 | 53.8 | 368.88 | 69.1 | 368.58 | 354.50 | -15.3 | 20,978 | -0.07% |
|
| 2024/03/01 | 43.8 | 354.01 | 43.4 | 356.23 | 361.00 | 0.4 | 20,553 | 0.00% |
|
| 2024/02/29 | 12 | 342.50 | 23.5 | 336.57 | 345.00 | -11.5 | 20,268 | -0.06% |
|
| 2024/02/27 | 21.5 | 330.37 | 13.5 | 331.96 | 334.00 | 8 | 20,072 | 0.04% |
|
| 2024/02/26 | 27.4 | 335.44 | 18.2 | 337.93 | 335.00 | 9.2 | 20,034 | 0.05% |
|
| 2024/02/23 | 23.6 | 348.55 | 23.4 | 350.39 | 342.50 | 0.2 | 20,105 | 0.00% |
|
| 2024/02/22 | 80.6 | 360.10 | 41.3 | 350.63 | 347.00 | 39.3 | 20,284 | 0.19% |
|
| 2024/02/21 | 21.2 | 347.43 | 21.4 | 347.84 | 347.50 | -0.3 | 19,874 | 0.00% |
|
| 2024/02/20 | 62.7 | 358.36 | 47.1 | 354.32 | 357.00 | 15.6 | 19,790 | 0.08% |
|
| 2024/02/19 | 29.8 | 369.29 | 55.2 | 366.14 | 366.50 | -25.4 | 19,592 | -0.13% |
|
| 2024/02/16 | 53.3 | 377.67 | 29.8 | 379.14 | 381.00 | 23.5 | 19,637 | 0.12% |
|
| 2024/02/15 | 29.4 | 365.97 | 52.4 | 369.05 | 370.50 | -23 | 19,260 | -0.12% |
|
| 2024/02/05 | 28.1 | 339.58 | 58.5 | 338.09 | 337.00 | -30.3 | 18,948 | -0.16% |
|
| 2024/02/02 | 61 | 331.91 | 52.9 | 332.91 | 333.00 | 8.1 | 18,947 | 0.04% |
|
| 2024/02/01 | 27.1 | 306.04 | 31.1 | 308.16 | 313.50 | -4 | 18,987 | -0.02% |
|
| 2024/01/31 | 27.7 | 305.52 | 51.1 | 309.33 | 309.00 | -23.5 | 19,098 | -0.12% |
|
| 2024/01/30 | 68.2 | 303.13 | 95.2 | 305.62 | 305.00 | -27 | 19,085 | -0.14% |
|
| 2024/01/29 | 21.1 | 292.52 | 15.6 | 291.62 | 295.00 | 5.5 | 19,111 | 0.03% |
|
| 2024/01/26 | 47.4 | 285.86 | 41.3 | 285.52 | 284.00 | 6.1 | 19,311 | 0.03% |
|
| 2024/01/25 | 36.3 | 296.44 | 15 | 294.02 | 292.00 | 21.3 | 19,532 | 0.11% |
|
| 2024/01/24 | 7.2 | 293.42 | 25 | 293.18 | 293.50 | -17.8 | 19,400 | -0.09% |
|
| 2024/01/23 | 19.8 | 292.69 | 18.3 | 292.26 | 291.00 | 1.6 | 19,559 | 0.01% |
|
| 2024/01/22 | 45.6 | 292.76 | 72.7 | 292.30 | 297.50 | -27.1 | 19,345 | -0.14% |
|
| 2024/01/19 | 9.1 | 268.39 | 52.8 | 268.42 | 270.50 | -43.7 | 18,793 | -0.23% |
|
| 2024/01/18 | 16.8 | 253.04 | 23 | 253.91 | 256.00 | -6.3 | 18,715 | -0.03% |
|
| 2024/01/17 | 23.5 | 260.49 | 14 | 260.18 | 257.00 | 9.5 | 18,829 | 0.05% |
|
| 2024/01/16 | 3 | 262.17 | 4 | 261.13 | 261.50 | -1 | 18,890 | -0.01% |
|
| 2024/01/15 | 17.8 | 261.98 | 7 | 262.86 | 260.50 | 10.8 | 19,056 | 0.06% |
|
| 2024/01/12 | 29.8 | 262.50 | 19 | 262.97 | 262.00 | 10.8 | 19,319 | 0.06% |
|
| 2024/01/11 | 16.1 | 258.64 | 24.1 | 256.78 | 263.00 | -8 | 19,423 | -0.04% |
|
| 2024/01/10 | 8.1 | 248.31 | 3 | 248.50 | 247.50 | 5.1 | 19,718 | 0.03% |
|
| 2024/01/09 | 6 | 252.08 | 21.4 | 252.12 | 252.00 | -15.4 | 19,960 | -0.08% |
|
| 2024/01/08 | 6.1 | 243.57 | 7 | 245.50 | 241.50 | -0.9 | 19,988 | 0.00% |
|
| 2024/01/05 | 12.5 | 244.64 | 7 | 244.36 | 243.00 | 5.5 | 20,430 | 0.03% |
|
| 2024/01/04 | 26 | 247.60 | 29.1 | 247.75 | 247.00 | -3.1 | 20,781 | -0.01% |
|
| 2024/01/03 | 20.3 | 249.01 | 15.1 | 249.47 | 247.50 | 5.3 | 21,367 | 0.02% |
|
| 2024/01/02 | 28.4 | 254.65 | 21.2 | 252.72 | 255.00 | 7.2 | 21,383 | 0.03% |
|
| 2023/12/29 | 18.1 | 267.66 | 16.2 | 267.16 | 266.00 | 1.9 | 21,203 | 0.01% |
|
| 2023/12/28 | 30.2 | 265.45 | 25.4 | 265.64 | 265.50 | 4.8 | 21,225 | 0.02% |
|
| 2023/12/27 | 8.1 | 263.13 | 42 | 264.48 | 264.00 | -33.9 | 21,380 | -0.16% |
|
| 2023/12/26 | 35.3 | 263.57 | 42.2 | 263.84 | 264.00 | -6.9 | 21,804 | -0.03% |
|
| 2023/12/25 | 12.2 | 263.06 | 21 | 263.19 | 263.50 | -8.8 | 22,253 | -0.04% |
|
| 2023/12/22 | 26.1 | 262.62 | 25 | 261.24 | 259.00 | 1.1 | 22,547 | 0.00% |
|
| 2023/12/21 | 37.2 | 261.52 | 32 | 258.75 | 262.00 | 5.2 | 22,777 | 0.02% |
|
| 2023/12/20 | 29.2 | 261.59 | 28 | 262.05 | 261.50 | 1.2 | 23,024 | 0.00% |
|
| 2023/12/19 | 15.4 | 258.42 | 21 | 258.33 | 260.00 | -5.6 | 23,341 | -0.02% |
|
| 2023/12/18 | 9.1 | 255.96 | 20 | 257.75 | 255.50 | -10.9 | 23,623 | -0.05% |
|
| 2023/12/15 | 24.1 | 255.87 | 18.3 | 257.81 | 254.00 | 5.8 | 24,052 | 0.02% |
|
| 2023/12/14 | 41 | 256.60 | 50 | 257.82 | 257.50 | -9 | 24,102 | -0.04% |
|
| 2023/12/13 | 28.1 | 251.86 | 20.3 | 252.10 | 250.00 | 7.8 | 24,239 | 0.03% |
|
| 2023/12/12 | 52.1 | 253.61 | 42.6 | 251.49 | 250.50 | 9.6 | 24,357 | 0.04% |
|
| 2023/12/11 | 36 | 254.68 | 12 | 253.58 | 251.50 | 24 | 24,544 | 0.10% |
|
| 2023/12/08 | 49.9 | 263.91 | 73.3 | 263.50 | 258.50 | -23.4 | 24,567 | -0.10% |
|
| 2023/12/07 | 86.3 | 255.42 | 68 | 254.56 | 259.50 | 18.3 | 24,442 | 0.07% |
|
| 2023/12/06 | 82.1 | 242.74 | 97.1 | 241.27 | 243.50 | -15 | 24,601 | -0.06% |
|
| 2023/12/05 | 19.1 | 231.01 | 13.3 | 233.86 | 228.50 | 5.9 | 24,768 | 0.02% |
|
| 2023/12/04 | 29.1 | 240.58 | 14 | 238.21 | 236.00 | 15.1 | 25,017 | 0.06% |
|
| 2023/12/01 | 52.8 | 246.27 | 48 | 246.05 | 246.00 | 4.8 | 25,087 | 0.02% |
|
| 2023/11/30 | 14 | 247.00 | 26 | 249.06 | 250.00 | -12 | 25,309 | -0.05% |
|
| 2023/11/29 | 17 | 242.24 | 28.8 | 243.15 | 243.50 | -11.8 | 25,290 | -0.05% |
|
| 2023/11/28 | 7 | 232.79 | 7.2 | 234.72 | 235.00 | -0.2 | 25,443 | 0.00% |
|
| 2023/11/27 | 25 | 230.26 | 28 | 229.98 | 230.00 | -3 | 26,463 | -0.01% |
|
| 2023/11/24 | 6 | 234.00 | 7 | 234.21 | 232.00 | -1 | 26,978 | 0.00% |
|
| 2023/11/22 | 49.7 | 236.06 | 58 | 234.41 | 233.50 | -8.3 | 27,809 | -0.03% |
|
| 2023/11/21 | 58 | 242.88 | 43.6 | 242.62 | 244.00 | 14.4 | 27,996 | 0.05% |
|
| 2023/11/20 | 30.2 | 231.05 | 32 | 232.88 | 233.00 | -1.8 | 28,514 | -0.01% |
|
| 2023/11/17 | 39.2 | 231.33 | 35 | 230.86 | 230.50 | 4.2 | 28,784 | 0.01% |
|
| 2023/11/16 | 28 | 232.05 | 34.2 | 232.99 | 233.00 | -6.2 | 29,414 | -0.02% |
|
| 2023/11/15 | 17.5 | 234.09 | 22.3 | 234.62 | 228.50 | -4.8 | 29,340 | -0.02% |
|
| 2023/11/14 | 28 | 226.75 | 32 | 228.88 | 229.50 | -4 | 29,350 | -0.01% |
|
| 2023/11/13 | 29.2 | 229.38 | 27 | 228.57 | 225.50 | 2.2 | 29,605 | 0.01% |
|
| 2023/11/10 | 44 | 226.39 | 40 | 226.79 | 230.50 | 4 | 29,695 | 0.01% |
|
| 2023/11/09 | 53.7 | 229.95 | 51.2 | 231.38 | 231.00 | 2.5 | 29,822 | 0.01% |
|
| 2023/11/08 | 44 | 225.35 | 42.1 | 226.82 | 224.50 | 1.9 | 29,683 | 0.01% |
|
| 2023/11/07 | 33.1 | 217.15 | 33 | 218.71 | 220.50 | 0.1 | 29,783 | 0.00% |
|
| 2023/11/06 | 20.1 | 219.15 | 21.1 | 219.75 | 220.00 | -1 | 30,121 | 0.00% |
|
| 2023/11/03 | 40 | 223.46 | 33.1 | 223.33 | 220.50 | 7 | 30,274 | 0.02% |
|
| 2023/11/02 | 58 | 230.78 | 54.1 | 232.01 | 226.50 | 3.9 | 30,540 | 0.01% |
|
| 2023/11/01 | 31.1 | 219.72 | 37 | 218.07 | 221.00 | -5.9 | 30,490 | -0.02% |
|
| 2023/10/31 | 30.3 | 225.69 | 21.2 | 224.13 | 217.50 | 9.1 | 30,708 | 0.03% |
|
| 2023/10/30 | 22 | 234.23 | 21 | 233.88 | 232.50 | 1 | 30,679 | 0.00% |
|
| 2023/10/27 | 18 | 235.19 | 23.1 | 236.10 | 235.50 | -5.1 | 30,856 | -0.02% |
|
| 2023/10/26 | 44.4 | 233.56 | 24 | 232.69 | 232.00 | 20.4 | 31,051 | 0.07% |
|
| 2023/10/25 | 23 | 246.09 | 21 | 247.67 | 245.50 | 2 | 31,115 | 0.01% |
|
| 2023/10/24 | 24 | 243.77 | 34 | 243.41 | 247.00 | -10 | 31,257 | -0.03% |
|
| 2023/10/23 | 34 | 241.65 | 26 | 242.35 | 239.00 | 8 | 31,608 | 0.03% |
|
| 2023/10/20 | 37.1 | 238.94 | 42 | 239.57 | 241.50 | -4.9 | 32,203 | -0.02% |
|
| 2023/10/19 | 33.1 | 243.35 | 31.1 | 244.39 | 243.00 | 2 | 32,573 | 0.01% |
|
| 2023/10/18 | 32.5 | 249.78 | 41.1 | 249.98 | 246.00 | -8.6 | 33,002 | -0.03% |
|
| 2023/10/17 | 22 | 265.77 | 27 | 265.59 | 261.50 | -5 | 32,569 | -0.02% |
|
| 2023/10/16 | 9.5 | 268.58 | 15.5 | 266.63 | 265.50 | -6 | 32,685 | -0.02% |
|
| 2023/10/13 | 92.2 | 271.38 | 97.1 | 270.38 | 271.00 | -4.9 | 33,080 | -0.01% |
|
| 2023/10/12 | 44.6 | 283.32 | 56 | 284.69 | 284.50 | -11.4 | 32,909 | -0.03% |
|
| 2023/10/11 | 67 | 291.93 | 49 | 290.10 | 274.00 | 18 | 33,130 | 0.05% |
|
| 2023/10/06 | 13 | 289.65 | 16 | 290.50 | 289.50 | -3 | 33,267 | -0.01% |
|
| 2023/10/05 | 18 | 287.53 | 51 | 287.67 | 288.00 | -33 | 33,634 | -0.10% |
|
| 2023/10/04 | 37 | 287.18 | 31.1 | 285.69 | 287.50 | 5.9 | 33,823 | 0.02% |
|
| 2023/10/03 | 24 | 291.23 | 15 | 291.63 | 290.00 | 9 | 34,036 | 0.03% |
|
| 2023/10/02 | 41 | 292.33 | 43.6 | 293.77 | 290.00 | -2.6 | 34,069 | -0.01% |
|
| 2023/09/28 | 53.4 | 285.70 | 47 | 286.83 | 281.50 | 6.4 | 33,874 | 0.02% |
|
| 2023/09/27 | 33 | 283.33 | 37 | 280.71 | 284.50 | -4 | 33,745 | -0.01% |
|
| 2023/09/26 | 21 | 280.33 | 37.1 | 279.83 | 275.50 | -16.1 | 33,843 | -0.05% |
|
| 2023/09/25 | 41 | 274.96 | 47 | 276.59 | 274.50 | -6 | 33,822 | -0.02% |
|
| 2023/09/22 | 175.4 | 275.43 | 70 | 273.61 | 279.00 | 105.4 | 33,668 | 0.31% |
大買/鉅額交易
|
| 2023/09/21 | 59.5 | 262.31 | 60 | 260.78 | 268.50 | -0.5 | 33,359 | 0.00% |
|
| 2023/09/20 | 53.1 | 264.60 | 58.2 | 257.14 | 263.50 | -5.1 | 33,008 | -0.02% |
|
| 2023/09/19 | 17 | 257.38 | 13 | 256.69 | 253.50 | 4 | 32,760 | 0.01% |
|
| 2023/09/18 | 37 | 258.41 | 30.2 | 260.70 | 260.00 | 6.8 | 32,765 | 0.02% |
|
| 2023/09/15 | 26.1 | 273.00 | 26 | 275.06 | 271.50 | 0.1 | 32,493 | 0.00% |
|
| 2023/09/14 | 31.1 | 277.93 | 17 | 278.32 | 278.00 | 14.1 | 32,446 | 0.04% |
|
| 2023/09/13 | 22 | 266.93 | 16.2 | 268.05 | 267.50 | 5.9 | 32,186 | 0.02% |
|
| 2023/09/12 | 50.1 | 272.41 | 46.5 | 273.23 | 270.50 | 3.6 | 32,289 | 0.01% |
|
| 2023/09/11 | 44.6 | 287.97 | 33.2 | 281.52 | 279.50 | 11.5 | 32,135 | 0.04% |
|
| 2023/09/08 | 41.2 | 313.50 | 28 | 314.77 | 307.50 | 13.2 | 31,678 | 0.04% |
|
| 2023/09/07 | 46.2 | 309.46 | 46 | 310.98 | 314.50 | 0.2 | 31,645 | 0.00% |
|
| 2023/09/06 | 35.7 | 309.96 | 25.3 | 311.10 | 306.50 | 10.4 | 31,971 | 0.03% |
|
| 2023/09/05 | 48.7 | 312.07 | 40.1 | 314.32 | 311.00 | 8.6 | 32,151 | 0.03% |
|
| 2023/09/04 | 25.2 | 320.19 | 9 | 320.50 | 316.00 | 16.2 | 31,990 | 0.05% |
|
| 2023/09/01 | 58.4 | 333.13 | 35.1 | 339.92 | 323.00 | 23.3 | 32,027 | 0.07% |
|
| 2023/08/31 | 14.3 | 346.16 | 105.1 | 342.68 | 341.00 | -90.8 | 31,778 | -0.29% |
大賣/
|
| 2023/08/30 | 47.1 | 365.33 | 31.7 | 366.60 | 354.00 | 15.4 | 31,011 | 0.05% |
|
| 2023/08/29 | 28.1 | 352.84 | 24.1 | 354.34 | 354.00 | 4 | 31,023 | 0.01% |
|
| 2023/08/28 | 6 | 340.17 | 8.1 | 341.99 | 345.00 | -2.1 | 30,750 | -0.01% |
|
| 2023/08/25 | 7.5 | 343.58 | 7 | 344.54 | 342.50 | 0.5 | 30,385 | 0.00% |
|
| 2023/08/24 | 35.3 | 354.98 | 67.2 | 356.41 | 354.00 | -31.9 | 30,075 | -0.11% |
|
| 2023/08/23 | 13.3 | 331.82 | 18 | 334.81 | 334.50 | -4.7 | 29,494 | -0.02% |
|
| 2023/08/22 | 28 | 335.01 | 46.7 | 335.62 | 335.50 | -18.6 | 30,070 | -0.06% |
|
| 2023/08/21 | 9 | 311.83 | 5 | 312.40 | 310.50 | 4 | 29,770 | 0.01% |
|
| 2023/08/18 | 25.1 | 319.23 | 22.2 | 319.20 | 312.00 | 2.9 | 29,911 | 0.01% |
|
| 2023/08/17 | 7.4 | 332.23 | 12.2 | 330.25 | 331.00 | -4.9 | 29,649 | -0.02% |
|
| 2023/08/16 | 10.1 | 320.94 | 18.2 | 316.99 | 334.50 | -8.2 | 29,316 | -0.03% |
|
| 2023/08/15 | 31.1 | 314.35 | 23.4 | 313.87 | 316.00 | 7.7 | 29,189 | 0.03% |
|
| 2023/08/14 | 19.7 | 291.19 | 23.7 | 291.78 | 296.00 | -4.1 | 29,144 | -0.01% |
|
| 2023/08/11 | 17 | 302.74 | 45 | 302.49 | 300.50 | -28 | 29,103 | -0.10% |
|
| 2023/08/10 | 46.9 | 297.67 | 5.5 | 299.23 | 296.00 | 41.4 | 28,971 | 0.14% |
|
| 2023/08/09 | 33.3 | 339.93 | 41 | 341.77 | 328.50 | -7.7 | 28,392 | -0.03% |
|
| 2023/08/08 | 47.3 | 341.08 | 32.2 | 340.79 | 333.50 | 15.1 | 27,833 | 0.05% |
|
| 2023/08/07 | 8 | 323.38 | 15.8 | 327.53 | 336.50 | -7.8 | 27,317 | -0.03% |
|
| 2023/08/04 | 26.6 | 303.25 | 17 | 306.26 | 306.00 | 9.6 | 27,098 | 0.04% |
|
| 2023/08/02 | 17.5 | 314.05 | 8.5 | 298.61 | 297.00 | 9 | 26,783 | 0.03% |
|
| 2023/08/01 | 8.4 | 318.18 | 5.1 | 320.45 | 319.00 | 3.3 | 26,423 | 0.01% |
|
| 2023/07/31 | 36.5 | 339.93 | 68.3 | 327.94 | 314.00 | -31.8 | 26,171 | -0.12% |
|
| 2023/07/28 | 75.5 | 344.19 | 57 | 339.25 | 347.50 | 18.5 | 25,871 | 0.07% |
|
| 2023/07/27 | 61.5 | 339.64 | 52.1 | 336.05 | 332.00 | 9.5 | 25,518 | 0.04% |
|
| 2023/07/26 | 55.4 | 336.14 | 46.8 | 336.84 | 333.00 | 8.6 | 25,212 | 0.03% |
|
| 2023/07/25 | 100.5 | 367.94 | 93.4 | 364.13 | 352.50 | 7.1 | 24,586 | 0.03% |
|
| 2023/07/24 | 75.8 | 333.80 | 71.2 | 334.91 | 354.50 | 4.6 | 23,766 | 0.02% |
|
| 2023/07/21 | 72.1 | 321.06 | 73.1 | 319.54 | 322.50 | -1 | 23,010 | 0.00% |
|
| 2023/07/20 | 30 | 303.95 | 31 | 304.32 | 305.00 | -1 | 22,300 | 0.00% |
|
| 2023/07/19 | 34.4 | 308.98 | 63 | 311.13 | 298.50 | -28.6 | 22,068 | -0.13% |
|
| 2023/07/18 | 64.3 | 307.92 | 44.2 | 303.25 | 312.50 | 20.1 | 21,625 | 0.09% |
|
| 2023/07/17 | 18.3 | 296.89 | 16 | 298.44 | 293.50 | 2.3 | 20,944 | 0.01% |
|
| 2023/07/14 | 38 | 295.15 | 64 | 294.95 | 296.00 | -26.1 | 20,668 | -0.13% |
|
| 2023/07/13 | 108.2 | 313.49 | 99.7 | 320.28 | 295.50 | 8.6 | 20,034 | 0.04% |
大買/
|
| 2023/07/12 | 55.1 | 298.25 | 65.1 | 295.50 | 304.00 | -10.1 | 19,203 | -0.05% |
|
| 2023/07/11 | 44 | 277.27 | 65 | 277.12 | 276.50 | -21 | 18,647 | -0.11% |
|
| 2023/07/10 | 51 | 273.21 | 44 | 273.48 | 273.50 | 7 | 18,304 | 0.04% |
|
| 2023/07/07 | 15.2 | 260.06 | 12 | 259.67 | 261.00 | 3.2 | 17,909 | 0.02% |
|
| 2023/07/06 | 29.1 | 265.81 | 68 | 266.73 | 264.00 | -39 | 17,667 | -0.22% |
|
| 2023/07/05 | 28.5 | 263.37 | 28.1 | 264.04 | 265.00 | 0.4 | 17,349 | 0.00% |
|
| 2023/07/04 | 75.1 | 267.50 | 40.3 | 262.33 | 272.50 | 34.8 | 16,996 | 0.20% |
|
| 2023/07/03 | 25.1 | 249.64 | 20.1 | 251.06 | 248.00 | 5 | 16,641 | 0.03% |
|
| 2023/06/30 | 24 | 239.65 | 30.3 | 239.30 | 243.50 | -6.3 | 16,329 | -0.04% |
