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
華南永昌-高雄 券商分點個股進出
華南永昌-高雄 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
|
| 2024/12/17 | 3 | 84.30 | 0 | 0.00 | 83.60 | 3 | 7,146 | 0.04% |
|
| 2024/12/13 | 0.1 | 84.50 | 0 | 0.00 | 84.30 | 0.1 | 7,093 | 0.00% |
|
| 2024/12/12 | 10.1 | 84.35 | 0 | 0.00 | 84.30 | 10.1 | 7,124 | 0.14% |
|
| 2024/12/11 | 0.3 | 85.14 | 2 | 85.00 | 85.40 | -1.7 | 7,231 | -0.02% |
|
| 2024/12/10 | 1 | 84.40 | 1 | 84.80 | 85.00 | 0 | 7,299 | 0.00% |
|
| 2024/12/09 | 8.5 | 84.91 | 0 | 0.00 | 84.60 | 8.5 | 7,424 | 0.12% |
|
| 2024/12/04 | 2 | 85.70 | 0 | 0.00 | 86.50 | 2 | 7,625 | 0.03% |
|
| 2024/11/29 | 0.4 | 85.17 | 0 | 0.00 | 84.50 | 0.4 | 7,810 | 0.01% |
|
| 2024/11/28 | 0 | 0.00 | 0.3 | 86.56 | 85.90 | -0.3 | 7,967 | 0.00% |
|
| 2024/11/27 | 1.1 | 86.59 | 3 | 86.43 | 86.50 | -1.9 | 8,062 | -0.02% |
|
| 2024/11/26 | 5.1 | 85.76 | 2 | 85.90 | 86.10 | 3.1 | 8,125 | 0.04% |
|
| 2024/11/25 | 0 | 0.00 | 10.2 | 86.82 | 87.00 | -10.2 | 8,266 | -0.12% |
|
| 2024/11/22 | 0 | 0.00 | 3 | 85.47 | 85.10 | -3 | 8,153 | -0.04% |
|
| 2024/11/21 | 1.1 | 84.99 | 3 | 85.33 | 85.50 | -1.9 | 8,138 | -0.02% |
|
| 2024/11/20 | 1 | 85.40 | 1 | 86.00 | 86.00 | 0 | 8,085 | 0.00% |
|
| 2024/11/19 | 6.3 | 83.92 | 0 | 0.00 | 84.70 | 6.3 | 8,023 | 0.08% |
|
| 2024/11/18 | 2.1 | 84.53 | 0 | 0.00 | 84.90 | 2.1 | 7,985 | 0.03% |
|
| 2024/11/15 | 5.2 | 85.98 | 0 | 0.00 | 85.90 | 5.2 | 7,923 | 0.07% |
|
| 2024/11/14 | 1 | 86.00 | 0 | 0.00 | 86.00 | 1 | 7,938 | 0.01% |
|
| 2024/11/13 | 0.2 | 85.70 | 0 | 0.00 | 86.90 | 0.2 | 7,917 | 0.00% |
|
| 2024/11/12 | 5.6 | 86.03 | 0.2 | 86.10 | 86.00 | 5.4 | 7,933 | 0.07% |
|
| 2024/11/11 | 2.1 | 86.33 | 0 | 0.00 | 87.00 | 2.1 | 7,895 | 0.03% |
|
| 2024/11/08 | 0.6 | 87.14 | 6 | 86.90 | 87.30 | -5.4 | 7,937 | -0.07% |
|
| 2024/11/07 | 2 | 88.40 | 0 | 0.00 | 88.20 | 2 | 8,051 | 0.02% |
|
| 2024/11/04 | 0.1 | 87.78 | 0 | 0.00 | 88.70 | 0.1 | 8,576 | 0.00% |
|
| 2024/10/30 | 1 | 89.90 | 1 | 89.91 | 89.70 | 0 | 8,919 | 0.00% |
|
| 2024/10/29 | 0.1 | 89.50 | 0 | 0.00 | 89.10 | 0.1 | 9,450 | 0.00% |
|
| 2024/10/28 | 0.2 | 90.00 | 1.2 | 90.25 | 89.80 | -1 | 9,556 | -0.01% |
|
| 2024/10/25 | 0.4 | 89.20 | 0 | 0.00 | 88.90 | 0.4 | 9,644 | 0.00% |
|
| 2024/10/24 | 0 | 0.00 | 2.1 | 89.21 | 89.80 | -2.1 | 9,836 | -0.02% |
|
| 2024/10/23 | 0 | 88.30 | 0.4 | 88.45 | 88.10 | -0.4 | 10,033 | 0.00% |
|
| 2024/10/22 | 0 | 0.00 | 0.2 | 88.70 | 88.80 | -0.2 | 10,157 | 0.00% |
|
| 2024/10/21 | 3.1 | 88.60 | 0 | 0.00 | 89.50 | 3.1 | 10,330 | 0.03% |
|
| 2024/10/18 | 0 | 0.00 | 2 | 89.85 | 89.70 | -2 | 10,465 | -0.02% |
|
