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-文心 券商分點個股進出
中國信託-文心 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
|
| 2024/05/14 | 3.7 | 114.38 | 2 | 114.25 | 115.00 | 1.7 | 8,343 | 0.02% |
|
| 2024/05/13 | 18.3 | 113.74 | 1 | 112.00 | 112.00 | 17.3 | 8,466 | 0.20% |
|
| 2024/05/10 | 36.6 | 112.17 | 9 | 111.67 | 113.50 | 27.6 | 8,599 | 0.32% |
|
| 2024/05/09 | 10.3 | 122.71 | 2 | 124.50 | 121.50 | 8.3 | 8,372 | 0.10% |
|
| 2024/05/08 | 4 | 123.50 | 2 | 126.75 | 127.00 | 2 | 8,359 | 0.02% |
|
| 2024/05/07 | 0 | 0.00 | 1.5 | 122.67 | 122.50 | -1.5 | 8,442 | -0.02% |
|
| 2024/05/06 | 3 | 124.67 | 2 | 125.00 | 123.50 | 1 | 8,495 | 0.01% |
|
| 2024/05/03 | 4.1 | 125.12 | 3 | 126.17 | 123.50 | 1.1 | 8,577 | 0.01% |
|
| 2024/05/02 | 2 | 128.25 | 3 | 127.50 | 127.50 | -1 | 8,627 | -0.01% |
|
| 2024/04/30 | 3 | 128.50 | 5 | 129.00 | 128.00 | -2 | 8,687 | -0.02% |
|
| 2024/04/29 | 3 | 131.83 | 11 | 131.18 | 130.00 | -8 | 8,763 | -0.09% |
|
| 2024/04/26 | 9 | 131.44 | 5 | 132.70 | 131.00 | 4 | 8,842 | 0.05% |
|
| 2024/04/25 | 1 | 132.50 | 2 | 128.25 | 129.00 | -1 | 8,838 | -0.01% |
|
| 2024/04/24 | 2 | 124.00 | 7 | 127.71 | 130.00 | -5 | 8,896 | -0.06% |
|
| 2024/04/23 | 5 | 122.20 | 0.1 | 123.50 | 121.00 | 5 | 9,048 | 0.05% |
|
| 2024/04/22 | 1.2 | 123.02 | 13 | 127.23 | 121.00 | -11.8 | 9,123 | -0.13% |
|
| 2024/04/19 | 30.6 | 134.82 | 4.1 | 134.19 | 128.00 | 26.5 | 9,217 | 0.29% |
|
| 2024/04/18 | 10 | 142.10 | 6.1 | 141.59 | 138.50 | 4 | 9,285 | 0.04% |
|
| 2024/04/17 | 12 | 141.13 | 2.4 | 141.73 | 141.00 | 9.6 | 9,411 | 0.10% |
|
| 2024/04/16 | 15.5 | 135.27 | 26 | 135.58 | 137.00 | -10.6 | 9,409 | -0.11% |
|
| 2024/04/15 | 41.3 | 146.15 | 37.3 | 145.93 | 139.00 | 4 | 9,595 | 0.04% |
|
| 2024/04/12 | 1 | 139.00 | 25.4 | 137.65 | 140.00 | -24.4 | 9,891 | -0.25% |
|
| 2024/04/11 | 3 | 128.17 | 0 | 0.00 | 127.50 | 3 | 9,777 | 0.03% |
|
| 2024/04/10 | 0.3 | 131.00 | 5 | 131.40 | 131.50 | -4.7 | 9,901 | -0.05% |
|
| 2024/04/09 | 3.1 | 129.71 | 3 | 130.67 | 131.00 | 0.1 | 10,007 | 0.00% |
|
| 2024/04/08 | 9 | 127.56 | 1 | 127.00 | 127.00 | 8 | 10,190 | 0.08% |
|
| 2024/04/03 | 3 | 129.83 | 4 | 130.00 | 129.50 | -1 | 10,292 | -0.01% |
|
| 2024/04/02 | 8.1 | 131.60 | 10 | 129.90 | 129.50 | -1.9 | 10,401 | -0.02% |
|
| 2024/04/01 | 4 | 129.63 | 9 | 130.78 | 132.00 | -5 | 10,566 | -0.05% |
|
| 2024/03/29 | 3 | 126.50 | 1 | 127.00 | 125.50 | 2 | 10,813 | 0.02% |
|
| 2024/03/28 | 6 | 127.17 | 4 | 129.25 | 126.00 | 2 | 10,978 | 0.02% |
|
| 2024/03/27 | 5 | 129.00 | 1 | 128.50 | 127.50 | 4 | 11,173 | 0.04% |
|
| 2024/03/26 | 52.3 | 137.53 | 153.6 | 139.32 | 131.50 | -101.3 | 11,227 | -0.90% |
大賣/鉅額交易
|
| 2024/03/25 | 0 | 0.00 | 17.3 | 134.50 | 134.50 | -17.3 | 10,741 | -0.16% |
|
| 2024/03/22 | 5 | 122.10 | 2 | 123.00 | 122.50 | 3 | 10,943 | 0.03% |
|
| 2024/03/21 | 13 | 119.96 | 2.1 | 120.78 | 121.50 | 10.9 | 11,314 | 0.10% |
|
| 2024/03/20 | 11 | 119.00 | 3 | 120.00 | 120.00 | 8 | 12,008 | 0.07% |
|
| 2024/03/19 | 2 | 120.50 | 1 | 120.00 | 120.00 | 1 | 12,105 | 0.01% |
|
| 2024/03/18 | 2 | 121.00 | 1 | 120.50 | 122.00 | 1 | 12,316 | 0.01% |
|
| 2024/03/15 | 2 | 121.01 | 1 | 124.00 | 121.00 | 1 | 12,709 | 0.01% |
|
| 2024/03/14 | 2.1 | 123.00 | 3 | 121.83 | 122.50 | -1 | 13,710 | -0.01% |
|
| 2024/03/13 | 20.1 | 125.64 | 10.5 | 123.95 | 123.00 | 9.6 | 14,188 | 0.07% |
|
| 2024/03/12 | 5 | 129.40 | 12 | 129.96 | 129.00 | -7 | 14,705 | -0.05% |
|
| 2024/03/11 | 8.2 | 129.82 | 5 | 130.40 | 129.00 | 3.2 | 14,997 | 0.02% |
|
| 2024/03/08 | 28.3 | 134.24 | 14.5 | 130.65 | 131.00 | 13.8 | 15,156 | 0.09% |
|
| 2024/03/07 | 20.4 | 138.87 | 31 | 139.37 | 137.50 | -10.6 | 15,459 | -0.07% |
|
| 2024/03/06 | 6.3 | 128.94 | 12 | 129.04 | 128.50 | -5.7 | 15,394 | -0.04% |
|
| 2024/03/05 | 8 | 132.25 | 6 | 131.42 | 131.50 | 2 | 15,797 | 0.01% |
|
| 2024/03/04 | 7 | 131.57 | 10.1 | 132.34 | 131.50 | -3.1 | 16,131 | -0.02% |
|
| 2024/03/01 | 3.1 | 133.30 | 2 | 131.25 | 131.00 | 1.1 | 16,757 | 0.01% |
|
| 2024/02/29 | 15 | 130.93 | 2 | 130.50 | 132.00 | 13 | 16,958 | 0.08% |
|
| 2024/02/27 | 7 | 130.07 | 3 | 131.83 | 130.00 | 4 | 17,108 | 0.02% |
|
| 2024/02/26 | 16 | 133.28 | 2 | 133.50 | 132.50 | 14 | 17,706 | 0.08% |
|
| 2024/02/23 | 0 | 0.00 | 4 | 135.25 | 134.00 | -4 | 18,732 | -0.02% |
|
| 2024/02/22 | 20.8 | 133.19 | 6.4 | 132.53 | 132.50 | 14.4 | 19,143 | 0.08% |
|
| 2024/02/21 | 4 | 137.38 | 11 | 137.82 | 136.50 | -7 | 19,465 | -0.04% |
|
| 2024/02/20 | 3 | 136.17 | 6 | 137.58 | 136.50 | -3 | 20,833 | -0.01% |
|
| 2024/02/19 | 5 | 138.80 | 1 | 137.50 | 137.00 | 4 | 21,480 | 0.02% |
|
| 2024/02/16 | 6 | 139.83 | 6.3 | 140.05 | 141.00 | -0.3 | 22,655 | 0.00% |
|
| 2024/02/15 | 9.2 | 137.25 | 24.6 | 137.90 | 136.00 | -15.4 | 23,835 | -0.06% |
|
| 2024/02/05 | 12.2 | 138.84 | 4 | 138.38 | 137.00 | 8.2 | 23,844 | 0.03% |
|
| 2024/02/02 | 18.3 | 144.41 | 8 | 142.44 | 143.00 | 10.3 | 24,008 | 0.04% |
|
| 2024/02/01 | 1 | 137.00 | 0 | 0.00 | 137.00 | 1 | 24,146 | 0.00% |
|
| 2024/01/31 | 4 | 139.25 | 3 | 139.50 | 138.50 | 1 | 24,912 | 0.00% |
|
| 2024/01/30 | 3.3 | 138.22 | 7.1 | 138.65 | 138.50 | -3.7 | 25,466 | -0.01% |
|
| 2024/01/29 | 6 | 140.58 | 5 | 139.00 | 141.50 | 1 | 27,200 | 0.00% |
|
| 2024/01/26 | 2.4 | 139.29 | 1.6 | 139.79 | 140.00 | 0.9 | 28,504 | 0.00% |
|
| 2024/01/25 | 10.1 | 144.04 | 2 | 143.00 | 142.50 | 8.1 | 29,219 | 0.03% |
|
| 2024/01/24 | 13.3 | 145.79 | 19 | 145.53 | 143.50 | -5.7 | 29,380 | -0.02% |
|
| 2024/01/23 | 18.3 | 148.32 | 14 | 149.00 | 146.50 | 4.3 | 29,733 | 0.01% |
|
| 2024/01/22 | 23.2 | 147.85 | 25 | 148.68 | 148.00 | -1.8 | 30,158 | -0.01% |
|
| 2024/01/19 | 6 | 144.75 | 6 | 145.50 | 145.00 | 0 | 30,462 | 0.00% |
|
| 2024/01/18 | 137 | 142.91 | 31 | 141.95 | 143.00 | 106 | 30,718 | 0.35% |
大買/鉅額交易
|
| 2024/01/17 | 21.1 | 147.99 | 20 | 148.88 | 143.50 | 1.1 | 31,186 | 0.00% |
|
| 2024/01/16 | 11.1 | 148.91 | 5 | 149.10 | 147.50 | 6.1 | 31,268 | 0.02% |
|
| 2024/01/15 | 16 | 149.34 | 14 | 149.43 | 149.50 | 2 | 31,362 | 0.01% |
|
| 2024/01/12 | 38.3 | 147.46 | 36 | 146.33 | 145.50 | 2.3 | 31,612 | 0.01% |
|
| 2024/01/11 | 12 | 150.33 | 10 | 150.45 | 150.00 | 2 | 31,796 | 0.01% |
|
| 2024/01/10 | 22 | 149.93 | 17 | 150.21 | 152.50 | 5 | 33,245 | 0.02% |
|
| 2024/01/09 | 32 | 149.69 | 41 | 149.51 | 149.00 | -9 | 33,456 | -0.03% |
|
| 2024/01/08 | 64.3 | 159.21 | 35.2 | 159.84 | 149.00 | 29.1 | 33,451 | 0.09% |
|
| 2024/01/05 | 17.2 | 157.72 | 23 | 156.17 | 160.00 | -5.8 | 33,127 | -0.02% |
|
| 2024/01/04 | 6 | 157.75 | 10 | 158.80 | 157.00 | -4 | 33,237 | -0.01% |
|
| 2024/01/03 | 17 | 156.74 | 15 | 154.77 | 156.50 | 2 | 33,381 | 0.01% |
|
| 2024/01/02 | 20 | 154.22 | 14 | 154.25 | 157.00 | 6 | 33,333 | 0.02% |
|
| 2023/12/29 | 4 | 154.63 | 4 | 155.75 | 156.50 | 0 | 33,292 | 0.00% |
|
| 2023/12/28 | 12 | 152.83 | 18 | 154.19 | 154.00 | -6 | 33,365 | -0.02% |
|
| 2023/12/27 | 25 | 153.98 | 30 | 153.37 | 153.00 | -5 | 33,848 | -0.01% |
|
| 2023/12/26 | 25.1 | 159.06 | 21 | 159.45 | 157.00 | 4.1 | 34,020 | 0.01% |
|
| 2023/12/25 | 15 | 156.96 | 11 | 157.18 | 156.50 | 4 | 33,926 | 0.01% |
|
| 2023/12/22 | 24.1 | 155.23 | 16 | 155.69 | 155.50 | 8.1 | 33,954 | 0.02% |
|
| 2023/12/21 | 7 | 151.57 | 9 | 152.11 | 151.50 | -2 | 33,980 | -0.01% |
|
| 2023/12/20 | 15 | 152.23 | 7 | 152.43 | 151.50 | 8 | 34,141 | 0.02% |
|
| 2023/12/19 | 27 | 151.91 | 36 | 151.78 | 152.00 | -9 | 34,211 | -0.03% |
|
| 2023/12/18 | 60 | 152.82 | 45.1 | 152.42 | 152.50 | 14.9 | 34,286 | 0.04% |
|
| 2023/12/15 | 89 | 159.12 | 62 | 161.02 | 156.00 | 27 | 34,194 | 0.08% |
|
| 2023/12/14 | 14 | 163.57 | 15 | 164.40 | 165.00 | -1 | 33,968 | 0.00% |
|
| 2023/12/13 | 16 | 161.50 | 9 | 162.39 | 161.00 | 7 | 34,449 | 0.02% |
|
| 2023/12/12 | 70 | 162.37 | 63 | 163.07 | 163.50 | 7 | 35,051 | 0.02% |
|
| 2023/12/11 | 96.3 | 168.14 | 64 | 165.86 | 161.50 | 32.3 | 34,894 | 0.09% |
|
| 2023/12/08 | 12 | 170.38 | 24 | 172.27 | 174.00 | -12 | 33,960 | -0.04% |
|
| 2023/12/07 | 62 | 163.21 | 40.4 | 164.26 | 166.00 | 21.7 | 33,596 | 0.06% |
|
| 2023/12/06 | 16 | 172.44 | 22.2 | 173.17 | 170.50 | -6.2 | 33,297 | -0.02% |
|
| 2023/12/05 | 47 | 169.44 | 45.2 | 170.21 | 169.50 | 1.8 | 33,200 | 0.01% |
|
| 2023/12/04 | 55.1 | 177.46 | 67.4 | 175.66 | 173.00 | -12.3 | 33,133 | -0.04% |
|
| 2023/12/01 | 41.1 | 174.49 | 36.7 | 174.70 | 176.50 | 4.4 | 32,795 | 0.01% |
|
| 2023/11/30 | 36.1 | 172.80 | 17.7 | 172.70 | 172.50 | 18.4 | 32,648 | 0.06% |
|
| 2023/11/29 | 20.4 | 169.72 | 58 | 168.84 | 170.50 | -37.7 | 32,301 | -0.12% |
|
| 2023/11/28 | 64.2 | 168.45 | 50.2 | 169.79 | 168.00 | 14 | 32,070 | 0.04% |
|
| 2023/11/27 | 15.2 | 160.81 | 3 | 162.83 | 160.00 | 12.2 | 31,641 | 0.04% |
|
| 2023/11/24 | 7.4 | 164.87 | 12.3 | 164.38 | 165.00 | -4.9 | 31,699 | -0.02% |
|
| 2023/11/23 | 36.7 | 166.76 | 43.3 | 165.47 | 163.50 | -6.6 | 31,774 | -0.02% |
|
| 2023/11/22 | 62.1 | 171.06 | 57.1 | 171.50 | 170.50 | 5 | 31,908 | 0.02% |
|
| 2023/11/21 | 14 | 166.07 | 21 | 167.17 | 168.50 | -7 | 31,430 | -0.02% |
|
| 2023/11/20 | 22.1 | 163.95 | 25 | 164.60 | 166.00 | -2.9 | 31,221 | -0.01% |
|
| 2023/11/17 | 83 | 162.90 | 80.1 | 161.98 | 164.00 | 2.9 | 30,986 | 0.01% |
|
| 2023/11/16 | 34 | 157.79 | 63 | 158.01 | 160.00 | -29 | 29,688 | -0.10% |
|
| 2023/11/15 | 65.1 | 155.38 | 66.5 | 156.64 | 158.50 | -1.4 | 29,107 | 0.00% |
|
| 2023/11/14 | 63.1 | 146.38 | 84.3 | 145.92 | 149.50 | -21.2 | 28,172 | -0.08% |
|
| 2023/11/13 | 0 | 0.00 | 27.1 | 138.50 | 138.50 | -27.1 | 27,196 | -0.10% |
|
| 2023/11/10 | 49.1 | 128.01 | 47 | 127.72 | 126.00 | 2.1 | 27,211 | 0.01% |
|
| 2023/11/09 | 35 | 128.91 | 36 | 128.68 | 129.00 | -1 | 27,142 | 0.00% |
|
| 2023/11/08 | 111 | 129.77 | 91 | 130.66 | 129.00 | 20 | 27,019 | 0.07% |
大買/
|
| 2023/11/07 | 72.1 | 133.14 | 70 | 133.04 | 133.50 | 2.1 | 26,701 | 0.01% |
|
| 2023/11/06 | 160.9 | 141.70 | 161.3 | 140.45 | 135.00 | -0.4 | 26,450 | 0.00% |
大買/大賣/
|
| 2023/11/03 | 96 | 138.49 | 110 | 141.22 | 145.00 | -14 | 25,118 | -0.06% |
大賣/
|
| 2023/11/02 | 42 | 126.65 | 76 | 127.90 | 132.00 | -34 | 24,186 | -0.14% |
|
| 2023/11/01 | 16 | 121.16 | 23 | 120.85 | 120.00 | -7 | 23,920 | -0.03% |
|
| 2023/10/31 | 42 | 121.46 | 25 | 121.68 | 119.00 | 17 | 23,942 | 0.07% |
|
| 2023/10/30 | 66.5 | 123.11 | 78.1 | 121.64 | 123.00 | -11.6 | 23,924 | -0.05% |
|
| 2023/10/27 | 47 | 119.35 | 33.1 | 118.83 | 117.00 | 13.9 | 23,866 | 0.06% |
|
| 2023/10/26 | 23 | 120.74 | 7.8 | 120.46 | 119.00 | 15.2 | 23,523 | 0.06% |
|
| 2023/10/25 | 34.6 | 123.71 | 55 | 123.78 | 124.00 | -20.4 | 23,188 | -0.09% |
|
| 2023/10/24 | 22 | 114.27 | 21 | 114.38 | 117.50 | 1 | 22,575 | 0.00% |
|
| 2023/10/23 | 9 | 115.89 | 9.2 | 115.89 | 114.50 | -0.2 | 22,310 | 0.00% |
|
| 2023/10/20 | 31 | 116.94 | 24.1 | 117.10 | 116.50 | 6.9 | 22,156 | 0.03% |
|
| 2023/10/19 | 27.2 | 121.36 | 31.7 | 121.80 | 122.50 | -4.5 | 21,788 | -0.02% |
|
| 2023/10/18 | 112.8 | 132.50 | 94.5 | 131.65 | 121.50 | 18.3 | 21,471 | 0.09% |
大買/
|
| 2023/10/17 | 28 | 129.16 | 54 | 132.63 | 134.50 | -26 | 19,814 | -0.13% |
|
| 2023/10/16 | 40.5 | 124.57 | 43.5 | 124.34 | 122.50 | -3 | 19,488 | -0.02% |
|
| 2023/10/13 | 37.8 | 119.98 | 58.1 | 120.73 | 122.00 | -20.3 | 19,195 | -0.11% |
|
| 2023/10/12 | 14.1 | 114.85 | 26.1 | 115.76 | 118.50 | -12 | 19,873 | -0.06% |
|
| 2023/10/11 | 19.9 | 111.70 | 8.3 | 110.38 | 108.00 | 11.6 | 20,327 | 0.06% |
|
| 2023/10/06 | 3.2 | 116.23 | 1 | 116.00 | 116.00 | 2.2 | 20,959 | 0.01% |
|
| 2023/10/05 | 17.2 | 118.05 | 5.1 | 117.49 | 117.00 | 12.1 | 21,594 | 0.06% |
|
| 2023/10/04 | 8 | 117.19 | 14 | 117.79 | 118.50 | -6 | 22,450 | -0.03% |
|
| 2023/10/03 | 82.4 | 121.10 | 62.1 | 122.70 | 118.00 | 20.3 | 22,460 | 0.09% |
|
| 2023/10/02 | 62.3 | 124.46 | 58 | 124.17 | 123.00 | 4.3 | 22,027 | 0.02% |
|
| 2023/09/28 | 15 | 120.47 | 14 | 121.21 | 118.50 | 1 | 22,128 | 0.00% |
|
| 2023/09/27 | 5 | 118.60 | 9 | 120.06 | 121.50 | -4 | 21,906 | -0.02% |
|
| 2023/09/26 | 18 | 118.89 | 14.8 | 118.63 | 117.00 | 3.2 | 21,747 | 0.01% |
|
| 2023/09/25 | 31.4 | 122.39 | 19.7 | 122.45 | 122.00 | 11.7 | 21,526 | 0.05% |
|
| 2023/09/22 | 18.2 | 118.64 | 13 | 118.77 | 120.00 | 5.2 | 21,249 | 0.02% |
|
| 2023/09/21 | 16.2 | 115.98 | 17 | 117.35 | 119.00 | -0.8 | 21,117 | 0.00% |
|
| 2023/09/20 | 9 | 116.17 | 11 | 116.14 | 115.50 | -2 | 20,877 | -0.01% |
|
| 2023/09/19 | 51.1 | 120.98 | 36 | 120.10 | 118.00 | 15.1 | 20,651 | 0.07% |