|
| 2023/06/29 | 73 | 232.04 | 53 | 231.66 | 233.00 | 20 | 16,120 | 0.12% |
|
| 2023/06/28 | 30.2 | 231.51 | 11 | 228.86 | 227.00 | 19.2 | 15,875 | 0.12% |
|
| 2023/06/27 | 8.3 | 234.77 | 36 | 236.57 | 233.00 | -27.7 | 15,635 | -0.18% |
|
| 2023/06/26 | 34.2 | 249.44 | 14.1 | 246.59 | 243.50 | 20.1 | 15,298 | 0.13% |
|
| 2023/06/21 | 17.3 | 258.45 | 153 | 255.74 | 260.00 | -135.7 | 15,061 | -0.90% |
大賣/鉅額交易
|
| 2023/06/20 | 22.1 | 253.96 | 25.2 | 255.17 | 256.00 | -3.1 | 14,909 | -0.02% |
|
| 2023/06/19 | 13 | 250.54 | 46 | 252.62 | 252.50 | -33 | 14,742 | -0.22% |
|
| 2023/06/16 | 44.1 | 256.10 | 36.3 | 255.50 | 254.50 | 7.9 | 14,558 | 0.05% |
|
| 2023/06/15 | 48.2 | 248.14 | 47.1 | 245.91 | 246.00 | 1.1 | 14,123 | 0.01% |
|
| 2023/06/14 | 21.3 | 242.65 | 28.1 | 241.98 | 242.50 | -6.8 | 13,790 | -0.05% |
|
| 2023/06/13 | 59 | 244.97 | 102 | 245.64 | 245.00 | -43 | 13,545 | -0.32% |
大賣/
|
| 2023/06/12 | 58.2 | 247.56 | 41.6 | 247.40 | 243.00 | 16.6 | 13,144 | 0.13% |
|
| 2023/06/09 | 62.1 | 236.78 | 67 | 235.19 | 240.50 | -4.9 | 12,421 | -0.04% |
|
| 2023/06/08 | 33 | 220.00 | 30.1 | 219.50 | 219.00 | 2.9 | 11,937 | 0.02% |
|
| 2023/06/07 | 119.3 | 221.13 | 63.4 | 221.48 | 224.50 | 55.9 | 11,744 | 0.48% |
大買/
|
| 2023/06/06 | 33.3 | 211.23 | 33.4 | 208.67 | 209.00 | -0.1 | 11,416 | 0.00% |
|
| 2023/06/05 | 91.7 | 208.43 | 28 | 206.07 | 211.50 | 63.7 | 11,220 | 0.57% |
|
| 2023/06/02 | 142.2 | 203.87 | 30.4 | 202.88 | 203.00 | 111.8 | 10,857 | 1.03% |
大買/鉅額交易
|
| 2023/06/01 | 4 | 188.50 | 7 | 188.50 | 190.50 | -3 | 10,204 | -0.03% |
|
| 2023/05/31 | 7.2 | 186.11 | 8 | 185.94 | 186.50 | -0.8 | 9,895 | -0.01% |
|
| 2023/05/30 | 6 | 182.33 | 9 | 183.78 | 184.50 | -3 | 9,695 | -0.03% |
|
| 2023/05/29 | 26.1 | 184.03 | 31.1 | 185.57 | 186.00 | -5 | 9,462 | -0.05% |
|
| 2023/05/26 | 86 | 188.81 | 56.1 | 191.87 | 185.00 | 29.9 | 9,012 | 0.33% |
|
| 2023/05/25 | 6.1 | 178.85 | 35.2 | 180.55 | 180.00 | -29.1 | 8,182 | -0.36% |
|
| 2023/05/24 | 5 | 164.10 | 6.9 | 164.02 | 165.00 | -1.9 | 7,686 | -0.02% |
|
| 2023/05/23 | 16.1 | 160.94 | 2.3 | 160.94 | 160.00 | 13.8 | 7,391 | 0.19% |
|
| 2023/05/22 | 11 | 161.09 | 2.5 | 160.20 | 161.50 | 8.5 | 7,261 | 0.12% |
|
| 2023/05/19 | 10.1 | 160.82 | 16.2 | 162.22 | 164.00 | -6.1 | 7,143 | -0.09% |
|
| 2023/05/18 | 17 | 158.24 | 21 | 156.76 | 159.50 | -4 | 6,904 | -0.06% |
|
| 2023/05/17 | 5 | 148.80 | 6 | 148.67 | 149.50 | -1 | 6,508 | -0.02% |
|
| 2023/05/16 | 6 | 143.42 | 48 | 142.08 | 144.50 | -42 | 6,089 | -0.69% |
|
| 2023/05/15 | 3 | 136.00 | 0 | 0.00 | 135.50 | 3 | 5,715 | 0.05% |
|
| 2023/05/12 | 3 | 139.33 | 2 | 138.00 | 139.00 | 1 | 5,663 | 0.02% |
|
| 2023/05/11 | 3 | 140.83 | 14 | 140.14 | 141.00 | -11 | 5,621 | -0.20% |
|
| 2023/05/10 | 2 | 138.25 | 5 | 139.80 | 139.50 | -3 | 5,636 | -0.05% |
|
| 2023/05/09 | 2.5 | 138.00 | 8 | 138.88 | 139.00 | -5.5 | 5,615 | -0.10% |
|
| 2023/05/05 | 0 | 0.00 | 2 | 137.00 | 137.00 | -2 | 5,671 | -0.04% |
|
| 2023/05/04 | 6 | 136.17 | 6 | 135.92 | 136.00 | 0 | 5,687 | 0.00% |
|
| 2023/05/03 | 1 | 135.00 | 0 | 0.00 | 132.50 | 1 | 5,678 | 0.02% |
|
| 2023/05/02 | 0 | 135.00 | 2 | 133.50 | 135.00 | -2 | 5,777 | -0.03% |
|
| 2023/04/28 | 3 | 132.00 | 1 | 131.50 | 131.00 | 2 | 5,875 | 0.03% |
|
| 2023/04/27 | 1 | 131.00 | 1 | 132.00 | 131.50 | 0 | 5,916 | 0.00% |
|
| 2023/04/25 | 6 | 129.00 | 1 | 132.00 | 129.00 | 5 | 5,983 | 0.08% |
|
| 2023/04/24 | 0 | 0.00 | 10 | 132.75 | 135.00 | -10 | 5,966 | -0.17% |
|
| 2023/04/21 | 22 | 132.91 | 1 | 133.00 | 132.00 | 21 | 6,020 | 0.35% |
|
| 2023/04/20 | 0 | 0.00 | 2 | 134.00 | 134.00 | -2 | 6,069 | -0.03% |
|
| 2023/04/19 | 1 | 135.00 | 0 | 0.00 | 134.50 | 1 | 6,132 | 0.02% |
|
| 2023/04/18 | 1 | 136.00 | 0 | 0.00 | 135.50 | 1 | 6,115 | 0.02% |
|
| 2023/04/17 | 0 | 0.00 | 2 | 135.50 | 135.00 | -2 | 6,169 | -0.03% |
|
| 2023/04/14 | 0 | 0.00 | 2 | 134.00 | 134.50 | -2 | 6,224 | -0.03% |
|
| 2023/04/13 | 29 | 132.76 | 10 | 132.00 | 132.00 | 19 | 6,302 | 0.30% |
|
| 2023/04/12 | 2 | 135.25 | 2 | 136.25 | 136.50 | 0 | 6,266 | 0.00% |
|
| 2023/04/11 | 4 | 136.50 | 14 | 135.61 | 135.50 | -10 | 6,291 | -0.16% |
|
| 2023/04/07 | 3 | 135.17 | 25 | 136.44 | 134.00 | -22 | 6,227 | -0.35% |
|
| 2023/04/06 | 0 | 0.00 | 6 | 135.50 | 138.00 | -6 | 6,239 | -0.10% |
|
| 2023/03/31 | 1 | 133.00 | 1 | 133.50 | 133.50 | 0 | 6,146 | 0.00% |
|
| 2023/03/30 | 2 | 132.75 | 39 | 133.26 | 133.00 | -37 | 6,240 | -0.59% |
|
| 2023/03/29 | 2 | 130.00 | 2.1 | 129.93 | 130.00 | -0.1 | 6,253 | 0.00% |
|
| 2023/03/28 | 9 | 128.00 | 11 | 127.91 | 128.00 | -2 | 6,421 | -0.03% |
|
| 2023/03/27 | 16 | 128.50 | 2 | 128.50 | 128.00 | 14 | 6,570 | 0.21% |
|
| 2023/03/24 | 2 | 128.50 | 2 | 128.50 | 129.00 | 0 | 6,994 | 0.00% |
|
| 2023/03/23 | 12 | 123.75 | 4.5 | 125.39 | 126.00 | 7.5 | 7,530 | 0.10% |
|
| 2023/03/22 | 1 | 123.50 | 2 | 122.00 | 123.50 | -1 | 7,667 | -0.01% |
|
| 2023/03/21 | 12 | 119.50 | 0 | 0.00 | 120.00 | 12 | 7,596 | 0.16% |
|
| 2023/03/17 | 2.1 | 118.50 | 1 | 118.50 | 118.50 | 1.1 | 7,610 | 0.01% |
|
| 2023/03/16 | 1 | 119.00 | 1.2 | 119.88 | 119.50 | -0.2 | 7,638 | 0.00% |
|
| 2023/03/15 | 1.2 | 121.08 | 4.7 | 119.93 | 119.00 | -3.5 | 7,704 | -0.05% |
|
| 2023/03/14 | 10.2 | 116.91 | 1 | 117.00 | 117.50 | 9.2 | 7,723 | 0.12% |
|
| 2023/03/13 | 1 | 117.02 | 1 | 119.00 | 118.50 | 0 | 7,758 | 0.00% |
|
| 2023/03/10 | 0 | 0.00 | 26.3 | 119.10 | 120.00 | -26.3 | 7,731 | -0.34% |
|
| 2023/03/09 | 16 | 118.75 | 16 | 120.28 | 119.00 | 0 | 7,803 | 0.00% |
|
| 2023/03/08 | 22.1 | 117.03 | 0 | 0.00 | 117.00 | 22.1 | 7,802 | 0.28% |
|
| 2023/03/06 | 0 | 0.00 | 1 | 118.50 | 118.50 | -1 | 7,823 | -0.01% |
|
| 2023/03/01 | 1 | 119.00 | 1 | 118.00 | 120.50 | 0 | 8,133 | 0.00% |
|
| 2023/02/24 | 1 | 120.00 | 4 | 122.75 | 119.00 | -3 | 8,196 | -0.04% |
|
| 2023/02/23 | 8 | 120.75 | 8 | 120.69 | 120.50 | 0 | 8,349 | 0.00% |
|
| 2023/02/22 | 1 | 115.01 | 1 | 116.00 | 117.50 | 0 | 8,626 | 0.00% |
|
| 2023/02/21 | 1 | 116.00 | 0 | 0.00 | 116.50 | 1 | 8,830 | 0.01% |
|
| 2023/02/20 | 0 | 0.00 | 1 | 117.00 | 116.50 | -1 | 9,029 | -0.01% |
|
| 2023/02/17 | 2 | 118.00 | 5 | 117.50 | 117.50 | -3 | 9,090 | -0.03% |
|
| 2023/02/16 | 16 | 121.03 | 8 | 120.75 | 121.00 | 8 | 9,203 | 0.09% |
|
| 2023/02/15 | 1 | 120.00 | 3 | 119.17 | 119.00 | -2 | 9,259 | -0.02% |
|
| 2023/02/14 | 2 | 119.00 | 1 | 119.00 | 119.00 | 1 | 9,307 | 0.01% |
|
| 2023/02/09 | 3 | 117.17 | 0 | 0.00 | 117.00 | 3 | 9,760 | 0.03% |
|
| 2023/02/08 | 18 | 120.53 | 17.5 | 120.10 | 120.00 | 0.5 | 9,879 | 0.01% |
|
| 2023/02/07 | 2.5 | 118.90 | 24.3 | 118.97 | 119.50 | -21.8 | 9,880 | -0.22% |
|
| 2023/02/06 | 1.3 | 114.80 | 1 | 116.00 | 116.00 | 0.3 | 9,766 | 0.00% |
|
| 2023/02/03 | 5 | 115.00 | 1 | 115.00 | 114.50 | 4 | 9,695 | 0.04% |
|
| 2023/02/02 | 0 | 0.00 | 2 | 118.00 | 118.00 | -2 | 9,613 | -0.02% |
|
| 2023/02/01 | 20 | 117.00 | 1 | 116.50 | 117.00 | 19 | 9,610 | 0.20% |
|
| 2023/01/31 | 5 | 116.40 | 8.1 | 117.10 | 115.50 | -3.1 | 9,642 | -0.03% |
|
| 2023/01/30 | 7 | 118.57 | 6 | 119.17 | 119.50 | 1 | 9,570 | 0.01% |
|
| 2023/01/17 | 0 | 0.00 | 4 | 114.25 | 114.00 | -4 | 9,451 | -0.04% |
|
| 2023/01/12 | 0 | 0.00 | 1 | 114.50 | 114.00 | -1 | 9,710 | -0.01% |
|
| 2023/01/10 | 10 | 113.50 | 11 | 114.50 | 114.50 | -1 | 10,444 | -0.01% |
|
| 2023/01/09 | 2 | 113.50 | 1 | 113.50 | 113.50 | 1 | 10,464 | 0.01% |
|
| 2023/01/06 | 2 | 112.00 | 4 | 112.25 | 112.00 | -2 | 10,450 | -0.02% |
|
| 2023/01/05 | 4 | 111.63 | 4 | 111.50 | 110.50 | 0 | 10,448 | 0.00% |
|
| 2023/01/04 | 3 | 110.00 | 6 | 111.50 | 112.00 | -3 | 10,370 | -0.03% |
|
| 2023/01/03 | 2 | 109.00 | 8 | 108.94 | 111.00 | -6 | 10,354 | -0.06% |
|
| 2022/12/30 | 1 | 106.50 | 0 | 0.00 | 106.50 | 1 | 10,334 | 0.01% |
|
| 2022/12/29 | 2 | 106.75 | 5 | 107.40 | 107.50 | -3 | 10,358 | -0.03% |
|
| 2022/12/28 | 2 | 104.50 | 2 | 105.25 | 105.50 | 0 | 10,389 | 0.00% |
|
| 2022/12/27 | 4 | 105.88 | 2 | 106.00 | 106.00 | 2 | 10,486 | 0.02% |
|
| 2022/12/26 | 2 | 106.00 | 3 | 107.33 | 105.00 | -1 | 10,496 | -0.01% |
|
| 2022/12/23 | 1 | 103.50 | 11 | 105.41 | 106.50 | -10 | 10,489 | -0.10% |
|
| 2022/12/22 | 0 | 0.00 | 2 | 104.50 | 105.00 | -2 | 10,577 | -0.02% |
|
| 2022/12/21 | 2 | 100.75 | 0 | 0.00 | 101.00 | 2 | 10,486 | 0.02% |
|
| 2022/12/20 | 17 | 102.41 | 2 | 103.00 | 100.00 | 15 | 10,440 | 0.14% |
|
| 2022/12/19 | 3 | 103.50 | 2 | 103.75 | 103.00 | 1 | 10,318 | 0.01% |
|
| 2022/12/16 | 24.1 | 108.56 | 8.3 | 109.25 | 107.00 | 15.8 | 10,187 | 0.16% |
|
| 2022/12/15 | 42 | 114.94 | 93.6 | 114.02 | 114.00 | -51.6 | 9,893 | -0.52% |
|
| 2022/12/14 | 7.1 | 105.59 | 22.5 | 106.47 | 107.00 | -15.4 | 9,425 | -0.16% |
|
| 2022/12/12 | 0.5 | 102.00 | 0 | 0.00 | 102.50 | 0.5 | 9,527 | 0.01% |
|
| 2022/12/09 | 11 | 103.77 | 0 | 0.00 | 102.50 | 11 | 9,695 | 0.11% |
|
| 2022/12/08 | 0 | 0.00 | 0.3 | 103.00 | 102.50 | -0.3 | 9,983 | 0.00% |
|
| 2022/12/07 | 12.3 | 99.80 | 1 | 101.50 | 101.00 | 11.3 | 10,046 | 0.11% |
|
| 2022/12/06 | 36.5 | 105.47 | 5 | 106.00 | 103.50 | 31.5 | 10,246 | 0.31% |
|
| 2022/12/05 | 8 | 109.25 | 1 | 109.50 | 108.00 | 7 | 10,310 | 0.07% |
|
| 2022/12/02 | 4 | 111.00 | 4.1 | 110.62 | 111.00 | -0.1 | 10,365 | 0.00% |
|
| 2022/12/01 | 5 | 112.20 | 7.3 | 111.41 | 112.50 | -2.3 | 10,376 | -0.02% |
|
| 2022/11/30 | 3 | 108.17 | 3 | 108.00 | 108.00 | 0 | 10,259 | 0.00% |
|
| 2022/11/28 | 1 | 109.00 | 32 | 109.00 | 108.50 | -31 | 10,151 | -0.31% |
|
| 2022/11/25 | 35.3 | 107.69 | 37 | 111.12 | 107.50 | -1.7 | 10,102 | -0.02% |
|
| 2022/11/24 | 11 | 106.18 | 0 | 0.00 | 107.00 | 11 | 9,830 | 0.11% |
|
| 2022/11/23 | 2 | 106.00 | 2 | 105.50 | 105.50 | 0 | 9,809 | 0.00% |
|
| 2022/11/22 | 22 | 107.00 | 0 | 0.00 | 107.00 | 22 | 9,772 | 0.23% |
|
| 2022/11/21 | 7 | 109.93 | 4 | 108.88 | 108.00 | 3 | 9,725 | 0.03% |
|
| 2022/11/18 | 12 | 110.42 | 76.1 | 110.52 | 113.00 | -64.1 | 9,512 | -0.67% |
|
| 2022/11/17 | 42 | 105.65 | 5 | 105.60 | 107.00 | 37 | 9,089 | 0.41% |
|
| 2022/11/16 | 11 | 101.45 | 21.1 | 102.74 | 104.00 | -10.1 | 8,886 | -0.11% |
|
| 2022/11/15 | 6 | 98.92 | 1 | 99.00 | 99.00 | 5 | 8,682 | 0.06% |
|
| 2022/11/14 | 1 | 99.40 | 1 | 100.00 | 100.50 | 0 | 8,649 | 0.00% |
|
| 2022/11/11 | 10 | 100.90 | 7 | 101.14 | 101.00 | 3 | 8,571 | 0.03% |
|
| 2022/11/10 | 8 | 100.26 | 7.1 | 100.57 | 100.50 | 0.9 | 8,519 | 0.01% |
|
| 2022/11/09 | 3 | 102.50 | 2 | 102.00 | 102.50 | 1 | 8,495 | 0.01% |
|
| 2022/11/08 | 1 | 100.00 | 5 | 102.30 | 101.00 | -4 | 8,550 | -0.05% |
|
| 2022/11/07 | 7 | 100.39 | 12 | 101.29 | 102.00 | -5 | 8,528 | -0.06% |
|
| 2022/11/04 | 5 | 96.00 | 7 | 96.54 | 96.80 | -2 | 8,287 | -0.02% |
|
| 2022/11/03 | 4.1 | 93.54 | 4 | 94.80 | 95.10 | 0 | 8,107 | 0.00% |
|
| 2022/11/02 | 3 | 92.00 | 3 | 92.50 | 92.50 | 0 | 7,989 | 0.00% |
|
| 2022/11/01 | 3 | 92.50 | 3 | 91.50 | 91.50 | 0 | 7,996 | 0.00% |
|
| 2022/10/31 | 5 | 93.60 | 6 | 92.25 | 92.50 | -1 | 8,003 | -0.01% |
|
| 2022/10/28 | 4 | 92.98 | 3 | 92.33 | 92.50 | 1 | 8,131 | 0.01% |
|
| 2022/10/27 | 2 | 92.50 | 2 | 92.89 | 93.00 | 0 | 8,161 | 0.00% |
|
| 2022/10/26 | 9 | 92.03 | 10.4 | 91.68 | 91.30 | -1.4 | 8,133 | -0.02% |
|
| 2022/10/25 | 0 | 0.00 | 2 | 90.05 | 90.20 | -2 | 8,121 | -0.02% |
|
| 2022/10/24 | 0 | 0.00 | 1 | 92.00 | 90.00 | -1 | 8,135 | -0.01% |
|
| 2022/10/20 | 12 | 89.14 | 3 | 89.00 | 90.00 | 9 | 8,092 | 0.11% |
|
| 2022/10/19 | 15 | 90.99 | 40.1 | 90.82 | 91.60 | -25.1 | 8,056 | -0.31% |
|
| 2022/10/18 | 1 | 91.19 | 27 | 89.90 | 89.30 | -26 | 7,844 | -0.33% |
|
| 2022/10/17 | 4.1 | 80.52 | 5 | 79.96 | 83.10 | -0.9 | 7,549 | -0.01% |
|
| 2022/10/13 | 1 | 82.50 | 2 | 83.30 | 82.90 | -1 | 7,723 | -0.01% |
|
| 2022/10/12 | 4 | 82.30 | 0 | 0.00 | 82.70 | 4 | 7,919 | 0.05% |
|
| 2022/10/11 | 0 | 0.00 | 3 | 82.17 | 82.90 | -3 | 7,973 | -0.04% |
|
| 2022/10/07 | 7 | 85.33 | 3 | 86.17 | 84.80 | 4 | 7,914 | 0.05% |
|
| 2022/10/06 | 2 | 90.10 | 0 | 0.00 | 89.00 | 2 | 7,802 | 0.03% |
|
| 2022/10/05 | 1 | 90.30 | 5 | 90.60 | 90.60 | -4 | 7,777 | -0.05% |
|
| 2022/10/04 | 2 | 91.00 | 9 | 91.84 | 90.70 | -7 | 7,749 | -0.09% |
|
| 2022/09/30 | 7 | 86.51 | 0 | 0.00 | 88.30 | 7 | 7,713 | 0.09% |
|
| 2022/09/29 | 15 | 89.44 | 7 | 90.47 | 88.90 | 8 | 7,691 | 0.10% |
|
| 2022/09/28 | 0 | 0.00 | 9 | 90.04 | 88.40 | -9 | 7,664 | -0.12% |
|
| 2022/09/27 | 10 | 88.61 | 6 | 89.00 | 89.00 | 4 | 7,667 | 0.05% |
|
| 2022/09/26 | 8 | 90.28 | 10 | 90.78 | 89.20 | -2 | 7,668 | -0.03% |
|
| 2022/09/23 | 3 | 92.87 | 6 | 93.33 | 92.20 | -3 | 7,904 | -0.04% |
|
| 2022/09/22 | 6 | 92.97 | 29 | 92.85 | 93.00 | -23 | 7,956 | -0.29% |
|
| 2022/09/21 | 10 | 90.48 | 2 | 90.55 | 90.00 | 8 | 7,830 | 0.10% |
|
| 2022/09/20 | 11 | 94.05 | 3 | 92.97 | 93.20 | 8 | 7,646 | 0.10% |
|
| 2022/09/19 | 13 | 95.49 | 11 | 95.52 | 95.30 | 2 | 7,475 | 0.03% |
|
| 2022/09/16 | 9 | 96.49 | 19 | 94.03 | 93.70 | -10 | 7,292 | -0.14% |
|
| 2022/09/15 | 18.1 | 93.90 | 15 | 95.29 | 95.50 | 3.1 | 7,172 | 0.04% |
|
| 2022/09/14 | 12 | 91.35 | 6 | 90.73 | 91.00 | 6 | 6,920 | 0.09% |
|
| 2022/09/13 | 5.3 | 93.45 | 9 | 93.66 | 92.90 | -3.7 | 6,768 | -0.05% |
|
| 2022/09/12 | 5 | 89.80 | 20 | 90.78 | 91.10 | -15 | 6,573 | -0.23% |
|
| 2022/09/08 | 3 | 86.17 | 31 | 84.12 | 86.20 | -28 | 6,484 | -0.43% |
