券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
群益金鼎-高盛 券商分點個股進出
群益金鼎-高盛 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/04/18 | 28.7 | 74.92 | 29 | 74.17 | 72.00 | -0.3 | 4,470 | -0.01% |
|
| 2024/04/17 | 0 | 0.00 | 3 | 73.80 | 73.80 | -3 | 3,962 | -0.08% |
|
| 2024/04/16 | 5 | 67.30 | 0 | 0.00 | 67.10 | 5 | 3,925 | 0.13% |
|
| 2024/04/15 | 5.1 | 70.99 | 1 | 72.50 | 70.50 | 4.1 | 3,825 | 0.11% |
|
| 2024/04/12 | 2.1 | 72.70 | 6.3 | 72.34 | 71.60 | -4.2 | 3,741 | -0.11% |
|
| 2024/04/11 | 4 | 72.40 | 10 | 71.79 | 70.50 | -6 | 3,656 | -0.16% |
|
| 2024/04/10 | 18 | 70.18 | 10 | 70.45 | 71.50 | 8 | 3,535 | 0.23% |
|
| 2024/04/09 | 0 | 0.00 | 1 | 66.00 | 65.70 | -1 | 3,357 | -0.03% |
|
| 2024/04/08 | 13 | 67.25 | 10 | 66.90 | 67.20 | 3 | 3,322 | 0.09% |
|
| 2024/04/03 | 0 | 0.00 | 3 | 68.47 | 68.60 | -3 | 3,261 | -0.09% |
|
| 2024/04/02 | 3 | 66.30 | 2 | 67.10 | 68.20 | 1 | 3,173 | 0.03% |
|
| 2024/04/01 | 6 | 65.47 | 21 | 67.34 | 67.70 | -15 | 2,978 | -0.50% |
|
| 2024/03/28 | 0 | 0.00 | 2 | 59.85 | 60.70 | -2 | 2,625 | -0.08% |
|
| 2024/03/26 | 1 | 57.30 | 1 | 57.30 | 57.30 | 0 | 2,487 | 0.00% |
|
| 2024/03/21 | 0 | 57.40 | 0.1 | 57.10 | 57.20 | 0 | 2,439 | 0.00% |
|
| 2024/03/15 | 2 | 59.80 | 0 | 0.00 | 59.50 | 2 | 2,472 | 0.08% |
|
| 2024/03/14 | 0 | 0.00 | 1 | 60.00 | 61.20 | -1 | 2,445 | -0.04% |
|
| 2024/03/13 | 2 | 62.00 | 2 | 63.00 | 61.70 | 0 | 2,402 | 0.00% |
|
| 2024/03/12 | 3 | 61.93 | 1 | 62.20 | 61.80 | 2 | 2,320 | 0.09% |
|
| 2024/03/11 | 23 | 64.36 | 40.2 | 64.82 | 64.20 | -17.2 | 2,207 | -0.78% |
|
| 2024/03/08 | 2.1 | 58.52 | 3.1 | 60.80 | 61.00 | -0.9 | 1,567 | -0.06% |
|
| 2024/03/07 | 2.5 | 55.76 | 0.5 | 55.80 | 55.50 | 2 | 1,432 | 0.14% |
|
| 2024/03/06 | 4.5 | 56.79 | 1.8 | 56.82 | 56.10 | 2.7 | 1,416 | 0.19% |
|
| 2024/03/05 | 1.8 | 59.14 | 0.6 | 58.53 | 58.00 | 1.2 | 1,411 | 0.08% |
|
| 2024/03/04 | 1.4 | 59.58 | 0.2 | 60.09 | 59.70 | 1.2 | 1,384 | 0.09% |
|
| 2024/03/01 | 1.4 | 59.91 | 0.4 | 59.92 | 59.50 | 1 | 1,371 | 0.07% |
|
| 2024/02/29 | 2.2 | 60.21 | 0.2 | 60.33 | 60.30 | 2 | 1,363 | 0.15% |
|
| 2024/02/27 | 1 | 61.10 | 1 | 62.10 | 61.50 | 0 | 1,350 | 0.00% |
|
| 2024/02/26 | 2.6 | 61.49 | 0.7 | 61.44 | 62.60 | 1.9 | 1,326 | 0.14% |
|
| 2024/02/23 | 0.7 | 61.01 | 2.4 | 61.25 | 60.70 | -1.7 | 1,268 | -0.14% |
|
| 2024/02/22 | 2.1 | 61.10 | 1.1 | 61.48 | 61.10 | 1 | 1,299 | 0.07% |
|
| 2024/02/16 | 1 | 62.80 | 0 | 0.00 | 62.80 | 1 | 1,319 | 0.08% |
|
| 2024/02/15 | 1.1 | 61.00 | 0.1 | 61.20 | 62.40 | 1 | 1,311 | 0.08% |
|
| 2024/02/05 | 3 | 60.91 | 0.3 | 61.20 | 60.90 | 2.7 | 1,300 | 0.21% |
|
| 2024/02/02 | 1.7 | 61.99 | 3.3 | 62.32 | 61.90 | -1.6 | 1,279 | -0.13% |
|
| 2024/02/01 | 0.8 | 62.64 | 0.3 | 62.30 | 62.20 | 0.5 | 1,278 | 0.04% |
|
| 2024/01/31 | 0.3 | 63.43 | 0.3 | 63.40 | 63.00 | 0 | 1,270 | 0.00% |
|
| 2024/01/30 | 1.7 | 64.38 | 0.2 | 64.20 | 63.50 | 1.6 | 1,263 | 0.12% |
|
| 2024/01/26 | 2 | 64.45 | 0 | 0.00 | 64.40 | 2 | 1,271 | 0.16% |
|
| 2024/01/25 | 0 | 0.00 | 2 | 64.70 | 64.30 | -2 | 1,283 | -0.16% |
|
| 2024/01/22 | 4 | 65.18 | 3 | 65.10 | 65.50 | 1 | 1,324 | 0.08% |
|
| 2024/01/19 | 5 | 63.40 | 0 | 0.00 | 63.80 | 5 | 1,314 | 0.38% |
|
| 2024/01/18 | 0.2 | 63.52 | 0.2 | 63.20 | 62.90 | 0 | 1,311 | 0.00% |
|
| 2024/01/17 | 0.2 | 64.94 | 0.2 | 64.10 | 64.10 | 0 | 1,304 | 0.00% |
|
| 2024/01/16 | 1.1 | 65.07 | 1.1 | 65.01 | 65.40 | 0 | 1,291 | 0.00% |
|
| 2024/01/15 | 0.1 | 66.15 | 0.1 | 66.30 | 65.90 | 0 | 1,287 | 0.00% |
|
| 2024/01/12 | 0.1 | 66.55 | 5.1 | 65.82 | 65.80 | -5 | 1,298 | -0.38% |
|
| 2024/01/11 | 0.1 | 66.00 | 0.1 | 66.80 | 66.60 | 0 | 1,300 | 0.00% |
|
| 2024/01/10 | 1.3 | 66.91 | 1.4 | 66.34 | 65.50 | -0.1 | 1,314 | 0.00% |
|
| 2024/01/09 | 0.4 | 68.34 | 0.2 | 68.21 | 67.80 | 0.1 | 1,287 | 0.01% |
|
| 2024/01/08 | 0.1 | 68.85 | 0.5 | 69.41 | 68.50 | -0.4 | 1,277 | -0.03% |
|
| 2024/01/05 | 6.1 | 69.16 | 0.1 | 69.20 | 69.10 | 6 | 1,275 | 0.47% |
|
| 2024/01/03 | 1.1 | 70.17 | 0 | 0.00 | 70.40 | 1.1 | 1,259 | 0.09% |
|
| 2024/01/02 | 0.1 | 71.90 | 0 | 0.00 | 71.40 | 0.1 | 1,245 | 0.01% |
|
| 2023/12/29 | 0.1 | 72.40 | 0 | 0.00 | 72.10 | 0.1 | 1,240 | 0.01% |
|
| 2023/12/28 | 0 | 0.00 | 2 | 73.20 | 72.70 | -2 | 1,242 | -0.16% |
|
| 2023/12/27 | 1 | 72.70 | 0 | 0.00 | 73.00 | 1 | 1,240 | 0.08% |
|
| 2023/12/25 | 0 | 0.00 | 6.3 | 71.42 | 71.40 | -6.3 | 1,247 | -0.50% |
|
| 2023/12/18 | 1 | 72.60 | 0 | 0.00 | 72.30 | 1 | 1,446 | 0.07% |
|
| 2023/12/15 | 1 | 75.00 | 1 | 74.30 | 73.60 | 0 | 1,504 | 0.00% |
|
| 2023/12/14 | 0 | 71.40 | 1 | 71.20 | 71.50 | -1 | 1,432 | -0.07% |
|
| 2023/12/11 | 6 | 71.20 | 0 | 0.00 | 71.20 | 6 | 1,445 | 0.42% |
|
| 2023/12/08 | 2 | 71.35 | 0 | 0.00 | 71.10 | 2 | 1,449 | 0.14% |
|
| 2023/12/07 | 4 | 71.60 | 0 | 0.00 | 71.10 | 4 | 1,448 | 0.28% |
|
| 2023/12/01 | 4.1 | 75.46 | 4 | 75.30 | 75.10 | 0.1 | 1,451 | 0.01% |
|
| 2023/11/30 | 0 | 0.00 | 2.1 | 75.28 | 76.40 | -2.1 | 1,432 | -0.15% |
|
| 2023/11/29 | 0 | 0.00 | 3 | 74.07 | 73.50 | -3 | 1,376 | -0.22% |
|
| 2023/11/22 | 0 | 0.00 | 7 | 72.50 | 73.20 | -7 | 1,364 | -0.51% |
|
| 2023/11/21 | 7 | 74.00 | 0 | 0.00 | 73.00 | 7 | 1,370 | 0.51% |
|
| 2023/11/20 | 0 | 0.00 | 6 | 73.07 | 73.50 | -6 | 1,372 | -0.44% |
|
| 2023/11/14 | 1 | 69.10 | 0 | 69.00 | 69.70 | 1 | 1,355 | 0.07% |
|
| 2023/11/13 | 2 | 69.15 | 0 | 69.00 | 69.00 | 2 | 1,364 | 0.15% |
|
| 2023/11/10 | 1.1 | 69.66 | 0 | 69.20 | 69.20 | 1 | 1,372 | 0.08% |
|
| 2023/11/09 | 1 | 69.80 | 0 | 0.00 | 69.10 | 1 | 1,384 | 0.07% |
|
| 2023/11/08 | 1 | 70.80 | 0 | 0.00 | 70.40 | 1 | 1,410 | 0.07% |
|
| 2023/11/07 | 1 | 71.40 | 0 | 0.00 | 71.50 | 1 | 1,424 | 0.07% |
|
| 2023/11/06 | 0 | 0.00 | 1 | 71.60 | 71.70 | -1 | 1,452 | -0.07% |
|
| 2023/11/03 | 1 | 70.50 | 0 | 0.00 | 70.70 | 1 | 1,458 | 0.07% |
|
| 2023/10/31 | 1 | 68.63 | 0 | 68.90 | 68.40 | 1 | 1,451 | 0.07% |
|
| 2023/10/25 | 0 | 0.00 | 1 | 72.00 | 72.10 | -1 | 1,510 | -0.07% |
|
| 2023/10/24 | 0 | 0.00 | 1 | 69.60 | 70.30 | -1 | 1,512 | -0.07% |
|
| 2023/10/23 | 0 | 0.00 | 0.1 | 70.60 | 69.60 | -0.1 | 1,538 | -0.01% |
|
| 2023/10/20 | 1.2 | 70.75 | 0.1 | 70.10 | 70.90 | 1.1 | 1,568 | 0.07% |
|
| 2023/10/19 | 0.1 | 69.05 | 0.2 | 68.90 | 69.00 | 0 | 1,628 | 0.00% |
|
| 2023/10/18 | 0.3 | 71.00 | 0.3 | 70.40 | 69.00 | 0 | 1,651 | 0.00% |
|
| 2023/10/17 | 0.1 | 71.60 | 0.1 | 72.20 | 71.30 | 0 | 1,638 | 0.00% |
|
| 2023/10/16 | 1.1 | 71.33 | 0.1 | 72.27 | 71.40 | 0.9 | 1,655 | 0.06% |
|
| 2023/10/12 | 0 | 72.50 | 0 | 0.00 | 72.40 | 0 | 1,748 | 0.00% |
|
| 2023/10/11 | 0.1 | 71.80 | 0 | 72.10 | 71.90 | 0 | 1,791 | 0.00% |
|
| 2023/10/02 | 0.1 | 73.50 | 0 | 0.00 | 74.00 | 0.1 | 2,715 | 0.00% |
|
| 2023/09/28 | 3 | 71.80 | 1 | 72.20 | 72.20 | 2 | 2,973 | 0.07% |
|
| 2023/09/27 | 0.1 | 71.74 | 0.1 | 71.84 | 71.40 | 0 | 2,993 | 0.00% |
|
| 2023/09/26 | 3 | 72.33 | 0 | 0.00 | 72.10 | 3 | 2,996 | 0.10% |
|
| 2023/09/21 | 2 | 77.85 | 0 | 0.00 | 76.20 | 2 | 2,932 | 0.07% |
|
| 2023/09/20 | 1 | 82.20 | 1 | 80.60 | 78.60 | 0 | 2,855 | 0.00% |
|
| 2023/09/18 | 0 | 0.00 | 3.1 | 78.54 | 79.20 | -3.1 | 2,834 | -0.11% |
|
| 2023/09/15 | 0 | 0.00 | 3 | 79.00 | 79.00 | -3 | 2,869 | -0.10% |
|
| 2023/09/14 | 0 | 0.00 | 1 | 79.90 | 79.80 | -1 | 2,922 | -0.03% |
|
| 2023/09/13 | 0 | 0.00 | 0.1 | 78.70 | 79.50 | -0.1 | 2,937 | 0.00% |
|
| 2023/09/12 | 0 | 76.70 | 0 | 0.00 | 77.60 | 0 | 3,034 | 0.00% |
|
| 2023/09/11 | 3.1 | 77.29 | 0 | 0.00 | 76.60 | 3.1 | 3,187 | 0.10% |
|
| 2023/09/06 | 0 | 0.00 | 1 | 80.10 | 80.20 | -1 | 3,622 | -0.03% |
|
| 2023/09/04 | 0 | 0.00 | 1 | 79.20 | 79.20 | -1 | 3,667 | -0.03% |
|
| 2023/08/31 | 0 | 0.00 | 0.1 | 79.00 | 79.10 | -0.1 | 3,800 | 0.00% |
|
| 2023/08/25 | 0 | 0.00 | 0.1 | 78.00 | 76.90 | -0.1 | 4,037 | 0.00% |
|
| 2023/08/24 | 0.1 | 77.00 | 0 | 0.00 | 77.30 | 0.1 | 4,045 | 0.00% |
|
| 2023/08/18 | 0 | 0.00 | 1 | 75.30 | 75.10 | -1 | 4,085 | -0.02% |
|
| 2023/08/16 | 0.2 | 71.90 | 0.2 | 73.70 | 74.00 | 0 | 4,078 | 0.00% |
|
| 2023/08/15 | 0.1 | 73.30 | 0.1 | 73.11 | 73.20 | 0 | 4,084 | 0.00% |
|
| 2023/08/14 | 0.3 | 73.45 | 1.2 | 72.25 | 72.20 | -1 | 4,086 | -0.02% |
|
| 2023/08/11 | 0.1 | 74.60 | 0.1 | 74.70 | 75.00 | 0 | 4,059 | 0.00% |
|
| 2023/08/10 | 3 | 75.97 | 0.1 | 76.20 | 75.80 | 3 | 4,061 | 0.07% |
|
| 2023/08/09 | 1 | 77.50 | 0 | 0.00 | 77.50 | 1 | 4,064 | 0.02% |
|
| 2023/08/08 | 0 | 0.00 | 1 | 78.00 | 78.00 | -1 | 4,089 | -0.02% |
|
| 2023/08/07 | 0 | 0.00 | 1 | 79.60 | 79.60 | -1 | 4,103 | -0.02% |
|
| 2023/08/04 | 0 | 0.00 | 1 | 78.20 | 78.30 | -1 | 4,104 | -0.02% |
|
| 2023/08/02 | 2.1 | 77.86 | 0 | 0.00 | 77.70 | 2.1 | 4,126 | 0.05% |
|
| 2023/08/01 | 1 | 80.00 | 2 | 79.55 | 79.70 | -1 | 4,102 | -0.02% |
|
| 2023/07/31 | 1 | 79.40 | 0 | 0.00 | 79.30 | 1 | 4,107 | 0.02% |
|
| 2023/07/28 | 0 | 0.00 | 0.2 | 80.20 | 80.80 | -0.2 | 4,095 | 0.00% |
|
| 2023/07/26 | 0.1 | 79.50 | 0 | 0.00 | 78.80 | 0.1 | 4,093 | 0.00% |
|
| 2023/07/25 | 0 | 0.00 | 1 | 80.80 | 80.80 | -1 | 4,105 | -0.02% |
|
| 2023/07/24 | 2 | 78.95 | 0.2 | 79.60 | 78.30 | 1.9 | 4,093 | 0.05% |
|
| 2023/07/21 | 0 | 0.00 | 0.2 | 83.10 | 82.20 | -0.2 | 4,065 | 0.00% |
|
| 2023/07/20 | 3 | 83.73 | 2 | 83.50 | 83.90 | 1 | 4,107 | 0.02% |
|
| 2023/07/19 | 1 | 84.00 | 0 | 0.00 | 83.10 | 1 | 4,145 | 0.02% |
|
| 2023/07/18 | 1.1 | 84.25 | 2 | 87.60 | 84.00 | -0.9 | 4,258 | -0.02% |
|
| 2023/07/17 | 5 | 86.88 | 2 | 87.05 | 86.80 | 3 | 4,285 | 0.07% |
|
| 2023/07/14 | 1 | 87.50 | 0 | 0.00 | 87.70 | 1 | 4,293 | 0.02% |
|
| 2023/07/13 | 0.1 | 87.20 | 1 | 88.10 | 86.60 | -0.9 | 4,279 | -0.02% |
|
| 2023/07/12 | 2.1 | 89.96 | 4 | 88.90 | 88.40 | -1.9 | 4,230 | -0.04% |
|
| 2023/07/11 | 6.1 | 92.08 | 5 | 91.54 | 90.50 | 1.1 | 4,143 | 0.03% |
|
| 2023/07/10 | 12 | 91.54 | 20.1 | 91.13 | 90.40 | -8.1 | 3,887 | -0.21% |
|
| 2023/07/07 | 2 | 87.05 | 1 | 87.00 | 86.70 | 1 | 3,557 | 0.03% |
|
| 2023/07/06 | 7.1 | 87.89 | 4.1 | 88.35 | 88.00 | 3 | 3,479 | 0.09% |
|
| 2023/07/04 | 0 | 0.00 | 0.1 | 84.30 | 84.20 | -0.1 | 3,256 | 0.00% |
|
| 2023/07/03 | 0.1 | 83.30 | 0 | 0.00 | 83.10 | 0.1 | 3,271 | 0.00% |
|
| 2023/06/30 | 8 | 84.19 | 0 | 0.00 | 83.80 | 8 | 3,256 | 0.25% |
|
| 2023/06/28 | 1 | 83.10 | 0 | 0.00 | 82.90 | 1 | 3,313 | 0.03% |
|
| 2023/06/27 | 3 | 84.50 | 0.2 | 84.20 | 83.20 | 2.9 | 3,418 | 0.08% |
|
| 2023/06/26 | 9 | 84.73 | 6 | 85.17 | 84.50 | 3 | 3,399 | 0.09% |
|
| 2023/06/21 | 9 | 87.09 | 4 | 86.98 | 86.70 | 5 | 3,392 | 0.15% |
|
| 2023/06/20 | 0.1 | 88.10 | 3 | 87.80 | 88.00 | -2.9 | 3,370 | -0.09% |
|
| 2023/06/19 | 1 | 86.00 | 0 | 0.00 | 86.10 | 1 | 3,333 | 0.03% |
|
| 2023/06/16 | 0.2 | 87.24 | 0 | 0.00 | 86.10 | 0.2 | 3,331 | 0.00% |
|
| 2023/06/15 | 7 | 89.19 | 9 | 88.90 | 88.60 | -2 | 3,330 | -0.06% |
|
| 2023/06/14 | 9 | 89.69 | 6.8 | 89.01 | 90.20 | 2.2 | 3,207 | 0.07% |
|
| 2023/06/13 | 1 | 87.20 | 1 | 88.60 | 86.50 | 0 | 3,047 | 0.00% |
|
| 2023/06/12 | 0 | 0.00 | 1 | 85.40 | 85.40 | -1 | 2,895 | -0.03% |
|
| 2023/06/08 | 1 | 83.50 | 0 | 0.00 | 82.70 | 1 | 2,862 | 0.03% |
|
| 2023/06/05 | 5 | 87.20 | 6 | 85.65 | 85.20 | -1 | 2,812 | -0.04% |
|
| 2023/06/02 | 2.1 | 83.43 | 7 | 82.51 | 82.20 | -5 | 2,698 | -0.18% |
