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-永康 券商分點個股進出
中國信託-永康 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/05/23 | 7.4 | 189.20 | 20.4 | 189.09 | 191.00 | -13 | 15,954 | -0.08% |
|
| 2024/05/22 | 0.3 | 182.50 | 1 | 183.00 | 182.50 | -0.7 | 15,873 | 0.00% |
|
| 2024/05/21 | 2.1 | 182.02 | 1.2 | 181.42 | 182.00 | 0.9 | 16,037 | 0.01% |
|
| 2024/05/20 | 3 | 180.00 | 0 | 0.00 | 180.50 | 3 | 16,176 | 0.02% |
|
| 2024/05/17 | 3 | 183.17 | 2.1 | 182.52 | 183.50 | 0.9 | 16,378 | 0.01% |
|
| 2024/05/16 | 5 | 184.40 | 2 | 185.25 | 183.00 | 3 | 17,068 | 0.02% |
|
| 2024/05/15 | 2 | 183.00 | 0 | 0.00 | 182.50 | 2 | 17,079 | 0.01% |
|
| 2024/05/14 | 22 | 183.50 | 3 | 184.33 | 183.50 | 19 | 17,191 | 0.11% |
|
| 2024/05/13 | 23 | 186.22 | 2 | 186.25 | 186.50 | 21 | 17,219 | 0.12% |
|
| 2024/05/10 | 3.1 | 189.84 | 6.5 | 190.41 | 190.00 | -3.4 | 17,236 | -0.02% |
|
| 2024/05/09 | 10 | 191.50 | 30.3 | 191.97 | 190.50 | -20.3 | 17,221 | -0.12% |
|
| 2024/05/08 | 2.3 | 180.25 | 35.5 | 188.25 | 189.00 | -33.2 | 17,053 | -0.19% |
|
| 2024/05/07 | 3 | 183.00 | 3 | 182.83 | 182.00 | 0 | 16,965 | 0.00% |
|
| 2024/05/06 | 7 | 184.00 | 23.1 | 182.42 | 184.00 | -16.1 | 17,182 | -0.09% |
|
| 2024/05/03 | 19.2 | 177.57 | 17 | 176.88 | 176.00 | 2.2 | 17,232 | 0.01% |
|
| 2024/05/02 | 11.1 | 179.27 | 8 | 180.81 | 178.00 | 3.1 | 17,587 | 0.02% |
|
| 2024/04/30 | 13 | 183.88 | 5.1 | 183.31 | 182.00 | 8 | 17,726 | 0.04% |
|
| 2024/04/29 | 2 | 181.50 | 3 | 184.17 | 184.00 | -1 | 17,823 | -0.01% |
|
| 2024/04/26 | 16.1 | 183.64 | 6.5 | 183.08 | 182.50 | 9.6 | 18,070 | 0.05% |
|
| 2024/04/25 | 21.2 | 188.70 | 15 | 188.87 | 184.00 | 6.2 | 18,192 | 0.03% |
|
| 2024/04/24 | 1 | 184.50 | 24.3 | 185.10 | 187.00 | -23.3 | 17,703 | -0.13% |
|
| 2024/04/23 | 2.5 | 170.40 | 0 | 0.00 | 170.00 | 2.5 | 17,511 | 0.01% |
|
| 2024/04/22 | 4.6 | 169.33 | 2 | 168.00 | 167.50 | 2.6 | 17,483 | 0.01% |
|
| 2024/04/19 | 9.2 | 172.44 | 3.6 | 171.89 | 170.00 | 5.7 | 17,462 | 0.03% |
|
| 2024/04/18 | 3 | 176.50 | 2.1 | 178.34 | 178.50 | 0.9 | 17,256 | 0.01% |
|
| 2024/04/17 | 14.1 | 177.35 | 7 | 178.43 | 179.00 | 7.1 | 17,275 | 0.04% |
|
| 2024/04/16 | 8.7 | 177.93 | 5 | 177.90 | 177.00 | 3.7 | 17,189 | 0.02% |
|
| 2024/04/15 | 22.8 | 183.46 | 2 | 186.73 | 182.50 | 20.7 | 17,092 | 0.12% |
|
| 2024/04/12 | 2.1 | 191.56 | 0 | 0.00 | 194.00 | 2.1 | 16,828 | 0.01% |
|
| 2024/04/11 | 6 | 191.67 | 2.1 | 191.71 | 192.50 | 4 | 16,964 | 0.02% |
|
| 2024/04/10 | 3.2 | 192.70 | 2.2 | 191.64 | 191.50 | 1 | 17,078 | 0.01% |
|
| 2024/04/09 | 83.5 | 195.10 | 5.1 | 195.91 | 193.50 | 78.4 | 17,147 | 0.46% |
|
| 2024/04/08 | 9.7 | 198.83 | 10.1 | 198.90 | 199.00 | -0.4 | 17,073 | 0.00% |
|
| 2024/04/03 | 0.3 | 193.00 | 11 | 191.73 | 192.00 | -10.7 | 16,814 | -0.06% |
|
| 2024/04/02 | 0 | 0.00 | 0.1 | 193.81 | 193.50 | -0.1 | 16,766 | 0.00% |
|
| 2024/04/01 | 0 | 0.00 | 9 | 196.94 | 193.00 | -9 | 16,727 | -0.05% |
|
| 2024/03/29 | 1 | 192.50 | 4 | 193.00 | 191.00 | -3 | 16,622 | -0.02% |
|
| 2024/03/28 | 2 | 190.50 | 4 | 191.50 | 190.00 | -2 | 16,502 | -0.01% |
|
| 2024/03/27 | 8.1 | 191.49 | 3 | 191.33 | 191.50 | 5.1 | 16,503 | 0.03% |
|
| 2024/03/26 | 14.2 | 193.63 | 12.2 | 192.97 | 190.00 | 2.1 | 16,579 | 0.01% |
|
| 2024/03/25 | 4 | 198.25 | 6.3 | 197.86 | 198.00 | -2.3 | 16,372 | -0.01% |
|
| 2024/03/22 | 25.4 | 199.04 | 35.3 | 199.19 | 200.00 | -10 | 16,352 | -0.06% |
|
| 2024/03/21 | 20.2 | 199.89 | 26.8 | 200.12 | 200.00 | -6.6 | 16,283 | -0.04% |
|
| 2024/03/20 | 12.6 | 196.19 | 17.7 | 196.81 | 196.50 | -5.1 | 16,104 | -0.03% |
|
| 2024/03/19 | 18 | 191.47 | 138.7 | 191.39 | 192.50 | -120.7 | 15,743 | -0.77% |
大賣/鉅額交易
|
| 2024/03/18 | 6 | 183.75 | 48.2 | 184.50 | 187.00 | -42.2 | 15,167 | -0.28% |
|
| 2024/03/15 | 16 | 173.91 | 2.3 | 173.94 | 172.00 | 13.8 | 14,782 | 0.09% |
|
| 2024/03/14 | 2.2 | 178.09 | 3.3 | 179.10 | 177.50 | -1.1 | 14,960 | -0.01% |
|
| 2024/03/13 | 7.1 | 181.26 | 9 | 179.28 | 177.50 | -2 | 14,974 | -0.01% |
|
| 2024/03/12 | 12 | 180.21 | 12 | 181.25 | 182.00 | 0 | 14,884 | 0.00% |
|
| 2024/03/11 | 1 | 173.04 | 11.1 | 177.00 | 177.00 | -10.1 | 14,746 | -0.07% |
|
| 2024/03/08 | 2.2 | 174.90 | 8 | 174.13 | 173.50 | -5.8 | 14,819 | -0.04% |
|
| 2024/03/07 | 5.2 | 173.23 | 2 | 175.50 | 172.50 | 3.2 | 14,725 | 0.02% |
|
| 2024/03/06 | 27.5 | 174.15 | 9 | 174.22 | 174.00 | 18.5 | 14,683 | 0.13% |
|
| 2024/03/05 | 11.1 | 178.50 | 6 | 179.42 | 178.00 | 5.1 | 14,731 | 0.03% |
|
| 2024/03/04 | 0.1 | 180.00 | 7 | 181.14 | 180.50 | -6.9 | 14,948 | -0.05% |
|
| 2024/03/01 | 3 | 179.17 | 5.3 | 178.88 | 178.00 | -2.3 | 15,050 | -0.01% |
|
| 2024/02/29 | 99.1 | 176.27 | 5.2 | 175.75 | 179.50 | 93.9 | 14,991 | 0.63% |
|
| 2024/02/27 | 76.7 | 184.36 | 31.2 | 183.39 | 179.00 | 45.5 | 14,636 | 0.31% |
|
| 2024/02/26 | 5.6 | 194.20 | 42.5 | 194.74 | 196.00 | -36.9 | 13,782 | -0.27% |
|
| 2024/02/23 | 6 | 190.00 | 8.5 | 189.00 | 188.00 | -2.5 | 13,574 | -0.02% |
|
| 2024/02/22 | 8 | 188.13 | 1.3 | 188.20 | 189.00 | 6.7 | 13,899 | 0.05% |
|
| 2024/02/21 | 11.4 | 190.51 | 3 | 189.83 | 189.50 | 8.4 | 13,926 | 0.06% |
|
| 2024/02/20 | 12 | 190.65 | 11.8 | 190.09 | 190.50 | 0.2 | 13,945 | 0.00% |
|
| 2024/02/19 | 8.4 | 188.54 | 40.2 | 190.79 | 192.50 | -31.8 | 13,727 | -0.23% |
|
| 2024/02/16 | 0.3 | 181.00 | 8 | 181.25 | 182.00 | -7.7 | 13,206 | -0.06% |
|
| 2024/02/15 | 17 | 179.59 | 13.2 | 179.71 | 180.50 | 3.9 | 13,208 | 0.03% |
|
| 2024/02/05 | 2.1 | 176.98 | 0 | 0.00 | 176.50 | 2.1 | 13,201 | 0.02% |
|
| 2024/02/02 | 3 | 178.50 | 21.1 | 179.24 | 180.00 | -18.1 | 13,273 | -0.14% |
|
| 2024/02/01 | 3 | 175.00 | 21 | 177.50 | 177.50 | -18 | 13,239 | -0.14% |
|
| 2024/01/31 | 9 | 175.94 | 7.5 | 176.00 | 176.00 | 1.5 | 13,263 | 0.01% |
|
| 2024/01/30 | 4 | 178.75 | 17 | 179.32 | 178.00 | -13 | 13,303 | -0.10% |
|
| 2024/01/29 | 2.5 | 177.00 | 29.2 | 176.65 | 178.00 | -26.7 | 13,226 | -0.20% |
|
| 2024/01/26 | 6 | 173.17 | 7.1 | 172.15 | 171.50 | -1.1 | 13,187 | -0.01% |
|
| 2024/01/25 | 9 | 175.61 | 29 | 174.79 | 175.50 | -20 | 13,195 | -0.15% |
|
| 2024/01/24 | 22 | 170.32 | 10 | 170.05 | 169.50 | 12 | 12,861 | 0.09% |
|
| 2024/01/23 | 16 | 172.91 | 5 | 173.40 | 174.50 | 11 | 12,765 | 0.09% |
|
| 2024/01/22 | 6 | 173.25 | 29 | 173.62 | 175.00 | -23 | 12,782 | -0.18% |
|
| 2024/01/19 | 6.1 | 165.66 | 20 | 166.10 | 169.50 | -14 | 12,792 | -0.11% |
|
| 2024/01/18 | 2 | 157.00 | 1 | 156.50 | 157.00 | 1 | 12,858 | 0.01% |
|
| 2024/01/17 | 10.1 | 159.90 | 1.1 | 159.14 | 158.50 | 9.1 | 12,936 | 0.07% |
|
| 2024/01/16 | 1.2 | 162.37 | 3 | 161.83 | 162.00 | -1.9 | 13,170 | -0.01% |
|
| 2024/01/15 | 4 | 159.75 | 6 | 160.67 | 159.50 | -2 | 13,188 | -0.02% |
|
| 2024/01/12 | 22.1 | 159.50 | 1 | 159.50 | 159.00 | 21.1 | 13,212 | 0.16% |
|
| 2024/01/11 | 20.1 | 161.03 | 2 | 163.25 | 160.50 | 18.1 | 13,277 | 0.14% |
|
| 2024/01/10 | 8 | 160.63 | 5 | 161.40 | 162.50 | 3 | 13,469 | 0.02% |
|
| 2024/01/09 | 5 | 162.50 | 4 | 164.50 | 162.50 | 1 | 13,506 | 0.01% |
|
| 2024/01/08 | 12 | 161.29 | 2.1 | 162.29 | 161.00 | 9.9 | 13,686 | 0.07% |
|
| 2024/01/05 | 13.6 | 161.77 | 2 | 162.00 | 160.00 | 11.6 | 13,824 | 0.08% |
|
| 2024/01/04 | 17.4 | 165.91 | 1.2 | 167.43 | 164.50 | 16.3 | 13,724 | 0.12% |
|
| 2024/01/03 | 4.3 | 170.33 | 2 | 169.25 | 170.00 | 2.3 | 13,823 | 0.02% |
|
| 2024/01/02 | 4 | 173.38 | 2.5 | 173.12 | 173.00 | 1.5 | 13,782 | 0.01% |
|
| 2023/12/29 | 1.3 | 175.62 | 0 | 0.00 | 176.00 | 1.3 | 13,827 | 0.01% |
|
| 2023/12/28 | 4 | 177.00 | 1.2 | 176.10 | 175.50 | 2.8 | 13,892 | 0.02% |
|
| 2023/12/27 | 4 | 177.63 | 3 | 178.00 | 178.00 | 1 | 13,959 | 0.01% |
|
| 2023/12/26 | 2 | 178.00 | 6 | 177.58 | 177.50 | -4 | 14,136 | -0.03% |
|
| 2023/12/25 | 1 | 177.50 | 1 | 176.00 | 175.00 | 0 | 14,217 | 0.00% |
|
| 2023/12/22 | 13 | 176.42 | 2 | 176.00 | 175.00 | 11 | 14,389 | 0.08% |
|
| 2023/12/21 | 1 | 179.00 | 30 | 178.55 | 179.00 | -29 | 14,380 | -0.20% |
|
| 2023/12/20 | 2.3 | 174.54 | 8.2 | 174.83 | 173.00 | -5.9 | 14,324 | -0.04% |
|
| 2023/12/19 | 7 | 175.14 | 19 | 174.87 | 174.50 | -12 | 14,450 | -0.08% |
|
| 2023/12/18 | 4 | 176.75 | 2.2 | 179.86 | 176.00 | 1.8 | 14,520 | 0.01% |
|
| 2023/12/15 | 12 | 181.17 | 23.2 | 181.74 | 182.00 | -11.2 | 14,636 | -0.08% |
|
| 2023/12/14 | 3.2 | 179.84 | 7 | 179.64 | 180.50 | -3.8 | 14,685 | -0.03% |
|
| 2023/12/13 | 0 | 0.00 | 2 | 176.75 | 177.00 | -2 | 14,720 | -0.01% |
|
| 2023/12/12 | 13.2 | 177.46 | 8.1 | 176.71 | 176.00 | 5.1 | 15,164 | 0.03% |
|
| 2023/12/11 | 18.1 | 177.92 | 34 | 179.91 | 178.00 | -15.9 | 15,193 | -0.10% |
|
| 2023/12/08 | 8 | 173.25 | 10.1 | 174.04 | 174.50 | -2.1 | 14,950 | -0.01% |
|
| 2023/12/07 | 16.1 | 170.28 | 6.1 | 169.33 | 168.50 | 10 | 15,016 | 0.07% |
|
| 2023/12/06 | 2.1 | 170.77 | 2.2 | 171.23 | 170.00 | -0.1 | 15,083 | 0.00% |
|
| 2023/12/05 | 6.3 | 173.40 | 9.1 | 171.90 | 171.50 | -2.8 | 15,110 | -0.02% |
|
| 2023/12/04 | 7 | 175.00 | 22 | 175.98 | 177.00 | -15 | 14,993 | -0.10% |
|
| 2023/12/01 | 2 | 175.00 | 17 | 176.29 | 176.00 | -15 | 14,991 | -0.10% |
|
| 2023/11/30 | 19 | 175.82 | 18.5 | 174.54 | 177.00 | 0.6 | 14,954 | 0.00% |
|
| 2023/11/29 | 6.2 | 172.98 | 32.6 | 174.37 | 175.00 | -26.4 | 14,807 | -0.18% |
|
| 2023/11/28 | 7.4 | 169.74 | 7 | 169.57 | 170.00 | 0.4 | 14,628 | 0.00% |
|
| 2023/11/27 | 2.5 | 165.00 | 2.2 | 165.30 | 164.50 | 0.3 | 14,593 | 0.00% |
|
| 2023/11/24 | 10 | 167.20 | 14 | 166.86 | 167.00 | -4 | 14,773 | -0.03% |
|
| 2023/11/23 | 13.3 | 168.84 | 16.1 | 168.10 | 168.00 | -2.8 | 15,109 | -0.02% |
|
| 2023/11/22 | 21.1 | 170.14 | 17.1 | 170.53 | 171.00 | 3.9 | 15,101 | 0.03% |
|
| 2023/11/21 | 10 | 166.35 | 39.1 | 168.05 | 168.50 | -29.1 | 15,184 | -0.19% |
|
| 2023/11/20 | 3.1 | 160.84 | 2.1 | 160.71 | 160.00 | 1 | 15,423 | 0.01% |
|
| 2023/11/17 | 9.2 | 158.22 | 11.1 | 158.00 | 159.00 | -1.9 | 15,336 | -0.01% |
|
| 2023/11/16 | 0.2 | 156.00 | 0.1 | 154.50 | 155.00 | 0.1 | 15,363 | 0.00% |
|
| 2023/11/15 | 2.1 | 155.52 | 0.1 | 154.50 | 154.50 | 2 | 15,352 | 0.01% |
|
| 2023/11/14 | 9.1 | 153.27 | 1 | 153.50 | 153.00 | 8.1 | 15,321 | 0.05% |
|
| 2023/11/13 | 1.1 | 155.09 | 3 | 155.17 | 156.00 | -1.9 | 15,446 | -0.01% |
|
| 2023/11/10 | 2 | 150.50 | 4 | 150.25 | 151.00 | -2 | 15,571 | -0.01% |
|
| 2023/11/09 | 0 | 0.00 | 4.1 | 153.65 | 154.50 | -4.1 | 15,603 | -0.03% |
|
| 2023/11/08 | 4.2 | 154.63 | 2 | 155.00 | 154.50 | 2.2 | 15,739 | 0.01% |
|
| 2023/11/07 | 6.1 | 154.75 | 4.6 | 155.36 | 153.50 | 1.5 | 15,824 | 0.01% |
|
| 2023/11/06 | 0.2 | 157.09 | 1.1 | 157.50 | 158.00 | -0.9 | 16,019 | -0.01% |
|
| 2023/11/03 | 3 | 155.00 | 5.2 | 154.98 | 155.50 | -2.2 | 16,388 | -0.01% |
|
| 2023/11/02 | 3 | 149.59 | 1.5 | 149.63 | 151.00 | 1.5 | 16,370 | 0.01% |
|
| 2023/11/01 | 1 | 143.00 | 0 | 0.00 | 144.50 | 1 | 16,377 | 0.01% |
|
| 2023/10/31 | 3 | 145.33 | 1.1 | 143.32 | 143.00 | 1.9 | 16,639 | 0.01% |
|
| 2023/10/30 | 2.9 | 146.43 | 2 | 145.50 | 145.50 | 0.9 | 17,143 | 0.01% |
|
| 2023/10/27 | 3.3 | 148.65 | 8.1 | 147.73 | 147.00 | -4.8 | 17,194 | -0.03% |
|
| 2023/10/26 | 6.3 | 150.70 | 9.2 | 150.17 | 149.00 | -2.9 | 17,353 | -0.02% |
|
| 2023/10/25 | 4 | 160.13 | 4.1 | 159.02 | 157.00 | -0.1 | 17,380 | 0.00% |
|
| 2023/10/24 | 12.9 | 154.67 | 12.6 | 155.66 | 157.00 | 0.3 | 17,972 | 0.00% |
|
| 2023/10/23 | 7.1 | 159.53 | 3 | 160.50 | 158.50 | 4.1 | 18,580 | 0.02% |
|
| 2023/10/20 | 8.6 | 158.49 | 6 | 158.67 | 161.00 | 2.6 | 19,659 | 0.01% |
|
| 2023/10/19 | 4 | 158.88 | 7 | 158.50 | 160.00 | -3 | 20,246 | -0.01% |
|
| 2023/10/18 | 21.2 | 161.86 | 11 | 160.86 | 160.00 | 10.2 | 20,714 | 0.05% |
|
| 2023/10/17 | 4.1 | 167.50 | 14 | 168.61 | 166.50 | -9.9 | 21,177 | -0.05% |
|
| 2023/10/16 | 25 | 164.20 | 8 | 163.25 | 164.50 | 17 | 22,565 | 0.08% |
|
| 2023/10/13 | 20 | 169.73 | 5 | 169.80 | 169.00 | 15 | 23,739 | 0.06% |
|
| 2023/10/12 | 15.2 | 171.17 | 0 | 0.00 | 171.50 | 15.2 | 24,128 | 0.06% |
|
| 2023/10/11 | 5.1 | 172.23 | 11 | 173.95 | 171.50 | -5.9 | 24,906 | -0.02% |
|
| 2023/10/06 | 8 | 171.69 | 1 | 171.50 | 172.50 | 7 | 25,550 | 0.03% |
|
| 2023/10/05 | 13.3 | 173.43 | 0.5 | 174.00 | 172.50 | 12.8 | 25,793 | 0.05% |
|
| 2023/10/04 | 16.2 | 173.14 | 0 | 0.00 | 174.00 | 16.2 | 25,809 | 0.06% |
|
| 2023/10/03 | 10 | 177.20 | 0 | 0.00 | 175.50 | 10 | 25,840 | 0.04% |
|
| 2023/10/02 | 7.3 | 179.00 | 11.3 | 178.96 | 178.50 | -4 | 26,042 | -0.02% |
|
| 2023/09/28 | 9.2 | 174.70 | 4.1 | 173.45 | 173.50 | 5.1 | 26,337 | 0.02% |
|
| 2023/09/27 | 3.7 | 173.38 | 2 | 173.25 | 173.50 | 1.7 | 26,484 | 0.01% |
|
| 2023/09/26 | 11.3 | 176.69 | 10 | 177.70 | 176.00 | 1.3 | 26,457 | 0.00% |
|
| 2023/09/25 | 36.2 | 178.25 | 26 | 178.31 | 178.50 | 10.2 | 26,596 | 0.04% |
|
| 2023/09/22 | 26.1 | 177.13 | 38 | 179.11 | 181.00 | -11.9 | 26,579 | -0.04% |
|
| 2023/09/21 | 34.2 | 180.91 | 15 | 181.07 | 180.50 | 19.2 | 26,499 | 0.07% |
|
| 2023/09/20 | 26.6 | 185.74 | 10 | 184.55 | 183.50 | 16.6 | 26,558 | 0.06% |
|
| 2023/09/19 | 10 | 186.25 | 16.5 | 189.51 | 188.50 | -6.5 | 26,571 | -0.02% |
|
| 2023/09/18 | 27.2 | 186.63 | 6 | 187.17 | 184.50 | 21.2 | 26,467 | 0.08% |
|
| 2023/09/15 | 10.1 | 188.61 | 43.2 | 189.90 | 190.50 | -33.1 | 26,386 | -0.13% |
|
| 2023/09/14 | 3 | 185.50 | 13 | 185.42 | 186.00 | -10 | 26,171 | -0.04% |
|
| 2023/09/13 | 9.1 | 184.16 | 9.2 | 183.40 | 181.50 | -0.1 | 26,200 | 0.00% |
|
| 2023/09/12 | 5.2 | 183.24 | 10 | 183.85 | 185.00 | -4.8 | 26,428 | -0.02% |
|
| 2023/09/11 | 3.3 | 180.80 | 18 | 181.25 | 179.50 | -14.7 | 26,684 | -0.06% |
|
| 2023/09/08 | 11.5 | 181.91 | 6 | 182.42 | 181.00 | 5.5 | 26,828 | 0.02% |
|
| 2023/09/07 | 4 | 185.13 | 4 | 184.50 | 184.50 | 0 | 27,295 | 0.00% |
|
| 2023/09/06 | 19.2 | 185.56 | 4 | 186.13 | 187.00 | 15.2 | 27,500 | 0.06% |
|
| 2023/09/05 | 9 | 185.33 | 13.7 | 185.86 | 186.50 | -4.7 | 27,786 | -0.02% |
|
| 2023/09/04 | 10.1 | 183.78 | 12.1 | 184.17 | 185.00 | -2 | 28,511 | -0.01% |
|
| 2023/09/01 | 16.2 | 183.13 | 4 | 182.75 | 182.00 | 12.2 | 28,870 | 0.04% |
|
| 2023/08/31 | 4.5 | 184.09 | 10.8 | 185.19 | 185.50 | -6.2 | 29,026 | -0.02% |
|
| 2023/08/30 | 13 | 185.00 | 10.2 | 185.10 | 184.00 | 2.8 | 29,139 | 0.01% |
|
| 2023/08/29 | 14.3 | 182.57 | 29 | 183.72 | 184.00 | -14.7 | 29,237 | -0.05% |
|
| 2023/08/28 | 28 | 178.07 | 6 | 176.75 | 176.00 | 22 | 29,112 | 0.08% |
|
| 2023/08/25 | 66 | 181.77 | 13.2 | 182.52 | 179.50 | 52.8 | 29,448 | 0.18% |
|
| 2023/08/24 | 17 | 186.94 | 104.3 | 186.12 | 189.00 | -87.3 | 29,388 | -0.30% |
大賣/
|
| 2023/08/23 | 3.2 | 176.17 | 9 | 175.89 | 177.00 | -5.8 | 29,334 | -0.02% |
|
| 2023/08/22 | 9.7 | 174.21 | 16 | 174.25 | 176.00 | -6.3 | 30,062 | -0.02% |
|
| 2023/08/21 | 16.1 | 173.69 | 2.1 | 174.50 | 172.50 | 14 | 31,063 | 0.05% |
|
| 2023/08/18 | 11.1 | 177.70 | 15 | 174.50 | 174.50 | -3.9 | 31,230 | -0.01% |
|
| 2023/08/17 | 26.2 | 179.87 | 14.1 | 179.06 | 180.50 | 12.1 | 31,514 | 0.04% |