|
| 2022/09/07 | 15 | 80.46 | 0 | 0.00 | 80.30 | 15 | 6,467 | 0.23% |
|
| 2022/09/06 | 11 | 82.00 | 0 | 0.00 | 81.20 | 11 | 6,615 | 0.17% |
|
| 2022/09/05 | 11 | 83.73 | 2 | 84.25 | 83.50 | 9 | 6,663 | 0.14% |
|
| 2022/09/02 | 0 | 0.00 | 14 | 85.19 | 85.10 | -14 | 6,708 | -0.21% |
|
| 2022/09/01 | 12 | 84.20 | 0 | 0.00 | 83.90 | 12 | 6,762 | 0.18% |
|
| 2022/08/31 | 0 | 0.00 | 1 | 86.10 | 85.90 | -1 | 6,740 | -0.01% |
|
| 2022/08/30 | 1 | 84.70 | 0 | 0.00 | 84.50 | 1 | 6,789 | 0.01% |
|
| 2022/08/26 | 0 | 0.00 | 16 | 86.45 | 87.00 | -16 | 6,799 | -0.24% |
|
| 2022/08/25 | 0 | 0.00 | 1 | 85.20 | 85.70 | -1 | 6,768 | -0.01% |
|
| 2022/08/24 | 5 | 83.00 | 12 | 83.11 | 83.50 | -7 | 6,749 | -0.10% |
|
| 2022/08/23 | 2.1 | 83.54 | 0 | 0.00 | 83.50 | 2.1 | 6,791 | 0.03% |
|
| 2022/08/22 | 5.2 | 85.44 | 0 | 85.50 | 85.00 | 5.2 | 6,893 | 0.07% |
|
| 2022/08/19 | 8.2 | 86.47 | 1 | 87.50 | 87.10 | 7.2 | 6,903 | 0.10% |
|
| 2022/08/18 | 7 | 86.73 | 5 | 86.48 | 86.90 | 2 | 6,890 | 0.03% |
|
| 2022/08/17 | 1 | 85.30 | 0.5 | 85.30 | 85.30 | 0.5 | 6,838 | 0.01% |
|
| 2022/08/16 | 1.5 | 84.00 | 5 | 84.00 | 83.60 | -3.5 | 6,825 | -0.05% |
|
| 2022/08/15 | 7 | 84.36 | 16.2 | 85.48 | 85.20 | -9.2 | 6,797 | -0.14% |
|
| 2022/08/12 | 1 | 80.80 | 10 | 82.07 | 82.80 | -9 | 6,669 | -0.14% |
|
| 2022/08/11 | 0 | 0.00 | 6 | 80.65 | 80.30 | -6 | 6,549 | -0.09% |
|
| 2022/08/10 | 2.1 | 79.31 | 0 | 0.00 | 79.30 | 2.1 | 6,543 | 0.03% |
|
| 2022/08/09 | 1 | 79.90 | 4 | 78.90 | 79.90 | -3 | 6,553 | -0.05% |
|
| 2022/08/08 | 0.1 | 80.10 | 0.1 | 79.80 | 79.70 | 0 | 6,590 | 0.00% |
|
| 2022/08/05 | 7 | 80.67 | 0.1 | 80.86 | 80.60 | 7 | 6,588 | 0.11% |
|
| 2022/08/04 | 5.2 | 80.49 | 2 | 80.80 | 79.60 | 3.2 | 6,598 | 0.05% |
|
| 2022/08/03 | 25.3 | 92.16 | 2 | 92.20 | 92.30 | 23.3 | 6,507 | 0.36% |
|
| 2022/08/02 | 15.2 | 92.00 | 4 | 92.38 | 92.20 | 11.2 | 6,427 | 0.17% |
|
| 2022/08/01 | 4 | 92.80 | 5 | 93.00 | 93.30 | -1 | 6,343 | -0.02% |
|
| 2022/07/29 | 4.2 | 90.74 | 0 | 0.00 | 91.40 | 4.2 | 6,304 | 0.07% |
|
| 2022/07/28 | 2 | 92.19 | 8 | 91.73 | 90.70 | -6 | 6,307 | -0.09% |
|
| 2022/07/27 | 5.2 | 89.80 | 0 | 0.00 | 91.00 | 5.2 | 6,285 | 0.08% |
|
| 2022/07/26 | 11 | 90.29 | 4 | 92.70 | 89.80 | 7 | 6,222 | 0.11% |
|
| 2022/07/25 | 1 | 94.00 | 0 | 0.00 | 94.00 | 1 | 6,130 | 0.02% |
|
| 2022/07/22 | 7.2 | 95.97 | 0 | 0.00 | 95.30 | 7.2 | 6,050 | 0.12% |
|
| 2022/07/21 | 9 | 96.79 | 0 | 0.00 | 97.90 | 9 | 5,927 | 0.15% |
|
| 2022/07/20 | 52 | 96.19 | 52 | 96.73 | 96.80 | 0 | 5,880 | 0.00% |
|
| 2022/07/19 | 2 | 92.10 | 4 | 94.28 | 93.80 | -2 | 5,812 | -0.03% |
|
| 2022/07/18 | 2.1 | 91.85 | 3 | 90.48 | 91.80 | -0.9 | 5,674 | -0.02% |
|
| 2022/07/15 | 0 | 87.77 | 0 | 0.00 | 87.40 | 0 | 5,653 | 0.00% |
|
| 2022/07/14 | 0 | 0.00 | 3 | 85.90 | 87.40 | -3 | 5,744 | -0.05% |
|
| 2022/07/13 | 2 | 85.95 | 7 | 85.89 | 86.00 | -5 | 5,840 | -0.09% |
|
| 2022/07/12 | 0 | 83.60 | 0 | 0.00 | 83.40 | 0 | 5,872 | 0.00% |
|
| 2022/07/11 | 2 | 89.30 | 1 | 88.70 | 87.50 | 1 | 5,853 | 0.02% |
|
| 2022/07/08 | 0 | 89.20 | 3 | 88.40 | 89.30 | -3 | 5,914 | -0.05% |
|
| 2022/07/07 | 2 | 85.35 | 11 | 84.65 | 86.70 | -9 | 5,950 | -0.15% |
|
| 2022/07/06 | 12.2 | 87.47 | 11 | 87.05 | 86.00 | 1.2 | 6,044 | 0.02% |
|
| 2022/07/04 | 14 | 82.35 | 3 | 82.47 | 83.40 | 11 | 6,076 | 0.18% |
|
| 2022/07/01 | 7.1 | 85.22 | 0 | 0.00 | 81.50 | 7.1 | 6,107 | 0.12% |
|
| 2022/06/30 | 1 | 88.10 | 2 | 89.30 | 88.70 | -1 | 5,859 | -0.02% |
|
| 2022/06/29 | 2 | 92.30 | 0 | 0.00 | 92.00 | 2 | 5,812 | 0.03% |
|
| 2022/06/24 | 0 | 0.00 | 2 | 93.60 | 94.10 | -2 | 5,882 | -0.03% |
|
| 2022/06/23 | 0 | 0.00 | 20 | 93.85 | 92.30 | -20 | 5,883 | -0.34% |
|
| 2022/06/22 | 3 | 92.60 | 1 | 95.30 | 92.10 | 2 | 5,892 | 0.03% |
|
| 2022/06/21 | 1 | 95.40 | 120 | 96.04 | 96.50 | -119 | 5,892 | -2.02% |
大賣/鉅額交易
|
| 2022/06/20 | 1.1 | 95.68 | 15 | 94.03 | 93.90 | -13.9 | 5,958 | -0.23% |
|
| 2022/06/17 | 0.2 | 99.00 | 2 | 97.25 | 98.00 | -1.8 | 6,056 | -0.03% |
|
| 2022/06/16 | 2 | 99.55 | 1 | 101.00 | 98.80 | 1 | 6,177 | 0.02% |
|
| 2022/06/15 | 5.1 | 100.75 | 1 | 101.00 | 100.00 | 4.1 | 6,163 | 0.07% |
|
| 2022/06/14 | 0.5 | 105.00 | 1 | 102.50 | 104.00 | -0.5 | 6,154 | -0.01% |
|
| 2022/06/13 | 1 | 106.00 | 8 | 106.00 | 106.00 | -7 | 6,167 | -0.11% |
|
| 2022/06/10 | 3 | 109.83 | 2 | 110.75 | 109.50 | 1 | 6,272 | 0.02% |
|
| 2022/06/08 | 1 | 115.50 | 5 | 115.30 | 114.50 | -4 | 6,731 | -0.06% |
|
| 2022/06/07 | 0 | 0.00 | 25 | 112.60 | 114.00 | -25 | 6,811 | -0.37% |
|
| 2022/06/02 | 1.6 | 112.00 | 54 | 111.43 | 110.50 | -52.4 | 7,007 | -0.75% |
|
| 2022/06/01 | 2.1 | 113.00 | 4 | 113.00 | 112.50 | -1.9 | 7,227 | -0.03% |
|
| 2022/05/31 | 2.2 | 112.05 | 4 | 112.75 | 113.00 | -1.8 | 7,306 | -0.02% |
|
| 2022/05/30 | 34 | 112.97 | 30 | 113.77 | 112.50 | 4 | 7,376 | 0.05% |
|
| 2022/05/27 | 0 | 0.00 | 25 | 108.02 | 108.00 | -25 | 7,348 | -0.34% |
|
| 2022/05/26 | 7 | 105.50 | 0 | 0.00 | 105.00 | 7 | 7,523 | 0.09% |
|
| 2022/05/25 | 74 | 105.70 | 0 | 0.00 | 105.50 | 74 | 7,686 | 0.96% |
|
| 2022/05/24 | 0 | 0.00 | 1 | 105.00 | 104.50 | -1 | 7,831 | -0.01% |
|
| 2022/05/23 | 6 | 106.17 | 0 | 0.00 | 105.50 | 6 | 7,936 | 0.08% |
|
| 2022/05/20 | 2 | 109.75 | 0.3 | 108.00 | 107.00 | 1.8 | 8,155 | 0.02% |
|
| 2022/05/19 | 3 | 108.50 | 4 | 108.00 | 109.00 | -1 | 8,269 | -0.01% |
|
| 2022/05/18 | 2.1 | 109.33 | 3 | 110.67 | 110.50 | -0.9 | 8,338 | -0.01% |
|
| 2022/05/17 | 1.2 | 108.20 | 1.2 | 109.13 | 108.50 | 0 | 8,414 | 0.00% |
|
| 2022/05/16 | 1 | 108.00 | 0 | 0.00 | 107.50 | 1 | 8,507 | 0.01% |
|
| 2022/05/13 | 0 | 0.00 | 3 | 107.67 | 108.00 | -3 | 8,587 | -0.03% |
|
| 2022/05/12 | 5 | 105.40 | 6 | 106.67 | 105.50 | -1 | 8,662 | -0.01% |
|
| 2022/05/11 | 4 | 107.13 | 0 | 0.00 | 106.00 | 4 | 8,893 | 0.04% |
|
| 2022/05/10 | 0 | 0.00 | 3 | 109.00 | 110.00 | -3 | 8,902 | -0.03% |
|
| 2022/05/09 | 1 | 110.50 | 2.5 | 110.90 | 110.00 | -1.5 | 9,013 | -0.02% |
|
| 2022/05/06 | 43 | 112.00 | 45 | 112.70 | 111.50 | -2 | 9,231 | -0.02% |
|
| 2022/05/05 | 4 | 115.13 | 2.2 | 115.97 | 114.50 | 1.9 | 9,365 | 0.02% |
|
| 2022/05/04 | 2.1 | 111.40 | 2 | 113.75 | 115.00 | 0.1 | 9,416 | 0.00% |
|
| 2022/05/03 | 1.1 | 109.12 | 3.9 | 110.35 | 111.00 | -2.8 | 9,440 | -0.03% |
|
| 2022/04/29 | 11 | 110.14 | 10.9 | 109.92 | 108.50 | 0.1 | 9,485 | 0.00% |
|
| 2022/04/28 | 33 | 107.55 | 34.5 | 108.43 | 108.00 | -1.5 | 9,529 | -0.02% |
|
| 2022/04/27 | 41 | 106.72 | 40.2 | 107.25 | 107.50 | 0.9 | 9,616 | 0.01% |
|
| 2022/04/26 | 6 | 108.75 | 7.7 | 108.74 | 108.50 | -1.7 | 9,599 | -0.02% |
|
| 2022/04/25 | 11.1 | 107.68 | 92 | 108.47 | 107.00 | -80.9 | 9,596 | -0.84% |
|
| 2022/04/22 | 1.3 | 112.85 | 5 | 113.40 | 111.50 | -3.7 | 9,530 | -0.04% |
|
| 2022/04/21 | 3.1 | 115.16 | 0 | 0.00 | 113.50 | 3.1 | 9,544 | 0.03% |
|
| 2022/04/20 | 3 | 113.83 | 1 | 115.00 | 116.00 | 2 | 9,565 | 0.02% |
|
| 2022/04/19 | 7.2 | 114.22 | 3 | 114.33 | 113.50 | 4.2 | 9,539 | 0.04% |
|
| 2022/04/18 | 8 | 111.44 | 2 | 111.50 | 111.00 | 6 | 9,657 | 0.06% |
|
| 2022/04/15 | 4 | 114.38 | 3 | 113.00 | 112.50 | 1 | 9,847 | 0.01% |
|
| 2022/04/14 | 2 | 115.75 | 1 | 115.00 | 114.50 | 1 | 10,028 | 0.01% |
|
| 2022/04/13 | 4 | 115.75 | 3 | 116.33 | 116.00 | 1 | 10,073 | 0.01% |
|
| 2022/04/12 | 6 | 117.17 | 13.2 | 116.51 | 117.00 | -7.2 | 10,092 | -0.07% |
|
| 2022/04/11 | 3 | 120.50 | 2.3 | 120.50 | 119.50 | 0.7 | 10,188 | 0.01% |
|
| 2022/04/08 | 2.1 | 120.78 | 3 | 121.17 | 122.50 | -1 | 10,174 | -0.01% |
|
| 2022/04/07 | 19.1 | 124.79 | 2.2 | 123.64 | 122.50 | 16.9 | 10,113 | 0.17% |
|
| 2022/04/06 | 2.3 | 127.37 | 0 | 0.00 | 127.50 | 2.3 | 10,048 | 0.02% |
|
| 2022/04/01 | 1 | 126.50 | 2.1 | 128.52 | 130.50 | -1.1 | 10,021 | -0.01% |
|
| 2022/03/31 | 2 | 129.75 | 2 | 130.00 | 130.00 | 0 | 10,067 | 0.00% |
|
| 2022/03/30 | 2.1 | 131.26 | 2 | 130.00 | 130.00 | 0.1 | 10,111 | 0.00% |
|
| 2022/03/29 | 1 | 131.00 | 4 | 131.75 | 131.00 | -3 | 10,208 | -0.03% |
|
| 2022/03/28 | 2 | 129.75 | 4 | 130.63 | 131.50 | -2 | 10,345 | -0.02% |
|
| 2022/03/25 | 8 | 130.88 | 6 | 130.42 | 130.50 | 2 | 10,598 | 0.02% |
|
| 2022/03/24 | 5 | 129.10 | 10 | 130.00 | 129.50 | -5 | 10,745 | -0.05% |
|
| 2022/03/23 | 82 | 129.49 | 13 | 129.65 | 129.00 | 69 | 10,883 | 0.63% |
|
| 2022/03/22 | 22.1 | 127.28 | 13 | 125.73 | 128.50 | 9.1 | 11,334 | 0.08% |
|
| 2022/03/21 | 36.1 | 131.94 | 57 | 133.17 | 131.00 | -20.9 | 11,369 | -0.18% |
|
| 2022/03/18 | 48.2 | 130.33 | 20 | 131.00 | 130.50 | 28.2 | 11,535 | 0.24% |
|
| 2022/03/17 | 188 | 131.72 | 7.5 | 131.47 | 130.50 | 180.5 | 12,011 | 1.50% |
大買/鉅額交易
|
| 2022/03/16 | 12.7 | 128.06 | 28 | 128.79 | 127.00 | -15.3 | 12,303 | -0.12% |
|
| 2022/03/15 | 36 | 127.57 | 5 | 127.70 | 126.00 | 31 | 12,771 | 0.24% |
|
| 2022/03/14 | 18.7 | 129.91 | 28 | 129.48 | 130.50 | -9.3 | 13,145 | -0.07% |
|
| 2022/03/11 | 52.5 | 133.99 | 17 | 134.03 | 133.00 | 35.5 | 13,092 | 0.27% |
|
| 2022/03/10 | 3 | 142.50 | 6.1 | 140.02 | 138.50 | -3.1 | 13,162 | -0.02% |
|
| 2022/03/09 | 7.2 | 135.72 | 2 | 135.00 | 136.00 | 5.2 | 13,254 | 0.04% |
|
| 2022/03/08 | 2 | 138.75 | 26 | 138.37 | 135.50 | -24 | 13,304 | -0.18% |
|
| 2022/03/07 | 23.2 | 141.23 | 14 | 140.36 | 139.50 | 9.2 | 13,326 | 0.07% |
|
| 2022/03/04 | 9 | 147.33 | 56 | 149.00 | 148.00 | -47 | 13,289 | -0.35% |
|
| 2022/03/03 | 4 | 148.25 | 86.2 | 148.88 | 148.50 | -82.2 | 13,403 | -0.61% |
|
| 2022/03/02 | 0 | 0.00 | 106.7 | 146.23 | 146.00 | -106.7 | 13,442 | -0.79% |
大賣/鉅額交易
|
| 2022/03/01 | 4 | 144.00 | 133 | 145.42 | 145.50 | -129 | 13,445 | -0.96% |
大賣/鉅額交易
|
| 2022/02/25 | 11.3 | 139.95 | 6.2 | 140.67 | 140.00 | 5.1 | 13,345 | 0.04% |
|
| 2022/02/24 | 44.7 | 143.26 | 1 | 144.00 | 141.00 | 43.7 | 13,363 | 0.33% |
|
| 2022/02/23 | 62 | 146.44 | 23 | 145.46 | 148.00 | 39 | 13,405 | 0.29% |
|
| 2022/02/22 | 35.2 | 141.72 | 3.3 | 143.24 | 140.00 | 31.9 | 13,560 | 0.23% |
|
| 2022/02/21 | 8.1 | 147.81 | 0 | 0.00 | 147.50 | 8.1 | 13,689 | 0.06% |
|
| 2022/02/18 | 0 | 0.00 | 1 | 152.00 | 152.50 | -1 | 13,886 | -0.01% |
|
| 2022/02/17 | 0.2 | 153.50 | 20 | 151.68 | 152.50 | -19.8 | 14,252 | -0.14% |
|
| 2022/02/16 | 4.1 | 151.74 | 11.4 | 152.18 | 151.50 | -7.3 | 14,789 | -0.05% |
|
| 2022/02/15 | 16 | 147.94 | 5 | 150.00 | 149.50 | 11 | 15,392 | 0.07% |
|
| 2022/02/14 | 1.4 | 143.91 | 45 | 144.50 | 143.50 | -43.7 | 15,733 | -0.28% |
|
| 2022/02/11 | 171.2 | 150.77 | 13 | 150.88 | 148.00 | 158.2 | 16,225 | 0.97% |
大買/鉅額交易
|
| 2022/02/10 | 9 | 151.00 | 3.1 | 150.97 | 150.00 | 5.9 | 16,909 | 0.03% |
|
| 2022/02/09 | 5.2 | 152.20 | 72 | 152.54 | 152.50 | -66.8 | 17,851 | -0.37% |
|
| 2022/02/08 | 107.4 | 151.35 | 101.9 | 149.17 | 152.50 | 5.5 | 18,397 | 0.03% |
大買/大賣/
|
| 2022/02/07 | 90.5 | 145.95 | 15.2 | 142.02 | 146.00 | 75.3 | 18,438 | 0.41% |
|
| 2022/01/26 | 10.9 | 138.99 | 0 | 0.00 | 137.50 | 10.9 | 18,851 | 0.06% |
|
| 2022/01/25 | 0 | 0.00 | 2.5 | 141.61 | 142.00 | -2.5 | 19,252 | -0.01% |
|
| 2022/01/24 | 1.2 | 138.94 | 1 | 139.00 | 140.00 | 0.2 | 19,863 | 0.00% |
|
| 2022/01/21 | 0 | 0.00 | 4 | 143.00 | 141.00 | -4 | 20,164 | -0.02% |
|
| 2022/01/20 | 8.1 | 142.68 | 1 | 142.50 | 142.00 | 7.1 | 20,174 | 0.04% |
|
| 2022/01/19 | 0.2 | 143.24 | 0 | 0.00 | 143.50 | 0.2 | 20,165 | 0.00% |
|
| 2022/01/18 | 2.1 | 143.31 | 17 | 143.56 | 143.00 | -14.9 | 20,268 | -0.07% |
|
| 2022/01/17 | 1.2 | 140.61 | 0.6 | 142.50 | 140.50 | 0.6 | 20,318 | 0.00% |
|
| 2022/01/14 | 3.3 | 135.74 | 11 | 135.64 | 138.50 | -7.7 | 20,520 | -0.04% |
|
| 2022/01/13 | 4.1 | 140.49 | 1 | 140.00 | 139.50 | 3.1 | 21,100 | 0.01% |
|
| 2022/01/12 | 2.3 | 141.34 | 0 | 0.00 | 142.00 | 2.3 | 21,156 | 0.01% |
|
| 2022/01/11 | 18.3 | 140.86 | 43 | 141.59 | 141.00 | -24.7 | 21,319 | -0.12% |
|
| 2022/01/10 | 5.1 | 138.65 | 3 | 144.33 | 149.00 | 2.1 | 21,764 | 0.01% |
|
| 2022/01/07 | 19.7 | 149.56 | 17 | 147.53 | 147.50 | 2.7 | 21,736 | 0.01% |
|
| 2022/01/06 | 6.2 | 151.39 | 11 | 153.73 | 154.50 | -4.8 | 21,802 | -0.02% |
|
| 2022/01/05 | 3 | 154.17 | 1 | 154.00 | 154.00 | 2 | 22,262 | 0.01% |
|
| 2022/01/04 | 39.2 | 158.87 | 155 | 153.24 | 152.50 | -115.8 | 23,353 | -0.50% |
大賣/鉅額交易
|
| 2022/01/03 | 32 | 156.42 | 10 | 155.60 | 156.50 | 22 | 24,034 | 0.09% |
|
| 2021/12/30 | 4 | 153.88 | 150.3 | 153.50 | 155.50 | -146.3 | 24,047 | -0.61% |
大賣/鉅額交易
|
| 2021/12/29 | 2.1 | 153.79 | 81 | 154.02 | 154.00 | -78.9 | 24,031 | -0.33% |
|
| 2021/12/28 | 2 | 157.00 | 1 | 156.50 | 156.50 | 1 | 24,030 | 0.00% |
|
| 2021/12/27 | 112.2 | 157.66 | 38 | 155.13 | 155.00 | 74.2 | 24,009 | 0.31% |
大買/
|
| 2021/12/24 | 7 | 155.14 | 1.1 | 154.55 | 156.00 | 5.9 | 23,957 | 0.02% |
|
| 2021/12/23 | 7 | 155.29 | 76.3 | 156.00 | 155.00 | -69.3 | 23,949 | -0.29% |
|
| 2021/12/22 | 34.3 | 156.06 | 36 | 157.43 | 157.00 | -1.8 | 23,896 | -0.01% |
|
| 2021/12/21 | 44.1 | 150.55 | 45 | 152.10 | 155.00 | -0.9 | 23,739 | 0.00% |
|
| 2021/12/20 | 39 | 155.72 | 17.2 | 155.37 | 153.50 | 21.8 | 23,512 | 0.09% |
|
| 2021/12/17 | 15.4 | 154.92 | 4 | 155.50 | 154.50 | 11.4 | 23,365 | 0.05% |
|
| 2021/12/16 | 121 | 161.65 | 33.1 | 161.46 | 158.00 | 87.9 | 23,232 | 0.38% |
大買/
|
| 2021/12/15 | 41 | 152.68 | 22.1 | 152.89 | 152.50 | 18.9 | 22,701 | 0.08% |