|
| 2023/05/31 | 0 | 0.00 | 0 | 79.70 | 79.70 | 0 | 2,906 | 0.00% |
|
| 2023/05/25 | 2 | 79.10 | 2 | 77.65 | 77.30 | 0 | 2,952 | 0.00% |
|
| 2023/05/24 | 6 | 78.60 | 6 | 78.20 | 79.10 | 0 | 2,992 | 0.00% |
|
| 2023/05/18 | 0 | 0.00 | 0.1 | 77.90 | 77.40 | -0.1 | 3,035 | 0.00% |
|
| 2023/05/16 | 0 | 0.00 | 1 | 76.70 | 76.60 | -1 | 3,082 | -0.03% |
|
| 2023/05/15 | 0.2 | 74.71 | 0.2 | 74.59 | 74.50 | 0 | 3,081 | 0.00% |
|
| 2023/05/12 | 0.1 | 75.00 | 0.1 | 75.40 | 75.50 | 0 | 3,123 | 0.00% |
|
| 2023/05/11 | 1.2 | 75.72 | 0.1 | 75.60 | 75.20 | 1.1 | 3,118 | 0.04% |
|
| 2023/05/05 | 0 | 0.00 | 0 | 78.10 | 77.80 | 0 | 3,329 | 0.00% |
|
| 2023/05/04 | 0 | 0.00 | 4 | 78.73 | 78.30 | -4 | 3,464 | -0.12% |
|
| 2023/05/03 | 2 | 77.95 | 0 | 0.00 | 78.90 | 2 | 3,511 | 0.06% |
|
| 2023/05/02 | 2 | 78.65 | 2 | 78.95 | 79.00 | 0 | 3,566 | 0.00% |
|
| 2023/04/28 | 1 | 77.90 | 0 | 0.00 | 77.90 | 1 | 3,645 | 0.03% |
|
| 2023/04/27 | 1.2 | 76.73 | 2.1 | 76.72 | 76.30 | -1 | 3,616 | -0.03% |
|
| 2023/04/26 | 4.1 | 75.88 | 3.3 | 75.74 | 76.70 | 0.8 | 3,627 | 0.02% |
|
| 2023/04/25 | 4.3 | 78.37 | 3.2 | 78.26 | 77.00 | 1.1 | 3,610 | 0.03% |
|
| 2023/04/24 | 5.1 | 79.33 | 11.1 | 79.01 | 80.00 | -6 | 3,603 | -0.17% |
|
| 2023/04/21 | 4.3 | 80.79 | 2.2 | 81.71 | 79.10 | 2.1 | 3,573 | 0.06% |
|
| 2023/04/20 | 7.3 | 84.80 | 9.2 | 83.83 | 83.50 | -1.9 | 3,464 | -0.05% |
|
| 2023/04/19 | 4.2 | 86.82 | 3.3 | 86.71 | 86.50 | 0.9 | 3,429 | 0.03% |
|
| 2023/04/18 | 0.1 | 88.00 | 0 | 0.00 | 87.60 | 0.1 | 3,431 | 0.00% |
|
| 2023/04/17 | 0.1 | 88.40 | 0.1 | 88.70 | 88.70 | 0 | 3,425 | 0.00% |
|
| 2023/04/14 | 1 | 88.40 | 2 | 88.40 | 88.40 | -1 | 3,408 | -0.03% |
|
| 2023/04/13 | 0.4 | 88.92 | 6.1 | 88.85 | 88.20 | -5.7 | 3,425 | -0.17% |
|
| 2023/04/12 | 9.3 | 89.63 | 3 | 88.17 | 90.40 | 6.3 | 3,410 | 0.18% |
|
| 2023/04/11 | 0.1 | 90.43 | 1 | 90.00 | 90.00 | -0.9 | 3,405 | -0.03% |
|
| 2023/04/10 | 6 | 91.63 | 3 | 90.60 | 90.50 | 3 | 3,427 | 0.09% |
|
| 2023/04/07 | 3 | 92.17 | 2.1 | 91.99 | 92.30 | 0.9 | 3,421 | 0.03% |
|
| 2023/04/06 | 0.1 | 91.80 | 1 | 91.50 | 91.30 | -1 | 3,404 | -0.03% |
|
| 2023/03/31 | 0 | 0.00 | 2 | 90.50 | 90.70 | -2 | 3,404 | -0.06% |
|
| 2023/03/30 | 0.1 | 90.60 | 0 | 0.00 | 90.50 | 0.1 | 3,449 | 0.00% |
|
| 2023/03/29 | 6 | 91.28 | 2 | 89.90 | 89.80 | 4 | 3,455 | 0.12% |
|
| 2023/03/28 | 8 | 91.59 | 5.1 | 91.50 | 91.70 | 2.9 | 3,436 | 0.08% |
|
| 2023/03/27 | 1 | 90.80 | 1 | 91.00 | 90.00 | 0 | 3,372 | 0.00% |
|
| 2023/03/21 | 0 | 0.00 | 1 | 90.00 | 89.70 | -1 | 3,382 | -0.03% |
|
| 2023/03/20 | 0 | 0.00 | 2 | 90.90 | 89.90 | -2 | 3,390 | -0.06% |
|
| 2023/03/17 | 1.2 | 88.42 | 0 | 0.00 | 88.50 | 1.2 | 3,318 | 0.04% |
|
| 2023/03/15 | 0 | 0.00 | 1 | 87.40 | 86.80 | -1 | 3,365 | -0.03% |
|
| 2023/03/14 | 1 | 86.10 | 6 | 87.25 | 86.10 | -5 | 3,395 | -0.15% |
|
| 2023/03/10 | 8.1 | 89.93 | 1.1 | 88.87 | 88.90 | 7 | 3,468 | 0.20% |
|
| 2023/03/06 | 0 | 0.00 | 2.3 | 90.34 | 90.70 | -2.3 | 3,527 | -0.06% |
|
| 2023/03/03 | 7 | 88.24 | 2 | 88.85 | 89.20 | 5 | 3,536 | 0.14% |
|
| 2023/03/02 | 1.1 | 93.06 | 0 | 0.00 | 90.80 | 1.1 | 3,372 | 0.03% |
|
| 2023/03/01 | 0 | 0.00 | 1 | 93.30 | 93.00 | -1 | 3,378 | -0.03% |
|
| 2023/02/24 | 5 | 93.10 | 1 | 93.10 | 93.10 | 4 | 3,413 | 0.12% |
|
| 2023/02/23 | 1.1 | 94.28 | 0 | 0.00 | 93.90 | 1.1 | 3,423 | 0.03% |
|
| 2023/02/22 | 3 | 94.10 | 3 | 93.37 | 93.20 | 0 | 3,543 | 0.00% |
|
| 2023/02/21 | 1 | 97.70 | 0 | 0.00 | 97.10 | 1 | 3,626 | 0.03% |
|
| 2023/02/16 | 0 | 0.00 | 6 | 97.10 | 97.90 | -6 | 4,067 | -0.15% |
|
| 2023/02/15 | 6 | 95.80 | 0 | 0.00 | 95.90 | 6 | 4,178 | 0.14% |
|
| 2023/02/14 | 0 | 96.80 | 1.1 | 96.53 | 97.00 | -1.1 | 4,192 | -0.03% |
|
| 2023/02/13 | 2.1 | 95.74 | 0 | 0.00 | 96.10 | 2.1 | 4,328 | 0.05% |
|
| 2023/02/10 | 0.1 | 98.00 | 0 | 0.00 | 95.20 | 0.1 | 4,382 | 0.00% |
|
| 2023/02/09 | 1 | 99.20 | 1 | 98.60 | 98.30 | 0 | 4,372 | 0.00% |
|
| 2023/02/08 | 3.1 | 99.08 | 2.1 | 99.11 | 98.90 | 1 | 4,401 | 0.02% |
|
| 2023/02/07 | 0 | 0.00 | 2 | 97.05 | 97.60 | -2 | 4,395 | -0.05% |
|
| 2023/02/06 | 2.1 | 98.10 | 0.1 | 100.00 | 96.90 | 2 | 4,427 | 0.05% |
|
| 2023/02/03 | 12.2 | 100.44 | 24.1 | 99.81 | 98.20 | -11.9 | 4,387 | -0.27% |
|
| 2023/02/02 | 1.1 | 99.32 | 4 | 99.40 | 100.00 | -3 | 4,351 | -0.07% |
|
| 2023/02/01 | 0.1 | 97.00 | 0 | 0.00 | 96.70 | 0.1 | 4,263 | 0.00% |
|
| 2023/01/31 | 11.1 | 95.33 | 0 | 0.00 | 96.30 | 11.1 | 4,303 | 0.26% |
|
| 2023/01/30 | 1 | 94.30 | 1 | 94.80 | 94.80 | 0 | 4,295 | 0.00% |
|
| 2023/01/17 | 0 | 0.00 | 3 | 89.83 | 89.50 | -3 | 4,271 | -0.07% |
|
| 2023/01/13 | 3 | 89.50 | 0 | 0.00 | 87.70 | 3 | 4,344 | 0.07% |
|
| 2023/01/12 | 7.1 | 92.23 | 9 | 90.07 | 89.20 | -2 | 4,404 | -0.04% |
|
| 2023/01/10 | 0 | 0.00 | 2 | 89.85 | 89.80 | -2 | 4,472 | -0.04% |
|
| 2023/01/09 | 11.1 | 90.38 | 9 | 90.54 | 90.50 | 2.1 | 4,547 | 0.05% |
|
| 2023/01/06 | 2 | 88.70 | 8 | 88.16 | 88.80 | -6 | 4,610 | -0.13% |
|
| 2023/01/05 | 2 | 87.20 | 2 | 86.40 | 85.90 | 0 | 4,723 | 0.00% |
|
| 2022/12/26 | 0 | 0.00 | 1.1 | 87.64 | 88.30 | -1.1 | 5,391 | -0.02% |
|
| 2022/12/23 | 1 | 86.70 | 1 | 86.20 | 86.90 | 0 | 5,515 | 0.00% |
|
| 2022/12/22 | 2.1 | 87.20 | 7 | 86.90 | 86.90 | -4.9 | 5,581 | -0.09% |
|
| 2022/12/21 | 9 | 88.19 | 3 | 87.60 | 87.60 | 6 | 5,715 | 0.10% |
|
| 2022/12/20 | 7 | 89.27 | 12 | 90.08 | 88.50 | -5 | 5,847 | -0.09% |
|
| 2022/12/19 | 3 | 90.50 | 2 | 90.90 | 90.90 | 1 | 6,017 | 0.02% |
|
| 2022/12/16 | 0 | 0.00 | 8 | 93.19 | 93.20 | -8 | 6,155 | -0.13% |
|
| 2022/12/15 | 1 | 95.40 | 4 | 95.35 | 95.40 | -3 | 6,214 | -0.05% |
|
| 2022/12/14 | 1 | 95.50 | 9 | 95.30 | 95.90 | -8 | 6,247 | -0.13% |
|
| 2022/12/13 | 5 | 95.76 | 5 | 93.76 | 93.80 | 0 | 6,275 | 0.00% |
|
| 2022/12/12 | 3 | 94.80 | 3 | 94.83 | 95.00 | 0 | 6,289 | 0.00% |
|
| 2022/12/08 | 3 | 96.50 | 0 | 0.00 | 97.10 | 3 | 6,371 | 0.05% |
|
| 2022/12/07 | 1 | 97.10 | 2.1 | 98.73 | 96.20 | -1.1 | 6,462 | -0.02% |
|
| 2022/12/06 | 0.1 | 101.50 | 2.1 | 99.69 | 99.80 | -2 | 6,454 | -0.03% |
|
| 2022/12/05 | 6 | 103.42 | 0.1 | 105.00 | 103.00 | 5.9 | 6,541 | 0.09% |
|
| 2022/12/02 | 3 | 102.50 | 1 | 103.00 | 102.50 | 2 | 6,546 | 0.03% |
|
| 2022/12/01 | 3 | 101.83 | 4 | 102.00 | 102.00 | -1 | 6,589 | -0.02% |
|
| 2022/11/30 | 3 | 98.77 | 0 | 0.00 | 98.10 | 3 | 6,601 | 0.05% |
|
| 2022/11/28 | 4 | 97.23 | 3.3 | 97.38 | 97.80 | 0.8 | 6,786 | 0.01% |
|
| 2022/11/25 | 0.1 | 96.30 | 10 | 96.84 | 96.00 | -9.9 | 6,967 | -0.14% |
|
| 2022/11/23 | 1.1 | 100.47 | 0 | 0.00 | 98.30 | 1.1 | 7,077 | 0.01% |
|
| 2022/11/22 | 7 | 98.86 | 1 | 98.30 | 98.30 | 6 | 7,184 | 0.08% |
|
| 2022/11/21 | 3 | 100.50 | 3 | 101.00 | 100.00 | 0 | 7,322 | 0.00% |
|
| 2022/11/18 | 2.1 | 101.00 | 1.1 | 100.36 | 99.60 | 1 | 7,455 | 0.01% |
|
| 2022/11/17 | 9 | 99.90 | 1 | 102.00 | 102.00 | 8 | 7,553 | 0.11% |
|
| 2022/11/16 | 8.1 | 98.69 | 2 | 99.31 | 98.30 | 6.1 | 7,672 | 0.08% |
|
| 2022/11/15 | 4 | 98.83 | 7.2 | 98.63 | 101.00 | -3.2 | 7,668 | -0.04% |
|
| 2022/11/14 | 2 | 94.10 | 4.1 | 95.10 | 95.30 | -2.1 | 8,013 | -0.03% |
|
| 2022/11/11 | 2.1 | 97.07 | 4.2 | 96.24 | 93.60 | -2.1 | 8,238 | -0.03% |
|
| 2022/11/10 | 1 | 93.00 | 1 | 93.00 | 93.00 | 0 | 8,202 | 0.00% |
|
| 2022/11/09 | 1 | 94.00 | 2.1 | 94.76 | 94.30 | -1.1 | 8,285 | -0.01% |
|
| 2022/11/08 | 0.1 | 91.30 | 0.1 | 93.20 | 90.40 | 0 | 8,385 | 0.00% |
|
| 2022/11/07 | 0.2 | 91.50 | 0 | 0.00 | 91.10 | 0.2 | 8,445 | 0.00% |
|
| 2022/11/04 | 5 | 88.92 | 2 | 89.65 | 91.10 | 3 | 8,609 | 0.03% |
|
| 2022/11/03 | 1 | 89.20 | 0 | 0.00 | 89.90 | 1 | 8,677 | 0.01% |
|
| 2022/11/02 | 1 | 89.30 | 1 | 89.20 | 89.40 | 0 | 8,945 | 0.00% |
|
| 2022/11/01 | 0.1 | 87.30 | 1 | 87.70 | 87.70 | -0.9 | 8,968 | -0.01% |
|
| 2022/10/31 | 1 | 87.30 | 1 | 87.00 | 87.00 | 0 | 9,084 | 0.00% |
|
| 2022/10/28 | 1 | 84.30 | 0 | 0.00 | 83.90 | 1 | 9,165 | 0.01% |
|
| 2022/10/20 | 1 | 86.30 | 1 | 86.50 | 86.20 | 0 | 10,050 | 0.00% |
|
| 2022/10/18 | 1 | 87.10 | 1 | 87.60 | 87.90 | 0 | 10,432 | 0.00% |
|
| 2022/10/17 | 1 | 85.40 | 11 | 85.35 | 86.80 | -10 | 10,554 | -0.09% |
|
| 2022/10/14 | 10 | 88.00 | 0 | 0.00 | 89.10 | 10 | 10,742 | 0.09% |
|
| 2022/10/13 | 1 | 83.50 | 2 | 83.90 | 83.00 | -1 | 11,153 | -0.01% |
|
| 2022/10/12 | 5 | 90.84 | 5 | 90.72 | 90.00 | 0 | 11,255 | 0.00% |
|
| 2022/10/11 | 26.3 | 91.46 | 20 | 91.89 | 90.80 | 6.3 | 11,414 | 0.06% |
|
| 2022/10/07 | 2.1 | 98.91 | 0 | 0.00 | 97.50 | 2.1 | 11,748 | 0.02% |
|
| 2022/10/06 | 0.1 | 101.00 | 5.2 | 101.69 | 101.50 | -5.1 | 11,787 | -0.04% |
|
| 2022/10/05 | 3.2 | 101.13 | 2.1 | 103.00 | 99.80 | 1.1 | 11,825 | 0.01% |
|
| 2022/10/04 | 6.2 | 97.81 | 6 | 97.50 | 101.00 | 0.2 | 11,829 | 0.00% |
|
| 2022/10/03 | 5 | 94.24 | 4.1 | 95.55 | 94.80 | 0.9 | 12,009 | 0.01% |
|
| 2022/09/30 | 1.1 | 88.90 | 7.2 | 92.85 | 95.00 | -6.1 | 12,487 | -0.05% |
|
| 2022/09/29 | 4.2 | 93.23 | 3.2 | 91.97 | 91.10 | 1 | 12,909 | 0.01% |
|
| 2022/09/28 | 2.3 | 93.23 | 1 | 94.20 | 90.70 | 1.3 | 13,222 | 0.01% |
|
| 2022/09/27 | 3.1 | 98.50 | 9 | 98.38 | 99.60 | -5.9 | 13,774 | -0.04% |
|
| 2022/09/26 | 20 | 103.37 | 15 | 102.97 | 98.50 | 5 | 14,054 | 0.04% |
|
| 2022/09/23 | 5 | 110.10 | 0 | 0.00 | 107.00 | 5 | 14,215 | 0.04% |
|
| 2022/09/22 | 1 | 111.50 | 6 | 112.67 | 114.00 | -5 | 14,252 | -0.04% |
|
| 2022/09/21 | 1 | 111.00 | 0 | 0.00 | 110.00 | 1 | 14,266 | 0.01% |
|
| 2022/09/20 | 0 | 0.00 | 1 | 113.50 | 113.00 | -1 | 14,345 | -0.01% |
|
| 2022/09/19 | 3 | 109.50 | 1 | 109.50 | 109.50 | 2 | 14,511 | 0.01% |
|
| 2022/09/16 | 2 | 110.75 | 2 | 111.50 | 109.50 | 0 | 14,612 | 0.00% |
|
| 2022/09/15 | 5 | 113.50 | 3 | 114.00 | 111.50 | 2 | 14,736 | 0.01% |
|
| 2022/09/14 | 1 | 110.00 | 2 | 112.50 | 114.00 | -1 | 14,959 | -0.01% |
|
| 2022/09/12 | 7 | 113.29 | 8 | 112.81 | 112.50 | -1 | 15,194 | -0.01% |
|
| 2022/09/08 | 12 | 106.50 | 3 | 108.50 | 110.00 | 9 | 15,217 | 0.06% |
|
| 2022/09/07 | 2 | 104.25 | 3 | 105.17 | 105.00 | -1 | 15,282 | -0.01% |
|
| 2022/09/06 | 0 | 0.00 | 10 | 112.00 | 107.00 | -10 | 15,312 | -0.07% |
|
| 2022/09/05 | 12 | 112.21 | 1 | 111.00 | 110.50 | 11 | 15,354 | 0.07% |
|
| 2022/09/02 | 6 | 113.50 | 16.2 | 113.43 | 115.00 | -10.2 | 15,372 | -0.07% |
|
| 2022/09/01 | 24 | 113.96 | 21 | 113.00 | 113.00 | 3 | 15,352 | 0.02% |
|
| 2022/08/31 | 18 | 115.36 | 4 | 115.50 | 115.50 | 14 | 15,307 | 0.09% |
|
| 2022/08/30 | 5 | 116.50 | 4 | 116.13 | 117.00 | 1 | 15,517 | 0.01% |
|
| 2022/08/29 | 3 | 114.67 | 6.2 | 114.45 | 116.00 | -3.2 | 15,566 | -0.02% |
|
| 2022/08/26 | 8 | 116.63 | 6 | 116.83 | 115.50 | 2 | 15,485 | 0.01% |
|
| 2022/08/25 | 3 | 116.17 | 2.1 | 116.71 | 117.00 | 0.9 | 15,471 | 0.01% |
|
| 2022/08/24 | 6 | 115.17 | 7 | 117.50 | 113.00 | -1 | 15,425 | -0.01% |
|
| 2022/08/23 | 5 | 111.00 | 13 | 112.69 | 115.50 | -8 | 15,405 | -0.05% |
|
| 2022/08/22 | 12 | 112.75 | 11 | 112.59 | 111.50 | 1 | 15,309 | 0.01% |
|
| 2022/08/19 | 8.1 | 114.57 | 16 | 114.03 | 113.00 | -7.9 | 15,226 | -0.05% |
|
| 2022/08/18 | 19 | 108.13 | 7.7 | 107.97 | 109.00 | 11.3 | 14,800 | 0.08% |
|
| 2022/08/17 | 1 | 105.00 | 3 | 103.00 | 102.50 | -2 | 14,631 | -0.01% |