|
| 2023/09/18 | 33.5 | 122.29 | 40.2 | 121.96 | 122.50 | -6.7 | 20,183 | -0.03% |
|
| 2023/09/15 | 25 | 118.08 | 61 | 118.36 | 120.00 | -36 | 19,566 | -0.18% |
|
| 2023/09/14 | 20 | 107.03 | 38 | 107.71 | 111.00 | -18 | 18,784 | -0.10% |
|
| 2023/09/13 | 15.1 | 101.69 | 10.1 | 101.94 | 101.00 | 5 | 18,675 | 0.03% |
|
| 2023/09/12 | 18.4 | 104.08 | 20 | 104.33 | 103.00 | -1.6 | 18,860 | -0.01% |
|
| 2023/09/11 | 54.5 | 109.65 | 31 | 106.82 | 105.50 | 23.5 | 18,751 | 0.13% |
|
| 2023/09/08 | 23 | 113.85 | 29 | 114.83 | 116.50 | -6 | 18,518 | -0.03% |
|
| 2023/09/07 | 25 | 116.50 | 22 | 115.75 | 115.00 | 3 | 18,412 | 0.02% |
|
| 2023/09/06 | 36.1 | 116.94 | 21.5 | 117.73 | 116.50 | 14.6 | 18,611 | 0.08% |
|
| 2023/09/05 | 22.3 | 115.23 | 17 | 116.88 | 118.00 | 5.3 | 18,805 | 0.03% |
|
| 2023/09/04 | 4.5 | 113.41 | 29.7 | 113.03 | 116.00 | -25.2 | 18,827 | -0.13% |
|
| 2023/09/01 | 13.1 | 113.99 | 26 | 113.04 | 112.50 | -12.9 | 18,965 | -0.07% |
|
| 2023/08/31 | 18.4 | 114.93 | 19 | 115.66 | 115.00 | -0.7 | 19,335 | 0.00% |
|
| 2023/08/30 | 28 | 113.20 | 48 | 112.98 | 114.50 | -20 | 19,752 | -0.10% |
|
| 2023/08/29 | 57.2 | 108.45 | 66.3 | 108.18 | 109.00 | -9.1 | 19,823 | -0.05% |
|
| 2023/08/28 | 83.4 | 115.09 | 21.2 | 112.81 | 108.50 | 62.2 | 19,677 | 0.32% |
|
| 2023/08/25 | 47.3 | 119.75 | 57.7 | 120.47 | 120.50 | -10.5 | 18,965 | -0.06% |
|
| 2023/08/24 | 34 | 117.32 | 25 | 116.94 | 113.50 | 9 | 18,625 | 0.05% |
|
| 2023/08/23 | 23 | 114.52 | 30 | 114.25 | 115.00 | -7 | 18,734 | -0.04% |
|
| 2023/08/22 | 11 | 111.09 | 6 | 112.92 | 110.00 | 5 | 18,597 | 0.03% |
|
| 2023/08/21 | 5 | 109.70 | 11 | 110.36 | 108.50 | -6 | 18,705 | -0.03% |
|
| 2023/08/18 | 32.4 | 111.72 | 35.3 | 111.75 | 108.00 | -2.9 | 18,625 | -0.02% |
|
| 2023/08/17 | 49.7 | 116.85 | 37 | 115.83 | 116.00 | 12.7 | 18,354 | 0.07% |
|
| 2023/08/16 | 18.2 | 110.13 | 24 | 111.06 | 113.50 | -5.8 | 18,081 | -0.03% |
|
| 2023/08/15 | 16.4 | 111.24 | 7.5 | 110.98 | 110.00 | 8.9 | 17,939 | 0.05% |
|
| 2023/08/14 | 14.1 | 109.47 | 20 | 109.28 | 109.00 | -5.9 | 17,783 | -0.03% |
|
| 2023/08/11 | 45.2 | 107.92 | 37 | 107.45 | 110.00 | 8.2 | 17,660 | 0.05% |
|
| 2023/08/10 | 45.3 | 107.70 | 46 | 107.96 | 109.50 | -0.8 | 17,245 | 0.00% |
|
| 2023/08/09 | 77.4 | 110.63 | 74 | 109.39 | 109.50 | 3.4 | 16,904 | 0.02% |
|
| 2023/08/08 | 54.9 | 106.45 | 32 | 111.86 | 105.50 | 22.9 | 16,460 | 0.14% |
|
| 2023/08/07 | 9.3 | 115.96 | 7 | 117.64 | 117.00 | 2.3 | 16,266 | 0.01% |
|
| 2023/08/04 | 4 | 110.88 | 2 | 110.75 | 109.50 | 2 | 15,730 | 0.01% |
|
| 2023/08/02 | 33.1 | 114.97 | 33.2 | 112.67 | 113.50 | -0.1 | 15,495 | 0.00% |
|
| 2023/08/01 | 9.1 | 126.70 | 8 | 125.56 | 121.50 | 1.1 | 15,096 | 0.01% |
|
| 2023/07/31 | 11.2 | 137.93 | 4 | 136.50 | 133.00 | 7.2 | 14,649 | 0.05% |
|
| 2023/07/28 | 6 | 140.00 | 4 | 141.25 | 147.50 | 2 | 14,586 | 0.01% |
|
| 2023/07/27 | 3.1 | 145.63 | 1 | 151.00 | 144.00 | 2.1 | 14,565 | 0.01% |
|
| 2023/07/26 | 0 | 0.00 | 2.1 | 153.10 | 151.50 | -2.1 | 14,531 | -0.01% |
|
| 2023/07/25 | 7.2 | 145.05 | 4 | 145.38 | 142.50 | 3.2 | 14,521 | 0.02% |
|
| 2023/07/24 | 6.4 | 148.64 | 3 | 149.17 | 151.00 | 3.4 | 14,518 | 0.02% |
|
| 2023/07/21 | 3 | 143.03 | 14 | 139.64 | 148.50 | -11 | 14,490 | -0.08% |
|
| 2023/07/20 | 0 | 134.50 | 3.2 | 133.63 | 135.00 | -3.2 | 14,460 | -0.02% |
|
| 2023/07/19 | 7 | 124.86 | 4.1 | 126.46 | 127.50 | 3 | 14,434 | 0.02% |
|
| 2023/07/18 | 6 | 126.58 | 10.2 | 127.35 | 125.00 | -4.2 | 14,485 | -0.03% |
|
| 2023/07/17 | 64.2 | 129.53 | 51 | 129.04 | 130.00 | 13.2 | 14,425 | 0.09% |
|
| 2023/07/14 | 17.5 | 123.57 | 18.4 | 125.99 | 127.00 | -0.9 | 13,341 | -0.01% |
|
| 2023/07/13 | 18.1 | 112.54 | 52.4 | 113.40 | 115.50 | -34.3 | 12,613 | -0.27% |
|
| 2023/07/12 | 6.4 | 101.61 | 17.2 | 104.09 | 105.00 | -10.8 | 11,715 | -0.09% |
|
| 2023/07/11 | 23.5 | 92.78 | 82.7 | 93.85 | 95.50 | -59.2 | 11,020 | -0.54% |
|
| 2023/07/10 | 24 | 85.49 | 15 | 85.63 | 86.90 | 9 | 10,104 | 0.09% |
|
| 2023/07/07 | 18 | 83.52 | 6 | 83.90 | 84.20 | 12 | 9,931 | 0.12% |
|
| 2023/07/06 | 27.1 | 83.26 | 57 | 84.15 | 83.80 | -29.9 | 9,928 | -0.30% |
|
| 2023/07/05 | 10 | 81.16 | 3 | 81.00 | 81.00 | 7 | 9,556 | 0.07% |
|
| 2023/07/04 | 8 | 81.88 | 10 | 82.54 | 81.60 | -2 | 9,601 | -0.02% |
|
| 2023/07/03 | 8 | 82.71 | 7 | 82.37 | 81.60 | 1 | 9,611 | 0.01% |
|
| 2023/06/30 | 6.4 | 80.98 | 3 | 80.87 | 81.00 | 3.4 | 9,650 | 0.04% |
|
| 2023/06/29 | 12 | 80.44 | 11 | 80.72 | 80.10 | 1 | 9,705 | 0.01% |
|
| 2023/06/28 | 8 | 77.94 | 2 | 79.10 | 80.00 | 6 | 9,781 | 0.06% |
|
| 2023/06/27 | 4 | 78.10 | 2 | 78.05 | 76.70 | 2 | 10,125 | 0.02% |
|
| 2023/06/26 | 4 | 77.55 | 7 | 78.11 | 78.30 | -3 | 10,225 | -0.03% |
|
| 2023/06/21 | 4 | 80.25 | 1 | 80.20 | 79.80 | 3 | 10,768 | 0.03% |
|
| 2023/06/20 | 8 | 81.03 | 1 | 80.50 | 80.50 | 7 | 10,821 | 0.06% |
|
| 2023/06/19 | 26 | 83.05 | 23 | 83.17 | 81.60 | 3 | 11,007 | 0.03% |
|
| 2023/06/16 | 27 | 82.30 | 19 | 83.57 | 84.60 | 8 | 11,359 | 0.07% |
|
| 2023/06/15 | 6 | 81.83 | 10 | 82.28 | 81.90 | -4 | 11,440 | -0.03% |
|
| 2023/06/14 | 7.2 | 83.43 | 2 | 82.30 | 82.00 | 5.2 | 11,769 | 0.04% |
|
| 2023/06/13 | 6 | 84.50 | 4 | 85.30 | 84.20 | 2 | 12,105 | 0.02% |
|
| 2023/06/12 | 29 | 84.20 | 17 | 84.70 | 83.90 | 12 | 12,564 | 0.10% |
|
| 2023/06/09 | 29 | 87.91 | 32 | 88.03 | 87.90 | -3 | 12,720 | -0.02% |
|
| 2023/06/08 | 22 | 85.52 | 24.4 | 84.56 | 84.80 | -2.4 | 13,013 | -0.02% |
|
| 2023/06/07 | 25 | 88.48 | 36 | 87.95 | 87.90 | -11 | 13,809 | -0.08% |
|
| 2023/06/06 | 25 | 87.10 | 31.2 | 86.82 | 87.50 | -6.2 | 14,003 | -0.04% |
|
| 2023/06/05 | 32 | 88.23 | 57.1 | 88.80 | 88.20 | -25.1 | 13,742 | -0.18% |
|
| 2023/06/02 | 36 | 84.55 | 30.1 | 85.22 | 84.30 | 5.9 | 13,298 | 0.04% |
|
| 2023/06/01 | 8 | 80.91 | 14 | 81.95 | 83.10 | -6 | 13,393 | -0.04% |
|
| 2023/05/31 | 20 | 81.24 | 7 | 81.06 | 80.80 | 13 | 13,848 | 0.09% |
|
| 2023/05/30 | 25.3 | 82.43 | 20.2 | 81.20 | 80.60 | 5.1 | 14,101 | 0.04% |
|
| 2023/05/29 | 21 | 82.37 | 10 | 81.98 | 83.10 | 11 | 14,588 | 0.08% |
|
| 2023/05/26 | 2.1 | 76.46 | 20 | 77.41 | 76.00 | -17.9 | 15,577 | -0.11% |
|
| 2023/05/25 | 32 | 78.33 | 16 | 78.59 | 77.30 | 16 | 16,162 | 0.10% |
|
| 2023/05/24 | 1 | 76.60 | 3 | 76.77 | 76.50 | -2 | 16,271 | -0.01% |
|
| 2023/05/23 | 6 | 77.17 | 3 | 77.47 | 77.10 | 3 | 17,055 | 0.02% |
|
| 2023/05/22 | 6.1 | 75.86 | 7 | 76.51 | 77.10 | -0.9 | 17,148 | -0.01% |
|
| 2023/05/19 | 4 | 76.18 | 4 | 75.65 | 74.90 | 0 | 17,153 | 0.00% |
|
| 2023/05/18 | 4.2 | 77.16 | 7 | 76.49 | 76.20 | -2.8 | 17,170 | -0.02% |
|
| 2023/05/17 | 6 | 75.73 | 5 | 76.08 | 76.00 | 1 | 17,186 | 0.01% |
|
| 2023/05/16 | 3.1 | 74.81 | 5.3 | 75.14 | 75.60 | -2.3 | 17,215 | -0.01% |
|
| 2023/05/15 | 0 | 73.90 | 5 | 73.20 | 73.20 | -5 | 17,302 | -0.03% |
|
| 2023/05/12 | 12.1 | 71.91 | 22 | 71.09 | 73.50 | -9.9 | 17,428 | -0.06% |
|
| 2023/05/11 | 29.1 | 74.06 | 6 | 73.23 | 71.70 | 23.1 | 17,946 | 0.13% |
|
| 2023/05/10 | 2 | 72.90 | 8 | 72.88 | 73.60 | -6 | 17,858 | -0.03% |
|
| 2023/05/09 | 6.1 | 75.20 | 1 | 73.00 | 73.00 | 5.1 | 17,911 | 0.03% |
|
| 2023/05/08 | 0 | 0.00 | 6 | 74.70 | 74.80 | -6 | 18,028 | -0.03% |
|
| 2023/05/05 | 0 | 74.90 | 0 | 0.00 | 74.80 | 0 | 18,545 | 0.00% |
|
| 2023/05/04 | 0 | 0.00 | 3 | 74.03 | 74.00 | -3 | 19,184 | -0.02% |
|
| 2023/05/03 | 0 | 0.00 | 1 | 74.00 | 74.50 | -1 | 19,241 | -0.01% |
|
| 2023/05/02 | 1 | 74.60 | 1.1 | 75.11 | 75.40 | -0.1 | 19,298 | 0.00% |
|
| 2023/04/28 | 10 | 75.26 | 13 | 74.50 | 74.00 | -3 | 19,342 | -0.02% |
|
| 2023/04/27 | 3 | 73.13 | 2 | 73.70 | 73.60 | 1 | 19,299 | 0.01% |
|
| 2023/04/26 | 8 | 73.25 | 8 | 72.93 | 73.00 | 0 | 19,270 | 0.00% |
|
| 2023/04/25 | 17 | 75.35 | 12.5 | 73.44 | 73.50 | 4.5 | 19,280 | 0.02% |
|
| 2023/04/24 | 1 | 76.80 | 3 | 76.80 | 77.20 | -2 | 19,278 | -0.01% |
|
| 2023/04/21 | 4 | 77.33 | 26 | 76.95 | 76.70 | -22 | 19,280 | -0.11% |
|
| 2023/04/20 | 2 | 78.35 | 13 | 78.73 | 77.80 | -11 | 19,231 | -0.06% |
|
| 2023/04/19 | 12.1 | 80.50 | 6.1 | 80.16 | 79.40 | 6 | 19,261 | 0.03% |
|
| 2023/04/18 | 1 | 80.80 | 5 | 82.20 | 80.50 | -4 | 19,227 | -0.02% |
|
| 2023/04/17 | 4 | 82.30 | 2 | 82.50 | 82.10 | 2 | 19,301 | 0.01% |
|
| 2023/04/14 | 1 | 82.60 | 5 | 82.28 | 82.20 | -4 | 19,408 | -0.02% |
|
| 2023/04/13 | 12 | 83.79 | 25.2 | 84.04 | 82.20 | -13.2 | 19,515 | -0.07% |
|
| 2023/04/12 | 7 | 85.90 | 5 | 85.64 | 85.50 | 2 | 19,547 | 0.01% |
|
| 2023/04/11 | 16 | 87.95 | 4 | 88.35 | 85.60 | 12 | 19,588 | 0.06% |
|
| 2023/04/10 | 21.3 | 86.17 | 19 | 86.81 | 87.40 | 2.3 | 19,543 | 0.01% |
|
| 2023/04/07 | 10 | 85.78 | 5 | 85.50 | 85.40 | 5 | 19,545 | 0.03% |
|
| 2023/04/06 | 16 | 85.56 | 7 | 85.47 | 85.50 | 9 | 19,545 | 0.05% |
|
| 2023/03/31 | 6 | 85.72 | 8 | 85.49 | 86.00 | -2 | 19,512 | -0.01% |
|
| 2023/03/30 | 7 | 84.23 | 6 | 84.68 | 84.80 | 1 | 19,493 | 0.01% |
|
| 2023/03/29 | 18 | 83.51 | 22.2 | 83.45 | 83.30 | -4.2 | 19,515 | -0.02% |
|
| 2023/03/28 | 69 | 84.77 | 60.1 | 84.73 | 84.10 | 8.9 | 19,537 | 0.05% |
|
| 2023/03/27 | 23 | 90.40 | 17 | 90.00 | 89.70 | 6 | 19,220 | 0.03% |
|
| 2023/03/24 | 69.3 | 91.57 | 68 | 91.34 | 89.60 | 1.3 | 19,247 | 0.01% |
|
| 2023/03/23 | 1 | 90.00 | 7 | 89.77 | 89.50 | -6 | 18,799 | -0.03% |
|
| 2023/03/22 | 31 | 89.83 | 31.1 | 89.77 | 89.50 | -0.1 | 18,928 | 0.00% |
|
| 2023/03/21 | 38.2 | 91.40 | 12.1 | 90.98 | 89.10 | 26.1 | 19,292 | 0.14% |
|
| 2023/03/20 | 23 | 90.64 | 25 | 90.73 | 91.80 | -2 | 19,422 | -0.01% |
|
| 2023/03/17 | 42 | 89.74 | 29 | 89.69 | 89.80 | 13 | 19,692 | 0.07% |
|
| 2023/03/16 | 45 | 88.04 | 43 | 86.87 | 88.60 | 2 | 19,658 | 0.01% |
|
| 2023/03/15 | 57 | 91.50 | 50.2 | 90.98 | 89.60 | 6.9 | 19,380 | 0.04% |
|
| 2023/03/14 | 30.2 | 89.83 | 33 | 89.43 | 88.00 | -2.9 | 19,026 | -0.01% |
|
| 2023/03/13 | 46 | 92.57 | 33 | 92.79 | 92.90 | 13 | 18,928 | 0.07% |
|
| 2023/03/10 | 70 | 94.98 | 74 | 95.02 | 94.80 | -4 | 18,556 | -0.02% |
|
| 2023/03/09 | 8 | 92.00 | 23.5 | 94.97 | 96.00 | -15.5 | 18,325 | -0.08% |
|
| 2023/03/08 | 19 | 87.60 | 10 | 88.20 | 87.30 | 9 | 18,601 | 0.05% |
|
| 2023/03/07 | 11 | 88.16 | 1 | 88.60 | 87.60 | 10 | 18,539 | 0.05% |
|
| 2023/03/06 | 24 | 87.43 | 33.1 | 88.43 | 89.50 | -9.1 | 18,424 | -0.05% |
|
| 2023/03/03 | 58 | 88.15 | 24 | 85.90 | 85.00 | 34 | 18,250 | 0.19% |
|
| 2023/03/02 | 16 | 89.19 | 37.2 | 88.40 | 87.90 | -21.2 | 17,890 | -0.12% |
|
| 2023/03/01 | 20.2 | 89.97 | 17 | 89.76 | 89.70 | 3.2 | 17,649 | 0.02% |
|
| 2023/02/24 | 105 | 88.00 | 117.5 | 88.11 | 90.80 | -12.5 | 17,103 | -0.07% |
大買/大賣/
|
| 2023/02/23 | 17 | 80.10 | 52 | 82.63 | 83.80 | -35 | 15,978 | -0.22% |
|
| 2023/02/22 | 19 | 77.24 | 14 | 77.11 | 76.20 | 5 | 15,663 | 0.03% |
|
| 2023/02/21 | 31.1 | 78.88 | 78.5 | 79.95 | 80.30 | -47.4 | 15,878 | -0.30% |
|
| 2023/02/20 | 16 | 75.44 | 16 | 75.34 | 75.50 | 0 | 15,458 | 0.00% |
|
| 2023/02/17 | 14 | 73.99 | 13 | 73.93 | 73.90 | 1 | 15,640 | 0.01% |
|
| 2023/02/16 | 1 | 73.70 | 4 | 73.80 | 74.20 | -3 | 15,811 | -0.02% |
|
| 2023/02/15 | 6.1 | 72.51 | 17 | 72.56 | 72.60 | -10.9 | 16,237 | -0.07% |
|
| 2023/02/14 | 30 | 74.25 | 33 | 74.34 | 73.70 | -3 | 16,523 | -0.02% |
|
| 2023/02/13 | 30.1 | 74.60 | 29 | 74.90 | 74.60 | 1.1 | 17,127 | 0.01% |
|
| 2023/02/10 | 12 | 74.71 | 3 | 74.60 | 73.40 | 9 | 17,636 | 0.05% |
|
| 2023/02/09 | 107.5 | 76.76 | 87 | 75.90 | 75.30 | 20.5 | 18,042 | 0.11% |
大買/
|
| 2023/02/08 | 8 | 73.22 | 19 | 73.96 | 74.50 | -11 | 18,685 | -0.06% |
|
| 2023/02/07 | 3.2 | 71.72 | 25 | 71.77 | 72.20 | -21.8 | 19,168 | -0.11% |
|
| 2023/02/06 | 13.3 | 72.58 | 3 | 72.27 | 72.60 | 10.3 | 19,424 | 0.05% |
|
| 2023/02/03 | 41 | 74.42 | 35 | 73.85 | 72.20 | 6 | 19,497 | 0.03% |
|
| 2023/02/02 | 36 | 76.16 | 40.4 | 76.17 | 77.00 | -4.4 | 19,396 | -0.02% |
|
| 2023/02/01 | 3 | 69.90 | 2 | 70.30 | 70.20 | 1 | 19,012 | 0.01% |
|
| 2023/01/31 | 1 | 68.80 | 0 | 0.00 | 69.50 | 1 | 19,298 | 0.01% |
|
| 2023/01/30 | 10 | 68.40 | 12 | 67.98 | 68.40 | -2 | 19,549 | -0.01% |
|
| 2023/01/17 | 0 | 0.00 | 1.2 | 66.64 | 66.60 | -1.2 | 19,758 | -0.01% |
|
| 2023/01/16 | 0.1 | 67.02 | 0 | 0.00 | 67.00 | 0.1 | 19,981 | 0.00% |
|
| 2023/01/13 | 1 | 67.01 | 0 | 0.00 | 67.00 | 1 | 20,236 | 0.01% |
|
| 2023/01/12 | 12 | 68.98 | 9 | 68.82 | 68.10 | 3 | 20,539 | 0.01% |
|
| 2023/01/11 | 3 | 70.33 | 3.6 | 69.55 | 69.30 | -0.6 | 20,819 | 0.00% |
|