|
| 2021/12/14 | 16.2 | 152.71 | 20.4 | 152.82 | 151.50 | -4.2 | 22,456 | -0.02% |
|
| 2021/12/13 | 56.3 | 158.33 | 45.3 | 156.91 | 160.00 | 11 | 22,105 | 0.05% |
|
| 2021/12/10 | 197.1 | 150.39 | 24.1 | 150.67 | 152.50 | 173 | 21,555 | 0.80% |
大買/鉅額交易
|
| 2021/12/09 | 51.3 | 147.41 | 45 | 147.34 | 148.00 | 6.3 | 21,107 | 0.03% |
|
| 2021/12/08 | 8 | 141.88 | 53.8 | 140.89 | 142.50 | -45.8 | 20,581 | -0.22% |
|
| 2021/12/07 | 0.3 | 134.50 | 16 | 133.13 | 132.50 | -15.8 | 20,071 | -0.08% |
|
| 2021/12/06 | 25.2 | 133.83 | 109 | 134.16 | 134.50 | -83.8 | 19,908 | -0.42% |
大賣/
|
| 2021/12/03 | 102.3 | 140.93 | 60 | 138.70 | 141.00 | 42.3 | 19,687 | 0.21% |
大買/
|
| 2021/12/02 | 39.2 | 136.57 | 274 | 136.98 | 136.50 | -234.8 | 19,627 | -1.20% |
大賣/鉅額交易
|
| 2021/12/01 | 4 | 138.00 | 2 | 137.25 | 139.00 | 2 | 19,526 | 0.01% |
|
| 2021/11/30 | 92 | 137.28 | 7.1 | 135.44 | 136.00 | 84.9 | 19,466 | 0.44% |
|
| 2021/11/29 | 133 | 132.07 | 27 | 131.15 | 132.00 | 106 | 19,444 | 0.55% |
大買/鉅額交易
|
| 2021/11/26 | 101 | 134.49 | 21.1 | 134.55 | 135.00 | 79.9 | 19,377 | 0.41% |
大買/
|
| 2021/11/25 | 8.1 | 135.80 | 8 | 134.56 | 134.00 | 0.1 | 19,277 | 0.00% |
|
| 2021/11/24 | 8 | 133.31 | 11 | 133.55 | 134.00 | -3 | 19,241 | -0.02% |
|
| 2021/11/23 | 20 | 133.80 | 32 | 134.83 | 134.50 | -12 | 19,141 | -0.06% |
|
| 2021/11/22 | 28.2 | 140.05 | 11.5 | 138.79 | 138.00 | 16.8 | 18,983 | 0.09% |
|
| 2021/11/19 | 11 | 141.91 | 49.4 | 141.42 | 141.00 | -38.4 | 18,878 | -0.20% |
|
| 2021/11/18 | 41 | 141.93 | 23.1 | 144.24 | 138.50 | 17.9 | 18,774 | 0.10% |
|
| 2021/11/17 | 50.1 | 137.35 | 146 | 138.45 | 143.00 | -95.9 | 18,459 | -0.52% |
大賣/
|
| 2021/11/16 | 84.3 | 140.10 | 67 | 140.19 | 140.50 | 17.3 | 18,248 | 0.09% |
|
| 2021/11/15 | 102 | 138.76 | 72 | 138.27 | 136.00 | 30 | 17,904 | 0.17% |
大買/
|
| 2021/11/12 | 65 | 133.92 | 29.1 | 133.28 | 135.50 | 35.9 | 17,418 | 0.21% |
|
| 2021/11/11 | 11 | 137.18 | 5.6 | 137.35 | 137.00 | 5.4 | 16,805 | 0.03% |
|
| 2021/11/10 | 46 | 139.82 | 80.1 | 138.78 | 139.00 | -34.1 | 16,617 | -0.21% |
|
| 2021/11/09 | 202 | 138.74 | 116.3 | 134.92 | 136.50 | 85.7 | 16,104 | 0.53% |
大買/大賣/
|
| 2021/11/08 | 78.5 | 131.35 | 115.2 | 131.87 | 133.50 | -36.7 | 15,262 | -0.24% |
大賣/
|
| 2021/11/05 | 260 | 126.18 | 441 | 124.26 | 124.00 | -181 | 14,409 | -1.26% |
大買/大賣/鉅額交易
|
| 2021/11/04 | 25 | 123.32 | 10.1 | 123.34 | 121.00 | 14.9 | 13,781 | 0.11% |
|
| 2021/11/03 | 16 | 121.59 | 37.5 | 122.10 | 123.00 | -21.5 | 13,598 | -0.16% |
|
| 2021/11/02 | 16 | 120.19 | 19.6 | 119.48 | 118.50 | -3.6 | 13,020 | -0.03% |
|
| 2021/11/01 | 257 | 117.88 | 42.9 | 118.11 | 119.50 | 214.2 | 12,583 | 1.70% |
大買/鉅額交易
|
| 2021/10/29 | 85 | 111.04 | 9.4 | 111.03 | 112.50 | 75.6 | 11,904 | 0.64% |
|
| 2021/10/28 | 4 | 107.00 | 0 | 0.00 | 107.50 | 4 | 11,594 | 0.03% |
|
| 2021/10/27 | 3 | 107.33 | 7 | 107.57 | 108.00 | -4 | 11,525 | -0.03% |
|
| 2021/10/26 | 9 | 106.00 | 6.2 | 106.18 | 105.50 | 2.8 | 11,465 | 0.02% |
|
| 2021/10/25 | 1 | 104.00 | 1,040 | 104.30 | 104.00 | -1,039 | 11,395 | -9.12% |
大賣/鉅額交易
|
| 2021/10/22 | 26 | 105.85 | 17.1 | 106.32 | 105.00 | 8.9 | 11,377 | 0.08% |
|
| 2021/10/21 | 464.4 | 111.18 | 58.2 | 110.48 | 106.50 | 406.3 | 11,294 | 3.60% |
大買/鉅額交易
|
| 2021/10/20 | 18 | 109.44 | 20 | 110.38 | 110.00 | -2 | 10,860 | -0.02% |
|
| 2021/10/19 | 103 | 108.83 | 209 | 108.99 | 110.00 | -106 | 10,784 | -0.98% |
大買/大賣/鉅額交易
|
| 2021/10/18 | 278.1 | 111.08 | 36.1 | 109.67 | 107.00 | 242 | 10,665 | 2.27% |
大買/鉅額交易
|
| 2021/10/15 | 13 | 106.62 | 15.1 | 106.10 | 107.00 | -2.1 | 10,137 | -0.02% |
|
| 2021/10/14 | 198 | 105.35 | 9 | 104.61 | 104.50 | 189 | 9,964 | 1.90% |
大買/鉅額交易
|
| 2021/10/13 | 23 | 105.74 | 29.2 | 106.29 | 107.00 | -6.2 | 9,776 | -0.06% |
|
| 2021/10/12 | 416.2 | 104.43 | 155 | 104.65 | 105.00 | 261.2 | 9,222 | 2.83% |
大買/大賣/鉅額交易
|
| 2021/10/08 | 47 | 97.08 | 228.4 | 99.38 | 100.50 | -181.4 | 8,078 | -2.25% |
大賣/鉅額交易
|
| 2021/10/07 | 0 | 0.00 | 11 | 91.47 | 91.80 | -11 | 7,290 | -0.15% |
|
| 2021/10/06 | 1 | 84.20 | 3 | 84.23 | 83.50 | -2 | 7,296 | -0.03% |
|
| 2021/10/05 | 7 | 83.71 | 4 | 84.53 | 84.90 | 3 | 7,486 | 0.04% |
|
| 2021/10/04 | 2.1 | 85.74 | 3 | 84.80 | 84.80 | -0.9 | 7,591 | -0.01% |
|
| 2021/10/01 | 18.2 | 85.90 | 1 | 85.50 | 86.00 | 17.2 | 7,741 | 0.22% |
|
| 2021/09/30 | 9 | 86.42 | 3 | 86.50 | 86.80 | 6 | 7,810 | 0.08% |
|
| 2021/09/29 | 22.1 | 86.90 | 3 | 86.83 | 86.90 | 19.1 | 7,877 | 0.24% |
|
| 2021/09/28 | 2 | 90.05 | 0 | 0.00 | 89.70 | 2 | 7,928 | 0.03% |
|
| 2021/09/27 | 2 | 91.05 | 1 | 90.50 | 90.50 | 1 | 7,945 | 0.01% |
|
| 2021/09/24 | 2 | 92.35 | 5 | 92.50 | 92.10 | -3 | 7,949 | -0.04% |
|
| 2021/09/23 | 3 | 92.87 | 3 | 92.57 | 93.00 | 0 | 7,945 | 0.00% |
|
| 2021/09/22 | 0 | 0.00 | 1 | 91.60 | 91.00 | -1 | 7,995 | -0.01% |
|
| 2021/09/17 | 0 | 0.00 | 2 | 91.00 | 91.10 | -2 | 8,137 | -0.02% |
|
| 2021/09/16 | 2.2 | 90.57 | 5 | 90.52 | 90.90 | -2.9 | 8,304 | -0.03% |
|
| 2021/09/15 | 2 | 89.45 | 1 | 89.20 | 89.00 | 1 | 8,329 | 0.01% |
|
| 2021/09/14 | 2 | 90.15 | 12 | 90.78 | 90.20 | -10 | 8,458 | -0.12% |
|
| 2021/09/13 | 2 | 90.80 | 1 | 90.10 | 90.10 | 1 | 8,842 | 0.01% |
|
| 2021/09/10 | 1 | 90.50 | 8 | 90.28 | 90.30 | -7 | 9,126 | -0.08% |
|
| 2021/09/09 | 1.1 | 88.64 | 3 | 88.37 | 89.90 | -1.9 | 9,546 | -0.02% |
|
| 2021/09/08 | 2 | 89.75 | 4 | 89.08 | 87.70 | -2 | 9,669 | -0.02% |
|
| 2021/09/07 | 8 | 92.40 | 10 | 92.41 | 91.30 | -2 | 9,625 | -0.02% |
|
| 2021/09/06 | 0 | 0.00 | 4 | 91.23 | 90.70 | -4 | 9,556 | -0.04% |
|
| 2021/09/03 | 101 | 89.58 | 1 | 90.10 | 90.20 | 100 | 9,531 | 1.05% |
大買/
|
| 2021/09/02 | 69 | 91.43 | 11 | 90.40 | 88.80 | 58 | 9,559 | 0.61% |
|
| 2021/09/01 | 4 | 89.50 | 14 | 90.01 | 91.50 | -10 | 9,567 | -0.10% |
|
| 2021/08/31 | 1 | 85.70 | 20 | 86.38 | 87.80 | -19 | 9,523 | -0.20% |
|
| 2021/08/30 | 9 | 85.44 | 3 | 85.33 | 85.30 | 6 | 9,551 | 0.06% |
|
| 2021/08/27 | 2 | 86.30 | 2 | 86.40 | 86.30 | 0 | 9,540 | 0.00% |
|
| 2021/08/26 | 6 | 86.17 | 2 | 86.10 | 86.00 | 4 | 9,584 | 0.04% |
|
| 2021/08/25 | 13.1 | 87.00 | 3 | 86.93 | 87.20 | 10.1 | 9,663 | 0.10% |
|
| 2021/08/24 | 23.4 | 86.28 | 22 | 87.32 | 86.20 | 1.4 | 9,735 | 0.01% |
|
| 2021/08/23 | 2 | 82.90 | 1 | 83.30 | 83.20 | 1 | 9,652 | 0.01% |
|
| 2021/08/20 | 5.1 | 81.92 | 5.2 | 81.57 | 81.50 | -0.1 | 9,748 | 0.00% |
|
| 2021/08/19 | 11 | 83.95 | 7.2 | 83.75 | 83.10 | 3.8 | 9,724 | 0.04% |
|
| 2021/08/18 | 22.3 | 85.25 | 2.1 | 84.80 | 86.40 | 20.2 | 9,819 | 0.21% |
|
| 2021/08/17 | 4.1 | 87.70 | 7 | 86.97 | 85.60 | -2.9 | 10,014 | -0.03% |
|
| 2021/08/16 | 39.1 | 88.51 | 64 | 87.28 | 88.10 | -25 | 10,070 | -0.25% |
|
| 2021/08/13 | 2.1 | 92.26 | 13 | 92.32 | 92.50 | -10.9 | 10,272 | -0.11% |
|
| 2021/08/12 | 12.1 | 92.53 | 15 | 92.07 | 94.60 | -2.9 | 10,641 | -0.03% |
|
| 2021/08/11 | 8.1 | 95.31 | 43 | 95.01 | 92.80 | -34.9 | 10,843 | -0.32% |
|
| 2021/08/10 | 54 | 100.35 | 1.5 | 98.01 | 97.60 | 52.6 | 11,111 | 0.47% |
|
| 2021/08/09 | 18 | 100.02 | 74 | 99.93 | 99.10 | -56 | 11,543 | -0.49% |
|
| 2021/08/06 | 18 | 97.84 | 29 | 97.90 | 97.90 | -11 | 11,848 | -0.09% |
|
| 2021/08/05 | 32 | 97.37 | 22.9 | 97.21 | 97.20 | 9.1 | 12,496 | 0.07% |
|
| 2021/08/04 | 2 | 99.10 | 22 | 98.98 | 99.30 | -20 | 12,478 | -0.16% |
|
| 2021/08/03 | 33 | 98.96 | 30 | 99.97 | 98.50 | 3 | 12,714 | 0.02% |
|
| 2021/08/02 | 52 | 99.58 | 42 | 100.12 | 99.50 | 10 | 13,015 | 0.08% |
|
| 2021/07/30 | 27.2 | 99.42 | 28.4 | 99.86 | 100.00 | -1.3 | 13,181 | -0.01% |
|
| 2021/07/29 | 23 | 99.47 | 15 | 100.94 | 98.80 | 8 | 13,315 | 0.06% |
|
| 2021/07/28 | 54 | 99.94 | 52 | 101.00 | 99.50 | 2 | 13,431 | 0.01% |
|
| 2021/07/27 | 36.3 | 102.25 | 20 | 104.40 | 101.00 | 16.3 | 13,611 | 0.12% |
|
| 2021/07/26 | 78 | 102.24 | 115 | 100.98 | 101.00 | -37 | 13,723 | -0.27% |
大賣/
|
| 2021/07/23 | 9 | 98.01 | 7 | 97.59 | 97.00 | 2 | 13,571 | 0.01% |
|
| 2021/07/22 | 36 | 97.54 | 37 | 98.76 | 97.30 | -1 | 13,652 | -0.01% |
|
| 2021/07/21 | 44.1 | 96.77 | 6.6 | 95.99 | 96.10 | 37.5 | 13,730 | 0.27% |
|
| 2021/07/20 | 38 | 100.13 | 76.9 | 99.24 | 98.90 | -38.9 | 13,774 | -0.28% |
|
| 2021/07/19 | 8.2 | 99.32 | 23 | 99.60 | 100.00 | -14.8 | 13,920 | -0.11% |
|
| 2021/07/16 | 6 | 97.80 | 2 | 98.30 | 97.80 | 4 | 13,929 | 0.03% |
|
| 2021/07/15 | 5.1 | 96.23 | 10 | 97.27 | 97.40 | -4.9 | 13,973 | -0.03% |
|
| 2021/07/14 | 15.3 | 96.58 | 8 | 95.49 | 95.30 | 7.3 | 14,038 | 0.05% |
|
| 2021/07/13 | 46.1 | 98.70 | 20 | 99.12 | 97.20 | 26.1 | 14,178 | 0.18% |
|
| 2021/07/12 | 81.4 | 99.24 | 10.2 | 98.25 | 97.60 | 71.2 | 14,447 | 0.49% |
|
| 2021/07/09 | 54.1 | 101.48 | 15 | 101.33 | 101.00 | 39.1 | 14,393 | 0.27% |
|
| 2021/07/08 | 21 | 106.33 | 3 | 106.17 | 105.50 | 18 | 14,472 | 0.12% |
|
| 2021/07/07 | 5 | 111.90 | 107.3 | 112.01 | 113.00 | -102.3 | 14,399 | -0.71% |
大賣/鉅額交易
|
| 2021/07/06 | 5 | 112.60 | 27.1 | 113.16 | 112.50 | -22.1 | 14,384 | -0.15% |
|
| 2021/07/05 | 32 | 111.78 | 26 | 110.92 | 111.50 | 6 | 14,430 | 0.04% |
|
| 2021/07/02 | 17 | 107.18 | 0 | 0.00 | 107.00 | 17 | 14,340 | 0.12% |
|
| 2021/07/01 | 13.2 | 107.27 | 2 | 106.75 | 107.00 | 11.2 | 14,338 | 0.08% |
|
| 2021/06/30 | 14.1 | 107.00 | 2 | 106.75 | 107.50 | 12.1 | 14,348 | 0.08% |
|
| 2021/06/29 | 27.1 | 108.66 | 4 | 106.87 | 106.50 | 23.1 | 14,334 | 0.16% |
|
| 2021/06/28 | 5.1 | 107.48 | 5 | 107.30 | 110.00 | 0.1 | 14,388 | 0.00% |
|
| 2021/06/25 | 121 | 109.14 | 104.1 | 108.99 | 108.50 | 16.9 | 14,245 | 0.12% |
大買/大賣/
|
| 2021/06/24 | 8 | 111.94 | 1 | 112.00 | 112.00 | 7 | 14,121 | 0.05% |
|
| 2021/06/23 | 129.4 | 111.70 | 5 | 111.80 | 110.50 | 124.4 | 14,188 | 0.88% |
大買/鉅額交易
|
| 2021/06/22 | 28 | 114.16 | 12 | 114.08 | 111.00 | 16 | 14,126 | 0.11% |
|
| 2021/06/21 | 18.2 | 120.14 | 14 | 120.04 | 118.00 | 4.2 | 13,793 | 0.03% |
|
| 2021/06/18 | 35 | 121.87 | 113 | 123.27 | 125.00 | -78 | 13,541 | -0.58% |
大賣/
|
| 2021/06/17 | 6.4 | 114.39 | 24 | 114.48 | 116.00 | -17.6 | 13,286 | -0.13% |
|
| 2021/06/16 | 1.2 | 112.00 | 6 | 112.33 | 112.00 | -4.8 | 13,203 | -0.04% |
|
| 2021/06/15 | 13.2 | 111.55 | 1 | 114.00 | 112.50 | 12.2 | 13,380 | 0.09% |
|
| 2021/06/11 | 17.1 | 111.39 | 15 | 112.77 | 111.00 | 2.1 | 13,419 | 0.02% |
|
| 2021/06/10 | 7.1 | 113.71 | 19 | 114.50 | 114.00 | -11.9 | 13,623 | -0.09% |
|
| 2021/06/09 | 26.5 | 112.27 | 103 | 113.74 | 113.50 | -76.5 | 13,743 | -0.56% |
大賣/
|
| 2021/06/08 | 17 | 113.17 | 7 | 112.21 | 110.50 | 10 | 13,739 | 0.07% |
|
| 2021/06/07 | 9 | 109.17 | 7 | 109.57 | 111.50 | 2 | 13,982 | 0.01% |
|
| 2021/06/04 | 143 | 112.50 | 3 | 112.00 | 112.00 | 140 | 14,326 | 0.98% |
大買/鉅額交易
|
| 2021/06/03 | 9 | 113.00 | 18 | 111.36 | 114.00 | -9 | 14,526 | -0.06% |
|
| 2021/06/02 | 31.7 | 112.25 | 11 | 112.09 | 110.00 | 20.7 | 14,698 | 0.14% |
|
| 2021/06/01 | 42 | 114.18 | 137 | 114.06 | 113.50 | -95 | 14,626 | -0.65% |
大賣/
|
| 2021/05/31 | 19 | 108.37 | 24 | 108.73 | 110.00 | -5 | 14,522 | -0.03% |
|
| 2021/05/28 | 6 | 108.33 | 28.3 | 108.47 | 108.00 | -22.3 | 14,490 | -0.15% |
|
| 2021/05/27 | 2 | 105.00 | 13 | 105.62 | 105.00 | -11 | 14,401 | -0.08% |
|
| 2021/05/26 | 117 | 105.67 | 7 | 103.07 | 103.00 | 110 | 14,398 | 0.76% |
大買/鉅額交易
|
| 2021/05/25 | 24 | 102.54 | 32.1 | 104.65 | 106.00 | -8.1 | 14,306 | -0.06% |
|
| 2021/05/24 | 11 | 97.65 | 10 | 97.07 | 99.10 | 1 | 14,150 | 0.01% |
|
| 2021/05/21 | 56.3 | 99.07 | 35.1 | 99.26 | 99.60 | 21.2 | 14,500 | 0.15% |
|
| 2021/05/20 | 34.3 | 103.08 | 36 | 102.32 | 102.00 | -1.7 | 14,231 | -0.01% |
|
| 2021/05/19 | 28.3 | 116.76 | 24 | 113.60 | 113.00 | 4.3 | 13,924 | 0.03% |
|
| 2021/05/18 | 47.1 | 112.15 | 32.2 | 112.97 | 115.00 | 15 | 13,880 | 0.11% |
|
| 2021/05/17 | 21.1 | 105.29 | 63 | 104.76 | 106.50 | -42 | 13,825 | -0.30% |
|
| 2021/05/14 | 95.1 | 102.77 | 20 | 102.33 | 100.00 | 75.1 | 13,398 | 0.56% |
|
| 2021/05/13 | 34.3 | 95.74 | 48 | 94.78 | 97.20 | -13.8 | 13,010 | -0.11% |
|
| 2021/05/12 | 4 | 104.00 | 2 | 104.00 | 104.00 | 2 | 12,347 | 0.02% |
|
| 2021/05/11 | 31.2 | 119.20 | 9 | 116.72 | 115.50 | 22.2 | 12,296 | 0.18% |
|
| 2021/05/10 | 39 | 126.13 | 29.1 | 128.34 | 128.00 | 9.9 | 12,100 | 0.08% |
|
| 2021/05/07 | 48 | 120.96 | 34 | 123.03 | 122.00 | 14 | 11,789 | 0.12% |
|
| 2021/05/06 | 12.1 | 121.85 | 16.1 | 120.27 | 120.00 | -4 | 11,685 | -0.03% |
|
| 2021/05/05 | 26 | 125.48 | 8 | 126.06 | 123.50 | 18 | 11,554 | 0.16% |
|
| 2021/05/04 | 28.1 | 123.21 | 30.1 | 122.80 | 121.50 | -2 | 11,406 | -0.02% |
|
| 2021/05/03 | 15.1 | 130.16 | 9.2 | 130.27 | 125.00 | 6 | 11,245 | 0.05% |
|
| 2021/04/29 | 8 | 121.25 | 15 | 122.30 | 123.00 | -7 | 11,012 | -0.06% |
|
| 2021/04/28 | 18.1 | 120.93 | 19 | 120.71 | 120.50 | -0.9 | 10,953 | -0.01% |
|
| 2021/04/27 | 15 | 119.00 | 34 | 118.85 | 119.00 | -19 | 10,947 | -0.17% |
|
| 2021/04/26 | 8 | 116.06 | 83 | 115.14 | 117.00 | -75 | 10,762 | -0.70% |
|
| 2021/04/23 | 4 | 108.25 | 120.1 | 108.20 | 111.00 | -116.1 | 10,613 | -1.09% |
大賣/鉅額交易
|
| 2021/04/22 | 102.4 | 105.38 | 61 | 104.75 | 104.00 | 41.4 | 10,485 | 0.39% |
大買/
|
| 2021/04/21 | 2.6 | 107.47 | 2 | 108.50 | 106.50 | 0.6 | 10,433 | 0.01% |
|
| 2021/04/20 | 1.3 | 107.08 | 5 | 107.70 | 108.00 | -3.7 | 10,536 | -0.04% |
|