|
| 2023/08/16 | 17 | 178.59 | 10.2 | 177.01 | 178.00 | 6.8 | 31,889 | 0.02% |
|
| 2023/08/15 | 4.1 | 174.90 | 22.1 | 175.77 | 175.50 | -18.1 | 31,957 | -0.06% |
|
| 2023/08/14 | 13.6 | 170.32 | 8 | 170.88 | 170.50 | 5.6 | 32,426 | 0.02% |
|
| 2023/08/11 | 7.1 | 176.86 | 2.2 | 175.82 | 174.50 | 4.9 | 32,885 | 0.01% |
|
| 2023/08/10 | 16.5 | 177.90 | 9 | 178.67 | 177.00 | 7.5 | 33,081 | 0.02% |
|
| 2023/08/09 | 10.1 | 184.79 | 22.2 | 185.09 | 184.00 | -12 | 33,007 | -0.04% |
|
| 2023/08/08 | 9.1 | 179.62 | 4 | 177.75 | 178.50 | 5.1 | 32,919 | 0.02% |
|
| 2023/08/07 | 15.3 | 181.03 | 11.5 | 178.30 | 182.00 | 3.8 | 33,012 | 0.01% |
|
| 2023/08/04 | 16.6 | 175.52 | 7 | 177.64 | 177.50 | 9.6 | 33,076 | 0.03% |
|
| 2023/08/02 | 29.6 | 181.24 | 14.3 | 184.24 | 180.00 | 15.3 | 33,196 | 0.05% |
|
| 2023/08/01 | 7 | 185.93 | 11.8 | 185.58 | 186.00 | -4.8 | 33,560 | -0.01% |
|
| 2023/07/31 | 25 | 186.12 | 24 | 187.27 | 184.50 | 0.9 | 33,969 | 0.00% |
|
| 2023/07/28 | 16.2 | 190.18 | 17.6 | 189.36 | 191.00 | -1.4 | 33,919 | 0.00% |
|
| 2023/07/27 | 36.4 | 191.42 | 15 | 191.37 | 190.50 | 21.4 | 33,959 | 0.06% |
|
| 2023/07/26 | 12 | 198.83 | 32.1 | 200.90 | 197.50 | -20.1 | 33,805 | -0.06% |
|
| 2023/07/25 | 40.3 | 199.99 | 22.4 | 202.35 | 195.50 | 17.9 | 33,790 | 0.05% |
|
| 2023/07/24 | 53.1 | 198.67 | 44.2 | 197.69 | 199.50 | 9 | 32,927 | 0.03% |
|
| 2023/07/21 | 41.2 | 190.83 | 7.4 | 190.65 | 190.50 | 33.8 | 32,768 | 0.10% |
|
| 2023/07/20 | 47.7 | 199.00 | 18.7 | 199.98 | 196.50 | 29 | 32,526 | 0.09% |
|
| 2023/07/19 | 36.6 | 202.37 | 29 | 202.16 | 203.00 | 7.6 | 32,017 | 0.02% |
|
| 2023/07/18 | 27.1 | 190.68 | 71.1 | 193.94 | 200.00 | -44.1 | 30,787 | -0.14% |
|
| 2023/07/17 | 46.7 | 184.54 | 18.1 | 184.50 | 182.00 | 28.6 | 29,625 | 0.10% |
|
| 2023/07/14 | 26.1 | 185.10 | 31.3 | 185.62 | 187.00 | -5.2 | 29,371 | -0.02% |
|
| 2023/07/13 | 36.3 | 175.09 | 43.2 | 175.16 | 175.50 | -6.9 | 28,676 | -0.02% |
|
| 2023/07/12 | 23.1 | 170.27 | 2 | 170.75 | 171.00 | 21.1 | 27,913 | 0.08% |
|
| 2023/07/11 | 4.1 | 169.54 | 27.5 | 169.98 | 169.00 | -23.4 | 27,712 | -0.08% |
|
| 2023/07/10 | 10.4 | 169.36 | 1 | 168.00 | 167.00 | 9.4 | 27,827 | 0.03% |
|
| 2023/07/07 | 10.1 | 169.05 | 5.6 | 168.68 | 170.00 | 4.5 | 27,843 | 0.02% |
|
| 2023/07/06 | 14.4 | 171.32 | 5.4 | 171.59 | 169.00 | 9 | 27,676 | 0.03% |
|
| 2023/07/05 | 17 | 181.68 | 27 | 180.24 | 178.00 | -10 | 27,240 | -0.04% |
|
| 2023/07/04 | 4 | 179.75 | 3.1 | 179.50 | 180.00 | 0.9 | 27,075 | 0.00% |
|
| 2023/07/03 | 14 | 175.14 | 19 | 179.47 | 179.50 | -5 | 27,204 | -0.02% |
|
| 2023/06/30 | 5.4 | 173.64 | 3 | 174.83 | 176.00 | 2.4 | 27,500 | 0.01% |
|
| 2023/06/29 | 7 | 173.57 | 6 | 175.00 | 174.00 | 1 | 28,041 | 0.00% |
|
| 2023/06/28 | 17.2 | 176.98 | 11.1 | 174.50 | 173.00 | 6.1 | 28,063 | 0.02% |
|
| 2023/06/27 | 17.3 | 176.80 | 28 | 176.75 | 177.00 | -10.7 | 28,482 | -0.04% |
|
| 2023/06/26 | 26.2 | 181.32 | 13 | 180.58 | 180.00 | 13.2 | 28,569 | 0.05% |
|
| 2023/06/21 | 2 | 187.00 | 4.3 | 187.81 | 187.00 | -2.3 | 29,175 | -0.01% |
|
| 2023/06/20 | 14.1 | 186.19 | 20 | 187.18 | 188.50 | -5.9 | 29,637 | -0.02% |
|
| 2023/06/19 | 14.2 | 188.16 | 7 | 187.07 | 185.50 | 7.2 | 29,823 | 0.02% |
|
| 2023/06/16 | 14.1 | 186.29 | 19.1 | 188.53 | 189.50 | -5 | 30,056 | -0.02% |
|
| 2023/06/15 | 1.2 | 186.37 | 20 | 184.40 | 186.50 | -18.9 | 29,855 | -0.06% |
|
| 2023/06/14 | 18.2 | 179.28 | 22.1 | 180.13 | 180.50 | -3.9 | 29,629 | -0.01% |
|
| 2023/06/13 | 13.3 | 178.12 | 35.8 | 179.21 | 180.00 | -22.5 | 29,512 | -0.08% |
|
| 2023/06/12 | 6.7 | 171.10 | 4 | 173.00 | 172.50 | 2.7 | 29,054 | 0.01% |
|
| 2023/06/09 | 14.1 | 170.12 | 14.1 | 169.32 | 171.50 | 0 | 28,957 | 0.00% |
|
| 2023/06/08 | 45.4 | 170.20 | 31 | 168.11 | 167.00 | 14.4 | 28,788 | 0.05% |
|
| 2023/06/07 | 24.2 | 175.27 | 29.4 | 175.25 | 176.00 | -5.2 | 28,229 | -0.02% |
|
| 2023/06/06 | 39.5 | 178.85 | 17.1 | 177.74 | 177.00 | 22.4 | 28,025 | 0.08% |
|
| 2023/06/05 | 18.3 | 180.57 | 25 | 182.36 | 181.00 | -6.7 | 28,021 | -0.02% |
|
| 2023/06/02 | 32.3 | 181.85 | 27.5 | 182.39 | 182.00 | 4.8 | 27,967 | 0.02% |
|
| 2023/06/01 | 5 | 181.30 | 5 | 180.50 | 181.00 | 0 | 27,935 | 0.00% |
|
| 2023/05/31 | 23 | 179.85 | 5 | 179.80 | 180.50 | 18 | 28,316 | 0.06% |
|
| 2023/05/30 | 27.2 | 179.76 | 22.1 | 179.43 | 180.00 | 5.1 | 28,128 | 0.02% |
|
| 2023/05/29 | 49.3 | 183.93 | 29.2 | 183.73 | 182.50 | 20.2 | 28,229 | 0.07% |
|
| 2023/05/26 | 43.8 | 188.65 | 29.1 | 186.91 | 185.50 | 14.7 | 28,279 | 0.05% |
|
| 2023/05/25 | 15.3 | 176.46 | 34.6 | 179.12 | 180.50 | -19.2 | 27,771 | -0.07% |
|
| 2023/05/24 | 13 | 166.19 | 2 | 166.50 | 167.50 | 11 | 26,934 | 0.04% |
|
| 2023/05/23 | 23 | 164.74 | 37.4 | 165.22 | 167.00 | -14.4 | 26,869 | -0.05% |
|
| 2023/05/22 | 27.2 | 162.46 | 9.4 | 161.90 | 161.00 | 17.8 | 26,560 | 0.07% |
|
| 2023/05/19 | 14.1 | 168.11 | 25.3 | 168.70 | 170.00 | -11.3 | 26,206 | -0.04% |
|
| 2023/05/18 | 21 | 168.29 | 24.5 | 168.36 | 167.50 | -3.5 | 26,351 | -0.01% |
|
| 2023/05/17 | 8.3 | 164.47 | 40.4 | 163.46 | 165.00 | -32.1 | 26,099 | -0.12% |
|
| 2023/05/16 | 3 | 160.50 | 14.4 | 161.01 | 161.00 | -11.4 | 25,638 | -0.04% |
|
| 2023/05/15 | 6.2 | 157.84 | 7 | 157.36 | 156.00 | -0.8 | 25,354 | 0.00% |
|
| 2023/05/12 | 9 | 157.67 | 20.4 | 157.06 | 160.00 | -11.4 | 25,345 | -0.04% |
|
| 2023/05/11 | 15 | 158.10 | 11.2 | 157.00 | 156.00 | 3.8 | 25,166 | 0.02% |
|
| 2023/05/10 | 5 | 157.50 | 5.8 | 158.00 | 158.00 | -0.7 | 25,089 | 0.00% |
|
| 2023/05/09 | 11.1 | 159.54 | 14.2 | 159.34 | 160.50 | -3.1 | 25,096 | -0.01% |
|
| 2023/05/08 | 23.3 | 159.89 | 35.5 | 160.58 | 161.00 | -12.3 | 25,088 | -0.05% |
|
| 2023/05/05 | 10 | 150.35 | 64.5 | 151.13 | 152.50 | -54.5 | 24,541 | -0.22% |
|
| 2023/05/04 | 43 | 147.16 | 58 | 147.72 | 148.50 | -15 | 24,440 | -0.06% |
|
| 2023/05/03 | 87 | 143.23 | 120.6 | 144.95 | 147.00 | -33.6 | 24,546 | -0.14% |
大賣/
|
| 2023/05/02 | 37.1 | 144.55 | 56.3 | 144.83 | 143.50 | -19.2 | 24,416 | -0.08% |
|
| 2023/04/28 | 13 | 143.38 | 116.2 | 144.14 | 145.00 | -103.2 | 24,457 | -0.42% |
大賣/鉅額交易
|
| 2023/04/27 | 18.9 | 136.92 | 2 | 136.50 | 136.50 | 16.9 | 23,763 | 0.07% |
|
| 2023/04/26 | 16 | 137.59 | 33.1 | 138.85 | 139.00 | -17.1 | 23,835 | -0.07% |
|
| 2023/04/25 | 109 | 138.35 | 85 | 138.04 | 135.00 | 24 | 23,701 | 0.10% |
大買/
|
| 2023/04/24 | 2 | 139.25 | 78.1 | 138.51 | 139.50 | -76.1 | 23,545 | -0.32% |
|
| 2023/04/21 | 36.2 | 136.84 | 35.5 | 137.54 | 136.50 | 0.7 | 23,472 | 0.00% |
|
| 2023/04/20 | 30.4 | 135.00 | 37 | 135.88 | 135.50 | -6.6 | 23,368 | -0.03% |
|
| 2023/04/19 | 77.3 | 134.93 | 3 | 134.33 | 132.50 | 74.3 | 23,543 | 0.32% |
|
| 2023/04/18 | 28.1 | 137.31 | 5 | 139.50 | 136.50 | 23.1 | 23,617 | 0.10% |
|
| 2023/04/17 | 25.1 | 138.68 | 5 | 138.90 | 139.00 | 20.1 | 23,761 | 0.08% |
|
| 2023/04/14 | 13.5 | 139.28 | 2 | 139.50 | 139.00 | 11.5 | 23,949 | 0.05% |
|
| 2023/04/13 | 19 | 140.43 | 12 | 139.71 | 139.50 | 7 | 23,954 | 0.03% |
|
| 2023/04/12 | 43.1 | 142.05 | 27 | 141.63 | 142.00 | 16.1 | 23,932 | 0.07% |
|
| 2023/04/11 | 13.1 | 144.46 | 1 | 144.00 | 143.00 | 12.1 | 23,978 | 0.05% |
|
| 2023/04/10 | 8 | 145.00 | 14 | 143.89 | 144.50 | -6 | 24,062 | -0.02% |
|
| 2023/04/07 | 7.3 | 144.79 | 8 | 144.63 | 144.50 | -0.7 | 24,146 | 0.00% |
|
| 2023/04/06 | 32.1 | 143.80 | 14 | 143.71 | 144.00 | 18.1 | 24,192 | 0.07% |
|
| 2023/03/31 | 25.1 | 148.98 | 33.1 | 148.43 | 147.50 | -8 | 24,432 | -0.03% |
|
| 2023/03/30 | 12 | 147.33 | 39.6 | 145.87 | 147.50 | -27.6 | 24,442 | -0.11% |
|
| 2023/03/29 | 3.4 | 140.06 | 2.3 | 140.78 | 140.50 | 1.1 | 24,829 | 0.00% |
|
| 2023/03/28 | 41.6 | 140.37 | 22.5 | 140.83 | 138.50 | 19.1 | 25,628 | 0.07% |
|
| 2023/03/27 | 18 | 145.62 | 23.5 | 146.33 | 145.50 | -5.5 | 25,225 | -0.02% |
|
| 2023/03/24 | 28 | 148.88 | 46.1 | 148.83 | 148.00 | -18.1 | 25,244 | -0.07% |
|
| 2023/03/23 | 22.3 | 144.55 | 41 | 142.83 | 146.00 | -18.7 | 24,511 | -0.08% |
|
| 2023/03/22 | 20.2 | 140.68 | 45.3 | 141.26 | 140.00 | -25.1 | 24,185 | -0.10% |
|
| 2023/03/21 | 35.2 | 137.77 | 17.7 | 138.38 | 138.50 | 17.6 | 24,170 | 0.07% |
|
| 2023/03/20 | 2 | 135.49 | 4.2 | 134.79 | 135.50 | -2.2 | 23,881 | -0.01% |
|
| 2023/03/17 | 0.2 | 132.50 | 9.5 | 132.55 | 134.00 | -9.3 | 24,105 | -0.04% |
|
| 2023/03/16 | 4.4 | 130.45 | 0 | 0.00 | 129.50 | 4.4 | 24,434 | 0.02% |
|
| 2023/03/15 | 5 | 131.60 | 5 | 132.10 | 131.00 | 0 | 25,342 | 0.00% |
|
| 2023/03/14 | 11.3 | 131.15 | 3 | 131.17 | 130.50 | 8.3 | 25,725 | 0.03% |
|
| 2023/03/13 | 4.4 | 131.14 | 14.3 | 130.43 | 133.50 | -9.9 | 26,381 | -0.04% |
|
| 2023/03/10 | 18.2 | 132.17 | 15.5 | 133.69 | 131.50 | 2.7 | 26,488 | 0.01% |
|
| 2023/03/09 | 4.1 | 137.11 | 1 | 136.00 | 136.00 | 3.1 | 27,683 | 0.01% |
|
| 2023/03/08 | 12.4 | 136.90 | 11.6 | 136.59 | 137.00 | 0.8 | 27,666 | 0.00% |
|
| 2023/03/07 | 13 | 135.96 | 8 | 136.06 | 136.50 | 5 | 27,869 | 0.02% |
|
| 2023/03/06 | 11.3 | 138.71 | 16.6 | 138.39 | 138.50 | -5.3 | 27,852 | -0.02% |
|
| 2023/03/03 | 31.7 | 137.54 | 49.3 | 136.65 | 136.50 | -17.6 | 28,013 | -0.06% |
|
| 2023/03/02 | 14.3 | 133.21 | 7 | 131.71 | 134.00 | 7.3 | 27,673 | 0.03% |
|
| 2023/03/01 | 19.4 | 129.09 | 23 | 129.26 | 131.50 | -3.6 | 27,695 | -0.01% |
|
| 2023/02/24 | 86.4 | 129.48 | 25 | 129.80 | 128.00 | 61.4 | 27,536 | 0.22% |
|
| 2023/02/23 | 23 | 134.11 | 12 | 134.13 | 134.00 | 11 | 27,064 | 0.04% |
|
| 2023/02/22 | 16.4 | 134.29 | 16 | 134.69 | 133.50 | 0.4 | 27,349 | 0.00% |
|
| 2023/02/21 | 15.2 | 136.45 | 24 | 136.04 | 137.50 | -8.8 | 27,513 | -0.03% |
|
| 2023/02/20 | 7 | 136.93 | 2.7 | 137.62 | 136.50 | 4.4 | 27,910 | 0.02% |
|
| 2023/02/17 | 12.2 | 136.18 | 10 | 136.25 | 136.00 | 2.2 | 28,466 | 0.01% |
|
| 2023/02/16 | 65 | 138.42 | 30.2 | 137.77 | 138.50 | 34.8 | 29,275 | 0.12% |
|
| 2023/02/15 | 11.1 | 135.18 | 32.2 | 133.46 | 137.50 | -21.2 | 30,468 | -0.07% |
|
| 2023/02/14 | 7 | 131.65 | 3 | 132.17 | 131.50 | 4 | 30,890 | 0.01% |
|
| 2023/02/13 | 14.4 | 128.62 | 3 | 129.00 | 128.50 | 11.4 | 32,245 | 0.04% |
|
| 2023/02/10 | 12.8 | 130.27 | 4 | 129.75 | 129.00 | 8.8 | 33,137 | 0.03% |
|
| 2023/02/09 | 15.1 | 132.34 | 1 | 132.00 | 132.50 | 14.1 | 33,431 | 0.04% |
|
| 2023/02/08 | 10.7 | 131.12 | 6 | 131.08 | 131.50 | 4.7 | 33,774 | 0.01% |
|
| 2023/02/07 | 9.1 | 129.79 | 3.1 | 130.17 | 130.00 | 6.1 | 33,943 | 0.02% |
|
| 2023/02/06 | 25.1 | 130.99 | 24 | 130.40 | 129.00 | 1.1 | 34,204 | 0.00% |
|
| 2023/02/03 | 20.3 | 139.95 | 14 | 139.32 | 137.00 | 6.3 | 34,062 | 0.02% |
|
| 2023/02/02 | 14.1 | 143.14 | 21 | 143.00 | 143.50 | -6.9 | 34,277 | -0.02% |
|
| 2023/02/01 | 17 | 140.76 | 55 | 141.07 | 141.50 | -38 | 34,457 | -0.11% |
|
| 2023/01/31 | 11.4 | 136.32 | 11.2 | 136.37 | 136.50 | 0.2 | 34,564 | 0.00% |
|
| 2023/01/30 | 9.3 | 132.10 | 44 | 133.90 | 136.00 | -34.7 | 35,279 | -0.10% |
|
| 2023/01/17 | 12.3 | 127.21 | 8 | 127.00 | 127.00 | 4.3 | 35,331 | 0.01% |
|
| 2023/01/16 | 6.3 | 129.06 | 12 | 129.54 | 128.00 | -5.7 | 36,209 | -0.02% |
|
| 2023/01/13 | 14 | 127.61 | 24 | 127.35 | 126.00 | -10 | 36,404 | -0.03% |
|
| 2023/01/12 | 13 | 126.23 | 6 | 126.50 | 125.00 | 7 | 36,934 | 0.02% |
|
| 2023/01/11 | 10.2 | 127.60 | 11.7 | 127.05 | 128.00 | -1.5 | 37,413 | 0.00% |
|
| 2023/01/10 | 13 | 126.27 | 7 | 126.07 | 126.50 | 6 | 37,953 | 0.02% |
|
| 2023/01/09 | 11.1 | 126.54 | 33 | 125.62 | 127.50 | -22 | 38,592 | -0.06% |
|
| 2023/01/06 | 16 | 121.22 | 38.2 | 121.94 | 123.00 | -22.2 | 38,463 | -0.06% |
|
| 2023/01/05 | 17.2 | 118.53 | 19.1 | 119.74 | 119.00 | -2 | 38,437 | -0.01% |
|
| 2023/01/04 | 40.3 | 119.53 | 12 | 119.13 | 120.00 | 28.3 | 38,524 | 0.07% |
|
| 2023/01/03 | 19.1 | 121.03 | 18 | 121.39 | 122.00 | 1.1 | 38,642 | 0.00% |
|
| 2022/12/30 | 13 | 121.42 | 12 | 120.50 | 120.00 | 1 | 38,893 | 0.00% |
|
| 2022/12/29 | 13 | 120.04 | 17 | 120.62 | 121.50 | -4 | 38,945 | -0.01% |
|
| 2022/12/28 | 12 | 121.33 | 8 | 120.69 | 120.00 | 4 | 39,277 | 0.01% |
|
| 2022/12/27 | 13.2 | 122.82 | 8 | 123.88 | 122.50 | 5.2 | 39,633 | 0.01% |
|
| 2022/12/26 | 26.1 | 122.96 | 4.1 | 123.15 | 123.00 | 22 | 39,842 | 0.06% |
|
| 2022/12/23 | 57.1 | 123.54 | 63 | 122.40 | 125.00 | -5.9 | 40,196 | -0.01% |
|
| 2022/12/22 | 35.2 | 122.28 | 12 | 121.79 | 122.00 | 23.2 | 40,091 | 0.06% |
|
| 2022/12/21 | 49 | 122.60 | 16.2 | 122.12 | 120.50 | 32.8 | 40,102 | 0.08% |
|
| 2022/12/20 | 57.9 | 128.80 | 21 | 128.90 | 126.50 | 36.9 | 39,454 | 0.09% |
|
| 2022/12/19 | 12.2 | 141.00 | 7 | 141.00 | 140.50 | 5.2 | 38,921 | 0.01% |
|
| 2022/12/16 | 16.2 | 143.12 | 5 | 142.60 | 142.00 | 11.2 | 38,881 | 0.03% |
|
| 2022/12/15 | 5 | 148.40 | 3 | 148.50 | 149.00 | 2 | 38,834 | 0.01% |
|
| 2022/12/14 | 12.3 | 146.72 | 5.3 | 147.25 | 147.50 | 7 | 38,939 | 0.02% |
|
| 2022/12/13 | 15.1 | 149.53 | 18 | 147.08 | 146.00 | -2.9 | 39,001 | -0.01% |
|
| 2022/12/12 | 6.1 | 148.37 | 8 | 148.88 | 150.00 | -1.9 | 38,827 | 0.00% |
|
| 2022/12/09 | 26.1 | 149.86 | 15 | 149.07 | 149.50 | 11.1 | 39,005 | 0.03% |
|
| 2022/12/08 | 25.5 | 148.36 | 19.3 | 148.97 | 149.50 | 6.2 | 38,854 | 0.02% |
|
| 2022/12/07 | 44 | 154.56 | 15 | 152.60 | 150.00 | 29 | 38,833 | 0.07% |
|
| 2022/12/06 | 24.4 | 165.53 | 14.1 | 164.59 | 163.00 | 10.3 | 38,234 | 0.03% |
|
| 2022/12/05 | 22 | 165.36 | 53.1 | 166.44 | 166.00 | -31.1 | 38,054 | -0.08% |
|
| 2022/12/02 | 16.1 | 159.91 | 7.3 | 160.30 | 160.50 | 8.8 | 37,559 | 0.02% |
|
| 2022/12/01 | 77.3 | 162.01 | 83 | 162.82 | 159.50 | -5.7 | 37,807 | -0.02% |
|
| 2022/11/30 | 4.1 | 153.52 | 5 | 153.00 | 155.50 | -0.9 | 36,551 | 0.00% |
|
| 2022/11/29 | 16.1 | 152.34 | 7 | 151.21 | 151.00 | 9.1 | 36,655 | 0.02% |
|
| 2022/11/28 | 7 | 155.86 | 10.2 | 154.97 | 155.50 | -3.2 | 36,801 | -0.01% |
|
| 2022/11/25 | 25.2 | 159.02 | 39 | 157.05 | 156.50 | -13.8 | 37,569 | -0.04% |
|
| 2022/11/24 | 10.2 | 156.20 | 13 | 155.04 | 157.50 | -2.8 | 37,308 | -0.01% |
|
| 2022/11/23 | 24 | 156.17 | 31.3 | 154.46 | 153.50 | -7.3 | 37,153 | -0.02% |
|
| 2022/11/22 | 30.2 | 156.87 | 16.1 | 156.42 | 156.00 | 14.1 | 37,179 | 0.04% |
|
| 2022/11/21 | 6 | 157.08 | 14.2 | 156.21 | 157.00 | -8.2 | 37,057 | -0.02% |
|
| 2022/11/18 | 32.3 | 156.21 | 20.4 | 155.97 | 154.00 | 11.9 | 36,990 | 0.03% |
|
| 2022/11/17 | 43 | 160.06 | 27 | 159.28 | 158.50 | 16 | 36,745 | 0.04% |
|
| 2022/11/16 | 18.2 | 160.19 | 15.2 | 160.56 | 161.50 | 3 | 36,811 | 0.01% |
|
| 2022/11/15 | 21.2 | 158.94 | 21.6 | 159.21 | 161.00 | -0.4 | 36,767 | 0.00% |
|
| 2022/11/14 | 34.7 | 160.17 | 55.9 | 159.17 | 158.50 | -21.2 | 36,487 | -0.06% |
|
| 2022/11/11 | 16.1 | 158.53 | 34.9 | 160.25 | 158.00 | -18.8 | 35,903 | -0.05% |
|
| 2022/11/10 | 32.5 | 144.98 | 43.5 | 145.99 | 147.00 | -11 | 34,562 | -0.03% |
|
| 2022/11/09 | 46.1 | 140.69 | 98.2 | 142.57 | 145.00 | -52.1 | 34,019 | -0.15% |
|