| 2023/01/10 | 3 | 70.83 | 8 | 70.61 | 70.30 | -5 | 21,199 | -0.02% |
|
| 2023/01/09 | 2 | 70.85 | 8 | 70.73 | 70.70 | -6 | 21,555 | -0.03% |
|
| 2023/01/06 | 5 | 69.54 | 7 | 69.64 | 69.70 | -2 | 22,169 | -0.01% |
|
| 2023/01/05 | 6 | 69.85 | 20 | 70.08 | 68.80 | -14 | 22,827 | -0.06% |
|
| 2023/01/04 | 22 | 69.65 | 18 | 69.59 | 69.30 | 4 | 23,375 | 0.02% |
|
| 2023/01/03 | 27 | 67.96 | 22 | 68.61 | 69.10 | 5 | 23,527 | 0.02% |
|
| 2022/12/30 | 23 | 69.10 | 11 | 67.98 | 67.30 | 12 | 23,873 | 0.05% |
|
| 2022/12/29 | 7 | 67.19 | 5 | 67.30 | 67.40 | 2 | 24,176 | 0.01% |
|
| 2022/12/28 | 6 | 69.12 | 6 | 69.48 | 67.90 | 0 | 25,018 | 0.00% |
|
| 2022/12/27 | 8 | 70.98 | 14 | 70.94 | 70.90 | -6 | 25,275 | -0.02% |
|
| 2022/12/26 | 21.2 | 70.05 | 14 | 70.14 | 70.00 | 7.2 | 25,716 | 0.03% |
|
| 2022/12/23 | 9 | 69.29 | 10 | 69.04 | 69.30 | -1 | 26,211 | 0.00% |
|
| 2022/12/22 | 18.1 | 70.59 | 10 | 70.42 | 69.40 | 8.1 | 26,626 | 0.03% |
|
| 2022/12/21 | 13 | 69.43 | 8 | 69.71 | 69.60 | 5 | 27,218 | 0.02% |
|
| 2022/12/20 | 21 | 72.12 | 29.1 | 70.69 | 69.80 | -8.1 | 27,653 | -0.03% |
|
| 2022/12/19 | 10.2 | 72.06 | 10 | 71.94 | 71.20 | 0.2 | 27,981 | 0.00% |
|
| 2022/12/16 | 21 | 73.54 | 16 | 73.77 | 73.10 | 5 | 28,384 | 0.02% |
|
| 2022/12/15 | 25 | 74.15 | 8.4 | 74.10 | 73.80 | 16.6 | 28,853 | 0.06% |
|
| 2022/12/14 | 38.1 | 74.92 | 42 | 74.87 | 74.50 | -4 | 28,913 | -0.01% |
|
| 2022/12/13 | 67 | 75.90 | 69 | 75.93 | 75.00 | -2 | 28,958 | -0.01% |
|
| 2022/12/12 | 51 | 75.57 | 29 | 75.48 | 73.60 | 22 | 28,681 | 0.08% |
|
| 2022/12/09 | 38 | 76.04 | 57 | 76.47 | 76.80 | -19 | 28,540 | -0.07% |
|
| 2022/12/08 | 19 | 73.49 | 18 | 74.36 | 74.70 | 1 | 28,608 | 0.00% |
|
| 2022/12/07 | 6 | 71.18 | 7 | 70.86 | 70.20 | -1 | 29,142 | 0.00% |
|
| 2022/12/06 | 10 | 73.10 | 11 | 72.85 | 71.70 | -1 | 30,033 | 0.00% |
|
| 2022/12/05 | 31 | 75.51 | 23 | 73.83 | 73.60 | 8 | 30,158 | 0.03% |
|
| 2022/12/02 | 24 | 74.98 | 25 | 74.92 | 75.00 | -1 | 29,998 | 0.00% |
|
| 2022/12/01 | 68.4 | 76.27 | 64 | 76.18 | 74.40 | 4.4 | 30,046 | 0.01% |
|
| 2022/11/30 | 118 | 72.96 | 104.3 | 73.68 | 74.00 | 13.7 | 29,730 | 0.05% |
大買/大賣/
|
| 2022/11/29 | 8.3 | 67.89 | 6 | 67.85 | 68.30 | 2.3 | 29,546 | 0.01% |
|
| 2022/11/28 | 5 | 68.64 | 4 | 68.45 | 68.20 | 1 | 30,800 | 0.00% |
|
| 2022/11/25 | 20 | 70.44 | 9 | 70.40 | 68.60 | 11 | 32,655 | 0.03% |
|
| 2022/11/24 | 8 | 71.90 | 11 | 72.11 | 71.90 | -3 | 33,411 | -0.01% |
|
| 2022/11/23 | 6 | 71.22 | 4 | 70.95 | 70.90 | 2 | 33,963 | 0.01% |
|
| 2022/11/22 | 6 | 71.33 | 8 | 70.90 | 70.80 | -2 | 34,410 | -0.01% |
|
| 2022/11/21 | 28 | 72.57 | 19 | 71.89 | 70.80 | 9 | 34,985 | 0.03% |
|
| 2022/11/18 | 19 | 73.22 | 14.5 | 74.04 | 72.40 | 4.5 | 34,973 | 0.01% |
|
| 2022/11/17 | 21.7 | 73.48 | 32 | 73.93 | 74.30 | -10.3 | 34,894 | -0.03% |
|
| 2022/11/16 | 29 | 70.74 | 38 | 71.42 | 71.50 | -9 | 34,705 | -0.03% |
|
| 2022/11/15 | 6 | 69.50 | 122 | 69.87 | 70.30 | -116 | 34,609 | -0.34% |
大賣/鉅額交易
|
| 2022/11/14 | 24 | 68.43 | 18 | 68.00 | 68.50 | 6 | 34,814 | 0.02% |
|
| 2022/11/11 | 107 | 68.92 | 40 | 69.90 | 67.40 | 67 | 34,912 | 0.19% |
大買/
|
| 2022/11/10 | 20 | 69.17 | 20 | 69.31 | 68.90 | 0 | 34,807 | 0.00% |
|
| 2022/11/09 | 46 | 70.96 | 19 | 70.46 | 69.70 | 27 | 34,981 | 0.08% |
|
| 2022/11/08 | 31 | 72.47 | 86 | 72.50 | 70.90 | -55 | 34,871 | -0.16% |
|
| 2022/11/07 | 51 | 71.37 | 35 | 71.13 | 70.10 | 16 | 34,274 | 0.05% |
|
| 2022/11/04 | 227 | 70.38 | 141 | 70.15 | 70.30 | 86 | 33,789 | 0.25% |
大買/大賣/
|
| 2022/11/03 | 41 | 65.47 | 48 | 67.32 | 70.60 | -7 | 32,646 | -0.02% |
|
| 2022/11/02 | 22 | 64.46 | 18 | 64.43 | 64.20 | 4 | 32,059 | 0.01% |
|
| 2022/11/01 | 12 | 64.05 | 47 | 64.46 | 64.50 | -35 | 31,810 | -0.11% |
|
| 2022/10/31 | 23 | 63.86 | 34 | 64.00 | 64.10 | -11 | 31,629 | -0.03% |
|
| 2022/10/28 | 12 | 60.93 | 7 | 60.17 | 60.20 | 5 | 31,345 | 0.02% |
|
| 2022/10/27 | 31 | 61.82 | 33 | 62.41 | 62.90 | -2 | 31,169 | -0.01% |
|
| 2022/10/26 | 45 | 60.62 | 18 | 60.87 | 59.70 | 27 | 30,884 | 0.09% |
|
| 2022/10/25 | 9 | 61.81 | 10 | 61.02 | 60.90 | -1 | 30,630 | 0.00% |
|
| 2022/10/24 | 10 | 63.93 | 9 | 63.47 | 62.60 | 1 | 30,509 | 0.00% |
|
| 2022/10/21 | 25 | 63.08 | 16 | 62.98 | 61.70 | 9 | 30,355 | 0.03% |
|
| 2022/10/20 | 40 | 63.65 | 45.5 | 63.92 | 64.60 | -5.5 | 30,864 | -0.02% |
|
| 2022/10/19 | 27 | 66.20 | 32 | 65.21 | 64.00 | -5 | 32,142 | -0.02% |
|
| 2022/10/18 | 32 | 65.51 | 30.2 | 65.51 | 65.00 | 1.8 | 33,150 | 0.01% |
|
| 2022/10/17 | 34.5 | 63.02 | 41 | 63.44 | 66.00 | -6.5 | 33,887 | -0.02% |
|
| 2022/10/14 | 27 | 64.14 | 27 | 64.71 | 64.00 | 0 | 34,011 | 0.00% |
|
| 2022/10/13 | 26 | 65.60 | 28 | 63.69 | 60.00 | -2 | 33,615 | -0.01% |
|
| 2022/10/12 | 47 | 65.34 | 60 | 66.02 | 64.70 | -13 | 33,001 | -0.04% |
|
| 2022/10/11 | 23.5 | 71.91 | 0 | 0.00 | 71.80 | 23.5 | 32,494 | 0.07% |
|
| 2022/10/07 | 31 | 79.12 | 37 | 79.37 | 79.70 | -6 | 32,278 | -0.02% |
|
| 2022/10/06 | 34 | 79.00 | 31 | 78.41 | 78.50 | 3 | 31,956 | 0.01% |
|
| 2022/10/05 | 69 | 79.96 | 67.2 | 79.28 | 78.70 | 1.8 | 31,799 | 0.01% |
|
| 2022/10/04 | 48 | 77.88 | 35 | 77.73 | 77.60 | 13 | 31,121 | 0.04% |
|
| 2022/10/03 | 60 | 76.52 | 44.3 | 76.38 | 75.30 | 15.7 | 30,944 | 0.05% |
|
| 2022/09/30 | 30 | 75.70 | 34 | 76.41 | 79.00 | -4 | 30,855 | -0.01% |
|
| 2022/09/29 | 33.2 | 76.93 | 30.4 | 76.37 | 76.10 | 2.8 | 31,036 | 0.01% |
|
| 2022/09/28 | 73.1 | 78.06 | 73 | 75.39 | 74.40 | 0.1 | 31,298 | 0.00% |
|
| 2022/09/27 | 27 | 80.07 | 29 | 79.88 | 82.20 | -2 | 31,239 | -0.01% |
|
| 2022/09/26 | 36.1 | 83.99 | 111.1 | 85.18 | 79.80 | -75.1 | 30,961 | -0.24% |
大賣/
|
| 2022/09/23 | 50 | 88.38 | 60.1 | 89.48 | 88.60 | -10.1 | 30,712 | -0.03% |
|
| 2022/09/22 | 73.1 | 90.31 | 60.5 | 90.85 | 91.40 | 12.6 | 30,353 | 0.04% |
|
| 2022/09/21 | 15 | 88.34 | 17 | 88.00 | 88.50 | -2 | 29,891 | -0.01% |
|
| 2022/09/20 | 30.3 | 87.92 | 25 | 87.82 | 88.30 | 5.3 | 30,285 | 0.02% |
|
| 2022/09/19 | 62 | 88.49 | 58.5 | 87.09 | 86.50 | 3.5 | 30,186 | 0.01% |
|
| 2022/09/16 | 24.2 | 88.45 | 22 | 88.40 | 88.70 | 2.2 | 29,989 | 0.01% |
|
| 2022/09/15 | 50.5 | 91.35 | 54.1 | 90.94 | 88.50 | -3.6 | 29,667 | -0.01% |
|
| 2022/09/14 | 71.1 | 90.63 | 74 | 89.19 | 92.40 | -2.9 | 29,378 | -0.01% |
|
| 2022/09/13 | 127 | 88.66 | 112 | 88.73 | 89.00 | 15 | 28,505 | 0.05% |
大買/大賣/
|
| 2022/09/12 | 8 | 84.31 | 11.2 | 85.86 | 87.40 | -3.2 | 27,457 | -0.01% |
|
| 2022/09/08 | 14.2 | 79.61 | 15.3 | 79.57 | 79.50 | -1.1 | 27,151 | 0.00% |
|
| 2022/09/07 | 75.3 | 79.83 | 60 | 80.25 | 78.50 | 15.3 | 26,915 | 0.06% |
|
| 2022/09/06 | 53 | 81.14 | 54 | 82.72 | 80.40 | -1 | 26,530 | 0.00% |
|
| 2022/09/05 | 48.1 | 84.82 | 35.2 | 84.92 | 83.10 | 12.9 | 25,997 | 0.05% |
|
| 2022/09/02 | 188 | 90.12 | 196.1 | 89.11 | 86.50 | -8.1 | 25,440 | -0.03% |
大買/大賣/
|
| 2022/09/01 | 203.5 | 90.79 | 155 | 89.57 | 88.60 | 48.5 | 23,993 | 0.20% |
大買/大賣/
|
| 2022/08/31 | 30 | 86.06 | 83.6 | 87.88 | 90.50 | -53.6 | 22,015 | -0.24% |
|
| 2022/08/30 | 72.5 | 82.47 | 24.2 | 82.67 | 82.30 | 48.4 | 20,950 | 0.23% |
|
| 2022/08/29 | 34 | 79.41 | 22 | 79.85 | 80.00 | 12 | 20,170 | 0.06% |
|
| 2022/08/26 | 70 | 78.70 | 88.7 | 80.49 | 83.30 | -18.7 | 19,583 | -0.10% |
|
| 2022/08/25 | 16 | 75.41 | 18 | 74.65 | 75.80 | -2 | 18,831 | -0.01% |
|
| 2022/08/24 | 38 | 72.47 | 38 | 72.56 | 72.80 | 0 | 18,556 | 0.00% |
|
| 2022/08/23 | 15 | 73.08 | 18.1 | 72.54 | 71.70 | -3.1 | 18,269 | -0.02% |
|
| 2022/08/22 | 31 | 77.16 | 24 | 76.21 | 74.30 | 7 | 17,888 | 0.04% |
|
| 2022/08/19 | 27.1 | 80.37 | 31.1 | 79.75 | 79.60 | -4 | 17,592 | -0.02% |
|
| 2022/08/18 | 19.1 | 77.71 | 17 | 77.98 | 77.30 | 2.1 | 17,053 | 0.01% |
|
| 2022/08/17 | 21.1 | 78.18 | 22 | 78.24 | 78.50 | -1 | 16,700 | -0.01% |
|
| 2022/08/16 | 53.6 | 80.98 | 37.1 | 80.43 | 77.80 | 16.5 | 16,306 | 0.10% |
|
| 2022/08/15 | 78.4 | 79.05 | 72 | 81.98 | 83.90 | 6.4 | 15,725 | 0.04% |
|
| 2022/08/12 | 1 | 84.50 | 2.5 | 84.56 | 81.20 | -1.5 | 15,102 | -0.01% |
|
| 2022/08/11 | 2 | 81.07 | 4 | 81.15 | 81.10 | -2 | 15,002 | -0.01% |
|
| 2022/08/10 | 1 | 77.70 | 6.1 | 79.22 | 80.80 | -5.1 | 14,949 | -0.03% |
|
| 2022/08/09 | 1 | 75.90 | 1 | 76.00 | 76.70 | 0 | 14,871 | 0.00% |
|
| 2022/08/08 | 0.2 | 74.07 | 0 | 0.00 | 75.00 | 0.2 | 14,806 | 0.00% |
|
| 2022/08/05 | 0.2 | 73.00 | 0 | 0.00 | 73.00 | 0.2 | 14,739 | 0.00% |
|
| 2022/08/04 | 3 | 70.17 | 7.2 | 68.94 | 70.00 | -4.2 | 14,690 | -0.03% |
|
| 2022/08/03 | 6.4 | 75.86 | 0 | 0.00 | 73.00 | 6.4 | 14,550 | 0.04% |
|
| 2022/08/02 | 1 | 74.60 | 0 | 0.00 | 75.40 | 1 | 14,465 | 0.01% |
|
| 2022/08/01 | 0 | 0.00 | 2 | 74.60 | 74.80 | -2 | 14,408 | -0.01% |
|
| 2022/07/29 | 2 | 73.50 | 6 | 73.13 | 73.00 | -4 | 14,329 | -0.03% |
|
| 2022/07/28 | 2.2 | 72.90 | 4.1 | 72.88 | 71.00 | -1.9 | 14,173 | -0.01% |
|
| 2022/07/27 | 75 | 71.11 | 72 | 71.88 | 73.00 | 3 | 14,073 | 0.02% |
|
| 2022/07/26 | 121.1 | 72.88 | 125.3 | 72.50 | 73.30 | -4.2 | 13,268 | -0.03% |
大買/大賣/
|
| 2022/07/25 | 104 | 70.39 | 92 | 68.31 | 72.80 | 12 | 11,679 | 0.10% |
大買/
|
| 2022/07/22 | 30 | 64.28 | 48.7 | 65.08 | 66.20 | -18.7 | 10,286 | -0.18% |
|
| 2022/07/21 | 9 | 55.88 | 15 | 58.55 | 60.30 | -6 | 9,123 | -0.07% |
|
| 2022/07/20 | 7 | 54.50 | 24 | 54.93 | 54.90 | -17 | 8,565 | -0.20% |
|
| 2022/07/19 | 9 | 51.82 | 13 | 51.39 | 50.90 | -4 | 8,248 | -0.05% |
|
| 2022/07/18 | 3 | 54.53 | 4 | 53.55 | 52.50 | -1 | 8,159 | -0.01% |
|
| 2022/07/15 | 0 | 0.00 | 1.1 | 51.97 | 51.60 | -1.1 | 7,962 | -0.01% |
|
| 2022/07/14 | 11 | 51.10 | 11 | 51.75 | 51.70 | 0 | 7,883 | 0.00% |
|
| 2022/07/13 | 33 | 53.00 | 37 | 51.97 | 51.00 | -4 | 7,705 | -0.05% |
|
| 2022/07/12 | 29 | 51.35 | 26 | 50.75 | 49.95 | 3 | 7,391 | 0.04% |
|
| 2022/07/11 | 28 | 54.24 | 15 | 53.67 | 53.20 | 13 | 7,151 | 0.18% |
|
| 2022/07/08 | 48 | 56.67 | 44.3 | 55.97 | 54.90 | 3.7 | 6,933 | 0.05% |
|
| 2022/07/07 | 94 | 56.44 | 91 | 57.06 | 57.60 | 3 | 6,461 | 0.05% |
|
| 2022/07/06 | 59 | 56.58 | 56 | 56.40 | 55.00 | 3 | 5,711 | 0.05% |
|
| 2022/07/05 | 46 | 54.42 | 48 | 56.39 | 57.20 | -2 | 4,986 | -0.04% |
|
| 2022/07/04 | 13 | 50.07 | 13 | 50.51 | 52.00 | 0 | 4,338 | 0.00% |
|
| 2022/07/01 | 40 | 48.16 | 46 | 48.84 | 47.85 | -6 | 4,044 | -0.15% |
|
| 2022/06/30 | 7 | 47.83 | 45 | 47.93 | 47.75 | -38 | 3,730 | -1.02% |
|
| 2022/06/29 | 33 | 52.90 | 6 | 52.46 | 49.95 | 27 | 3,555 | 0.76% |
|
| 2022/06/28 | 62.1 | 55.20 | 33 | 54.71 | 55.40 | 29.1 | 3,309 | 0.88% |
|
| 2022/06/27 | 17 | 53.76 | 18 | 53.77 | 54.60 | -1 | 2,744 | -0.04% |
|
| 2022/06/24 | 5 | 48.48 | 1 | 49.00 | 49.70 | 4 | 2,530 | 0.16% |
|
| 2022/06/23 | 5 | 45.78 | 9 | 45.30 | 45.20 | -4 | 2,411 | -0.17% |
|
| 2022/06/22 | 21 | 48.11 | 27 | 47.73 | 47.70 | -6 | 2,272 | -0.26% |
|
| 2022/06/21 | 6 | 46.53 | 1 | 43.30 | 46.75 | 5 | 1,872 | 0.27% |
|
| 2022/06/20 | 0 | 0.00 | 7 | 43.58 | 42.50 | -7 | 1,832 | -0.38% |
|
| 2022/06/17 | 4 | 45.00 | 2 | 45.10 | 45.60 | 2 | 1,830 | 0.11% |
|
| 2022/06/16 | 2 | 46.95 | 2 | 48.50 | 45.70 | 0 | 1,869 | 0.00% |
|
| 2022/06/15 | 0 | 0.00 | 1 | 47.30 | 47.10 | -1 | 1,910 | -0.05% |
|
| 2022/06/13 | 2 | 48.13 | 0 | 0.00 | 47.70 | 2 | 1,996 | 0.10% |
|
| 2022/06/10 | 1 | 49.95 | 0 | 0.00 | 49.90 | 1 | 2,023 | 0.05% |
|
| 2022/06/08 | 0 | 0.00 | 4 | 51.30 | 51.20 | -4 | 2,097 | -0.19% |
|
| 2022/06/01 | 0 | 0.00 | 24 | 53.30 | 53.00 | -24 | 2,373 | -1.01% |
|
| 2022/05/31 | 0 | 0.00 | 10 | 52.11 | 53.10 | -10 | 2,436 | -0.41% |
|
| 2022/05/30 | 31 | 51.83 | 0 | 0.00 | 51.90 | 31 | 2,632 | 1.18% |
|
| 2022/05/27 | 3 | 51.07 | 0 | 0.00 | 51.20 | 3 | 2,865 | 0.10% |
|
| 2022/05/24 | 2 | 50.50 | 0 | 0.00 | 49.90 | 2 | 2,982 | 0.07% |
|
| 2022/05/20 | 0 | 0.00 | 2 | 51.40 | 51.20 | -2 | 3,027 | -0.07% |
|
| 2022/05/19 | 1 | 51.30 | 0 | 0.00 | 51.60 | 1 | 3,044 | 0.03% |
|
| 2022/05/18 | 1 | 51.80 | 0.1 | 51.40 | 51.30 | 1 | 3,051 | 0.03% |
|
| 2022/05/12 | 0 | 0.00 | 2 | 47.95 | 47.25 | -2 | 3,235 | -0.06% |
|
| 2022/05/09 | 0 | 0.00 | 1 | 47.90 | 47.05 | -1 | 3,521 | -0.03% |
|
| 2022/04/29 | 2 | 50.70 | 0 | 0.00 | 49.10 | 2 | 3,924 | 0.05% |
|
| 2022/04/28 | 2.1 | 50.19 | 2 | 50.60 | 50.10 | 0.1 | 4,002 | 0.00% |
|
| 2022/04/27 | 3 | 48.82 | 3 | 49.10 | 49.85 | 0 | 4,053 | 0.00% |
|
| 2022/04/26 | 0 | 0.00 | 1 | 52.00 | 51.20 | -1 | 4,066 | -0.02% |
|
| 2022/04/25 | 0 | 0.00 | 2 | 52.60 | 51.30 | -2 | 4,117 | -0.05% |
|
| 2022/04/20 | 0 | 0.00 | 2 | 55.90 | 55.80 | -2 | 4,483 | -0.04% |