| 2021/04/19 | 179 | 110.23 | 17 | 109.62 | 110.00 | 162 | 10,499 | 1.54% |
大買/鉅額交易
|
| 2021/04/16 | 20 | 114.10 | 113.2 | 114.55 | 115.50 | -93.2 | 10,319 | -0.90% |
大賣/
|
| 2021/04/15 | 102.1 | 107.26 | 2.4 | 107.36 | 108.00 | 99.7 | 10,045 | 0.99% |
大買/
|
| 2021/04/14 | 14.6 | 106.89 | 109 | 104.98 | 107.50 | -94.5 | 9,963 | -0.95% |
大賣/
|
| 2021/04/13 | 105 | 100.63 | 106 | 104.95 | 101.50 | -1 | 9,837 | -0.01% |
大買/大賣/
|
| 2021/04/12 | 5 | 105.20 | 155.2 | 106.14 | 104.00 | -150.2 | 9,844 | -1.53% |
大賣/鉅額交易
|
| 2021/04/09 | 34 | 100.85 | 106 | 101.12 | 102.00 | -72 | 9,781 | -0.74% |
大賣/
|
| 2021/04/08 | 57 | 99.44 | 1 | 99.60 | 98.80 | 56 | 9,660 | 0.58% |
|
| 2021/04/07 | 100 | 100.50 | 1.3 | 100.00 | 100.50 | 98.7 | 9,626 | 1.03% |
|
| 2021/04/06 | 9.2 | 99.20 | 4 | 99.55 | 99.60 | 5.2 | 9,614 | 0.05% |
|
| 2021/04/01 | 84 | 99.59 | 8 | 99.45 | 98.60 | 76 | 9,580 | 0.79% |
|
| 2021/03/31 | 13 | 99.24 | 67 | 99.55 | 99.80 | -54 | 9,513 | -0.57% |
|
| 2021/03/30 | 6 | 96.90 | 2 | 97.00 | 96.80 | 4 | 9,388 | 0.04% |
|
| 2021/03/29 | 14 | 97.49 | 1 | 97.50 | 97.50 | 13 | 9,386 | 0.14% |
|
| 2021/03/26 | 12 | 96.68 | 14 | 97.14 | 97.30 | -2 | 9,390 | -0.02% |
|
| 2021/03/25 | 1 | 93.70 | 3 | 93.93 | 94.80 | -2 | 9,360 | -0.02% |
|
| 2021/03/24 | 4 | 96.98 | 3 | 97.03 | 95.80 | 1 | 9,397 | 0.01% |
|
| 2021/03/23 | 4 | 95.85 | 8.2 | 96.33 | 96.70 | -4.2 | 9,391 | -0.04% |
|
| 2021/03/22 | 24 | 97.94 | 60 | 96.93 | 97.10 | -36 | 9,377 | -0.38% |
|
| 2021/03/19 | 54 | 95.87 | 3 | 96.63 | 96.80 | 51 | 9,286 | 0.55% |
|
| 2021/03/18 | 59 | 95.33 | 20.2 | 96.90 | 96.20 | 38.8 | 9,267 | 0.42% |
|
| 2021/03/17 | 8 | 94.99 | 5 | 94.54 | 93.70 | 3 | 9,111 | 0.03% |
|
| 2021/03/16 | 11 | 94.46 | 25 | 94.65 | 95.50 | -14 | 9,134 | -0.15% |
|
| 2021/03/15 | 14 | 94.44 | 10 | 94.70 | 94.70 | 4 | 9,070 | 0.04% |
|
| 2021/03/12 | 22.2 | 94.50 | 12 | 94.25 | 93.50 | 10.2 | 9,105 | 0.11% |
|
| 2021/03/11 | 43 | 95.59 | 14 | 95.18 | 95.80 | 29 | 9,014 | 0.32% |
|
| 2021/03/10 | 165 | 91.82 | 133 | 92.41 | 92.40 | 32 | 8,729 | 0.37% |
大買/大賣/
|
| 2021/03/09 | 9 | 89.13 | 9.2 | 89.30 | 90.60 | -0.2 | 8,454 | 0.00% |
|
| 2021/03/08 | 5.1 | 89.23 | 8 | 87.99 | 87.40 | -3 | 8,222 | -0.04% |
|
| 2021/03/05 | 5 | 84.04 | 2 | 84.85 | 85.40 | 3 | 8,024 | 0.04% |
|
| 2021/03/04 | 0.1 | 85.42 | 0 | 0.00 | 85.00 | 0.1 | 8,003 | 0.00% |
|
| 2021/03/03 | 2 | 84.30 | 45 | 84.10 | 84.60 | -43 | 8,022 | -0.54% |
|
| 2021/03/02 | 2 | 85.20 | 2 | 85.75 | 85.30 | 0 | 7,980 | 0.00% |
|
| 2021/02/26 | 6 | 86.87 | 3 | 87.57 | 87.00 | 3 | 7,937 | 0.04% |
|
| 2021/02/25 | 23.1 | 87.65 | 30 | 88.29 | 88.00 | -6.9 | 7,912 | -0.09% |
|
| 2021/02/24 | 35 | 89.15 | 33 | 89.06 | 88.20 | 2 | 8,013 | 0.02% |
|
| 2021/02/23 | 87.5 | 91.67 | 44.2 | 90.99 | 90.20 | 43.3 | 8,056 | 0.54% |
|
| 2021/02/22 | 7.2 | 86.54 | 40 | 86.42 | 87.80 | -32.8 | 7,612 | -0.43% |
|
| 2021/02/19 | 5 | 83.90 | 4 | 84.88 | 85.00 | 1 | 7,414 | 0.01% |
|
| 2021/02/18 | 55 | 84.05 | 24 | 84.72 | 85.30 | 31 | 7,308 | 0.42% |
|
| 2021/02/17 | 9 | 83.72 | 17 | 84.43 | 85.10 | -8 | 7,090 | -0.11% |
|
| 2021/02/05 | 1 | 79.10 | 1 | 79.80 | 79.10 | 0 | 6,712 | 0.00% |
|
| 2021/02/04 | 2 | 79.05 | 1 | 79.10 | 77.00 | 1 | 6,653 | 0.02% |
|
| 2021/02/03 | 0 | 0.00 | 1 | 78.60 | 78.70 | -1 | 6,657 | -0.02% |
|
| 2021/02/02 | 1 | 77.50 | 4 | 78.10 | 78.10 | -3 | 6,707 | -0.04% |
|
| 2021/02/01 | 4 | 77.00 | 0 | 0.00 | 77.20 | 4 | 6,705 | 0.06% |
|
| 2021/01/29 | 2 | 79.65 | 0 | 0.00 | 78.90 | 2 | 6,681 | 0.03% |
|
| 2021/01/28 | 1 | 79.30 | 3 | 80.63 | 78.90 | -2 | 6,647 | -0.03% |
|
| 2021/01/27 | 0 | 0.00 | 2 | 80.70 | 80.20 | -2 | 6,585 | -0.03% |
|
| 2021/01/26 | 13 | 79.92 | 15 | 80.43 | 79.60 | -2 | 6,558 | -0.03% |
|
| 2021/01/25 | 3 | 80.53 | 6 | 80.05 | 80.60 | -3 | 6,531 | -0.05% |
|
| 2021/01/22 | 3 | 78.60 | 15 | 78.03 | 78.60 | -12 | 6,476 | -0.19% |
|
| 2021/01/21 | 2 | 75.55 | 6 | 76.10 | 76.10 | -4 | 6,645 | -0.06% |
|
| 2021/01/20 | 16 | 77.35 | 6 | 76.22 | 76.00 | 10 | 7,126 | 0.14% |
|
| 2021/01/18 | 11 | 79.25 | 11 | 80.00 | 79.00 | 0 | 7,009 | 0.00% |
|
| 2021/01/15 | 4 | 80.10 | 6 | 80.65 | 79.90 | -2 | 6,970 | -0.03% |
|
| 2021/01/14 | 10 | 80.91 | 8 | 80.76 | 80.60 | 2 | 6,955 | 0.03% |
|
| 2021/01/13 | 12 | 80.80 | 26.6 | 80.20 | 81.30 | -14.6 | 6,921 | -0.21% |
|
| 2021/01/12 | 3 | 78.67 | 12 | 79.58 | 79.00 | -9 | 6,807 | -0.13% |
|
| 2021/01/11 | 10 | 78.11 | 18 | 78.79 | 79.20 | -8 | 6,749 | -0.12% |
|
| 2021/01/08 | 2 | 79.00 | 9 | 78.62 | 79.10 | -7 | 6,695 | -0.10% |
|
| 2021/01/07 | 3 | 77.13 | 6 | 77.95 | 78.20 | -3 | 6,626 | -0.05% |
|
| 2021/01/06 | 15 | 77.83 | 1 | 77.80 | 77.80 | 14 | 6,613 | 0.21% |
|
| 2021/01/05 | 2 | 79.60 | 1 | 79.50 | 78.90 | 1 | 6,566 | 0.02% |
|
| 2021/01/04 | 3 | 77.93 | 5 | 78.50 | 78.50 | -2 | 6,500 | -0.03% |
|
| 2020/12/31 | 1 | 78.00 | 8 | 78.43 | 77.80 | -7 | 6,519 | -0.11% |
|
| 2020/12/30 | 0 | 0.00 | 6 | 77.30 | 77.90 | -6 | 6,474 | -0.09% |
|
| 2020/12/29 | 5 | 77.60 | 4 | 77.85 | 77.30 | 1 | 6,531 | 0.02% |
|
| 2020/12/28 | 4 | 77.58 | 1 | 77.80 | 77.60 | 3 | 6,546 | 0.05% |
|
| 2020/12/25 | 2 | 76.60 | 2 | 76.75 | 76.60 | 0 | 6,659 | 0.00% |
|
| 2020/12/24 | 3 | 76.87 | 1 | 76.20 | 76.20 | 2 | 6,847 | 0.03% |
|
| 2020/12/23 | 2 | 76.50 | 2 | 77.05 | 76.30 | 0 | 6,908 | 0.00% |
|
| 2020/12/22 | 9.2 | 77.54 | 2 | 77.80 | 76.60 | 7.2 | 7,019 | 0.10% |
|
| 2020/12/21 | 5 | 79.42 | 6 | 79.50 | 78.50 | -1 | 7,021 | -0.01% |
|
| 2020/12/18 | 2 | 80.25 | 0 | 0.00 | 80.40 | 2 | 6,925 | 0.03% |
|
| 2020/12/17 | 0 | 0.00 | 9 | 79.73 | 79.60 | -9 | 6,819 | -0.13% |
|
| 2020/12/16 | 1 | 78.30 | 2 | 78.80 | 78.80 | -1 | 6,773 | -0.01% |
|
| 2020/12/15 | 2 | 77.25 | 3 | 78.80 | 77.60 | -1 | 6,734 | -0.01% |
|
| 2020/12/14 | 3.2 | 77.18 | 4 | 77.28 | 77.10 | -0.8 | 6,662 | -0.01% |
|
| 2020/12/11 | 8 | 77.41 | 0 | 0.00 | 76.90 | 8 | 6,681 | 0.12% |
|
| 2020/12/10 | 4 | 78.43 | 3 | 80.13 | 78.30 | 1 | 6,647 | 0.02% |
|
| 2020/12/09 | 7.2 | 80.01 | 24 | 80.54 | 80.00 | -16.8 | 6,642 | -0.25% |
|
| 2020/12/08 | 7 | 82.70 | 11 | 83.62 | 81.80 | -4 | 6,544 | -0.06% |
|
| 2020/12/07 | 13 | 80.42 | 10 | 80.50 | 81.10 | 3 | 6,359 | 0.05% |
|
| 2020/12/04 | 2 | 79.65 | 0 | 0.00 | 80.10 | 2 | 6,429 | 0.03% |
|
| 2020/12/03 | 11 | 80.55 | 13 | 80.75 | 80.60 | -2 | 6,484 | -0.03% |
|
| 2020/12/02 | 0 | 0.00 | 7 | 79.17 | 78.90 | -7 | 6,501 | -0.11% |
|
| 2020/12/01 | 1 | 79.20 | 1 | 79.10 | 78.80 | 0 | 6,622 | 0.00% |
|
| 2020/11/30 | 4 | 78.60 | 6 | 79.20 | 78.50 | -2 | 6,923 | -0.03% |
|
| 2020/11/27 | 1 | 79.40 | 18 | 78.95 | 79.50 | -17 | 7,176 | -0.24% |
|
| 2020/11/26 | 2 | 78.05 | 7 | 78.29 | 78.40 | -5 | 7,174 | -0.07% |
|
| 2020/11/25 | 4 | 78.52 | 5 | 78.72 | 78.50 | -1 | 7,231 | -0.01% |
|
| 2020/11/24 | 39 | 78.81 | 12 | 79.40 | 78.10 | 27 | 7,298 | 0.37% |
|
| 2020/11/23 | 62 | 80.07 | 40 | 79.76 | 79.90 | 22 | 7,265 | 0.30% |
|
| 2020/11/20 | 9.1 | 76.55 | 12 | 79.03 | 79.50 | -2.9 | 7,224 | -0.04% |
|
| 2020/11/18 | 2 | 75.50 | 1 | 75.50 | 75.10 | 1 | 7,279 | 0.01% |
|
| 2020/11/17 | 2 | 74.80 | 3 | 74.60 | 74.70 | -1 | 7,387 | -0.01% |
|
| 2020/11/16 | 4 | 74.08 | 8 | 74.81 | 73.90 | -4 | 7,636 | -0.05% |
|
| 2020/11/13 | 4 | 73.28 | 0 | 0.00 | 73.60 | 4 | 7,980 | 0.05% |
|
| 2020/11/12 | 0 | 0.00 | 1 | 73.10 | 73.00 | -1 | 8,477 | -0.01% |
|
| 2020/11/11 | 0 | 0.00 | 6 | 73.58 | 73.10 | -6 | 8,871 | -0.07% |
|
| 2020/11/10 | 9 | 72.39 | 2 | 73.10 | 72.60 | 7 | 9,046 | 0.08% |
|
| 2020/11/09 | 1 | 73.10 | 1 | 73.30 | 73.80 | 0 | 9,208 | 0.00% |
|
| 2020/11/06 | 1 | 72.80 | 8 | 73.09 | 72.70 | -7 | 9,255 | -0.08% |
|
| 2020/11/05 | 2 | 72.15 | 10 | 72.51 | 72.00 | -8 | 9,277 | -0.09% |
|
| 2020/11/04 | 6 | 71.45 | 5 | 71.50 | 71.90 | 1 | 9,350 | 0.01% |
|
| 2020/11/03 | 3 | 71.50 | 6 | 71.65 | 71.60 | -3 | 9,392 | -0.03% |
|
| 2020/11/02 | 1 | 70.80 | 2 | 71.80 | 71.70 | -1 | 9,475 | -0.01% |
|
| 2020/10/30 | 3 | 71.47 | 1 | 72.00 | 71.80 | 2 | 9,541 | 0.02% |
|
| 2020/10/29 | 17 | 70.21 | 18 | 70.42 | 71.30 | -1 | 9,498 | -0.01% |
|
| 2020/10/28 | 45 | 73.70 | 7 | 73.01 | 71.90 | 38 | 9,376 | 0.41% |
|
| 2020/10/26 | 5 | 80.00 | 2 | 79.80 | 79.90 | 3 | 9,037 | 0.03% |
|
| 2020/10/22 | 1 | 78.60 | 2 | 78.75 | 78.90 | -1 | 9,317 | -0.01% |
|
| 2020/10/21 | 5 | 79.00 | 3 | 78.70 | 78.70 | 2 | 9,496 | 0.02% |
|
| 2020/10/20 | 5 | 79.52 | 9 | 79.51 | 79.40 | -4 | 10,003 | -0.04% |
|
| 2020/10/19 | 0 | 0.00 | 7 | 77.73 | 77.90 | -7 | 10,231 | -0.07% |
|
| 2020/10/16 | 6 | 76.45 | 0 | 0.00 | 76.00 | 6 | 10,291 | 0.06% |
|
| 2020/10/15 | 4 | 77.28 | 0 | 0.00 | 77.50 | 4 | 10,417 | 0.04% |
|
| 2020/10/14 | 0 | 0.00 | 12 | 78.76 | 79.00 | -12 | 10,478 | -0.11% |
|
| 2020/10/13 | 3 | 77.00 | 4 | 76.28 | 76.50 | -1 | 10,481 | -0.01% |
|
| 2020/10/12 | 2 | 75.90 | 1 | 77.30 | 76.00 | 1 | 10,497 | 0.01% |
|
| 2020/10/08 | 0 | 0.00 | 2 | 78.00 | 77.20 | -2 | 10,629 | -0.02% |
|
| 2020/10/07 | 0 | 0.00 | 1 | 76.70 | 76.90 | -1 | 10,769 | -0.01% |
|
| 2020/10/06 | 5.1 | 76.41 | 0 | 0.00 | 76.70 | 5.1 | 11,080 | 0.05% |
|
| 2020/10/05 | 1 | 77.00 | 2 | 76.50 | 77.30 | -1 | 11,190 | -0.01% |
|
| 2020/09/30 | 11 | 76.15 | 7 | 76.34 | 75.50 | 4 | 11,254 | 0.04% |
|
| 2020/09/29 | 17 | 77.37 | 0 | 0.00 | 76.30 | 17 | 11,275 | 0.15% |
|
| 2020/09/28 | 1 | 80.30 | 9.1 | 79.17 | 80.60 | -8.1 | 11,179 | -0.07% |
|
| 2020/09/25 | 2 | 76.05 | 0 | 0.00 | 75.40 | 2 | 11,178 | 0.02% |
|
| 2020/09/24 | 7 | 78.70 | 1 | 78.60 | 77.60 | 6 | 11,240 | 0.05% |
|
| 2020/09/22 | 0 | 0.00 | 5 | 81.40 | 80.80 | -5 | 11,511 | -0.04% |
|
| 2020/09/21 | 6 | 82.53 | 0 | 0.00 | 82.10 | 6 | 11,596 | 0.05% |
|
| 2020/09/17 | 1 | 81.00 | 0 | 0.00 | 81.30 | 1 | 11,768 | 0.01% |
|
| 2020/09/16 | 3 | 82.13 | 1 | 82.60 | 80.90 | 2 | 11,997 | 0.02% |
|
| 2020/09/15 | 1 | 81.00 | 3 | 81.40 | 81.30 | -2 | 12,148 | -0.02% |
|
| 2020/09/14 | 3 | 81.17 | 6 | 81.50 | 80.60 | -3 | 12,192 | -0.02% |
|
| 2020/09/11 | 1 | 77.70 | 6 | 78.18 | 79.20 | -5 | 12,108 | -0.04% |
|
| 2020/09/10 | 4 | 78.38 | 0 | 0.00 | 77.60 | 4 | 12,109 | 0.03% |
|
| 2020/09/09 | 3 | 77.77 | 4 | 78.20 | 79.10 | -1 | 12,167 | -0.01% |
|
| 2020/09/08 | 55 | 77.96 | 6 | 78.38 | 77.60 | 49 | 12,117 | 0.40% |
|
| 2020/09/07 | 16 | 79.88 | 7 | 79.37 | 79.10 | 9 | 12,086 | 0.07% |
|
| 2020/09/04 | 22 | 82.69 | 10 | 82.65 | 82.80 | 12 | 12,063 | 0.10% |
|
| 2020/09/03 | 12.1 | 85.41 | 16 | 85.26 | 85.10 | -3.9 | 12,021 | -0.03% |
|
| 2020/09/02 | 25 | 83.94 | 4 | 84.03 | 82.60 | 21 | 11,870 | 0.18% |
|
| 2020/09/01 | 1 | 85.80 | 1 | 86.40 | 85.70 | 0 | 12,056 | 0.00% |
|
| 2020/08/31 | 7 | 87.01 | 3 | 86.30 | 84.90 | 4 | 12,498 | 0.03% |
|
| 2020/08/28 | 5 | 87.96 | 16 | 86.25 | 86.20 | -11 | 12,528 | -0.09% |
|
| 2020/08/27 | 4 | 89.60 | 2 | 88.65 | 89.70 | 2 | 12,491 | 0.02% |
|
| 2020/08/26 | 20 | 89.87 | 16 | 88.72 | 88.30 | 4 | 12,498 | 0.03% |
|
| 2020/08/25 | 1 | 87.60 | 4.7 | 89.57 | 91.50 | -3.7 | 12,417 | -0.03% |
|
| 2020/08/24 | 8 | 84.60 | 5 | 86.14 | 86.60 | 3 | 12,271 | 0.02% |
|
| 2020/08/21 | 6 | 85.32 | 2 | 85.55 | 85.30 | 4 | 12,308 | 0.03% |
|
| 2020/08/20 | 13 | 88.58 | 20 | 86.64 | 83.50 | -7 | 12,342 | -0.06% |
|
| 2020/08/19 | 63 | 92.64 | 31 | 92.58 | 88.80 | 32 | 12,143 | 0.26% |
|
| 2020/08/18 | 17 | 90.61 | 19 | 90.53 | 91.40 | -2 | 11,859 | -0.02% |
|
| 2020/08/17 | 35 | 88.06 | 40 | 89.10 | 86.50 | -5 | 11,437 | -0.04% |
|
| 2020/08/14 | 48 | 84.46 | 45 | 85.51 | 85.50 | 3 | 11,215 | 0.03% |
|
| 2020/08/13 | 4 | 82.40 | 18 | 82.34 | 84.00 | -14 | 11,144 | -0.13% |
|
| 2020/08/12 | 7 | 80.04 | 6 | 80.48 | 79.90 | 1 | 11,150 | 0.01% |
|
| 2020/08/11 | 1 | 82.20 | 16 | 82.28 | 82.00 | -15 | 11,431 | -0.13% |
|
| 2020/08/10 | 7 | 80.51 | 11 | 80.79 | 80.10 | -4 | 11,944 | -0.03% |
|
| 2020/08/07 | 2 | 83.15 | 2 | 83.00 | 82.40 | 0 | 12,239 | 0.00% |
|
| 2020/08/06 | 8 | 83.18 | 3.1 | 82.47 | 82.50 | 4.9 | 12,885 | 0.04% |
|
| 2020/08/05 | 4 | 84.15 | 7 | 85.13 | 85.50 | -3 | 13,069 | -0.02% |
|
| 2020/08/04 | 3 | 83.90 | 5 | 84.02 | 84.60 | -2 | 13,077 | -0.02% |
|
| 2020/08/03 | 4 | 82.63 | 3 | 82.87 | 82.50 | 1 | 13,113 | 0.01% |
|
| 2020/07/31 | 7 | 84.46 | 1 | 84.40 | 84.00 | 6 | 13,029 | 0.05% |
|
| 2020/07/30 | 3 | 85.17 | 6 | 85.32 | 86.50 | -3 | 12,979 | -0.02% |
|
| 2020/07/29 | 44 | 85.58 | 29 | 84.21 | 83.60 | 15 | 12,920 | 0.12% |
|
| 2020/07/28 | 25 | 86.03 | 27 | 84.68 | 84.40 | -2 | 12,794 | -0.02% |
|
| 2020/07/27 | 32 | 83.83 | 24 | 84.21 | 84.70 | 8 | 12,699 | 0.06% |
|
| 2020/07/24 | 19 | 82.13 | 20.2 | 82.53 | 82.40 | -1.2 | 12,506 | -0.01% |
|
| 2020/07/23 | 6 | 78.48 | 12 | 77.55 | 78.70 | -6 | 12,017 | -0.05% |
|
| 2020/07/22 | 2 | 74.95 | 5 | 75.08 | 75.30 | -3 | 11,727 | -0.03% |
|
| 2020/07/21 | 2 | 74.50 | 1 | 75.10 | 74.40 | 1 | 11,633 | 0.01% |
|
| 2020/07/20 | 1 | 72.40 | 3 | 73.57 | 73.90 | -2 | 11,496 | -0.02% |
|
| 2020/07/17 | 2 | 72.40 | 2 | 73.20 | 73.20 | 0 | 11,448 | 0.00% |
|
| 2020/07/16 | 1 | 72.40 | 0 | 0.00 | 72.10 | 1 | 11,417 | 0.01% |
|
| 2020/07/15 | 3 | 71.50 | 5 | 71.90 | 72.00 | -2 | 11,392 | -0.02% |
|
| 2020/07/14 | 6 | 72.93 | 4 | 74.00 | 73.70 | 2 | 11,340 | 0.02% |
|
| 2020/07/13 | 12 | 75.93 | 17 | 76.08 | 72.10 | -5 | 11,228 | -0.04% |
|