| 2022/11/08 | 29.1 | 134.22 | 46.1 | 133.95 | 133.00 | -17 | 33,249 | -0.05% |
|
| 2022/11/07 | 20 | 127.98 | 13 | 128.54 | 128.00 | 7 | 32,763 | 0.02% |
|
| 2022/11/04 | 18 | 125.64 | 28.1 | 127.25 | 129.00 | -10.1 | 32,663 | -0.03% |
|
| 2022/11/03 | 33 | 127.41 | 25 | 126.22 | 127.50 | 8 | 32,429 | 0.02% |
|
| 2022/11/02 | 9.1 | 126.12 | 11.3 | 126.42 | 127.50 | -2.2 | 32,426 | -0.01% |
|
| 2022/11/01 | 24 | 124.35 | 12.1 | 125.33 | 125.00 | 11.9 | 32,127 | 0.04% |
|
| 2022/10/31 | 7.3 | 125.12 | 11.2 | 125.08 | 124.50 | -3.9 | 32,406 | -0.01% |
|
| 2022/10/28 | 19.5 | 122.04 | 29.2 | 123.12 | 122.50 | -9.7 | 32,386 | -0.03% |
|
| 2022/10/27 | 15 | 120.63 | 32 | 120.78 | 120.50 | -17 | 32,343 | -0.05% |
|
| 2022/10/26 | 91.1 | 119.22 | 70 | 118.99 | 118.50 | 21.1 | 32,566 | 0.06% |
|
| 2022/10/25 | 20.2 | 121.83 | 19 | 121.66 | 121.50 | 1.2 | 32,418 | 0.00% |
|
| 2022/10/24 | 25.1 | 123.26 | 42.1 | 123.68 | 122.00 | -17.1 | 32,909 | -0.05% |
|
| 2022/10/21 | 34 | 117.88 | 42.1 | 117.85 | 116.50 | -8.1 | 33,140 | -0.02% |
|
| 2022/10/20 | 31.1 | 116.85 | 14 | 115.61 | 116.50 | 17.1 | 33,587 | 0.05% |
|
| 2022/10/19 | 33 | 123.26 | 28.2 | 124.46 | 122.50 | 4.8 | 33,184 | 0.01% |
|
| 2022/10/18 | 30 | 121.28 | 25.3 | 121.51 | 121.00 | 4.7 | 32,816 | 0.01% |
|
| 2022/10/17 | 16 | 115.03 | 17 | 116.50 | 119.50 | -1 | 32,568 | 0.00% |
|
| 2022/10/14 | 3 | 116.33 | 13.1 | 116.34 | 118.00 | -10.1 | 32,329 | -0.03% |
|
| 2022/10/13 | 15.2 | 109.95 | 12 | 108.83 | 107.50 | 3.2 | 32,698 | 0.01% |
|
| 2022/10/12 | 9 | 112.83 | 15 | 112.80 | 113.00 | -6 | 32,790 | -0.02% |
|
| 2022/10/11 | 22.1 | 113.14 | 11 | 112.41 | 112.00 | 11.1 | 32,949 | 0.03% |
|
| 2022/10/07 | 19.1 | 120.45 | 11 | 121.36 | 120.00 | 8.1 | 33,045 | 0.02% |
|
| 2022/10/06 | 9.1 | 123.05 | 21.3 | 123.38 | 123.50 | -12.2 | 33,041 | -0.04% |
|
| 2022/10/05 | 31 | 123.72 | 10.2 | 122.26 | 121.50 | 20.8 | 33,122 | 0.06% |
|
| 2022/10/04 | 2.3 | 119.87 | 9 | 121.89 | 122.50 | -6.7 | 32,909 | -0.02% |
|
| 2022/10/03 | 21 | 117.19 | 21.2 | 117.12 | 117.50 | -0.2 | 32,733 | 0.00% |
|
| 2022/09/30 | 13.1 | 112.05 | 12 | 113.42 | 117.50 | 1.1 | 33,043 | 0.00% |
|
| 2022/09/29 | 23 | 115.70 | 14 | 113.82 | 113.00 | 9 | 33,152 | 0.03% |
|
| 2022/09/28 | 21.2 | 117.96 | 3 | 116.33 | 115.00 | 18.2 | 33,183 | 0.05% |
|
| 2022/09/27 | 17.1 | 119.17 | 28.4 | 120.75 | 123.50 | -11.3 | 33,283 | -0.03% |
|
| 2022/09/26 | 38 | 118.74 | 55 | 119.70 | 118.00 | -17 | 33,442 | -0.05% |
|
| 2022/09/23 | 18 | 123.97 | 17 | 123.71 | 123.00 | 1 | 33,728 | 0.00% |
|
| 2022/09/22 | 11.1 | 123.96 | 10 | 124.30 | 124.00 | 1.1 | 33,827 | 0.00% |
|
| 2022/09/21 | 17.3 | 127.61 | 21 | 127.43 | 127.50 | -3.7 | 33,785 | -0.01% |
|
| 2022/09/20 | 16 | 130.63 | 11 | 128.95 | 129.00 | 5 | 34,024 | 0.01% |
|
| 2022/09/19 | 3 | 130.33 | 12 | 132.29 | 131.50 | -9 | 34,086 | -0.03% |
|
| 2022/09/16 | 15.2 | 132.03 | 9 | 132.00 | 130.00 | 6.2 | 34,195 | 0.02% |
|
| 2022/09/15 | 15.9 | 134.66 | 11 | 134.86 | 133.00 | 4.9 | 34,302 | 0.01% |
|
| 2022/09/14 | 31.8 | 134.16 | 10 | 135.00 | 135.50 | 21.8 | 34,700 | 0.06% |
|
| 2022/09/13 | 37.6 | 140.79 | 12 | 139.63 | 139.00 | 25.6 | 34,961 | 0.07% |
|
| 2022/09/12 | 11.4 | 143.66 | 15 | 143.57 | 142.50 | -3.6 | 35,100 | -0.01% |
|
| 2022/09/08 | 6 | 139.00 | 8 | 139.50 | 139.50 | -2 | 36,276 | -0.01% |
|
| 2022/09/07 | 21.2 | 133.17 | 28 | 136.16 | 139.00 | -6.8 | 37,968 | -0.02% |
|
| 2022/09/06 | 12.3 | 139.54 | 10.3 | 139.20 | 139.00 | 2 | 38,164 | 0.01% |
|
| 2022/09/05 | 24.3 | 140.05 | 7 | 140.50 | 138.00 | 17.3 | 38,203 | 0.05% |
|
| 2022/09/02 | 20.5 | 138.96 | 36 | 138.08 | 138.50 | -15.5 | 38,114 | -0.04% |
|
| 2022/09/01 | 118.8 | 140.26 | 78.7 | 139.27 | 138.00 | 40.1 | 37,632 | 0.11% |
大買/
|
| 2022/08/31 | 7 | 150.93 | 22 | 151.36 | 151.50 | -15 | 36,962 | -0.04% |
|
| 2022/08/30 | 2.1 | 153.24 | 9 | 152.56 | 153.00 | -6.9 | 37,023 | -0.02% |
|
| 2022/08/29 | 25.1 | 150.20 | 19 | 150.71 | 151.50 | 6.1 | 37,115 | 0.02% |
|
| 2022/08/26 | 25.6 | 156.61 | 26 | 157.42 | 156.50 | -0.4 | 36,956 | 0.00% |
|
| 2022/08/25 | 16.1 | 155.84 | 5.2 | 154.62 | 154.50 | 10.9 | 37,138 | 0.03% |
|
| 2022/08/24 | 5.2 | 152.67 | 6 | 153.92 | 154.50 | -0.8 | 37,485 | 0.00% |
|
| 2022/08/23 | 21.4 | 157.72 | 18.1 | 156.27 | 154.50 | 3.3 | 37,409 | 0.01% |
|
| 2022/08/22 | 47.3 | 165.13 | 45.1 | 164.64 | 163.50 | 2.2 | 37,361 | 0.01% |
|
| 2022/08/19 | 15 | 162.07 | 16.1 | 163.04 | 163.50 | -1.1 | 37,206 | 0.00% |
|
| 2022/08/18 | 11.2 | 156.74 | 12 | 157.79 | 160.00 | -0.8 | 37,362 | 0.00% |
|
| 2022/08/17 | 20.1 | 159.72 | 12.2 | 160.21 | 159.00 | 8 | 37,299 | 0.02% |
|
| 2022/08/16 | 6 | 162.25 | 16.1 | 163.00 | 162.50 | -10.1 | 37,334 | -0.03% |
|
| 2022/08/15 | 25 | 163.10 | 27.1 | 163.30 | 163.50 | -2.1 | 37,170 | -0.01% |
|
| 2022/08/12 | 11.1 | 157.00 | 19.3 | 156.85 | 158.00 | -8.2 | 36,528 | -0.02% |
|
| 2022/08/11 | 7.4 | 153.93 | 12 | 154.29 | 152.50 | -4.6 | 36,305 | -0.01% |
|
| 2022/08/10 | 16.4 | 152.94 | 9 | 153.11 | 150.00 | 7.4 | 36,250 | 0.02% |
|
| 2022/08/09 | 9 | 153.50 | 11.1 | 154.27 | 154.00 | -2.1 | 36,220 | -0.01% |
|
| 2022/08/08 | 13.1 | 150.53 | 11 | 149.55 | 153.00 | 2.1 | 36,151 | 0.01% |
|
| 2022/08/05 | 23.1 | 150.75 | 23 | 151.76 | 150.50 | 0.1 | 36,140 | 0.00% |
|
| 2022/08/04 | 19.4 | 145.64 | 13 | 146.42 | 146.00 | 6.4 | 35,785 | 0.02% |
|
| 2022/08/03 | 25.2 | 148.02 | 17.2 | 147.35 | 147.50 | 8 | 35,343 | 0.02% |
|
| 2022/08/02 | 57.3 | 148.03 | 51 | 147.46 | 148.00 | 6.3 | 35,063 | 0.02% |
|
| 2022/08/01 | 31.1 | 154.17 | 12 | 154.54 | 155.00 | 19.1 | 34,607 | 0.06% |
|
| 2022/07/29 | 54.4 | 158.83 | 59.2 | 158.91 | 158.50 | -4.8 | 34,030 | -0.01% |
|
| 2022/07/28 | 77.4 | 166.44 | 26.3 | 168.57 | 162.00 | 51.2 | 33,366 | 0.15% |
|
| 2022/07/27 | 49.3 | 174.72 | 29.5 | 175.83 | 179.50 | 19.8 | 32,397 | 0.06% |
|
| 2022/07/26 | 7 | 169.36 | 32.2 | 168.13 | 170.00 | -25.2 | 31,648 | -0.08% |
|
| 2022/07/25 | 11.2 | 175.67 | 13 | 175.00 | 176.00 | -1.8 | 31,695 | -0.01% |
|
| 2022/07/22 | 12 | 178.88 | 12.2 | 177.86 | 177.00 | -0.2 | 32,085 | 0.00% |
|
| 2022/07/21 | 13.5 | 175.43 | 9.5 | 174.88 | 177.50 | 4 | 32,633 | 0.01% |
|
| 2022/07/20 | 10.4 | 169.40 | 19.6 | 169.63 | 170.50 | -9.3 | 32,356 | -0.03% |
|
| 2022/07/19 | 35.2 | 165.51 | 28.1 | 164.75 | 164.00 | 7.1 | 31,985 | 0.02% |
|
| 2022/07/18 | 27.1 | 161.26 | 23.6 | 163.88 | 163.50 | 3.5 | 31,886 | 0.01% |
|
| 2022/07/15 | 15.4 | 154.59 | 17 | 155.50 | 156.50 | -1.7 | 31,603 | -0.01% |
|
| 2022/07/14 | 10 | 150.80 | 13 | 153.04 | 153.50 | -3 | 31,402 | -0.01% |
|
| 2022/07/13 | 21 | 155.62 | 16 | 152.25 | 149.50 | 5 | 31,220 | 0.02% |
|
| 2022/07/12 | 8.2 | 149.60 | 7 | 151.21 | 148.50 | 1.2 | 31,142 | 0.00% |
|
| 2022/07/11 | 11.3 | 156.20 | 7 | 156.72 | 153.00 | 4.3 | 31,094 | 0.01% |
|
| 2022/07/08 | 29.1 | 159.07 | 20 | 158.08 | 157.50 | 9.1 | 30,828 | 0.03% |
|
| 2022/07/07 | 12.2 | 154.51 | 13.1 | 155.10 | 156.50 | -0.9 | 30,399 | 0.00% |
|
| 2022/07/06 | 6 | 151.00 | 6 | 152.17 | 147.50 | 0 | 30,012 | 0.00% |
|
| 2022/07/05 | 14 | 152.93 | 16 | 153.78 | 153.50 | -2 | 29,996 | -0.01% |
|
| 2022/07/04 | 9.1 | 151.15 | 16.2 | 150.33 | 149.00 | -7.1 | 29,582 | -0.02% |
|
| 2022/07/01 | 27 | 151.11 | 29.4 | 148.72 | 146.00 | -2.4 | 29,430 | -0.01% |
|
| 2022/06/30 | 9 | 158.56 | 12 | 159.46 | 158.50 | -3 | 29,122 | -0.01% |
|
| 2022/06/29 | 5.1 | 161.96 | 11.1 | 162.59 | 162.50 | -6 | 29,127 | -0.02% |
|
| 2022/06/28 | 10 | 159.95 | 8 | 160.31 | 161.00 | 2 | 29,070 | 0.01% |
|
| 2022/06/27 | 17 | 168.50 | 17.2 | 167.24 | 167.50 | -0.2 | 29,029 | 0.00% |
|
| 2022/06/24 | 8 | 161.37 | 7 | 162.57 | 160.50 | 1 | 28,920 | 0.00% |
|
| 2022/06/23 | 11 | 157.91 | 14 | 158.14 | 159.00 | -3 | 28,778 | -0.01% |
|
| 2022/06/22 | 31.3 | 162.34 | 18.2 | 161.14 | 158.00 | 13.1 | 28,839 | 0.05% |
|
| 2022/06/21 | 65 | 165.15 | 96 | 167.50 | 169.50 | -31 | 28,464 | -0.11% |
|
| 2022/06/20 | 32 | 162.45 | 26 | 160.33 | 157.50 | 6 | 28,086 | 0.02% |
|
| 2022/06/17 | 87.4 | 164.66 | 73.1 | 162.87 | 166.00 | 14.3 | 27,775 | 0.05% |
|
| 2022/06/16 | 54 | 176.16 | 40.4 | 176.13 | 165.50 | 13.6 | 26,598 | 0.05% |
|
| 2022/06/15 | 97.2 | 185.72 | 71.1 | 189.23 | 183.00 | 26.1 | 24,896 | 0.11% |
|
| 2022/06/14 | 10.3 | 198.56 | 8 | 199.06 | 201.50 | 2.3 | 24,619 | 0.01% |
|
| 2022/06/13 | 15 | 200.23 | 1 | 200.50 | 200.00 | 14 | 24,809 | 0.06% |
|
| 2022/06/10 | 8 | 206.75 | 3.1 | 204.24 | 206.50 | 4.9 | 25,100 | 0.02% |
|
| 2022/06/09 | 22.2 | 207.84 | 13 | 207.65 | 206.50 | 9.2 | 25,540 | 0.04% |
|
| 2022/06/08 | 2.2 | 204.18 | 10 | 204.20 | 204.50 | -7.8 | 25,585 | -0.03% |
|
| 2022/06/07 | 14.3 | 200.75 | 1 | 201.00 | 200.00 | 13.3 | 25,898 | 0.05% |
|
| 2022/06/06 | 2.2 | 204.49 | 5 | 206.30 | 203.50 | -2.9 | 26,165 | -0.01% |
|
| 2022/06/02 | 14.1 | 204.03 | 6.1 | 203.33 | 203.50 | 8 | 26,590 | 0.03% |
|
| 2022/06/01 | 43.4 | 206.41 | 31 | 207.53 | 205.50 | 12.4 | 26,890 | 0.05% |
|
| 2022/05/31 | 8 | 215.75 | 11.2 | 215.45 | 215.50 | -3.2 | 26,755 | -0.01% |
|
| 2022/05/30 | 5 | 212.60 | 22.2 | 212.07 | 213.00 | -17.2 | 26,804 | -0.06% |
|
| 2022/05/27 | 13.1 | 203.77 | 15 | 203.63 | 201.50 | -1.9 | 26,707 | -0.01% |
|
| 2022/05/26 | 38.5 | 206.43 | 9 | 204.28 | 201.50 | 29.5 | 27,153 | 0.11% |
|
| 2022/05/25 | 9 | 205.44 | 6.4 | 210.31 | 213.00 | 2.7 | 27,629 | 0.01% |
|
| 2022/05/24 | 30.6 | 209.94 | 3 | 211.50 | 204.00 | 27.6 | 28,654 | 0.10% |
|
| 2022/05/23 | 1 | 218.50 | 2 | 217.50 | 216.00 | -1 | 28,816 | 0.00% |
|
| 2022/05/20 | 11 | 219.14 | 6 | 218.83 | 217.00 | 5 | 29,177 | 0.02% |
|
| 2022/05/19 | 9 | 217.17 | 8.2 | 217.63 | 219.00 | 0.8 | 29,942 | 0.00% |
|
| 2022/05/18 | 8 | 223.50 | 10 | 224.30 | 222.50 | -2 | 30,060 | -0.01% |
|
| 2022/05/17 | 7 | 217.07 | 6 | 219.00 | 219.50 | 1 | 30,272 | 0.00% |
|
| 2022/05/16 | 5 | 216.70 | 17 | 220.03 | 214.50 | -12 | 30,309 | -0.04% |
|
| 2022/05/13 | 3 | 213.83 | 10.2 | 214.35 | 215.00 | -7.2 | 30,139 | -0.02% |
|
| 2022/05/12 | 14 | 210.11 | 9 | 212.22 | 208.50 | 5 | 30,285 | 0.02% |
|
| 2022/05/11 | 5 | 212.60 | 3 | 212.00 | 212.00 | 2 | 30,484 | 0.01% |
|
| 2022/05/10 | 14.2 | 211.39 | 9.3 | 210.38 | 216.50 | 5 | 30,940 | 0.02% |
|
| 2022/05/09 | 6 | 211.42 | 18.1 | 212.80 | 211.00 | -12.1 | 30,922 | -0.04% |
|
| 2022/05/06 | 22.3 | 208.93 | 19.1 | 210.18 | 208.00 | 3.2 | 30,785 | 0.01% |
|
| 2022/05/05 | 20.1 | 223.40 | 18.1 | 221.29 | 218.00 | 2.1 | 30,673 | 0.01% |
|
| 2022/05/04 | 21 | 217.83 | 12.1 | 219.26 | 217.50 | 9 | 30,545 | 0.03% |
|
| 2022/05/03 | 3 | 213.00 | 9.1 | 214.28 | 213.50 | -6.1 | 30,705 | -0.02% |
|
| 2022/04/29 | 6.5 | 211.30 | 15.5 | 212.86 | 213.00 | -9.1 | 31,125 | -0.03% |
|
| 2022/04/28 | 23.3 | 209.78 | 15 | 207.83 | 205.50 | 8.3 | 30,759 | 0.03% |
|
| 2022/04/27 | 28.2 | 210.78 | 27.3 | 202.41 | 216.50 | 0.9 | 30,313 | 0.00% |
|
| 2022/04/26 | 18.1 | 202.93 | 11 | 199.91 | 199.50 | 7.1 | 29,572 | 0.02% |
|
| 2022/04/25 | 10.3 | 203.07 | 13 | 204.96 | 202.00 | -2.7 | 29,559 | -0.01% |
|
| 2022/04/22 | 12.1 | 211.00 | 7.1 | 211.85 | 210.00 | 5 | 29,503 | 0.02% |
|
| 2022/04/21 | 12 | 219.46 | 10 | 219.05 | 220.00 | 2 | 29,467 | 0.01% |
|
| 2022/04/20 | 3.8 | 217.40 | 10.2 | 218.41 | 220.00 | -6.5 | 29,621 | -0.02% |
|
| 2022/04/19 | 4.1 | 211.39 | 3 | 210.50 | 210.50 | 1.1 | 29,648 | 0.00% |
|
| 2022/04/18 | 5 | 204.10 | 10 | 205.20 | 206.50 | -5 | 29,942 | -0.02% |
|
| 2022/04/15 | 13.5 | 206.61 | 19.5 | 209.69 | 205.00 | -6 | 30,175 | -0.02% |
|
| 2022/04/14 | 3.3 | 220.00 | 4.2 | 219.60 | 217.50 | -0.9 | 30,373 | 0.00% |
|
| 2022/04/13 | 11.2 | 214.98 | 7 | 217.57 | 216.50 | 4.2 | 30,535 | 0.01% |
|
| 2022/04/12 | 4.1 | 217.38 | 2 | 217.75 | 215.00 | 2.1 | 30,631 | 0.01% |
|
| 2022/04/11 | 18.6 | 218.71 | 11 | 215.41 | 213.50 | 7.6 | 30,835 | 0.02% |
|
| 2022/04/08 | 21.2 | 230.18 | 12.2 | 228.93 | 231.00 | 9.1 | 30,643 | 0.03% |
|
| 2022/04/07 | 22.3 | 231.23 | 13 | 231.54 | 227.00 | 9.3 | 30,609 | 0.03% |
|
| 2022/04/06 | 13.6 | 232.71 | 5.1 | 232.00 | 230.50 | 8.5 | 30,340 | 0.03% |
|
| 2022/04/01 | 6.1 | 244.39 | 10.2 | 244.12 | 243.50 | -4.1 | 30,397 | -0.01% |
|
| 2022/03/31 | 8.2 | 248.10 | 5.1 | 248.02 | 249.00 | 3.1 | 30,462 | 0.01% |
|
| 2022/03/30 | 13 | 249.81 | 13.1 | 249.27 | 248.50 | -0.1 | 31,026 | 0.00% |
|
| 2022/03/29 | 6.4 | 246.58 | 8.2 | 244.96 | 244.00 | -1.8 | 30,997 | -0.01% |
|
| 2022/03/28 | 8.3 | 241.21 | 6.9 | 240.67 | 241.00 | 1.4 | 30,908 | 0.00% |
|
| 2022/03/25 | 24.1 | 242.89 | 26.4 | 242.47 | 246.00 | -2.3 | 30,920 | -0.01% |
|
| 2022/03/24 | 8 | 238.75 | 5.1 | 238.69 | 238.50 | 2.9 | 31,276 | 0.01% |
|
| 2022/03/23 | 26.2 | 238.53 | 31.3 | 238.61 | 239.00 | -5.2 | 31,287 | -0.02% |
|
| 2022/03/22 | 10 | 228.60 | 16.1 | 227.12 | 232.00 | -6.1 | 31,155 | -0.02% |
|
| 2022/03/21 | 30 | 225.58 | 28 | 224.80 | 226.00 | 2 | 31,103 | 0.01% |
|
| 2022/03/18 | 38.4 | 219.27 | 34.5 | 219.55 | 219.50 | 3.9 | 31,121 | 0.01% |
|
| 2022/03/17 | 14.1 | 224.14 | 26.1 | 223.58 | 225.50 | -12 | 31,208 | -0.04% |
|
| 2022/03/16 | 48.1 | 218.09 | 43 | 212.59 | 212.50 | 5.1 | 31,179 | 0.02% |
|
| 2022/03/15 | 19.6 | 217.32 | 19 | 219.79 | 217.50 | 0.6 | 31,113 | 0.00% |
|
| 2022/03/14 | 30.2 | 224.12 | 6 | 226.17 | 225.00 | 24.2 | 31,009 | 0.08% |
|
| 2022/03/11 | 9.3 | 235.81 | 10.6 | 236.62 | 235.50 | -1.3 | 30,728 | 0.00% |
|
| 2022/03/10 | 15.2 | 238.41 | 18.1 | 237.49 | 241.00 | -3 | 30,780 | -0.01% |
|
| 2022/03/09 | 16.2 | 223.23 | 10 | 223.70 | 227.00 | 6.2 | 30,999 | 0.02% |
|
| 2022/03/08 | 33.1 | 224.40 | 34.4 | 223.19 | 216.00 | -1.3 | 30,961 | 0.00% |
|
| 2022/03/07 | 32.2 | 225.65 | 21.2 | 224.86 | 222.00 | 11.1 | 31,407 | 0.04% |
|
| 2022/03/04 | 17.1 | 247.52 | 21.1 | 247.14 | 245.00 | -4 | 31,477 | -0.01% |
|
| 2022/03/03 | 28.1 | 252.05 | 35 | 248.51 | 246.00 | -7 | 31,984 | -0.02% |
|
| 2022/03/02 | 13.5 | 248.25 | 15 | 247.27 | 250.00 | -1.5 | 32,633 | 0.00% |
|
| 2022/03/01 | 49.5 | 254.44 | 43.3 | 252.50 | 246.50 | 6.2 | 32,721 | 0.02% |
|
| 2022/02/25 | 58.2 | 257.12 | 49.2 | 256.46 | 254.00 | 9 | 32,163 | 0.03% |
|
| 2022/02/24 | 74.4 | 245.27 | 70 | 244.96 | 243.00 | 4.5 | 31,324 | 0.01% |
|
| 2022/02/23 | 20 | 235.38 | 27.5 | 238.44 | 240.50 | -7.5 | 30,098 | -0.02% |
|
| 2022/02/21 | 22.6 | 238.93 | 20 | 238.93 | 237.50 | 2.6 | 29,981 | 0.01% |
|
| 2022/02/18 | 27.8 | 243.06 | 43.6 | 241.08 | 242.00 | -15.8 | 29,739 | -0.05% |
|
| 2022/02/17 | 10.8 | 234.51 | 17.3 | 234.74 | 234.50 | -6.6 | 29,288 | -0.02% |
|
| 2022/02/16 | 20 | 232.23 | 41.6 | 233.40 | 233.50 | -21.6 | 29,726 | -0.07% |
|
| 2022/02/15 | 22 | 224.50 | 14.5 | 223.52 | 222.50 | 7.6 | 29,955 | 0.03% |
|
| 2022/02/14 | 4 | 216.75 | 6.4 | 217.68 | 217.50 | -2.4 | 30,312 | -0.01% |
|
| 2022/02/11 | 5.1 | 221.80 | 15 | 222.57 | 222.00 | -9.9 | 30,787 | -0.03% |
|