|
| 2022/04/19 | 0 | 0.00 | 2 | 55.90 | 55.00 | -2 | 4,559 | -0.04% |
|
| 2022/04/18 | 2 | 55.40 | 3 | 55.30 | 55.00 | -1 | 4,770 | -0.02% |
|
| 2022/04/12 | 1 | 58.20 | 0 | 0.00 | 57.30 | 1 | 5,152 | 0.02% |
|
| 2022/04/07 | 1 | 61.30 | 0 | 0.00 | 60.30 | 1 | 5,342 | 0.02% |
|
| 2022/03/31 | 2 | 66.65 | 0 | 0.00 | 65.90 | 2 | 5,702 | 0.04% |
|
| 2022/03/30 | 4 | 68.70 | 4 | 67.00 | 66.40 | 0 | 5,947 | 0.00% |
|
| 2022/03/29 | 0 | 0.00 | 2 | 67.25 | 67.10 | -2 | 6,206 | -0.03% |
|
| 2022/03/28 | 1 | 66.62 | 0 | 0.00 | 66.60 | 1 | 6,521 | 0.02% |
|
| 2022/03/25 | 0 | 0.00 | 10 | 66.20 | 66.10 | -10 | 6,649 | -0.15% |
|
| 2022/03/24 | 2 | 66.50 | 28 | 64.95 | 67.30 | -26 | 6,868 | -0.38% |
|
| 2022/03/23 | 0 | 0.00 | 2 | 65.50 | 65.10 | -2 | 7,190 | -0.03% |
|
| 2022/03/22 | 1 | 65.00 | 0 | 0.00 | 65.60 | 1 | 7,585 | 0.01% |
|
| 2022/03/21 | 21 | 65.86 | 3 | 66.30 | 64.30 | 18 | 7,759 | 0.23% |
|
| 2022/03/17 | 16 | 62.04 | 2 | 62.10 | 62.70 | 14 | 8,015 | 0.17% |
|
| 2022/03/16 | 2 | 60.90 | 0 | 0.00 | 59.80 | 2 | 8,209 | 0.02% |
|
| 2022/03/15 | 1 | 59.10 | 4 | 59.15 | 58.50 | -3 | 8,592 | -0.03% |
|
| 2022/03/14 | 2 | 61.30 | 1.1 | 60.79 | 61.40 | 0.9 | 8,893 | 0.01% |
|
| 2022/03/11 | 3 | 60.00 | 0 | 0.00 | 60.50 | 3 | 9,523 | 0.03% |
|
| 2022/03/10 | 0 | 0.00 | 1 | 59.30 | 60.00 | -1 | 9,740 | -0.01% |
|
| 2022/03/09 | 1 | 58.70 | 1 | 58.00 | 57.90 | 0 | 10,495 | 0.00% |
|
| 2022/03/08 | 1 | 56.50 | 5 | 56.86 | 56.70 | -4 | 10,842 | -0.04% |
|
| 2022/03/07 | 5 | 61.86 | 6 | 60.15 | 59.30 | -1 | 11,230 | -0.01% |
|
| 2022/03/04 | 5 | 65.18 | 3 | 65.23 | 64.00 | 2 | 11,737 | 0.02% |
|
| 2022/03/03 | 36 | 68.09 | 41 | 67.22 | 66.10 | -5 | 12,164 | -0.04% |
|
| 2022/03/02 | 14.1 | 67.07 | 11 | 69.68 | 68.40 | 3.1 | 12,643 | 0.02% |
|
| 2022/03/01 | 2 | 65.05 | 5 | 64.28 | 65.30 | -3 | 13,377 | -0.02% |
|
| 2022/02/25 | 0 | 0.00 | 2 | 63.45 | 62.90 | -2 | 13,710 | -0.01% |
|
| 2022/02/24 | 2 | 61.50 | 2 | 62.00 | 61.50 | 0 | 14,277 | 0.00% |
|
| 2022/02/22 | 3 | 64.47 | 0.3 | 65.40 | 64.30 | 2.7 | 15,252 | 0.02% |
|
| 2022/02/17 | 3 | 67.97 | 3 | 67.50 | 67.20 | 0 | 17,688 | 0.00% |
|
| 2022/02/16 | 4 | 68.38 | 1 | 68.00 | 68.00 | 3 | 19,771 | 0.02% |
|
| 2022/02/14 | 2 | 65.95 | 41 | 65.00 | 65.20 | -39 | 25,647 | -0.15% |
|
| 2022/02/11 | 5 | 69.00 | 10.2 | 68.82 | 68.80 | -5.2 | 27,111 | -0.02% |
|
| 2022/02/10 | 6 | 69.37 | 5 | 68.44 | 68.20 | 1 | 27,857 | 0.00% |
|
| 2022/02/09 | 6 | 68.87 | 1 | 68.90 | 68.70 | 5 | 28,956 | 0.02% |
|
| 2022/02/08 | 2 | 67.85 | 1 | 66.80 | 68.20 | 1 | 30,368 | 0.00% |
|
| 2022/02/07 | 6 | 64.40 | 6 | 65.17 | 67.00 | 0 | 31,122 | 0.00% |
|
| 2022/01/26 | 20 | 67.44 | 8.2 | 67.09 | 67.00 | 11.8 | 31,799 | 0.04% |
|
| 2022/01/25 | 4 | 67.40 | 1 | 67.10 | 66.50 | 3 | 33,215 | 0.01% |
|
| 2022/01/24 | 0.2 | 68.00 | 2.1 | 68.75 | 69.60 | -1.9 | 34,442 | -0.01% |
|
| 2022/01/21 | 3 | 70.43 | 3 | 70.80 | 70.40 | 0 | 35,072 | 0.00% |
|
| 2022/01/20 | 4.1 | 71.74 | 1 | 71.80 | 71.00 | 3.1 | 35,207 | 0.01% |
|
| 2022/01/19 | 2 | 72.65 | 4 | 72.83 | 72.90 | -2 | 36,607 | -0.01% |
|
| 2022/01/18 | 3 | 73.57 | 2 | 73.50 | 73.20 | 1 | 37,018 | 0.00% |
|
| 2022/01/17 | 10 | 72.86 | 8 | 73.33 | 73.80 | 2 | 37,279 | 0.01% |
|
| 2022/01/14 | 8 | 71.70 | 8 | 71.51 | 72.10 | 0 | 37,609 | 0.00% |
|
| 2022/01/13 | 3 | 73.77 | 4 | 73.65 | 73.70 | -1 | 38,006 | 0.00% |
|
| 2022/01/12 | 6 | 73.93 | 4 | 74.28 | 73.50 | 2 | 38,002 | 0.01% |
|
| 2022/01/11 | 4 | 74.70 | 23 | 75.60 | 74.00 | -19 | 37,927 | -0.05% |
|
| 2022/01/10 | 3 | 78.23 | 8 | 78.10 | 78.80 | -5 | 37,725 | -0.01% |
|
| 2022/01/07 | 16 | 79.31 | 7 | 79.54 | 78.10 | 9 | 37,654 | 0.02% |
|
| 2022/01/06 | 2 | 82.00 | 9 | 82.00 | 82.00 | -7 | 37,509 | -0.02% |
|
| 2022/01/05 | 11 | 83.54 | 14 | 83.69 | 83.50 | -3 | 37,444 | -0.01% |
|
| 2022/01/04 | 8 | 86.90 | 8 | 86.89 | 86.00 | 0 | 37,324 | 0.00% |
|
| 2022/01/03 | 3 | 86.93 | 14 | 86.90 | 86.40 | -11 | 37,205 | -0.03% |
|
| 2021/12/30 | 2 | 85.70 | 9.5 | 85.95 | 85.90 | -7.5 | 37,130 | -0.02% |
|
| 2021/12/29 | 0.1 | 86.94 | 8 | 86.24 | 87.40 | -7.9 | 37,075 | -0.02% |
|
| 2021/12/28 | 19 | 87.43 | 1 | 87.60 | 86.60 | 18 | 37,005 | 0.05% |
|
| 2021/12/27 | 9 | 88.76 | 18 | 88.92 | 89.00 | -9 | 36,847 | -0.02% |
|
| 2021/12/24 | 25 | 88.89 | 34 | 89.12 | 87.70 | -9 | 36,731 | -0.02% |
|
| 2021/12/23 | 40 | 89.36 | 35 | 88.87 | 89.40 | 5 | 36,479 | 0.01% |
|
| 2021/12/22 | 24 | 88.10 | 11.6 | 88.65 | 86.50 | 12.4 | 36,184 | 0.03% |
|
| 2021/12/21 | 7 | 87.31 | 14 | 87.12 | 86.70 | -7 | 35,854 | -0.02% |
|
| 2021/12/20 | 21 | 88.00 | 4 | 86.25 | 87.80 | 17 | 35,701 | 0.05% |
|
| 2021/12/17 | 27.2 | 87.52 | 4 | 88.10 | 86.30 | 23.2 | 35,437 | 0.07% |
|
| 2021/12/16 | 26 | 89.15 | 17 | 90.02 | 91.20 | 9 | 35,077 | 0.03% |
|
| 2021/12/15 | 4 | 85.05 | 4.3 | 85.05 | 87.00 | -0.3 | 34,663 | 0.00% |
|
| 2021/12/14 | 18 | 84.18 | 21.1 | 83.42 | 83.30 | -3.1 | 34,486 | -0.01% |
|
| 2021/12/13 | 43 | 87.71 | 39 | 86.21 | 87.00 | 4 | 34,253 | 0.01% |
|
| 2021/12/10 | 42 | 87.18 | 54 | 86.93 | 86.20 | -12 | 34,088 | -0.04% |
|
| 2021/12/09 | 44.2 | 90.83 | 27 | 90.14 | 89.20 | 17.2 | 33,832 | 0.05% |
|
| 2021/12/08 | 38.3 | 91.87 | 41 | 90.97 | 89.00 | -2.7 | 33,400 | -0.01% |
|
| 2021/12/07 | 81 | 92.65 | 70.1 | 92.57 | 90.20 | 10.9 | 33,056 | 0.03% |
|
| 2021/12/06 | 34 | 90.50 | 29 | 90.61 | 90.00 | 5 | 32,385 | 0.02% |
|
| 2021/12/03 | 107.5 | 91.90 | 127 | 92.06 | 90.40 | -19.5 | 32,138 | -0.06% |
大買/大賣/
|
| 2021/12/02 | 53 | 88.85 | 65 | 89.35 | 87.60 | -12 | 31,348 | -0.04% |
|
| 2021/12/01 | 64 | 89.19 | 46 | 89.23 | 89.00 | 18 | 30,951 | 0.06% |
|
| 2021/11/30 | 83 | 86.90 | 86 | 86.35 | 88.30 | -3 | 30,503 | -0.01% |
|
| 2021/11/29 | 80 | 81.15 | 72 | 81.80 | 84.00 | 8 | 29,973 | 0.03% |
|
| 2021/11/26 | 40 | 84.71 | 31 | 84.59 | 84.40 | 9 | 29,519 | 0.03% |
|
| 2021/11/25 | 117.1 | 91.09 | 116 | 90.72 | 85.60 | 1 | 28,830 | 0.00% |
大買/大賣/
|
| 2021/11/24 | 23 | 85.55 | 25 | 86.46 | 85.00 | -2 | 27,866 | -0.01% |
|
| 2021/11/23 | 28 | 85.62 | 21.1 | 84.88 | 85.80 | 6.9 | 27,499 | 0.03% |
|
| 2021/11/22 | 14 | 90.39 | 16 | 90.45 | 90.50 | -2 | 26,899 | -0.01% |
|
| 2021/11/19 | 87.4 | 91.42 | 89.1 | 91.03 | 90.50 | -1.7 | 26,619 | -0.01% |
|
| 2021/11/18 | 85 | 91.48 | 92.1 | 89.41 | 89.10 | -7 | 25,846 | -0.03% |
|
| 2021/11/17 | 89.2 | 92.96 | 78 | 93.11 | 92.80 | 11.2 | 25,368 | 0.04% |
|
| 2021/11/16 | 78 | 92.71 | 85 | 91.04 | 90.70 | -7 | 24,376 | -0.03% |
|
| 2021/11/15 | 184.2 | 99.61 | 142 | 97.37 | 94.50 | 42.2 | 23,355 | 0.18% |
大買/大賣/
|
| 2021/11/12 | 119.1 | 94.32 | 135.6 | 95.24 | 99.00 | -16.5 | 21,248 | -0.08% |
大買/大賣/
|
| 2021/11/11 | 299.4 | 95.07 | 285.6 | 94.17 | 90.00 | 13.8 | 19,169 | 0.07% |
大買/大賣/
|
| 2021/11/10 | 81.5 | 90.79 | 96.1 | 90.49 | 92.50 | -14.6 | 15,253 | -0.10% |
|
| 2021/11/09 | 36 | 80.25 | 40 | 82.10 | 84.10 | -4 | 13,734 | -0.03% |
|
| 2021/11/08 | 53.2 | 71.60 | 72 | 72.34 | 76.50 | -18.8 | 12,992 | -0.14% |
|
| 2021/11/05 | 68 | 70.67 | 58 | 70.27 | 69.60 | 10 | 11,841 | 0.08% |
|
| 2021/11/04 | 117 | 70.62 | 111 | 69.25 | 67.20 | 6 | 10,262 | 0.06% |
大買/大賣/
|
| 2021/11/03 | 116 | 67.38 | 132.2 | 68.49 | 71.00 | -16.2 | 9,459 | -0.17% |
大買/大賣/
|
| 2021/11/02 | 105.3 | 69.99 | 87.6 | 68.36 | 69.00 | 17.6 | 8,675 | 0.20% |
大買/
|
| 2021/11/01 | 75 | 66.52 | 83 | 67.50 | 68.30 | -8 | 7,207 | -0.11% |
|
| 2021/10/29 | 35 | 59.59 | 36 | 60.94 | 62.10 | -1 | 5,907 | -0.02% |
|
| 2021/10/28 | 34 | 58.16 | 74 | 57.95 | 56.50 | -40 | 5,203 | -0.77% |
|
| 2021/10/27 | 169.6 | 59.39 | 129 | 58.70 | 58.80 | 40.6 | 4,941 | 0.82% |
大買/大賣/
|
| 2021/10/26 | 16 | 56.11 | 14 | 57.19 | 58.60 | 2 | 3,605 | 0.06% |
|
| 2021/10/25 | 8 | 49.69 | 7.5 | 50.48 | 53.30 | 0.5 | 3,185 | 0.01% |
|
| 2021/10/22 | 17 | 50.34 | 24 | 49.96 | 48.50 | -7 | 2,943 | -0.24% |
|
| 2021/10/21 | 32 | 49.64 | 23 | 48.57 | 49.70 | 9 | 2,551 | 0.35% |
|
| 2021/10/20 | 8 | 46.02 | 2 | 46.13 | 46.65 | 6 | 2,086 | 0.29% |
|
| 2021/10/19 | 3 | 42.15 | 0 | 0.00 | 42.45 | 3 | 2,016 | 0.15% |
|
| 2021/10/18 | 3 | 41.00 | 0 | 0.00 | 42.05 | 3 | 2,082 | 0.14% |
|
| 2021/10/13 | 1 | 39.30 | 0 | 0.00 | 38.95 | 1 | 2,324 | 0.04% |
|
| 2021/10/12 | 2 | 40.08 | 1 | 39.50 | 40.30 | 1 | 2,389 | 0.04% |
|
| 2021/10/07 | 1 | 40.90 | 1 | 41.10 | 40.90 | 0 | 2,873 | 0.00% |
|
| 2021/10/06 | 1 | 39.80 | 4 | 39.65 | 39.35 | -3 | 3,229 | -0.09% |
|
| 2021/10/05 | 3 | 38.70 | 0 | 0.00 | 40.75 | 3 | 3,517 | 0.09% |
|
| 2021/10/04 | 1 | 40.45 | 0 | 0.00 | 39.80 | 1 | 3,664 | 0.03% |
|
| 2021/10/01 | 1 | 42.35 | 0 | 0.00 | 41.50 | 1 | 3,698 | 0.03% |
|
| 2021/09/30 | 1 | 43.30 | 0 | 0.00 | 43.35 | 1 | 3,797 | 0.03% |
|
| 2021/09/29 | 3 | 44.28 | 1 | 43.95 | 43.30 | 2 | 4,094 | 0.05% |
|
| 2021/09/28 | 1 | 46.15 | 0 | 0.00 | 45.75 | 1 | 4,521 | 0.02% |
|
| 2021/09/24 | 0 | 46.10 | 0 | 0.00 | 46.45 | 0 | 4,661 | 0.00% |
|
| 2021/09/22 | 3 | 46.20 | 0 | 0.00 | 45.75 | 3 | 4,914 | 0.06% |
|
| 2021/09/17 | 3 | 47.08 | 2 | 47.45 | 47.35 | 1 | 4,976 | 0.02% |
|
| 2021/09/16 | 1 | 46.05 | 0 | 0.00 | 46.00 | 1 | 5,054 | 0.02% |
|
| 2021/09/15 | 1 | 46.90 | 0 | 0.00 | 46.25 | 1 | 5,158 | 0.02% |
|
| 2021/09/14 | 1 | 47.05 | 0 | 0.00 | 46.70 | 1 | 5,232 | 0.02% |
|
| 2021/09/13 | 2 | 47.33 | 0 | 0.00 | 47.05 | 2 | 5,438 | 0.04% |
|
| 2021/09/07 | 1 | 48.25 | 0 | 0.00 | 47.80 | 1 | 6,048 | 0.02% |
|
| 2021/09/06 | 3 | 50.35 | 1 | 50.50 | 48.75 | 2 | 6,115 | 0.03% |
|
| 2021/09/02 | 2 | 51.70 | 2 | 51.55 | 51.00 | 0 | 6,119 | 0.00% |
|
| 2021/08/25 | 4 | 48.80 | 1 | 48.65 | 48.60 | 3 | 6,116 | 0.05% |
|
| 2021/08/23 | 0 | 0.00 | 12 | 48.65 | 48.60 | -12 | 6,231 | -0.19% |
|
| 2021/08/20 | 6 | 46.90 | 1 | 47.40 | 46.90 | 5 | 6,281 | 0.08% |
|
| 2021/08/19 | 1 | 46.50 | 0 | 0.00 | 46.50 | 1 | 6,292 | 0.02% |
|
| 2021/08/18 | 0 | 0.00 | 1 | 46.60 | 49.05 | -1 | 6,285 | -0.02% |
|
| 2021/08/17 | 3 | 48.75 | 0 | 0.00 | 47.15 | 3 | 6,291 | 0.05% |
|
| 2021/08/16 | 6 | 49.95 | 1 | 50.00 | 49.95 | 5 | 6,283 | 0.08% |
|
| 2021/08/12 | 9 | 52.89 | 8 | 53.26 | 51.60 | 1 | 6,284 | 0.02% |
|
| 2021/08/11 | 4 | 52.45 | 3 | 51.10 | 50.90 | 1 | 6,247 | 0.02% |
|
| 2021/08/09 | 0 | 0.00 | 7 | 51.53 | 51.00 | -7 | 6,274 | -0.11% |
|
| 2021/08/06 | 1 | 53.30 | 0 | 0.00 | 52.10 | 1 | 6,286 | 0.02% |
|
| 2021/08/05 | 1 | 54.30 | 1 | 54.80 | 54.20 | 0 | 6,275 | 0.00% |
|
| 2021/08/04 | 1 | 54.30 | 1.4 | 53.93 | 53.90 | -0.4 | 6,329 | -0.01% |
|
| 2021/08/03 | 2 | 54.75 | 2 | 54.55 | 54.40 | 0 | 6,378 | 0.00% |
|
| 2021/08/02 | 1 | 53.90 | 8 | 54.18 | 53.70 | -7 | 6,458 | -0.11% |
|
| 2021/07/30 | 15 | 54.40 | 4 | 54.38 | 54.00 | 11 | 6,566 | 0.17% |
|
| 2021/07/29 | 0.3 | 56.86 | 1 | 57.50 | 58.00 | -0.8 | 6,453 | -0.01% |
|
| 2021/07/28 | 2 | 57.00 | 3 | 56.17 | 56.50 | -1 | 6,455 | -0.02% |
|
| 2021/07/27 | 2 | 59.55 | 3 | 57.90 | 57.60 | -1 | 6,433 | -0.02% |
|
| 2021/07/26 | 2 | 60.65 | 4 | 61.13 | 60.90 | -2 | 6,440 | -0.03% |
|
| 2021/07/23 | 6.2 | 60.43 | 1 | 60.40 | 59.90 | 5.2 | 6,422 | 0.08% |
|
| 2021/07/22 | 0 | 0.00 | 2 | 61.60 | 61.10 | -2 | 6,382 | -0.03% |
|
| 2021/07/21 | 4 | 61.95 | 4 | 61.48 | 59.90 | 0 | 6,341 | 0.00% |
|
| 2021/07/20 | 6 | 60.62 | 2 | 61.05 | 60.80 | 4 | 6,311 | 0.06% |
|
| 2021/07/19 | 0 | 0.00 | 28 | 62.24 | 61.10 | -28 | 6,268 | -0.45% |
|
| 2021/07/16 | 4 | 62.45 | 16 | 63.56 | 62.10 | -12 | 6,347 | -0.19% |
|
| 2021/07/15 | 40 | 64.02 | 5 | 64.28 | 63.30 | 35 | 6,303 | 0.56% |
|
| 2021/07/14 | 8 | 63.00 | 8 | 63.94 | 63.60 | 0 | 6,120 | 0.00% |
|
| 2021/07/13 | 15 | 63.57 | 24 | 63.87 | 62.00 | -9 | 5,867 | -0.15% |
|
| 2021/07/12 | 29 | 60.85 | 7 | 61.16 | 62.30 | 22 | 5,556 | 0.40% |
|
| 2021/07/09 | 7 | 59.04 | 31 | 58.32 | 58.90 | -24 | 5,363 | -0.45% |
|
| 2021/07/08 | 4 | 58.23 | 1 | 58.10 | 58.20 | 3 | 5,282 | 0.06% |
|
| 2021/07/07 | 27 | 58.53 | 6 | 58.72 | 57.80 | 21 | 5,294 | 0.40% |
|
| 2021/07/06 | 8 | 61.14 | 23 | 60.49 | 58.60 | -15 | 5,252 | -0.29% |
|
| 2021/07/05 | 11 | 61.06 | 14 | 62.14 | 62.40 | -3 | 5,058 | -0.06% |
|
| 2021/07/02 | 10 | 54.98 | 2 | 56.20 | 56.80 | 8 | 4,723 | 0.17% |
|
| 2021/07/01 | 8 | 54.88 | 2 | 56.20 | 53.80 | 6 | 4,847 | 0.12% |
|
| 2021/06/30 | 1 | 55.80 | 22 | 56.37 | 56.60 | -21 | 5,195 | -0.40% |
|
| 2021/06/29 | 3 | 55.30 | 3 | 55.80 | 56.60 | 0 | 5,319 | 0.00% |
|
| 2021/06/28 | 9 | 55.80 | 0 | 0.00 | 55.00 | 9 | 5,187 | 0.17% |
|
| 2021/06/25 | 10 | 56.11 | 0 | 0.00 | 55.80 | 10 | 5,136 | 0.19% |