|
| 2022/08/16 | 1 | 106.50 | 4.1 | 105.14 | 104.50 | -3 | 14,638 | -0.02% |
|
| 2022/08/15 | 22 | 105.48 | 34.1 | 105.31 | 105.50 | -12.1 | 14,659 | -0.08% |
|
| 2022/08/12 | 1 | 101.50 | 8 | 101.44 | 101.50 | -7 | 14,467 | -0.05% |
|
| 2022/08/11 | 2 | 102.00 | 4.1 | 102.13 | 99.60 | -2.1 | 14,453 | -0.01% |
|
| 2022/08/10 | 8 | 99.59 | 6 | 98.95 | 98.50 | 2 | 14,537 | 0.01% |
|
| 2022/08/09 | 17 | 100.56 | 18 | 100.54 | 101.00 | -1 | 14,513 | -0.01% |
|
| 2022/08/08 | 2 | 99.10 | 3 | 99.23 | 99.50 | -1 | 14,328 | -0.01% |
|
| 2022/08/05 | 13 | 96.99 | 15 | 97.86 | 98.80 | -2 | 14,409 | -0.01% |
|
| 2022/08/04 | 18 | 93.75 | 8 | 93.13 | 95.00 | 10 | 14,382 | 0.07% |
|
| 2022/08/03 | 2 | 94.60 | 4 | 93.60 | 93.20 | -2 | 14,364 | -0.01% |
|
| 2022/08/02 | 4.3 | 96.91 | 3 | 95.40 | 96.20 | 1.3 | 14,293 | 0.01% |
|
| 2022/08/01 | 7.1 | 100.58 | 6 | 101.50 | 100.50 | 1.1 | 14,116 | 0.01% |
|
| 2022/07/29 | 4 | 101.75 | 7 | 101.36 | 102.50 | -3 | 14,118 | -0.02% |
|
| 2022/07/28 | 9 | 99.14 | 7 | 99.11 | 98.50 | 2 | 14,034 | 0.01% |
|
| 2022/07/27 | 5 | 98.76 | 6 | 98.88 | 99.50 | -1 | 13,908 | -0.01% |
|
| 2022/07/26 | 19.2 | 100.83 | 17 | 101.41 | 97.40 | 2.2 | 13,776 | 0.02% |
|
| 2022/07/25 | 4 | 100.23 | 4 | 100.50 | 100.50 | 0 | 13,539 | 0.00% |
|
| 2022/07/22 | 2 | 99.55 | 2.2 | 98.80 | 99.10 | -0.2 | 13,580 | 0.00% |
|
| 2022/07/21 | 14 | 100.61 | 17.1 | 101.01 | 101.50 | -3.1 | 13,675 | -0.02% |
|
| 2022/07/20 | 27 | 99.88 | 21 | 99.28 | 99.30 | 6 | 13,520 | 0.04% |
|
| 2022/07/19 | 13 | 92.47 | 16 | 93.66 | 94.30 | -3 | 13,162 | -0.02% |
|
| 2022/07/18 | 15 | 94.22 | 10.1 | 94.01 | 93.00 | 4.9 | 13,027 | 0.04% |
|
| 2022/07/15 | 61.4 | 91.84 | 69.1 | 92.57 | 93.00 | -7.8 | 12,806 | -0.06% |
|
| 2022/07/14 | 4.5 | 86.41 | 6 | 87.15 | 88.00 | -1.5 | 12,375 | -0.01% |
|
| 2022/07/13 | 7.4 | 86.01 | 12 | 85.56 | 83.50 | -4.6 | 12,311 | -0.04% |
|
| 2022/07/12 | 5.1 | 84.52 | 1.9 | 84.05 | 82.00 | 3.2 | 12,306 | 0.03% |
|
| 2022/07/11 | 45 | 86.64 | 73 | 86.35 | 87.90 | -28 | 12,314 | -0.23% |
|
| 2022/07/08 | 124.2 | 88.35 | 122 | 88.11 | 88.50 | 2.2 | 12,130 | 0.02% |
大買/大賣/
|
| 2022/07/07 | 47 | 84.15 | 26 | 84.26 | 85.00 | 21 | 11,708 | 0.18% |
|
| 2022/07/06 | 36 | 86.02 | 39 | 85.43 | 83.50 | -3 | 11,235 | -0.03% |
|
| 2022/07/05 | 56 | 87.39 | 51 | 87.87 | 90.10 | 5 | 10,979 | 0.05% |
|
| 2022/07/04 | 27.1 | 94.39 | 15 | 95.59 | 90.90 | 12.1 | 10,346 | 0.12% |
|
| 2022/07/01 | 39 | 103.92 | 43 | 105.47 | 101.00 | -4 | 10,130 | -0.04% |
|
| 2022/06/30 | 12 | 119.33 | 4 | 116.13 | 112.00 | 8 | 9,861 | 0.08% |
|
| 2022/06/29 | 1 | 124.00 | 1 | 124.00 | 124.00 | 0 | 9,795 | 0.00% |
|
| 2022/06/28 | 3 | 123.67 | 0 | 0.00 | 124.50 | 3 | 10,015 | 0.03% |
|
| 2022/06/27 | 2.1 | 123.02 | 2 | 124.50 | 125.00 | 0.1 | 10,509 | 0.00% |
|
| 2022/06/24 | 3 | 119.83 | 3 | 118.67 | 116.50 | 0 | 10,563 | 0.00% |
|
| 2022/06/23 | 5 | 117.80 | 7 | 117.00 | 119.00 | -2 | 10,810 | -0.02% |
|
| 2022/06/22 | 5 | 117.80 | 4 | 119.13 | 119.50 | 1 | 11,550 | 0.01% |
|
| 2022/06/21 | 3.1 | 117.35 | 5 | 116.10 | 118.00 | -1.9 | 11,540 | -0.02% |
|
| 2022/06/20 | 7 | 112.57 | 7 | 112.29 | 108.50 | 0 | 11,618 | 0.00% |
|
| 2022/06/17 | 8 | 118.25 | 3 | 117.50 | 118.50 | 5 | 11,816 | 0.04% |
|
| 2022/06/16 | 3 | 127.00 | 1 | 127.00 | 120.50 | 2 | 12,158 | 0.02% |
|
| 2022/06/15 | 2 | 129.75 | 4.3 | 129.71 | 126.50 | -2.3 | 12,606 | -0.02% |
|
| 2022/06/14 | 4.1 | 132.11 | 2 | 131.25 | 131.00 | 2.1 | 13,160 | 0.02% |
|
| 2022/06/13 | 5 | 131.10 | 4 | 132.25 | 133.50 | 1 | 13,413 | 0.01% |
|
| 2022/06/10 | 3.1 | 133.16 | 5 | 133.10 | 132.50 | -1.9 | 13,626 | -0.01% |
|
| 2022/06/09 | 3 | 134.00 | 0.1 | 134.00 | 134.50 | 2.9 | 13,963 | 0.02% |
|
| 2022/06/08 | 5 | 133.50 | 9.2 | 134.06 | 133.50 | -4.2 | 14,265 | -0.03% |
|
| 2022/06/07 | 1.1 | 130.45 | 4 | 129.63 | 130.00 | -2.9 | 14,193 | -0.02% |
|
| 2022/06/06 | 2 | 127.00 | 1 | 127.00 | 127.00 | 1 | 14,134 | 0.01% |
|
| 2022/06/02 | 3 | 129.00 | 2 | 127.75 | 127.50 | 1 | 14,263 | 0.01% |
|
| 2022/06/01 | 1 | 128.00 | 4 | 126.00 | 126.00 | -3 | 14,291 | -0.02% |
|
| 2022/05/31 | 4.1 | 127.23 | 4 | 126.25 | 126.50 | 0.1 | 14,344 | 0.00% |
|
| 2022/05/30 | 6 | 123.92 | 3 | 124.17 | 125.00 | 3 | 14,311 | 0.02% |
|
| 2022/05/27 | 1 | 120.50 | 0 | 0.00 | 119.00 | 1 | 14,305 | 0.01% |
|
| 2022/05/26 | 2 | 123.75 | 2 | 120.50 | 119.50 | 0 | 14,337 | 0.00% |
|
| 2022/05/25 | 1 | 119.00 | 2 | 120.50 | 120.50 | -1 | 14,351 | -0.01% |
|
| 2022/05/24 | 7 | 116.57 | 6.1 | 117.82 | 115.50 | 0.9 | 14,427 | 0.01% |
|
| 2022/05/23 | 2 | 122.25 | 0 | 0.00 | 121.00 | 2 | 14,403 | 0.01% |
|
| 2022/05/20 | 1 | 119.00 | 2 | 119.25 | 119.00 | -1 | 14,368 | -0.01% |
|
| 2022/05/19 | 0.1 | 120.00 | 1 | 118.50 | 120.00 | -0.9 | 14,446 | -0.01% |
|
| 2022/05/18 | 15 | 121.70 | 15 | 120.40 | 121.00 | 0 | 14,456 | 0.00% |
|
| 2022/05/17 | 2 | 116.00 | 3 | 116.50 | 117.00 | -1 | 14,241 | -0.01% |
|
| 2022/05/16 | 14 | 115.96 | 14 | 113.46 | 113.00 | 0 | 14,299 | 0.00% |
|
| 2022/05/13 | 4 | 114.25 | 5 | 114.20 | 113.50 | -1 | 14,329 | -0.01% |
|
| 2022/05/12 | 1 | 109.50 | 2 | 109.75 | 108.50 | -1 | 14,376 | -0.01% |
|
| 2022/05/11 | 3 | 114.00 | 4 | 114.50 | 112.00 | -1 | 14,608 | -0.01% |
|
| 2022/05/10 | 4 | 112.50 | 4 | 110.63 | 113.50 | 0 | 14,616 | 0.00% |
|
| 2022/05/09 | 10 | 110.55 | 0 | 0.00 | 108.50 | 10 | 14,710 | 0.07% |
|
| 2022/05/04 | 3 | 110.67 | 1 | 112.00 | 112.00 | 2 | 14,911 | 0.01% |
|
| 2022/05/03 | 0 | 0.00 | 3 | 106.83 | 108.00 | -3 | 14,981 | -0.02% |
|
| 2022/04/29 | 8 | 105.75 | 10 | 105.85 | 105.00 | -2 | 15,109 | -0.01% |
|
| 2022/04/28 | 3 | 104.16 | 3 | 102.51 | 102.50 | 0 | 15,062 | 0.00% |
|
| 2022/04/27 | 10 | 102.95 | 15 | 103.63 | 106.00 | -5 | 14,925 | -0.03% |
|
| 2022/04/26 | 8 | 111.06 | 2 | 108.75 | 110.00 | 6 | 14,714 | 0.04% |
|
| 2022/04/25 | 10 | 110.50 | 10 | 109.35 | 110.00 | 0 | 14,715 | 0.00% |
|
| 2022/04/22 | 3 | 116.17 | 5 | 116.60 | 115.00 | -2 | 14,672 | -0.01% |
|
| 2022/04/21 | 5.2 | 122.56 | 4 | 122.50 | 123.00 | 1.2 | 14,735 | 0.01% |
|
| 2022/04/20 | 1 | 122.50 | 8 | 122.19 | 122.50 | -7 | 14,857 | -0.05% |
|
| 2022/04/19 | 12 | 122.42 | 1 | 123.50 | 121.00 | 11 | 15,002 | 0.07% |
|
| 2022/04/18 | 10 | 124.35 | 13 | 124.12 | 119.50 | -3 | 15,138 | -0.02% |
|
| 2022/04/15 | 7 | 125.64 | 6 | 123.94 | 123.00 | 1 | 15,233 | 0.01% |
|
| 2022/04/14 | 2 | 132.25 | 1 | 132.00 | 130.50 | 1 | 15,425 | 0.01% |
|
| 2022/04/13 | 6 | 131.33 | 18 | 128.56 | 130.50 | -12 | 15,411 | -0.08% |
|
| 2022/04/12 | 0 | 0.00 | 10 | 128.00 | 124.50 | -10 | 15,455 | -0.06% |
|
| 2022/04/11 | 46 | 127.13 | 67 | 127.63 | 128.50 | -21 | 15,497 | -0.14% |
|
| 2022/04/08 | 43 | 126.76 | 13 | 126.62 | 128.00 | 30 | 15,499 | 0.19% |
|
| 2022/04/07 | 8 | 125.81 | 29 | 128.02 | 124.50 | -21 | 15,528 | -0.14% |
|
| 2022/04/06 | 4 | 130.88 | 4 | 131.25 | 130.50 | 0 | 15,634 | 0.00% |
|
| 2022/04/01 | 12 | 130.58 | 12 | 131.21 | 133.50 | 0 | 15,910 | 0.00% |
|
| 2022/03/31 | 29 | 133.29 | 25 | 133.26 | 133.00 | 4 | 16,040 | 0.02% |
|
| 2022/03/30 | 44 | 136.56 | 29 | 134.54 | 137.50 | 15 | 15,779 | 0.10% |
|
| 2022/03/29 | 25 | 134.68 | 36 | 134.42 | 131.00 | -11 | 15,296 | -0.07% |
|
| 2022/03/28 | 27.2 | 134.83 | 14 | 134.18 | 136.50 | 13.2 | 15,114 | 0.09% |
|
| 2022/03/25 | 91 | 138.32 | 82 | 138.08 | 134.00 | 9 | 14,809 | 0.06% |
|
| 2022/03/24 | 8.1 | 133.15 | 18 | 132.14 | 134.50 | -9.9 | 14,028 | -0.07% |
|
| 2022/03/23 | 16 | 134.06 | 12 | 132.29 | 130.50 | 4 | 13,891 | 0.03% |
|
| 2022/03/22 | 32 | 133.33 | 17 | 131.26 | 132.00 | 15 | 13,907 | 0.11% |
|
| 2022/03/21 | 14 | 132.04 | 16 | 131.91 | 131.50 | -2 | 13,712 | -0.01% |
|
| 2022/03/18 | 51 | 128.85 | 52 | 127.38 | 129.50 | -1 | 13,415 | -0.01% |
|
| 2022/03/17 | 58 | 125.55 | 67 | 122.17 | 127.00 | -9 | 13,097 | -0.07% |
|
| 2022/03/16 | 56 | 115.63 | 55 | 120.55 | 115.50 | 1 | 12,561 | 0.01% |
|
| 2022/03/15 | 7 | 119.43 | 15 | 119.13 | 116.00 | -8 | 12,323 | -0.06% |
|
| 2022/03/14 | 50 | 118.68 | 49 | 119.95 | 120.50 | 1 | 12,224 | 0.01% |
|
| 2022/03/11 | 29 | 117.10 | 23 | 116.63 | 117.50 | 6 | 12,051 | 0.05% |
|
| 2022/03/10 | 2 | 113.00 | 13 | 115.04 | 118.00 | -11 | 11,755 | -0.09% |
|
| 2022/03/09 | 1 | 106.50 | 1 | 110.00 | 107.50 | 0 | 11,998 | 0.00% |
|
| 2022/03/08 | 15 | 107.13 | 10 | 109.75 | 106.00 | 5 | 12,521 | 0.04% |
|
| 2022/03/07 | 5.1 | 109.68 | 9 | 108.67 | 108.00 | -3.9 | 12,436 | -0.03% |
|
| 2022/03/04 | 4 | 117.13 | 5 | 117.10 | 117.00 | -1 | 12,518 | -0.01% |
|
| 2022/03/03 | 3 | 115.67 | 3 | 115.17 | 114.50 | 0 | 12,739 | 0.00% |
|
| 2022/03/02 | 3 | 113.33 | 4 | 114.13 | 115.50 | -1 | 12,940 | -0.01% |
|
| 2022/03/01 | 1 | 107.00 | 2 | 110.50 | 111.00 | -1 | 13,007 | -0.01% |
|
| 2022/02/25 | 2 | 105.25 | 5 | 105.90 | 107.50 | -3 | 13,312 | -0.02% |
|
| 2022/02/24 | 11 | 101.27 | 6 | 100.83 | 101.00 | 5 | 13,622 | 0.04% |
|
| 2022/02/23 | 7 | 106.79 | 8 | 107.31 | 107.00 | -1 | 13,708 | -0.01% |
|
| 2022/02/22 | 5.1 | 108.60 | 2 | 108.50 | 107.00 | 3.1 | 14,312 | 0.02% |
|
| 2022/02/21 | 6 | 112.67 | 5 | 112.60 | 113.00 | 1 | 14,773 | 0.01% |
|
| 2022/02/18 | 7 | 116.64 | 9 | 117.44 | 117.50 | -2 | 15,619 | -0.01% |
|
| 2022/02/17 | 5 | 116.80 | 3 | 118.00 | 116.00 | 2 | 16,741 | 0.01% |
|
| 2022/02/16 | 18 | 116.31 | 8 | 118.06 | 116.00 | 10 | 17,296 | 0.06% |
|
| 2022/02/15 | 9.1 | 116.49 | 10 | 117.00 | 115.00 | -0.9 | 17,696 | -0.01% |
|
| 2022/02/14 | 11 | 114.86 | 8 | 114.81 | 114.50 | 3 | 18,179 | 0.02% |
|
| 2022/02/11 | 12 | 122.04 | 17 | 117.53 | 120.50 | -5 | 18,412 | -0.03% |
|
| 2022/02/10 | 15 | 113.63 | 6 | 114.83 | 113.50 | 9 | 18,570 | 0.05% |
|
| 2022/02/09 | 19 | 114.92 | 16 | 114.44 | 115.50 | 3 | 18,977 | 0.02% |
|
| 2022/02/08 | 10 | 110.70 | 11 | 109.77 | 109.00 | -1 | 19,452 | -0.01% |
|
| 2022/02/07 | 2 | 103.50 | 2 | 106.50 | 106.50 | 0 | 19,958 | 0.00% |
|
| 2022/01/26 | 0 | 0.00 | 8 | 105.94 | 106.00 | -8 | 20,938 | -0.04% |
|
| 2022/01/25 | 7 | 109.00 | 7 | 107.57 | 105.00 | 0 | 22,199 | 0.00% |
|
| 2022/01/24 | 7 | 109.49 | 8 | 110.63 | 112.00 | -1 | 23,333 | 0.00% |
|
| 2022/01/21 | 1 | 111.00 | 4 | 109.75 | 107.50 | -3 | 24,393 | -0.01% |
|
| 2022/01/20 | 1 | 112.00 | 1 | 112.00 | 113.00 | 0 | 24,821 | 0.00% |
|
| 2022/01/19 | 6 | 113.00 | 0 | 0.00 | 113.00 | 6 | 25,702 | 0.02% |
|
| 2022/01/18 | 7 | 119.14 | 2 | 120.00 | 116.00 | 5 | 27,585 | 0.02% |
|
| 2022/01/17 | 0 | 0.00 | 2 | 117.75 | 118.50 | -2 | 27,949 | -0.01% |
|
| 2022/01/14 | 3 | 111.67 | 10 | 112.65 | 115.50 | -7 | 28,705 | -0.02% |
|
| 2022/01/13 | 5 | 114.60 | 17 | 114.50 | 114.50 | -12 | 29,333 | -0.04% |
|
| 2022/01/12 | 5 | 117.60 | 5.2 | 117.46 | 116.50 | -0.2 | 30,283 | 0.00% |
|
| 2022/01/11 | 4.1 | 119.95 | 6 | 120.83 | 117.50 | -1.9 | 31,864 | -0.01% |
|
| 2022/01/10 | 2 | 125.50 | 5 | 122.60 | 125.50 | -3 | 32,869 | -0.01% |
|
| 2022/01/07 | 11 | 125.52 | 10 | 125.60 | 123.50 | 1 | 33,851 | 0.00% |
|
| 2022/01/06 | 2 | 132.25 | 2 | 133.00 | 134.00 | 0 | 34,726 | 0.00% |
|
| 2022/01/05 | 5 | 135.00 | 2 | 135.00 | 135.00 | 3 | 35,729 | 0.01% |