| 2022/02/10 | 33.1 | 220.60 | 22 | 217.89 | 217.50 | 11.1 | 31,135 | 0.04% |
|
| 2022/02/09 | 22.1 | 213.24 | 51.1 | 213.16 | 221.50 | -29 | 31,084 | -0.09% |
|
| 2022/02/08 | 22 | 206.43 | 11 | 206.00 | 205.50 | 11 | 31,235 | 0.04% |
|
| 2022/02/07 | 4.1 | 200.49 | 3 | 201.83 | 203.00 | 1.1 | 31,609 | 0.00% |
|
| 2022/01/26 | 11.1 | 200.60 | 1 | 200.00 | 200.00 | 10.1 | 32,474 | 0.03% |
|
| 2022/01/25 | 15 | 200.47 | 12 | 202.08 | 200.50 | 3 | 33,702 | 0.01% |
|
| 2022/01/24 | 11.2 | 201.38 | 23.1 | 202.44 | 207.00 | -11.9 | 34,432 | -0.03% |
|
| 2022/01/21 | 44.5 | 208.65 | 33.4 | 208.97 | 201.00 | 11 | 35,464 | 0.03% |
|
| 2022/01/20 | 5 | 215.80 | 6 | 219.08 | 222.00 | -1 | 36,943 | 0.00% |
|
| 2022/01/19 | 10.3 | 215.32 | 7.2 | 216.06 | 215.50 | 3.1 | 37,518 | 0.01% |
|
| 2022/01/18 | 8 | 225.19 | 11.1 | 225.13 | 222.00 | -3.1 | 38,503 | -0.01% |
|
| 2022/01/17 | 21.3 | 222.50 | 25.2 | 223.01 | 221.50 | -3.9 | 39,119 | -0.01% |
|
| 2022/01/14 | 31 | 216.50 | 22 | 215.23 | 220.00 | 9 | 39,465 | 0.02% |
|
| 2022/01/13 | 15.4 | 216.97 | 8 | 218.00 | 218.00 | 7.4 | 39,962 | 0.02% |
|
| 2022/01/12 | 20.3 | 215.39 | 19 | 215.03 | 216.00 | 1.3 | 41,611 | 0.00% |
|
| 2022/01/11 | 7.8 | 209.49 | 6 | 209.92 | 208.50 | 1.8 | 42,418 | 0.00% |
|
| 2022/01/10 | 7.2 | 209.66 | 9.1 | 210.10 | 209.50 | -1.9 | 42,602 | 0.00% |
|
| 2022/01/07 | 15.7 | 216.97 | 9.3 | 217.37 | 217.50 | 6.4 | 42,644 | 0.02% |
|
| 2022/01/06 | 26.5 | 223.51 | 16 | 221.50 | 221.00 | 10.5 | 42,499 | 0.02% |
|
| 2022/01/05 | 21.3 | 232.69 | 9 | 231.78 | 230.00 | 12.3 | 42,443 | 0.03% |
|
| 2022/01/04 | 3.1 | 234.00 | 5.1 | 235.90 | 237.00 | -2 | 42,333 | 0.00% |
|
| 2022/01/03 | 30 | 235.73 | 16.1 | 234.45 | 231.00 | 13.9 | 42,224 | 0.03% |
|
| 2021/12/30 | 4.1 | 233.00 | 5 | 232.20 | 231.00 | -1 | 42,145 | 0.00% |
|
| 2021/12/29 | 8.1 | 235.33 | 4.2 | 234.87 | 233.00 | 3.9 | 42,103 | 0.01% |
|
| 2021/12/28 | 3 | 237.50 | 18.3 | 239.05 | 239.00 | -15.3 | 42,363 | -0.04% |
|
| 2021/12/27 | 19 | 241.79 | 39.2 | 242.53 | 236.00 | -20.2 | 42,571 | -0.05% |
|
| 2021/12/24 | 21 | 239.52 | 39.2 | 238.22 | 239.00 | -18.2 | 42,333 | -0.04% |
|
| 2021/12/23 | 40.1 | 235.59 | 37.5 | 236.68 | 240.00 | 2.6 | 42,380 | 0.01% |
|
| 2021/12/22 | 12 | 225.33 | 22.2 | 226.74 | 227.50 | -10.2 | 41,890 | -0.02% |
|
| 2021/12/21 | 5 | 218.19 | 11.2 | 218.37 | 222.50 | -6.2 | 41,888 | -0.01% |
|
| 2021/12/20 | 16.4 | 220.19 | 4 | 219.13 | 218.00 | 12.4 | 42,008 | 0.03% |
|
| 2021/12/17 | 21.2 | 224.27 | 20 | 226.63 | 222.00 | 1.2 | 41,913 | 0.00% |
|
| 2021/12/16 | 9 | 222.72 | 12.2 | 223.09 | 225.00 | -3.2 | 41,271 | -0.01% |
|
| 2021/12/15 | 26 | 222.96 | 6 | 220.92 | 221.50 | 20 | 41,202 | 0.05% |
|
| 2021/12/14 | 13.1 | 217.88 | 19 | 217.84 | 216.00 | -5.9 | 41,149 | -0.01% |
|
| 2021/12/13 | 23 | 223.22 | 14 | 221.86 | 220.50 | 9 | 41,250 | 0.02% |
|
| 2021/12/10 | 8 | 222.88 | 18.2 | 223.00 | 224.50 | -10.2 | 41,011 | -0.02% |
|
| 2021/12/09 | 26.2 | 221.49 | 6.2 | 223.55 | 218.00 | 20 | 40,704 | 0.05% |
|
| 2021/12/08 | 22.1 | 221.73 | 20 | 222.10 | 221.00 | 2.1 | 40,307 | 0.01% |
|
| 2021/12/07 | 22.1 | 222.34 | 15 | 221.27 | 216.50 | 7.1 | 40,093 | 0.02% |
|
| 2021/12/06 | 7.2 | 218.17 | 10.4 | 218.55 | 219.00 | -3.2 | 39,898 | -0.01% |
|
| 2021/12/03 | 9 | 216.61 | 13 | 216.54 | 217.50 | -4 | 40,230 | -0.01% |
|
| 2021/12/02 | 43.2 | 220.89 | 39.1 | 214.74 | 213.00 | 4.1 | 40,435 | 0.01% |
|
| 2021/12/01 | 19 | 224.42 | 7.1 | 223.36 | 223.50 | 11.9 | 40,183 | 0.03% |
|
| 2021/11/30 | 66.2 | 224.81 | 50.4 | 226.30 | 228.00 | 15.8 | 40,365 | 0.04% |
|
| 2021/11/29 | 22.3 | 209.02 | 25 | 209.68 | 213.00 | -2.7 | 39,603 | -0.01% |
|
| 2021/11/26 | 36.3 | 207.82 | 32 | 206.88 | 207.50 | 4.3 | 39,141 | 0.01% |
|
| 2021/11/25 | 35.2 | 207.15 | 37.1 | 206.99 | 210.50 | -1.9 | 38,392 | 0.00% |
|
| 2021/11/24 | 25.6 | 199.93 | 18 | 199.61 | 198.50 | 7.6 | 37,769 | 0.02% |
|
| 2021/11/23 | 6.1 | 195.69 | 7.7 | 196.45 | 197.00 | -1.6 | 37,719 | 0.00% |
|
| 2021/11/22 | 5.2 | 193.69 | 10.3 | 193.19 | 196.00 | -5.1 | 37,712 | -0.01% |
|
| 2021/11/19 | 6.1 | 194.43 | 12 | 195.71 | 195.50 | -5.9 | 37,944 | -0.02% |
|
| 2021/11/18 | 11 | 192.09 | 7 | 191.79 | 192.50 | 4 | 37,931 | 0.01% |
|
| 2021/11/17 | 3 | 196.00 | 5 | 196.10 | 198.00 | -2 | 37,752 | -0.01% |
|
| 2021/11/16 | 10.4 | 194.67 | 11.3 | 194.45 | 195.00 | -1 | 37,770 | 0.00% |
|
| 2021/11/15 | 29.4 | 199.41 | 25.6 | 198.10 | 196.00 | 3.8 | 37,550 | 0.01% |
|
| 2021/11/12 | 16.4 | 200.96 | 26.1 | 202.64 | 202.00 | -9.7 | 37,218 | -0.03% |
|
| 2021/11/11 | 28.1 | 198.11 | 15 | 197.63 | 195.00 | 13.1 | 36,710 | 0.04% |
|
| 2021/11/10 | 7 | 198.00 | 17 | 197.71 | 199.50 | -10 | 36,293 | -0.03% |
|
| 2021/11/09 | 15.8 | 194.56 | 20 | 195.50 | 192.50 | -4.2 | 36,056 | -0.01% |
|
| 2021/11/08 | 10.1 | 188.96 | 6 | 189.00 | 190.00 | 4.1 | 35,453 | 0.01% |
|
| 2021/11/05 | 20.1 | 188.94 | 20 | 189.93 | 195.00 | 0.1 | 35,339 | 0.00% |
|
| 2021/11/04 | 26.3 | 191.92 | 23.2 | 192.94 | 190.00 | 3.1 | 34,840 | 0.01% |
|
| 2021/11/03 | 50.4 | 186.95 | 44 | 186.77 | 187.50 | 6.4 | 34,226 | 0.02% |
|
| 2021/11/02 | 36.2 | 196.11 | 110.2 | 193.49 | 196.00 | -74 | 33,303 | -0.22% |
大賣/
|
| 2021/11/01 | 118.4 | 195.58 | 112 | 191.12 | 189.00 | 6.4 | 32,188 | 0.02% |
大買/大賣/
|
| 2021/10/29 | 171.2 | 183.41 | 117.6 | 183.96 | 190.00 | 53.6 | 31,402 | 0.17% |
大買/大賣/
|
| 2021/10/28 | 137.3 | 178.26 | 127 | 177.57 | 178.50 | 10.3 | 30,448 | 0.03% |
大買/大賣/
|
| 2021/10/27 | 4 | 168.88 | 28.2 | 170.70 | 171.50 | -24.2 | 28,531 | -0.08% |
|
| 2021/10/26 | 20.1 | 156.73 | 41.1 | 155.94 | 156.00 | -21 | 28,742 | -0.07% |
|
| 2021/10/25 | 27 | 147.48 | 48 | 149.18 | 150.50 | -21 | 29,124 | -0.07% |
|
| 2021/10/22 | 20.1 | 144.55 | 23 | 144.13 | 143.50 | -2.9 | 29,002 | -0.01% |
|
| 2021/10/21 | 28 | 143.93 | 25.6 | 143.59 | 142.00 | 2.4 | 28,860 | 0.01% |
|
| 2021/10/20 | 80.1 | 144.89 | 79.8 | 144.36 | 145.50 | 0.3 | 28,646 | 0.00% |
|
| 2021/10/19 | 46.3 | 138.67 | 59.7 | 137.63 | 141.50 | -13.4 | 27,469 | -0.05% |
|
| 2021/10/18 | 54 | 129.82 | 37.5 | 128.42 | 129.00 | 16.5 | 27,003 | 0.06% |
|
| 2021/10/15 | 12 | 122.33 | 34.3 | 124.11 | 126.00 | -22.3 | 27,093 | -0.08% |
|
| 2021/10/14 | 5 | 117.00 | 11 | 117.14 | 117.00 | -6 | 26,922 | -0.02% |
|
| 2021/10/13 | 13.1 | 117.51 | 1 | 116.50 | 116.00 | 12.1 | 26,806 | 0.04% |
|
| 2021/10/12 | 8.1 | 126.85 | 3 | 124.00 | 124.00 | 5.1 | 26,618 | 0.02% |
|
| 2021/10/08 | 7 | 128.14 | 15 | 129.17 | 130.00 | -8 | 26,985 | -0.03% |
|
| 2021/10/07 | 21 | 126.40 | 23 | 126.02 | 126.50 | -2 | 27,350 | -0.01% |
|
| 2021/10/06 | 10 | 124.10 | 5 | 124.20 | 121.50 | 5 | 27,579 | 0.02% |
|
| 2021/10/05 | 16 | 124.63 | 8.3 | 125.38 | 125.50 | 7.7 | 28,182 | 0.03% |
|
| 2021/10/04 | 7 | 124.29 | 5.1 | 124.51 | 122.50 | 1.9 | 28,552 | 0.01% |
|
| 2021/10/01 | 20 | 128.50 | 12.3 | 129.51 | 127.50 | 7.7 | 29,957 | 0.03% |
|
| 2021/09/30 | 31 | 130.11 | 29.1 | 131.62 | 132.00 | 2 | 30,758 | 0.01% |
|
| 2021/09/29 | 9 | 130.83 | 2 | 132.00 | 131.00 | 7 | 30,847 | 0.02% |
|
| 2021/09/28 | 19 | 133.61 | 14.2 | 133.53 | 137.00 | 4.8 | 31,223 | 0.02% |
|
| 2021/09/27 | 20 | 139.45 | 3 | 138.00 | 138.00 | 17 | 31,120 | 0.05% |
|
| 2021/09/24 | 1 | 144.00 | 7 | 144.21 | 143.00 | -6 | 31,299 | -0.02% |
|
| 2021/09/23 | 7.2 | 143.99 | 5.3 | 143.69 | 142.00 | 1.9 | 31,283 | 0.01% |
|
| 2021/09/22 | 8.4 | 141.83 | 2 | 142.00 | 141.00 | 6.4 | 31,298 | 0.02% |
|
| 2021/09/17 | 2 | 144.00 | 1.2 | 147.43 | 147.50 | 0.9 | 31,413 | 0.00% |
|
| 2021/09/16 | 9.2 | 146.27 | 11 | 145.86 | 145.50 | -1.8 | 31,702 | -0.01% |
|
| 2021/09/15 | 2.1 | 141.32 | 5 | 142.20 | 141.50 | -2.9 | 32,148 | -0.01% |
|
| 2021/09/14 | 6 | 143.67 | 19 | 143.39 | 142.50 | -13 | 32,906 | -0.04% |
|
| 2021/09/13 | 5 | 145.00 | 3 | 144.67 | 144.50 | 2 | 34,201 | 0.01% |
|
| 2021/09/10 | 6 | 143.83 | 4 | 143.63 | 145.50 | 2 | 34,822 | 0.01% |
|
| 2021/09/09 | 13.5 | 143.30 | 9 | 143.89 | 144.00 | 4.5 | 35,693 | 0.01% |
|
| 2021/09/08 | 27.5 | 142.81 | 27 | 141.02 | 143.00 | 0.5 | 36,309 | 0.00% |
|
| 2021/09/07 | 18.2 | 148.09 | 16 | 148.88 | 148.50 | 2.2 | 36,278 | 0.01% |
|
| 2021/09/06 | 23 | 155.35 | 30.4 | 154.79 | 154.50 | -7.4 | 36,028 | -0.02% |
|
| 2021/09/03 | 21.2 | 151.07 | 41.3 | 152.56 | 155.00 | -20.1 | 36,071 | -0.06% |
|
| 2021/09/02 | 12 | 149.79 | 6 | 148.92 | 147.50 | 6 | 36,138 | 0.02% |
|
| 2021/09/01 | 9 | 148.33 | 14.5 | 148.84 | 148.50 | -5.5 | 36,936 | -0.01% |
|
| 2021/08/31 | 2.1 | 145.77 | 9.1 | 146.06 | 147.50 | -7 | 38,702 | -0.02% |
|
| 2021/08/30 | 11.1 | 146.82 | 18 | 147.69 | 148.00 | -6.9 | 40,199 | -0.02% |
|
| 2021/08/27 | 22 | 143.59 | 17.5 | 144.63 | 144.50 | 4.5 | 40,642 | 0.01% |
|
| 2021/08/26 | 12 | 141.79 | 3.6 | 140.89 | 139.50 | 8.5 | 41,119 | 0.02% |
|
| 2021/08/25 | 11 | 141.18 | 14.7 | 143.43 | 142.50 | -3.7 | 41,272 | -0.01% |
|
| 2021/08/24 | 4.1 | 137.63 | 15 | 139.97 | 136.50 | -10.9 | 41,305 | -0.03% |
|
| 2021/08/23 | 16 | 137.88 | 7 | 138.14 | 138.00 | 9 | 41,850 | 0.02% |
|
| 2021/08/20 | 9.3 | 133.25 | 32 | 133.64 | 134.00 | -22.7 | 41,914 | -0.05% |
|
| 2021/08/19 | 17 | 133.26 | 4 | 134.38 | 131.00 | 13 | 41,943 | 0.03% |
|
| 2021/08/18 | 12 | 130.75 | 20 | 133.73 | 138.00 | -8 | 41,982 | -0.02% |
|
| 2021/08/17 | 9.1 | 130.93 | 5 | 130.90 | 128.50 | 4.1 | 42,183 | 0.01% |
|
| 2021/08/16 | 4 | 134.50 | 9 | 133.78 | 136.50 | -5 | 42,389 | -0.01% |
|
| 2021/08/13 | 13 | 136.12 | 2.1 | 135.03 | 135.00 | 10.9 | 42,727 | 0.03% |
|
| 2021/08/12 | 5 | 140.70 | 8 | 140.50 | 142.00 | -3 | 42,740 | -0.01% |
|
| 2021/08/11 | 7.4 | 138.69 | 6 | 137.25 | 138.50 | 1.4 | 42,965 | 0.00% |
|
| 2021/08/10 | 16.3 | 142.19 | 12 | 141.00 | 141.00 | 4.3 | 43,419 | 0.01% |
|
| 2021/08/09 | 4 | 146.00 | 9 | 145.78 | 145.00 | -5 | 43,941 | -0.01% |
|
| 2021/08/06 | 12 | 145.83 | 4 | 145.50 | 146.00 | 8 | 44,561 | 0.02% |
|
| 2021/08/05 | 18.1 | 149.49 | 28 | 149.66 | 148.50 | -9.9 | 44,987 | -0.02% |
|
| 2021/08/04 | 13.5 | 147.78 | 4 | 147.88 | 147.00 | 9.5 | 45,362 | 0.02% |
|
| 2021/08/03 | 24 | 147.15 | 36 | 148.86 | 150.00 | -12 | 45,466 | -0.03% |
|
| 2021/08/02 | 22.2 | 147.26 | 21 | 145.21 | 145.50 | 1.2 | 45,164 | 0.00% |
|
| 2021/07/30 | 80.7 | 148.45 | 25 | 148.00 | 146.00 | 55.7 | 45,517 | 0.12% |
|
| 2021/07/29 | 12.3 | 149.64 | 47.7 | 149.61 | 151.50 | -35.5 | 45,311 | -0.08% |
|
| 2021/07/28 | 26.2 | 134.72 | 20 | 134.30 | 138.00 | 6.2 | 44,177 | 0.01% |
|
| 2021/07/27 | 6.2 | 143.24 | 2 | 144.75 | 142.00 | 4.2 | 44,252 | 0.01% |
|
| 2021/07/26 | 7 | 144.29 | 16 | 144.88 | 146.00 | -9 | 44,447 | -0.02% |
|
| 2021/07/23 | 32.3 | 144.80 | 13 | 143.46 | 139.50 | 19.3 | 45,863 | 0.04% |
|
| 2021/07/22 | 11 | 145.45 | 37.3 | 143.95 | 146.50 | -26.3 | 45,892 | -0.06% |
|
| 2021/07/21 | 23.2 | 139.58 | 7 | 143.07 | 137.50 | 16.2 | 45,871 | 0.04% |
|
| 2021/07/20 | 8.4 | 142.14 | 16.1 | 142.27 | 141.50 | -7.7 | 46,677 | -0.02% |
|
| 2021/07/19 | 7 | 142.29 | 1 | 144.00 | 142.00 | 6 | 46,741 | 0.01% |
|
| 2021/07/16 | 23 | 143.15 | 34.2 | 143.18 | 143.50 | -11.2 | 46,909 | -0.02% |
|
| 2021/07/15 | 29.8 | 143.39 | 30 | 143.43 | 143.50 | -0.2 | 46,916 | 0.00% |
|
| 2021/07/14 | 9 | 141.06 | 31 | 141.60 | 143.00 | -22 | 46,657 | -0.05% |
|
| 2021/07/13 | 23.1 | 141.26 | 32 | 138.92 | 136.00 | -8.9 | 46,685 | -0.02% |
|
| 2021/07/12 | 96.1 | 143.99 | 37.2 | 142.15 | 140.50 | 58.9 | 46,350 | 0.13% |
|
| 2021/07/09 | 17 | 140.85 | 17.3 | 142.22 | 142.50 | -0.3 | 45,699 | 0.00% |
|
| 2021/07/08 | 99.5 | 142.84 | 99 | 143.41 | 141.00 | 0.5 | 45,170 | 0.00% |
|
| 2021/07/07 | 22 | 137.84 | 43 | 137.68 | 137.00 | -21 | 43,617 | -0.05% |
|
| 2021/07/06 | 21.1 | 133.62 | 15.2 | 133.43 | 132.50 | 5.9 | 42,823 | 0.01% |
|
| 2021/07/05 | 31 | 131.06 | 26.4 | 132.06 | 132.00 | 4.6 | 42,622 | 0.01% |
|
| 2021/07/02 | 3.1 | 124.26 | 25 | 126.48 | 126.50 | -21.9 | 42,212 | -0.05% |
|
| 2021/07/01 | 18.8 | 123.77 | 4 | 124.13 | 123.50 | 14.8 | 42,277 | 0.03% |
|
| 2021/06/30 | 0 | 0.00 | 6 | 128.58 | 129.00 | -6 | 42,027 | -0.01% |
|
| 2021/06/29 | 4.4 | 129.23 | 11 | 128.14 | 127.50 | -6.6 | 42,316 | -0.02% |
|
| 2021/06/28 | 15 | 128.03 | 13.5 | 128.00 | 129.00 | 1.5 | 42,459 | 0.00% |
|
| 2021/06/25 | 14 | 128.57 | 14.1 | 128.89 | 127.50 | -0.1 | 43,049 | 0.00% |
|
| 2021/06/24 | 37.1 | 132.78 | 27 | 132.24 | 131.00 | 10.1 | 42,902 | 0.02% |
|
| 2021/06/23 | 39.1 | 135.03 | 39.1 | 133.57 | 132.00 | 0 | 42,736 | 0.00% |
|
| 2021/06/22 | 69.5 | 137.58 | 69 | 137.59 | 134.50 | 0.5 | 42,414 | 0.00% |
|
| 2021/06/21 | 36 | 131.47 | 35.1 | 132.60 | 131.00 | 0.9 | 41,300 | 0.00% |
|
| 2021/06/18 | 25.3 | 136.19 | 27.7 | 134.95 | 130.00 | -2.4 | 40,949 | -0.01% |
|
| 2021/06/17 | 42.8 | 131.93 | 45.2 | 131.85 | 134.00 | -2.5 | 40,204 | -0.01% |
|
| 2021/06/16 | 27 | 130.04 | 29.4 | 129.83 | 126.00 | -2.4 | 39,790 | -0.01% |
|
| 2021/06/15 | 20.2 | 127.50 | 20 | 126.88 | 127.00 | 0.2 | 39,540 | 0.00% |
|
| 2021/06/11 | 18 | 126.17 | 11.1 | 126.32 | 124.50 | 6.9 | 39,293 | 0.02% |
|
| 2021/06/10 | 30 | 127.95 | 35 | 127.79 | 129.00 | -5 | 38,866 | -0.01% |
|
| 2021/06/09 | 50 | 128.30 | 45.5 | 127.64 | 127.00 | 4.5 | 38,364 | 0.01% |
|
| 2021/06/08 | 114.8 | 127.83 | 102.2 | 128.56 | 125.50 | 12.6 | 37,625 | 0.03% |
大買/大賣/
|
| 2021/06/07 | 98.4 | 121.47 | 103.4 | 123.26 | 127.50 | -5 | 35,915 | -0.01% |
大賣/
|
| 2021/06/04 | 32.3 | 117.99 | 17.3 | 118.33 | 117.50 | 15 | 34,528 | 0.04% |
|
| 2021/06/03 | 19.3 | 116.99 | 27.5 | 117.60 | 121.50 | -8.2 | 34,260 | -0.02% |
|
| 2021/06/02 | 18 | 112.42 | 17 | 112.62 | 110.50 | 1 | 33,571 | 0.00% |
|
| 2021/06/01 | 20.3 | 113.52 | 16.3 | 113.22 | 113.00 | 4 | 33,590 | 0.01% |
|
| 2021/05/31 | 20 | 110.20 | 37.2 | 110.48 | 112.50 | -17.2 | 33,698 | -0.05% |
|
| 2021/05/28 | 3 | 105.17 | 10.3 | 103.36 | 104.50 | -7.3 | 33,554 | -0.02% |
|
| 2021/05/27 | 7.5 | 101.47 | 5 | 101.20 | 101.00 | 2.5 | 33,888 | 0.01% |
|
| 2021/05/26 | 8 | 104.94 | 10 | 103.40 | 103.00 | -2 | 34,331 | -0.01% |
|
| 2021/05/25 | 23.2 | 106.15 | 23 | 106.41 | 105.50 | 0.2 | 35,061 | 0.00% |
|
| 2021/05/24 | 16 | 101.24 | 9 | 101.39 | 103.50 | 7 | 36,108 | 0.02% |
|
| 2021/05/21 | 16 | 99.49 | 29 | 99.33 | 100.50 | -13 | 37,302 | -0.03% |
|
| 2021/05/20 | 18 | 96.27 | 21 | 97.18 | 94.60 | -3 | 37,401 | -0.01% |
|
| 2021/05/19 | 21 | 98.66 | 11 | 98.50 | 98.10 | 10 | 37,295 | 0.03% |
|
| 2021/05/18 | 67 | 98.82 | 84 | 98.76 | 99.70 | -17 | 37,232 | -0.05% |
|
| 2021/05/17 | 39 | 94.03 | 38.1 | 95.38 | 93.10 | 0.9 | 37,215 | 0.00% |
|
| 2021/05/14 | 28 | 98.91 | 22 | 98.50 | 95.00 | 6 | 37,677 | 0.02% |
|
| 2021/05/13 | 17 | 93.81 | 24 | 93.00 | 94.60 | -7 | 38,375 | -0.02% |
|
| 2021/05/12 | 15 | 92.91 | 18.2 | 91.14 | 91.20 | -3.2 | 38,151 | -0.01% |
|
| 2021/05/11 | 14.2 | 96.86 | 13 | 96.75 | 96.40 | 1.2 | 37,916 | 0.00% |