|
| 2021/06/24 | 0 | 0.00 | 26 | 55.48 | 55.40 | -26 | 5,093 | -0.51% |
|
| 2021/06/23 | 1 | 54.00 | 2 | 54.30 | 55.30 | -1 | 5,007 | -0.02% |
|
| 2021/06/22 | 9 | 56.58 | 4 | 55.37 | 54.70 | 5 | 4,944 | 0.10% |
|
| 2021/06/21 | 6 | 54.43 | 28 | 54.43 | 54.70 | -22 | 4,754 | -0.46% |
|
| 2021/06/18 | 12 | 53.75 | 7 | 53.47 | 52.10 | 5 | 4,520 | 0.11% |
|
| 2021/06/17 | 2 | 53.10 | 1 | 53.40 | 53.70 | 1 | 4,415 | 0.02% |
|
| 2021/06/16 | 28 | 53.78 | 2 | 53.80 | 52.40 | 26 | 4,382 | 0.59% |
|
| 2021/06/15 | 3 | 51.20 | 1 | 52.50 | 52.30 | 2 | 4,254 | 0.05% |
|
| 2021/06/11 | 3 | 51.17 | 1 | 51.90 | 50.80 | 2 | 4,248 | 0.05% |
|
| 2021/06/10 | 17 | 50.82 | 1 | 51.00 | 50.50 | 16 | 4,288 | 0.37% |
|
| 2021/06/09 | 0 | 0.00 | 6 | 50.25 | 50.10 | -6 | 4,277 | -0.14% |
|
| 2021/06/08 | 6 | 49.88 | 0 | 0.00 | 49.55 | 6 | 4,270 | 0.14% |
|
| 2021/06/04 | 2 | 50.05 | 0 | 0.00 | 49.85 | 2 | 4,258 | 0.05% |
|
| 2021/06/03 | 0 | 0.00 | 1 | 50.40 | 50.90 | -1 | 4,266 | -0.02% |
|
| 2021/06/02 | 0 | 0.00 | 2 | 51.50 | 50.90 | -2 | 4,270 | -0.05% |
|
| 2021/06/01 | 5 | 51.30 | 23 | 51.56 | 51.50 | -18 | 4,241 | -0.42% |
|
| 2021/05/31 | 2 | 50.05 | 1 | 49.10 | 49.40 | 1 | 4,184 | 0.02% |
|
| 2021/05/28 | 22 | 47.91 | 2 | 47.60 | 48.30 | 20 | 4,132 | 0.48% |
|
| 2021/05/27 | 0 | 0.00 | 15 | 46.09 | 46.50 | -15 | 4,081 | -0.37% |
|
| 2021/05/26 | 0 | 0.00 | 1 | 45.50 | 45.70 | -1 | 4,075 | -0.02% |
|
| 2021/05/25 | 2 | 45.20 | 0 | 0.00 | 45.15 | 2 | 4,083 | 0.05% |
|
| 2021/05/24 | 0 | 0.00 | 5 | 43.30 | 44.10 | -5 | 4,065 | -0.12% |
|
| 2021/05/21 | 10 | 43.57 | 0 | 0.00 | 43.60 | 10 | 4,069 | 0.25% |
|
| 2021/05/20 | 11 | 44.10 | 0 | 0.00 | 42.55 | 11 | 4,075 | 0.27% |
|
| 2021/05/19 | 0 | 0.00 | 2 | 43.20 | 43.40 | -2 | 4,066 | -0.05% |
|
| 2021/05/18 | 2 | 43.60 | 6 | 43.40 | 43.70 | -4 | 4,060 | -0.10% |
|
| 2021/05/13 | 0 | 0.00 | 3 | 44.68 | 44.20 | -3 | 3,972 | -0.08% |
|
| 2021/05/12 | 0 | 0.00 | 1 | 47.10 | 45.60 | -1 | 3,959 | -0.03% |
|
| 2021/05/11 | 2 | 50.70 | 50 | 51.03 | 49.90 | -48 | 3,899 | -1.23% |
|
| 2021/05/10 | 0 | 0.00 | 9 | 55.27 | 54.30 | -9 | 3,857 | -0.23% |
|
| 2021/05/07 | 4 | 54.85 | 4 | 54.25 | 54.60 | 0 | 3,782 | 0.00% |
|
| 2021/05/06 | 0 | 0.00 | 22 | 50.46 | 50.00 | -22 | 3,670 | -0.60% |
|
| 2021/05/05 | 22 | 51.65 | 0 | 0.00 | 50.10 | 22 | 3,669 | 0.60% |
|
| 2021/05/04 | 0 | 0.00 | 10 | 51.20 | 50.70 | -10 | 3,677 | -0.27% |
|
| 2021/05/03 | 16 | 54.38 | 18 | 55.27 | 53.40 | -2 | 3,662 | -0.05% |
|
| 2021/04/29 | 17 | 54.05 | 0 | 0.00 | 53.20 | 17 | 3,636 | 0.47% |
|
| 2021/04/26 | 1 | 56.80 | 4 | 57.20 | 55.70 | -3 | 3,725 | -0.08% |
|
| 2021/04/23 | 1 | 54.90 | 10 | 55.10 | 55.50 | -9 | 3,747 | -0.24% |
|
| 2021/04/22 | 17 | 55.28 | 8 | 54.99 | 53.70 | 9 | 3,932 | 0.23% |
|
| 2021/04/21 | 1 | 53.60 | 0 | 0.00 | 53.50 | 1 | 3,906 | 0.03% |
|
| 2021/04/20 | 2 | 54.20 | 0 | 0.00 | 54.20 | 2 | 3,946 | 0.05% |
|
| 2021/04/16 | 2 | 55.00 | 15 | 55.92 | 55.00 | -13 | 3,954 | -0.33% |
|
| 2021/04/15 | 56 | 55.19 | 1 | 55.50 | 55.30 | 55 | 3,937 | 1.40% |
|
| 2021/04/14 | 13 | 53.55 | 18.1 | 52.85 | 52.80 | -5.1 | 3,884 | -0.13% |
|
| 2021/04/13 | 12 | 55.02 | 9 | 55.74 | 55.10 | 3 | 3,931 | 0.08% |
|
| 2021/04/12 | 0 | 0.00 | 1 | 55.00 | 54.50 | -1 | 4,055 | -0.02% |
|
| 2021/04/09 | 0 | 0.00 | 1 | 58.10 | 57.10 | -1 | 4,098 | -0.02% |
|
| 2021/04/08 | 2 | 59.50 | 3 | 60.43 | 59.20 | -1 | 4,093 | -0.02% |
|
| 2021/04/07 | 1 | 59.60 | 13 | 59.70 | 59.50 | -12 | 4,033 | -0.30% |
|
| 2021/04/06 | 19 | 61.84 | 14 | 59.69 | 62.50 | 5 | 3,880 | 0.13% |
|
| 2021/04/01 | 4.1 | 58.06 | 8 | 57.34 | 58.00 | -3.9 | 3,512 | -0.11% |
|
| 2021/03/31 | 1 | 52.40 | 1 | 53.20 | 53.30 | 0 | 3,414 | 0.00% |
|
| 2021/03/30 | 5 | 53.00 | 0 | 0.00 | 52.20 | 5 | 3,517 | 0.14% |
|
| 2021/03/29 | 13 | 52.80 | 9 | 52.90 | 52.70 | 4 | 3,570 | 0.11% |
|
| 2021/03/26 | 0 | 0.00 | 2 | 52.60 | 51.70 | -2 | 3,621 | -0.06% |
|
| 2021/03/23 | 6 | 51.80 | 4 | 53.03 | 51.00 | 2 | 4,206 | 0.05% |
|
| 2021/03/22 | 1 | 50.20 | 0 | 0.00 | 49.25 | 1 | 4,162 | 0.02% |
|
| 2021/03/19 | 1 | 48.60 | 1 | 48.55 | 49.80 | 0 | 4,206 | 0.00% |
|
| 2021/03/17 | 3 | 50.33 | 8 | 50.56 | 50.00 | -5 | 4,299 | -0.12% |
|
| 2021/03/16 | 8 | 48.98 | 10 | 51.85 | 51.90 | -2 | 4,414 | -0.05% |
|
| 2021/03/09 | 2 | 45.95 | 1 | 46.15 | 45.80 | 1 | 4,794 | 0.02% |
|
| 2021/03/08 | 0 | 0.00 | 1 | 47.50 | 46.95 | -1 | 4,931 | -0.02% |
|
| 2021/03/05 | 0 | 0.00 | 2 | 49.25 | 48.40 | -2 | 5,145 | -0.04% |
|
| 2021/03/02 | 0 | 0.00 | 2 | 50.95 | 50.10 | -2 | 5,883 | -0.03% |
|
| 2021/02/26 | 3 | 50.90 | 2 | 50.90 | 51.00 | 1 | 6,062 | 0.02% |
|
| 2021/02/24 | 3 | 52.70 | 0 | 0.00 | 52.00 | 3 | 6,202 | 0.05% |
|
| 2021/02/22 | 1 | 53.30 | 0 | 0.00 | 53.00 | 1 | 6,384 | 0.02% |
|
| 2021/02/18 | 2 | 53.15 | 11 | 53.55 | 53.30 | -9 | 6,370 | -0.14% |
|
| 2021/02/17 | 11 | 52.87 | 0 | 0.00 | 52.70 | 11 | 6,357 | 0.17% |
|
| 2021/02/05 | 0 | 0.00 | 1 | 51.10 | 51.10 | -1 | 6,346 | -0.02% |
|
| 2021/02/04 | 1 | 51.90 | 0 | 0.00 | 51.50 | 1 | 6,338 | 0.02% |
|
| 2021/02/03 | 2 | 53.30 | 0 | 0.00 | 53.10 | 2 | 6,323 | 0.03% |
|
| 2021/02/01 | 1 | 50.30 | 15 | 50.06 | 51.00 | -14 | 6,293 | -0.22% |
|
| 2021/01/29 | 14 | 53.89 | 17 | 53.08 | 51.30 | -3 | 6,289 | -0.05% |
|
| 2021/01/28 | 4 | 53.45 | 2 | 53.65 | 52.80 | 2 | 6,271 | 0.03% |
|
| 2021/01/27 | 1 | 54.50 | 0 | 0.00 | 54.60 | 1 | 6,264 | 0.02% |
|
| 2021/01/26 | 4 | 55.40 | 10 | 55.75 | 54.80 | -6 | 6,245 | -0.10% |
|
| 2021/01/25 | 12 | 58.19 | 12 | 57.19 | 56.70 | 0 | 6,212 | 0.00% |
|
| 2021/01/22 | 13 | 56.76 | 8 | 57.29 | 58.10 | 5 | 6,187 | 0.08% |
|
| 2021/01/21 | 0 | 0.00 | 1 | 55.40 | 55.40 | -1 | 6,150 | -0.02% |
|
| 2021/01/20 | 9 | 56.52 | 15 | 56.35 | 54.80 | -6 | 6,264 | -0.10% |
|
| 2021/01/19 | 14 | 58.43 | 18 | 59.55 | 58.80 | -4 | 6,207 | -0.06% |
|
| 2021/01/18 | 3 | 57.67 | 0 | 0.00 | 58.10 | 3 | 6,134 | 0.05% |
|
| 2021/01/15 | 36 | 59.24 | 22 | 60.04 | 59.50 | 14 | 6,043 | 0.23% |
|
| 2021/01/14 | 1 | 57.40 | 12 | 57.28 | 58.00 | -11 | 5,796 | -0.19% |
|
| 2021/01/13 | 10 | 53.96 | 1 | 55.60 | 55.60 | 9 | 5,703 | 0.16% |
|
| 2021/01/12 | 7 | 53.23 | 30 | 52.57 | 52.10 | -23 | 5,639 | -0.41% |
|
| 2021/01/11 | 3 | 55.37 | 0 | 0.00 | 55.10 | 3 | 5,590 | 0.05% |
|
| 2021/01/08 | 10 | 55.10 | 2 | 55.90 | 54.30 | 8 | 5,569 | 0.14% |
|
| 2021/01/07 | 2 | 55.30 | 1 | 55.20 | 55.10 | 1 | 5,527 | 0.02% |
|
| 2021/01/06 | 13 | 56.82 | 8 | 55.55 | 55.60 | 5 | 5,479 | 0.09% |
|
| 2021/01/05 | 9 | 59.21 | 34 | 59.26 | 59.10 | -25 | 5,361 | -0.47% |
|
| 2021/01/04 | 2 | 57.20 | 6 | 57.87 | 58.70 | -4 | 5,175 | -0.08% |
|
| 2020/12/31 | 10 | 53.24 | 5 | 53.42 | 53.40 | 5 | 5,031 | 0.10% |
|
| 2020/12/30 | 14 | 51.26 | 0 | 0.00 | 51.80 | 14 | 4,927 | 0.28% |
|
| 2020/12/29 | 7 | 50.64 | 8 | 51.08 | 50.40 | -1 | 4,872 | -0.02% |
|
| 2020/12/28 | 10 | 52.43 | 15 | 52.00 | 52.00 | -5 | 4,815 | -0.10% |
|
| 2020/12/25 | 25 | 53.56 | 20 | 52.62 | 51.90 | 5 | 4,769 | 0.10% |
|
| 2020/12/24 | 16 | 56.92 | 4 | 56.35 | 54.90 | 12 | 4,640 | 0.26% |
|
| 2020/12/23 | 2 | 57.75 | 3 | 57.07 | 58.20 | -1 | 4,523 | -0.02% |
|
| 2020/12/22 | 11 | 57.68 | 5 | 56.74 | 56.80 | 6 | 4,477 | 0.13% |
|
| 2020/12/21 | 0 | 0.00 | 86 | 57.60 | 59.30 | -86 | 4,403 | -1.95% |
|
| 2020/12/18 | 95 | 58.58 | 9 | 60.13 | 60.80 | 86 | 4,270 | 2.01% |
|
| 2020/12/17 | 25 | 54.55 | 15 | 55.80 | 56.90 | 10 | 3,997 | 0.25% |
|
| 2020/12/16 | 0 | 0.00 | 2 | 52.25 | 51.80 | -2 | 3,794 | -0.05% |
|
| 2020/12/15 | 6 | 52.87 | 2 | 51.20 | 50.70 | 4 | 3,776 | 0.11% |
|
| 2020/12/14 | 0 | 0.00 | 1 | 51.80 | 52.50 | -1 | 3,732 | -0.03% |
|
| 2020/12/11 | 2 | 52.90 | 11 | 51.37 | 51.50 | -9 | 3,725 | -0.24% |
|
| 2020/12/10 | 18 | 53.39 | 4 | 53.35 | 53.30 | 14 | 3,682 | 0.38% |
|
| 2020/12/09 | 11 | 54.06 | 3 | 54.30 | 54.30 | 8 | 3,571 | 0.22% |
|
| 2020/12/07 | 1 | 48.60 | 23 | 48.97 | 48.40 | -22 | 3,394 | -0.65% |
|
| 2020/12/04 | 13 | 50.37 | 14 | 51.01 | 50.80 | -1 | 3,319 | -0.03% |
|
| 2020/12/03 | 7 | 50.23 | 6 | 49.98 | 49.60 | 1 | 3,261 | 0.03% |
|
| 2020/12/02 | 22 | 52.17 | 38 | 52.61 | 51.60 | -16 | 3,201 | -0.50% |
|
| 2020/12/01 | 25 | 50.94 | 11 | 50.46 | 53.50 | 14 | 3,064 | 0.46% |
|
| 2020/11/30 | 36 | 50.24 | 36 | 49.66 | 49.80 | 0 | 2,844 | 0.00% |
|
| 2020/11/27 | 29 | 50.04 | 65 | 49.87 | 49.80 | -36 | 2,641 | -1.36% |
|
| 2020/11/26 | 64 | 48.06 | 10 | 49.26 | 51.00 | 54 | 2,450 | 2.20% |
|
| 2020/11/25 | 4 | 44.63 | 3 | 45.67 | 46.40 | 1 | 2,186 | 0.05% |
|
| 2020/11/24 | 6 | 42.37 | 3 | 42.50 | 42.20 | 3 | 2,022 | 0.15% |
|
| 2020/11/23 | 1 | 40.30 | 17 | 40.09 | 42.05 | -16 | 1,968 | -0.81% |
|
| 2020/11/20 | 21 | 41.06 | 7 | 41.83 | 40.40 | 14 | 1,972 | 0.71% |
|
| 2020/11/19 | 8 | 40.96 | 1 | 40.75 | 41.00 | 7 | 1,935 | 0.36% |
|
| 2020/11/18 | 1 | 38.40 | 0 | 0.00 | 38.30 | 1 | 1,994 | 0.05% |
|
| 2020/11/13 | 0 | 0.00 | 1 | 37.85 | 37.50 | -1 | 2,399 | -0.04% |
|
| 2020/11/12 | 0 | 0.00 | 1 | 37.70 | 37.60 | -1 | 2,405 | -0.04% |
|
| 2020/11/11 | 1 | 37.35 | 0 | 0.00 | 37.50 | 1 | 2,419 | 0.04% |
|
| 2020/11/10 | 1 | 38.00 | 0 | 0.00 | 37.60 | 1 | 2,437 | 0.04% |
|
| 2020/11/05 | 2 | 38.30 | 0 | 0.00 | 38.20 | 2 | 2,552 | 0.08% |
|
| 2020/11/02 | 0 | 0.00 | 1 | 37.25 | 36.75 | -1 | 2,786 | -0.04% |
|
| 2020/10/30 | 3 | 38.00 | 1 | 38.25 | 37.40 | 2 | 3,059 | 0.07% |
|
| 2020/10/28 | 3 | 41.78 | 6 | 40.92 | 40.50 | -3 | 3,322 | -0.09% |
|
| 2020/10/27 | 0 | 0.00 | 0.9 | 38.55 | 38.55 | -0.9 | 3,270 | -0.03% |
|
| 2020/10/23 | 0 | 0.00 | 2 | 35.10 | 35.10 | -2 | 3,586 | -0.06% |
|
| 2020/10/22 | 1 | 35.35 | 1 | 35.25 | 35.20 | 0 | 3,744 | 0.00% |
|
| 2020/10/21 | 1 | 35.30 | 0 | 0.00 | 35.80 | 1 | 3,856 | 0.03% |
|
| 2020/10/14 | 2 | 36.15 | 0 | 0.00 | 36.00 | 2 | 4,544 | 0.04% |
|
| 2020/10/13 | 0 | 0.00 | 9 | 35.84 | 35.85 | -9 | 4,668 | -0.19% |
|
| 2020/10/12 | 9 | 36.93 | 0 | 0.00 | 36.55 | 9 | 4,720 | 0.19% |
|
| 2020/10/07 | 0 | 0.00 | 2 | 36.73 | 36.75 | -2 | 4,899 | -0.04% |
|
| 2020/10/06 | 2 | 36.38 | 0 | 0.00 | 36.55 | 2 | 4,963 | 0.04% |
|
| 2020/09/30 | 0 | 0.00 | 10 | 36.21 | 36.10 | -10 | 5,397 | -0.19% |
|
| 2020/09/29 | 0 | 0.00 | 3 | 36.60 | 36.25 | -3 | 5,710 | -0.05% |
|
| 2020/09/28 | 1 | 36.00 | 1 | 36.10 | 37.00 | 0 | 5,825 | 0.00% |
|
| 2020/09/24 | 1 | 37.25 | 1 | 36.85 | 36.85 | 0 | 6,182 | 0.00% |
|
| 2020/09/22 | 0 | 0.00 | 1 | 38.85 | 38.70 | -1 | 6,356 | -0.02% |
|
| 2020/09/17 | 0 | 0.00 | 2 | 39.45 | 39.00 | -2 | 6,903 | -0.03% |
|
| 2020/09/16 | 13 | 39.88 | 17 | 39.82 | 39.00 | -4 | 6,916 | -0.06% |
|
| 2020/09/15 | 16 | 40.40 | 9 | 40.02 | 39.85 | 7 | 6,921 | 0.10% |
|
| 2020/09/14 | 11 | 41.27 | 6 | 41.25 | 40.80 | 5 | 6,985 | 0.07% |
|
| 2020/09/11 | 6 | 39.47 | 1 | 39.15 | 39.30 | 5 | 6,913 | 0.07% |
|
| 2020/09/08 | 0 | 0.00 | 2.4 | 37.93 | 37.70 | -2.4 | 6,845 | -0.03% |
|
| 2020/09/04 | 1 | 39.35 | 1 | 39.05 | 39.05 | 0 | 6,802 | 0.00% |
|
| 2020/09/03 | 1 | 40.00 | 0 | 0.00 | 39.50 | 1 | 6,777 | 0.01% |
|
| 2020/09/02 | 0 | 0.00 | 3 | 40.28 | 39.70 | -3 | 6,763 | -0.04% |
|
| 2020/09/01 | 2 | 41.10 | 8 | 41.04 | 40.60 | -6 | 6,730 | -0.09% |
|
| 2020/08/31 | 2 | 40.60 | 0 | 0.00 | 41.40 | 2 | 6,693 | 0.03% |
|
| 2020/08/28 | 1 | 39.70 | 17 | 39.50 | 39.70 | -16 | 6,649 | -0.24% |
|
| 2020/08/27 | 1 | 40.60 | 0 | 0.00 | 40.00 | 1 | 6,621 | 0.02% |
|
| 2020/08/26 | 6 | 40.50 | 191 | 40.42 | 40.55 | -185 | 6,565 | -2.82% |
大賣/鉅額交易
|
| 2020/08/25 | 78 | 42.02 | 12 | 41.58 | 41.75 | 66 | 6,490 | 1.02% |
|
| 2020/08/24 | 95 | 42.07 | 28 | 42.02 | 42.00 | 67 | 6,410 | 1.05% |
|
| 2020/08/21 | 86 | 42.94 | 48 | 41.73 | 43.45 | 38 | 6,253 | 0.61% |
|
| 2020/08/20 | 8 | 39.35 | 14 | 38.79 | 39.50 | -6 | 6,045 | -0.10% |
|
| 2020/08/19 | 15 | 37.92 | 1 | 38.90 | 38.95 | 14 | 5,910 | 0.24% |
|
| 2020/08/17 | 0 | 0.00 | 1 | 37.45 | 37.00 | -1 | 5,879 | -0.02% |
|
| 2020/08/14 | 0 | 0.00 | 15 | 36.74 | 37.20 | -15 | 5,885 | -0.25% |
|
| 2020/08/13 | 17 | 37.81 | 0 | 0.00 | 36.70 | 17 | 5,872 | 0.29% |
|
| 2020/08/12 | 1 | 37.85 | 2 | 37.40 | 37.60 | -1 | 5,851 | -0.02% |
|
| 2020/08/11 | 2 | 37.40 | 0 | 0.00 | 36.60 | 2 | 5,804 | 0.03% |
|
| 2020/08/10 | 2 | 37.55 | 0 | 0.00 | 37.70 | 2 | 5,759 | 0.03% |
|
| 2020/08/07 | 8 | 38.33 | 43 | 38.67 | 38.25 | -35 | 5,724 | -0.61% |
|
| 2020/08/06 | 28 | 40.38 | 1 | 40.35 | 39.80 | 27 | 5,623 | 0.48% |
|