|
| 2022/01/04 | 9 | 143.72 | 7 | 142.21 | 141.00 | 2 | 36,751 | 0.01% |
|
| 2022/01/03 | 4 | 148.13 | 4.1 | 146.23 | 144.50 | -0.1 | 38,902 | 0.00% |
|
| 2021/12/30 | 3.1 | 145.77 | 1 | 145.50 | 143.00 | 2.1 | 39,815 | 0.01% |
|
| 2021/12/29 | 8.2 | 148.12 | 5 | 147.90 | 146.00 | 3.2 | 40,713 | 0.01% |
|
| 2021/12/28 | 14.1 | 146.75 | 13 | 146.08 | 145.50 | 1.1 | 41,252 | 0.00% |
|
| 2021/12/27 | 6 | 142.17 | 10 | 140.85 | 144.50 | -4 | 41,547 | -0.01% |
|
| 2021/12/24 | 2 | 136.00 | 2 | 137.00 | 136.00 | 0 | 41,792 | 0.00% |
|
| 2021/12/23 | 5 | 139.00 | 2 | 138.50 | 138.00 | 3 | 42,607 | 0.01% |
|
| 2021/12/22 | 3 | 137.00 | 1 | 138.50 | 136.00 | 2 | 43,380 | 0.00% |
|
| 2021/12/21 | 2 | 135.75 | 2 | 137.25 | 136.00 | 0 | 44,216 | 0.00% |
|
| 2021/12/20 | 4.1 | 133.74 | 5 | 134.10 | 134.50 | -0.9 | 45,849 | 0.00% |
|
| 2021/12/17 | 2 | 140.00 | 4 | 136.63 | 136.50 | -2 | 47,177 | 0.00% |
|
| 2021/12/16 | 18 | 142.33 | 18.1 | 142.84 | 143.00 | -0.1 | 48,924 | 0.00% |
|
| 2021/12/15 | 17 | 135.12 | 20.1 | 135.16 | 137.00 | -3.1 | 49,234 | -0.01% |
|
| 2021/12/14 | 9 | 134.61 | 10.1 | 134.60 | 133.50 | -1.1 | 49,407 | 0.00% |
|
| 2021/12/13 | 6 | 134.33 | 10 | 134.55 | 134.00 | -4 | 49,442 | -0.01% |
|
| 2021/12/10 | 4.1 | 137.89 | 9 | 137.50 | 137.50 | -4.9 | 49,568 | -0.01% |
|
| 2021/12/09 | 21.1 | 140.89 | 29 | 140.07 | 141.50 | -7.9 | 49,819 | -0.02% |
|
| 2021/12/08 | 14 | 144.54 | 22 | 143.89 | 143.00 | -8 | 50,199 | -0.02% |
|
| 2021/12/07 | 12 | 146.92 | 19 | 144.45 | 143.00 | -7 | 50,938 | -0.01% |
|
| 2021/12/06 | 22 | 151.77 | 23 | 149.76 | 149.50 | -1 | 51,266 | 0.00% |
|
| 2021/12/03 | 20.2 | 156.12 | 23 | 156.65 | 155.00 | -2.8 | 51,575 | -0.01% |
|
| 2021/12/02 | 36 | 154.21 | 21.1 | 153.98 | 156.00 | 15 | 51,503 | 0.03% |
|
| 2021/12/01 | 0 | 0.00 | 6 | 148.42 | 148.00 | -6 | 51,169 | -0.01% |
|
| 2021/11/30 | 11 | 151.82 | 14 | 150.86 | 150.00 | -3 | 51,467 | -0.01% |
|
| 2021/11/29 | 37 | 147.00 | 46.1 | 147.25 | 148.50 | -9.1 | 51,759 | -0.02% |
|
| 2021/11/26 | 49 | 145.51 | 36 | 145.65 | 148.50 | 13 | 51,975 | 0.03% |
|
| 2021/11/25 | 18 | 146.06 | 16 | 145.78 | 145.50 | 2 | 51,787 | 0.00% |
|
| 2021/11/24 | 31 | 147.29 | 56 | 146.74 | 145.00 | -25 | 51,859 | -0.05% |
|
| 2021/11/23 | 32 | 149.92 | 8 | 152.19 | 147.00 | 24 | 51,866 | 0.05% |
|
| 2021/11/22 | 21 | 157.43 | 19 | 154.95 | 153.00 | 2 | 51,979 | 0.00% |
|
| 2021/11/19 | 23 | 160.48 | 51 | 159.49 | 156.00 | -28 | 52,766 | -0.05% |
|
| 2021/11/18 | 55.2 | 159.73 | 55.1 | 158.99 | 157.00 | 0.2 | 52,749 | 0.00% |
|
| 2021/11/17 | 96 | 165.39 | 101 | 162.70 | 165.50 | -5 | 52,962 | -0.01% |
大賣/
|
| 2021/11/16 | 57 | 164.75 | 46 | 164.54 | 159.50 | 11 | 52,558 | 0.02% |
|
| 2021/11/15 | 38.1 | 155.70 | 39 | 154.68 | 159.00 | -1 | 51,648 | 0.00% |
|
| 2021/11/12 | 59 | 152.52 | 55 | 151.73 | 149.00 | 4 | 51,393 | 0.01% |
|
| 2021/11/11 | 62 | 148.40 | 49 | 147.66 | 151.50 | 13 | 51,178 | 0.03% |
|
| 2021/11/10 | 42 | 143.65 | 31 | 142.81 | 145.00 | 11 | 50,801 | 0.02% |
|
| 2021/11/09 | 25 | 147.56 | 39 | 146.36 | 142.00 | -14 | 50,612 | -0.03% |
|
| 2021/11/08 | 22 | 143.77 | 19 | 143.47 | 146.50 | 3 | 50,327 | 0.01% |
|
| 2021/11/05 | 47 | 148.94 | 60 | 149.19 | 147.50 | -13 | 50,121 | -0.03% |
|
| 2021/11/04 | 92 | 159.45 | 91 | 157.89 | 150.00 | 1 | 49,748 | 0.00% |
|
| 2021/11/03 | 70 | 152.06 | 26 | 156.33 | 160.50 | 44 | 49,363 | 0.09% |
|
| 2021/11/02 | 27 | 163.83 | 27 | 161.76 | 154.00 | 0 | 48,518 | 0.00% |
|
| 2021/11/01 | 32 | 162.25 | 32.1 | 164.10 | 165.50 | -0.1 | 47,371 | 0.00% |
|
| 2021/10/29 | 23 | 150.89 | 19.1 | 150.37 | 152.50 | 4 | 46,367 | 0.01% |
|
| 2021/10/28 | 20 | 144.15 | 17 | 142.88 | 142.50 | 3 | 45,320 | 0.01% |
|
| 2021/10/27 | 35 | 141.09 | 38 | 142.66 | 141.50 | -3 | 45,025 | -0.01% |
|
| 2021/10/26 | 32 | 142.77 | 34.3 | 143.50 | 140.00 | -2.3 | 44,406 | -0.01% |
|
| 2021/10/25 | 6 | 133.00 | 12.3 | 134.61 | 135.00 | -6.3 | 42,768 | -0.01% |
|
| 2021/10/22 | 23 | 132.04 | 24 | 131.50 | 135.50 | -1 | 42,815 | 0.00% |
|
| 2021/10/21 | 20 | 136.05 | 41.1 | 135.81 | 132.50 | -21.1 | 42,435 | -0.05% |
|
| 2021/10/20 | 67 | 133.28 | 57.1 | 132.75 | 135.50 | 9.9 | 42,141 | 0.02% |
|
| 2021/10/19 | 63.1 | 133.23 | 63 | 133.28 | 129.50 | 0.1 | 41,482 | 0.00% |
|
| 2021/10/18 | 43 | 128.13 | 32.2 | 128.28 | 132.00 | 10.8 | 40,515 | 0.03% |
|
| 2021/10/15 | 27 | 124.09 | 53 | 125.46 | 128.50 | -26 | 40,101 | -0.06% |
|
| 2021/10/14 | 45 | 119.84 | 50.2 | 119.04 | 117.00 | -5.2 | 39,579 | -0.01% |
|
| 2021/10/13 | 80 | 127.36 | 80 | 127.73 | 122.00 | 0 | 39,274 | 0.00% |
|
| 2021/10/12 | 39 | 126.17 | 31.4 | 126.50 | 128.50 | 7.6 | 39,148 | 0.02% |
|
| 2021/10/08 | 64 | 126.80 | 63.2 | 127.35 | 124.00 | 0.8 | 39,173 | 0.00% |
|
| 2021/10/07 | 65.2 | 121.07 | 62.2 | 121.02 | 124.50 | 3 | 37,710 | 0.01% |
|
| 2021/10/06 | 62 | 116.48 | 73.1 | 115.81 | 113.50 | -11.1 | 37,871 | -0.03% |
|
| 2021/10/05 | 37 | 107.52 | 23.3 | 109.15 | 113.50 | 13.8 | 37,204 | 0.04% |
|
| 2021/10/04 | 26.1 | 111.10 | 41 | 111.38 | 106.00 | -14.9 | 36,571 | -0.04% |
|
| 2021/10/01 | 41 | 112.95 | 55.1 | 113.00 | 112.00 | -14.1 | 36,165 | -0.04% |
|
| 2021/09/30 | 41 | 115.27 | 30 | 115.53 | 118.00 | 11 | 36,074 | 0.03% |
|
| 2021/09/29 | 61 | 116.56 | 21 | 115.24 | 112.00 | 40 | 35,335 | 0.11% |
|
| 2021/09/28 | 33 | 123.21 | 31 | 122.35 | 122.00 | 2 | 34,671 | 0.01% |
|
| 2021/09/27 | 25.4 | 125.88 | 44.2 | 126.11 | 123.00 | -18.8 | 33,883 | -0.06% |
|
| 2021/09/24 | 66.1 | 120.84 | 45.1 | 120.75 | 119.50 | 21 | 32,349 | 0.06% |
|
| 2021/09/23 | 24.4 | 117.75 | 42 | 118.64 | 121.00 | -17.7 | 31,055 | -0.06% |
|
| 2021/09/22 | 34 | 107.47 | 29 | 108.33 | 110.50 | 5 | 29,473 | 0.02% |
|
| 2021/09/17 | 10 | 104.70 | 11 | 105.05 | 107.50 | -1 | 29,084 | 0.00% |
|
| 2021/09/16 | 5 | 102.80 | 9 | 102.17 | 101.50 | -4 | 28,932 | -0.01% |
|
| 2021/09/15 | 21.1 | 102.66 | 21 | 101.76 | 100.50 | 0.1 | 28,857 | 0.00% |
|
| 2021/09/14 | 12 | 107.17 | 13 | 107.12 | 106.00 | -1 | 28,654 | 0.00% |
|
| 2021/09/13 | 15 | 108.13 | 10 | 108.65 | 106.50 | 5 | 28,806 | 0.02% |
|
| 2021/09/10 | 90.2 | 105.49 | 91.1 | 105.72 | 108.00 | -0.9 | 28,763 | 0.00% |
|
| 2021/09/09 | 19 | 99.99 | 16.1 | 99.79 | 101.50 | 2.9 | 28,549 | 0.01% |
|
| 2021/09/08 | 14.1 | 96.75 | 23 | 97.70 | 94.60 | -8.9 | 28,436 | -0.03% |
|
| 2021/09/07 | 26 | 99.28 | 16 | 99.73 | 98.60 | 10 | 28,804 | 0.03% |
|
| 2021/09/06 | 8 | 104.75 | 7 | 104.43 | 103.50 | 1 | 29,578 | 0.00% |
|
| 2021/09/03 | 21.1 | 102.91 | 18 | 105.03 | 103.00 | 3.1 | 29,580 | 0.01% |
|
| 2021/09/02 | 25 | 109.40 | 17 | 109.71 | 106.00 | 8 | 29,540 | 0.03% |
|
| 2021/09/01 | 16 | 109.06 | 14 | 111.21 | 114.00 | 2 | 29,120 | 0.01% |
|
| 2021/08/31 | 4 | 106.75 | 15 | 106.67 | 109.00 | -11 | 28,646 | -0.04% |
|
| 2021/08/30 | 16 | 105.75 | 14 | 106.75 | 106.00 | 2 | 28,721 | 0.01% |
|
| 2021/08/27 | 23 | 106.89 | 21 | 107.24 | 104.50 | 2 | 28,782 | 0.01% |
|
| 2021/08/26 | 12 | 108.50 | 10 | 108.25 | 111.50 | 2 | 29,032 | 0.01% |
|
| 2021/08/25 | 22 | 110.18 | 15.1 | 109.78 | 106.50 | 6.9 | 28,704 | 0.02% |
|
| 2021/08/24 | 20 | 105.20 | 22 | 105.84 | 105.00 | -2 | 27,801 | -0.01% |
|
| 2021/08/23 | 21 | 100.10 | 19 | 101.88 | 104.00 | 2 | 27,303 | 0.01% |
|
| 2021/08/20 | 12 | 90.85 | 11.1 | 93.64 | 94.60 | 0.9 | 26,844 | 0.00% |
|
| 2021/08/19 | 6 | 89.17 | 9 | 88.80 | 86.00 | -3 | 26,642 | -0.01% |
|
| 2021/08/18 | 9 | 84.64 | 12 | 86.12 | 89.80 | -3 | 26,569 | -0.01% |
|
| 2021/08/17 | 20 | 87.93 | 11 | 88.32 | 84.50 | 9 | 26,688 | 0.03% |
|
| 2021/08/16 | 3 | 89.67 | 2 | 88.85 | 92.00 | 1 | 26,509 | 0.00% |
|
| 2021/08/13 | 4 | 93.68 | 1 | 90.90 | 90.30 | 3 | 26,453 | 0.01% |
|
| 2021/08/12 | 16.2 | 93.91 | 17.2 | 95.26 | 95.60 | -1 | 26,366 | 0.00% |
|
| 2021/08/11 | 4.1 | 93.68 | 8 | 94.66 | 93.30 | -3.9 | 26,380 | -0.01% |
|
| 2021/08/10 | 35 | 96.25 | 30 | 96.53 | 96.50 | 5 | 26,198 | 0.02% |
|
| 2021/08/09 | 16 | 101.76 | 16 | 96.63 | 95.40 | 0 | 26,051 | 0.00% |
|
| 2021/08/06 | 10 | 107.75 | 7 | 109.14 | 106.00 | 3 | 25,867 | 0.01% |
|
| 2021/08/05 | 8 | 108.56 | 9 | 110.33 | 112.50 | -1 | 25,914 | 0.00% |
|
| 2021/08/04 | 14 | 110.50 | 13 | 108.88 | 107.00 | 1 | 26,200 | 0.00% |
|
| 2021/08/03 | 9 | 108.72 | 10 | 108.50 | 108.50 | -1 | 26,113 | 0.00% |
|
| 2021/08/02 | 9 | 104.83 | 8 | 105.44 | 106.50 | 1 | 26,038 | 0.00% |
|
| 2021/07/30 | 6 | 106.00 | 3 | 106.33 | 102.50 | 3 | 25,949 | 0.01% |
|
| 2021/07/29 | 2 | 103.50 | 2 | 106.50 | 108.00 | 0 | 25,755 | 0.00% |
|
| 2021/07/28 | 6 | 103.33 | 12 | 103.83 | 104.50 | -6 | 25,598 | -0.02% |
|
| 2021/07/27 | 12 | 117.58 | 13 | 118.58 | 112.00 | -1 | 25,361 | 0.00% |
|
| 2021/07/26 | 20 | 119.53 | 19.1 | 119.73 | 118.00 | 1 | 25,132 | 0.00% |
|
| 2021/07/23 | 4 | 115.75 | 15.7 | 119.48 | 114.00 | -11.7 | 24,749 | -0.05% |
|
| 2021/07/22 | 47.7 | 120.98 | 34 | 121.44 | 121.50 | 13.7 | 24,472 | 0.06% |
|
| 2021/07/21 | 36 | 111.43 | 45.2 | 113.65 | 117.00 | -9.2 | 23,826 | -0.04% |
|
| 2021/07/20 | 16.2 | 110.19 | 10 | 108.90 | 106.50 | 6.2 | 23,256 | 0.03% |
|
| 2021/07/19 | 34 | 115.34 | 21 | 116.45 | 112.50 | 13 | 22,976 | 0.06% |
|
| 2021/07/16 | 28.1 | 108.23 | 40.1 | 109.66 | 111.00 | -12 | 22,765 | -0.05% |
|
| 2021/07/15 | 57 | 101.03 | 60.5 | 100.60 | 107.00 | -3.5 | 22,479 | -0.02% |
|
| 2021/07/14 | 50 | 97.10 | 44 | 96.63 | 99.60 | 6 | 21,925 | 0.03% |
|
| 2021/07/13 | 36 | 97.17 | 27 | 94.36 | 90.60 | 9 | 21,341 | 0.04% |
|
| 2021/07/12 | 4 | 86.48 | 5 | 91.40 | 92.70 | -1 | 20,269 | 0.00% |
|
| 2021/07/09 | 14 | 85.56 | 16 | 85.17 | 84.30 | -2 | 20,067 | -0.01% |
|
| 2021/07/08 | 21 | 83.89 | 3 | 84.57 | 83.70 | 18 | 20,187 | 0.09% |
|
| 2021/07/07 | 13 | 81.31 | 11 | 83.65 | 84.30 | 2 | 20,213 | 0.01% |
|
| 2021/07/06 | 2 | 81.65 | 2 | 80.95 | 79.70 | 0 | 20,418 | 0.00% |
|
| 2021/07/05 | 3 | 80.13 | 8 | 80.64 | 80.60 | -5 | 20,953 | -0.02% |
|
| 2021/07/02 | 8 | 76.68 | 4 | 78.03 | 79.20 | 4 | 21,542 | 0.02% |
|
| 2021/07/01 | 1 | 76.50 | 6 | 77.52 | 76.10 | -5 | 22,398 | -0.02% |
|
| 2021/06/30 | 4 | 78.65 | 3 | 77.90 | 78.30 | 1 | 23,111 | 0.00% |
|
| 2021/06/29 | 6 | 78.00 | 12 | 79.52 | 77.70 | -6 | 23,415 | -0.03% |
|
| 2021/06/28 | 11 | 84.28 | 6 | 82.18 | 81.50 | 5 | 23,399 | 0.02% |
|
| 2021/06/25 | 4 | 84.83 | 8 | 85.76 | 85.00 | -4 | 24,037 | -0.02% |
|
| 2021/06/24 | 4 | 83.80 | 5 | 83.42 | 83.10 | -1 | 24,507 | 0.00% |
|
| 2021/06/23 | 3 | 82.13 | 1 | 81.90 | 82.90 | 2 | 24,570 | 0.01% |
|
| 2021/06/22 | 34 | 86.05 | 30 | 83.43 | 81.00 | 4 | 24,919 | 0.02% |
|
| 2021/06/21 | 17 | 87.36 | 20 | 86.69 | 85.20 | -3 | 25,138 | -0.01% |
|
| 2021/06/18 | 7 | 85.47 | 8 | 85.43 | 87.50 | -1 | 25,777 | 0.00% |
|
| 2021/06/17 | 9 | 80.38 | 6 | 81.00 | 81.10 | 3 | 25,476 | 0.01% |
|
| 2021/06/16 | 25 | 80.97 | 25 | 79.70 | 78.40 | 0 | 25,378 | 0.00% |
|
| 2021/06/15 | 21 | 77.73 | 28 | 76.54 | 79.90 | -7 | 24,755 | -0.03% |
|
| 2021/06/11 | 6 | 72.05 | 9 | 72.62 | 72.70 | -3 | 23,827 | -0.01% |
|
| 2021/06/10 | 12 | 71.96 | 8 | 72.94 | 70.10 | 4 | 23,921 | 0.02% |