| 2020/07/10 | 6 | 72.70 | 41 | 72.07 | 72.00 | -35 | 11,055 | -0.32% |
|
| 2020/07/09 | 3 | 70.90 | 2 | 70.70 | 70.80 | 1 | 11,008 | 0.01% |
|
| 2020/07/08 | 66 | 71.02 | 39 | 71.28 | 71.40 | 27 | 10,907 | 0.25% |
|
| 2020/07/07 | 8 | 71.09 | 0 | 0.00 | 70.50 | 8 | 10,759 | 0.07% |
|
| 2020/07/06 | 7 | 70.80 | 5 | 71.42 | 71.70 | 2 | 10,716 | 0.02% |
|
| 2020/07/03 | 22 | 70.19 | 11 | 70.38 | 70.30 | 11 | 10,669 | 0.10% |
|
| 2020/07/02 | 2 | 69.20 | 74 | 68.54 | 69.30 | -72 | 10,545 | -0.68% |
|
| 2020/07/01 | 9 | 68.09 | 10 | 67.84 | 68.10 | -1 | 10,512 | -0.01% |
|
| 2020/06/30 | 0 | 0.00 | 1 | 65.60 | 65.50 | -1 | 10,615 | -0.01% |
|
| 2020/06/29 | 11 | 65.98 | 2 | 65.80 | 66.00 | 9 | 10,749 | 0.08% |
|
| 2020/06/24 | 3 | 65.50 | 2 | 66.05 | 65.40 | 1 | 10,793 | 0.01% |
|
| 2020/06/23 | 11 | 66.42 | 17 | 66.16 | 66.90 | -6 | 10,835 | -0.06% |
|
| 2020/06/22 | 4 | 65.13 | 4 | 65.15 | 65.10 | 0 | 10,675 | 0.00% |
|
| 2020/06/19 | 6 | 63.35 | 0 | 0.00 | 63.00 | 6 | 10,546 | 0.06% |
|
| 2020/06/18 | 0 | 0.00 | 130 | 64.55 | 64.80 | -130 | 10,482 | -1.24% |
大賣/鉅額交易
|
| 2020/06/17 | 26 | 64.58 | 26 | 64.13 | 64.50 | 0 | 10,439 | 0.00% |
|
| 2020/06/16 | 2 | 64.50 | 2 | 63.90 | 64.90 | 0 | 10,415 | 0.00% |
|
| 2020/06/15 | 18 | 63.82 | 9 | 63.80 | 62.30 | 9 | 10,383 | 0.09% |
|
| 2020/06/12 | 1 | 62.30 | 0 | 0.00 | 63.00 | 1 | 10,376 | 0.01% |
|
| 2020/06/11 | 5 | 62.50 | 1 | 63.40 | 61.70 | 4 | 10,349 | 0.04% |
|
| 2020/06/10 | 21 | 63.57 | 2 | 63.55 | 63.60 | 19 | 10,243 | 0.19% |
|
| 2020/06/09 | 25 | 63.60 | 12 | 64.30 | 63.50 | 13 | 10,246 | 0.13% |
|
| 2020/06/08 | 61 | 64.87 | 10 | 65.91 | 64.30 | 51 | 10,178 | 0.50% |
|
| 2020/06/05 | 10 | 67.43 | 32 | 66.59 | 69.10 | -22 | 9,742 | -0.23% |
|
| 2020/06/04 | 1 | 61.90 | 2 | 63.30 | 62.90 | -1 | 9,343 | -0.01% |
|
| 2020/06/03 | 2 | 61.80 | 1 | 62.00 | 62.40 | 1 | 9,305 | 0.01% |
|
| 2020/06/02 | 1 | 61.30 | 1 | 61.20 | 61.80 | 0 | 9,274 | 0.00% |
|
| 2020/06/01 | 2 | 61.50 | 2 | 61.30 | 61.60 | 0 | 9,252 | 0.00% |
|
| 2020/05/29 | 4 | 59.63 | 16 | 60.20 | 59.00 | -12 | 9,246 | -0.13% |
|
| 2020/05/28 | 1 | 59.70 | 2 | 60.25 | 59.60 | -1 | 9,175 | -0.01% |
|
| 2020/05/27 | 4 | 62.08 | 2.1 | 61.30 | 61.30 | 1.9 | 9,125 | 0.02% |
|
| 2020/05/26 | 104 | 63.14 | 2 | 62.95 | 63.50 | 102 | 9,047 | 1.13% |
大買/鉅額交易
|
| 2020/05/25 | 2 | 61.70 | 4 | 62.30 | 63.10 | -2 | 9,010 | -0.02% |
|
| 2020/05/22 | 4 | 62.53 | 4 | 62.55 | 61.40 | 0 | 8,966 | 0.00% |
|
| 2020/05/21 | 15 | 63.57 | 19 | 63.24 | 63.50 | -4 | 8,986 | -0.04% |
|
| 2020/05/20 | 0 | 0.00 | 1 | 62.20 | 62.60 | -1 | 9,153 | -0.01% |
|
| 2020/05/19 | 43 | 63.40 | 25 | 62.85 | 62.60 | 18 | 9,248 | 0.19% |
|
| 2020/05/18 | 23 | 61.72 | 22 | 62.07 | 62.00 | 1 | 9,321 | 0.01% |
|
| 2020/05/15 | 23 | 61.74 | 39 | 61.60 | 62.40 | -16 | 9,073 | -0.18% |
|
| 2020/05/14 | 5 | 60.24 | 29 | 59.44 | 58.90 | -24 | 8,670 | -0.28% |
|
| 2020/05/13 | 34 | 58.81 | 29 | 58.84 | 59.50 | 5 | 8,548 | 0.06% |
|
| 2020/05/12 | 18 | 54.88 | 17 | 54.49 | 55.80 | 1 | 8,300 | 0.01% |
|
| 2020/05/11 | 6 | 53.30 | 11 | 53.35 | 53.10 | -5 | 8,239 | -0.06% |
|
| 2020/05/08 | 22 | 51.91 | 22 | 52.36 | 52.00 | 0 | 8,525 | 0.00% |
|
| 2020/05/07 | 1 | 51.10 | 0 | 0.00 | 51.20 | 1 | 8,832 | 0.01% |
|
| 2020/05/06 | 3 | 50.63 | 2 | 50.30 | 50.30 | 1 | 8,852 | 0.01% |
|
| 2020/05/05 | 4 | 50.98 | 5 | 51.04 | 51.10 | -1 | 8,853 | -0.01% |
|
| 2020/05/04 | 0 | 0.00 | 3 | 51.50 | 51.20 | -3 | 8,888 | -0.03% |
|
| 2020/04/30 | 0 | 0.00 | 2 | 51.60 | 52.00 | -2 | 8,884 | -0.02% |
|
| 2020/04/28 | 17 | 51.81 | 3 | 51.93 | 52.20 | 14 | 8,850 | 0.16% |
|
| 2020/04/27 | 0 | 0.00 | 5 | 52.80 | 52.90 | -5 | 8,901 | -0.06% |
|
| 2020/04/24 | 4 | 52.30 | 5 | 52.50 | 52.10 | -1 | 8,996 | -0.01% |
|
| 2020/04/23 | 0 | 0.00 | 10 | 52.05 | 52.40 | -10 | 9,098 | -0.11% |
|
| 2020/04/22 | 11 | 51.05 | 5 | 51.50 | 51.70 | 6 | 9,145 | 0.07% |
|
| 2020/04/21 | 6 | 52.23 | 0 | 0.00 | 52.10 | 6 | 9,078 | 0.07% |
|
| 2020/04/20 | 2 | 54.30 | 3 | 53.70 | 54.50 | -1 | 9,017 | -0.01% |
|
| 2020/04/17 | 29 | 54.31 | 31 | 54.41 | 53.20 | -2 | 8,961 | -0.02% |
|
| 2020/04/16 | 37 | 53.43 | 44 | 53.88 | 54.00 | -7 | 8,864 | -0.08% |
|
| 2020/04/15 | 16 | 53.38 | 11 | 53.42 | 54.00 | 5 | 8,778 | 0.06% |
|
| 2020/04/14 | 12 | 52.46 | 7 | 53.09 | 53.00 | 5 | 8,667 | 0.06% |
|
| 2020/04/10 | 1 | 50.60 | 3 | 50.30 | 50.90 | -2 | 8,574 | -0.02% |
|
| 2020/04/09 | 2 | 51.50 | 8 | 52.00 | 50.50 | -6 | 8,580 | -0.07% |
|
| 2020/04/07 | 3 | 52.10 | 5 | 52.08 | 51.70 | -2 | 8,548 | -0.02% |
|
| 2020/04/06 | 2.1 | 52.69 | 2 | 52.80 | 52.40 | 0.1 | 8,511 | 0.00% |
|
| 2020/04/01 | 14 | 52.28 | 6 | 52.13 | 52.50 | 8 | 8,404 | 0.10% |
|
| 2020/03/31 | 2 | 50.10 | 6 | 50.17 | 51.00 | -4 | 8,180 | -0.05% |
|
| 2020/03/30 | 2 | 46.75 | 3 | 46.82 | 46.85 | -1 | 7,938 | -0.01% |
|
| 2020/03/27 | 0 | 0.00 | 4 | 47.14 | 46.85 | -4 | 7,876 | -0.05% |
|
| 2020/03/26 | 5 | 43.79 | 2 | 44.78 | 44.20 | 3 | 7,753 | 0.04% |
|
| 2020/03/25 | 2 | 41.40 | 3 | 42.80 | 43.60 | -1 | 7,689 | -0.01% |
|
| 2020/03/24 | 0 | 0.00 | 6 | 39.47 | 39.65 | -6 | 7,664 | -0.08% |
|
| 2020/03/23 | 5 | 38.85 | 0 | 0.00 | 38.25 | 5 | 7,848 | 0.06% |
|
| 2020/03/20 | 12 | 40.55 | 10 | 40.82 | 40.50 | 2 | 7,849 | 0.03% |
|
| 2020/03/19 | 0 | 0.00 | 5 | 38.74 | 38.15 | -5 | 7,824 | -0.06% |
|
| 2020/03/18 | 4 | 41.78 | 0 | 0.00 | 40.00 | 4 | 7,764 | 0.05% |
|
| 2020/03/17 | 1 | 43.05 | 0 | 0.00 | 42.60 | 1 | 7,660 | 0.01% |
|
| 2020/03/16 | 1 | 45.00 | 0 | 0.00 | 43.75 | 1 | 7,611 | 0.01% |
|
| 2020/03/13 | 4 | 43.26 | 2 | 43.65 | 45.00 | 2 | 7,560 | 0.03% |
|
| 2020/03/12 | 2 | 49.20 | 7 | 46.80 | 47.55 | -5 | 7,448 | -0.07% |
|
| 2020/03/11 | 0 | 0.00 | 2 | 50.00 | 49.40 | -2 | 7,319 | -0.03% |
|
| 2020/03/10 | 2 | 49.40 | 0 | 0.00 | 49.60 | 2 | 7,263 | 0.03% |
|
| 2020/03/09 | 3 | 50.87 | 7 | 50.84 | 50.10 | -4 | 7,117 | -0.06% |
|
| 2020/03/06 | 6 | 52.67 | 0 | 0.00 | 52.60 | 6 | 7,020 | 0.09% |
|
| 2020/03/04 | 4 | 51.53 | 0 | 0.00 | 51.90 | 4 | 6,967 | 0.06% |
|
| 2020/03/02 | 3 | 50.80 | 0 | 0.00 | 52.20 | 3 | 6,841 | 0.04% |
|
| 2020/02/27 | 1 | 53.00 | 0 | 0.00 | 52.10 | 1 | 6,759 | 0.01% |
|
| 2020/02/26 | 2 | 53.90 | 1 | 53.40 | 53.90 | 1 | 6,686 | 0.01% |
|
| 2020/02/25 | 2 | 54.30 | 3 | 54.57 | 54.40 | -1 | 6,672 | -0.01% |
|
| 2020/02/24 | 2 | 54.50 | 0 | 0.00 | 55.30 | 2 | 6,702 | 0.03% |
|
| 2020/02/21 | 7 | 55.04 | 16.1 | 55.40 | 54.90 | -9.1 | 6,633 | -0.14% |
|
| 2020/02/20 | 3 | 57.20 | 16 | 57.18 | 58.00 | -13 | 6,321 | -0.21% |
|
| 2020/02/19 | 15 | 59.20 | 11 | 59.21 | 57.70 | 4 | 6,154 | 0.06% |
|
| 2020/02/18 | 0 | 0.00 | 2 | 58.30 | 58.30 | -2 | 6,006 | -0.03% |
|
| 2020/02/17 | 2 | 59.00 | 11 | 58.90 | 58.70 | -9 | 5,922 | -0.15% |
|
| 2020/02/14 | 6 | 58.68 | 10 | 58.85 | 58.90 | -4 | 5,789 | -0.07% |
|
| 2020/02/13 | 26 | 58.48 | 31 | 57.99 | 59.00 | -5 | 5,527 | -0.09% |
|
| 2020/02/12 | 15 | 56.02 | 17 | 56.02 | 56.00 | -2 | 5,085 | -0.04% |
|
| 2020/02/11 | 30 | 55.01 | 24 | 55.48 | 55.80 | 6 | 4,882 | 0.12% |
|
| 2020/02/10 | 18 | 53.83 | 8 | 53.56 | 54.30 | 10 | 4,523 | 0.22% |
|
| 2020/02/07 | 1 | 52.20 | 0 | 0.00 | 51.90 | 1 | 4,220 | 0.02% |
|
| 2020/02/06 | 4 | 52.28 | 6 | 52.07 | 52.20 | -2 | 4,323 | -0.05% |
|
| 2020/02/05 | 0 | 0.00 | 3 | 51.63 | 51.40 | -3 | 4,346 | -0.07% |
|
| 2020/02/04 | 2 | 51.00 | 0 | 0.00 | 50.90 | 2 | 4,316 | 0.05% |
|
| 2020/02/03 | 0 | 0.00 | 1 | 51.00 | 51.10 | -1 | 4,300 | -0.02% |
|
| 2020/01/31 | 3 | 51.00 | 6 | 51.38 | 51.20 | -3 | 4,330 | -0.07% |
|
| 2020/01/30 | 4 | 50.80 | 1 | 49.55 | 50.80 | 3 | 4,358 | 0.07% |
|
| 2020/01/20 | 0 | 0.00 | 12 | 52.30 | 52.20 | -12 | 4,395 | -0.27% |
|
| 2020/01/17 | 6 | 51.82 | 1 | 51.80 | 51.90 | 5 | 4,311 | 0.12% |
|
| 2020/01/16 | 17.1 | 51.26 | 1 | 51.50 | 51.20 | 16.1 | 4,218 | 0.38% |
|
| 2020/01/15 | 0 | 0.00 | 4 | 50.50 | 50.40 | -4 | 4,204 | -0.10% |
|
| 2020/01/14 | 5 | 50.64 | 2 | 50.50 | 50.60 | 3 | 4,289 | 0.07% |
|
| 2020/01/13 | 0 | 0.00 | 6 | 50.63 | 50.60 | -6 | 4,324 | -0.14% |
|
| 2020/01/10 | 2 | 50.55 | 7 | 50.56 | 50.40 | -5 | 4,370 | -0.11% |
|
| 2020/01/09 | 1 | 50.20 | 0 | 0.00 | 50.20 | 1 | 4,397 | 0.02% |
|
| 2020/01/08 | 2 | 50.20 | 0 | 0.00 | 50.30 | 2 | 4,419 | 0.05% |
|
| 2020/01/07 | 3 | 49.60 | 0 | 0.00 | 49.60 | 3 | 4,413 | 0.07% |
|
| 2020/01/03 | 1 | 50.20 | 2 | 50.10 | 50.20 | -1 | 4,428 | -0.02% |
|
| 2020/01/02 | 6 | 50.02 | 0 | 0.00 | 50.00 | 6 | 4,433 | 0.14% |
|
| 2019/12/31 | 2 | 49.75 | 0 | 0.00 | 49.70 | 2 | 4,409 | 0.05% |
|
| 2019/12/30 | 3 | 50.37 | 5 | 50.32 | 50.10 | -2 | 4,382 | -0.05% |
|
| 2019/12/27 | 1 | 50.60 | 0 | 0.00 | 50.50 | 1 | 4,349 | 0.02% |
|
| 2019/12/26 | 3 | 50.77 | 0 | 0.00 | 50.70 | 3 | 4,383 | 0.07% |
|
| 2019/12/25 | 0 | 0.00 | 6 | 51.45 | 51.50 | -6 | 4,386 | -0.14% |
|
| 2019/12/24 | 1 | 50.90 | 5 | 51.20 | 50.80 | -4 | 4,499 | -0.09% |
|
| 2019/12/23 | 5 | 51.26 | 0 | 0.00 | 50.90 | 5 | 4,519 | 0.11% |
|
| 2019/12/20 | 1 | 52.60 | 5 | 52.44 | 52.00 | -4 | 4,684 | -0.09% |
|
| 2019/12/19 | 5 | 52.92 | 5 | 53.00 | 52.40 | 0 | 4,869 | 0.00% |
|
| 2019/12/18 | 14 | 52.93 | 6 | 52.33 | 52.70 | 8 | 4,889 | 0.16% |
|
| 2019/12/17 | 0 | 0.00 | 13 | 51.38 | 51.40 | -13 | 4,738 | -0.27% |
|
| 2019/12/16 | 0 | 0.00 | 8 | 50.85 | 51.20 | -8 | 4,757 | -0.17% |
|
| 2019/12/13 | 1 | 51.50 | 0 | 0.00 | 51.10 | 1 | 4,738 | 0.02% |
|
| 2019/12/12 | 0 | 0.00 | 3 | 51.20 | 50.80 | -3 | 4,715 | -0.06% |
|
| 2019/12/11 | 0 | 0.00 | 3 | 50.90 | 50.80 | -3 | 4,746 | -0.06% |
|
| 2019/12/10 | 3 | 50.80 | 1 | 51.00 | 50.90 | 2 | 4,764 | 0.04% |
|
| 2019/12/09 | 0 | 0.00 | 1 | 50.80 | 50.70 | -1 | 4,863 | -0.02% |
|
| 2019/12/06 | 1 | 50.50 | 1 | 50.50 | 50.50 | 0 | 4,915 | 0.00% |
|
| 2019/12/04 | 1 | 50.50 | 0 | 0.00 | 50.40 | 1 | 5,144 | 0.02% |
|
| 2019/12/03 | 0 | 0.00 | 3 | 50.83 | 51.00 | -3 | 5,282 | -0.06% |
|
| 2019/12/02 | 2 | 50.70 | 1 | 50.80 | 50.70 | 1 | 5,346 | 0.02% |
|
| 2019/11/29 | 1 | 50.40 | 1 | 50.30 | 50.30 | 0 | 5,368 | 0.00% |
|
| 2019/11/28 | 0 | 0.00 | 11 | 50.84 | 50.80 | -11 | 5,511 | -0.20% |
|
| 2019/11/27 | 3 | 51.33 | 2 | 51.40 | 51.30 | 1 | 5,545 | 0.02% |
|
| 2019/11/25 | 4 | 51.60 | 0 | 0.00 | 51.40 | 4 | 5,592 | 0.07% |
|
| 2019/11/22 | 13 | 52.00 | 5 | 52.00 | 52.00 | 8 | 5,657 | 0.14% |
|
| 2019/11/21 | 5 | 51.80 | 9 | 51.84 | 51.80 | -4 | 5,816 | -0.07% |
|
| 2019/11/20 | 1 | 50.80 | 0 | 0.00 | 51.10 | 1 | 5,795 | 0.02% |
|
| 2019/11/19 | 1 | 50.50 | 0 | 0.00 | 50.80 | 1 | 5,872 | 0.02% |
|
| 2019/11/18 | 0 | 0.00 | 3 | 50.38 | 50.40 | -3 | 6,032 | -0.05% |
|
| 2019/11/15 | 20 | 49.35 | 16 | 49.41 | 49.05 | 4 | 6,428 | 0.06% |
|
| 2019/11/14 | 1 | 49.30 | 0 | 0.00 | 49.40 | 1 | 6,653 | 0.02% |
|
| 2019/11/12 | 2 | 51.00 | 0 | 0.00 | 51.30 | 2 | 6,907 | 0.03% |
|
| 2019/11/08 | 10 | 51.00 | 23 | 51.33 | 51.20 | -13 | 7,213 | -0.18% |
|
| 2019/11/07 | 3 | 51.23 | 0 | 0.00 | 51.10 | 3 | 7,432 | 0.04% |
|
| 2019/11/06 | 1 | 51.80 | 1 | 51.90 | 51.90 | 0 | 7,483 | 0.00% |
|
| 2019/11/05 | 27 | 52.92 | 2 | 53.20 | 52.60 | 25 | 7,449 | 0.34% |
|
| 2019/11/04 | 3 | 52.30 | 4 | 52.15 | 52.30 | -1 | 7,357 | -0.01% |
|
| 2019/11/01 | 1 | 50.70 | 3 | 51.10 | 51.20 | -2 | 7,285 | -0.03% |
|
| 2019/10/30 | 0 | 0.00 | 1 | 52.10 | 50.70 | -1 | 7,389 | -0.01% |
|
| 2019/10/29 | 1 | 51.50 | 9 | 51.62 | 51.50 | -8 | 7,347 | -0.11% |
|
| 2019/10/28 | 3 | 51.57 | 11 | 51.58 | 51.50 | -8 | 7,324 | -0.11% |
|
| 2019/10/25 | 1 | 50.40 | 1 | 50.00 | 50.50 | 0 | 7,221 | 0.00% |
|
| 2019/10/24 | 5 | 50.10 | 2 | 50.05 | 50.20 | 3 | 7,216 | 0.04% |
|
| 2019/10/23 | 0 | 0.00 | 6 | 50.08 | 49.80 | -6 | 7,276 | -0.08% |
|
| 2019/10/22 | 11 | 49.55 | 4 | 49.80 | 50.00 | 7 | 7,270 | 0.10% |
|
| 2019/10/21 | 3 | 49.63 | 5 | 49.60 | 49.30 | -2 | 7,251 | -0.03% |
|
| 2019/10/17 | 25 | 49.05 | 19 | 48.93 | 49.30 | 6 | 7,309 | 0.08% |
|
| 2019/10/16 | 0 | 0.00 | 2 | 49.73 | 49.20 | -2 | 7,294 | -0.03% |
|
| 2019/10/15 | 3 | 49.35 | 0 | 0.00 | 49.35 | 3 | 7,321 | 0.04% |
|
| 2019/10/14 | 0 | 0.00 | 11 | 50.23 | 49.75 | -11 | 7,402 | -0.15% |
|
| 2019/10/09 | 1 | 49.40 | 1 | 49.50 | 49.35 | 0 | 7,571 | 0.00% |
|
| 2019/10/08 | 3 | 49.97 | 4 | 49.83 | 49.70 | -1 | 7,693 | -0.01% |
|
| 2019/10/07 | 1 | 50.00 | 0 | 0.00 | 50.20 | 1 | 7,754 | 0.01% |
|
| 2019/10/04 | 4 | 50.40 | 3 | 50.47 | 50.20 | 1 | 7,807 | 0.01% |
|
| 2019/10/03 | 0 | 0.00 | 2 | 50.20 | 50.20 | -2 | 7,897 | -0.03% |
|
| 2019/10/02 | 8 | 50.02 | 6 | 50.10 | 50.10 | 2 | 7,934 | 0.03% |
|
| 2019/10/01 | 1 | 49.45 | 0 | 0.00 | 49.45 | 1 | 7,976 | 0.01% |
|
| 2019/09/27 | 9 | 49.64 | 1 | 50.20 | 49.65 | 8 | 8,032 | 0.10% |
|
| 2019/09/26 | 0 | 0.00 | 2 | 51.65 | 51.10 | -2 | 8,010 | -0.02% |
|
| 2019/09/25 | 5 | 52.64 | 3 | 53.07 | 51.80 | 2 | 8,066 | 0.02% |
|
| 2019/09/24 | 10 | 53.58 | 10 | 53.46 | 53.90 | 0 | 7,979 | 0.00% |
|
| 2019/09/23 | 2 | 52.30 | 3 | 52.23 | 52.30 | -1 | 7,952 | -0.01% |
|
| 2019/09/20 | 2 | 51.80 | 2 | 52.10 | 51.10 | 0 | 8,281 | 0.00% |
|
| 2019/09/19 | 3 | 51.03 | 2 | 51.30 | 50.90 | 1 | 8,405 | 0.01% |
|
| 2019/09/11 | 4 | 52.88 | 5 | 53.22 | 52.30 | -1 | 8,823 | -0.01% |
|
| 2019/09/10 | 4 | 53.00 | 3 | 53.23 | 53.30 | 1 | 8,828 | 0.01% |
|
| 2019/09/09 | 11 | 53.57 | 7 | 53.51 | 53.30 | 4 | 8,780 | 0.05% |