| 2020/08/05 | 17 | 41.78 | 29 | 41.87 | 41.10 | -12 | 5,510 | -0.22% |
|
| 2020/08/04 | 25 | 39.59 | 12 | 40.54 | 40.45 | 13 | 5,238 | 0.25% |
|
| 2020/08/03 | 10 | 38.61 | 20.7 | 38.45 | 38.50 | -10.7 | 4,970 | -0.21% |
|
| 2020/07/31 | 12 | 39.01 | 2 | 38.90 | 38.80 | 10 | 4,931 | 0.20% |
|
| 2020/07/30 | 44 | 38.04 | 19 | 38.60 | 38.75 | 25 | 4,844 | 0.52% |
|
| 2020/07/29 | 4 | 33.89 | 1 | 34.85 | 35.80 | 3 | 4,588 | 0.07% |
|
| 2020/07/28 | 10 | 37.00 | 68 | 35.90 | 33.40 | -58 | 4,540 | -1.28% |
|
| 2020/07/27 | 26 | 38.53 | 30 | 37.64 | 36.75 | -4 | 4,396 | -0.09% |
|
| 2020/07/24 | 52 | 40.35 | 36 | 38.97 | 38.00 | 16 | 4,291 | 0.37% |
|
| 2020/07/23 | 40 | 38.42 | 3 | 39.10 | 38.80 | 37 | 3,973 | 0.93% |
|
| 2020/07/22 | 10 | 37.99 | 0 | 0.00 | 37.10 | 10 | 3,776 | 0.26% |
|
| 2020/07/21 | 2 | 37.28 | 7 | 37.13 | 37.30 | -5 | 3,756 | -0.13% |
|
| 2020/07/20 | 17 | 37.24 | 11 | 37.54 | 36.60 | 6 | 3,729 | 0.16% |
|
| 2020/07/17 | 3 | 37.45 | 18 | 37.71 | 37.70 | -15 | 3,658 | -0.41% |
|
| 2020/07/16 | 0 | 0.00 | 39 | 36.64 | 36.35 | -39 | 3,579 | -1.09% |
|
| 2020/07/15 | 0 | 0.00 | 1 | 36.35 | 36.20 | -1 | 3,538 | -0.03% |
|
| 2020/07/13 | 29 | 39.13 | 27 | 38.22 | 38.10 | 2 | 3,500 | 0.06% |
|
| 2020/07/10 | 4 | 38.35 | 2 | 38.38 | 37.85 | 2 | 3,462 | 0.06% |
|
| 2020/07/09 | 49 | 40.21 | 47 | 40.13 | 39.20 | 2 | 3,373 | 0.06% |
|
| 2020/07/08 | 42 | 37.11 | 33 | 37.07 | 38.10 | 9 | 3,048 | 0.30% |
|
| 2020/07/07 | 3 | 35.23 | 10 | 36.52 | 35.05 | -7 | 2,744 | -0.26% |
|
| 2020/07/06 | 22 | 37.30 | 9 | 37.07 | 37.35 | 13 | 2,653 | 0.49% |
|
| 2020/07/03 | 39 | 38.04 | 11 | 38.59 | 37.00 | 28 | 2,525 | 1.11% |
|
| 2020/07/02 | 1 | 36.35 | 16 | 34.13 | 36.35 | -15 | 2,271 | -0.66% |
|
| 2020/07/01 | 2 | 32.98 | 3 | 33.38 | 33.05 | -1 | 2,133 | -0.05% |
|
| 2020/06/30 | 11 | 33.50 | 4 | 33.89 | 33.55 | 7 | 2,057 | 0.34% |
|
| 2020/06/29 | 4 | 31.55 | 4 | 32.35 | 32.55 | 0 | 1,863 | 0.00% |
|
| 2020/06/24 | 40 | 29.54 | 2 | 29.60 | 29.60 | 38 | 1,674 | 2.27% |
|
| 2020/06/23 | 1 | 26.30 | 1 | 26.45 | 26.95 | 0 | 1,477 | 0.00% |
|
| 2020/06/22 | 2.1 | 26.08 | 0 | 0.00 | 26.30 | 2.1 | 1,457 | 0.14% |
|
| 2020/06/04 | 1 | 30.10 | 0 | 0.00 | 29.80 | 1 | 1,378 | 0.07% |
|
| 2020/05/27 | 2 | 30.15 | 0 | 0.00 | 30.00 | 2 | 1,402 | 0.14% |
|
| 2020/05/25 | 0 | 0.00 | 1 | 29.10 | 29.30 | -1 | 1,378 | -0.07% |
|
| 2020/05/22 | 2 | 30.10 | 0 | 0.00 | 29.50 | 2 | 1,388 | 0.14% |
|
| 2020/05/21 | 1 | 30.15 | 1 | 30.00 | 30.65 | 0 | 1,371 | 0.00% |
|
| 2020/05/19 | 1 | 28.95 | 2 | 29.58 | 28.90 | -1 | 1,345 | -0.07% |
|
| 2020/05/13 | 3 | 29.17 | 0 | 0.00 | 29.30 | 3 | 1,297 | 0.23% |
|
| 2020/05/11 | 0.1 | 29.60 | 0 | 0.00 | 29.80 | 0.1 | 1,292 | 0.01% |
|
| 2020/05/08 | 0 | 0.00 | 1 | 31.30 | 30.60 | -1 | 1,286 | -0.08% |
|
| 2020/05/07 | 1 | 30.30 | 0 | 0.00 | 31.15 | 1 | 1,282 | 0.08% |
|
| 2020/05/05 | 1 | 31.85 | 0 | 0.00 | 30.80 | 1 | 1,267 | 0.08% |
|
| 2020/04/30 | 0 | 0.00 | 1 | 31.80 | 31.55 | -1 | 1,245 | -0.08% |
|
| 2020/04/29 | 0 | 0.00 | 4 | 31.55 | 31.65 | -4 | 1,251 | -0.32% |
|
| 2020/04/28 | 0 | 0.00 | 6 | 31.86 | 31.70 | -6 | 1,260 | -0.48% |
|
| 2020/04/27 | 4 | 32.23 | 2 | 32.65 | 32.00 | 2 | 1,273 | 0.16% |
|
| 2020/04/24 | 9 | 32.24 | 10 | 31.45 | 32.00 | -1 | 1,255 | -0.08% |
|
| 2020/04/23 | 0 | 0.00 | 10 | 31.10 | 31.00 | -10 | 1,235 | -0.81% |
|
| 2020/04/22 | 0 | 0.00 | 1 | 31.40 | 31.20 | -1 | 1,229 | -0.08% |
|
| 2020/04/21 | 0 | 0.00 | 6 | 31.90 | 31.55 | -6 | 1,240 | -0.48% |
|
| 2020/04/20 | 0 | 0.00 | 2 | 30.00 | 31.30 | -2 | 1,208 | -0.17% |
|
| 2020/04/17 | 13 | 31.02 | 8 | 30.33 | 30.45 | 5 | 1,236 | 0.40% |
|
| 2020/04/16 | 24 | 29.10 | 2 | 29.28 | 30.45 | 22 | 1,173 | 1.87% |
|
| 2020/04/13 | 1 | 25.15 | 2 | 24.55 | 25.00 | -1 | 1,069 | -0.09% |
|
| 2020/04/10 | 1 | 24.35 | 0 | 0.00 | 24.20 | 1 | 1,075 | 0.09% |
|
| 2020/04/08 | 1 | 22.45 | 1 | 21.30 | 22.85 | 0 | 1,086 | 0.00% |
|
| 2020/03/30 | 1 | 18.90 | 0 | 0.00 | 19.30 | 1 | 1,207 | 0.08% |
|
| 2020/03/27 | 0 | 0.00 | 1 | 20.20 | 19.25 | -1 | 1,273 | -0.08% |
|
| 2020/03/25 | 0 | 0.00 | 1 | 19.25 | 19.15 | -1 | 1,498 | -0.07% |
|
| 2020/03/24 | 0 | 0.00 | 1 | 18.00 | 17.85 | -1 | 1,538 | -0.06% |
|
| 2020/03/23 | 1 | 17.20 | 0 | 0.00 | 16.70 | 1 | 1,546 | 0.06% |
|
| 2020/03/19 | 1 | 16.95 | 0 | 0.00 | 16.95 | 1 | 1,649 | 0.06% |
|
| 2020/03/18 | 2 | 20.25 | 2 | 20.13 | 18.80 | 0 | 1,631 | 0.00% |
|
| 2020/03/17 | 0 | 0.00 | 1 | 19.00 | 19.75 | -1 | 1,638 | -0.06% |
|
| 2020/03/16 | 1 | 21.05 | 1 | 22.20 | 20.00 | 0 | 1,633 | 0.00% |
|
| 2020/03/13 | 1 | 21.35 | 2 | 21.35 | 21.95 | -1 | 1,617 | -0.06% |
|
| 2020/03/11 | 0 | 0.00 | 3 | 27.05 | 26.20 | -3 | 1,572 | -0.19% |
|
| 2020/03/10 | 6 | 26.07 | 10 | 25.97 | 26.95 | -4 | 1,571 | -0.25% |
|
| 2020/03/04 | 0 | 28.60 | 0 | 0.00 | 28.75 | 0 | 1,537 | 0.00% |
|
| 2020/03/03 | 0.1 | 28.75 | 0 | 0.00 | 28.80 | 0.1 | 1,536 | 0.00% |
|
| 2020/03/02 | 1 | 28.10 | 1 | 28.65 | 27.75 | 0 | 1,533 | 0.00% |
|
| 2020/02/27 | 1 | 30.15 | 1 | 28.75 | 28.75 | 0 | 1,523 | 0.00% |
|
| 2020/02/26 | 4 | 29.95 | 0 | 0.00 | 29.85 | 4 | 1,514 | 0.26% |
|
| 2020/02/25 | 0 | 0.00 | 0.1 | 29.80 | 29.75 | -0.1 | 1,516 | 0.00% |
|
| 2020/02/24 | 0 | 0.00 | 5 | 30.30 | 30.10 | -5 | 1,563 | -0.32% |
|
| 2020/02/21 | 0 | 0.00 | 6 | 30.70 | 30.80 | -6 | 1,578 | -0.38% |
|
| 2020/02/20 | 0 | 0.00 | 3 | 30.70 | 30.50 | -3 | 1,570 | -0.19% |
|
| 2020/02/19 | 3 | 30.73 | 0 | 0.00 | 30.75 | 3 | 1,568 | 0.19% |
|
| 2020/02/18 | 3 | 30.70 | 0 | 0.00 | 30.75 | 3 | 1,561 | 0.19% |
|
| 2020/02/14 | 2.1 | 30.50 | 0 | 0.00 | 30.65 | 2.1 | 1,562 | 0.13% |
|
| 2020/02/11 | 0 | 0.00 | 1 | 30.30 | 30.20 | -1 | 1,552 | -0.06% |
|
| 2020/02/10 | 0.1 | 29.30 | 0 | 0.00 | 29.40 | 0.1 | 1,548 | 0.00% |
|
| 2020/02/07 | 4 | 30.15 | 0 | 0.00 | 29.90 | 4 | 1,544 | 0.26% |
|
| 2020/02/06 | 0 | 0.00 | 1 | 30.75 | 30.60 | -1 | 1,536 | -0.07% |
|
| 2020/02/05 | 1 | 30.50 | 5 | 30.50 | 30.00 | -4 | 1,531 | -0.26% |
|
| 2020/02/04 | 0.1 | 30.10 | 0 | 0.00 | 30.10 | 0.1 | 1,529 | 0.01% |
|
| 2020/02/03 | 1 | 28.70 | 10 | 29.37 | 29.15 | -9 | 1,523 | -0.59% |
|
| 2020/01/31 | 2 | 32.15 | 3 | 31.20 | 31.50 | -1 | 1,501 | -0.07% |
|
| 2020/01/30 | 1 | 32.60 | 1 | 32.10 | 32.10 | 0 | 1,486 | 0.00% |
|
| 2020/01/20 | 2 | 35.80 | 1 | 35.75 | 35.65 | 1 | 1,465 | 0.07% |
|
| 2020/01/17 | 15 | 36.15 | 0 | 0.00 | 35.70 | 15 | 1,461 | 1.03% |
|
| 2020/01/16 | 0 | 0.00 | 2 | 35.80 | 35.70 | -2 | 1,452 | -0.14% |
|
| 2020/01/15 | 3 | 36.53 | 2.5 | 35.97 | 35.60 | 0.5 | 1,463 | 0.03% |
|
| 2020/01/14 | 0 | 0.00 | 6 | 35.70 | 35.65 | -6 | 1,437 | -0.42% |
|
| 2020/01/13 | 8 | 35.38 | 0 | 0.00 | 36.10 | 8 | 1,425 | 0.56% |
|
| 2020/01/08 | 1 | 33.50 | 0 | 0.00 | 33.50 | 1 | 1,393 | 0.07% |
|
| 2020/01/06 | 2 | 34.78 | 0 | 0.00 | 34.60 | 2 | 1,390 | 0.14% |
|
| 2020/01/03 | 1 | 35.80 | 80 | 35.55 | 35.60 | -79 | 1,374 | -5.75% |
|
| 2020/01/02 | 1.2 | 36.17 | 3 | 36.18 | 36.35 | -1.8 | 1,354 | -0.13% |
|
| 2019/12/31 | 21 | 36.29 | 0 | 0.00 | 35.85 | 21 | 1,334 | 1.57% |
|
| 2019/12/30 | 10 | 36.05 | 0 | 0.00 | 35.65 | 10 | 1,337 | 0.75% |
|
| 2019/12/26 | 0 | 0.00 | 20 | 36.29 | 35.65 | -20 | 1,297 | -1.54% |
|
| 2019/12/25 | 77 | 36.77 | 79 | 36.58 | 36.60 | -2 | 1,265 | -0.16% |
|
| 2019/12/24 | 10 | 36.64 | 39 | 36.62 | 36.90 | -29 | 1,247 | -2.32% |
|
| 2019/12/23 | 104 | 36.51 | 99 | 36.56 | 36.05 | 5 | 1,197 | 0.42% |
大買/
|
| 2019/12/20 | 40 | 34.96 | 18 | 34.86 | 34.60 | 22 | 1,052 | 2.09% |
|
| 2019/12/19 | 3 | 34.40 | 1 | 35.10 | 34.60 | 2 | 1,001 | 0.20% |
|
| 2019/12/18 | 0 | 0.00 | 2 | 33.60 | 33.30 | -2 | 1,075 | -0.19% |
|
| 2019/12/17 | 16 | 33.53 | 8 | 34.29 | 33.30 | 8 | 1,122 | 0.71% |
|
| 2019/12/16 | 7 | 33.31 | 1 | 33.50 | 33.40 | 6 | 1,046 | 0.57% |
|
| 2019/12/12 | 2 | 33.15 | 0 | 0.00 | 32.25 | 2 | 1,031 | 0.19% |
|
| 2019/12/06 | 2 | 32.20 | 2 | 32.00 | 32.00 | 0 | 1,045 | 0.00% |
|
| 2019/12/04 | 0 | 0.00 | 2 | 32.05 | 32.05 | -2 | 1,163 | -0.17% |
|
| 2019/12/03 | 1 | 31.95 | 0 | 0.00 | 32.35 | 1 | 1,171 | 0.09% |
|
| 2019/12/02 | 1 | 31.65 | 0 | 0.00 | 31.80 | 1 | 1,174 | 0.09% |
|
| 2019/11/28 | 1 | 32.50 | 0 | 0.00 | 32.15 | 1 | 1,207 | 0.08% |
|
| 2019/11/26 | 0 | 0.00 | 3 | 32.50 | 32.90 | -3 | 1,200 | -0.25% |
|
| 2019/11/25 | 1 | 32.65 | 2 | 32.95 | 32.60 | -1 | 1,203 | -0.08% |
|
| 2019/11/22 | 1 | 32.65 | 8 | 33.51 | 32.80 | -7 | 1,202 | -0.58% |
|
| 2019/11/21 | 16 | 34.15 | 5 | 33.68 | 33.45 | 11 | 1,190 | 0.92% |
|
| 2019/11/20 | 2 | 33.00 | 4 | 33.20 | 33.40 | -2 | 1,132 | -0.18% |
|
| 2019/11/18 | 1 | 31.55 | 0 | 0.00 | 31.65 | 1 | 1,119 | 0.09% |
|
| 2019/11/12 | 0 | 0.00 | 5 | 31.65 | 31.70 | -5 | 1,150 | -0.43% |
|
| 2019/11/11 | 0 | 0.00 | 3 | 32.30 | 32.05 | -3 | 1,151 | -0.26% |
|
| 2019/11/07 | 10.1 | 32.10 | 0 | 0.00 | 31.95 | 10.1 | 1,158 | 0.87% |
|
| 2019/11/05 | 0 | 0.00 | 1 | 32.80 | 32.80 | -1 | 1,187 | -0.08% |
|
| 2019/11/04 | 1 | 33.00 | 1 | 32.90 | 32.80 | 0 | 1,201 | 0.00% |
|
| 2019/11/01 | 1 | 32.85 | 0 | 0.00 | 32.85 | 1 | 1,206 | 0.08% |
|
| 2019/10/28 | 1 | 34.25 | 0 | 0.00 | 33.70 | 1 | 1,233 | 0.08% |
|
| 2019/10/25 | 2 | 34.65 | 0 | 0.00 | 34.05 | 2 | 1,251 | 0.16% |
|
| 2019/10/24 | 1 | 34.70 | 0 | 0.00 | 34.75 | 1 | 1,317 | 0.08% |
|
| 2019/10/23 | 1 | 35.05 | 0 | 0.00 | 34.90 | 1 | 1,391 | 0.07% |
|
| 2019/10/22 | 0.3 | 34.30 | 0 | 0.00 | 34.40 | 0.3 | 1,381 | 0.02% |
|
| 2019/10/18 | 11 | 34.68 | 0 | 0.00 | 34.35 | 11 | 1,391 | 0.79% |
|
| 2019/10/07 | 1 | 34.55 | 1 | 34.15 | 34.15 | 0 | 1,409 | 0.00% |
|
| 2019/10/04 | 4 | 34.58 | 0 | 0.00 | 34.40 | 4 | 1,406 | 0.28% |
|
| 2019/10/03 | 3 | 34.18 | 0 | 0.00 | 34.05 | 3 | 1,396 | 0.21% |
|
| 2019/10/02 | 2 | 34.50 | 0 | 0.00 | 34.50 | 2 | 1,414 | 0.14% |
|
| 2019/10/01 | 8 | 34.50 | 13 | 34.35 | 34.60 | -5 | 1,418 | -0.35% |
|
| 2019/09/27 | 5 | 35.90 | 5 | 35.15 | 34.70 | 0 | 1,422 | 0.00% |
|
| 2019/09/26 | 20 | 35.58 | 1 | 35.55 | 35.55 | 19 | 1,427 | 1.33% |
|
| 2019/09/24 | 2 | 36.20 | 0 | 0.00 | 35.55 | 2 | 1,452 | 0.14% |
|
| 2019/09/23 | 5 | 37.10 | 7 | 37.54 | 36.30 | -2 | 1,430 | -0.14% |
|
| 2019/09/20 | 6 | 34.75 | 6 | 35.31 | 35.30 | 0 | 1,372 | 0.00% |
|
| 2019/09/17 | 0 | 0.00 | 8 | 33.35 | 33.35 | -8 | 1,384 | -0.58% |
|
| 2019/09/16 | 2 | 33.40 | 0 | 0.00 | 33.50 | 2 | 1,489 | 0.13% |
|
| 2019/09/12 | 0 | 0.00 | 1 | 34.70 | 34.10 | -1 | 1,524 | -0.07% |
|
| 2019/09/11 | 1 | 34.10 | 6 | 34.09 | 34.20 | -5 | 1,694 | -0.30% |
|
| 2019/09/09 | 10 | 35.39 | 5 | 35.54 | 34.60 | 5 | 1,740 | 0.29% |
|
| 2019/09/06 | 0 | 0.00 | 1 | 34.25 | 33.95 | -1 | 1,717 | -0.06% |
|
| 2019/09/05 | 1 | 32.85 | 1 | 32.60 | 32.45 | 0 | 1,695 | 0.00% |
|
| 2019/09/02 | 0 | 0.00 | 2 | 31.60 | 32.50 | -2 | 1,776 | -0.11% |
|
| 2019/08/30 | 0 | 0.00 | 0.1 | 31.70 | 31.70 | -0.1 | 1,773 | -0.01% |
|
| 2019/08/26 | 2.1 | 31.57 | 0 | 0.00 | 31.65 | 2.1 | 1,810 | 0.12% |
|
| 2019/08/22 | 0 | 31.90 | 0 | 0.00 | 32.10 | 0 | 1,824 | 0.00% |
|
| 2019/08/20 | 7 | 32.61 | 1 | 32.60 | 32.15 | 6 | 1,854 | 0.32% |
|
| 2019/08/19 | 0.1 | 32.15 | 0 | 0.00 | 32.30 | 0.1 | 1,870 | 0.00% |
|
| 2019/08/15 | 1 | 31.15 | 0 | 0.00 | 31.05 | 1 | 1,885 | 0.05% |
|
| 2019/08/14 | 0 | 0.00 | 7 | 32.05 | 31.60 | -7 | 1,913 | -0.37% |
|
| 2019/08/12 | 0 | 31.95 | 0 | 0.00 | 32.10 | 0 | 1,991 | 0.00% |
|
| 2019/08/07 | 1 | 32.25 | 0 | 0.00 | 31.15 | 1 | 2,113 | 0.05% |
|
| 2019/08/06 | 1 | 32.40 | 0 | 0.00 | 33.05 | 1 | 2,116 | 0.05% |
|
| 2019/07/30 | 1 | 35.20 | 0 | 0.00 | 35.20 | 1 | 2,272 | 0.04% |
|
| 2019/07/26 | 33 | 37.31 | 18 | 37.30 | 37.00 | 15 | 2,259 | 0.66% |
|
| 2019/07/25 | 8 | 36.48 | 9 | 36.50 | 36.80 | -1 | 2,221 | -0.05% |
|
| 2019/07/22 | 5 | 35.70 | 5 | 35.40 | 35.30 | 0 | 2,225 | 0.00% |
|
| 2019/07/18 | 0 | 0.00 | 3 | 35.85 | 35.35 | -3 | 2,243 | -0.13% |
|
| 2019/07/17 | 2 | 35.30 | 3 | 35.15 | 35.35 | -1 | 2,239 | -0.04% |
|
| 2019/07/16 | 0 | 0.00 | 1 | 35.65 | 35.25 | -1 | 2,253 | -0.04% |
|
| 2019/07/15 | 7 | 34.72 | 5 | 34.51 | 35.70 | 2 | 2,269 | 0.09% |
|
| 2019/07/12 | 5 | 34.91 | 1 | 35.30 | 34.85 | 4 | 2,302 | 0.17% |
|
| 2019/07/11 | 0 | 0.00 | 6 | 35.47 | 35.10 | -6 | 2,374 | -0.25% |
|
| 2019/07/09 | 14 | 35.46 | 13 | 35.55 | 35.35 | 1 | 2,457 | 0.04% |
|
| 2019/07/08 | 3 | 35.67 | 1 | 35.30 | 35.30 | 2 | 2,476 | 0.08% |
|
| 2019/07/04 | 0 | 0.00 | 2 | 36.85 | 36.45 | -2 | 2,536 | -0.08% |
|
| 2019/07/03 | 15 | 36.55 | 10 | 36.35 | 36.30 | 5 | 2,546 | 0.20% |
|