|
| 2021/06/09 | 6 | 70.55 | 4 | 69.88 | 70.40 | 2 | 23,846 | 0.01% |
|
| 2021/06/08 | 4 | 70.65 | 5 | 70.66 | 69.40 | -1 | 23,948 | 0.00% |
|
| 2021/06/07 | 8 | 70.68 | 6.1 | 71.07 | 70.80 | 1.9 | 23,914 | 0.01% |
|
| 2021/06/04 | 23 | 69.44 | 23 | 69.90 | 68.50 | 0 | 23,699 | 0.00% |
|
| 2021/06/03 | 20.1 | 72.40 | 21 | 72.38 | 72.70 | -0.9 | 23,504 | 0.00% |
|
| 2021/06/02 | 5 | 69.64 | 6 | 69.73 | 68.80 | -1 | 22,927 | 0.00% |
|
| 2021/06/01 | 2 | 68.10 | 6 | 68.55 | 69.00 | -4 | 22,715 | -0.02% |
|
| 2021/05/31 | 2 | 67.50 | 2.1 | 67.42 | 67.30 | -0.1 | 22,613 | 0.00% |
|
| 2021/05/28 | 7 | 68.03 | 25 | 68.41 | 67.70 | -18 | 22,504 | -0.08% |
|
| 2021/05/27 | 7 | 65.73 | 15 | 65.31 | 66.60 | -8 | 22,262 | -0.04% |
|
| 2021/05/26 | 4 | 64.95 | 9 | 64.16 | 63.60 | -5 | 22,025 | -0.02% |
|
| 2021/05/25 | 17.1 | 62.27 | 21 | 62.88 | 63.30 | -3.9 | 21,986 | -0.02% |
|
| 2021/05/24 | 0 | 0.00 | 7 | 57.89 | 59.90 | -7 | 21,802 | -0.03% |
|
| 2021/05/21 | 2 | 56.30 | 1 | 56.30 | 56.00 | 1 | 22,535 | 0.00% |
|
| 2021/05/20 | 6 | 55.67 | 4 | 55.95 | 55.60 | 2 | 22,687 | 0.01% |
|
| 2021/05/19 | 20 | 54.60 | 0 | 0.00 | 54.90 | 20 | 22,627 | 0.09% |
|
| 2021/05/18 | 7 | 52.93 | 7 | 53.01 | 54.00 | 0 | 22,512 | 0.00% |
|
| 2021/05/17 | 1 | 48.05 | 20 | 48.59 | 49.15 | -19 | 22,514 | -0.08% |
|
| 2021/05/14 | 3 | 53.33 | 1 | 51.60 | 51.80 | 2 | 22,385 | 0.01% |
|
| 2021/05/13 | 10.1 | 54.74 | 9 | 54.83 | 54.80 | 1.1 | 22,250 | 0.00% |
|
| 2021/05/12 | 8 | 55.39 | 9 | 55.43 | 56.00 | -1 | 22,119 | 0.00% |
|
| 2021/05/11 | 5 | 56.02 | 2 | 55.30 | 53.60 | 3 | 21,817 | 0.01% |
|
| 2021/05/10 | 2 | 59.45 | 0 | 0.00 | 58.80 | 2 | 21,807 | 0.01% |
|
| 2021/05/07 | 2 | 60.55 | 4.4 | 60.97 | 61.90 | -2.4 | 21,825 | -0.01% |
|
| 2021/05/06 | 1 | 58.10 | 1 | 58.50 | 58.50 | 0 | 21,845 | 0.00% |
|
| 2021/05/05 | 1 | 59.60 | 0 | 0.00 | 58.00 | 1 | 21,940 | 0.00% |
|
| 2021/05/04 | 1 | 59.00 | 4 | 60.18 | 60.80 | -3 | 21,922 | -0.01% |
|
| 2021/05/03 | 5 | 61.70 | 4.1 | 61.67 | 61.60 | 0.9 | 21,814 | 0.00% |
|
| 2021/04/29 | 4 | 66.45 | 2 | 65.90 | 65.10 | 2 | 21,797 | 0.01% |
|
| 2021/04/28 | 0 | 0.00 | 1 | 68.30 | 67.30 | -1 | 22,200 | 0.00% |
|
| 2021/04/27 | 3 | 66.83 | 2 | 68.00 | 66.20 | 1 | 22,450 | 0.00% |
|
| 2021/04/26 | 22 | 69.33 | 40 | 68.25 | 68.20 | -18 | 22,748 | -0.08% |
|
| 2021/04/23 | 44 | 67.89 | 65 | 67.71 | 68.70 | -21 | 23,292 | -0.09% |
|
| 2021/04/22 | 20 | 71.63 | 23 | 71.47 | 67.10 | -3 | 23,909 | -0.01% |
|
| 2021/04/21 | 43 | 75.70 | 31 | 76.88 | 74.50 | 12 | 24,734 | 0.05% |
|
| 2021/04/20 | 59 | 75.51 | 43 | 72.05 | 74.90 | 16 | 24,436 | 0.07% |
|
| 2021/04/19 | 3 | 70.50 | 8 | 70.36 | 70.70 | -5 | 24,647 | -0.02% |
|
| 2021/04/16 | 7 | 68.77 | 2.1 | 69.86 | 68.60 | 4.9 | 24,760 | 0.02% |
|
| 2021/04/15 | 39 | 69.31 | 8 | 68.75 | 68.80 | 31 | 24,734 | 0.13% |
|
| 2021/04/14 | 22 | 68.15 | 23 | 68.63 | 68.70 | -1 | 24,716 | 0.00% |
|
| 2021/04/13 | 26 | 69.94 | 26 | 69.45 | 68.00 | 0 | 24,676 | 0.00% |
|
| 2021/04/12 | 38.2 | 70.48 | 41.5 | 69.97 | 68.00 | -3.3 | 24,583 | -0.01% |
|
| 2021/04/09 | 10 | 77.05 | 17 | 74.77 | 75.00 | -7 | 24,329 | -0.03% |
|
| 2021/04/08 | 61 | 70.87 | 77 | 71.88 | 74.50 | -16 | 23,755 | -0.07% |
|
| 2021/04/07 | 27.4 | 68.03 | 23 | 68.52 | 69.00 | 4.4 | 23,064 | 0.02% |
|
| 2021/04/06 | 10 | 64.13 | 14 | 64.62 | 65.80 | -4 | 22,461 | -0.02% |
|
| 2021/04/01 | 35 | 60.78 | 31 | 60.77 | 59.90 | 4 | 21,918 | 0.02% |
|
| 2021/03/31 | 22 | 60.24 | 8 | 59.51 | 59.50 | 14 | 21,803 | 0.06% |
|
| 2021/03/30 | 54 | 60.32 | 52 | 61.47 | 60.90 | 2 | 21,724 | 0.01% |
|
| 2021/03/29 | 25 | 58.30 | 37 | 58.22 | 59.50 | -12 | 21,067 | -0.06% |
|
| 2021/03/26 | 10 | 55.29 | 9 | 55.72 | 55.80 | 1 | 20,571 | 0.00% |
|
| 2021/03/25 | 33 | 55.82 | 35 | 55.30 | 55.40 | -2 | 20,466 | -0.01% |
|
| 2021/03/24 | 60.5 | 55.56 | 52 | 55.10 | 55.00 | 8.5 | 20,076 | 0.04% |
|
| 2021/03/23 | 77 | 56.20 | 45 | 55.07 | 52.00 | 32 | 19,449 | 0.16% |
|
| 2021/03/22 | 5 | 52.96 | 19 | 54.31 | 56.70 | -14 | 18,413 | -0.08% |
|
| 2021/03/19 | 6 | 52.18 | 9 | 52.23 | 51.60 | -3 | 18,192 | -0.02% |
|
| 2021/03/18 | 3 | 51.93 | 3 | 51.90 | 51.80 | 0 | 18,173 | 0.00% |
|
| 2021/03/17 | 4 | 51.73 | 6 | 51.43 | 50.80 | -2 | 18,553 | -0.01% |
|
| 2021/03/16 | 11 | 51.65 | 12 | 51.80 | 50.40 | -1 | 19,764 | -0.01% |
|
| 2021/03/15 | 9 | 49.81 | 7 | 50.43 | 49.95 | 2 | 20,109 | 0.01% |
|
| 2021/03/12 | 0 | 0.00 | 7 | 48.96 | 48.90 | -7 | 20,161 | -0.03% |
|
| 2021/03/10 | 1 | 44.95 | 10 | 44.72 | 44.70 | -9 | 20,376 | -0.04% |
|
| 2021/03/09 | 5 | 44.34 | 8 | 44.56 | 45.00 | -3 | 21,015 | -0.01% |
|
| 2021/03/08 | 3 | 46.63 | 18 | 44.91 | 44.25 | -15 | 20,995 | -0.07% |
|
| 2021/03/05 | 2 | 46.18 | 1 | 46.80 | 45.95 | 1 | 21,053 | 0.00% |
|
| 2021/03/04 | 2 | 46.98 | 0 | 0.00 | 46.80 | 2 | 21,449 | 0.01% |
|
| 2021/03/02 | 2 | 48.40 | 3 | 48.05 | 47.30 | -1 | 21,725 | 0.00% |
|
| 2021/02/26 | 2 | 46.85 | 3 | 47.80 | 47.60 | -1 | 22,034 | 0.00% |
|
| 2021/02/25 | 4 | 49.71 | 8 | 48.96 | 48.60 | -4 | 22,532 | -0.02% |
|
| 2021/02/24 | 10 | 49.98 | 14 | 50.37 | 49.40 | -4 | 22,516 | -0.02% |
|
| 2021/02/23 | 52 | 52.37 | 29 | 52.74 | 51.80 | 23 | 22,425 | 0.10% |
|
| 2021/02/22 | 3 | 48.55 | 95 | 50.76 | 50.80 | -92 | 21,548 | -0.43% |
|
| 2021/02/19 | 4 | 45.90 | 1 | 46.20 | 46.20 | 3 | 21,195 | 0.01% |
|
| 2021/02/18 | 1 | 45.65 | 0 | 0.00 | 46.60 | 1 | 21,117 | 0.00% |
|
| 2021/02/17 | 1 | 46.95 | 0 | 0.00 | 46.25 | 1 | 21,022 | 0.00% |
|
| 2021/02/05 | 1 | 45.75 | 0 | 0.00 | 45.65 | 1 | 20,861 | 0.00% |
|
| 2021/02/04 | 0 | 0.00 | 26 | 47.12 | 46.10 | -26 | 20,786 | -0.13% |
|
| 2021/02/03 | 4 | 48.09 | 5 | 47.66 | 47.25 | -1 | 20,700 | 0.00% |
|
| 2021/02/02 | 1 | 46.90 | 3 | 46.95 | 48.00 | -2 | 20,514 | -0.01% |
|
| 2021/02/01 | 3 | 45.38 | 4 | 44.83 | 45.85 | -1 | 20,331 | 0.00% |
|
| 2021/01/29 | 0 | 0.00 | 1 | 44.80 | 44.80 | -1 | 20,125 | 0.00% |
|
| 2021/01/28 | 4 | 47.41 | 1 | 47.60 | 47.10 | 3 | 19,980 | 0.02% |
|
| 2021/01/27 | 0 | 0.00 | 1 | 47.30 | 49.10 | -1 | 19,843 | -0.01% |
|
| 2021/01/26 | 5 | 48.56 | 3 | 49.20 | 48.00 | 2 | 19,622 | 0.01% |
|
| 2021/01/25 | 5 | 48.48 | 4 | 49.20 | 49.30 | 1 | 19,481 | 0.01% |
|
| 2021/01/22 | 4 | 49.25 | 12 | 49.03 | 49.70 | -8 | 19,292 | -0.04% |
|
| 2021/01/21 | 6 | 49.93 | 4 | 50.01 | 48.65 | 2 | 19,067 | 0.01% |
|
| 2021/01/20 | 4 | 48.91 | 4 | 49.13 | 49.40 | 0 | 18,548 | 0.00% |
|
| 2021/01/19 | 9 | 51.31 | 23 | 51.43 | 50.00 | -14 | 18,146 | -0.08% |
|
| 2021/01/18 | 191 | 52.55 | 70 | 52.15 | 52.50 | 121 | 17,692 | 0.68% |
大買/鉅額交易
|
| 2021/01/15 | 21 | 51.46 | 28 | 51.38 | 51.00 | -7 | 16,927 | -0.04% |
|
| 2021/01/14 | 101 | 49.67 | 105 | 49.57 | 50.10 | -4 | 16,128 | -0.02% |
大買/大賣/
|
| 2021/01/13 | 14 | 45.23 | 11 | 46.85 | 46.85 | 3 | 14,645 | 0.02% |
|
| 2021/01/12 | 42 | 42.86 | 68 | 42.75 | 42.60 | -26 | 14,261 | -0.18% |
|
| 2021/01/11 | 14 | 41.79 | 10 | 41.33 | 41.70 | 4 | 13,388 | 0.03% |
|
| 2021/01/08 | 2 | 38.98 | 0 | 0.00 | 38.85 | 2 | 13,094 | 0.02% |
|
| 2021/01/07 | 18 | 40.03 | 4 | 39.45 | 39.30 | 14 | 13,116 | 0.11% |
|
| 2021/01/06 | 4 | 39.43 | 7 | 39.21 | 39.80 | -3 | 13,007 | -0.02% |
|
| 2021/01/05 | 6 | 41.27 | 17 | 41.54 | 41.15 | -11 | 12,715 | -0.09% |
|
| 2021/01/04 | 29 | 41.99 | 32 | 42.30 | 42.60 | -3 | 12,539 | -0.02% |
|
| 2020/12/31 | 2 | 40.40 | 0 | 0.00 | 40.60 | 2 | 12,196 | 0.02% |
|
| 2020/12/30 | 0 | 0.00 | 10 | 40.10 | 40.10 | -10 | 12,164 | -0.08% |
|
| 2020/12/29 | 13 | 41.56 | 13 | 42.00 | 41.00 | 0 | 12,057 | 0.00% |
|
| 2020/12/28 | 8 | 41.36 | 5 | 41.33 | 41.65 | 3 | 11,676 | 0.03% |
|
| 2020/12/25 | 13 | 40.58 | 12 | 40.03 | 39.85 | 1 | 11,341 | 0.01% |
|
| 2020/12/24 | 10 | 39.15 | 10 | 39.14 | 39.40 | 0 | 11,015 | 0.00% |
|
| 2020/12/23 | 6 | 37.96 | 1 | 38.00 | 39.20 | 5 | 10,851 | 0.05% |
|
| 2020/12/22 | 2 | 38.60 | 2 | 38.35 | 37.20 | 0 | 10,783 | 0.00% |
|
| 2020/12/21 | 8 | 37.63 | 7 | 37.69 | 37.50 | 1 | 10,875 | 0.01% |
|
| 2020/12/18 | 13 | 38.33 | 4.1 | 38.53 | 38.85 | 8.9 | 10,875 | 0.08% |
|
| 2020/12/17 | 1 | 37.65 | 1 | 37.80 | 38.85 | 0 | 10,782 | 0.00% |
|
| 2020/12/16 | 7 | 38.23 | 4 | 38.50 | 38.25 | 3 | 10,654 | 0.03% |
|
| 2020/12/15 | 6 | 38.67 | 7 | 38.46 | 37.70 | -1 | 10,552 | -0.01% |
|
| 2020/12/14 | 15 | 40.25 | 9 | 40.60 | 40.15 | 6 | 10,345 | 0.06% |
|
| 2020/12/11 | 10 | 40.26 | 21 | 39.42 | 38.80 | -11 | 10,064 | -0.11% |
|
| 2020/12/10 | 37 | 41.39 | 33 | 41.16 | 41.10 | 4 | 9,491 | 0.04% |
|
| 2020/12/09 | 3 | 37.82 | 2 | 39.10 | 39.60 | 1 | 8,064 | 0.01% |
|
| 2020/12/08 | 3 | 35.20 | 4 | 35.19 | 36.00 | -1 | 7,328 | -0.01% |
|
| 2020/12/07 | 2 | 35.03 | 2.1 | 34.86 | 35.20 | -0.1 | 7,011 | 0.00% |
|
| 2020/12/04 | 5 | 33.70 | 2 | 33.93 | 34.00 | 3 | 6,711 | 0.04% |
|
| 2020/12/03 | 17 | 34.41 | 13 | 34.18 | 33.45 | 4 | 6,581 | 0.06% |
|
| 2020/12/02 | 2 | 32.65 | 4 | 32.90 | 32.65 | -2 | 6,209 | -0.03% |
|
| 2020/12/01 | 6 | 32.46 | 2 | 32.93 | 32.30 | 4 | 6,100 | 0.07% |
|
| 2020/11/30 | 11 | 33.22 | 7 | 33.41 | 32.85 | 4 | 5,978 | 0.07% |
|
| 2020/11/27 | 2 | 32.38 | 6 | 32.32 | 32.30 | -4 | 5,578 | -0.07% |
|
| 2020/11/26 | 8 | 32.03 | 11 | 32.18 | 31.95 | -3 | 5,317 | -0.06% |
|
| 2020/11/25 | 6 | 32.09 | 12 | 31.89 | 32.05 | -6 | 5,187 | -0.12% |
|
| 2020/11/24 | 7 | 31.97 | 35 | 31.17 | 31.70 | -28 | 4,817 | -0.58% |
|
| 2020/11/23 | 11 | 29.94 | 2 | 29.93 | 29.80 | 9 | 4,219 | 0.21% |
|
| 2020/11/20 | 4 | 29.64 | 3 | 29.38 | 29.65 | 1 | 4,054 | 0.02% |
|
| 2020/11/17 | 2 | 28.33 | 1 | 28.45 | 28.20 | 1 | 4,074 | 0.02% |
|
| 2020/11/13 | 0 | 0.00 | 4 | 27.95 | 27.95 | -4 | 4,468 | -0.09% |
|
| 2020/11/11 | 0 | 0.00 | 1 | 27.85 | 27.80 | -1 | 4,737 | -0.02% |
|
| 2020/11/05 | 0 | 0.00 | 1 | 27.60 | 27.50 | -1 | 5,017 | -0.02% |
|
| 2020/11/04 | 1 | 27.50 | 1 | 27.50 | 27.50 | 0 | 5,145 | 0.00% |
|
| 2020/11/02 | 1 | 27.00 | 0 | 0.00 | 27.00 | 1 | 5,375 | 0.02% |
|
| 2020/10/30 | 2 | 27.40 | 0 | 0.00 | 27.10 | 2 | 5,527 | 0.04% |
|
| 2020/10/28 | 0 | 0.00 | 1 | 27.85 | 27.65 | -1 | 5,909 | -0.02% |
|
| 2020/10/27 | 1 | 28.10 | 0 | 0.00 | 28.10 | 1 | 6,067 | 0.02% |
|
| 2020/10/26 | 1 | 28.55 | 0 | 0.00 | 28.55 | 1 | 6,239 | 0.02% |
|
| 2020/10/23 | 5 | 28.60 | 0 | 0.00 | 28.95 | 5 | 6,547 | 0.08% |
|
| 2020/10/22 | 6 | 29.77 | 9 | 29.28 | 29.00 | -3 | 7,735 | -0.04% |
|
| 2020/10/15 | 1 | 29.20 | 3 | 29.33 | 29.30 | -2 | 10,442 | -0.02% |
|
| 2020/10/12 | 0 | 0.00 | 5 | 27.95 | 27.95 | -5 | 11,226 | -0.04% |
|
| 2020/10/08 | 1 | 28.65 | 0 | 0.00 | 28.55 | 1 | 11,454 | 0.01% |
|
| 2020/10/07 | 2 | 28.95 | 2 | 28.90 | 29.00 | 0 | 12,293 | 0.00% |
|
| 2020/10/06 | 0 | 0.00 | 2 | 28.45 | 28.15 | -2 | 13,119 | -0.02% |
|
| 2020/09/29 | 2 | 27.78 | 0 | 0.00 | 27.70 | 2 | 13,344 | 0.01% |
|
| 2020/09/28 | 6 | 27.78 | 0 | 0.00 | 28.30 | 6 | 13,463 | 0.04% |
|
| 2020/09/25 | 3 | 28.07 | 0 | 0.00 | 27.50 | 3 | 13,617 | 0.02% |
|
| 2020/09/24 | 8 | 30.01 | 4 | 29.70 | 29.35 | 4 | 13,724 | 0.03% |
|
| 2020/09/23 | 0 | 0.00 | 3 | 29.68 | 30.00 | -3 | 13,469 | -0.02% |
|