|
| 2019/09/06 | 10 | 52.47 | 6 | 52.52 | 52.40 | 4 | 8,627 | 0.05% |
|
| 2019/09/05 | 0 | 0.00 | 7 | 52.29 | 52.40 | -7 | 8,571 | -0.08% |
|
| 2019/09/04 | 1 | 50.50 | 2 | 50.90 | 50.70 | -1 | 8,444 | -0.01% |
|
| 2019/09/03 | 0 | 0.00 | 1 | 51.10 | 51.30 | -1 | 8,423 | -0.01% |
|
| 2019/09/02 | 8 | 51.86 | 1 | 50.90 | 51.40 | 7 | 8,407 | 0.08% |
|
| 2019/08/30 | 0 | 0.00 | 14 | 52.79 | 52.80 | -14 | 8,226 | -0.17% |
|
| 2019/08/29 | 2 | 53.00 | 2 | 52.70 | 52.60 | 0 | 8,179 | 0.00% |
|
| 2019/08/28 | 7 | 52.80 | 3 | 52.63 | 53.00 | 4 | 8,140 | 0.05% |
|
| 2019/08/27 | 9 | 53.38 | 23 | 52.78 | 52.20 | -14 | 8,115 | -0.17% |
|
| 2019/08/26 | 18 | 53.39 | 17 | 53.19 | 52.70 | 1 | 8,061 | 0.01% |
|
| 2019/08/23 | 3 | 52.93 | 3 | 53.20 | 53.00 | 0 | 7,872 | 0.00% |
|
| 2019/08/22 | 5 | 53.32 | 6 | 53.03 | 53.30 | -1 | 7,829 | -0.01% |
|
| 2019/08/21 | 9 | 53.17 | 2 | 53.00 | 53.10 | 7 | 7,731 | 0.09% |
|
| 2019/08/20 | 4 | 52.48 | 22 | 51.86 | 52.80 | -18 | 7,524 | -0.24% |
|
| 2019/08/19 | 16 | 50.63 | 14 | 50.67 | 50.80 | 2 | 7,070 | 0.03% |
|
| 2019/08/16 | 2 | 47.35 | 11 | 48.92 | 49.60 | -9 | 6,718 | -0.13% |
|
| 2019/08/15 | 5 | 46.49 | 0 | 0.00 | 46.30 | 5 | 6,506 | 0.08% |
|
| 2019/08/14 | 14 | 49.59 | 6 | 50.04 | 48.20 | 8 | 6,395 | 0.13% |
|
| 2019/08/13 | 7 | 49.74 | 7 | 49.89 | 49.40 | 0 | 6,243 | 0.00% |
|
| 2019/08/12 | 4 | 49.45 | 4 | 49.44 | 49.45 | 0 | 6,127 | 0.00% |
|
| 2019/08/08 | 1 | 47.15 | 2 | 46.83 | 46.80 | -1 | 5,960 | -0.02% |
|
| 2019/08/07 | 0 | 0.00 | 1 | 46.20 | 46.20 | -1 | 5,917 | -0.02% |
|
| 2019/08/06 | 5 | 46.04 | 10 | 45.45 | 46.50 | -5 | 5,914 | -0.08% |
|
| 2019/08/05 | 1 | 45.70 | 0 | 0.00 | 45.60 | 1 | 5,859 | 0.02% |
|
| 2019/08/02 | 9 | 45.26 | 3 | 45.57 | 45.20 | 6 | 5,864 | 0.10% |
|
| 2019/08/01 | 5 | 45.96 | 1 | 45.80 | 45.55 | 4 | 5,812 | 0.07% |
|
| 2019/07/31 | 2 | 46.93 | 0 | 0.00 | 46.80 | 2 | 5,744 | 0.03% |
|
| 2019/07/30 | 2 | 47.33 | 0 | 0.00 | 47.30 | 2 | 5,716 | 0.03% |
|
| 2019/07/29 | 4 | 48.34 | 0 | 0.00 | 48.30 | 4 | 5,732 | 0.07% |
|
| 2019/07/26 | 3 | 48.65 | 0 | 0.00 | 48.70 | 3 | 5,685 | 0.05% |
|
| 2019/07/25 | 3 | 49.38 | 3 | 49.07 | 48.75 | 0 | 5,664 | 0.00% |
|
| 2019/07/24 | 1 | 48.90 | 6 | 48.83 | 48.90 | -5 | 5,604 | -0.09% |
|
| 2019/07/23 | 7 | 49.06 | 6 | 49.03 | 49.00 | 1 | 5,588 | 0.02% |
|
| 2019/07/22 | 2 | 48.30 | 1 | 48.20 | 48.35 | 1 | 5,537 | 0.02% |
|
| 2019/07/19 | 17 | 48.11 | 0 | 0.00 | 48.20 | 17 | 5,577 | 0.30% |
|
| 2019/07/18 | 6 | 48.43 | 0 | 0.00 | 48.05 | 6 | 5,493 | 0.11% |
|
| 2019/07/17 | 10 | 48.81 | 3 | 48.55 | 48.90 | 7 | 5,448 | 0.13% |
|
| 2019/07/16 | 10 | 49.34 | 8 | 49.65 | 48.80 | 2 | 5,380 | 0.04% |
|
| 2019/07/15 | 9 | 50.08 | 0 | 0.00 | 49.90 | 9 | 5,272 | 0.17% |
|
| 2019/07/12 | 8 | 53.60 | 6 | 53.37 | 53.50 | 2 | 5,095 | 0.04% |
|
| 2019/07/11 | 3 | 52.90 | 2 | 52.90 | 52.80 | 1 | 5,063 | 0.02% |
|
| 2019/07/10 | 1 | 53.40 | 4 | 52.98 | 52.50 | -3 | 5,002 | -0.06% |
|
| 2019/07/09 | 1 | 53.60 | 24 | 52.48 | 52.30 | -23 | 4,972 | -0.46% |
|
| 2019/07/08 | 12 | 55.05 | 9 | 55.20 | 54.80 | 3 | 4,894 | 0.06% |
|
| 2019/07/05 | 6 | 55.00 | 3 | 55.10 | 54.70 | 3 | 4,867 | 0.06% |
|
| 2019/07/04 | 9 | 54.96 | 10 | 55.73 | 54.60 | -1 | 4,792 | -0.02% |
|
| 2019/07/03 | 6 | 54.32 | 10 | 54.16 | 54.40 | -4 | 4,751 | -0.08% |
|
| 2019/07/02 | 4 | 53.55 | 10 | 53.91 | 54.20 | -6 | 4,750 | -0.13% |
|
| 2019/07/01 | 10 | 53.81 | 7 | 54.43 | 53.80 | 3 | 4,823 | 0.06% |
|
| 2019/06/28 | 26 | 52.47 | 22 | 52.46 | 53.20 | 4 | 4,739 | 0.08% |
|
| 2019/06/27 | 18 | 53.12 | 24.1 | 52.86 | 53.40 | -6.1 | 4,581 | -0.13% |
|
| 2019/06/26 | 7 | 49.51 | 9 | 49.49 | 50.00 | -2 | 4,170 | -0.05% |
|
| 2019/06/25 | 12 | 47.15 | 14 | 47.79 | 47.75 | -2 | 3,984 | -0.05% |
|
| 2019/06/24 | 6 | 46.59 | 1 | 47.20 | 46.90 | 5 | 3,885 | 0.13% |
|
| 2019/06/21 | 4 | 46.90 | 4 | 47.24 | 46.40 | 0 | 3,819 | 0.00% |
|
| 2019/06/20 | 1 | 47.70 | 0 | 0.00 | 47.50 | 1 | 3,768 | 0.03% |
|
| 2019/06/19 | 4 | 48.50 | 4 | 48.40 | 48.50 | 0 | 3,870 | 0.00% |
|
| 2019/06/18 | 6 | 47.10 | 8 | 46.94 | 47.05 | -2 | 4,005 | -0.05% |
|
| 2019/06/17 | 1 | 45.05 | 0 | 0.00 | 44.80 | 1 | 3,948 | 0.03% |
|
| 2019/06/14 | 2 | 45.20 | 0 | 0.00 | 45.25 | 2 | 4,037 | 0.05% |
|
| 2019/06/13 | 0 | 0.00 | 1 | 45.00 | 44.55 | -1 | 4,114 | -0.02% |
|
| 2019/06/12 | 1 | 44.35 | 0 | 0.00 | 44.45 | 1 | 4,140 | 0.02% |
|
| 2019/06/04 | 2 | 44.85 | 0 | 0.00 | 44.90 | 2 | 4,282 | 0.05% |
|
| 2019/06/03 | 2 | 45.40 | 5 | 45.16 | 44.90 | -3 | 4,364 | -0.07% |
|
| 2019/05/31 | 2 | 45.10 | 3 | 44.90 | 45.75 | -1 | 4,431 | -0.02% |
|
| 2019/05/30 | 2 | 44.55 | 2 | 44.60 | 44.60 | 0 | 4,523 | 0.00% |
|
| 2019/05/29 | 2 | 45.45 | 0 | 0.00 | 44.40 | 2 | 4,598 | 0.04% |
|
| 2019/05/23 | 0 | 0.00 | 8 | 44.15 | 43.90 | -8 | 5,306 | -0.15% |
|
| 2019/05/21 | 2 | 44.75 | 0 | 0.00 | 45.00 | 2 | 5,911 | 0.03% |
|
| 2019/05/17 | 5 | 44.90 | 10 | 45.50 | 44.90 | -5 | 6,113 | -0.08% |
|
| 2019/05/16 | 14 | 45.79 | 0 | 0.00 | 44.95 | 14 | 6,412 | 0.22% |
|
| 2019/05/15 | 1 | 47.70 | 0 | 0.00 | 46.80 | 1 | 6,446 | 0.02% |
|
| 2019/05/14 | 1 | 47.60 | 1 | 47.90 | 47.90 | 0 | 6,556 | 0.00% |
|
| 2019/05/13 | 0 | 0.00 | 3 | 46.93 | 46.50 | -3 | 6,653 | -0.05% |
|
| 2019/05/09 | 1 | 47.55 | 0 | 0.00 | 47.20 | 1 | 6,687 | 0.01% |
|
| 2019/05/07 | 1 | 48.40 | 0 | 0.00 | 49.00 | 1 | 6,734 | 0.01% |
|
| 2019/05/06 | 5 | 48.23 | 0 | 0.00 | 48.05 | 5 | 6,786 | 0.07% |
|
| 2019/05/02 | 0 | 0.00 | 1 | 49.70 | 50.10 | -1 | 6,924 | -0.01% |
|
| 2019/04/30 | 2 | 49.60 | 0 | 0.00 | 49.65 | 2 | 6,962 | 0.03% |
|
| 2019/04/26 | 1 | 50.80 | 1 | 51.30 | 50.80 | 0 | 6,989 | 0.00% |
|
| 2019/04/25 | 4 | 52.63 | 4 | 51.75 | 51.30 | 0 | 7,103 | 0.00% |
|
| 2019/04/24 | 3 | 52.40 | 0 | 0.00 | 52.80 | 3 | 7,086 | 0.04% |
|
| 2019/04/23 | 1 | 51.20 | 5 | 51.30 | 51.20 | -4 | 7,089 | -0.06% |
|
| 2019/04/19 | 1 | 51.40 | 0 | 0.00 | 51.50 | 1 | 7,234 | 0.01% |
|
| 2019/04/18 | 1 | 52.10 | 6 | 52.05 | 51.20 | -5 | 7,282 | -0.07% |
|
| 2019/04/17 | 1 | 52.50 | 1 | 52.70 | 52.40 | 0 | 7,451 | 0.00% |
|
| 2019/04/16 | 0 | 0.00 | 1 | 51.50 | 51.90 | -1 | 7,450 | -0.01% |
|
| 2019/04/15 | 0 | 0.00 | 1 | 49.90 | 50.50 | -1 | 7,540 | -0.01% |
|
| 2019/04/12 | 2 | 50.55 | 1 | 50.30 | 49.90 | 1 | 7,649 | 0.01% |
|
| 2019/04/11 | 7 | 50.93 | 0 | 0.00 | 50.80 | 7 | 7,721 | 0.09% |
|
| 2019/04/10 | 2 | 51.20 | 0 | 0.00 | 51.00 | 2 | 7,800 | 0.03% |
|
| 2019/04/09 | 1 | 51.10 | 2 | 52.10 | 52.30 | -1 | 7,968 | -0.01% |
|
| 2019/04/08 | 22 | 52.43 | 59 | 51.51 | 51.40 | -37 | 8,215 | -0.45% |
|
| 2019/04/03 | 10 | 52.10 | 1 | 51.50 | 51.20 | 9 | 8,665 | 0.10% |
|
| 2019/03/28 | 0 | 0.00 | 1 | 49.00 | 49.05 | -1 | 9,726 | -0.01% |
|
| 2019/03/27 | 3 | 48.38 | 1 | 49.00 | 49.00 | 2 | 9,779 | 0.02% |
|
| 2019/03/25 | 1 | 48.85 | 3 | 48.82 | 49.15 | -2 | 9,760 | -0.02% |
|
| 2019/03/22 | 32 | 50.38 | 12 | 50.66 | 50.50 | 20 | 9,734 | 0.21% |
|
| 2019/03/21 | 14 | 50.15 | 9 | 49.70 | 50.50 | 5 | 9,659 | 0.05% |
|
| 2019/03/20 | 1 | 48.20 | 0 | 0.00 | 48.00 | 1 | 9,503 | 0.01% |
|
| 2019/03/19 | 13 | 48.00 | 10 | 48.00 | 48.00 | 3 | 9,530 | 0.03% |
|
| 2019/03/18 | 1 | 46.75 | 4 | 47.18 | 47.40 | -3 | 9,614 | -0.03% |
|
| 2019/03/15 | 5 | 46.00 | 0 | 0.00 | 45.65 | 5 | 9,592 | 0.05% |
|
| 2019/03/14 | 0 | 0.00 | 10 | 46.05 | 45.95 | -10 | 9,587 | -0.10% |
|
| 2019/03/13 | 2 | 46.50 | 5 | 46.80 | 46.25 | -3 | 9,640 | -0.03% |
|
| 2019/03/12 | 6 | 46.66 | 0 | 0.00 | 46.65 | 6 | 9,668 | 0.06% |
|
| 2019/03/11 | 3 | 46.30 | 0 | 0.00 | 46.65 | 3 | 9,782 | 0.03% |
|
| 2019/03/07 | 0 | 0.00 | 1 | 47.50 | 46.70 | -1 | 9,953 | -0.01% |
|
| 2019/03/06 | 0 | 0.00 | 4 | 48.13 | 47.75 | -4 | 10,031 | -0.04% |
|
| 2019/03/05 | 4 | 47.83 | 3 | 48.65 | 47.75 | 1 | 10,119 | 0.01% |
|
| 2019/02/27 | 2 | 48.13 | 11 | 48.05 | 47.90 | -9 | 10,060 | -0.09% |
|
| 2019/02/26 | 27 | 48.03 | 48 | 48.02 | 47.70 | -21 | 9,914 | -0.21% |
|
| 2019/02/25 | 2 | 45.95 | 0 | 0.00 | 46.10 | 2 | 9,622 | 0.02% |
|
| 2019/02/22 | 4 | 45.81 | 1 | 45.80 | 45.60 | 3 | 9,614 | 0.03% |
|
| 2019/02/21 | 18 | 46.46 | 26 | 46.69 | 45.50 | -8 | 9,562 | -0.08% |
|
| 2019/02/20 | 0 | 0.00 | 16 | 45.29 | 46.00 | -16 | 9,284 | -0.17% |
|
| 2019/02/19 | 12 | 44.82 | 5 | 44.35 | 44.80 | 7 | 9,157 | 0.08% |
|
| 2019/02/18 | 6 | 44.73 | 30 | 44.58 | 44.65 | -24 | 9,236 | -0.26% |
|
| 2019/02/15 | 24 | 44.00 | 99 | 43.85 | 44.00 | -75 | 9,092 | -0.82% |
|
| 2019/02/14 | 108 | 42.88 | 16 | 42.93 | 42.95 | 92 | 8,790 | 1.05% |
大買/
|
| 2019/02/13 | 19 | 42.49 | 1.3 | 42.55 | 42.90 | 17.7 | 8,705 | 0.20% |
|
| 2019/02/12 | 1 | 41.52 | 7 | 41.92 | 41.70 | -6 | 8,571 | -0.07% |
|
| 2019/02/11 | 10 | 40.40 | 1 | 40.55 | 40.75 | 9 | 8,450 | 0.11% |
|
| 2019/01/30 | 1 | 40.25 | 2 | 40.18 | 40.15 | -1 | 8,432 | -0.01% |
|
| 2019/01/29 | 1.3 | 40.13 | 0 | 0.00 | 40.25 | 1.3 | 8,408 | 0.02% |
|
| 2019/01/28 | 2 | 40.00 | 0 | 0.00 | 40.30 | 2 | 8,391 | 0.02% |
|
| 2019/01/25 | 1 | 40.05 | 0 | 0.00 | 40.00 | 1 | 8,403 | 0.01% |
|
| 2019/01/24 | 12 | 40.79 | 0 | 0.00 | 39.95 | 12 | 8,410 | 0.14% |
|
| 2019/01/23 | 1 | 40.25 | 0 | 0.00 | 40.80 | 1 | 8,328 | 0.01% |
|
| 2019/01/22 | 4 | 40.16 | 1 | 40.55 | 39.85 | 3 | 8,344 | 0.04% |
|
| 2019/01/21 | 12 | 40.32 | 2 | 40.48 | 40.40 | 10 | 8,351 | 0.12% |
|
| 2019/01/18 | 1 | 39.80 | 1 | 39.90 | 39.80 | 0 | 8,403 | 0.00% |
|
| 2019/01/17 | 15 | 40.55 | 1 | 40.20 | 39.85 | 14 | 8,447 | 0.17% |
|
| 2019/01/16 | 0 | 0.00 | 2 | 39.90 | 39.70 | -2 | 8,393 | -0.02% |
|
| 2019/01/15 | 0 | 0.00 | 3 | 39.68 | 39.80 | -3 | 8,382 | -0.04% |
|
| 2019/01/14 | 4 | 38.98 | 10 | 39.10 | 38.90 | -6 | 8,399 | -0.07% |
|
| 2019/01/11 | 2 | 40.03 | 0 | 0.00 | 39.50 | 2 | 8,398 | 0.02% |
|
| 2019/01/09 | 0 | 0.00 | 1 | 40.60 | 39.80 | -1 | 8,352 | -0.01% |
|
| 2019/01/08 | 11 | 41.10 | 14 | 41.37 | 40.85 | -3 | 8,174 | -0.04% |
|
| 2019/01/07 | 0 | 0.00 | 2 | 39.80 | 41.15 | -2 | 8,064 | -0.02% |
|
| 2019/01/04 | 7 | 38.20 | 4 | 38.40 | 39.20 | 3 | 7,973 | 0.04% |
|
| 2019/01/03 | 1 | 39.05 | 4 | 38.74 | 38.65 | -3 | 7,928 | -0.04% |
|
| 2019/01/02 | 1 | 39.70 | 2 | 39.75 | 39.40 | -1 | 7,860 | -0.01% |
|
| 2018/12/28 | 5 | 39.90 | 4 | 40.28 | 40.20 | 1 | 7,801 | 0.01% |
|
| 2018/12/27 | 16 | 41.60 | 18 | 41.71 | 40.45 | -2 | 7,688 | -0.03% |
|
| 2018/12/26 | 24 | 43.22 | 17 | 42.47 | 41.30 | 7 | 7,361 | 0.10% |
|
| 2018/12/25 | 36.1 | 43.79 | 46 | 43.70 | 44.90 | -9.9 | 6,817 | -0.14% |
|
| 2018/12/24 | 8 | 42.60 | 18 | 41.90 | 43.55 | -10 | 6,266 | -0.16% |
|
| 2018/12/22 | 11 | 39.98 | 17 | 40.01 | 39.70 | -6 | 5,869 | -0.10% |
|
| 2018/12/21 | 4 | 39.51 | 13 | 39.10 | 38.75 | -9 | 5,801 | -0.16% |
|
| 2018/12/20 | 3 | 37.70 | 0 | 0.00 | 37.55 | 3 | 5,515 | 0.05% |
|
| 2018/12/19 | 2 | 38.25 | 0 | 0.00 | 38.10 | 2 | 5,469 | 0.04% |
|
| 2018/12/18 | 0 | 0.00 | 2 | 38.08 | 37.85 | -2 | 5,439 | -0.04% |
|
| 2018/12/17 | 3 | 37.78 | 1 | 38.05 | 37.75 | 2 | 5,397 | 0.04% |
|
| 2018/12/14 | 40 | 38.16 | 30 | 38.18 | 38.15 | 10 | 5,426 | 0.18% |
|
| 2018/12/13 | 1 | 38.85 | 1 | 38.75 | 38.70 | 0 | 5,354 | 0.00% |
|
| 2018/12/12 | 2 | 39.00 | 0 | 0.00 | 39.05 | 2 | 5,307 | 0.04% |
|
| 2018/12/11 | 8 | 39.88 | 0 | 0.00 | 39.00 | 8 | 5,259 | 0.15% |
|
| 2018/12/10 | 10 | 40.13 | 3 | 40.73 | 40.80 | 7 | 5,168 | 0.14% |
|
| 2018/12/06 | 13 | 39.42 | 1 | 39.50 | 39.20 | 12 | 5,147 | 0.23% |
|
| 2018/12/04 | 1 | 41.70 | 1 | 42.30 | 41.70 | 0 | 5,152 | 0.00% |
|
| 2018/12/03 | 1 | 39.85 | 3 | 40.62 | 41.10 | -2 | 5,077 | -0.04% |
|
| 2018/11/30 | 10 | 38.50 | 2 | 39.13 | 38.85 | 8 | 4,964 | 0.16% |
|
| 2018/11/29 | 6 | 39.37 | 1 | 39.80 | 38.60 | 5 | 4,884 | 0.10% |
|
| 2018/11/28 | 0 | 0.00 | 7 | 38.54 | 39.40 | -7 | 4,733 | -0.15% |
|
| 2018/11/27 | 9 | 37.18 | 0 | 0.00 | 37.15 | 9 | 4,594 | 0.20% |
|
| 2018/11/26 | 1 | 37.00 | 0 | 0.00 | 37.90 | 1 | 4,559 | 0.02% |
|
| 2018/11/23 | 1 | 38.05 | 1 | 38.40 | 38.05 | 0 | 4,609 | 0.00% |
|
| 2018/11/22 | 1 | 37.70 | 9 | 38.09 | 38.00 | -8 | 4,684 | -0.17% |
|
| 2018/11/21 | 4 | 37.05 | 2 | 36.90 | 37.05 | 2 | 4,700 | 0.04% |
|
| 2018/11/20 | 4 | 38.15 | 1 | 38.45 | 38.25 | 3 | 4,633 | 0.06% |
|
| 2018/11/19 | 1 | 38.50 | 3 | 38.80 | 39.20 | -2 | 4,569 | -0.04% |
|
| 2018/11/16 | 9 | 37.48 | 4 | 37.71 | 38.50 | 5 | 4,576 | 0.11% |
|
| 2018/11/15 | 16 | 37.96 | 9 | 38.58 | 38.30 | 7 | 4,481 | 0.16% |
|
| 2018/11/14 | 0 | 0.00 | 8 | 40.54 | 40.20 | -8 | 4,495 | -0.18% |
|
| 2018/11/13 | 21 | 39.92 | 0 | 0.00 | 40.40 | 21 | 4,610 | 0.46% |
|
| 2018/11/12 | 2 | 41.63 | 0 | 0.00 | 41.45 | 2 | 4,841 | 0.04% |
|
| 2018/11/08 | 0 | 0.00 | 1 | 42.05 | 41.30 | -1 | 5,188 | -0.02% |
|
| 2018/11/07 | 3 | 41.95 | 2 | 41.90 | 42.00 | 1 | 5,234 | 0.02% |
|
| 2018/11/06 | 3 | 41.00 | 3 | 41.18 | 41.05 | 0 | 5,294 | 0.00% |
|
| 2018/11/05 | 2 | 41.43 | 4 | 41.74 | 41.50 | -2 | 5,310 | -0.04% |
|
| 2018/11/02 | 2 | 42.75 | 0 | 0.00 | 42.05 | 2 | 5,347 | 0.04% |
|
| 2018/11/01 | 2 | 42.08 | 2 | 42.35 | 42.50 | 0 | 5,348 | 0.00% |
|
| 2018/10/31 | 0 | 0.00 | 22 | 40.49 | 40.45 | -22 | 5,354 | -0.41% |
|
| 2018/10/30 | 12 | 38.76 | 5 | 38.75 | 39.00 | 7 | 5,361 | 0.13% |
|
| 2018/10/29 | 8 | 40.04 | 1 | 40.10 | 39.90 | 7 | 5,366 | 0.13% |
|