| 2019/07/02 | 4 | 36.75 | 4 | 36.91 | 37.25 | 0 | 2,579 | 0.00% |
|
| 2019/07/01 | 4 | 35.90 | 6 | 36.27 | 36.00 | -2 | 2,576 | -0.08% |
|
| 2019/06/28 | 9 | 35.42 | 3 | 35.35 | 35.50 | 6 | 2,591 | 0.23% |
|
| 2019/06/27 | 3 | 36.20 | 12 | 36.38 | 35.75 | -9 | 2,614 | -0.34% |
|
| 2019/06/26 | 5 | 34.51 | 5 | 34.46 | 34.25 | 0 | 2,602 | 0.00% |
|
| 2019/06/25 | 12 | 34.54 | 15 | 34.70 | 34.25 | -3 | 2,628 | -0.11% |
|
| 2019/06/24 | 13 | 35.20 | 10 | 35.06 | 34.90 | 3 | 2,724 | 0.11% |
|
| 2019/06/21 | 22 | 38.25 | 19 | 38.83 | 35.85 | 3 | 2,762 | 0.11% |
|
| 2019/06/20 | 13 | 38.46 | 16 | 38.48 | 38.35 | -3 | 2,697 | -0.11% |
|
| 2019/06/19 | 13 | 38.49 | 19 | 38.38 | 38.60 | -6 | 2,773 | -0.22% |
|
| 2019/06/18 | 1 | 35.50 | 4 | 35.23 | 35.35 | -3 | 2,643 | -0.11% |
|
| 2019/06/17 | 5 | 35.09 | 3 | 35.18 | 35.15 | 2 | 2,689 | 0.07% |
|
| 2019/06/14 | 6 | 34.60 | 2 | 34.88 | 34.90 | 4 | 2,905 | 0.14% |
|
| 2019/06/13 | 7 | 34.17 | 8 | 33.86 | 33.50 | -1 | 2,984 | -0.03% |
|
| 2019/06/12 | 12 | 34.00 | 10 | 34.34 | 34.00 | 2 | 3,264 | 0.06% |
|
| 2019/06/11 | 8 | 33.08 | 10 | 32.86 | 32.60 | -2 | 3,391 | -0.06% |
|
| 2019/06/10 | 5 | 32.55 | 5 | 32.40 | 32.50 | 0 | 3,428 | 0.00% |
|
| 2019/06/06 | 0 | 0.00 | 1 | 32.10 | 31.50 | -1 | 3,435 | -0.03% |
|
| 2019/06/05 | 4 | 32.76 | 3 | 32.70 | 32.05 | 1 | 3,449 | 0.03% |
|
| 2019/06/04 | 1 | 32.35 | 1 | 32.25 | 31.80 | 0 | 3,471 | 0.00% |
|
| 2019/06/03 | 0 | 0.00 | 1 | 32.50 | 32.05 | -1 | 3,513 | -0.03% |
|
| 2019/05/31 | 2 | 32.93 | 2 | 32.58 | 32.80 | 0 | 3,564 | 0.00% |
|
| 2019/05/30 | 3 | 32.27 | 2 | 32.03 | 32.50 | 1 | 3,561 | 0.03% |
|
| 2019/05/29 | 2 | 31.98 | 1 | 31.70 | 31.70 | 1 | 3,565 | 0.03% |
|
| 2019/05/28 | 5 | 31.47 | 5 | 31.33 | 33.00 | 0 | 3,571 | 0.00% |
|
| 2019/05/27 | 1 | 31.70 | 0 | 0.00 | 31.40 | 1 | 3,567 | 0.03% |
|
| 2019/05/24 | 5 | 32.51 | 6 | 32.58 | 32.15 | -1 | 3,590 | -0.03% |
|
| 2019/05/23 | 3 | 33.40 | 4 | 33.28 | 32.50 | -1 | 3,594 | -0.03% |
|
| 2019/05/22 | 6 | 34.11 | 6 | 33.98 | 33.80 | 0 | 3,638 | 0.00% |
|
| 2019/05/21 | 10 | 33.94 | 13 | 33.58 | 34.20 | -3 | 3,672 | -0.08% |
|
| 2019/05/20 | 20 | 33.95 | 21 | 34.05 | 33.10 | -1 | 3,733 | -0.03% |
|
| 2019/05/17 | 4 | 32.66 | 8 | 33.15 | 32.35 | -4 | 3,741 | -0.11% |
|
| 2019/05/16 | 25 | 34.56 | 15 | 34.02 | 33.05 | 10 | 3,755 | 0.27% |
|
| 2019/05/15 | 10 | 34.28 | 10 | 33.99 | 34.65 | 0 | 3,702 | 0.00% |
|
| 2019/05/14 | 15 | 30.71 | 13 | 30.72 | 31.50 | 2 | 3,656 | 0.05% |
|
| 2019/05/13 | 5 | 32.02 | 5 | 32.67 | 31.00 | 0 | 3,653 | 0.00% |
|
| 2019/05/10 | 18 | 32.72 | 18 | 32.90 | 32.40 | 0 | 3,668 | 0.00% |
|
| 2019/05/09 | 35 | 34.19 | 46 | 34.19 | 33.10 | -11 | 3,640 | -0.30% |
|
| 2019/05/08 | 18 | 35.57 | 24 | 35.71 | 34.95 | -6 | 3,625 | -0.17% |
|
| 2019/05/07 | 4 | 38.14 | 4 | 37.70 | 37.35 | 0 | 3,632 | 0.00% |
|
| 2019/05/06 | 6 | 38.51 | 8 | 38.74 | 38.10 | -2 | 3,626 | -0.06% |
|
| 2019/05/03 | 8 | 39.48 | 13 | 39.41 | 39.15 | -5 | 3,631 | -0.14% |
|
| 2019/05/02 | 18 | 39.15 | 12 | 39.03 | 39.55 | 6 | 3,618 | 0.17% |
|
| 2019/04/30 | 6 | 38.33 | 12 | 38.42 | 38.60 | -6 | 3,607 | -0.17% |
|
| 2019/04/29 | 8 | 38.00 | 7 | 38.64 | 38.00 | 1 | 3,623 | 0.03% |
|
| 2019/04/26 | 66 | 39.73 | 62 | 39.30 | 39.00 | 4 | 3,619 | 0.11% |
|
| 2019/04/25 | 11 | 38.87 | 10 | 38.71 | 39.00 | 1 | 3,591 | 0.03% |
|
| 2019/04/24 | 4 | 39.44 | 6 | 39.10 | 38.60 | -2 | 3,593 | -0.06% |
|
| 2019/04/23 | 12 | 39.06 | 4 | 39.03 | 39.20 | 8 | 3,578 | 0.22% |
|
| 2019/04/22 | 4 | 39.39 | 9 | 39.78 | 39.20 | -5 | 3,576 | -0.14% |
|
| 2019/04/19 | 12 | 38.79 | 7 | 38.75 | 38.95 | 5 | 3,575 | 0.14% |
|
| 2019/04/18 | 17 | 39.14 | 38 | 39.03 | 38.10 | -21 | 3,560 | -0.59% |
|
| 2019/04/17 | 19 | 40.87 | 14 | 40.98 | 40.00 | 5 | 3,536 | 0.14% |
|
| 2019/04/16 | 21 | 40.48 | 23 | 39.59 | 41.00 | -2 | 3,458 | -0.06% |
|
| 2019/04/15 | 19 | 39.52 | 32 | 39.40 | 39.10 | -13 | 3,406 | -0.38% |
|
| 2019/04/12 | 12 | 39.24 | 10 | 39.23 | 38.70 | 2 | 3,397 | 0.06% |
|
| 2019/04/11 | 11 | 39.23 | 10 | 39.16 | 39.00 | 1 | 3,385 | 0.03% |
|
| 2019/04/10 | 23 | 39.65 | 21 | 39.68 | 39.10 | 2 | 3,375 | 0.06% |
|
| 2019/04/09 | 8 | 39.59 | 7 | 39.49 | 39.05 | 1 | 3,329 | 0.03% |
|
| 2019/04/08 | 19 | 39.70 | 7 | 40.18 | 39.55 | 12 | 3,337 | 0.36% |
|
| 2019/04/03 | 15 | 39.39 | 13 | 39.17 | 39.55 | 2 | 3,323 | 0.06% |
|
| 2019/04/02 | 3 | 39.60 | 7 | 39.36 | 39.00 | -4 | 3,375 | -0.12% |
|
| 2019/04/01 | 8 | 39.69 | 4 | 39.64 | 39.20 | 4 | 3,355 | 0.12% |
|
| 2019/03/29 | 7 | 39.63 | 8 | 39.48 | 39.90 | -1 | 3,323 | -0.03% |
|
| 2019/03/28 | 14 | 39.42 | 18 | 39.35 | 39.00 | -4 | 3,292 | -0.12% |
|
| 2019/03/27 | 39 | 40.39 | 32 | 40.22 | 40.00 | 7 | 3,279 | 0.21% |
|
| 2019/03/26 | 37 | 38.46 | 33 | 38.39 | 39.50 | 4 | 3,166 | 0.13% |
|
| 2019/03/25 | 7 | 36.50 | 14.9 | 36.41 | 36.55 | -7.9 | 3,088 | -0.26% |
|
| 2019/03/22 | 36 | 38.93 | 37.1 | 39.13 | 37.70 | -1.1 | 3,061 | -0.04% |
|
| 2019/03/21 | 10 | 38.04 | 8 | 37.78 | 38.10 | 2 | 2,988 | 0.07% |
|
| 2019/03/20 | 51 | 38.25 | 30 | 38.06 | 38.10 | 21 | 3,078 | 0.68% |
|
| 2019/03/19 | 60 | 39.42 | 89 | 39.11 | 37.35 | -29 | 3,027 | -0.96% |
|
| 2019/03/18 | 10 | 37.07 | 16.4 | 36.89 | 38.50 | -6.4 | 2,779 | -0.23% |
|
| 2019/03/15 | 61 | 34.87 | 62 | 34.77 | 35.00 | -1 | 2,672 | -0.04% |
|
| 2019/03/14 | 63 | 33.17 | 40 | 33.12 | 33.85 | 23 | 2,396 | 0.96% |
|
| 2019/03/13 | 13 | 29.30 | 11 | 29.35 | 30.80 | 2 | 2,243 | 0.09% |
|
| 2019/03/12 | 6 | 29.11 | 5 | 28.95 | 28.85 | 1 | 2,211 | 0.05% |
|
| 2019/03/11 | 8 | 29.19 | 6 | 29.09 | 28.85 | 2 | 2,223 | 0.09% |
|
| 2019/03/08 | 14 | 29.13 | 15 | 29.01 | 28.80 | -1 | 2,259 | -0.04% |
|
| 2019/03/07 | 12 | 29.02 | 13 | 28.77 | 28.80 | -1 | 2,269 | -0.04% |
|
| 2019/03/06 | 27 | 29.10 | 26 | 29.12 | 29.25 | 1 | 2,313 | 0.04% |
|
| 2019/03/05 | 10 | 28.19 | 12 | 28.03 | 28.20 | -2 | 2,290 | -0.09% |
|
| 2019/03/04 | 10 | 28.53 | 11 | 28.34 | 28.20 | -1 | 2,321 | -0.04% |
|
| 2019/02/27 | 13 | 28.06 | 15 | 28.10 | 28.35 | -2 | 2,407 | -0.08% |
|
| 2019/02/26 | 5 | 28.55 | 8 | 28.68 | 28.35 | -3 | 2,544 | -0.12% |
|
| 2019/02/25 | 15 | 28.97 | 13 | 29.14 | 28.65 | 2 | 2,641 | 0.08% |
|
| 2019/02/22 | 6 | 29.04 | 3 | 28.98 | 28.90 | 3 | 2,634 | 0.11% |
|
| 2019/02/21 | 14 | 28.41 | 8 | 28.20 | 29.00 | 6 | 2,629 | 0.23% |
|
| 2019/02/20 | 21 | 29.04 | 16 | 28.81 | 28.35 | 5 | 2,579 | 0.19% |
|
| 2019/02/19 | 31 | 29.10 | 26 | 28.94 | 29.10 | 5 | 2,560 | 0.20% |
|
| 2019/02/18 | 5 | 27.75 | 10 | 27.71 | 27.95 | -5 | 2,494 | -0.20% |
|
| 2019/02/15 | 13 | 26.89 | 11 | 26.87 | 26.50 | 2 | 2,468 | 0.08% |
|
| 2019/02/14 | 2 | 26.30 | 0 | 0.00 | 26.40 | 2 | 2,542 | 0.08% |
|
| 2019/02/13 | 9 | 26.57 | 9 | 26.68 | 26.25 | 0 | 2,614 | 0.00% |
|
| 2019/02/12 | 3 | 27.15 | 1 | 27.15 | 26.80 | 2 | 2,610 | 0.08% |
|
| 2019/02/11 | 4 | 25.96 | 4 | 26.10 | 26.80 | 0 | 2,658 | 0.00% |
|
| 2019/01/30 | 4 | 25.93 | 5 | 26.19 | 25.65 | -1 | 2,670 | -0.04% |
|
| 2019/01/29 | 11 | 26.11 | 11 | 26.06 | 26.10 | 0 | 2,669 | 0.00% |
|
| 2019/01/28 | 0 | 0.00 | 8 | 26.13 | 25.85 | -8 | 2,649 | -0.30% |
|
| 2019/01/25 | 1 | 25.50 | 1 | 25.30 | 25.05 | 0 | 2,623 | 0.00% |
|
| 2019/01/21 | 3 | 24.33 | 5 | 24.34 | 24.60 | -2 | 2,673 | -0.07% |
|
| 2019/01/18 | 3 | 24.10 | 3 | 23.80 | 23.80 | 0 | 2,685 | 0.00% |
|
| 2019/01/17 | 11 | 24.04 | 5 | 23.84 | 23.80 | 6 | 2,719 | 0.22% |
|
| 2019/01/16 | 3 | 24.80 | 4 | 25.06 | 24.70 | -1 | 2,716 | -0.04% |
|
| 2019/01/15 | 5 | 24.75 | 4 | 24.71 | 24.70 | 1 | 2,714 | 0.04% |
|
| 2019/01/11 | 1 | 24.80 | 2 | 25.48 | 24.65 | -1 | 2,752 | -0.04% |
|
| 2019/01/10 | 4 | 24.85 | 0 | 0.00 | 24.85 | 4 | 2,760 | 0.14% |
|
| 2019/01/09 | 0 | 0.00 | 1 | 25.50 | 25.00 | -1 | 2,777 | -0.04% |
|
| 2019/01/07 | 15 | 24.86 | 15 | 24.78 | 24.60 | 0 | 2,799 | 0.00% |
|
| 2019/01/04 | 24 | 24.20 | 23 | 24.10 | 24.00 | 1 | 2,836 | 0.04% |
|
| 2019/01/03 | 32 | 25.78 | 32 | 25.69 | 25.20 | 0 | 2,846 | 0.00% |
|
| 2019/01/02 | 32 | 25.92 | 31 | 26.14 | 25.95 | 1 | 2,864 | 0.03% |
|
| 2018/12/28 | 20 | 26.40 | 20 | 26.65 | 26.30 | 0 | 2,880 | 0.00% |
|
| 2018/12/27 | 14 | 26.89 | 14 | 27.33 | 26.80 | 0 | 2,930 | 0.00% |
|
| 2018/12/26 | 36 | 27.97 | 32 | 28.05 | 26.90 | 4 | 2,945 | 0.14% |
|
| 2018/12/25 | 32 | 28.00 | 32 | 27.57 | 27.70 | 0 | 2,948 | 0.00% |
|
| 2018/12/24 | 19 | 26.56 | 19 | 26.71 | 26.90 | 0 | 2,886 | 0.00% |
|
| 2018/12/22 | 12 | 27.29 | 12 | 27.30 | 27.00 | 0 | 2,880 | 0.00% |
|
| 2018/12/21 | 22 | 27.52 | 21 | 27.39 | 27.30 | 1 | 2,898 | 0.03% |
|
| 2018/12/20 | 20 | 26.26 | 18 | 27.30 | 27.95 | 2 | 2,906 | 0.07% |
|
| 2018/12/19 | 14 | 27.89 | 14 | 27.94 | 28.00 | 0 | 2,954 | 0.00% |
|
| 2018/12/18 | 10 | 28.19 | 10 | 28.10 | 27.70 | 0 | 2,953 | 0.00% |
|
| 2018/12/17 | 17 | 28.69 | 17 | 28.52 | 28.40 | 0 | 2,974 | 0.00% |
|
| 2018/12/14 | 14 | 28.55 | 15 | 28.55 | 28.75 | -1 | 3,038 | -0.03% |
|
| 2018/12/13 | 51 | 29.58 | 61 | 29.25 | 28.85 | -10 | 3,134 | -0.32% |
|
| 2018/12/12 | 11 | 27.52 | 3 | 27.32 | 27.75 | 8 | 3,085 | 0.26% |
|
| 2018/12/11 | 5 | 27.00 | 5 | 26.86 | 26.80 | 0 | 3,088 | 0.00% |
|
| 2018/12/10 | 13 | 26.40 | 17 | 26.62 | 26.10 | -4 | 3,105 | -0.13% |
|
| 2018/12/07 | 13 | 27.11 | 13 | 26.76 | 27.30 | 0 | 3,097 | 0.00% |
|
| 2018/12/06 | 36 | 27.64 | 46 | 27.74 | 26.10 | -10 | 3,086 | -0.32% |
|
| 2018/12/05 | 3 | 28.18 | 14 | 28.23 | 28.30 | -11 | 3,066 | -0.36% |
|
| 2018/12/04 | 12 | 28.76 | 20 | 28.84 | 28.95 | -8 | 3,076 | -0.26% |
|
| 2018/12/03 | 21 | 29.14 | 26 | 29.20 | 29.20 | -5 | 3,080 | -0.16% |
|
| 2018/11/30 | 19 | 28.44 | 25 | 28.72 | 28.60 | -6 | 3,070 | -0.20% |
|
| 2018/11/29 | 83 | 28.95 | 121 | 28.68 | 28.40 | -38 | 3,068 | -1.24% |
大賣/
|
| 2018/11/28 | 73 | 27.56 | 103 | 27.56 | 27.40 | -30 | 3,029 | -0.99% |
大賣/
|
| 2018/11/27 | 56 | 26.75 | 58 | 26.71 | 27.00 | -2 | 3,120 | -0.06% |
|
| 2018/11/26 | 147 | 26.98 | 83 | 26.12 | 26.80 | 64 | 3,227 | 1.98% |
大買/
|
| 2018/11/23 | 8 | 27.13 | 11 | 28.70 | 25.85 | -3 | 3,178 | -0.09% |
|
| 2018/11/22 | 2 | 26.70 | 8 | 26.66 | 26.70 | -6 | 3,106 | -0.19% |
|
| 2018/11/21 | 4 | 24.13 | 3 | 23.55 | 24.30 | 1 | 3,016 | 0.03% |
|
| 2018/11/20 | 20 | 23.76 | 21 | 23.69 | 23.55 | -1 | 3,002 | -0.03% |
|
| 2018/11/19 | 19 | 23.84 | 19 | 24.02 | 23.65 | 0 | 3,007 | 0.00% |
|
| 2018/11/16 | 25 | 24.19 | 26 | 24.10 | 23.95 | -1 | 3,064 | -0.03% |
|
| 2018/11/15 | 39 | 23.85 | 39 | 23.79 | 23.70 | 0 | 3,118 | 0.00% |
|
| 2018/11/14 | 35 | 24.45 | 33 | 24.70 | 24.00 | 2 | 3,110 | 0.06% |
|
| 2018/11/13 | 63 | 24.58 | 62 | 24.36 | 24.90 | 1 | 3,087 | 0.03% |
|
| 2018/11/12 | 38 | 23.78 | 39 | 23.40 | 24.65 | -1 | 3,018 | -0.03% |
|
| 2018/11/09 | 44 | 22.55 | 44 | 22.31 | 22.75 | 0 | 2,973 | 0.00% |
|
| 2018/11/08 | 55 | 22.94 | 56 | 23.14 | 22.35 | -1 | 2,995 | -0.03% |
|
| 2018/11/07 | 22 | 21.48 | 30 | 21.55 | 22.55 | -8 | 3,010 | -0.27% |
|
| 2018/11/06 | 31 | 20.79 | 31 | 20.95 | 20.50 | 0 | 3,039 | 0.00% |
|
| 2018/11/05 | 23 | 21.03 | 22 | 20.89 | 21.15 | 1 | 3,087 | 0.03% |
|
| 2018/11/02 | 29 | 21.45 | 29 | 21.48 | 21.30 | 0 | 3,138 | 0.00% |
|
| 2018/11/01 | 36 | 21.10 | 37 | 20.83 | 21.35 | -1 | 3,132 | -0.03% |
|
| 2018/10/31 | 27 | 19.88 | 27 | 19.56 | 20.20 | 0 | 3,126 | 0.00% |
|
| 2018/10/30 | 28 | 19.17 | 30 | 19.07 | 19.05 | -2 | 3,144 | -0.06% |
|
| 2018/10/29 | 38 | 18.94 | 39 | 18.89 | 19.00 | -1 | 3,158 | -0.03% |
|
| 2018/10/26 | 66 | 19.50 | 65 | 19.78 | 18.85 | 1 | 3,200 | 0.03% |
|
| 2018/10/25 | 47 | 19.91 | 47 | 19.97 | 19.65 | 0 | 3,196 | 0.00% |
|
| 2018/10/24 | 42.2 | 21.43 | 42 | 21.54 | 21.15 | 0.2 | 3,190 | 0.01% |
|
| 2018/10/23 | 30.2 | 22.25 | 32 | 22.49 | 21.95 | -1.9 | 3,184 | -0.06% |
|
| 2018/10/22 | 33.2 | 23.03 | 34 | 22.87 | 23.05 | -0.9 | 3,188 | -0.03% |
|
| 2018/10/19 | 56 | 22.17 | 55 | 22.09 | 22.45 | 1 | 3,193 | 0.03% |
|
| 2018/10/18 | 46 | 23.67 | 46 | 23.78 | 23.10 | 0 | 3,213 | 0.00% |
|
| 2018/10/17 | 32 | 24.38 | 32 | 24.67 | 24.00 | 0 | 3,240 | 0.00% |
|
| 2018/10/16 | 31 | 24.80 | 32 | 24.83 | 24.65 | -1 | 3,311 | -0.03% |
|
| 2018/10/15 | 27 | 25.24 | 27 | 25.30 | 24.90 | 0 | 3,356 | 0.00% |
|
| 2018/10/12 | 43 | 24.36 | 43 | 24.22 | 24.60 | 0 | 3,387 | 0.00% |
|
| 2018/10/11 | 8.1 | 24.68 | 4 | 24.55 | 24.50 | 4.1 | 3,401 | 0.12% |
|
| 2018/10/09 | 29 | 27.92 | 38 | 28.08 | 27.20 | -9 | 3,417 | -0.26% |
|
| 2018/10/08 | 29 | 29.19 | 31 | 29.29 | 28.90 | -2 | 3,448 | -0.06% |