| 2020/09/21 | 0 | 0.00 | 2 | 29.53 | 29.00 | -2 | 13,338 | -0.01% |
|
| 2020/09/18 | 1 | 29.35 | 1 | 29.35 | 29.35 | 0 | 13,345 | 0.00% |
|
| 2020/09/17 | 2 | 29.58 | 1 | 29.50 | 29.60 | 1 | 13,329 | 0.01% |
|
| 2020/09/16 | 1 | 29.20 | 2 | 29.50 | 29.10 | -1 | 13,299 | -0.01% |
|
| 2020/09/15 | 0 | 0.00 | 1 | 29.30 | 29.00 | -1 | 13,255 | -0.01% |
|
| 2020/09/14 | 0 | 0.00 | 1 | 29.05 | 28.90 | -1 | 13,345 | -0.01% |
|
| 2020/09/09 | 2 | 28.68 | 2 | 28.30 | 28.90 | 0 | 13,371 | 0.00% |
|
| 2020/09/08 | 6 | 28.82 | 0 | 0.00 | 28.90 | 6 | 13,385 | 0.04% |
|
| 2020/09/07 | 24 | 29.03 | 17 | 29.64 | 29.35 | 7 | 13,385 | 0.05% |
|
| 2020/09/04 | 2 | 27.55 | 0 | 0.00 | 27.60 | 2 | 13,209 | 0.02% |
|
| 2020/09/02 | 1 | 27.35 | 0 | 0.00 | 27.30 | 1 | 13,432 | 0.01% |
|
| 2020/09/01 | 0 | 0.00 | 2 | 26.85 | 26.85 | -2 | 13,467 | -0.01% |
|
| 2020/08/31 | 5 | 26.90 | 3 | 26.80 | 26.85 | 2 | 13,585 | 0.01% |
|
| 2020/08/28 | 1 | 27.00 | 0 | 0.00 | 26.70 | 1 | 14,029 | 0.01% |
|
| 2020/08/24 | 3 | 26.45 | 3 | 26.90 | 26.55 | 0 | 14,208 | 0.00% |
|
| 2020/08/21 | 2 | 27.35 | 4 | 27.10 | 27.05 | -2 | 14,326 | -0.01% |
|
| 2020/08/19 | 0 | 0.00 | 1 | 29.85 | 30.00 | -1 | 14,482 | -0.01% |
|
| 2020/08/18 | 2 | 30.75 | 3 | 30.45 | 30.40 | -1 | 15,022 | -0.01% |
|
| 2020/08/14 | 0 | 0.00 | 1 | 29.45 | 29.80 | -1 | 15,224 | -0.01% |
|
| 2020/08/13 | 1 | 29.25 | 2 | 29.10 | 29.00 | -1 | 15,368 | -0.01% |
|
| 2020/08/12 | 1 | 28.80 | 23 | 28.78 | 29.00 | -22 | 15,414 | -0.14% |
|
| 2020/08/11 | 10 | 29.36 | 2 | 29.70 | 29.05 | 8 | 15,467 | 0.05% |
|
| 2020/08/10 | 11 | 30.53 | 2 | 30.18 | 29.45 | 9 | 15,465 | 0.06% |
|
| 2020/08/07 | 9 | 30.81 | 0 | 0.00 | 30.60 | 9 | 15,450 | 0.06% |
|
| 2020/08/04 | 3 | 31.75 | 3 | 31.20 | 31.60 | 0 | 15,797 | 0.00% |
|
| 2020/08/03 | 2 | 31.05 | 3 | 31.37 | 31.55 | -1 | 15,611 | -0.01% |
|
| 2020/07/31 | 22 | 31.83 | 10 | 31.93 | 31.65 | 12 | 15,508 | 0.08% |
|
| 2020/07/30 | 0 | 0.00 | 3 | 31.60 | 31.80 | -3 | 15,356 | -0.02% |
|
| 2020/07/29 | 9 | 31.22 | 3 | 31.35 | 31.95 | 6 | 15,201 | 0.04% |
|
| 2020/07/28 | 49 | 34.24 | 53 | 34.75 | 30.50 | -4 | 14,897 | -0.03% |
|
| 2020/07/27 | 2 | 32.58 | 2 | 32.20 | 32.80 | 0 | 13,771 | 0.00% |
|
| 2020/07/24 | 7 | 31.51 | 8 | 31.75 | 31.25 | -1 | 13,310 | -0.01% |
|
| 2020/07/23 | 16 | 32.13 | 15 | 32.11 | 32.40 | 1 | 12,818 | 0.01% |
|
| 2020/07/22 | 21 | 31.08 | 13 | 30.83 | 30.85 | 8 | 11,977 | 0.07% |
|
| 2020/07/20 | 0 | 0.00 | 2 | 28.80 | 28.55 | -2 | 10,922 | -0.02% |
|
| 2020/07/17 | 1 | 28.80 | 4 | 28.24 | 28.80 | -3 | 10,895 | -0.03% |
|
| 2020/07/16 | 8 | 29.80 | 8 | 29.93 | 29.90 | 0 | 10,660 | 0.00% |
|
| 2020/07/15 | 0 | 0.00 | 10 | 28.14 | 28.15 | -10 | 10,122 | -0.10% |
|
| 2020/07/14 | 26 | 30.28 | 15 | 29.80 | 29.20 | 11 | 10,025 | 0.11% |
|
| 2020/07/13 | 3 | 29.23 | 9 | 29.68 | 29.85 | -6 | 9,341 | -0.06% |
|
| 2020/07/10 | 0 | 0.00 | 4 | 27.10 | 27.15 | -4 | 8,774 | -0.05% |
|
| 2020/07/09 | 0 | 0.00 | 2 | 27.58 | 27.15 | -2 | 8,759 | -0.02% |
|
| 2020/07/08 | 0 | 0.00 | 5 | 27.50 | 27.45 | -5 | 8,708 | -0.06% |
|
| 2020/07/07 | 1 | 28.00 | 17 | 27.00 | 26.95 | -16 | 8,664 | -0.18% |
|
| 2020/07/06 | 0 | 0.00 | 1 | 27.55 | 27.90 | -1 | 8,586 | -0.01% |
|
| 2020/06/19 | 3 | 26.70 | 0 | 0.00 | 26.55 | 3 | 8,517 | 0.04% |
|
| 2020/06/18 | 11 | 26.46 | 0 | 0.00 | 26.40 | 11 | 8,458 | 0.13% |
|
| 2020/06/17 | 0 | 0.00 | 2 | 26.30 | 26.25 | -2 | 8,502 | -0.02% |
|
| 2020/06/16 | 2 | 26.65 | 0 | 0.00 | 26.60 | 2 | 8,646 | 0.02% |
|
| 2020/06/15 | 1 | 26.00 | 0 | 0.00 | 26.10 | 1 | 8,852 | 0.01% |
|
| 2020/06/12 | 5 | 26.25 | 2 | 26.30 | 26.65 | 3 | 8,997 | 0.03% |
|
| 2020/06/11 | 3 | 27.70 | 13 | 27.16 | 26.80 | -10 | 9,112 | -0.11% |
|
| 2020/06/10 | 3 | 28.60 | 5.6 | 27.98 | 27.85 | -2.6 | 9,212 | -0.03% |
|
| 2020/06/09 | 0 | 0.00 | 2 | 29.30 | 28.55 | -2 | 9,325 | -0.02% |
|
| 2020/06/08 | 0 | 0.00 | 3 | 28.85 | 28.80 | -3 | 9,473 | -0.03% |
|
| 2020/06/05 | 3 | 28.65 | 1 | 28.55 | 28.50 | 2 | 9,803 | 0.02% |
|
| 2020/06/04 | 8 | 29.58 | 8 | 29.13 | 28.65 | 0 | 9,915 | 0.00% |
|
| 2020/06/03 | 1 | 28.35 | 2 | 28.20 | 28.30 | -1 | 9,533 | -0.01% |
|
| 2020/06/02 | 46 | 28.29 | 49 | 28.10 | 27.90 | -3 | 9,514 | -0.03% |
|
| 2020/06/01 | 3 | 28.15 | 3 | 28.30 | 28.00 | 0 | 9,526 | 0.00% |
|
| 2020/05/29 | 20 | 28.46 | 77 | 28.26 | 27.80 | -57 | 9,546 | -0.60% |
|
| 2020/05/28 | 103 | 28.58 | 47 | 28.60 | 28.20 | 56 | 9,543 | 0.59% |
大買/
|
| 2020/05/27 | 46 | 28.51 | 48 | 28.39 | 28.20 | -2 | 9,648 | -0.02% |
|
| 2020/05/26 | 20 | 29.51 | 30 | 28.89 | 28.25 | -10 | 9,586 | -0.10% |
|
| 2020/05/25 | 46 | 28.49 | 24 | 28.02 | 29.65 | 22 | 9,149 | 0.24% |
|
| 2020/05/22 | 43 | 27.51 | 44 | 27.35 | 27.15 | -1 | 8,577 | -0.01% |
|
| 2020/05/21 | 11 | 26.90 | 8 | 26.96 | 27.05 | 3 | 8,375 | 0.04% |
|
| 2020/05/20 | 8 | 26.54 | 7 | 26.50 | 26.60 | 1 | 8,425 | 0.01% |
|
| 2020/05/19 | 0 | 0.00 | 12 | 25.84 | 25.80 | -12 | 8,255 | -0.15% |
|
| 2020/05/18 | 10 | 26.34 | 8 | 26.10 | 25.90 | 2 | 8,212 | 0.02% |
|
| 2020/05/15 | 0 | 0.00 | 1 | 25.10 | 26.20 | -1 | 8,136 | -0.01% |
|
| 2020/05/14 | 12 | 26.30 | 14 | 26.01 | 25.55 | -2 | 8,251 | -0.02% |
|
| 2020/05/13 | 35 | 27.20 | 24 | 26.89 | 26.70 | 11 | 8,194 | 0.13% |
|
| 2020/05/12 | 0 | 0.00 | 5 | 25.68 | 25.70 | -5 | 7,714 | -0.06% |
|
| 2020/05/11 | 20 | 25.90 | 12 | 26.06 | 26.10 | 8 | 7,665 | 0.10% |
|
| 2020/05/08 | 2 | 25.00 | 1 | 24.95 | 24.85 | 1 | 7,479 | 0.01% |
|
| 2020/05/07 | 1 | 25.20 | 0 | 0.00 | 25.10 | 1 | 7,444 | 0.01% |
|
| 2020/05/05 | 0 | 0.00 | 5 | 24.80 | 24.75 | -5 | 7,380 | -0.07% |
|
| 2020/04/29 | 1 | 24.90 | 0 | 0.00 | 24.75 | 1 | 7,372 | 0.01% |
|
| 2020/04/28 | 2 | 24.85 | 0 | 0.00 | 24.80 | 2 | 7,370 | 0.03% |
|
| 2020/04/22 | 0 | 0.00 | 3 | 24.20 | 24.55 | -3 | 7,331 | -0.04% |
|
| 2020/04/17 | 30 | 26.70 | 53 | 25.90 | 25.70 | -23 | 7,299 | -0.32% |
|
| 2020/04/16 | 31 | 26.42 | 33 | 26.38 | 26.40 | -2 | 7,188 | -0.03% |
|
| 2020/04/15 | 22 | 25.22 | 1 | 25.70 | 26.40 | 21 | 7,028 | 0.30% |
|
| 2020/04/09 | 0 | 0.00 | 1 | 25.20 | 25.20 | -1 | 6,754 | -0.01% |
|
| 2020/04/08 | 2 | 25.90 | 0 | 0.00 | 25.95 | 2 | 6,764 | 0.03% |
|
| 2020/04/07 | 0 | 0.00 | 2 | 25.25 | 25.00 | -2 | 6,686 | -0.03% |
|
| 2020/03/27 | 1 | 24.35 | 8 | 24.54 | 24.10 | -7 | 6,853 | -0.10% |
|
| 2020/03/26 | 1 | 24.15 | 0 | 0.00 | 24.30 | 1 | 6,756 | 0.01% |
|
| 2020/03/25 | 10 | 24.03 | 6 | 23.85 | 23.70 | 4 | 6,701 | 0.06% |
|
| 2020/03/24 | 1 | 23.20 | 1 | 22.95 | 23.00 | 0 | 6,644 | 0.00% |
|
| 2020/03/23 | 2 | 22.93 | 0 | 0.00 | 22.15 | 2 | 6,714 | 0.03% |
|
| 2020/03/20 | 10 | 24.14 | 2 | 24.05 | 23.85 | 8 | 6,729 | 0.12% |
|
| 2020/03/19 | 0 | 0.00 | 5 | 22.55 | 22.50 | -5 | 6,636 | -0.08% |
|
| 2020/03/18 | 1 | 26.10 | 0 | 0.00 | 25.00 | 1 | 6,424 | 0.02% |
|
| 2020/03/17 | 3 | 26.00 | 1 | 26.00 | 25.55 | 2 | 6,298 | 0.03% |
|
| 2020/03/16 | 10 | 27.22 | 13 | 27.05 | 25.40 | -3 | 6,120 | -0.05% |
|
| 2020/03/13 | 4 | 25.09 | 3 | 23.60 | 26.80 | 1 | 5,965 | 0.02% |
|
| 2020/03/12 | 11 | 27.28 | 11 | 26.95 | 26.05 | 0 | 5,737 | 0.00% |
|
| 2020/03/11 | 21 | 27.88 | 11 | 28.08 | 27.40 | 10 | 5,446 | 0.18% |
|
| 2020/03/10 | 13 | 27.97 | 17 | 27.95 | 27.50 | -4 | 5,079 | -0.08% |
|
| 2020/03/09 | 3 | 26.80 | 3 | 27.20 | 26.30 | 0 | 4,915 | 0.00% |
|
| 2020/03/06 | 7 | 27.43 | 7 | 27.55 | 27.15 | 0 | 4,854 | 0.00% |
|
| 2020/03/04 | 7 | 27.09 | 7 | 27.26 | 27.75 | 0 | 4,793 | 0.00% |
|
| 2020/03/03 | 16 | 27.51 | 13 | 27.64 | 27.25 | 3 | 4,726 | 0.06% |
|
| 2020/03/02 | 6 | 26.78 | 6 | 26.83 | 27.60 | 0 | 4,655 | 0.00% |
|
| 2020/02/27 | 20 | 26.81 | 19 | 26.91 | 25.95 | 1 | 4,440 | 0.02% |
|
| 2020/02/26 | 35 | 27.24 | 30 | 27.31 | 27.05 | 5 | 4,356 | 0.11% |
|
| 2020/02/25 | 18 | 26.91 | 18 | 27.03 | 27.00 | 0 | 4,275 | 0.00% |
|
| 2020/02/24 | 24 | 27.44 | 23 | 27.47 | 27.35 | 1 | 4,233 | 0.02% |
|
| 2020/02/21 | 12 | 27.42 | 7 | 27.70 | 27.75 | 5 | 4,182 | 0.12% |
|
| 2020/02/20 | 12 | 26.65 | 13 | 26.59 | 26.60 | -1 | 3,930 | -0.03% |
|
| 2020/02/19 | 13 | 26.13 | 14 | 26.12 | 26.10 | -1 | 3,856 | -0.03% |
|
| 2020/02/18 | 18 | 25.85 | 18 | 25.98 | 25.80 | 0 | 3,845 | 0.00% |
|
| 2020/02/17 | 29 | 26.21 | 28 | 26.14 | 26.05 | 1 | 3,836 | 0.03% |
|
| 2020/02/14 | 10 | 24.87 | 9 | 24.63 | 25.25 | 1 | 3,664 | 0.03% |
|
| 2020/02/13 | 5 | 24.70 | 6 | 24.84 | 24.40 | -1 | 3,664 | -0.03% |
|
| 2020/02/12 | 9 | 24.85 | 11 | 24.76 | 24.85 | -2 | 3,787 | -0.05% |
|
| 2020/02/11 | 3 | 24.33 | 2 | 24.35 | 24.30 | 1 | 3,790 | 0.03% |
|
| 2020/02/10 | 3 | 24.10 | 9 | 23.85 | 24.00 | -6 | 3,879 | -0.15% |
|
| 2020/02/06 | 5 | 25.05 | 6 | 25.30 | 25.10 | -1 | 3,979 | -0.03% |
|
| 2020/02/05 | 5 | 24.79 | 6 | 25.13 | 24.80 | -1 | 4,015 | -0.02% |
|
| 2020/02/04 | 4 | 24.44 | 5 | 24.57 | 24.70 | -1 | 4,072 | -0.02% |
|
| 2020/02/03 | 6 | 23.57 | 5 | 23.82 | 24.35 | 1 | 4,150 | 0.02% |
|
| 2020/01/31 | 3 | 24.18 | 3 | 24.42 | 24.95 | 0 | 4,194 | 0.00% |
|
| 2020/01/30 | 3 | 24.42 | 0 | 0.00 | 24.15 | 3 | 4,397 | 0.07% |
|
| 2020/01/20 | 1 | 26.70 | 0 | 0.00 | 26.80 | 1 | 4,625 | 0.02% |
|
| 2020/01/17 | 3 | 27.03 | 2 | 27.25 | 26.80 | 1 | 4,868 | 0.02% |
|
| 2020/01/16 | 6 | 27.12 | 6 | 27.25 | 27.10 | 0 | 5,072 | 0.00% |
|
| 2020/01/14 | 1 | 27.20 | 0 | 0.00 | 27.05 | 1 | 5,538 | 0.02% |
|
| 2020/01/09 | 2 | 26.95 | 0 | 0.00 | 26.60 | 2 | 5,912 | 0.03% |
|
| 2020/01/07 | 1 | 26.90 | 0 | 0.00 | 27.00 | 1 | 6,131 | 0.02% |
|
| 2020/01/03 | 7 | 28.50 | 7 | 28.73 | 27.85 | 0 | 6,359 | 0.00% |
|
| 2019/12/31 | 1 | 28.00 | 3 | 28.12 | 27.90 | -2 | 6,263 | -0.03% |
|
| 2019/12/30 | 1 | 28.35 | 1 | 28.35 | 28.30 | 0 | 6,298 | 0.00% |
|
| 2019/12/27 | 1 | 28.50 | 1 | 28.10 | 28.80 | 0 | 6,322 | 0.00% |
|
| 2019/12/25 | 10 | 27.68 | 11 | 27.81 | 27.60 | -1 | 6,239 | -0.02% |
|
| 2019/12/23 | 1 | 27.35 | 1 | 27.40 | 27.20 | 0 | 6,613 | 0.00% |
|
| 2019/12/19 | 4 | 27.58 | 9 | 27.44 | 27.35 | -5 | 6,885 | -0.07% |
|
| 2019/12/18 | 5 | 28.13 | 6 | 28.15 | 27.80 | -1 | 6,963 | -0.01% |
|
| 2019/12/17 | 6 | 27.55 | 4 | 27.86 | 27.70 | 2 | 6,939 | 0.03% |
|
| 2019/12/16 | 5 | 27.40 | 5 | 27.33 | 27.65 | 0 | 7,250 | 0.00% |
|
| 2019/12/13 | 6 | 27.23 | 7 | 26.85 | 26.90 | -1 | 7,393 | -0.01% |
|
| 2019/12/12 | 3 | 27.63 | 1 | 27.70 | 27.25 | 2 | 7,686 | 0.03% |
|
| 2019/12/11 | 9 | 27.13 | 3 | 27.13 | 27.00 | 6 | 7,745 | 0.08% |
|
| 2019/12/10 | 12 | 26.75 | 16 | 26.65 | 27.40 | -4 | 7,820 | -0.05% |
|
| 2019/12/09 | 2 | 26.55 | 2 | 26.80 | 26.35 | 0 | 7,942 | 0.00% |
|
| 2019/12/06 | 5 | 26.45 | 6 | 26.69 | 26.55 | -1 | 8,116 | -0.01% |
|
| 2019/12/05 | 18 | 26.68 | 18 | 26.62 | 26.40 | 0 | 8,265 | 0.00% |
|
| 2019/12/04 | 7 | 26.31 | 4 | 26.38 | 26.30 | 3 | 8,824 | 0.03% |
|
| 2019/12/03 | 0 | 0.00 | 1 | 25.60 | 25.60 | -1 | 9,015 | -0.01% |
|
| 2019/12/02 | 2 | 25.60 | 2 | 26.30 | 25.70 | 0 | 9,269 | 0.00% |
|
| 2019/11/29 | 1 | 26.20 | 0 | 0.00 | 26.30 | 1 | 9,437 | 0.01% |
|
| 2019/11/28 | 1 | 26.90 | 1 | 26.95 | 26.80 | 0 | 9,738 | 0.00% |
|
| 2019/11/27 | 1 | 27.35 | 4 | 27.45 | 27.20 | -3 | 10,046 | -0.03% |
|
| 2019/11/26 | 5 | 26.94 | 6 | 27.03 | 27.10 | -1 | 10,669 | -0.01% |