|
| 2021/05/10 | 15 | 101.97 | 21.1 | 104.58 | 101.50 | -6.1 | 37,896 | -0.02% |
|
| 2021/05/07 | 32 | 106.44 | 26 | 107.23 | 106.50 | 6 | 37,982 | 0.02% |
|
| 2021/05/06 | 24.3 | 104.98 | 17 | 105.09 | 106.50 | 7.3 | 37,971 | 0.02% |
|
| 2021/05/05 | 38 | 104.22 | 37 | 102.83 | 99.00 | 1 | 37,700 | 0.00% |
|
| 2021/05/04 | 60 | 104.13 | 70.2 | 103.26 | 104.50 | -10.2 | 37,873 | -0.03% |
|
| 2021/05/03 | 39 | 112.05 | 63 | 113.01 | 109.50 | -24 | 37,914 | -0.06% |
|
| 2021/04/29 | 69 | 115.98 | 81.2 | 116.46 | 115.00 | -12.2 | 38,351 | -0.03% |
|
| 2021/04/28 | 26 | 110.88 | 68.9 | 109.97 | 112.50 | -42.9 | 36,899 | -0.12% |
|
| 2021/04/27 | 35 | 102.01 | 50 | 102.05 | 102.50 | -15 | 36,684 | -0.04% |
|
| 2021/04/26 | 39.1 | 98.05 | 87.1 | 98.40 | 99.80 | -48 | 36,282 | -0.13% |
|
| 2021/04/23 | 12 | 93.38 | 28 | 93.75 | 94.20 | -16 | 35,756 | -0.04% |
|
| 2021/04/22 | 27 | 94.05 | 58 | 93.09 | 90.80 | -31 | 36,308 | -0.09% |
|
| 2021/04/21 | 12.3 | 92.97 | 6 | 92.93 | 92.60 | 6.3 | 36,378 | 0.02% |
|
| 2021/04/20 | 19 | 93.60 | 22 | 93.43 | 93.30 | -3 | 37,309 | -0.01% |
|
| 2021/04/19 | 29.2 | 92.81 | 65.1 | 93.08 | 93.20 | -36 | 38,595 | -0.09% |
|
| 2021/04/16 | 7.2 | 89.79 | 22 | 90.04 | 90.10 | -14.9 | 38,726 | -0.04% |
|
| 2021/04/15 | 13.1 | 87.87 | 3 | 87.53 | 87.90 | 10.1 | 39,070 | 0.03% |
|
| 2021/04/14 | 21 | 87.03 | 2 | 85.90 | 87.50 | 19 | 39,642 | 0.05% |
|
| 2021/04/13 | 15 | 89.91 | 18 | 89.83 | 88.00 | -3 | 41,201 | -0.01% |
|
| 2021/04/12 | 13 | 90.22 | 20 | 91.63 | 89.60 | -7 | 42,270 | -0.02% |
|
| 2021/04/09 | 43 | 92.23 | 9 | 91.91 | 91.70 | 34 | 43,353 | 0.08% |
|
| 2021/04/08 | 5 | 90.94 | 18.2 | 92.51 | 92.90 | -13.2 | 43,479 | -0.03% |
|
| 2021/04/07 | 16.2 | 92.25 | 13 | 93.09 | 91.40 | 3.2 | 43,664 | 0.01% |
|
| 2021/04/06 | 6.2 | 93.07 | 10.3 | 92.79 | 93.10 | -4.1 | 43,839 | -0.01% |
|
| 2021/04/01 | 16 | 92.13 | 17.1 | 92.24 | 91.60 | -1.1 | 43,770 | 0.00% |
|
| 2021/03/31 | 10 | 91.68 | 8 | 91.68 | 91.50 | 2 | 43,520 | 0.00% |
|
| 2021/03/30 | 39 | 92.63 | 51.2 | 92.55 | 91.20 | -12.2 | 43,491 | -0.03% |
|
| 2021/03/29 | 13.1 | 90.08 | 27 | 90.16 | 89.80 | -13.9 | 43,283 | -0.03% |
|
| 2021/03/26 | 26 | 88.38 | 42 | 89.57 | 89.90 | -16 | 43,297 | -0.04% |
|
| 2021/03/25 | 57.8 | 87.25 | 35 | 87.01 | 85.90 | 22.8 | 43,389 | 0.05% |
|
| 2021/03/24 | 20.1 | 88.55 | 15 | 88.46 | 87.90 | 5.1 | 43,405 | 0.01% |
|
| 2021/03/23 | 17 | 88.34 | 13 | 88.98 | 88.00 | 4 | 44,490 | 0.01% |
|
| 2021/03/22 | 11 | 87.80 | 8 | 87.88 | 87.70 | 3 | 45,900 | 0.01% |
|
| 2021/03/19 | 24 | 89.56 | 2 | 89.70 | 89.00 | 22 | 46,716 | 0.05% |
|
| 2021/03/18 | 8 | 92.64 | 19 | 92.87 | 92.10 | -11 | 46,643 | -0.02% |
|
| 2021/03/17 | 6 | 91.35 | 14 | 91.04 | 90.90 | -8 | 47,115 | -0.02% |
|
| 2021/03/16 | 25 | 91.05 | 5 | 91.36 | 90.70 | 20 | 47,263 | 0.04% |
|
| 2021/03/15 | 22 | 90.74 | 7 | 91.01 | 90.60 | 15 | 47,636 | 0.03% |
|
| 2021/03/12 | 20 | 92.17 | 13.1 | 93.04 | 91.50 | 6.9 | 47,867 | 0.01% |
|
| 2021/03/11 | 11 | 91.10 | 10 | 91.92 | 92.90 | 1 | 47,966 | 0.00% |
|
| 2021/03/10 | 27 | 88.42 | 26 | 88.87 | 88.70 | 1 | 48,491 | 0.00% |
|
| 2021/03/09 | 25.2 | 87.63 | 10 | 87.48 | 86.60 | 15.2 | 48,790 | 0.03% |
|
| 2021/03/08 | 19.1 | 90.97 | 5.3 | 91.72 | 90.20 | 13.8 | 48,940 | 0.03% |
|
| 2021/03/05 | 18 | 91.68 | 16 | 91.89 | 91.20 | 2 | 50,104 | 0.00% |
|
| 2021/03/04 | 41 | 92.00 | 65 | 92.52 | 92.70 | -24 | 52,442 | -0.05% |
|
| 2021/03/03 | 34.1 | 91.91 | 25 | 92.28 | 91.80 | 9.1 | 53,757 | 0.02% |
|
| 2021/03/02 | 77.2 | 96.90 | 66 | 95.38 | 94.30 | 11.2 | 55,577 | 0.02% |
|
| 2021/02/26 | 32 | 96.79 | 31.5 | 97.10 | 97.50 | 0.5 | 56,057 | 0.00% |
|
| 2021/02/25 | 116.6 | 98.91 | 64 | 98.19 | 95.60 | 52.6 | 56,942 | 0.09% |
大買/
|
| 2021/02/24 | 144 | 100.50 | 125 | 98.53 | 97.00 | 19 | 57,015 | 0.03% |
大買/大賣/
|
| 2021/02/23 | 99.1 | 98.31 | 104.4 | 99.10 | 99.60 | -5.3 | 55,581 | -0.01% |
大賣/
|
| 2021/02/22 | 59 | 95.13 | 71 | 95.33 | 95.40 | -12 | 54,311 | -0.02% |
|
| 2021/02/19 | 24 | 92.00 | 16 | 91.56 | 91.60 | 8 | 53,977 | 0.01% |
|
| 2021/02/18 | 76 | 91.06 | 90 | 91.56 | 91.60 | -14 | 54,251 | -0.03% |
|
| 2021/02/17 | 46 | 91.49 | 23 | 91.15 | 91.60 | 23 | 54,421 | 0.04% |
|
| 2021/02/05 | 60.1 | 87.03 | 101.1 | 87.07 | 89.70 | -41 | 54,179 | -0.08% |
大賣/
|
| 2021/02/04 | 57.1 | 83.54 | 55 | 83.65 | 84.10 | 2.1 | 53,694 | 0.00% |
|
| 2021/02/03 | 13 | 87.47 | 3 | 89.27 | 86.30 | 10 | 53,575 | 0.02% |
|
| 2021/02/02 | 9 | 88.58 | 12 | 88.37 | 88.70 | -3 | 54,535 | -0.01% |
|
| 2021/02/01 | 14 | 86.01 | 16 | 86.37 | 85.80 | -2 | 54,538 | 0.00% |
|
| 2021/01/29 | 11.4 | 87.81 | 15 | 88.65 | 86.50 | -3.6 | 55,129 | -0.01% |
|
| 2021/01/28 | 31 | 88.99 | 9.3 | 89.60 | 88.10 | 21.7 | 55,493 | 0.04% |
|
| 2021/01/27 | 19 | 93.07 | 10 | 92.76 | 92.60 | 9 | 55,971 | 0.02% |
|
| 2021/01/26 | 30 | 96.16 | 31 | 95.73 | 94.00 | -1 | 56,395 | 0.00% |
|
| 2021/01/25 | 53 | 97.21 | 20 | 98.18 | 95.70 | 33 | 57,058 | 0.06% |
|
| 2021/01/22 | 54 | 99.16 | 104.2 | 99.81 | 101.00 | -50.2 | 57,884 | -0.09% |
大賣/
|
| 2021/01/21 | 16 | 94.76 | 48.1 | 95.10 | 95.60 | -32.1 | 59,732 | -0.05% |
|
| 2021/01/20 | 61.1 | 95.38 | 26 | 93.45 | 92.40 | 35.1 | 61,407 | 0.06% |
|
| 2021/01/19 | 80.1 | 96.27 | 97 | 96.21 | 96.40 | -16.9 | 61,789 | -0.03% |
|
| 2021/01/18 | 146 | 96.76 | 112 | 95.56 | 95.00 | 34 | 61,976 | 0.05% |
大買/大賣/
|
| 2021/01/15 | 28 | 98.49 | 35 | 99.04 | 100.00 | -7 | 61,555 | -0.01% |
|
| 2021/01/14 | 60 | 97.70 | 67 | 97.34 | 96.70 | -7 | 61,284 | -0.01% |
|
| 2021/01/13 | 99.1 | 99.82 | 86 | 100.08 | 97.60 | 13.1 | 61,781 | 0.02% |
|
| 2021/01/12 | 97.2 | 96.35 | 153 | 97.46 | 99.40 | -55.8 | 61,431 | -0.09% |
大賣/
|
| 2021/01/11 | 30 | 92.60 | 54 | 91.80 | 94.90 | -24 | 60,811 | -0.04% |
|
| 2021/01/08 | 15 | 90.72 | 18.5 | 90.80 | 90.20 | -3.5 | 61,011 | -0.01% |
|
| 2021/01/07 | 49 | 92.70 | 63 | 92.92 | 92.10 | -14 | 61,312 | -0.02% |
|
| 2021/01/06 | 131 | 94.42 | 117 | 95.03 | 91.10 | 14 | 61,376 | 0.02% |
大買/大賣/
|
| 2021/01/05 | 39 | 90.26 | 47 | 91.80 | 94.30 | -8 | 60,159 | -0.01% |
|
| 2021/01/04 | 74 | 89.85 | 68.4 | 90.20 | 90.50 | 5.6 | 60,302 | 0.01% |
|
| 2020/12/31 | 74 | 87.89 | 41 | 87.59 | 87.40 | 33 | 60,960 | 0.05% |
|
| 2020/12/30 | 35.1 | 87.12 | 45 | 87.23 | 86.90 | -9.9 | 61,035 | -0.02% |
|
| 2020/12/29 | 12 | 85.89 | 17.3 | 85.69 | 85.70 | -5.3 | 61,404 | -0.01% |
|
| 2020/12/28 | 6 | 84.97 | 11 | 84.55 | 85.30 | -5 | 61,824 | -0.01% |
|
| 2020/12/25 | 18 | 83.91 | 11 | 84.83 | 84.00 | 7 | 62,192 | 0.01% |
|
| 2020/12/24 | 25 | 85.05 | 18 | 85.24 | 84.50 | 7 | 63,048 | 0.01% |
|
| 2020/12/23 | 15.2 | 85.99 | 33 | 84.48 | 86.20 | -17.8 | 63,601 | -0.03% |
|
| 2020/12/22 | 32.2 | 83.85 | 31 | 84.52 | 82.10 | 1.2 | 63,628 | 0.00% |
|
| 2020/12/21 | 43 | 82.69 | 45 | 83.02 | 84.40 | -2 | 63,914 | 0.00% |
|
| 2020/12/18 | 39 | 86.19 | 32 | 86.78 | 85.60 | 7 | 63,587 | 0.01% |
|
| 2020/12/17 | 72 | 87.39 | 86 | 88.04 | 86.00 | -14 | 63,837 | -0.02% |
|
| 2020/12/16 | 84 | 87.56 | 83 | 88.14 | 86.70 | 1 | 63,035 | 0.00% |
|
| 2020/12/15 | 55 | 85.10 | 47 | 85.29 | 85.80 | 8 | 61,831 | 0.01% |
|
| 2020/12/14 | 6.1 | 83.82 | 12.1 | 83.60 | 83.80 | -6.1 | 61,512 | -0.01% |
|
| 2020/12/11 | 35 | 82.86 | 25 | 82.99 | 81.60 | 10 | 61,773 | 0.02% |
|
| 2020/12/10 | 16 | 82.61 | 30 | 82.59 | 82.20 | -14 | 62,338 | -0.02% |
|
| 2020/12/09 | 79 | 83.57 | 37 | 83.45 | 83.20 | 42 | 62,771 | 0.07% |
|
| 2020/12/08 | 27.1 | 83.90 | 34 | 83.42 | 84.50 | -7 | 62,827 | -0.01% |
|
| 2020/12/07 | 15 | 82.23 | 20.3 | 81.97 | 82.00 | -5.3 | 62,863 | -0.01% |
|
| 2020/12/04 | 55.1 | 81.69 | 20 | 82.64 | 81.30 | 35.1 | 62,840 | 0.06% |
|
| 2020/12/03 | 33 | 84.08 | 16 | 84.00 | 83.70 | 17 | 62,580 | 0.03% |
|
| 2020/12/02 | 29 | 85.81 | 43 | 85.95 | 85.20 | -14 | 63,063 | -0.02% |
|
| 2020/12/01 | 119 | 85.57 | 71.3 | 85.80 | 84.70 | 47.7 | 63,151 | 0.08% |
大買/
|
| 2020/11/30 | 64 | 91.83 | 52 | 92.11 | 89.90 | 12 | 62,581 | 0.02% |
|
| 2020/11/27 | 134 | 90.52 | 131 | 90.77 | 90.40 | 3 | 60,742 | 0.00% |
大買/大賣/
|
| 2020/11/26 | 143 | 87.47 | 171 | 87.22 | 89.60 | -28 | 60,438 | -0.05% |
大買/大賣/
|
| 2020/11/25 | 76 | 83.44 | 83 | 83.13 | 83.10 | -7 | 58,650 | -0.01% |
|
| 2020/11/24 | 73.3 | 81.89 | 123 | 82.39 | 82.00 | -49.7 | 58,605 | -0.08% |
大賣/
|
| 2020/11/23 | 46 | 77.78 | 51 | 78.57 | 78.70 | -5 | 57,910 | -0.01% |
|
| 2020/11/20 | 12 | 75.03 | 20 | 75.42 | 75.70 | -8 | 57,502 | -0.01% |
|
| 2020/11/19 | 27 | 75.17 | 36 | 75.72 | 74.90 | -9 | 58,172 | -0.02% |
|
| 2020/11/18 | 40 | 74.66 | 40 | 75.29 | 75.50 | 0 | 59,352 | 0.00% |
|
| 2020/11/17 | 24 | 74.98 | 25.1 | 75.42 | 74.60 | -1.1 | 61,134 | 0.00% |
|
| 2020/11/16 | 37 | 74.30 | 27 | 74.77 | 74.60 | 10 | 62,521 | 0.02% |
|
| 2020/11/13 | 15 | 73.05 | 19 | 72.86 | 74.10 | -4 | 63,706 | -0.01% |
|
| 2020/11/12 | 65 | 74.27 | 67 | 73.94 | 72.60 | -2 | 64,521 | 0.00% |
|
| 2020/11/11 | 71 | 73.67 | 65 | 73.86 | 74.30 | 6 | 65,185 | 0.01% |
|
| 2020/11/10 | 58 | 71.38 | 75 | 71.35 | 71.50 | -17 | 66,517 | -0.03% |
|
| 2020/11/09 | 12 | 69.71 | 22 | 69.69 | 69.50 | -10 | 69,019 | -0.01% |
|
| 2020/11/06 | 73 | 70.08 | 84 | 70.13 | 68.80 | -11 | 71,463 | -0.02% |
|
| 2020/11/05 | 27.3 | 69.00 | 37 | 69.09 | 68.80 | -9.7 | 72,740 | -0.01% |
|
| 2020/11/04 | 92 | 67.39 | 56.1 | 67.67 | 68.80 | 35.9 | 72,944 | 0.05% |
|
| 2020/11/03 | 63 | 66.33 | 53 | 66.27 | 66.30 | 10 | 72,802 | 0.01% |
|
| 2020/11/02 | 36 | 66.18 | 26 | 66.40 | 65.20 | 10 | 73,546 | 0.01% |
|
| 2020/10/30 | 86.1 | 68.90 | 83 | 68.85 | 68.20 | 3.1 | 74,091 | 0.00% |
|
| 2020/10/29 | 125 | 68.52 | 52 | 68.42 | 67.90 | 73 | 73,573 | 0.10% |
大買/
|
| 2020/10/28 | 123 | 76.64 | 66 | 76.91 | 74.90 | 57 | 71,088 | 0.08% |
大買/
|
| 2020/10/27 | 55 | 82.83 | 29 | 82.51 | 81.60 | 26 | 70,088 | 0.04% |
|
| 2020/10/26 | 23 | 85.01 | 53 | 84.32 | 85.40 | -30 | 70,887 | -0.04% |
|
| 2020/10/23 | 30 | 85.78 | 23 | 85.88 | 85.10 | 7 | 71,376 | 0.01% |
|
| 2020/10/22 | 20 | 86.71 | 34 | 86.20 | 87.30 | -14 | 72,429 | -0.02% |
|
| 2020/10/21 | 106 | 87.62 | 84 | 87.21 | 86.40 | 22 | 72,400 | 0.03% |
大買/
|
| 2020/10/20 | 41 | 87.01 | 49 | 86.54 | 88.00 | -8 | 71,906 | -0.01% |
|
| 2020/10/19 | 82 | 86.48 | 102 | 86.39 | 85.50 | -20 | 71,528 | -0.03% |
大賣/
|
| 2020/10/16 | 48 | 86.13 | 77 | 85.95 | 83.70 | -29 | 71,336 | -0.04% |
|
| 2020/10/15 | 78.7 | 86.72 | 73 | 86.17 | 85.50 | 5.7 | 71,712 | 0.01% |
|
| 2020/10/14 | 50.3 | 85.29 | 58 | 85.29 | 85.60 | -7.7 | 71,470 | -0.01% |
|
| 2020/10/13 | 28 | 84.19 | 32 | 84.75 | 85.50 | -4 | 71,194 | -0.01% |
|
| 2020/10/12 | 135 | 85.37 | 124 | 85.76 | 85.20 | 11 | 70,769 | 0.02% |
大買/大賣/
|
| 2020/10/08 | 118 | 83.15 | 182 | 83.24 | 84.80 | -64 | 69,865 | -0.09% |
大買/大賣/
|
| 2020/10/07 | 23 | 78.83 | 48 | 78.77 | 79.00 | -25 | 68,398 | -0.04% |
|
| 2020/10/06 | 54 | 78.55 | 38 | 78.33 | 77.70 | 16 | 68,258 | 0.02% |
|
| 2020/10/05 | 33 | 77.39 | 65 | 76.48 | 78.20 | -32 | 67,908 | -0.05% |
|
| 2020/09/30 | 65 | 73.86 | 50 | 74.11 | 74.40 | 15 | 67,513 | 0.02% |
|
| 2020/09/29 | 103 | 76.53 | 70 | 76.34 | 74.10 | 33 | 67,447 | 0.05% |
大買/
|
| 2020/09/28 | 67 | 76.60 | 93 | 76.09 | 77.50 | -26 | 67,495 | -0.04% |
|
| 2020/09/25 | 31 | 72.55 | 51 | 72.99 | 72.50 | -20 | 68,043 | -0.03% |
|
| 2020/09/24 | 46 | 74.72 | 13 | 74.55 | 73.80 | 33 | 68,601 | 0.05% |
|
| 2020/09/23 | 47 | 77.66 | 70 | 77.98 | 77.30 | -23 | 68,536 | -0.03% |
|
| 2020/09/22 | 79 | 78.03 | 36 | 77.66 | 77.40 | 43 | 69,533 | 0.06% |
|
| 2020/09/21 | 38 | 78.78 | 68 | 77.96 | 78.90 | -30 | 70,822 | -0.04% |
|
| 2020/09/18 | 40 | 78.91 | 26 | 78.93 | 78.20 | 14 | 70,780 | 0.02% |
|
| 2020/09/17 | 47 | 78.87 | 44 | 78.84 | 80.20 | 3 | 71,756 | 0.00% |
|
| 2020/09/16 | 43 | 77.83 | 54 | 77.77 | 77.90 | -11 | 71,586 | -0.02% |
|
| 2020/09/15 | 74 | 77.78 | 67 | 77.90 | 76.30 | 7 | 71,361 | 0.01% |
|
| 2020/09/14 | 8 | 75.50 | 26 | 74.99 | 76.00 | -18 | 70,461 | -0.03% |
|
| 2020/09/11 | 13 | 71.86 | 27 | 72.63 | 72.30 | -14 | 70,578 | -0.02% |
|
| 2020/09/10 | 25 | 72.67 | 10 | 72.54 | 72.90 | 15 | 70,539 | 0.02% |
|
| 2020/09/09 | 15 | 72.88 | 17 | 72.79 | 73.90 | -2 | 70,631 | 0.00% |
|
| 2020/09/08 | 19 | 73.53 | 25 | 73.50 | 73.20 | -6 | 70,710 | -0.01% |
|
| 2020/09/07 | 67 | 74.30 | 74 | 74.35 | 72.10 | -7 | 70,942 | -0.01% |
|
| 2020/09/04 | 56 | 76.52 | 22 | 76.09 | 75.70 | 34 | 71,624 | 0.05% |
|
| 2020/09/03 | 61 | 78.67 | 43 | 78.99 | 78.60 | 18 | 72,189 | 0.02% |
|
| 2020/09/02 | 22 | 77.06 | 41 | 76.99 | 76.80 | -19 | 71,634 | -0.03% |
|
| 2020/09/01 | 98 | 75.99 | 87.5 | 76.06 | 77.40 | 10.5 | 71,278 | 0.01% |
|
| 2020/08/31 | 21 | 74.97 | 27 | 74.44 | 73.60 | -6 | 70,230 | -0.01% |
|
| 2020/08/28 | 19 | 75.03 | 30 | 75.49 | 74.50 | -11 | 70,159 | -0.02% |
|
| 2020/08/27 | 43 | 79.10 | 16 | 78.56 | 77.30 | 27 | 69,615 | 0.04% |
|
| 2020/08/26 | 33 | 79.42 | 32 | 79.38 | 79.60 | 1 | 70,441 | 0.00% |
|
| 2020/08/25 | 73 | 79.82 | 45 | 79.34 | 78.70 | 28 | 71,019 | 0.04% |
|
| 2020/08/24 | 51 | 77.67 | 53 | 78.02 | 79.20 | -2 | 70,251 | 0.00% |
|
| 2020/08/21 | 87 | 81.41 | 76 | 81.53 | 80.60 | 11 | 69,177 | 0.02% |
|
| 2020/08/20 | 100 | 83.04 | 75 | 83.34 | 79.70 | 25 | 67,258 | 0.04% |
|
| 2020/08/19 | 80 | 87.55 | 108 | 86.94 | 88.50 | -28 | 65,728 | -0.04% |
大賣/
|
| 2020/08/18 | 59 | 84.37 | 60 | 84.57 | 84.10 | -1 | 64,433 | 0.00% |
|
| 2020/08/17 | 57 | 83.92 | 48 | 84.04 | 83.00 | 9 | 63,683 | 0.01% |
|
| 2020/08/14 | 129 | 83.79 | 129 | 82.72 | 85.00 | 0 | 62,732 | 0.00% |
大買/大賣/
|
| 2020/08/13 | 227.5 | 89.11 | 214 | 86.07 | 80.60 | 13.5 | 60,857 | 0.02% |
大買/大賣/
|
| 2020/08/12 | 260 | 85.81 | 252 | 86.45 | 89.00 | 8 | 58,690 | 0.01% |
大買/大賣/
|
| 2020/08/11 | 111 | 79.96 | 122 | 80.17 | 81.60 | -11 | 56,951 | -0.02% |
大買/大賣/
|
| 2020/08/10 | 65 | 77.48 | 44 | 77.17 | 76.00 | 21 | 55,194 | 0.04% |
|
| 2020/08/07 | 39 | 75.79 | 51 | 75.67 | 75.50 | -12 | 54,697 | -0.02% |
|
| 2020/08/06 | 144 | 75.38 | 119 | 75.68 | 76.10 | 25 | 54,167 | 0.05% |
大買/大賣/
|
| 2020/08/05 | 58 | 71.65 | 72 | 71.63 | 73.70 | -14 | 52,876 | -0.03% |
|
| 2020/08/04 | 42 | 66.70 | 47 | 66.96 | 67.00 | -5 | 51,476 | -0.01% |
|
| 2020/08/03 | 30 | 64.29 | 12 | 63.87 | 63.40 | 18 | 51,017 | 0.04% |
|
| 2020/07/31 | 36 | 64.22 | 39 | 63.95 | 64.30 | -3 | 51,372 | -0.01% |
|
| 2020/07/30 | 57 | 61.26 | 64 | 61.94 | 62.90 | -7 | 50,629 | -0.01% |
|
| 2020/07/29 | 36 | 58.24 | 48 | 58.64 | 59.00 | -12 | 49,351 | -0.02% |
|
| 2020/07/28 | 61 | 58.25 | 58 | 58.43 | 59.40 | 3 | 48,793 | 0.01% |
|
| 2020/07/27 | 30 | 56.48 | 33 | 56.68 | 56.50 | -3 | 48,176 | -0.01% |
|
| 2020/07/24 | 8 | 55.33 | 14 | 55.42 | 54.70 | -6 | 49,017 | -0.01% |
|
| 2020/07/23 | 4 | 56.85 | 7 | 56.57 | 56.30 | -3 | 49,234 | -0.01% |
|
| 2020/07/22 | 22 | 56.44 | 24 | 56.75 | 56.50 | -2 | 49,184 | 0.00% |