|
| 2018/10/05 | 43 | 29.18 | 36 | 29.70 | 28.75 | 7 | 3,464 | 0.20% |
|
| 2018/10/04 | 31 | 31.75 | 29 | 32.04 | 30.85 | 2 | 3,488 | 0.06% |
|
| 2018/10/03 | 27.1 | 33.58 | 25 | 34.58 | 32.40 | 2.1 | 3,632 | 0.06% |
|
| 2018/10/02 | 18 | 35.29 | 12 | 35.67 | 35.00 | 6 | 3,755 | 0.16% |
|
| 2018/10/01 | 8.1 | 35.90 | 6 | 35.95 | 35.75 | 2.1 | 3,821 | 0.05% |
|
| 2018/09/28 | 17 | 35.82 | 16 | 36.06 | 35.75 | 1 | 3,978 | 0.03% |
|
| 2018/09/27 | 17 | 36.60 | 13 | 36.81 | 36.10 | 4 | 4,132 | 0.10% |
|
| 2018/09/26 | 36 | 37.70 | 29 | 37.86 | 37.00 | 7 | 4,340 | 0.16% |
|
| 2018/09/25 | 8 | 36.86 | 15 | 36.88 | 36.90 | -7 | 4,569 | -0.15% |
|
| 2018/09/21 | 18 | 37.21 | 14 | 37.20 | 36.90 | 4 | 4,984 | 0.08% |
|
| 2018/09/20 | 39 | 38.01 | 34 | 37.97 | 36.95 | 5 | 5,195 | 0.10% |
|
| 2018/09/19 | 64 | 39.21 | 70 | 39.43 | 38.05 | -6 | 5,237 | -0.11% |
|
| 2018/09/18 | 38 | 37.97 | 38 | 38.28 | 37.35 | 0 | 5,270 | 0.00% |
|
| 2018/09/17 | 12 | 36.61 | 8 | 36.76 | 36.20 | 4 | 5,414 | 0.07% |
|
| 2018/09/14 | 8 | 36.12 | 10 | 36.03 | 36.60 | -2 | 5,661 | -0.04% |
|
| 2018/09/13 | 21.1 | 35.57 | 17 | 35.50 | 35.30 | 4.1 | 5,935 | 0.07% |
|
| 2018/09/12 | 11 | 35.36 | 11 | 35.75 | 35.20 | 0 | 6,269 | 0.00% |
|
| 2018/09/11 | 23 | 36.04 | 23 | 36.02 | 36.05 | 0 | 6,611 | 0.00% |
|
| 2018/09/10 | 6.1 | 35.74 | 6 | 36.93 | 35.00 | 0.1 | 6,919 | 0.00% |
|
| 2018/09/07 | 23 | 37.88 | 21 | 38.05 | 37.05 | 2 | 7,192 | 0.03% |
|
| 2018/09/06 | 8 | 38.56 | 8 | 38.60 | 38.35 | 0 | 7,280 | 0.00% |
|
| 2018/09/05 | 11 | 38.51 | 11 | 38.59 | 38.15 | 0 | 7,641 | 0.00% |
|
| 2018/09/04 | 16 | 38.05 | 17 | 38.17 | 38.40 | -1 | 7,816 | -0.01% |
|
| 2018/09/03 | 19 | 38.63 | 17 | 38.63 | 37.40 | 2 | 7,856 | 0.03% |
|
| 2018/08/31 | 33 | 39.16 | 38 | 38.76 | 39.90 | -5 | 7,891 | -0.06% |
|
| 2018/08/30 | 35 | 36.72 | 34 | 36.73 | 36.90 | 1 | 7,861 | 0.01% |
|
| 2018/08/29 | 32 | 36.45 | 32 | 36.43 | 36.50 | 0 | 7,909 | 0.00% |
|
| 2018/08/28 | 9 | 35.19 | 10 | 35.42 | 35.00 | -1 | 8,048 | -0.01% |
|
| 2018/08/27 | 14 | 35.01 | 13 | 34.83 | 35.60 | 1 | 8,131 | 0.01% |
|
| 2018/08/24 | 17.2 | 34.64 | 17 | 34.79 | 34.50 | 0.2 | 8,175 | 0.00% |
|
| 2018/08/23 | 22 | 36.09 | 22 | 36.38 | 35.30 | 0 | 8,274 | 0.00% |
|
| 2018/08/22 | 24 | 35.74 | 25 | 35.34 | 36.35 | -1 | 8,297 | -0.01% |
|
| 2018/08/21 | 3 | 34.15 | 3 | 35.20 | 34.15 | 0 | 8,296 | 0.00% |
|
| 2018/08/20 | 19 | 35.42 | 19 | 35.50 | 35.15 | 0 | 8,310 | 0.00% |
|
| 2018/08/17 | 12 | 36.15 | 12 | 36.55 | 35.30 | 0 | 8,324 | 0.00% |
|
| 2018/08/16 | 10 | 35.81 | 9 | 35.37 | 35.90 | 1 | 8,317 | 0.01% |
|
| 2018/08/15 | 11 | 35.63 | 10 | 35.48 | 35.45 | 1 | 8,315 | 0.01% |
|
| 2018/08/14 | 21 | 34.76 | 20 | 34.98 | 35.50 | 1 | 8,324 | 0.01% |
|
| 2018/08/13 | 24 | 35.98 | 22 | 37.50 | 35.15 | 2 | 8,494 | 0.02% |
|
| 2018/08/10 | 32 | 39.29 | 32 | 39.38 | 38.70 | 0 | 8,575 | 0.00% |
|
| 2018/08/09 | 19 | 38.98 | 18 | 39.28 | 38.65 | 1 | 8,835 | 0.01% |
|
| 2018/08/08 | 15.1 | 40.50 | 16 | 41.18 | 40.10 | -0.9 | 9,082 | -0.01% |
|
| 2018/08/07 | 12 | 41.29 | 12 | 41.31 | 41.20 | 0 | 9,098 | 0.00% |
|
| 2018/08/06 | 11 | 40.98 | 10 | 43.29 | 40.90 | 1 | 9,252 | 0.01% |
|
| 2018/08/03 | 22 | 43.14 | 22 | 42.67 | 43.40 | 0 | 9,304 | 0.00% |
|
| 2018/08/02 | 12 | 42.80 | 17 | 44.60 | 42.35 | -5 | 9,410 | -0.05% |
|
| 2018/08/01 | 12 | 45.29 | 12 | 45.78 | 44.85 | 0 | 9,461 | 0.00% |
|
| 2018/07/31 | 13 | 45.34 | 12 | 45.07 | 45.60 | 1 | 9,520 | 0.01% |
|
| 2018/07/30 | 11 | 45.25 | 10 | 46.16 | 45.15 | 1 | 9,620 | 0.01% |
|
| 2018/07/27 | 9 | 46.52 | 13 | 46.62 | 46.50 | -4 | 9,793 | -0.04% |
|
| 2018/07/26 | 11 | 46.60 | 12 | 47.03 | 46.55 | -1 | 10,005 | -0.01% |
|
| 2018/07/25 | 11.1 | 47.63 | 11 | 48.02 | 47.00 | 0.1 | 10,381 | 0.00% |
|
| 2018/07/24 | 6 | 47.29 | 8 | 47.84 | 47.60 | -2 | 10,379 | -0.02% |
|
| 2018/07/23 | 21 | 47.10 | 11 | 47.26 | 47.15 | 10 | 10,464 | 0.10% |
|
| 2018/07/20 | 10 | 45.66 | 11 | 45.59 | 45.20 | -1 | 10,498 | -0.01% |
|
| 2018/07/19 | 9 | 45.53 | 8 | 46.05 | 45.00 | 1 | 10,644 | 0.01% |
|
| 2018/07/18 | 7 | 46.81 | 7 | 47.24 | 46.20 | 0 | 10,796 | 0.00% |
|
| 2018/07/17 | 10 | 47.51 | 9 | 47.97 | 47.25 | 1 | 10,883 | 0.01% |
|
| 2018/07/16 | 9 | 49.02 | 17 | 48.63 | 48.00 | -8 | 11,280 | -0.07% |
|
| 2018/07/13 | 15 | 48.54 | 12 | 48.47 | 48.20 | 3 | 11,245 | 0.03% |
|
| 2018/07/12 | 13 | 48.67 | 11 | 48.82 | 47.95 | 2 | 11,567 | 0.02% |
|
| 2018/07/11 | 22 | 48.25 | 31 | 48.32 | 48.10 | -9 | 11,705 | -0.08% |
|
| 2018/07/10 | 8 | 45.03 | 4 | 45.70 | 45.60 | 4 | 11,634 | 0.03% |
|
| 2018/07/09 | 15 | 48.45 | 18 | 48.68 | 47.50 | -3 | 11,760 | -0.03% |
|
| 2018/07/06 | 50 | 47.39 | 44 | 47.07 | 48.55 | 6 | 11,839 | 0.05% |
|
| 2018/07/05 | 38 | 48.98 | 38 | 49.45 | 47.75 | 0 | 11,778 | 0.00% |
|
| 2018/07/04 | 48 | 50.52 | 36 | 50.35 | 49.00 | 12 | 11,826 | 0.10% |
|
| 2018/07/03 | 48 | 51.19 | 30 | 51.24 | 50.00 | 18 | 11,863 | 0.15% |
|
| 2018/07/02 | 44 | 54.02 | 63 | 53.62 | 51.40 | -19 | 11,591 | -0.16% |
|
| 2018/06/29 | 29 | 48.76 | 35 | 48.71 | 50.40 | -6 | 11,188 | -0.05% |
|
| 2018/06/28 | 16 | 46.78 | 51 | 47.40 | 45.85 | -35 | 10,976 | -0.32% |
|
| 2018/06/27 | 15 | 47.94 | 8 | 48.03 | 47.70 | 7 | 10,885 | 0.06% |
|
| 2018/06/26 | 50 | 46.32 | 67 | 46.04 | 47.50 | -17 | 10,755 | -0.16% |
|
| 2018/06/25 | 60 | 47.39 | 40 | 48.39 | 44.50 | 20 | 10,586 | 0.19% |
|
| 2018/06/22 | 37 | 50.50 | 37 | 49.87 | 49.00 | 0 | 10,353 | 0.00% |
|
| 2018/06/21 | 71 | 49.22 | 86 | 49.11 | 50.10 | -15 | 10,077 | -0.15% |
|
| 2018/06/20 | 75 | 46.60 | 60 | 46.68 | 46.10 | 15 | 9,813 | 0.15% |
|
| 2018/06/19 | 42 | 46.24 | 37 | 46.62 | 47.15 | 5 | 9,495 | 0.05% |
|
| 2018/06/15 | 25 | 41.46 | 29 | 41.54 | 42.90 | -4 | 9,375 | -0.04% |
|
| 2018/06/14 | 41 | 39.66 | 41 | 39.62 | 40.15 | 0 | 9,233 | 0.00% |
|
| 2018/06/13 | 48 | 40.62 | 44 | 41.00 | 39.00 | 4 | 9,282 | 0.04% |
|
| 2018/06/12 | 46 | 39.57 | 108 | 39.32 | 39.35 | -62 | 9,006 | -0.69% |
大賣/
|
| 2018/06/11 | 20 | 37.39 | 21 | 37.03 | 37.65 | -1 | 9,064 | -0.01% |
|
| 2018/06/08 | 28 | 35.86 | 35 | 35.91 | 35.95 | -7 | 9,002 | -0.08% |
|
| 2018/06/07 | 9 | 38.44 | 7 | 38.85 | 37.45 | 2 | 8,910 | 0.02% |
|
| 2018/06/06 | 22 | 38.90 | 40 | 38.76 | 38.55 | -18 | 8,907 | -0.20% |
|
| 2018/06/05 | 32 | 39.64 | 27 | 39.74 | 38.20 | 5 | 8,871 | 0.06% |
|
| 2018/06/04 | 12 | 41.38 | 13 | 41.48 | 42.30 | -1 | 8,700 | -0.01% |
|
| 2018/06/01 | 11 | 39.35 | 10 | 39.02 | 38.80 | 1 | 8,669 | 0.01% |
|
| 2018/05/31 | 10 | 39.34 | 8 | 39.23 | 39.45 | 2 | 8,675 | 0.02% |
|
| 2018/05/30 | 12 | 37.71 | 12 | 37.60 | 38.70 | 0 | 8,661 | 0.00% |
|
| 2018/05/29 | 8 | 36.67 | 7 | 36.14 | 37.50 | 1 | 8,673 | 0.01% |
|
| 2018/05/28 | 5 | 35.19 | 28 | 35.25 | 35.00 | -23 | 8,672 | -0.27% |
|
| 2018/05/25 | 7 | 35.50 | 8 | 35.53 | 34.80 | -1 | 8,726 | -0.01% |
|
| 2018/05/24 | 20 | 34.80 | 4 | 35.20 | 34.90 | 16 | 8,796 | 0.18% |
|
| 2018/05/23 | 9 | 35.65 | 7 | 35.37 | 35.50 | 2 | 8,985 | 0.02% |
|
| 2018/05/22 | 4 | 36.19 | 5 | 36.60 | 35.80 | -1 | 9,216 | -0.01% |
|
| 2018/05/21 | 80 | 37.55 | 59 | 37.88 | 37.00 | 21 | 9,236 | 0.23% |
|
| 2018/05/18 | 29 | 35.36 | 24.2 | 35.44 | 35.60 | 4.8 | 9,168 | 0.05% |
|
| 2018/05/17 | 51 | 35.76 | 51.1 | 35.94 | 36.60 | -0.1 | 9,229 | 0.00% |
|
| 2018/05/16 | 35 | 35.08 | 18 | 34.62 | 33.80 | 17 | 9,069 | 0.19% |
|
| 2018/05/15 | 20 | 36.50 | 13 | 36.50 | 36.50 | 7 | 8,844 | 0.08% |
|
| 2018/05/14 | 22 | 31.86 | 41 | 32.45 | 33.20 | -19 | 8,863 | -0.21% |
|
| 2018/05/11 | 52 | 30.85 | 51 | 30.67 | 30.20 | 1 | 8,709 | 0.01% |
|
| 2018/05/10 | 53 | 30.52 | 38 | 31.04 | 30.15 | 15 | 8,637 | 0.17% |
|
| 2018/05/09 | 15 | 31.66 | 16 | 31.68 | 31.00 | -1 | 8,554 | -0.01% |
|
| 2018/05/08 | 34 | 31.57 | 34 | 31.42 | 30.90 | 0 | 8,544 | 0.00% |
|
| 2018/05/07 | 33 | 30.59 | 31 | 30.68 | 31.00 | 2 | 8,596 | 0.02% |
|
| 2018/05/04 | 42 | 32.07 | 38 | 31.99 | 31.10 | 4 | 8,574 | 0.05% |
|
| 2018/05/03 | 111 | 32.58 | 58 | 32.08 | 31.90 | 53 | 8,483 | 0.62% |
大買/
|
| 2018/05/02 | 82 | 33.66 | 61 | 34.02 | 30.90 | 21 | 8,397 | 0.25% |
|
| 2018/04/30 | 1 | 33.95 | 0 | 0.00 | 33.95 | 1 | 8,158 | 0.01% |
|
| 2018/04/27 | 39 | 29.99 | 42 | 30.13 | 30.90 | -3 | 8,131 | -0.04% |
|
| 2018/04/26 | 22 | 30.42 | 24 | 30.40 | 28.10 | -2 | 7,996 | -0.03% |
|
| 2018/04/25 | 33 | 29.06 | 58 | 29.25 | 29.90 | -25 | 7,863 | -0.32% |
|
| 2018/04/24 | 64 | 29.76 | 48 | 29.94 | 29.00 | 16 | 7,654 | 0.21% |
|
| 2018/04/23 | 36 | 32.78 | 27 | 33.60 | 32.20 | 9 | 7,447 | 0.12% |
|
| 2018/04/20 | 56 | 35.71 | 78 | 35.64 | 35.50 | -22 | 7,296 | -0.30% |
|
| 2018/04/19 | 32 | 34.50 | 0 | 0.00 | 34.50 | 32 | 6,850 | 0.47% |
|
| 2018/04/18 | 47 | 28.76 | 65 | 29.05 | 31.40 | -18 | 6,821 | -0.26% |
|
| 2018/04/17 | 51 | 30.19 | 54 | 30.24 | 28.55 | -3 | 6,457 | -0.05% |
|
| 2018/04/16 | 48 | 32.33 | 48 | 32.08 | 31.70 | 0 | 6,250 | 0.00% |
|
| 2018/04/13 | 70 | 32.51 | 65 | 32.49 | 32.95 | 5 | 6,134 | 0.08% |
|
| 2018/04/12 | 46 | 34.91 | 50 | 35.07 | 33.30 | -4 | 5,835 | -0.07% |
|
| 2018/04/11 | 62 | 37.11 | 68 | 37.09 | 36.90 | -6 | 5,665 | -0.11% |
|
| 2018/04/10 | 56 | 36.72 | 91 | 36.72 | 36.00 | -35 | 5,565 | -0.63% |
|
| 2018/04/09 | 25 | 40.41 | 43 | 39.54 | 38.70 | -18 | 5,342 | -0.34% |
|
| 2018/04/03 | 3 | 42.00 | 0 | 0.00 | 43.00 | 3 | 5,068 | 0.06% |
|
| 2018/04/02 | 1 | 42.95 | 0 | 0.00 | 42.95 | 1 | 5,039 | 0.02% |
|
| 2018/03/31 | 0 | 0.00 | 1 | 40.55 | 41.45 | -1 | 5,014 | -0.02% |
|
| 2018/03/29 | 1 | 41.60 | 0 | 0.00 | 40.55 | 1 | 4,959 | 0.02% |
|
| 2018/03/28 | 1 | 38.30 | 1 | 38.25 | 40.15 | 0 | 4,960 | 0.00% |
|
| 2018/03/27 | 0 | 0.00 | 1 | 35.50 | 38.30 | -1 | 4,959 | -0.02% |
|
| 2018/03/23 | 1 | 33.10 | 2 | 34.80 | 34.00 | -1 | 4,884 | -0.02% |
|
| 2018/03/22 | 1 | 38.10 | 1 | 36.35 | 36.35 | 0 | 4,811 | 0.00% |
|
| 2018/03/21 | 19 | 38.98 | 24 | 39.24 | 40.35 | -5 | 4,771 | -0.10% |
|
| 2018/03/20 | 26 | 35.48 | 10 | 35.82 | 36.70 | 16 | 4,550 | 0.35% |
|
| 2018/03/19 | 9 | 31.61 | 10 | 31.98 | 33.40 | -1 | 4,382 | -0.02% |
|
| 2018/03/16 | 15 | 30.35 | 10 | 30.28 | 30.40 | 5 | 4,204 | 0.12% |
|
| 2018/03/15 | 76.1 | 31.73 | 41 | 31.70 | 32.20 | 35.1 | 4,071 | 0.86% |
|
| 2018/03/13 | 1 | 26.10 | 4 | 26.49 | 26.65 | -3 | 3,766 | -0.08% |
|
| 2018/03/12 | 10 | 23.87 | 12 | 23.93 | 24.25 | -2 | 3,704 | -0.05% |
|
| 2018/03/09 | 10 | 22.44 | 2 | 22.00 | 22.05 | 8 | 3,598 | 0.22% |
|
| 2018/03/08 | 8 | 23.73 | 14 | 23.52 | 22.70 | -6 | 3,541 | -0.17% |
|
| 2018/03/07 | 21 | 23.25 | 7 | 23.76 | 23.00 | 14 | 3,492 | 0.40% |
|
| 2018/03/06 | 5 | 23.59 | 2 | 23.78 | 24.50 | 3 | 3,428 | 0.09% |
|
| 2018/03/05 | 11 | 23.48 | 5 | 23.60 | 23.90 | 6 | 3,361 | 0.18% |
|
| 2018/03/02 | 11 | 23.34 | 23 | 23.33 | 23.75 | -12 | 3,256 | -0.37% |
|
| 2018/03/01 | 9 | 20.91 | 2 | 20.50 | 21.75 | 7 | 3,151 | 0.22% |
|
| 2018/02/27 | 11 | 20.88 | 3 | 19.97 | 19.80 | 8 | 3,066 | 0.26% |
|
| 2018/02/26 | 7 | 19.62 | 15 | 18.53 | 19.75 | -8 | 2,980 | -0.27% |
|
| 2018/02/23 | 20 | 20.13 | 35 | 20.32 | 18.65 | -15 | 2,888 | -0.52% |
|
| 2018/02/22 | 31 | 20.43 | 17 | 20.61 | 20.60 | 14 | 2,673 | 0.52% |
|
| 2018/02/21 | 3 | 19.07 | 4 | 19.35 | 19.35 | -1 | 2,419 | -0.04% |
|
| 2018/02/12 | 13 | 17.35 | 8.2 | 17.14 | 17.60 | 4.8 | 2,351 | 0.20% |
|
| 2018/02/09 | 12 | 15.19 | 23 | 15.30 | 16.00 | -11 | 2,163 | -0.51% |
|
| 2018/02/08 | 16 | 13.97 | 0 | 0.00 | 14.55 | 16 | 1,950 | 0.82% |
|
| 2018/02/07 | 1 | 13.25 | 1 | 12.60 | 13.25 | 0 | 1,790 | 0.00% |
|
| 2018/02/06 | 1 | 11.90 | 0 | 0.00 | 12.05 | 1 | 1,702 | 0.06% |
|
| 2018/02/01 | 0 | 0.00 | 5 | 13.75 | 13.80 | -5 | 1,591 | -0.31% |
|
| 2018/01/31 | 5 | 14.30 | 2 | 14.35 | 14.10 | 3 | 1,535 | 0.20% |
|
| 2018/01/30 | 5 | 13.89 | 6 | 14.30 | 13.50 | -1 | 1,431 | -0.07% |
|
| 2018/01/29 | 3 | 14.60 | 0 | 0.00 | 14.60 | 3 | 1,284 | 0.23% |
|
| 2018/01/26 | 4 | 12.30 | 4 | 11.93 | 13.30 | 0 | 1,164 | 0.00% |
|
| 2018/01/25 | 5 | 12.51 | 6 | 12.47 | 12.10 | -1 | 1,055 | -0.09% |
|
| 2018/01/24 | 6 | 11.90 | 0 | 0.00 | 12.40 | 6 | 914 | 0.66% |
|
| 2018/01/23 | 0 | 0.00 | 2 | 11.00 | 11.30 | -2 | 754 | -0.27% |
|
| 2018/01/18 | 2 | 10.75 | 0 | 0.00 | 10.65 | 2 | 744 | 0.27% |
|
| 2018/01/15 | 0 | 0.00 | 1 | 10.60 | 10.55 | -1 | 773 | -0.13% |
|
| 2018/01/11 | 0 | 0.00 | 1 | 10.65 | 10.55 | -1 | 779 | -0.13% |
|
| 2018/01/09 | 1 | 10.60 | 0 | 0.00 | 10.70 | 1 | 781 | 0.13% |
|