|
| 2019/11/25 | 1 | 26.45 | 0 | 0.00 | 26.25 | 1 | 10,858 | 0.01% |
|
| 2019/11/22 | 4 | 26.75 | 3 | 26.90 | 26.70 | 1 | 10,902 | 0.01% |
|
| 2019/11/21 | 4 | 26.06 | 4 | 26.06 | 26.60 | 0 | 10,956 | 0.00% |
|
| 2019/11/20 | 1 | 26.40 | 1 | 26.55 | 26.35 | 0 | 11,020 | 0.00% |
|
| 2019/11/19 | 10 | 26.57 | 10 | 26.86 | 26.50 | 0 | 11,171 | 0.00% |
|
| 2019/11/15 | 6 | 26.78 | 6 | 26.87 | 26.70 | 0 | 11,564 | 0.00% |
|
| 2019/11/14 | 2 | 26.75 | 12 | 26.58 | 26.40 | -10 | 11,883 | -0.08% |
|
| 2019/11/13 | 11 | 26.84 | 10 | 27.09 | 27.00 | 1 | 11,987 | 0.01% |
|
| 2019/11/12 | 18 | 26.62 | 8 | 26.51 | 26.80 | 10 | 12,009 | 0.08% |
|
| 2019/11/11 | 16 | 26.52 | 7 | 26.54 | 26.10 | 9 | 12,030 | 0.07% |
|
| 2019/11/08 | 2 | 27.83 | 1 | 27.75 | 27.80 | 1 | 11,953 | 0.01% |
|
| 2019/11/07 | 6 | 27.86 | 5 | 27.84 | 27.85 | 1 | 11,988 | 0.01% |
|
| 2019/11/06 | 15 | 28.98 | 15 | 28.95 | 28.60 | 0 | 11,956 | 0.00% |
|
| 2019/11/05 | 8 | 29.05 | 18 | 29.13 | 28.90 | -10 | 11,967 | -0.08% |
|
| 2019/11/04 | 60 | 28.87 | 64 | 29.10 | 28.80 | -4 | 11,992 | -0.03% |
|
| 2019/11/01 | 14 | 28.79 | 9 | 28.74 | 29.10 | 5 | 12,021 | 0.04% |
|
| 2019/10/31 | 4 | 28.78 | 5 | 28.84 | 28.45 | -1 | 12,027 | -0.01% |
|
| 2019/10/30 | 9 | 29.20 | 9 | 29.17 | 29.35 | 0 | 12,036 | 0.00% |
|
| 2019/10/29 | 51 | 29.10 | 55 | 30.48 | 29.05 | -4 | 12,127 | -0.03% |
|
| 2019/10/28 | 7 | 30.11 | 9 | 30.34 | 30.50 | -2 | 12,117 | -0.02% |
|
| 2019/10/25 | 64 | 29.62 | 68 | 30.39 | 29.50 | -4 | 12,124 | -0.03% |
|
| 2019/10/24 | 9 | 29.86 | 8 | 29.74 | 30.10 | 1 | 12,211 | 0.01% |
|
| 2019/10/23 | 11 | 29.86 | 7 | 29.66 | 29.30 | 4 | 12,519 | 0.03% |
|
| 2019/10/22 | 61 | 29.49 | 62 | 29.96 | 29.35 | -1 | 12,728 | -0.01% |
|
| 2019/10/21 | 14 | 28.64 | 17 | 28.54 | 29.90 | -3 | 12,456 | -0.02% |
|
| 2019/10/18 | 7 | 28.17 | 7 | 28.21 | 27.80 | 0 | 12,096 | 0.00% |
|
| 2019/10/17 | 5 | 27.85 | 6 | 27.82 | 27.70 | -1 | 11,995 | -0.01% |
|
| 2019/10/16 | 38 | 27.65 | 40 | 28.09 | 27.65 | -2 | 11,950 | -0.02% |
|
| 2019/10/15 | 33 | 28.08 | 32 | 27.68 | 28.05 | 1 | 11,894 | 0.01% |
|
| 2019/10/14 | 14 | 27.68 | 10 | 27.59 | 27.50 | 4 | 11,716 | 0.03% |
|
| 2019/10/09 | 2 | 26.58 | 19 | 26.42 | 26.55 | -17 | 11,566 | -0.15% |
|
| 2019/10/08 | 2 | 27.25 | 0 | 0.00 | 27.15 | 2 | 11,500 | 0.02% |
|
| 2019/10/07 | 6 | 27.63 | 16 | 27.39 | 27.50 | -10 | 11,646 | -0.09% |
|
| 2019/10/04 | 49 | 27.30 | 51 | 27.75 | 27.20 | -2 | 11,606 | -0.02% |
|
| 2019/10/03 | 21 | 27.70 | 7 | 27.70 | 27.70 | 14 | 11,556 | 0.12% |
|
| 2019/10/02 | 1 | 27.80 | 0 | 0.00 | 27.60 | 1 | 11,484 | 0.01% |
|
| 2019/10/01 | 2 | 27.95 | 2 | 28.00 | 28.00 | 0 | 11,450 | 0.00% |
|
| 2019/09/27 | 184 | 27.54 | 177 | 27.75 | 27.80 | 7 | 11,387 | 0.06% |
大買/大賣/
|
| 2019/09/26 | 163 | 28.06 | 185 | 28.48 | 27.50 | -22 | 11,208 | -0.20% |
大買/大賣/
|
| 2019/09/25 | 19 | 28.77 | 8 | 28.83 | 28.35 | 11 | 10,953 | 0.10% |
|
| 2019/09/24 | 4 | 30.10 | 4 | 30.25 | 29.85 | 0 | 10,798 | 0.00% |
|
| 2019/09/23 | 12 | 30.08 | 24 | 30.12 | 30.00 | -12 | 10,717 | -0.11% |
|
| 2019/09/20 | 95 | 30.14 | 97 | 30.18 | 30.20 | -2 | 10,628 | -0.02% |
|
| 2019/09/19 | 28 | 30.26 | 7 | 30.43 | 30.05 | 21 | 10,540 | 0.20% |
|
| 2019/09/18 | 80 | 29.59 | 67 | 29.55 | 29.50 | 13 | 10,244 | 0.13% |
|
| 2019/09/17 | 49 | 29.20 | 50 | 29.33 | 29.50 | -1 | 10,125 | -0.01% |
|
| 2019/09/16 | 4 | 27.49 | 2 | 28.20 | 28.15 | 2 | 9,888 | 0.02% |
|
| 2019/09/12 | 0 | 0.00 | 1 | 28.25 | 28.05 | -1 | 9,886 | -0.01% |
|
| 2019/09/11 | 26 | 28.01 | 33 | 28.18 | 28.05 | -7 | 10,039 | -0.07% |
|
| 2019/09/10 | 6 | 29.13 | 6 | 29.27 | 28.80 | 0 | 10,260 | 0.00% |
|
| 2019/09/09 | 19 | 28.79 | 18 | 28.85 | 28.95 | 1 | 10,108 | 0.01% |
|
| 2019/09/06 | 78 | 29.70 | 86 | 29.85 | 29.45 | -8 | 9,927 | -0.08% |
|
| 2019/09/05 | 77 | 29.50 | 64 | 29.07 | 29.60 | 13 | 9,312 | 0.14% |
|
| 2019/09/04 | 4 | 28.94 | 1 | 28.75 | 28.95 | 3 | 9,063 | 0.03% |
|
| 2019/09/03 | 45 | 28.06 | 44 | 28.36 | 28.05 | 1 | 8,788 | 0.01% |
|
| 2019/09/02 | 40 | 27.48 | 1 | 27.85 | 28.35 | 39 | 8,571 | 0.45% |
|
| 2019/08/30 | 26 | 27.84 | 25 | 27.53 | 26.55 | 1 | 8,235 | 0.01% |
|
| 2019/08/29 | 33 | 27.59 | 43 | 27.40 | 27.00 | -10 | 7,901 | -0.13% |
|
| 2019/08/28 | 2 | 25.70 | 8 | 26.09 | 26.45 | -6 | 7,205 | -0.08% |
|
| 2019/08/27 | 1 | 24.10 | 1 | 24.30 | 24.05 | 0 | 6,943 | 0.00% |
|
| 2019/08/26 | 13 | 23.88 | 17 | 24.04 | 23.60 | -4 | 6,879 | -0.06% |
|
| 2019/08/23 | 11 | 24.64 | 22 | 24.88 | 24.75 | -11 | 6,802 | -0.16% |
|
| 2019/08/22 | 14 | 24.61 | 8 | 24.69 | 24.90 | 6 | 6,713 | 0.09% |
|
| 2019/08/21 | 17 | 24.66 | 14 | 24.56 | 24.50 | 3 | 6,537 | 0.05% |
|
| 2019/08/20 | 15 | 23.85 | 29 | 23.87 | 23.65 | -14 | 6,220 | -0.23% |
|
| 2019/08/19 | 31 | 24.25 | 34 | 24.36 | 24.15 | -3 | 6,102 | -0.05% |
|
| 2019/08/16 | 12 | 21.60 | 13 | 21.32 | 23.30 | -1 | 5,753 | -0.02% |
|
| 2019/08/15 | 2 | 21.30 | 3 | 21.23 | 21.20 | -1 | 5,617 | -0.02% |
|
| 2019/08/14 | 6 | 22.15 | 1 | 22.60 | 21.90 | 5 | 5,573 | 0.09% |
|
| 2019/08/13 | 13 | 22.16 | 13 | 22.10 | 22.25 | 0 | 5,500 | 0.00% |
|
| 2019/08/12 | 4 | 22.13 | 0 | 0.00 | 22.00 | 4 | 5,453 | 0.07% |
|
| 2019/08/08 | 9 | 22.70 | 18 | 22.68 | 22.65 | -9 | 5,387 | -0.17% |
|
| 2019/08/07 | 13 | 22.82 | 10 | 22.87 | 22.30 | 3 | 5,328 | 0.06% |
|
| 2019/08/06 | 13 | 22.12 | 7 | 22.07 | 22.90 | 6 | 5,269 | 0.11% |
|
| 2019/08/05 | 4 | 23.80 | 1 | 23.50 | 22.60 | 3 | 5,168 | 0.06% |
|
| 2019/08/02 | 5 | 23.23 | 4 | 23.31 | 23.50 | 1 | 5,096 | 0.02% |
|
| 2019/08/01 | 16 | 23.80 | 2 | 23.95 | 23.80 | 14 | 5,016 | 0.28% |
|
| 2019/07/31 | 14 | 23.78 | 1 | 23.55 | 24.45 | 13 | 4,909 | 0.26% |
|
| 2019/07/30 | 9 | 23.66 | 26 | 23.51 | 23.15 | -17 | 4,722 | -0.36% |
|
| 2019/07/29 | 9 | 24.88 | 12 | 24.87 | 24.35 | -3 | 4,488 | -0.07% |
|
| 2019/07/26 | 65 | 24.60 | 62 | 24.04 | 24.70 | 3 | 4,170 | 0.07% |
|
| 2019/07/25 | 12 | 23.39 | 4 | 23.41 | 24.00 | 8 | 3,834 | 0.21% |
|
| 2019/07/24 | 23 | 21.90 | 5 | 22.10 | 22.60 | 18 | 3,320 | 0.54% |
|
| 2019/07/22 | 0 | 0.00 | 12 | 20.00 | 20.00 | -12 | 2,928 | -0.41% |
|
| 2019/07/11 | 1 | 21.40 | 1 | 21.50 | 21.25 | 0 | 2,936 | 0.00% |
|
| 2019/07/10 | 0 | 0.00 | 2 | 20.15 | 20.50 | -2 | 2,775 | -0.07% |
|
| 2019/07/08 | 0 | 0.00 | 1 | 20.25 | 20.15 | -1 | 2,747 | -0.04% |
|
| 2019/07/04 | 0 | 0.00 | 3 | 19.95 | 19.90 | -3 | 2,739 | -0.11% |
|
| 2019/07/02 | 55 | 20.05 | 0 | 0.00 | 20.30 | 55 | 2,741 | 2.01% |
|
| 2019/07/01 | 3 | 20.30 | 1 | 20.25 | 20.10 | 2 | 2,730 | 0.07% |
|
| 2019/06/26 | 0 | 0.00 | 15 | 19.60 | 19.60 | -15 | 2,681 | -0.56% |
|
| 2019/06/25 | 67 | 20.13 | 59 | 20.95 | 20.10 | 8 | 2,652 | 0.30% |
|
| 2019/06/21 | 4 | 19.98 | 3 | 19.90 | 19.90 | 1 | 2,483 | 0.04% |
|
| 2019/06/20 | 13 | 19.79 | 0 | 0.00 | 19.90 | 13 | 2,370 | 0.55% |
|
| 2019/06/19 | 45 | 19.50 | 55 | 19.49 | 19.60 | -10 | 2,235 | -0.45% |
|
| 2019/06/18 | 46 | 18.58 | 81 | 18.72 | 19.40 | -35 | 1,976 | -1.77% |
|
| 2019/05/31 | 0 | 0.00 | 1 | 16.20 | 16.40 | -1 | 1,709 | -0.06% |
|
| 2019/05/29 | 3 | 15.93 | 0 | 0.00 | 16.00 | 3 | 1,742 | 0.17% |
|
| 2019/05/10 | 1 | 17.95 | 1 | 17.70 | 17.55 | 0 | 3,010 | 0.00% |
|
| 2019/05/02 | 1 | 19.60 | 0 | 0.00 | 19.60 | 1 | 3,139 | 0.03% |
|
| 2019/04/29 | 3 | 20.05 | 2 | 19.85 | 19.25 | 1 | 3,310 | 0.03% |
|
| 2019/04/26 | 0 | 0.00 | 5 | 20.40 | 20.25 | -5 | 3,277 | -0.15% |
|
| 2019/04/22 | 1 | 21.50 | 1 | 21.70 | 21.25 | 0 | 3,282 | 0.00% |
|
| 2019/04/18 | 1 | 21.60 | 0 | 0.00 | 20.75 | 1 | 3,262 | 0.03% |
|
| 2019/04/17 | 2 | 21.40 | 1 | 21.45 | 21.45 | 1 | 3,227 | 0.03% |
|
| 2019/04/12 | 0 | 0.00 | 2 | 20.60 | 20.50 | -2 | 3,240 | -0.06% |
|
| 2019/04/11 | 1 | 21.30 | 0 | 0.00 | 21.00 | 1 | 3,246 | 0.03% |
|
| 2019/04/03 | 0 | 0.00 | 3 | 21.33 | 21.60 | -3 | 3,245 | -0.09% |
|
| 2019/04/02 | 3 | 21.23 | 0 | 0.00 | 21.35 | 3 | 3,254 | 0.09% |
|
| 2019/04/01 | 3 | 21.52 | 0 | 0.00 | 21.35 | 3 | 3,261 | 0.09% |
|
| 2019/03/28 | 1 | 20.40 | 8 | 20.45 | 20.50 | -7 | 3,297 | -0.21% |
|
| 2019/03/27 | 8 | 20.30 | 8 | 20.60 | 20.20 | 0 | 3,380 | 0.00% |
|
| 2019/03/26 | 5 | 20.84 | 3 | 21.05 | 20.65 | 2 | 3,402 | 0.06% |
|
| 2019/03/22 | 0 | 21.60 | 1 | 21.30 | 21.40 | -1 | 3,485 | -0.03% |
|
| 2019/03/19 | 1 | 21.30 | 0 | 0.00 | 21.30 | 1 | 3,906 | 0.03% |
|
| 2019/03/18 | 8 | 21.27 | 0 | 0.00 | 21.55 | 8 | 3,966 | 0.20% |
|
| 2019/03/13 | 0 | 0.00 | 5 | 21.50 | 21.40 | -5 | 4,328 | -0.12% |
|
| 2019/03/12 | 1 | 21.85 | 0 | 0.00 | 21.90 | 1 | 4,769 | 0.02% |
|
| 2019/03/07 | 0 | 0.00 | 10 | 22.20 | 21.60 | -10 | 5,422 | -0.18% |
|
| 2019/02/26 | 5 | 23.27 | 0 | 0.00 | 22.75 | 5 | 6,373 | 0.08% |
|
| 2019/02/20 | 1 | 23.70 | 0 | 0.00 | 23.50 | 1 | 6,788 | 0.01% |
|
| 2019/02/19 | 0 | 0.00 | 36 | 22.50 | 23.00 | -36 | 6,648 | -0.54% |
|
| 2019/02/15 | 46 | 22.71 | 2 | 22.55 | 22.65 | 44 | 6,562 | 0.67% |
|
| 2019/02/14 | 38 | 23.09 | 60 | 23.60 | 23.10 | -22 | 6,546 | -0.34% |
|
| 2019/02/13 | 45 | 23.31 | 42 | 22.44 | 23.45 | 3 | 6,366 | 0.05% |
|
| 2019/02/12 | 33 | 21.95 | 43 | 21.75 | 21.90 | -10 | 6,143 | -0.16% |
|
| 2019/02/11 | 10 | 20.65 | 1 | 21.30 | 21.40 | 9 | 6,069 | 0.15% |
|
| 2019/01/28 | 0 | 0.00 | 1 | 20.70 | 20.70 | -1 | 6,058 | -0.02% |
|
| 2019/01/24 | 0 | 0.00 | 2 | 20.30 | 20.25 | -2 | 6,156 | -0.03% |
|
| 2019/01/21 | 3 | 20.73 | 5 | 20.92 | 20.85 | -2 | 6,329 | -0.03% |
|
| 2019/01/16 | 0 | 0.00 | 2 | 19.80 | 19.90 | -2 | 6,329 | -0.03% |
|
| 2019/01/15 | 1 | 19.60 | 0 | 0.00 | 19.65 | 1 | 6,317 | 0.02% |
|
| 2019/01/14 | 1 | 18.85 | 0 | 0.00 | 19.10 | 1 | 6,313 | 0.02% |
|
| 2019/01/07 | 0 | 0.00 | 1 | 19.35 | 19.20 | -1 | 6,480 | -0.02% |
|
| 2019/01/04 | 21 | 18.81 | 5 | 18.70 | 18.80 | 16 | 6,548 | 0.24% |
|
| 2019/01/03 | 0 | 0.00 | 4 | 19.55 | 19.55 | -4 | 6,558 | -0.06% |
|
| 2018/12/28 | 10 | 20.55 | 2 | 20.25 | 20.15 | 8 | 6,672 | 0.12% |
|
| 2018/12/25 | 0 | 0.00 | 1 | 19.95 | 20.00 | -1 | 6,833 | -0.01% |
|
| 2018/12/24 | 1 | 20.50 | 0 | 0.00 | 20.50 | 1 | 6,844 | 0.01% |
|
| 2018/12/21 | 1 | 20.50 | 1 | 20.75 | 20.75 | 0 | 6,891 | 0.00% |
|
| 2018/12/20 | 1 | 20.00 | 4 | 20.10 | 20.00 | -3 | 6,910 | -0.04% |
|
| 2018/12/18 | 0 | 0.00 | 1 | 20.85 | 20.85 | -1 | 6,933 | -0.01% |
|
| 2018/12/17 | 0 | 0.00 | 1 | 21.40 | 21.40 | -1 | 7,063 | -0.01% |
|
| 2018/12/14 | 5 | 21.50 | 0 | 0.00 | 21.60 | 5 | 7,092 | 0.07% |
|
| 2018/12/13 | 0 | 0.00 | 1 | 22.10 | 22.10 | -1 | 7,128 | -0.01% |
|
| 2018/12/12 | 12 | 22.26 | 12 | 23.25 | 22.85 | 0 | 7,105 | 0.00% |
|
| 2018/12/11 | 1 | 22.05 | 2 | 21.80 | 21.75 | -1 | 7,057 | -0.01% |
|
| 2018/12/10 | 0 | 0.00 | 2 | 22.60 | 22.05 | -2 | 7,070 | -0.03% |
|
| 2018/12/06 | 10 | 23.42 | 8 | 22.06 | 22.20 | 2 | 7,191 | 0.03% |
|
| 2018/12/05 | 11 | 24.55 | 7 | 23.99 | 24.00 | 4 | 7,061 | 0.06% |
|
| 2018/12/04 | 7 | 24.09 | 13 | 24.30 | 24.50 | -6 | 6,721 | -0.09% |
|
| 2018/12/03 | 11 | 22.94 | 10 | 22.50 | 22.50 | 1 | 6,286 | 0.02% |
|
| 2018/11/29 | 2 | 22.45 | 11 | 22.49 | 21.90 | -9 | 6,162 | -0.15% |
|
| 2018/11/28 | 86 | 22.34 | 77 | 22.47 | 22.25 | 9 | 6,052 | 0.15% |
|