|
| 2020/07/21 | 38 | 56.27 | 23 | 56.42 | 56.60 | 15 | 48,638 | 0.03% |
|
| 2020/07/20 | 17 | 52.35 | 17 | 52.62 | 53.40 | 0 | 47,666 | 0.00% |
|
| 2020/07/17 | 19 | 51.64 | 15 | 51.50 | 50.80 | 4 | 47,414 | 0.01% |
|
| 2020/07/16 | 2 | 52.60 | 3 | 52.20 | 52.40 | -1 | 47,493 | 0.00% |
|
| 2020/07/15 | 7 | 52.56 | 5 | 52.42 | 51.80 | 2 | 47,550 | 0.00% |
|
| 2020/07/14 | 5 | 53.04 | 21 | 52.88 | 52.20 | -16 | 47,732 | -0.03% |
|
| 2020/07/13 | 14 | 54.63 | 47 | 54.47 | 53.90 | -33 | 47,803 | -0.07% |
|
| 2020/07/10 | 66 | 56.25 | 44 | 55.19 | 54.40 | 22 | 48,323 | 0.05% |
|
| 2020/07/09 | 17 | 56.64 | 5 | 56.84 | 56.50 | 12 | 48,738 | 0.02% |
|
| 2020/07/08 | 6 | 56.72 | 10 | 56.63 | 56.30 | -4 | 49,117 | -0.01% |
|
| 2020/07/07 | 40 | 56.28 | 89 | 55.88 | 55.90 | -49 | 48,970 | -0.10% |
|
| 2020/07/06 | 39 | 56.92 | 37 | 56.69 | 57.30 | 2 | 48,832 | 0.00% |
|
| 2020/07/03 | 72 | 51.86 | 50 | 51.72 | 53.50 | 22 | 48,232 | 0.05% |
|
| 2020/07/02 | 18 | 50.28 | 25 | 50.29 | 50.80 | -7 | 47,947 | -0.01% |
|
| 2020/07/01 | 55 | 50.66 | 57.2 | 50.15 | 49.45 | -2.2 | 47,983 | 0.00% |
|
| 2020/06/30 | 34 | 49.47 | 91 | 49.44 | 50.10 | -57 | 47,110 | -0.12% |
|
| 2020/06/29 | 12 | 46.41 | 15 | 46.57 | 46.30 | -3 | 46,253 | -0.01% |
|
| 2020/06/24 | 60 | 47.31 | 44 | 47.43 | 47.00 | 16 | 46,104 | 0.03% |
|
| 2020/06/23 | 17 | 46.36 | 26 | 46.40 | 46.10 | -9 | 45,327 | -0.02% |
|
| 2020/06/22 | 12 | 45.96 | 17 | 46.04 | 45.85 | -5 | 45,315 | -0.01% |
|
| 2020/06/19 | 24 | 45.80 | 27 | 45.83 | 45.95 | -3 | 45,664 | -0.01% |
|
| 2020/06/18 | 19 | 45.42 | 18 | 45.77 | 45.75 | 1 | 45,725 | 0.00% |
|
| 2020/06/17 | 16 | 44.97 | 17 | 45.20 | 45.00 | -1 | 45,501 | 0.00% |
|
| 2020/06/16 | 29 | 45.03 | 18 | 45.05 | 45.00 | 11 | 45,354 | 0.02% |
|
| 2020/06/15 | 24 | 44.55 | 24 | 44.38 | 44.00 | 0 | 45,893 | 0.00% |
|
| 2020/06/12 | 34 | 44.66 | 24 | 44.79 | 44.80 | 10 | 45,967 | 0.02% |
|
| 2020/06/11 | 68 | 45.44 | 146 | 46.14 | 44.65 | -78 | 45,829 | -0.17% |
大賣/
|
| 2020/06/10 | 27 | 44.76 | 107 | 44.87 | 45.20 | -80 | 44,609 | -0.18% |
大賣/
|
| 2020/06/09 | 25 | 43.54 | 6 | 43.65 | 43.30 | 19 | 43,921 | 0.04% |
|
| 2020/06/08 | 74 | 44.65 | 49 | 44.23 | 43.85 | 25 | 44,642 | 0.06% |
|
| 2020/06/05 | 43 | 45.04 | 23 | 45.06 | 44.80 | 20 | 44,671 | 0.04% |
|
| 2020/06/04 | 18 | 44.68 | 40 | 44.47 | 44.80 | -22 | 44,895 | -0.05% |
|
| 2020/06/03 | 24 | 43.78 | 18 | 43.43 | 43.80 | 6 | 44,819 | 0.01% |
|
| 2020/06/02 | 184 | 45.03 | 123 | 44.88 | 43.40 | 61 | 44,441 | 0.14% |
大買/大賣/
|
| 2020/06/01 | 29 | 42.66 | 61 | 42.99 | 44.10 | -32 | 43,713 | -0.07% |
|
| 2020/05/29 | 23 | 40.37 | 19 | 40.14 | 40.10 | 4 | 42,868 | 0.01% |
|
| 2020/05/28 | 27 | 40.71 | 20 | 40.89 | 40.40 | 7 | 43,321 | 0.02% |
|
| 2020/05/27 | 9 | 40.36 | 7 | 40.11 | 39.90 | 2 | 43,190 | 0.00% |
|
| 2020/05/26 | 34 | 40.00 | 43 | 40.09 | 40.00 | -9 | 43,422 | -0.02% |
|
| 2020/05/25 | 65 | 38.62 | 58 | 39.11 | 39.40 | 7 | 43,314 | 0.02% |
|
| 2020/05/22 | 29 | 39.55 | 79 | 39.20 | 39.15 | -50 | 43,210 | -0.12% |
|
| 2020/05/21 | 99 | 40.45 | 64 | 40.49 | 40.75 | 35 | 42,963 | 0.08% |
|
| 2020/05/20 | 95 | 39.77 | 66 | 39.58 | 39.60 | 29 | 42,730 | 0.07% |
|
| 2020/05/19 | 58 | 38.86 | 67 | 38.64 | 39.10 | -9 | 42,249 | -0.02% |
|
| 2020/05/18 | 65 | 40.18 | 20 | 40.22 | 39.55 | 45 | 40,794 | 0.11% |
|
| 2020/05/15 | 21 | 43.61 | 25.1 | 43.70 | 43.90 | -4.1 | 39,772 | -0.01% |
|
| 2020/05/14 | 44 | 43.76 | 40 | 43.85 | 42.80 | 4 | 39,458 | 0.01% |
|
| 2020/05/13 | 18 | 44.93 | 10 | 45.20 | 44.70 | 8 | 39,414 | 0.02% |
|
| 2020/05/12 | 33 | 44.96 | 42 | 45.25 | 45.00 | -9 | 39,518 | -0.02% |
|
| 2020/05/11 | 40.1 | 45.34 | 19 | 45.63 | 44.95 | 21.1 | 40,066 | 0.05% |
|
| 2020/05/08 | 37 | 44.74 | 46.1 | 44.98 | 44.70 | -9.1 | 39,944 | -0.02% |
|
| 2020/05/07 | 35 | 44.39 | 22 | 44.30 | 44.30 | 13 | 39,895 | 0.03% |
|
| 2020/05/06 | 14 | 42.97 | 95 | 42.89 | 43.05 | -81 | 39,295 | -0.21% |
|
| 2020/05/05 | 54 | 43.21 | 59 | 43.31 | 42.50 | -5 | 39,282 | -0.01% |
|
| 2020/05/04 | 20.1 | 41.81 | 32 | 42.66 | 43.00 | -11.9 | 39,354 | -0.03% |
|
| 2020/04/30 | 32 | 43.01 | 30 | 42.92 | 42.85 | 2 | 39,758 | 0.01% |
|
| 2020/04/29 | 71 | 41.16 | 70 | 41.40 | 42.00 | 1 | 39,510 | 0.00% |
|
| 2020/04/28 | 11 | 39.22 | 13 | 39.20 | 39.45 | -2 | 38,831 | -0.01% |
|
| 2020/04/27 | 5 | 38.23 | 6 | 38.28 | 38.30 | -1 | 38,629 | 0.00% |
|
| 2020/04/24 | 7 | 37.67 | 9 | 37.58 | 37.45 | -2 | 38,706 | -0.01% |
|
| 2020/04/23 | 3 | 37.58 | 30 | 37.78 | 37.60 | -27 | 38,911 | -0.07% |
|
| 2020/04/22 | 13 | 36.63 | 32 | 36.06 | 37.45 | -19 | 39,313 | -0.05% |
|
| 2020/04/21 | 54 | 37.52 | 48 | 36.97 | 36.65 | 6 | 39,455 | 0.02% |
|
| 2020/04/20 | 11 | 38.06 | 13 | 38.13 | 38.10 | -2 | 40,149 | 0.00% |
|
| 2020/04/17 | 58 | 38.92 | 101 | 38.57 | 38.10 | -43 | 40,384 | -0.11% |
大賣/
|
| 2020/04/16 | 28 | 37.91 | 4 | 37.24 | 38.10 | 24 | 40,082 | 0.06% |
|
| 2020/04/15 | 133 | 38.62 | 102 | 38.56 | 37.40 | 31 | 39,668 | 0.08% |
大買/大賣/
|
| 2020/04/14 | 69 | 37.99 | 69 | 37.70 | 38.15 | 0 | 38,970 | 0.00% |
|
| 2020/04/13 | 73 | 35.85 | 37 | 36.17 | 35.55 | 36 | 38,277 | 0.09% |
|
| 2020/04/10 | 6 | 34.72 | 11 | 34.64 | 35.00 | -5 | 37,686 | -0.01% |
|
| 2020/04/09 | 24 | 35.03 | 72 | 34.90 | 34.70 | -48 | 37,724 | -0.13% |
|
| 2020/04/08 | 125 | 33.75 | 65 | 33.95 | 34.00 | 60 | 37,357 | 0.16% |
大買/
|
| 2020/04/07 | 33 | 32.84 | 38 | 32.72 | 33.15 | -5 | 36,620 | -0.01% |
|
| 2020/04/06 | 66 | 31.39 | 33 | 31.84 | 31.35 | 33 | 35,705 | 0.09% |
|
| 2020/04/01 | 32 | 31.84 | 3 | 31.72 | 31.70 | 29 | 35,234 | 0.08% |
|
| 2020/03/31 | 40 | 31.78 | 99 | 32.35 | 32.00 | -59 | 35,038 | -0.17% |
|
| 2020/03/30 | 6 | 30.40 | 4 | 30.46 | 30.90 | 2 | 34,207 | 0.01% |
|
| 2020/03/27 | 33 | 31.04 | 46 | 31.59 | 30.25 | -13 | 34,448 | -0.04% |
|
| 2020/03/26 | 58 | 31.14 | 48 | 30.85 | 31.00 | 10 | 34,488 | 0.03% |
|
| 2020/03/25 | 0 | 0.00 | 16 | 30.64 | 31.10 | -16 | 34,099 | -0.05% |
|
| 2020/03/24 | 39 | 28.58 | 83 | 28.71 | 28.60 | -44 | 33,725 | -0.13% |
|
| 2020/03/23 | 37 | 26.58 | 14 | 27.10 | 27.05 | 23 | 33,364 | 0.07% |
|
| 2020/03/20 | 4 | 26.96 | 46 | 26.44 | 27.05 | -42 | 33,143 | -0.13% |
|
| 2020/03/19 | 53 | 25.73 | 115 | 25.72 | 24.60 | -62 | 33,038 | -0.19% |
大賣/
|
| 2020/03/18 | 78 | 27.26 | 21 | 27.35 | 26.20 | 57 | 32,226 | 0.18% |
|
| 2020/03/17 | 9 | 27.21 | 58 | 27.03 | 26.50 | -49 | 31,953 | -0.15% |
|
| 2020/03/16 | 55 | 31.09 | 38 | 28.77 | 28.40 | 17 | 31,401 | 0.05% |
|
| 2020/03/13 | 57 | 30.37 | 23 | 30.35 | 31.45 | 34 | 31,149 | 0.11% |
|
| 2020/03/12 | 51 | 34.35 | 23 | 34.20 | 33.70 | 28 | 30,591 | 0.09% |
|
| 2020/03/11 | 16 | 38.36 | 16 | 39.10 | 37.40 | 0 | 29,728 | 0.00% |
|
| 2020/03/10 | 33 | 38.59 | 4 | 38.73 | 38.95 | 29 | 29,350 | 0.10% |
|
| 2020/03/09 | 41 | 40.13 | 11 | 40.84 | 39.50 | 30 | 28,782 | 0.10% |
|
| 2020/03/06 | 1 | 41.60 | 1 | 42.00 | 41.60 | 0 | 28,629 | 0.00% |
|
| 2020/03/05 | 70 | 42.40 | 89 | 42.65 | 41.90 | -19 | 29,206 | -0.07% |
|
| 2020/03/04 | 19 | 41.46 | 25 | 41.61 | 41.40 | -6 | 28,573 | -0.02% |
|
| 2020/03/03 | 11 | 41.25 | 53 | 41.83 | 41.45 | -42 | 28,765 | -0.15% |
|
| 2020/03/02 | 31 | 39.11 | 14 | 38.95 | 39.25 | 17 | 28,375 | 0.06% |
|
| 2020/02/27 | 35 | 39.76 | 11 | 40.26 | 40.00 | 24 | 28,339 | 0.08% |
|
| 2020/02/26 | 11 | 42.08 | 3 | 41.80 | 41.25 | 8 | 28,229 | 0.03% |
|
| 2020/02/25 | 1 | 41.75 | 16 | 42.04 | 41.75 | -15 | 28,242 | -0.05% |
|
| 2020/02/24 | 5 | 42.05 | 16 | 42.00 | 42.45 | -11 | 28,228 | -0.04% |
|
| 2020/02/21 | 9 | 42.03 | 14 | 42.06 | 41.70 | -5 | 28,350 | -0.02% |
|
| 2020/02/20 | 13 | 42.46 | 7 | 42.31 | 42.00 | 6 | 28,511 | 0.02% |
|
| 2020/02/19 | 9 | 41.60 | 5 | 41.92 | 41.75 | 4 | 28,704 | 0.01% |
|
| 2020/02/18 | 9 | 41.16 | 7 | 41.39 | 41.10 | 2 | 29,215 | 0.01% |
|
| 2020/02/17 | 5 | 41.24 | 2 | 41.05 | 41.35 | 3 | 29,396 | 0.01% |
|
| 2020/02/14 | 12 | 42.06 | 7 | 41.89 | 41.50 | 5 | 29,899 | 0.02% |
|
| 2020/02/13 | 22 | 42.58 | 13 | 42.38 | 42.05 | 9 | 30,681 | 0.03% |
|
| 2020/02/12 | 21 | 41.97 | 34 | 42.14 | 42.85 | -13 | 31,059 | -0.04% |
|
| 2020/02/11 | 57 | 40.17 | 11 | 40.18 | 40.30 | 46 | 30,346 | 0.15% |
|
| 2020/02/10 | 9 | 37.73 | 14 | 39.30 | 39.85 | -5 | 30,380 | -0.02% |
|
| 2020/02/07 | 8 | 39.22 | 15 | 39.12 | 38.90 | -7 | 30,561 | -0.02% |
|
| 2020/02/06 | 9 | 39.80 | 3 | 40.42 | 40.20 | 6 | 30,529 | 0.02% |
|
| 2020/02/05 | 31 | 39.79 | 24 | 39.40 | 39.15 | 7 | 30,330 | 0.02% |
|
| 2020/02/04 | 22 | 39.66 | 37 | 39.23 | 40.25 | -15 | 29,924 | -0.05% |
|
| 2020/02/03 | 27 | 36.78 | 16 | 36.08 | 36.75 | 11 | 29,326 | 0.04% |
|
| 2020/01/31 | 17.2 | 38.62 | 121 | 40.07 | 38.65 | -103.8 | 29,221 | -0.36% |
大賣/鉅額交易
|
| 2020/01/30 | 75 | 40.41 | 1 | 40.40 | 40.35 | 74 | 28,739 | 0.26% |
|
| 2020/01/20 | 4 | 44.61 | 73 | 44.26 | 44.80 | -69 | 28,516 | -0.24% |
|
| 2020/01/17 | 10 | 43.74 | 2 | 44.13 | 43.25 | 8 | 28,408 | 0.03% |
|
| 2020/01/16 | 93 | 43.95 | 4 | 44.15 | 43.60 | 89 | 28,750 | 0.31% |
|
| 2020/01/15 | 10 | 44.82 | 0 | 0.00 | 44.75 | 10 | 28,458 | 0.04% |
|
| 2020/01/14 | 33 | 45.00 | 58 | 45.33 | 45.40 | -25 | 29,106 | -0.09% |
|
| 2020/01/13 | 4 | 43.74 | 45 | 43.36 | 43.90 | -41 | 28,019 | -0.15% |
|
| 2020/01/10 | 1 | 42.25 | 2 | 42.40 | 42.40 | -1 | 27,883 | 0.00% |
|
| 2020/01/09 | 10 | 41.05 | 1 | 41.50 | 41.05 | 9 | 28,095 | 0.03% |
|
| 2020/01/08 | 13 | 40.72 | 7 | 40.43 | 40.45 | 6 | 28,732 | 0.02% |
|
| 2020/01/07 | 4 | 41.45 | 4 | 41.58 | 41.30 | 0 | 29,020 | 0.00% |
|
| 2020/01/06 | 29 | 41.06 | 7 | 41.54 | 41.35 | 22 | 29,488 | 0.07% |
|
| 2020/01/03 | 32 | 43.08 | 7 | 43.19 | 42.50 | 25 | 29,657 | 0.08% |
|
| 2020/01/02 | 13 | 43.10 | 86.5 | 43.09 | 43.60 | -73.5 | 29,556 | -0.25% |
|
| 2019/12/31 | 68 | 41.81 | 0 | 0.00 | 42.00 | 68 | 29,407 | 0.23% |
|
| 2019/12/30 | 5 | 41.80 | 9 | 41.79 | 41.80 | -4 | 29,720 | -0.01% |
|
| 2019/12/27 | 6 | 41.62 | 4 | 41.58 | 41.65 | 2 | 29,875 | 0.01% |
|
| 2019/12/26 | 15 | 41.13 | 9 | 41.12 | 41.10 | 6 | 30,009 | 0.02% |
|
| 2019/12/25 | 10 | 41.41 | 11 | 41.55 | 41.50 | -1 | 30,110 | 0.00% |
|
| 2019/12/24 | 9 | 41.29 | 16 | 41.61 | 42.25 | -7 | 30,221 | -0.02% |
|
| 2019/12/23 | 73 | 42.41 | 6 | 41.93 | 41.50 | 67 | 29,838 | 0.22% |
|
| 2019/12/20 | 16 | 43.69 | 5 | 43.85 | 44.10 | 11 | 29,535 | 0.04% |
|
| 2019/12/19 | 10 | 44.08 | 7 | 43.92 | 43.90 | 3 | 29,698 | 0.01% |
|
| 2019/12/18 | 8 | 45.07 | 7 | 45.05 | 44.80 | 1 | 29,918 | 0.00% |
|
| 2019/12/17 | 15 | 46.04 | 12 | 45.91 | 45.75 | 3 | 30,235 | 0.01% |
|
| 2019/12/16 | 0 | 0.00 | 22 | 44.97 | 45.40 | -22 | 30,282 | -0.07% |
|
| 2019/12/13 | 10 | 44.40 | 8 | 44.90 | 44.30 | 2 | 30,577 | 0.01% |
|
| 2019/12/12 | 18 | 44.84 | 10 | 44.83 | 44.75 | 8 | 30,970 | 0.03% |
|
| 2019/12/11 | 3 | 43.83 | 2 | 44.00 | 43.90 | 1 | 31,881 | 0.00% |
|
| 2019/12/10 | 9 | 43.77 | 9 | 43.65 | 44.00 | 0 | 32,413 | 0.00% |
|
| 2019/12/09 | 8 | 44.92 | 0 | 0.00 | 44.35 | 8 | 32,396 | 0.02% |
|
| 2019/12/06 | 3 | 44.77 | 1 | 44.95 | 44.75 | 2 | 33,039 | 0.01% |
|
| 2019/12/05 | 2 | 45.00 | 9 | 44.79 | 44.60 | -7 | 33,533 | -0.02% |
|
| 2019/12/04 | 9 | 44.30 | 2 | 44.50 | 44.20 | 7 | 34,215 | 0.02% |
|
| 2019/12/03 | 7 | 44.19 | 6 | 44.58 | 44.80 | 1 | 36,255 | 0.00% |
|
| 2019/12/02 | 24 | 44.50 | 6 | 44.38 | 44.15 | 18 | 36,548 | 0.05% |
|
| 2019/11/29 | 30 | 46.73 | 9 | 46.42 | 46.15 | 21 | 37,032 | 0.06% |
|
| 2019/11/28 | 17 | 47.54 | 8 | 47.78 | 47.00 | 9 | 36,977 | 0.02% |
|
| 2019/11/27 | 10 | 46.90 | 0 | 0.00 | 47.00 | 10 | 36,689 | 0.03% |
|
| 2019/11/26 | 3 | 46.52 | 3 | 46.87 | 46.35 | 0 | 36,692 | 0.00% |
|
| 2019/11/25 | 15 | 47.06 | 1 | 47.50 | 46.35 | 14 | 36,504 | 0.04% |
|
| 2019/11/22 | 29 | 47.67 | 23 | 47.04 | 47.00 | 6 | 36,500 | 0.02% |
|
| 2019/11/21 | 16 | 47.99 | 6 | 47.97 | 48.00 | 10 | 36,640 | 0.03% |
|
| 2019/11/20 | 7 | 48.21 | 7 | 48.15 | 48.80 | 0 | 37,003 | 0.00% |
|
| 2019/11/19 | 20 | 48.70 | 12 | 48.60 | 48.55 | 8 | 37,762 | 0.02% |
|
| 2019/11/18 | 16 | 49.45 | 21 | 49.66 | 49.65 | -5 | 37,745 | -0.01% |
|
| 2019/11/15 | 41 | 49.28 | 36 | 49.31 | 48.50 | 5 | 37,910 | 0.01% |
|
| 2019/11/14 | 12 | 48.60 | 17 | 48.35 | 48.10 | -5 | 37,402 | -0.01% |
|
| 2019/11/13 | 35 | 48.42 | 11 | 48.66 | 48.30 | 24 | 37,744 | 0.06% |
|
| 2019/11/12 | 16 | 49.12 | 21 | 49.35 | 50.00 | -5 | 38,117 | -0.01% |
|
| 2019/11/11 | 10 | 47.68 | 22 | 47.46 | 47.10 | -12 | 38,339 | -0.03% |
|
| 2019/11/08 | 1 | 45.95 | 32 | 46.13 | 46.00 | -31 | 37,832 | -0.08% |
|
| 2019/11/07 | 18 | 45.12 | 20 | 45.42 | 45.90 | -2 | 38,154 | -0.01% |
|
| 2019/11/06 | 61 | 46.03 | 3 | 45.97 | 45.20 | 58 | 38,583 | 0.15% |
|
| 2019/11/05 | 3 | 47.70 | 14 | 47.94 | 47.50 | -11 | 38,615 | -0.03% |
|
| 2019/11/04 | 10 | 47.54 | 8 | 47.61 | 47.40 | 2 | 39,116 | 0.01% |
|
| 2019/11/01 | 1 | 46.80 | 7 | 46.96 | 47.20 | -6 | 39,316 | -0.02% |
|
| 2019/10/31 | 12 | 47.60 | 6 | 47.57 | 47.15 | 6 | 40,213 | 0.01% |
|
| 2019/10/30 | 4 | 48.28 | 27 | 47.66 | 48.25 | -23 | 40,268 | -0.06% |
|
| 2019/10/29 | 5 | 47.19 | 7 | 46.94 | 46.90 | -2 | 40,202 | 0.00% |
|
| 2019/10/28 | 12 | 47.75 | 7 | 47.81 | 47.50 | 5 | 40,359 | 0.01% |
|
| 2019/10/25 | 2 | 48.45 | 6 | 48.16 | 48.20 | -4 | 40,460 | -0.01% |
|
| 2019/10/24 | 103 | 48.76 | 105 | 48.69 | 48.15 | -2 | 40,493 | 0.00% |
大買/大賣/
|
| 2019/10/23 | 38 | 48.16 | 23 | 47.95 | 48.25 | 15 | 40,302 | 0.04% |
|
| 2019/10/22 | 46 | 48.00 | 46 | 47.72 | 48.25 | 0 | 40,503 | 0.00% |
|
| 2019/10/21 | 6 | 46.08 | 3 | 45.87 | 45.85 | 3 | 40,114 | 0.01% |
|
| 2019/10/18 | 21.2 | 46.41 | 14 | 46.42 | 46.20 | 7.2 | 40,718 | 0.02% |
|
| 2019/10/17 | 18.8 | 47.24 | 9 | 47.26 | 47.00 | 9.8 | 42,029 | 0.02% |
|
| 2019/10/16 | 13 | 47.40 | 18 | 47.59 | 47.80 | -5 | 43,605 | -0.01% |
|
| 2019/10/15 | 7 | 45.91 | 21 | 46.64 | 46.55 | -14 | 43,671 | -0.03% |
|
| 2019/10/14 | 9 | 46.23 | 50 | 45.46 | 46.35 | -41 | 43,508 | -0.09% |
|
| 2019/10/09 | 42 | 43.91 | 15 | 44.08 | 43.10 | 27 | 43,186 | 0.06% |
|
| 2019/10/08 | 9 | 45.80 | 1 | 46.35 | 45.60 | 8 | 43,288 | 0.02% |
|
| 2019/10/07 | 21 | 46.04 | 38 | 46.66 | 46.40 | -17 | 43,819 | -0.04% |
|
| 2019/10/04 | 17 | 45.96 | 36 | 45.64 | 45.30 | -19 | 44,048 | -0.04% |
|
| 2019/10/03 | 17 | 44.27 | 13 | 44.32 | 45.15 | 4 | 44,257 | 0.01% |
|
| 2019/10/02 | 6 | 44.65 | 4 | 44.26 | 44.80 | 2 | 44,342 | 0.00% |
|
| 2019/10/01 | 4 | 43.98 | 11 | 44.17 | 44.20 | -7 | 44,433 | -0.02% |
|
| 2019/09/27 | 26 | 44.00 | 11 | 44.85 | 43.65 | 15 | 44,569 | 0.03% |
|
| 2019/09/26 | 9 | 45.53 | 12 | 46.03 | 45.20 | -3 | 44,804 | -0.01% |
|
| 2019/09/25 | 23 | 45.68 | 22 | 45.79 | 45.50 | 1 | 45,212 | 0.00% |
|
| 2019/09/24 | 38 | 47.23 | 7 | 47.31 | 46.65 | 31 | 45,998 | 0.07% |
|
| 2019/09/23 | 12 | 47.67 | 12 | 47.55 | 47.65 | 0 | 46,264 | 0.00% |
|