| 2018/10/26 | 1 | 39.75 | 2 | 39.70 | 40.20 | -1 | 5,447 | -0.02% |
|
| 2018/10/25 | 4 | 37.23 | 9 | 37.88 | 39.00 | -5 | 5,461 | -0.09% |
|
| 2018/10/24 | 5 | 38.35 | 8 | 38.38 | 38.45 | -3 | 5,452 | -0.06% |
|
| 2018/10/23 | 3 | 39.53 | 0 | 0.00 | 39.10 | 3 | 5,492 | 0.05% |
|
| 2018/10/22 | 4 | 39.35 | 1 | 39.90 | 39.45 | 3 | 5,610 | 0.05% |
|
| 2018/10/19 | 15 | 39.48 | 14 | 39.56 | 40.20 | 1 | 5,771 | 0.02% |
|
| 2018/10/18 | 10 | 40.70 | 1 | 40.55 | 40.65 | 9 | 6,136 | 0.15% |
|
| 2018/10/17 | 1 | 40.85 | 0 | 0.00 | 40.65 | 1 | 6,369 | 0.02% |
|
| 2018/10/16 | 0 | 42.20 | 5 | 42.20 | 41.70 | -5 | 6,429 | -0.08% |
|
| 2018/10/15 | 1 | 41.80 | 1 | 42.30 | 41.75 | 0 | 6,534 | 0.00% |
|
| 2018/10/12 | 18 | 41.94 | 14 | 41.55 | 42.50 | 4 | 6,653 | 0.06% |
|
| 2018/10/11 | 31 | 42.01 | 10.2 | 42.03 | 41.70 | 20.8 | 6,817 | 0.31% |
|
| 2018/10/05 | 13 | 46.09 | 11 | 46.90 | 46.15 | 2 | 6,728 | 0.03% |
|
| 2018/10/04 | 2 | 48.00 | 0 | 0.00 | 47.95 | 2 | 6,706 | 0.03% |
|
| 2018/10/03 | 0 | 0.00 | 1 | 48.15 | 48.15 | -1 | 6,761 | -0.01% |
|
| 2018/10/02 | 1 | 49.25 | 2 | 48.85 | 48.80 | -1 | 6,824 | -0.01% |
|
| 2018/10/01 | 5 | 48.56 | 3 | 49.20 | 49.20 | 2 | 6,911 | 0.03% |
|
| 2018/09/28 | 0 | 0.00 | 1 | 47.65 | 48.20 | -1 | 6,966 | -0.01% |
|
| 2018/09/27 | 1 | 48.25 | 1 | 48.05 | 48.00 | 0 | 7,092 | 0.00% |
|
| 2018/09/26 | 2.1 | 48.43 | 0 | 0.00 | 48.20 | 2.1 | 7,165 | 0.03% |
|
| 2018/09/21 | 5 | 48.50 | 0 | 0.00 | 48.60 | 5 | 7,166 | 0.07% |
|
| 2018/09/20 | 5 | 48.87 | 0 | 0.00 | 48.60 | 5 | 7,211 | 0.07% |
|
| 2018/09/18 | 0 | 0.00 | 1 | 50.10 | 50.00 | -1 | 7,229 | -0.01% |
|
| 2018/09/14 | 1 | 51.90 | 3 | 50.93 | 51.90 | -2 | 7,293 | -0.03% |
|
| 2018/09/13 | 1.1 | 49.55 | 1 | 48.60 | 48.60 | 0.1 | 7,376 | 0.00% |
|
| 2018/09/12 | 4 | 49.69 | 2 | 49.73 | 49.20 | 2 | 7,430 | 0.03% |
|
| 2018/09/11 | 2 | 49.55 | 2 | 49.30 | 50.10 | 0 | 7,486 | 0.00% |
|
| 2018/09/07 | 4 | 50.15 | 2 | 51.15 | 49.70 | 2 | 7,645 | 0.03% |
|
| 2018/09/05 | 2 | 52.30 | 0 | 0.00 | 52.30 | 2 | 7,654 | 0.03% |
|
| 2018/08/31 | 0 | 0.00 | 1 | 52.20 | 52.40 | -1 | 7,971 | -0.01% |
|
| 2018/08/30 | 1 | 51.50 | 1 | 52.00 | 51.30 | 0 | 8,074 | 0.00% |
|
| 2018/08/29 | 6 | 53.63 | 0 | 0.00 | 53.00 | 6 | 8,043 | 0.07% |
|
| 2018/08/28 | 2 | 54.30 | 0 | 0.00 | 53.70 | 2 | 8,093 | 0.02% |
|
| 2018/08/23 | 2 | 51.20 | 5 | 51.52 | 51.90 | -3 | 8,243 | -0.04% |
|
| 2018/08/22 | 1 | 51.50 | 1 | 51.30 | 51.30 | 0 | 8,319 | 0.00% |
|
| 2018/08/21 | 20 | 51.90 | 2 | 51.80 | 52.00 | 18 | 8,311 | 0.22% |
|
| 2018/08/20 | 0.1 | 49.60 | 35 | 49.53 | 49.00 | -34.9 | 8,274 | -0.42% |
|
| 2018/08/17 | 100 | 50.90 | 1 | 50.30 | 50.30 | 99 | 8,296 | 1.19% |
|
| 2018/08/16 | 5 | 53.28 | 5 | 53.36 | 53.20 | 0 | 8,213 | 0.00% |
|
| 2018/08/15 | 26.1 | 54.42 | 7 | 54.87 | 54.40 | 19.1 | 8,285 | 0.23% |
|
| 2018/08/14 | 2.1 | 56.26 | 2 | 56.75 | 56.40 | 0.1 | 8,167 | 0.00% |
|
| 2018/08/13 | 10 | 55.25 | 9 | 56.34 | 54.80 | 1 | 8,390 | 0.01% |
|
| 2018/08/10 | 2.1 | 57.70 | 5 | 57.70 | 57.20 | -2.9 | 8,745 | -0.03% |
|
| 2018/08/09 | 13 | 57.28 | 2 | 57.55 | 57.10 | 11 | 9,040 | 0.12% |
|
| 2018/08/08 | 6 | 58.45 | 1 | 58.30 | 57.40 | 5 | 9,330 | 0.05% |
|
| 2018/08/07 | 7 | 57.56 | 1 | 58.10 | 57.60 | 6 | 9,430 | 0.06% |
|
| 2018/08/06 | 3.1 | 58.27 | 3 | 58.03 | 58.20 | 0.1 | 9,564 | 0.00% |
|
| 2018/08/03 | 6 | 59.18 | 3 | 59.53 | 58.90 | 3 | 9,636 | 0.03% |
|
| 2018/08/02 | 10.1 | 59.46 | 6 | 59.75 | 58.80 | 4.1 | 9,871 | 0.04% |
|
| 2018/08/01 | 7 | 62.11 | 3 | 61.93 | 61.40 | 4 | 9,899 | 0.04% |
|
| 2018/07/31 | 2 | 61.15 | 0 | 0.00 | 61.40 | 2 | 9,873 | 0.02% |
|
| 2018/07/30 | 3 | 60.63 | 0 | 0.00 | 60.30 | 3 | 9,961 | 0.03% |
|
| 2018/07/27 | 8 | 63.15 | 4 | 62.73 | 62.70 | 4 | 9,989 | 0.04% |
|
| 2018/07/26 | 4 | 64.85 | 0 | 0.00 | 63.40 | 4 | 9,945 | 0.04% |
|
| 2018/07/25 | 27.1 | 66.27 | 26 | 65.99 | 66.30 | 1.1 | 9,752 | 0.01% |
|
| 2018/07/24 | 6 | 60.80 | 14 | 61.53 | 62.40 | -8 | 9,346 | -0.09% |
|
| 2018/07/23 | 1 | 57.20 | 0 | 0.00 | 57.70 | 1 | 9,108 | 0.01% |
|
| 2018/07/20 | 8 | 58.48 | 0 | 0.00 | 58.00 | 8 | 9,078 | 0.09% |
|
| 2018/07/19 | 10 | 61.44 | 1 | 61.80 | 61.10 | 9 | 8,995 | 0.10% |
|
| 2018/07/18 | 6 | 62.38 | 11 | 62.51 | 62.80 | -5 | 8,980 | -0.06% |
|
| 2018/07/17 | 2 | 59.65 | 1 | 59.50 | 59.50 | 1 | 8,875 | 0.01% |
|
| 2018/07/16 | 1 | 59.60 | 3 | 59.73 | 59.60 | -2 | 8,989 | -0.02% |
|
| 2018/07/13 | 2 | 59.10 | 0 | 0.00 | 59.20 | 2 | 9,048 | 0.02% |
|
| 2018/07/12 | 5.1 | 59.04 | 0 | 0.00 | 58.20 | 5.1 | 9,086 | 0.06% |
|
| 2018/07/11 | 0 | 0.00 | 1 | 63.20 | 62.60 | -1 | 9,133 | -0.01% |
|
| 2018/07/09 | 4 | 61.88 | 2 | 61.50 | 61.60 | 2 | 9,201 | 0.02% |
|
| 2018/07/06 | 4 | 64.08 | 2 | 64.30 | 64.20 | 2 | 9,259 | 0.02% |
|
| 2018/07/05 | 3.2 | 65.50 | 0 | 0.00 | 63.70 | 3.2 | 9,486 | 0.03% |
|
| 2018/07/04 | 1 | 67.30 | 1 | 67.20 | 67.70 | 0 | 9,449 | 0.00% |
|
| 2018/07/03 | 2 | 66.25 | 12 | 66.10 | 65.00 | -10 | 9,552 | -0.10% |
|
| 2018/07/02 | 17 | 67.38 | 0 | 0.00 | 66.30 | 17 | 9,586 | 0.18% |
|
| 2018/06/29 | 4.1 | 66.95 | 5 | 66.86 | 67.40 | -0.9 | 9,666 | -0.01% |
|
| 2018/06/28 | 3.1 | 66.55 | 7 | 66.66 | 65.30 | -3.9 | 9,593 | -0.04% |
|
| 2018/06/27 | 2 | 68.50 | 0 | 0.00 | 68.20 | 2 | 9,591 | 0.02% |
|
| 2018/06/26 | 1 | 66.90 | 8 | 66.94 | 68.00 | -7 | 9,593 | -0.07% |
|
| 2018/06/25 | 3 | 68.20 | 1 | 68.10 | 67.90 | 2 | 9,618 | 0.02% |
|
| 2018/06/22 | 0 | 0.00 | 19 | 67.80 | 67.50 | -19 | 9,587 | -0.20% |
|
| 2018/06/21 | 24 | 72.15 | 2 | 71.80 | 71.60 | 22 | 9,489 | 0.23% |
|
| 2018/06/20 | 12 | 73.71 | 9 | 73.40 | 73.60 | 3 | 9,533 | 0.03% |
|
| 2018/06/19 | 1 | 73.40 | 1 | 75.00 | 76.50 | 0 | 9,505 | 0.00% |
|
| 2018/06/15 | 2 | 74.80 | 0 | 0.00 | 73.90 | 2 | 9,390 | 0.02% |
|
| 2018/06/14 | 4 | 76.08 | 0 | 0.00 | 75.10 | 4 | 9,317 | 0.04% |
|
| 2018/06/13 | 6 | 77.00 | 11 | 76.50 | 76.60 | -5 | 9,411 | -0.05% |
|
| 2018/06/12 | 2 | 76.70 | 1 | 77.50 | 77.20 | 1 | 9,510 | 0.01% |
|
| 2018/06/11 | 19 | 76.98 | 16 | 77.54 | 77.50 | 3 | 9,498 | 0.03% |
|
| 2018/06/08 | 3 | 75.07 | 2 | 75.45 | 74.50 | 1 | 9,390 | 0.01% |
|
| 2018/06/07 | 5 | 74.68 | 3 | 75.10 | 74.30 | 2 | 9,394 | 0.02% |
|
| 2018/06/04 | 1 | 80.00 | 0 | 0.00 | 78.80 | 1 | 9,714 | 0.01% |
|
| 2018/05/31 | 3 | 80.83 | 3 | 81.20 | 79.10 | 0 | 9,878 | 0.00% |
|
| 2018/05/30 | 3 | 79.30 | 1 | 79.50 | 78.60 | 2 | 9,870 | 0.02% |
|
| 2018/05/29 | 2 | 81.40 | 1 | 81.90 | 80.80 | 1 | 9,810 | 0.01% |
|
| 2018/05/28 | 0 | 0.00 | 1 | 83.40 | 82.20 | -1 | 9,801 | -0.01% |
|
| 2018/05/25 | 4 | 84.55 | 4 | 84.48 | 83.50 | 0 | 9,755 | 0.00% |
|
| 2018/05/24 | 3 | 86.20 | 0 | 0.00 | 86.40 | 3 | 9,690 | 0.03% |
|
| 2018/05/23 | 2 | 87.50 | 0 | 0.00 | 87.50 | 2 | 9,635 | 0.02% |
|
| 2018/05/22 | 1 | 88.20 | 3 | 85.00 | 88.80 | -2 | 9,591 | -0.02% |
|
| 2018/05/21 | 6 | 87.85 | 3 | 87.27 | 86.30 | 3 | 9,635 | 0.03% |
|
| 2018/05/18 | 62 | 85.04 | 59 | 83.85 | 85.20 | 3 | 9,483 | 0.03% |
|
| 2018/05/17 | 43 | 78.55 | 47 | 78.63 | 80.60 | -4 | 9,237 | -0.04% |
|
| 2018/05/16 | 8 | 80.50 | 19 | 79.71 | 75.60 | -11 | 9,016 | -0.12% |
|
| 2018/05/15 | 8 | 77.88 | 2 | 77.60 | 79.10 | 6 | 8,824 | 0.07% |
|
| 2018/05/14 | 6 | 76.42 | 3 | 77.03 | 77.50 | 3 | 8,869 | 0.03% |
|
| 2018/05/11 | 6 | 75.08 | 11 | 75.51 | 75.90 | -5 | 8,772 | -0.06% |
|
| 2018/05/10 | 19 | 75.68 | 38 | 75.85 | 76.00 | -19 | 8,738 | -0.22% |
|
| 2018/05/09 | 9 | 71.90 | 11.1 | 69.76 | 71.90 | -2.1 | 8,561 | -0.02% |
|
| 2018/05/08 | 7 | 71.04 | 2 | 71.15 | 69.60 | 5 | 8,500 | 0.06% |
|
| 2018/05/07 | 6 | 71.18 | 12.1 | 71.29 | 71.60 | -6.1 | 8,561 | -0.07% |
|
| 2018/05/04 | 2 | 68.95 | 3 | 68.30 | 69.30 | -1 | 8,656 | -0.01% |
|
| 2018/05/03 | 1 | 67.00 | 3 | 67.20 | 66.30 | -2 | 8,631 | -0.02% |
|
| 2018/05/02 | 0 | 0.00 | 15.2 | 65.00 | 64.70 | -15.2 | 8,727 | -0.17% |
|
| 2018/04/30 | 0 | 0.00 | 5 | 64.20 | 65.40 | -5 | 9,013 | -0.06% |
|
| 2018/04/27 | 7 | 63.89 | 1 | 64.20 | 63.90 | 6 | 9,098 | 0.07% |
|
| 2018/04/26 | 0 | 0.00 | 3 | 64.50 | 63.50 | -3 | 9,209 | -0.03% |
|
| 2018/04/25 | 0 | 0.00 | 1 | 64.40 | 64.50 | -1 | 9,162 | -0.01% |
|
| 2018/04/24 | 0 | 0.00 | 1 | 65.60 | 65.90 | -1 | 9,217 | -0.01% |
|
| 2018/04/23 | 1 | 63.60 | 0 | 0.00 | 65.40 | 1 | 9,242 | 0.01% |
|
| 2018/04/20 | 2 | 65.05 | 0 | 0.00 | 64.50 | 2 | 9,316 | 0.02% |
|
| 2018/04/19 | 1 | 67.40 | 3 | 67.87 | 67.10 | -2 | 9,236 | -0.02% |
|
| 2018/04/18 | 13 | 66.40 | 13 | 66.94 | 67.00 | 0 | 9,337 | 0.00% |
|
| 2018/04/17 | 7 | 66.03 | 7 | 64.89 | 65.80 | 0 | 9,534 | 0.00% |
|
| 2018/04/16 | 13 | 67.40 | 6 | 67.32 | 66.70 | 7 | 9,561 | 0.07% |
|
| 2018/04/13 | 6 | 69.50 | 4 | 69.63 | 69.50 | 2 | 9,646 | 0.02% |
|
| 2018/04/12 | 28 | 71.40 | 13 | 71.28 | 71.20 | 15 | 9,783 | 0.15% |
|
| 2018/04/11 | 2 | 70.60 | 40 | 72.68 | 73.20 | -38 | 9,756 | -0.39% |
|
| 2018/04/10 | 4 | 68.20 | 0 | 0.00 | 67.80 | 4 | 9,676 | 0.04% |
|
| 2018/04/09 | 4 | 71.18 | 6 | 72.30 | 70.00 | -2 | 9,651 | -0.02% |
|
| 2018/04/03 | 1 | 69.60 | 1 | 68.80 | 68.50 | 0 | 9,496 | 0.00% |
|
| 2018/04/02 | 1 | 67.70 | 5 | 69.24 | 67.70 | -4 | 9,481 | -0.04% |
|
| 2018/03/31 | 2 | 66.70 | 5 | 66.80 | 66.80 | -3 | 9,370 | -0.03% |
|
| 2018/03/30 | 2 | 66.70 | 0 | 0.00 | 66.10 | 2 | 9,371 | 0.02% |
|
| 2018/03/28 | 0 | 0.00 | 2 | 68.00 | 66.80 | -2 | 9,330 | -0.02% |
|
| 2018/03/27 | 2 | 68.40 | 1 | 67.70 | 67.60 | 1 | 9,274 | 0.01% |
|
| 2018/03/26 | 1 | 67.30 | 7 | 67.00 | 67.30 | -6 | 9,309 | -0.06% |
|
| 2018/03/23 | 2 | 65.25 | 1 | 67.10 | 66.60 | 1 | 9,455 | 0.01% |
|
| 2018/03/22 | 1 | 67.00 | 20 | 65.71 | 66.00 | -19 | 9,397 | -0.20% |
|
| 2018/03/21 | 2 | 67.25 | 0 | 0.00 | 66.70 | 2 | 9,471 | 0.02% |
|
| 2018/03/20 | 2 | 66.90 | 0 | 0.00 | 67.20 | 2 | 9,688 | 0.02% |
|
| 2018/03/19 | 4 | 67.33 | 4 | 67.12 | 66.90 | 0 | 9,804 | 0.00% |
|
| 2018/03/16 | 29 | 67.34 | 22 | 67.18 | 69.10 | 7 | 9,671 | 0.07% |
|
| 2018/03/15 | 3.1 | 67.83 | 6 | 67.60 | 67.70 | -2.9 | 9,560 | -0.03% |
|
| 2018/03/14 | 0 | 0.00 | 1 | 66.30 | 66.30 | -1 | 9,556 | -0.01% |
|
| 2018/03/13 | 21 | 66.68 | 20 | 66.35 | 66.30 | 1 | 9,590 | 0.01% |
|
| 2018/03/12 | 25 | 66.88 | 18 | 66.89 | 66.60 | 7 | 9,519 | 0.07% |
|
| 2018/03/09 | 34 | 69.78 | 17 | 69.68 | 69.40 | 17 | 9,414 | 0.18% |
|
| 2018/03/08 | 67 | 74.88 | 37 | 74.41 | 72.40 | 30 | 9,334 | 0.32% |
|
| 2018/03/07 | 3 | 70.93 | 39 | 72.31 | 72.70 | -36 | 8,991 | -0.40% |
|
| 2018/03/06 | 8 | 69.84 | 3 | 70.40 | 69.30 | 5 | 8,905 | 0.06% |
|
| 2018/03/05 | 16 | 69.71 | 7 | 70.17 | 69.90 | 9 | 8,961 | 0.10% |
|
| 2018/03/02 | 7 | 68.79 | 3 | 68.73 | 68.10 | 4 | 8,984 | 0.04% |
|
| 2018/03/01 | 6 | 70.12 | 5 | 69.42 | 70.80 | 1 | 9,006 | 0.01% |
|
| 2018/02/27 | 17 | 71.64 | 76 | 71.19 | 70.30 | -59 | 8,924 | -0.66% |
|
| 2018/02/26 | 29 | 72.90 | 32 | 73.18 | 72.60 | -3 | 8,835 | -0.03% |
|
| 2018/02/23 | 94 | 74.55 | 37 | 74.40 | 72.10 | 57 | 8,758 | 0.65% |
|
| 2018/02/22 | 25 | 72.71 | 11 | 72.58 | 72.50 | 14 | 8,743 | 0.16% |
|
| 2018/02/21 | 27 | 73.24 | 17 | 73.40 | 74.10 | 10 | 8,709 | 0.11% |
|
| 2018/02/12 | 4 | 67.50 | 5 | 67.92 | 67.40 | -1 | 8,591 | -0.01% |
|
| 2018/02/09 | 3 | 67.17 | 1 | 65.20 | 66.30 | 2 | 8,509 | 0.02% |
|
| 2018/02/08 | 11 | 66.95 | 11 | 67.66 | 67.00 | 0 | 8,355 | 0.00% |
|
| 2018/02/07 | 4 | 67.18 | 3 | 68.00 | 66.00 | 1 | 8,327 | 0.01% |
|
| 2018/02/06 | 11 | 63.64 | 19 | 64.82 | 64.70 | -8 | 8,225 | -0.10% |
|
| 2018/02/05 | 15.1 | 70.08 | 3 | 70.47 | 69.00 | 12.1 | 8,162 | 0.15% |
|
| 2018/02/02 | 0 | 0.00 | 7 | 73.27 | 74.40 | -7 | 8,218 | -0.09% |
|
| 2018/02/01 | 6 | 72.10 | 11 | 73.79 | 71.70 | -5 | 8,375 | -0.06% |
|
| 2018/01/31 | 8 | 73.39 | 7 | 73.10 | 72.70 | 1 | 8,392 | 0.01% |
|
| 2018/01/30 | 12 | 73.47 | 6 | 73.93 | 74.20 | 6 | 8,342 | 0.07% |
|
| 2018/01/29 | 19 | 74.49 | 27 | 74.04 | 75.00 | -8 | 8,311 | -0.10% |
|
| 2018/01/26 | 39 | 71.07 | 30 | 70.73 | 70.40 | 9 | 8,146 | 0.11% |
|
| 2018/01/25 | 21 | 72.18 | 18 | 72.78 | 72.80 | 3 | 8,089 | 0.04% |
|
| 2018/01/24 | 26.2 | 71.70 | 66 | 71.95 | 70.30 | -39.8 | 8,017 | -0.50% |
|
| 2018/01/23 | 13 | 67.49 | 33 | 67.40 | 67.00 | -20 | 7,896 | -0.25% |
|
| 2018/01/22 | 32 | 67.44 | 4 | 67.30 | 67.30 | 28 | 7,883 | 0.36% |
|
| 2018/01/19 | 3 | 65.33 | 3 | 65.00 | 65.00 | 0 | 7,927 | 0.00% |
|
| 2018/01/18 | 31 | 65.44 | 2 | 64.80 | 64.20 | 29 | 7,966 | 0.36% |
|
| 2018/01/17 | 16 | 64.30 | 45 | 64.24 | 65.20 | -29 | 8,030 | -0.36% |
|
| 2018/01/16 | 51 | 64.17 | 16 | 64.50 | 63.00 | 35 | 8,226 | 0.43% |
|
| 2018/01/15 | 3 | 64.33 | 1 | 63.20 | 63.30 | 2 | 8,247 | 0.02% |
|
| 2018/01/12 | 4 | 66.73 | 2 | 66.95 | 65.60 | 2 | 8,190 | 0.02% |
|
| 2018/01/11 | 10 | 65.47 | 8 | 66.25 | 68.00 | 2 | 8,023 | 0.02% |
|
| 2018/01/10 | 1 | 62.80 | 1 | 63.30 | 61.90 | 0 | 7,768 | 0.00% |
|
| 2018/01/09 | 4 | 61.95 | 78 | 62.72 | 61.50 | -74 | 7,634 | -0.97% |
|
| 2018/01/08 | 4 | 61.00 | 8 | 59.20 | 61.00 | -4 | 7,466 | -0.05% |
|
| 2018/01/05 | 7 | 58.06 | 0 | 0.00 | 58.20 | 7 | 7,233 | 0.10% |
|
| 2018/01/04 | 36 | 57.48 | 18 | 57.16 | 59.20 | 18 | 7,106 | 0.25% |
|
| 2018/01/03 | 30 | 54.80 | 0 | 0.00 | 55.30 | 30 | 6,888 | 0.44% |
|
| 2018/01/02 | 1 | 52.80 | 5 | 52.80 | 52.80 | -4 | 6,782 | -0.06% |
|