| 2018/11/27 | 19 | 22.49 | 6 | 22.19 | 22.25 | 13 | 5,919 | 0.22% |
|
| 2018/11/26 | 50 | 21.60 | 51 | 21.71 | 21.60 | -1 | 5,645 | -0.02% |
|
| 2018/11/23 | 55 | 21.87 | 58 | 21.49 | 21.70 | -3 | 5,570 | -0.05% |
|
| 2018/11/22 | 3 | 21.32 | 2 | 20.80 | 21.15 | 1 | 5,292 | 0.02% |
|
| 2018/11/08 | 1 | 18.20 | 3 | 18.77 | 18.00 | -2 | 5,248 | -0.04% |
|
| 2018/11/07 | 8 | 18.53 | 6 | 18.68 | 18.60 | 2 | 5,226 | 0.04% |
|
| 2018/11/02 | 10 | 18.45 | 10 | 18.05 | 18.35 | 0 | 5,323 | 0.00% |
|
| 2018/11/01 | 2 | 17.80 | 0 | 0.00 | 17.70 | 2 | 5,296 | 0.04% |
|
| 2018/10/29 | 1 | 16.80 | 1 | 16.60 | 16.10 | 0 | 5,175 | 0.00% |
|
| 2018/10/25 | 0 | 0.00 | 1 | 16.15 | 16.15 | -1 | 5,225 | -0.02% |
|
| 2018/10/18 | 1 | 19.55 | 1 | 19.45 | 19.45 | 0 | 5,478 | 0.00% |
|
| 2018/10/17 | 0 | 0.00 | 1 | 20.05 | 19.45 | -1 | 5,542 | -0.02% |
|
| 2018/10/16 | 5 | 19.92 | 7 | 19.88 | 19.50 | -2 | 5,573 | -0.04% |
|
| 2018/10/12 | 4 | 18.71 | 5 | 18.97 | 19.30 | -1 | 5,774 | -0.02% |
|
| 2018/10/11 | 2 | 18.25 | 0 | 0.00 | 18.00 | 2 | 5,828 | 0.03% |
|
| 2018/10/05 | 1 | 20.20 | 1 | 20.40 | 20.30 | 0 | 6,078 | 0.00% |
|
| 2018/10/04 | 1 | 21.80 | 0 | 0.00 | 21.95 | 1 | 6,039 | 0.02% |
|
| 2018/09/27 | 5 | 24.31 | 8 | 23.81 | 23.30 | -3 | 6,877 | -0.04% |
|
| 2018/09/26 | 1 | 23.50 | 3 | 23.55 | 24.00 | -2 | 7,020 | -0.03% |
|
| 2018/09/25 | 4 | 24.20 | 1 | 23.45 | 23.65 | 3 | 7,080 | 0.04% |
|
| 2018/09/21 | 3 | 24.38 | 2 | 23.95 | 23.95 | 1 | 7,036 | 0.01% |
|
| 2018/09/19 | 2 | 23.55 | 1 | 23.10 | 23.10 | 1 | 7,126 | 0.01% |
|
| 2018/09/18 | 5 | 23.25 | 3 | 23.30 | 23.00 | 2 | 7,137 | 0.03% |
|
| 2018/09/17 | 20 | 23.94 | 5 | 23.60 | 24.20 | 15 | 7,271 | 0.21% |
|
| 2018/09/11 | 1 | 22.60 | 0 | 0.00 | 22.10 | 1 | 7,600 | 0.01% |
|
| 2018/09/07 | 1 | 24.90 | 0 | 0.00 | 24.90 | 1 | 7,830 | 0.01% |
|
| 2018/09/06 | 1 | 26.65 | 0 | 0.00 | 26.65 | 1 | 7,859 | 0.01% |
|
| 2018/08/31 | 0 | 0.00 | 1 | 28.40 | 28.40 | -1 | 8,642 | -0.01% |
|
| 2018/08/29 | 16 | 28.33 | 15 | 28.47 | 28.45 | 1 | 8,808 | 0.01% |
|
| 2018/08/28 | 0 | 0.00 | 6 | 28.75 | 28.05 | -6 | 8,965 | -0.07% |
|
| 2018/08/27 | 6 | 28.22 | 0 | 0.00 | 28.55 | 6 | 9,101 | 0.07% |
|
| 2018/08/24 | 1 | 27.05 | 4 | 27.15 | 27.25 | -3 | 9,575 | -0.03% |
|
| 2018/08/23 | 14 | 27.80 | 0 | 0.00 | 28.00 | 14 | 10,673 | 0.13% |
|
| 2018/08/22 | 0 | 0.00 | 31 | 26.95 | 27.15 | -31 | 11,758 | -0.26% |
|
| 2018/08/21 | 0 | 0.00 | 2 | 27.40 | 27.25 | -2 | 13,147 | -0.02% |
|
| 2018/08/20 | 9 | 27.27 | 17 | 27.58 | 27.40 | -8 | 13,469 | -0.06% |
|
| 2018/08/17 | 11 | 29.48 | 0 | 0.00 | 28.90 | 11 | 14,306 | 0.08% |
|
| 2018/08/16 | 2 | 28.68 | 7 | 27.66 | 29.25 | -5 | 14,575 | -0.03% |
|
| 2018/08/15 | 10 | 29.51 | 3 | 29.27 | 28.95 | 7 | 14,843 | 0.05% |
|
| 2018/08/13 | 0 | 0.00 | 4 | 29.25 | 29.90 | -4 | 14,941 | -0.03% |
|
| 2018/08/10 | 2 | 31.35 | 3 | 31.15 | 31.00 | -1 | 14,913 | -0.01% |
|
| 2018/08/09 | 1 | 30.80 | 3 | 30.25 | 30.60 | -2 | 14,955 | -0.01% |
|
| 2018/08/08 | 1 | 31.10 | 0 | 0.00 | 31.00 | 1 | 15,330 | 0.01% |
|
| 2018/08/07 | 0 | 0.00 | 5 | 31.91 | 31.45 | -5 | 15,401 | -0.03% |
|
| 2018/08/06 | 1 | 31.55 | 0 | 0.00 | 31.45 | 1 | 15,710 | 0.01% |
|
| 2018/08/03 | 2 | 32.25 | 0 | 0.00 | 32.35 | 2 | 15,863 | 0.01% |
|
| 2018/08/02 | 1 | 31.55 | 1 | 31.70 | 31.35 | 0 | 15,852 | 0.00% |
|
| 2018/08/01 | 3 | 33.32 | 4 | 33.13 | 33.20 | -1 | 15,913 | -0.01% |
|
| 2018/07/31 | 2 | 33.85 | 2 | 33.70 | 33.65 | 0 | 16,055 | 0.00% |
|
| 2018/07/30 | 2 | 33.60 | 22 | 33.76 | 33.65 | -20 | 16,049 | -0.12% |
|
| 2018/07/27 | 15 | 34.99 | 14 | 35.60 | 35.00 | 1 | 16,001 | 0.01% |
|
| 2018/07/26 | 11 | 34.91 | 5 | 35.01 | 35.40 | 6 | 15,934 | 0.04% |
|
| 2018/07/24 | 0 | 0.00 | 25 | 34.20 | 34.10 | -25 | 15,688 | -0.16% |
|
| 2018/07/23 | 25 | 33.48 | 0 | 0.00 | 33.80 | 25 | 15,617 | 0.16% |
|
| 2018/07/20 | 66 | 34.57 | 121 | 34.25 | 33.55 | -55 | 15,562 | -0.35% |
大賣/
|
| 2018/07/19 | 45 | 34.14 | 3 | 33.23 | 34.15 | 42 | 15,410 | 0.27% |
|
| 2018/07/18 | 16 | 32.95 | 24 | 31.98 | 32.50 | -8 | 15,296 | -0.05% |
|
| 2018/07/17 | 16 | 34.05 | 21 | 35.51 | 34.05 | -5 | 15,193 | -0.03% |
|
| 2018/07/16 | 13 | 35.73 | 4 | 36.09 | 35.70 | 9 | 15,078 | 0.06% |
|
| 2018/07/13 | 10 | 35.65 | 1 | 35.10 | 34.55 | 9 | 15,044 | 0.06% |
|
| 2018/07/11 | 6 | 33.55 | 6 | 34.13 | 34.55 | 0 | 14,897 | 0.00% |
|
| 2018/07/10 | 4 | 34.10 | 2 | 34.43 | 34.30 | 2 | 14,731 | 0.01% |
|
| 2018/07/09 | 11 | 32.45 | 12 | 32.85 | 32.55 | -1 | 14,561 | -0.01% |
|
| 2018/07/06 | 4 | 32.23 | 2 | 31.65 | 33.80 | 2 | 14,382 | 0.01% |
|
| 2018/07/05 | 1 | 31.30 | 1 | 31.65 | 30.75 | 0 | 14,183 | 0.00% |
|
| 2018/07/04 | 2 | 32.00 | 0 | 0.00 | 30.70 | 2 | 14,034 | 0.01% |
|
| 2018/07/03 | 21 | 34.60 | 22 | 34.07 | 33.20 | -1 | 13,822 | -0.01% |
|
| 2018/07/02 | 3 | 34.35 | 0 | 0.00 | 34.20 | 3 | 13,741 | 0.02% |
|
| 2018/06/29 | 11 | 34.81 | 1 | 33.70 | 35.20 | 10 | 13,686 | 0.07% |
|
| 2018/06/28 | 1 | 36.55 | 0 | 0.00 | 34.50 | 1 | 13,546 | 0.01% |
|
| 2018/06/27 | 0 | 0.00 | 10 | 37.00 | 36.50 | -10 | 13,363 | -0.07% |
|
| 2018/06/26 | 27 | 37.74 | 25 | 37.01 | 36.90 | 2 | 13,272 | 0.02% |
|
| 2018/06/25 | 5 | 36.83 | 17 | 37.84 | 36.80 | -12 | 13,101 | -0.09% |
|
| 2018/06/22 | 45 | 39.49 | 28 | 38.83 | 38.65 | 17 | 12,955 | 0.13% |
|
| 2018/06/21 | 19 | 39.39 | 23 | 40.32 | 41.00 | -4 | 12,800 | -0.03% |
|
| 2018/06/20 | 6 | 37.74 | 20 | 37.55 | 37.75 | -14 | 12,560 | -0.11% |
|
| 2018/06/19 | 7 | 41.29 | 14 | 40.99 | 39.80 | -7 | 12,439 | -0.06% |
|
| 2018/06/15 | 14 | 40.36 | 2 | 40.20 | 39.90 | 12 | 12,155 | 0.10% |
|
| 2018/06/14 | 13 | 39.90 | 1 | 40.00 | 39.60 | 12 | 12,239 | 0.10% |
|
| 2018/06/13 | 3 | 38.82 | 21 | 41.90 | 39.00 | -18 | 12,350 | -0.15% |
|
| 2018/06/12 | 54 | 43.22 | 8 | 41.75 | 42.45 | 46 | 12,426 | 0.37% |
|
| 2018/06/11 | 9 | 39.99 | 21 | 38.87 | 41.00 | -12 | 12,131 | -0.10% |
|
| 2018/06/08 | 13 | 37.30 | 10 | 36.15 | 37.30 | 3 | 11,994 | 0.03% |
|
| 2018/06/07 | 1 | 36.35 | 0 | 0.00 | 37.00 | 1 | 11,951 | 0.01% |
|
| 2018/06/06 | 8 | 36.14 | 17 | 35.80 | 35.90 | -9 | 11,989 | -0.08% |
|
| 2018/06/05 | 6 | 34.30 | 15 | 37.00 | 34.60 | -9 | 12,093 | -0.07% |
|
| 2018/06/04 | 1 | 37.50 | 6 | 36.49 | 37.20 | -5 | 12,044 | -0.04% |
|
| 2018/06/01 | 61 | 38.27 | 59 | 38.07 | 37.00 | 2 | 11,883 | 0.02% |
|
| 2018/05/31 | 65 | 39.83 | 64 | 39.69 | 38.20 | 1 | 11,358 | 0.01% |
|
| 2018/05/30 | 51 | 36.50 | 34 | 36.89 | 37.60 | 17 | 10,218 | 0.17% |
|
| 2018/05/29 | 54 | 34.54 | 20 | 34.35 | 34.20 | 34 | 9,074 | 0.37% |
|
| 2018/05/28 | 1 | 31.20 | 6 | 31.63 | 32.05 | -5 | 7,610 | -0.07% |
|
| 2018/05/25 | 26 | 28.71 | 13.1 | 29.03 | 29.15 | 12.9 | 7,234 | 0.18% |
|
| 2018/05/24 | 7 | 26.58 | 6 | 26.28 | 26.50 | 1 | 6,262 | 0.02% |
|
| 2018/05/23 | 4 | 25.60 | 2 | 26.30 | 25.90 | 2 | 5,976 | 0.03% |
|
| 2018/05/22 | 3 | 25.90 | 0 | 0.00 | 25.10 | 3 | 5,631 | 0.05% |
|
| 2018/05/21 | 1 | 25.75 | 9 | 25.45 | 26.05 | -8 | 5,538 | -0.14% |
|
| 2018/05/18 | 18 | 24.80 | 8 | 24.76 | 25.05 | 10 | 5,420 | 0.18% |
|
| 2018/05/17 | 2 | 25.45 | 16 | 24.93 | 24.40 | -14 | 5,346 | -0.26% |
|
| 2018/05/16 | 20 | 26.56 | 5 | 26.49 | 25.20 | 15 | 5,258 | 0.29% |
|
| 2018/05/15 | 0 | 0.00 | 5 | 25.35 | 24.90 | -5 | 4,897 | -0.10% |
|
| 2018/05/14 | 55 | 25.91 | 62 | 25.83 | 25.80 | -7 | 4,846 | -0.14% |
|
| 2018/05/11 | 2 | 25.23 | 2 | 24.85 | 24.40 | 0 | 4,517 | 0.00% |
|
| 2018/05/10 | 0 | 0.00 | 14 | 24.27 | 24.75 | -14 | 4,342 | -0.32% |
|
| 2018/05/09 | 5 | 24.90 | 4 | 24.63 | 24.15 | 1 | 4,292 | 0.02% |
|
| 2018/05/08 | 14 | 24.54 | 1 | 24.75 | 24.05 | 13 | 4,146 | 0.31% |
|
| 2018/04/25 | 1 | 22.25 | 5 | 22.60 | 22.25 | -4 | 5,087 | -0.08% |
|
| 2018/04/24 | 5 | 23.05 | 0 | 0.00 | 22.80 | 5 | 5,170 | 0.10% |
|
| 2018/04/23 | 0 | 0.00 | 1 | 23.85 | 23.70 | -1 | 5,145 | -0.02% |
|
| 2018/04/20 | 0 | 0.00 | 7 | 23.94 | 23.80 | -7 | 5,127 | -0.14% |
|
| 2018/04/19 | 7 | 24.70 | 3 | 24.47 | 24.40 | 4 | 5,110 | 0.08% |
|
| 2018/04/18 | 1 | 23.40 | 1 | 23.95 | 23.40 | 0 | 4,982 | 0.00% |
|
| 2018/04/16 | 0 | 0.00 | 8 | 24.71 | 24.60 | -8 | 4,971 | -0.16% |
|
| 2018/04/13 | 9 | 24.89 | 0 | 0.00 | 24.95 | 9 | 4,975 | 0.18% |
|
| 2018/04/12 | 0 | 0.00 | 6 | 23.95 | 23.80 | -6 | 4,955 | -0.12% |
|
| 2018/04/11 | 0 | 0.00 | 10 | 23.30 | 24.00 | -10 | 5,092 | -0.20% |
|
| 2018/04/09 | 0 | 0.00 | 15 | 22.88 | 22.90 | -15 | 5,194 | -0.29% |
|
| 2018/04/03 | 0 | 0.00 | 16 | 23.73 | 23.35 | -16 | 5,218 | -0.31% |
|
| 2018/04/02 | 0 | 0.00 | 6 | 23.90 | 23.80 | -6 | 5,216 | -0.12% |
|
| 2018/03/31 | 11 | 24.10 | 0 | 0.00 | 24.25 | 11 | 5,222 | 0.21% |
|
| 2018/03/30 | 1 | 24.50 | 9 | 24.29 | 24.05 | -8 | 5,259 | -0.15% |
|
| 2018/03/29 | 1 | 24.75 | 0 | 0.00 | 24.20 | 1 | 5,298 | 0.02% |
|
| 2018/03/27 | 0.1 | 24.15 | 8 | 24.39 | 24.20 | -7.9 | 5,302 | -0.15% |
|
| 2018/03/26 | 10 | 24.30 | 0 | 0.00 | 24.10 | 10 | 5,307 | 0.19% |
|
| 2018/03/23 | 10 | 23.85 | 1 | 24.10 | 23.95 | 9 | 5,309 | 0.17% |
|
| 2018/03/22 | 3 | 26.25 | 32 | 25.81 | 24.85 | -29 | 5,264 | -0.55% |
|
| 2018/03/21 | 0 | 0.00 | 11 | 26.05 | 25.85 | -11 | 5,189 | -0.21% |
|
| 2018/03/20 | 22 | 26.22 | 2 | 26.18 | 26.35 | 20 | 5,112 | 0.39% |
|
| 2018/03/19 | 18 | 26.63 | 13 | 26.53 | 26.50 | 5 | 4,988 | 0.10% |
|
| 2018/03/16 | 12 | 25.40 | 28 | 26.36 | 25.55 | -16 | 4,795 | -0.33% |
|
| 2018/03/15 | 20 | 24.99 | 4 | 24.90 | 24.80 | 16 | 4,566 | 0.35% |
|
| 2018/03/14 | 38 | 25.11 | 7 | 25.05 | 24.80 | 31 | 4,605 | 0.67% |
|
| 2018/03/13 | 5 | 24.90 | 9 | 24.53 | 25.10 | -4 | 4,568 | -0.09% |
|
| 2018/03/12 | 2 | 25.20 | 1 | 24.70 | 24.70 | 1 | 4,578 | 0.02% |
|
| 2018/03/09 | 11 | 23.89 | 0 | 0.00 | 24.40 | 11 | 4,563 | 0.24% |
|
| 2018/03/08 | 8 | 22.04 | 0 | 0.00 | 23.35 | 8 | 4,559 | 0.18% |
|
| 2018/02/27 | 1 | 21.60 | 1 | 21.50 | 21.25 | 0 | 5,528 | 0.00% |
|
| 2018/02/23 | 1 | 21.30 | 1 | 21.45 | 21.40 | 0 | 5,735 | 0.00% |
|
| 2018/02/21 | 4 | 21.10 | 0 | 0.00 | 21.15 | 4 | 6,514 | 0.06% |
|
| 2018/02/12 | 0 | 0.00 | 2 | 20.30 | 20.10 | -2 | 6,991 | -0.03% |
|
| 2018/02/09 | 0 | 0.00 | 2 | 18.75 | 20.50 | -2 | 7,411 | -0.03% |
|
| 2018/02/05 | 11 | 22.64 | 2 | 22.65 | 22.70 | 9 | 7,704 | 0.12% |
|
| 2018/02/02 | 0 | 0.00 | 4 | 23.89 | 23.70 | -4 | 7,809 | -0.05% |
|
| 2018/02/01 | 0 | 0.00 | 3 | 24.30 | 24.00 | -3 | 7,942 | -0.04% |
|
| 2018/01/31 | 0 | 0.00 | 2 | 24.50 | 24.30 | -2 | 8,037 | -0.02% |
|
| 2018/01/30 | 1 | 24.50 | 0 | 0.00 | 24.50 | 1 | 8,190 | 0.01% |
|
| 2018/01/29 | 5 | 25.35 | 10 | 25.40 | 24.85 | -5 | 8,303 | -0.06% |
|
| 2018/01/25 | 1 | 25.30 | 1 | 25.65 | 25.20 | 0 | 8,703 | 0.00% |
|
| 2018/01/24 | 2 | 26.40 | 10 | 27.05 | 26.40 | -8 | 8,804 | -0.09% |
|
| 2018/01/23 | 11 | 27.60 | 2 | 25.93 | 26.45 | 9 | 8,872 | 0.10% |
|
| 2018/01/22 | 14 | 26.80 | 12 | 26.96 | 27.15 | 2 | 8,922 | 0.02% |
|
| 2018/01/18 | 10 | 25.02 | 10 | 24.85 | 24.85 | 0 | 9,485 | 0.00% |
|
| 2018/01/12 | 0 | 0.00 | 0 | 23.90 | 24.05 | 0 | 10,878 | 0.00% |
|
| 2018/01/05 | 3 | 24.80 | 0 | 0.00 | 25.50 | 3 | 11,693 | 0.03% |
|
| 2018/01/04 | 5 | 24.40 | 5 | 24.30 | 24.30 | 0 | 11,734 | 0.00% |
|