| 2019/09/20 | 3 | 46.03 | 3 | 46.00 | 46.50 | 0 | 46,602 | 0.00% |
|
| 2019/09/19 | 2 | 46.43 | 3 | 46.50 | 46.50 | -1 | 46,573 | 0.00% |
|
| 2019/09/18 | 15 | 46.39 | 16 | 46.39 | 46.30 | -1 | 46,481 | 0.00% |
|
| 2019/09/17 | 17 | 46.44 | 22 | 46.60 | 46.10 | -5 | 46,224 | -0.01% |
|
| 2019/09/16 | 56 | 45.91 | 49 | 46.20 | 46.80 | 7 | 46,336 | 0.02% |
|
| 2019/09/12 | 21 | 44.53 | 22 | 44.50 | 44.95 | -1 | 46,632 | 0.00% |
|
| 2019/09/11 | 8 | 43.60 | 7 | 43.29 | 43.25 | 1 | 47,238 | 0.00% |
|
| 2019/09/10 | 25 | 43.34 | 42 | 43.17 | 43.05 | -17 | 47,453 | -0.04% |
|
| 2019/09/09 | 17 | 43.89 | 21 | 44.46 | 44.80 | -4 | 47,335 | -0.01% |
|
| 2019/09/06 | 26 | 44.52 | 43 | 44.07 | 43.85 | -17 | 47,198 | -0.04% |
|
| 2019/09/05 | 49 | 43.27 | 97 | 43.21 | 44.65 | -48 | 46,991 | -0.10% |
|
| 2019/09/04 | 10 | 40.92 | 28 | 40.94 | 41.25 | -18 | 45,506 | -0.04% |
|
| 2019/09/03 | 61 | 40.75 | 36 | 41.37 | 39.80 | 25 | 46,523 | 0.05% |
|
| 2019/09/02 | 3 | 40.00 | 11 | 39.85 | 40.00 | -8 | 46,195 | -0.02% |
|
| 2019/08/30 | 11 | 39.80 | 16 | 39.76 | 39.05 | -5 | 46,240 | -0.01% |
|
| 2019/08/29 | 1 | 39.40 | 2 | 39.00 | 39.05 | -1 | 46,775 | 0.00% |
|
| 2019/08/28 | 1 | 38.60 | 4 | 38.89 | 38.85 | -3 | 46,957 | -0.01% |
|
| 2019/08/27 | 15 | 38.77 | 10 | 39.40 | 38.55 | 5 | 47,307 | 0.01% |
|
| 2019/08/26 | 46 | 39.09 | 13 | 39.02 | 38.80 | 33 | 47,564 | 0.07% |
|
| 2019/08/23 | 18.5 | 40.44 | 15 | 40.67 | 40.65 | 3.5 | 47,781 | 0.01% |
|
| 2019/08/22 | 19 | 40.99 | 68 | 40.67 | 41.10 | -49 | 47,682 | -0.10% |
|
| 2019/08/21 | 49 | 39.77 | 3 | 39.58 | 39.55 | 46 | 46,899 | 0.10% |
|
| 2019/08/20 | 2 | 40.30 | 35 | 40.45 | 39.90 | -33 | 47,010 | -0.07% |
|
| 2019/08/19 | 9 | 39.68 | 14 | 39.73 | 39.70 | -5 | 47,277 | -0.01% |
|
| 2019/08/16 | 20 | 39.38 | 1 | 40.35 | 39.25 | 19 | 48,111 | 0.04% |
|
| 2019/08/15 | 31 | 39.17 | 90 | 39.78 | 39.85 | -59 | 48,224 | -0.12% |
|
| 2019/08/14 | 45 | 39.15 | 63 | 39.30 | 39.00 | -18 | 47,799 | -0.04% |
|
| 2019/08/13 | 34 | 37.30 | 7 | 37.61 | 37.10 | 27 | 47,419 | 0.06% |
|
| 2019/08/12 | 24 | 38.17 | 12 | 38.02 | 38.05 | 12 | 48,458 | 0.02% |
|
| 2019/08/08 | 22 | 37.51 | 53 | 37.61 | 38.15 | -31 | 49,224 | -0.06% |
|
| 2019/08/07 | 43 | 36.75 | 11 | 36.85 | 36.35 | 32 | 49,545 | 0.06% |
|
| 2019/08/06 | 34 | 34.50 | 27 | 34.99 | 35.75 | 7 | 49,334 | 0.01% |
|
| 2019/08/05 | 27 | 36.66 | 12 | 36.52 | 35.90 | 15 | 49,294 | 0.03% |
|
| 2019/08/02 | 39 | 35.63 | 18 | 35.93 | 36.65 | 21 | 49,868 | 0.04% |
|
| 2019/08/01 | 12 | 37.43 | 5 | 37.47 | 37.25 | 7 | 49,421 | 0.01% |
|
| 2019/07/31 | 12 | 37.98 | 1 | 38.50 | 38.00 | 11 | 49,781 | 0.02% |
|
| 2019/07/30 | 12 | 39.13 | 23 | 38.82 | 38.70 | -11 | 49,785 | -0.02% |
|
| 2019/07/29 | 10 | 40.67 | 9 | 40.76 | 40.20 | 1 | 50,021 | 0.00% |
|
| 2019/07/26 | 4 | 41.08 | 9 | 41.11 | 41.15 | -5 | 50,057 | -0.01% |
|
| 2019/07/25 | 18 | 40.66 | 28 | 40.94 | 40.60 | -10 | 50,000 | -0.02% |
|
| 2019/07/24 | 23 | 40.42 | 19 | 40.39 | 39.50 | 4 | 50,101 | 0.01% |
|
| 2019/07/23 | 49 | 40.62 | 15 | 40.33 | 40.20 | 34 | 50,660 | 0.07% |
|
| 2019/07/22 | 35 | 40.95 | 33 | 41.23 | 41.75 | 2 | 50,543 | 0.00% |
|
| 2019/07/19 | 217 | 41.32 | 195 | 41.13 | 40.60 | 22 | 50,467 | 0.04% |
大買/大賣/
|
| 2019/07/18 | 40 | 39.37 | 78 | 39.25 | 39.50 | -38 | 49,616 | -0.08% |
|
| 2019/07/17 | 9 | 37.58 | 21 | 37.71 | 37.15 | -12 | 48,002 | -0.02% |
|
| 2019/07/16 | 37 | 37.26 | 10 | 37.40 | 36.85 | 27 | 47,536 | 0.06% |
|
| 2019/07/15 | 6 | 37.04 | 18 | 37.20 | 37.20 | -12 | 48,060 | -0.02% |
|
| 2019/07/12 | 22 | 37.32 | 5 | 37.13 | 36.70 | 17 | 48,068 | 0.04% |
|
| 2019/07/11 | 22 | 36.94 | 28 | 36.94 | 37.50 | -6 | 47,836 | -0.01% |
|
| 2019/07/10 | 20 | 36.05 | 24 | 36.10 | 35.80 | -4 | 47,672 | -0.01% |
|
| 2019/07/09 | 33 | 36.39 | 8 | 36.06 | 35.30 | 25 | 47,496 | 0.05% |
|
| 2019/07/08 | 15 | 37.00 | 5 | 37.15 | 37.15 | 10 | 47,678 | 0.02% |
|
| 2019/07/05 | 24 | 37.27 | 35 | 37.52 | 37.45 | -11 | 48,388 | -0.02% |
|
| 2019/07/04 | 25 | 37.33 | 23 | 37.54 | 37.30 | 2 | 49,413 | 0.00% |
|
| 2019/07/03 | 30 | 37.38 | 77 | 37.69 | 37.20 | -47 | 50,337 | -0.09% |
|
| 2019/07/02 | 27 | 38.48 | 16 | 38.82 | 38.50 | 11 | 51,725 | 0.02% |
|
| 2019/07/01 | 32 | 38.12 | 43 | 38.24 | 38.75 | -11 | 52,740 | -0.02% |
|
| 2019/06/28 | 95 | 35.81 | 53 | 35.63 | 35.25 | 42 | 52,305 | 0.08% |
|
| 2019/06/27 | 30 | 35.57 | 34 | 35.63 | 35.50 | -4 | 53,133 | -0.01% |
|
| 2019/06/26 | 39 | 34.10 | 42 | 34.52 | 34.50 | -3 | 53,161 | -0.01% |
|
| 2019/06/25 | 57 | 34.27 | 55 | 34.01 | 34.00 | 2 | 53,193 | 0.00% |
|
| 2019/06/24 | 29 | 34.20 | 30.2 | 34.40 | 34.60 | -1.2 | 53,604 | 0.00% |
|
| 2019/06/21 | 83 | 35.30 | 78 | 35.09 | 34.55 | 5 | 54,627 | 0.01% |
|
| 2019/06/20 | 58 | 35.17 | 88 | 35.35 | 35.40 | -30 | 54,301 | -0.06% |
|
| 2019/06/19 | 34 | 33.88 | 36 | 34.00 | 34.75 | -2 | 53,334 | 0.00% |
|
| 2019/06/18 | 62 | 31.59 | 56 | 31.59 | 31.60 | 6 | 52,857 | 0.01% |
|
| 2019/06/17 | 43 | 32.02 | 98 | 32.39 | 32.00 | -55 | 53,956 | -0.10% |
|
| 2019/06/14 | 91 | 32.62 | 68 | 32.16 | 31.80 | 23 | 54,160 | 0.04% |
|
| 2019/06/13 | 51 | 32.78 | 49 | 32.80 | 32.60 | 2 | 54,797 | 0.00% |
|
| 2019/06/12 | 72 | 33.30 | 68 | 33.09 | 32.95 | 4 | 54,846 | 0.01% |
|
| 2019/06/11 | 85 | 33.14 | 142 | 32.46 | 33.50 | -57 | 54,597 | -0.10% |
大賣/
|
| 2019/06/10 | 66 | 29.73 | 63 | 29.91 | 31.00 | 3 | 53,189 | 0.01% |
|
| 2019/06/06 | 16 | 28.63 | 43 | 28.73 | 28.65 | -27 | 52,550 | -0.05% |
|
| 2019/06/05 | 62 | 29.70 | 33 | 30.15 | 28.70 | 29 | 52,461 | 0.06% |
|
| 2019/06/04 | 30 | 29.34 | 33 | 29.45 | 29.45 | -3 | 52,060 | -0.01% |
|
| 2019/06/03 | 44 | 28.74 | 40 | 28.91 | 28.70 | 4 | 52,433 | 0.01% |
|
| 2019/05/31 | 25 | 29.31 | 10 | 29.55 | 29.95 | 15 | 52,430 | 0.03% |
|
| 2019/05/30 | 41 | 28.73 | 28 | 28.70 | 28.60 | 13 | 52,743 | 0.02% |
|
| 2019/05/29 | 6 | 28.25 | 10 | 28.15 | 28.65 | -4 | 52,975 | -0.01% |
|
| 2019/05/28 | 12 | 28.15 | 11 | 28.47 | 28.00 | 1 | 52,718 | 0.00% |
|
| 2019/05/27 | 11 | 28.29 | 10 | 28.32 | 28.15 | 1 | 52,957 | 0.00% |
|
| 2019/05/24 | 8 | 28.19 | 23 | 28.71 | 28.00 | -15 | 52,971 | -0.03% |
|
| 2019/05/23 | 41 | 29.12 | 16 | 28.38 | 28.30 | 25 | 52,209 | 0.05% |
|
| 2019/05/22 | 15 | 30.97 | 14 | 31.31 | 30.45 | 1 | 51,339 | 0.00% |
|
| 2019/05/21 | 17 | 30.67 | 10 | 30.88 | 31.15 | 7 | 50,851 | 0.01% |
|
| 2019/05/20 | 57 | 30.66 | 16 | 31.34 | 30.45 | 41 | 50,485 | 0.08% |
|
| 2019/05/17 | 76 | 33.94 | 56 | 34.38 | 31.60 | 20 | 49,911 | 0.04% |
|
| 2019/05/16 | 68 | 35.73 | 26 | 35.15 | 34.70 | 42 | 48,884 | 0.09% |
|
| 2019/05/15 | 87 | 36.38 | 114 | 36.17 | 37.50 | -27 | 48,004 | -0.06% |
大賣/
|
| 2019/05/14 | 3 | 35.55 | 35 | 35.74 | 35.00 | -32 | 47,407 | -0.07% |
|
| 2019/05/13 | 54 | 35.71 | 37 | 35.43 | 35.80 | 17 | 47,291 | 0.04% |
|
| 2019/05/10 | 28 | 34.69 | 81 | 34.86 | 34.40 | -53 | 47,036 | -0.11% |
|
| 2019/05/09 | 22 | 35.12 | 7 | 35.25 | 33.80 | 15 | 46,479 | 0.03% |
|
| 2019/05/08 | 60 | 35.26 | 55 | 35.16 | 35.60 | 5 | 46,563 | 0.01% |
|
| 2019/05/07 | 10 | 34.53 | 33 | 34.49 | 34.55 | -23 | 46,466 | -0.05% |
|
| 2019/05/06 | 24 | 32.75 | 18 | 32.84 | 33.05 | 6 | 46,278 | 0.01% |
|
| 2019/05/03 | 10 | 34.80 | 7 | 34.79 | 34.80 | 3 | 46,117 | 0.01% |
|
| 2019/05/02 | 45 | 34.31 | 48 | 34.48 | 34.40 | -3 | 46,079 | -0.01% |
|
| 2019/04/30 | 37 | 33.51 | 46 | 33.55 | 34.45 | -9 | 46,322 | -0.02% |
|
| 2019/04/29 | 95 | 33.04 | 89 | 32.64 | 32.50 | 6 | 45,976 | 0.01% |
|
| 2019/04/26 | 122 | 36.27 | 79 | 36.20 | 36.05 | 43 | 45,347 | 0.09% |
大買/
|
| 2019/04/25 | 49 | 37.16 | 41 | 37.71 | 37.95 | 8 | 44,961 | 0.02% |
|
| 2019/04/24 | 6 | 37.68 | 305 | 37.31 | 37.95 | -299 | 44,559 | -0.67% |
大賣/鉅額交易
|
| 2019/04/23 | 481 | 36.62 | 266 | 36.39 | 36.25 | 215 | 44,060 | 0.49% |
大買/大賣/鉅額交易
|
| 2019/04/22 | 93 | 37.62 | 8 | 37.86 | 37.60 | 85 | 44,178 | 0.19% |
|
| 2019/04/19 | 22 | 38.40 | 34 | 38.47 | 37.60 | -12 | 44,972 | -0.03% |
|
| 2019/04/18 | 24 | 37.39 | 4 | 37.75 | 37.00 | 20 | 44,786 | 0.04% |
|
| 2019/04/17 | 6 | 38.02 | 3 | 38.23 | 37.55 | 3 | 46,337 | 0.01% |
|
| 2019/04/16 | 17 | 38.15 | 23 | 38.22 | 37.25 | -6 | 46,299 | -0.01% |
|
| 2019/04/15 | 27 | 37.07 | 26 | 37.10 | 37.10 | 1 | 46,543 | 0.00% |
|
| 2019/04/12 | 158 | 36.84 | 156 | 37.02 | 36.70 | 2 | 47,031 | 0.00% |
大買/大賣/
|
| 2019/04/11 | 77 | 36.48 | 77 | 36.90 | 36.25 | 0 | 47,585 | 0.00% |
|
| 2019/04/10 | 88 | 36.58 | 74 | 37.10 | 36.00 | 14 | 47,233 | 0.03% |
|
| 2019/04/09 | 329 | 37.88 | 277 | 37.28 | 36.35 | 52 | 46,493 | 0.11% |
大買/大賣/
|
| 2019/04/08 | 408 | 37.20 | 421 | 37.52 | 39.25 | -13 | 46,201 | -0.03% |
大買/大賣/
|
| 2019/04/03 | 304 | 34.34 | 315 | 33.85 | 36.05 | -11 | 44,730 | -0.02% |
大買/大賣/
|
| 2019/04/02 | 271 | 32.57 | 284 | 32.71 | 32.95 | -13 | 43,720 | -0.03% |
大買/大賣/
|
| 2019/04/01 | 37 | 31.56 | 71 | 31.64 | 32.30 | -34 | 43,301 | -0.08% |
|
| 2019/03/29 | 13 | 29.63 | 8 | 29.86 | 29.60 | 5 | 41,989 | 0.01% |
|
| 2019/03/28 | 16 | 29.79 | 27 | 29.73 | 29.90 | -11 | 41,685 | -0.03% |
|
| 2019/03/27 | 42 | 29.43 | 58 | 29.52 | 29.65 | -16 | 42,032 | -0.04% |
|
| 2019/03/26 | 269 | 29.56 | 233 | 29.43 | 28.80 | 36 | 42,145 | 0.09% |
大買/大賣/
|
| 2019/03/25 | 13 | 29.89 | 18 | 29.71 | 30.30 | -5 | 41,759 | -0.01% |
|
| 2019/03/22 | 17 | 29.83 | 14 | 29.99 | 29.85 | 3 | 42,580 | 0.01% |
|
| 2019/03/21 | 18 | 29.88 | 32 | 30.01 | 30.15 | -14 | 43,142 | -0.03% |
|
| 2019/03/20 | 12 | 29.54 | 128 | 29.50 | 29.20 | -116 | 43,479 | -0.27% |
大賣/鉅額交易
|
| 2019/03/19 | 58 | 27.96 | 29 | 28.24 | 27.80 | 29 | 43,091 | 0.07% |
|
| 2019/03/18 | 6 | 27.28 | 89 | 27.94 | 28.45 | -83 | 43,621 | -0.19% |
|
| 2019/03/15 | 58 | 26.21 | 29 | 26.08 | 25.90 | 29 | 44,889 | 0.06% |
|
| 2019/03/14 | 26 | 25.50 | 26 | 25.45 | 25.45 | 0 | 45,411 | 0.00% |
|
| 2019/03/13 | 14 | 24.80 | 16 | 25.02 | 24.90 | -2 | 45,916 | 0.00% |
|
| 2019/03/12 | 6 | 24.79 | 5 | 24.84 | 24.80 | 1 | 46,127 | 0.00% |
|
| 2019/03/11 | 4 | 24.50 | 4 | 24.40 | 24.40 | 0 | 46,637 | 0.00% |
|
| 2019/03/08 | 16 | 24.78 | 5 | 24.90 | 24.90 | 11 | 47,477 | 0.02% |
|
| 2019/03/07 | 9 | 25.17 | 15 | 25.33 | 25.25 | -6 | 48,383 | -0.01% |
|
| 2019/03/06 | 19 | 24.51 | 15 | 24.88 | 24.65 | 4 | 48,546 | 0.01% |
|
| 2019/03/05 | 18 | 24.84 | 25 | 24.99 | 24.60 | -7 | 48,447 | -0.01% |
|
| 2019/03/04 | 12 | 25.66 | 10 | 24.85 | 26.25 | 2 | 48,144 | 0.00% |
|
| 2019/02/27 | 16 | 24.37 | 15 | 24.27 | 24.10 | 1 | 47,438 | 0.00% |
|
| 2019/02/26 | 13 | 24.56 | 11 | 24.70 | 24.25 | 2 | 47,534 | 0.00% |
|
| 2019/02/25 | 6 | 24.17 | 1 | 24.15 | 24.55 | 5 | 47,565 | 0.01% |
|
| 2019/02/22 | 16 | 23.32 | 3 | 23.45 | 23.15 | 13 | 47,565 | 0.03% |
|
| 2019/02/21 | 5 | 23.36 | 5 | 23.60 | 23.45 | 0 | 47,940 | 0.00% |
|
| 2019/02/20 | 1 | 23.65 | 26 | 23.77 | 23.45 | -25 | 48,306 | -0.05% |
|
| 2019/02/19 | 10 | 23.84 | 32 | 23.78 | 23.90 | -22 | 49,978 | -0.04% |
|
| 2019/02/18 | 8 | 23.70 | 15 | 24.35 | 23.70 | -7 | 51,142 | -0.01% |
|
| 2019/02/15 | 2 | 23.98 | 22 | 24.13 | 24.20 | -20 | 51,091 | -0.04% |
|
| 2019/02/14 | 2 | 24.40 | 13 | 24.18 | 24.20 | -11 | 51,262 | -0.02% |
|
| 2019/02/13 | 0 | 0.00 | 17 | 24.01 | 24.10 | -17 | 51,254 | -0.03% |
|
| 2019/02/12 | 36 | 23.67 | 5 | 23.80 | 23.50 | 31 | 50,880 | 0.06% |
|
| 2019/02/11 | 12 | 23.09 | 32 | 23.10 | 23.25 | -20 | 50,453 | -0.04% |
|
| 2019/01/30 | 2 | 22.88 | 25 | 22.94 | 22.50 | -23 | 50,157 | -0.05% |
|
| 2019/01/29 | 13 | 22.72 | 43 | 22.72 | 22.85 | -30 | 49,844 | -0.06% |
|
| 2019/01/28 | 13 | 22.31 | 235 | 22.47 | 22.35 | -222 | 49,256 | -0.45% |
大賣/鉅額交易
|
| 2019/01/25 | 36 | 21.75 | 33 | 21.83 | 21.70 | 3 | 48,865 | 0.01% |
|
| 2019/01/24 | 12 | 21.64 | 64 | 21.73 | 21.60 | -52 | 48,687 | -0.11% |
|
| 2019/01/23 | 23 | 21.05 | 28 | 21.19 | 21.15 | -5 | 48,309 | -0.01% |
|
| 2019/01/22 | 112 | 21.19 | 11 | 21.16 | 21.35 | 101 | 48,270 | 0.21% |
大買/鉅額交易
|
| 2019/01/21 | 7 | 22.25 | 2 | 22.28 | 22.10 | 5 | 48,107 | 0.01% |
|
| 2019/01/18 | 20 | 22.00 | 24 | 22.09 | 22.15 | -4 | 47,932 | -0.01% |
|
| 2019/01/17 | 23 | 21.52 | 17 | 21.47 | 21.45 | 6 | 47,527 | 0.01% |
|
| 2019/01/16 | 14 | 21.35 | 26 | 21.32 | 21.55 | -12 | 47,486 | -0.03% |
|
| 2019/01/15 | 10 | 21.14 | 5 | 21.31 | 21.10 | 5 | 47,224 | 0.01% |
|
| 2019/01/14 | 36 | 21.01 | 16 | 20.80 | 21.05 | 20 | 47,003 | 0.04% |
|
| 2019/01/11 | 47 | 21.26 | 28 | 21.28 | 21.20 | 19 | 46,587 | 0.04% |
|
| 2019/01/10 | 50 | 22.11 | 33 | 21.79 | 22.10 | 17 | 45,563 | 0.04% |
|
| 2019/01/09 | 146 | 22.40 | 10 | 22.53 | 22.05 | 136 | 45,111 | 0.30% |
大買/鉅額交易
|
| 2019/01/08 | 29 | 24.31 | 10 | 24.33 | 24.45 | 19 | 43,553 | 0.04% |
|
| 2019/01/07 | 18 | 24.45 | 38 | 24.67 | 24.10 | -20 | 43,384 | -0.05% |
|
| 2019/01/04 | 28 | 24.18 | 24 | 23.86 | 23.90 | 4 | 42,886 | 0.01% |
|
| 2019/01/03 | 31 | 23.46 | 31 | 24.04 | 24.20 | 0 | 42,612 | 0.00% |
|
| 2019/01/02 | 4 | 22.93 | 88 | 22.92 | 23.10 | -84 | 42,096 | -0.20% |
|
| 2018/12/28 | 30 | 22.55 | 9 | 22.84 | 22.30 | 21 | 41,712 | 0.05% |
|
| 2018/12/27 | 88 | 22.73 | 31 | 22.33 | 23.20 | 57 | 41,775 | 0.14% |
|
| 2018/12/26 | 9 | 21.66 | 19 | 21.72 | 21.20 | -10 | 40,818 | -0.02% |
|
| 2018/12/25 | 22 | 22.24 | 7 | 22.16 | 22.05 | 15 | 40,503 | 0.04% |
|
| 2018/12/24 | 0 | 0.00 | 3.5 | 23.34 | 23.45 | -3.5 | 40,305 | -0.01% |
|
| 2018/12/22 | 6 | 22.62 | 6 | 22.60 | 22.60 | 0 | 40,166 | 0.00% |
|
| 2018/12/21 | 7 | 22.61 | 13 | 22.89 | 22.90 | -6 | 40,995 | -0.01% |
|
| 2018/12/20 | 19 | 22.18 | 9 | 22.45 | 22.95 | 10 | 40,686 | 0.02% |
|
| 2018/12/19 | 16 | 22.88 | 20 | 22.96 | 22.25 | -4 | 40,167 | -0.01% |
|
| 2018/12/18 | 12 | 22.63 | 39 | 22.83 | 23.10 | -27 | 40,020 | -0.07% |
|
| 2018/12/17 | 76 | 22.98 | 90 | 23.07 | 22.45 | -14 | 39,933 | -0.04% |
|
| 2018/12/14 | 150 | 23.01 | 152 | 22.82 | 22.60 | -2 | 39,015 | -0.01% |
大買/大賣/
|
| 2018/12/13 | 78 | 23.30 | 19 | 23.22 | 22.95 | 59 | 38,567 | 0.15% |
|
| 2018/12/12 | 60 | 24.50 | 57.5 | 24.88 | 24.20 | 2.5 | 38,480 | 0.01% |
|
| 2018/12/11 | 67 | 24.78 | 109 | 24.66 | 24.65 | -42 | 39,611 | -0.11% |
大賣/
|
| 2018/12/10 | 79 | 23.90 | 78 | 24.51 | 24.45 | 1 | 39,067 | 0.00% |
|
| 2018/12/07 | 5 | 21.88 | 24 | 22.88 | 23.35 | -19 | 37,090 | -0.05% |
|
| 2018/12/06 | 52 | 22.01 | 11 | 22.06 | 21.25 | 41 | 36,201 | 0.11% |
|
| 2018/12/05 | 3.5 | 22.64 | 36 | 22.24 | 22.90 | -32.5 | 35,368 | -0.09% |
|
| 2018/12/04 | 139 | 22.79 | 116 | 22.96 | 22.55 | 23 | 35,143 | 0.07% |
大買/大賣/
|
| 2018/12/03 | 42 | 22.24 | 77 | 22.49 | 22.75 | -35 | 34,558 | -0.10% |
|
| 2018/11/30 | 40 | 21.37 | 88 | 21.19 | 21.15 | -48 | 33,688 | -0.14% |
|
| 2018/11/29 | 7 | 20.00 | 44 | 20.44 | 20.00 | -37 | 32,619 | -0.11% |
|
| 2018/11/28 | 0 | 0.00 | 4 | 19.95 | 19.95 | -4 | 32,253 | -0.01% |
|
| 2018/11/27 | 3 | 19.70 | 3 | 19.37 | 20.00 | 0 | 32,012 | 0.00% |
|
| 2018/11/26 | 20 | 19.05 | 12 | 18.87 | 18.75 | 8 | 31,484 | 0.03% |
|
| 2018/11/23 | 1 | 18.60 | 5 | 18.84 | 18.70 | -4 | 31,339 | -0.01% |
|
| 2018/11/22 | 3 | 19.40 | 2 | 19.33 | 18.65 | 1 | 31,097 | 0.00% |
|
| 2018/11/21 | 2 | 19.88 | 1 | 20.00 | 20.05 | 1 | 30,694 | 0.00% |
|
| 2018/11/20 | 16 | 20.00 | 22 | 19.85 | 19.95 | -6 | 30,241 | -0.02% |
|
| 2018/11/19 | 21 | 19.92 | 38 | 19.67 | 19.80 | -17 | 30,093 | -0.06% |
|
| 2018/11/16 | 70 | 19.49 | 129 | 19.38 | 19.65 | -59 | 30,298 | -0.19% |
大賣/
|
| 2018/11/15 | 15 | 17.96 | 58 | 17.99 | 18.70 | -43 | 28,350 | -0.15% |
|
| 2018/11/14 | 12 | 17.00 | 14 | 16.95 | 17.00 | -2 | 26,927 | -0.01% |
|
| 2018/11/13 | 20 | 16.32 | 16 | 16.52 | 16.85 | 4 | 26,700 | 0.01% |
|
| 2018/11/12 | 10 | 16.70 | 27 | 16.68 | 16.70 | -17 | 26,521 | -0.06% |
|
| 2018/11/09 | 7 | 16.19 | 2 | 16.08 | 16.15 | 5 | 26,558 | 0.02% |
|
| 2018/11/08 | 2.1 | 15.71 | 5 | 16.16 | 15.80 | -2.9 | 26,801 | -0.01% |
|
| 2018/11/07 | 0 | 0.00 | 4 | 15.98 | 16.10 | -4 | 27,035 | -0.01% |
|
| 2018/11/06 | 6 | 15.47 | 12 | 15.59 | 15.45 | -6 | 27,593 | -0.02% |
|
| 2018/11/05 | 2 | 15.85 | 6 | 15.81 | 16.00 | -4 | 27,724 | -0.01% |
|
| 2018/11/02 | 3 | 15.62 | 2 | 15.83 | 15.60 | 1 | 28,102 | 0.00% |
|
| 2018/11/01 | 3 | 15.35 | 4 | 15.48 | 15.60 | -1 | 27,894 | 0.00% |
|
| 2018/10/31 | 7 | 15.24 | 5 | 15.29 | 15.05 | 2 | 27,747 | 0.01% |
|
| 2018/10/30 | 3 | 14.43 | 3 | 14.70 | 14.65 | 0 | 27,564 | 0.00% |
|
| 2018/10/29 | 8 | 15.18 | 4 | 15.00 | 14.60 | 4 | 27,263 | 0.01% |
|
| 2018/10/26 | 0 | 0.00 | 1 | 16.15 | 15.90 | -1 | 26,957 | 0.00% |
|
| 2018/10/25 | 7 | 15.96 | 4 | 15.70 | 16.00 | 3 | 26,810 | 0.01% |
|
| 2018/10/24 | 4 | 16.50 | 7 | 16.46 | 16.45 | -3 | 26,656 | -0.01% |
|
| 2018/10/23 | 10 | 16.30 | 3 | 16.20 | 16.00 | 7 | 26,467 | 0.03% |
|
| 2018/10/22 | 3 | 16.32 | 0 | 0.00 | 16.35 | 3 | 26,571 | 0.01% |
|
| 2018/10/19 | 39 | 16.00 | 1 | 16.05 | 16.20 | 38 | 26,532 | 0.14% |
|
| 2018/10/18 | 5 | 16.40 | 4 | 16.50 | 16.60 | 1 | 26,337 | 0.00% |
|
| 2018/10/17 | 3 | 16.20 | 2 | 16.18 | 16.05 | 1 | 26,163 | 0.00% |
|
| 2018/10/16 | 18 | 16.45 | 4 | 16.23 | 15.85 | 14 | 25,958 | 0.05% |
|
| 2018/10/15 | 29 | 16.28 | 3 | 16.25 | 16.30 | 26 | 25,623 | 0.10% |
|
| 2018/10/12 | 4 | 16.11 | 8 | 16.19 | 16.45 | -4 | 25,490 | -0.02% |
|
| 2018/10/11 | 38 | 15.94 | 25 | 16.19 | 15.80 | 13 | 25,153 | 0.05% |
|
| 2018/10/09 | 33 | 18.18 | 62 | 18.56 | 17.55 | -29 | 24,461 | -0.12% |
|
| 2018/10/08 | 0 | 0.00 | 3 | 19.00 | 19.20 | -3 | 23,636 | -0.01% |
|
| 2018/10/05 | 57 | 18.61 | 14 | 19.13 | 18.65 | 43 | 23,400 | 0.18% |
|
| 2018/10/04 | 34 | 19.26 | 60 | 19.20 | 19.15 | -26 | 22,736 | -0.11% |
|
| 2018/10/03 | 6 | 19.66 | 46 | 19.58 | 19.50 | -40 | 22,549 | -0.18% |
|
| 2018/10/02 | 18 | 19.82 | 7 | 19.70 | 19.55 | 11 | 22,337 | 0.05% |
|
| 2018/10/01 | 2 | 20.00 | 3 | 20.03 | 20.15 | -1 | 21,979 | 0.00% |
|
| 2018/09/28 | 284 | 20.41 | 181 | 20.09 | 20.05 | 103 | 21,947 | 0.47% |
大買/大賣/鉅額交易
|
| 2018/09/27 | 6 | 19.70 | 7 | 19.90 | 19.55 | -1 | 21,033 | 0.00% |
|
| 2018/09/26 | 5 | 19.90 | 0 | 0.00 | 20.00 | 5 | 20,762 | 0.02% |
|
| 2018/09/25 | 21 | 19.66 | 34 | 19.83 | 20.30 | -13 | 20,528 | -0.06% |
|
| 2018/09/21 | 36 | 19.07 | 41 | 19.06 | 19.10 | -5 | 19,851 | -0.03% |
|
| 2018/09/20 | 10 | 19.86 | 23 | 19.90 | 19.75 | -13 | 18,981 | -0.07% |
|
| 2018/09/19 | 24 | 19.88 | 30 | 20.12 | 19.70 | -6 | 18,655 | -0.03% |
|
| 2018/09/18 | 33 | 20.02 | 30 | 19.90 | 19.85 | 3 | 18,040 | 0.02% |
|
| 2018/09/17 | 27 | 20.02 | 37 | 19.98 | 20.05 | -10 | 17,160 | -0.06% |
|
| 2018/09/14 | 7 | 18.69 | 30 | 18.71 | 19.00 | -23 | 14,851 | -0.15% |
|
| 2018/09/13 | 13 | 18.23 | 5 | 18.27 | 18.15 | 8 | 14,092 | 0.06% |
|
| 2018/09/12 | 5 | 17.95 | 0 | 0.00 | 18.15 | 5 | 13,716 | 0.04% |
|
| 2018/09/11 | 0 | 0.00 | 1 | 17.35 | 17.70 | -1 | 13,564 | -0.01% |
|
| 2018/09/10 | 3 | 16.88 | 7 | 17.01 | 16.90 | -4 | 13,926 | -0.03% |
|
| 2018/09/07 | 2 | 17.58 | 6 | 17.76 | 17.60 | -4 | 15,843 | -0.03% |
|
| 2018/09/06 | 4 | 18.15 | 0 | 0.00 | 18.00 | 4 | 16,187 | 0.02% |
|
| 2018/09/05 | 4 | 18.25 | 4 | 18.34 | 18.20 | 0 | 16,433 | 0.00% |
|
| 2018/09/04 | 45 | 18.25 | 58 | 18.16 | 18.10 | -13 | 16,252 | -0.08% |
|
| 2018/09/03 | 4 | 17.70 | 6 | 17.78 | 17.75 | -2 | 15,655 | -0.01% |
|
| 2018/08/31 | 1 | 17.65 | 3 | 17.73 | 17.60 | -2 | 15,537 | -0.01% |
|
| 2018/08/30 | 0 | 0.00 | 10 | 18.00 | 17.80 | -10 | 15,546 | -0.06% |
|
| 2018/08/29 | 2 | 17.80 | 7 | 17.88 | 17.85 | -5 | 15,551 | -0.03% |
|
| 2018/08/28 | 7 | 18.17 | 42 | 18.20 | 18.00 | -35 | 15,641 | -0.22% |
|
| 2018/08/27 | 2 | 17.85 | 1 | 17.95 | 17.95 | 1 | 15,741 | 0.01% |
|
| 2018/08/24 | 12 | 17.71 | 6 | 18.02 | 18.00 | 6 | 15,638 | 0.04% |
|
| 2018/08/23 | 7 | 17.97 | 13 | 17.87 | 18.20 | -6 | 15,332 | -0.04% |
|
| 2018/08/22 | 4 | 17.10 | 5 | 17.20 | 17.20 | -1 | 14,617 | -0.01% |
|
| 2018/08/21 | 1 | 17.10 | 5 | 17.01 | 17.15 | -4 | 14,688 | -0.03% |
|
| 2018/08/20 | 3 | 17.45 | 14 | 17.33 | 17.00 | -11 | 14,688 | -0.07% |
|
| 2018/08/17 | 33 | 17.87 | 22 | 17.86 | 17.60 | 11 | 14,521 | 0.08% |
|
| 2018/08/16 | 4 | 17.78 | 44 | 17.62 | 17.85 | -40 | 14,172 | -0.28% |
|
| 2018/08/15 | 37 | 17.46 | 25 | 17.42 | 17.25 | 12 | 13,676 | 0.09% |
|
| 2018/08/14 | 12 | 17.35 | 21 | 17.36 | 17.40 | -9 | 13,305 | -0.07% |
|
| 2018/08/13 | 18 | 17.13 | 46 | 17.09 | 17.10 | -28 | 13,070 | -0.21% |
|
| 2018/08/10 | 31 | 16.70 | 1 | 16.80 | 16.65 | 30 | 12,408 | 0.24% |
|
| 2018/08/09 | 16 | 16.72 | 12 | 16.74 | 17.00 | 4 | 12,170 | 0.03% |
|
| 2018/08/08 | 2 | 16.15 | 0 | 0.00 | 16.10 | 2 | 11,779 | 0.02% |
|
| 2018/08/07 | 0 | 0.00 | 3 | 16.07 | 16.20 | -3 | 12,010 | -0.02% |
|
| 2018/08/02 | 4 | 16.01 | 15 | 15.90 | 15.95 | -11 | 12,278 | -0.09% |
|
| 2018/08/01 | 0.1 | 16.30 | 0 | 0.00 | 16.35 | 0.1 | 12,262 | 0.00% |
|
| 2018/07/31 | 0 | 0.00 | 2 | 16.45 | 16.25 | -2 | 12,376 | -0.02% |
|
| 2018/07/30 | 3 | 16.27 | 0 | 0.00 | 16.40 | 3 | 12,401 | 0.02% |
|
| 2018/07/27 | 0 | 0.00 | 7 | 16.65 | 16.70 | -7 | 12,434 | -0.06% |
|
| 2018/07/26 | 5 | 16.45 | 3 | 16.47 | 16.35 | 2 | 12,468 | 0.02% |
|
| 2018/07/25 | 10 | 16.65 | 0 | 0.00 | 16.55 | 10 | 12,586 | 0.08% |
|
| 2018/07/20 | 1 | 16.40 | 0 | 0.00 | 16.40 | 1 | 12,842 | 0.01% |
|
| 2018/07/19 | 13 | 16.52 | 0 | 0.00 | 16.45 | 13 | 13,167 | 0.10% |
|
| 2018/07/18 | 2 | 16.38 | 5 | 16.35 | 16.35 | -3 | 13,360 | -0.02% |
|
| 2018/07/17 | 3 | 16.10 | 0 | 0.00 | 16.10 | 3 | 13,385 | 0.02% |
|
| 2018/07/12 | 1 | 16.05 | 0 | 0.00 | 16.10 | 1 | 13,823 | 0.01% |
|
| 2018/07/11 | 4 | 15.88 | 1 | 15.90 | 15.90 | 3 | 13,831 | 0.02% |
|
| 2018/07/10 | 0 | 0.00 | 1 | 16.00 | 15.95 | -1 | 13,873 | -0.01% |
|
| 2018/07/06 | 14 | 16.00 | 15 | 15.53 | 15.40 | -1 | 14,054 | -0.01% |
|
| 2018/07/05 | 6 | 16.08 | 1 | 16.00 | 16.15 | 5 | 13,880 | 0.04% |
|
| 2018/07/04 | 4 | 15.93 | 0 | 0.00 | 15.85 | 4 | 13,881 | 0.03% |
|
| 2018/07/02 | 2 | 16.38 | 2 | 16.40 | 16.20 | 0 | 13,791 | 0.00% |
|
| 2018/06/29 | 0 | 0.00 | 20 | 16.35 | 16.30 | -20 | 13,797 | -0.14% |
|
| 2018/06/28 | 20 | 16.38 | 12 | 16.18 | 16.10 | 8 | 13,784 | 0.06% |
|
| 2018/06/27 | 8 | 16.49 | 3 | 16.53 | 16.20 | 5 | 13,772 | 0.04% |
|
| 2018/06/26 | 8 | 16.47 | 14 | 16.39 | 16.40 | -6 | 13,846 | -0.04% |
|
| 2018/06/25 | 3 | 17.03 | 0 | 0.00 | 16.90 | 3 | 13,926 | 0.02% |
|
| 2018/06/22 | 2 | 16.95 | 6 | 16.97 | 16.90 | -4 | 14,169 | -0.03% |
|
| 2018/06/21 | 3 | 17.27 | 5 | 17.20 | 17.10 | -2 | 14,225 | -0.01% |
|
| 2018/06/20 | 12 | 17.28 | 0 | 0.00 | 17.20 | 12 | 14,345 | 0.08% |
|
| 2018/06/19 | 30 | 17.66 | 67 | 17.74 | 17.40 | -37 | 14,405 | -0.26% |
|
| 2018/06/15 | 122 | 18.58 | 40 | 18.94 | 17.70 | 82 | 14,212 | 0.58% |
大買/
|
| 2018/06/14 | 50 | 17.55 | 1 | 17.45 | 17.70 | 49 | 12,301 | 0.40% |
|
| 2018/06/13 | 14 | 17.31 | 11 | 17.35 | 17.15 | 3 | 12,135 | 0.02% |
|
| 2018/06/12 | 11 | 17.20 | 1 | 17.15 | 17.05 | 10 | 11,916 | 0.08% |
|
| 2018/06/08 | 0 | 0.00 | 3 | 17.15 | 17.15 | -3 | 12,277 | -0.02% |
|
| 2018/06/07 | 2 | 17.25 | 0 | 0.00 | 17.10 | 2 | 12,593 | 0.02% |
|
| 2018/06/05 | 8 | 17.54 | 6 | 17.33 | 17.25 | 2 | 12,917 | 0.02% |
|
| 2018/06/04 | 0 | 0.00 | 8 | 17.37 | 17.60 | -8 | 13,377 | -0.06% |
|
| 2018/06/01 | 2 | 16.85 | 2 | 16.85 | 16.80 | 0 | 13,253 | 0.00% |
|
| 2018/05/31 | 1 | 16.80 | 0 | 0.00 | 16.80 | 1 | 13,361 | 0.01% |
|
| 2018/05/30 | 1 | 16.80 | 40 | 16.85 | 16.80 | -39 | 13,572 | -0.29% |
|
| 2018/05/29 | 45 | 17.17 | 0 | 0.00 | 17.05 | 45 | 13,743 | 0.33% |
|
| 2018/05/28 | 40 | 17.30 | 40 | 17.45 | 17.40 | 0 | 14,087 | 0.00% |
|
| 2018/05/25 | 0 | 0.00 | 2 | 17.45 | 17.20 | -2 | 14,339 | -0.01% |
|
| 2018/05/24 | 0 | 0.00 | 3 | 17.57 | 17.40 | -3 | 14,560 | -0.02% |
|
| 2018/05/21 | 1 | 17.40 | 1 | 17.50 | 17.65 | 0 | 16,406 | 0.00% |
|
| 2018/05/18 | 3 | 17.15 | 0 | 0.00 | 17.05 | 3 | 16,817 | 0.02% |
|
| 2018/05/17 | 11 | 17.65 | 0 | 0.00 | 17.50 | 11 | 17,382 | 0.06% |
|
| 2018/05/16 | 50 | 17.45 | 6 | 17.55 | 17.50 | 44 | 17,687 | 0.25% |
|
| 2018/05/15 | 0 | 0.00 | 1 | 17.55 | 17.35 | -1 | 18,190 | -0.01% |
|
| 2018/05/14 | 0 | 0.00 | 11 | 17.20 | 17.15 | -11 | 19,184 | -0.06% |
|
| 2018/05/11 | 1 | 17.20 | 30 | 17.30 | 17.15 | -29 | 19,930 | -0.15% |
|
| 2018/05/10 | 2 | 17.43 | 2 | 17.38 | 17.35 | 0 | 20,996 | 0.00% |
|
| 2018/05/08 | 2 | 17.20 | 6 | 17.20 | 17.20 | -4 | 24,181 | -0.02% |
|
| 2018/05/07 | 31 | 16.90 | 3 | 17.00 | 16.85 | 28 | 25,602 | 0.11% |
|
| 2018/05/03 | 1 | 17.30 | 0 | 0.00 | 17.25 | 1 | 28,152 | 0.00% |
|
| 2018/04/27 | 5 | 16.37 | 2 | 16.48 | 16.50 | 3 | 30,038 | 0.01% |
|
| 2018/04/26 | 0 | 0.00 | 4 | 16.83 | 16.60 | -4 | 30,253 | -0.01% |
|
| 2018/04/25 | 5 | 16.43 | 8 | 16.31 | 16.80 | -3 | 30,650 | -0.01% |
|
| 2018/04/24 | 6 | 17.15 | 18 | 17.19 | 16.90 | -12 | 30,719 | -0.04% |
|
| 2018/04/23 | 1 | 18.00 | 0 | 0.00 | 17.95 | 1 | 31,375 | 0.00% |
|
| 2018/04/20 | 0 | 0.00 | 2 | 18.35 | 18.25 | -2 | 31,439 | -0.01% |
|
| 2018/04/19 | 2 | 18.33 | 14 | 18.18 | 18.20 | -12 | 31,528 | -0.04% |
|
| 2018/04/18 | 2 | 18.60 | 5 | 18.55 | 18.05 | -3 | 31,638 | -0.01% |
|
| 2018/04/17 | 7 | 18.42 | 0 | 0.00 | 18.05 | 7 | 31,653 | 0.02% |
|
| 2018/04/16 | 3 | 18.47 | 0 | 0.00 | 18.35 | 3 | 31,826 | 0.01% |
|
| 2018/04/13 | 1 | 19.00 | 10 | 18.84 | 18.75 | -9 | 32,570 | -0.03% |
|
| 2018/04/12 | 3 | 18.67 | 2 | 18.70 | 18.65 | 1 | 32,799 | 0.00% |
|
| 2018/04/11 | 0 | 0.00 | 3 | 18.20 | 18.00 | -3 | 32,798 | -0.01% |
|
| 2018/04/10 | 2 | 18.20 | 0 | 0.00 | 18.10 | 2 | 32,831 | 0.01% |
|
| 2018/04/09 | 0 | 0.00 | 1 | 18.30 | 18.15 | -1 | 32,971 | 0.00% |
|
| 2018/04/02 | 3 | 18.85 | 0 | 0.00 | 18.75 | 3 | 33,166 | 0.01% |
|
| 2018/03/31 | 5 | 18.85 | 1 | 18.90 | 18.85 | 4 | 33,427 | 0.01% |
|
| 2018/03/29 | 7 | 18.91 | 1 | 18.85 | 18.85 | 6 | 33,733 | 0.02% |
|
| 2018/03/28 | 7 | 19.41 | 8 | 19.41 | 19.20 | -1 | 33,833 | 0.00% |
|
| 2018/03/27 | 1 | 19.55 | 10 | 19.43 | 19.65 | -9 | 33,767 | -0.03% |
|
| 2018/03/26 | 3 | 19.00 | 36 | 18.89 | 18.90 | -33 | 33,654 | -0.10% |
|
| 2018/03/23 | 10 | 18.67 | 5 | 18.70 | 18.70 | 5 | 33,972 | 0.01% |
|
| 2018/03/22 | 3 | 19.48 | 22 | 19.27 | 19.20 | -19 | 34,072 | -0.06% |
|
| 2018/03/21 | 37 | 20.25 | 6 | 20.37 | 19.95 | 31 | 34,411 | 0.09% |
|
| 2018/03/20 | 0 | 0.00 | 4 | 20.05 | 20.05 | -4 | 34,540 | -0.01% |
|
| 2018/03/19 | 16 | 20.09 | 2 | 20.05 | 19.80 | 14 | 34,878 | 0.04% |
|
| 2018/03/16 | 18 | 20.22 | 15 | 20.05 | 19.75 | 3 | 35,823 | 0.01% |
|
| 2018/03/15 | 12 | 20.18 | 3 | 20.18 | 20.05 | 9 | 36,500 | 0.02% |
|
| 2018/03/14 | 8 | 19.96 | 14 | 19.98 | 19.85 | -6 | 36,260 | -0.02% |
|
| 2018/03/13 | 5.5 | 19.92 | 4 | 20.23 | 20.15 | 1.5 | 36,428 | 0.00% |
|
| 2018/03/12 | 6 | 19.73 | 1 | 19.70 | 19.85 | 5 | 36,767 | 0.01% |
|
| 2018/03/09 | 7 | 19.54 | 6 | 19.65 | 19.55 | 1 | 36,757 | 0.00% |
|
| 2018/03/08 | 21 | 19.69 | 28 | 19.84 | 19.80 | -7 | 36,560 | -0.02% |
|
| 2018/03/07 | 8 | 18.95 | 12 | 18.97 | 19.10 | -4 | 35,992 | -0.01% |
|
| 2018/03/06 | 9 | 19.05 | 11 | 19.02 | 19.25 | -2 | 35,838 | -0.01% |
|
| 2018/03/05 | 26 | 19.33 | 7 | 19.05 | 18.80 | 19 | 35,853 | 0.05% |
|
| 2018/03/02 | 10 | 19.70 | 5 | 19.78 | 19.55 | 5 | 35,579 | 0.01% |
|
| 2018/03/01 | 11 | 20.21 | 3 | 20.40 | 20.15 | 8 | 35,353 | 0.02% |
|
| 2018/02/27 | 34 | 19.98 | 9 | 20.02 | 20.20 | 25 | 34,992 | 0.07% |
|
| 2018/02/26 | 5 | 19.95 | 3 | 20.07 | 19.90 | 2 | 34,738 | 0.01% |
|
| 2018/02/23 | 7 | 20.40 | 13 | 20.45 | 20.20 | -6 | 34,638 | -0.02% |
|
| 2018/02/22 | 30 | 20.36 | 37 | 20.46 | 20.60 | -7 | 34,304 | -0.02% |
|
| 2018/02/21 | 15 | 19.76 | 25 | 19.82 | 19.90 | -10 | 33,667 | -0.03% |
|
| 2018/02/12 | 31 | 19.47 | 1 | 19.70 | 18.50 | 30 | 33,096 | 0.09% |
|
| 2018/02/09 | 3 | 17.90 | 15 | 17.69 | 19.00 | -12 | 32,711 | -0.04% |
|
| 2018/02/08 | 15 | 19.08 | 21 | 19.00 | 18.70 | -6 | 32,221 | -0.02% |
|
| 2018/02/07 | 37 | 19.74 | 16 | 19.73 | 19.35 | 21 | 31,995 | 0.07% |
|
| 2018/02/06 | 36 | 19.43 | 51 | 20.23 | 19.05 | -15 | 31,452 | -0.05% |
|
| 2018/02/05 | 13 | 20.47 | 1 | 20.90 | 21.00 | 12 | 30,419 | 0.04% |
|
| 2018/02/02 | 13 | 20.93 | 19 | 20.87 | 20.90 | -6 | 29,702 | -0.02% |
|
| 2018/02/01 | 68 | 21.30 | 78 | 21.20 | 21.10 | -10 | 28,889 | -0.03% |
|
| 2018/01/31 | 137 | 20.48 | 84 | 20.25 | 21.20 | 53 | 28,550 | 0.19% |
大買/
|
| 2018/01/30 | 54 | 19.82 | 61 | 20.08 | 19.60 | -7 | 26,485 | -0.03% |
|
| 2018/01/29 | 29 | 19.41 | 50 | 19.15 | 19.80 | -21 | 25,279 | -0.08% |
|
| 2018/01/26 | 52 | 18.85 | 25 | 18.90 | 18.55 | 27 | 24,190 | 0.11% |
|
| 2018/01/25 | 2 | 18.60 | 79 | 18.28 | 18.60 | -77 | 23,074 | -0.33% |
|
| 2018/01/24 | 2 | 17.33 | 1 | 17.30 | 17.30 | 1 | 21,455 | 0.00% |
|
| 2018/01/23 | 27 | 17.31 | 14 | 17.57 | 17.70 | 13 | 21,151 | 0.06% |
|
| 2018/01/22 | 18 | 17.25 | 10 | 17.39 | 17.15 | 8 | 20,782 | 0.04% |
|
| 2018/01/19 | 7 | 17.99 | 4 | 17.98 | 17.85 | 3 | 20,467 | 0.01% |
|
| 2018/01/18 | 18 | 17.96 | 16 | 17.93 | 17.85 | 2 | 19,948 | 0.01% |
|
| 2018/01/17 | 20 | 17.93 | 49.6 | 18.06 | 17.90 | -29.6 | 19,607 | -0.15% |
|
| 2018/01/16 | 5 | 17.30 | 5 | 17.42 | 17.55 | 0 | 18,760 | 0.00% |
|
| 2018/01/15 | 32 | 17.32 | 0 | 0.00 | 17.10 | 32 | 18,568 | 0.17% |
|
| 2018/01/12 | 9 | 17.47 | 10 | 17.50 | 17.50 | -1 | 18,286 | -0.01% |
|
| 2018/01/11 | 0 | 0.00 | 1 | 17.20 | 17.30 | -1 | 17,938 | -0.01% |
|
| 2018/01/10 | 7 | 17.18 | 30 | 17.15 | 16.85 | -23 | 17,791 | -0.13% |
|
| 2018/01/09 | 35 | 17.55 | 12 | 17.49 | 17.30 | 23 | 17,540 | 0.13% |
|
| 2018/01/08 | 1 | 17.15 | 6 | 17.13 | 17.15 | -5 | 16,729 | -0.03% |
|
| 2018/01/05 | 9 | 16.91 | 2 | 16.95 | 16.90 | 7 | 16,330 | 0.04% |
|
| 2018/01/04 | 50 | 16.60 | 0 | 0.00 | 16.65 | 50 | 16,125 | 0.31% |
|
| 2018/01/03 | 75 | 16.77 | 10 | 16.85 | 16.60 | 65 | 16,023 | 0.41% |
|
| 2018/01/02 | 0 | 0.00 | 2 | 16.75 | 16.80 | -2 | 15,821 | -0.01% |
|