| 2024/10/17 | 0 | 0.00 | 2 | 88.80 | 89.70 | -2 | 10,603 | -0.02% |
|
| 2024/10/16 | 2.2 | 87.27 | 0 | 0.00 | 88.30 | 2.2 | 10,667 | 0.02% |
|
| 2024/10/15 | 0.1 | 88.50 | 7.3 | 88.18 | 88.50 | -7.2 | 10,677 | -0.07% |
|
| 2024/10/14 | 4 | 86.50 | 0 | 0.00 | 88.00 | 4 | 10,619 | 0.04% |
|
| 2024/10/11 | 1.1 | 86.56 | 0 | 0.00 | 86.60 | 1.1 | 10,663 | 0.01% |
|
| 2024/10/09 | 0.1 | 87.20 | 2 | 87.70 | 87.70 | -1.9 | 10,672 | -0.02% |
|
| 2024/10/08 | 2.2 | 86.60 | 0 | 0.00 | 87.30 | 2.2 | 10,694 | 0.02% |
|
| 2024/10/07 | 3 | 87.10 | 5 | 88.96 | 87.20 | -2 | 10,707 | -0.02% |
|
| 2024/10/04 | 1 | 87.40 | 0.1 | 88.40 | 87.10 | 0.9 | 10,672 | 0.01% |
|
| 2024/10/01 | 2.2 | 86.84 | 0 | 0.00 | 89.00 | 2.2 | 10,566 | 0.02% |
|
| 2024/09/27 | 2 | 88.25 | 0 | 88.90 | 88.70 | 2 | 10,570 | 0.02% |
|
| 2024/09/25 | 0 | 89.31 | 5 | 89.20 | 89.70 | -5 | 10,519 | -0.05% |
|
| 2024/09/24 | 2 | 88.60 | 6.8 | 88.90 | 89.50 | -4.7 | 10,548 | -0.04% |
|
| 2024/09/23 | 5 | 87.70 | 0 | 0.00 | 87.90 | 5 | 10,608 | 0.05% |
|
| 2024/09/20 | 0 | 0.00 | 13 | 88.52 | 88.10 | -13 | 10,637 | -0.12% |
|
| 2024/09/19 | 0 | 0.00 | 0 | 86.80 | 87.80 | 0 | 10,635 | 0.00% |
|
| 2024/09/18 | 0 | 0.00 | 0 | 87.12 | 86.80 | 0 | 10,662 | 0.00% |
|
| 2024/09/16 | 1 | 86.10 | 0.1 | 86.71 | 86.50 | 0.9 | 10,711 | 0.01% |
|
| 2024/09/13 | 0.3 | 86.90 | 1 | 86.70 | 87.20 | -0.7 | 10,748 | -0.01% |
|
| 2024/09/12 | 6 | 86.85 | 10.1 | 87.30 | 87.50 | -4.1 | 10,792 | -0.04% |
|
| 2024/09/11 | 10 | 87.50 | 11.2 | 86.11 | 86.10 | -1.2 | 10,756 | -0.01% |
|
| 2024/09/10 | 0 | 0.00 | 26.2 | 86.66 | 87.00 | -26.2 | 10,686 | -0.24% |
|
| 2024/09/09 | 0 | 0.00 | 0.1 | 82.80 | 84.00 | -0.1 | 10,586 | 0.00% |
|
| 2024/09/06 | 0 | 83.60 | 4.2 | 83.74 | 83.60 | -4.2 | 10,541 | -0.04% |
|
| 2024/09/05 | 2 | 82.40 | 0 | 0.00 | 82.10 | 2 | 10,501 | 0.02% |
|
| 2024/09/04 | 0 | 0.00 | 5 | 82.60 | 81.70 | -5 | 10,532 | -0.05% |
|
| 2024/09/02 | 0 | 82.20 | 0 | 0.00 | 82.40 | 0 | 10,464 | 0.00% |
|
| 2024/08/29 | 0 | 0.00 | 2 | 82.90 | 82.20 | -2 | 10,429 | -0.02% |
|
| 2024/08/28 | 0.1 | 83.00 | 0 | 82.80 | 82.80 | 0 | 10,508 | 0.00% |
|
| 2024/08/27 | 1 | 82.60 | 1 | 83.10 | 83.40 | 0 | 10,908 | 0.00% |
|
| 2024/08/21 | 0 | 0.00 | 2 | 81.15 | 81.70 | -2 | 11,155 | -0.02% |
|
| 2024/08/19 | 0.2 | 80.60 | 12 | 80.41 | 80.50 | -11.8 | 11,392 | -0.10% |
|
| 2024/08/16 | 2.2 | 81.18 | 0 | 0.00 | 81.20 | 2.2 | 11,617 | 0.02% |
|
| 2024/08/15 | 0.2 | 81.30 | 0 | 0.00 | 81.00 | 0.2 | 11,742 | 0.00% |
|
| 2024/08/14 | 4 | 82.95 | 2 | 82.30 | 82.70 | 2 | 11,978 | 0.02% |
|
| 2024/08/13 | 0 | 0.00 | 1 | 82.70 | 82.70 | -1 | 12,062 | -0.01% |
|
| 2024/08/12 | 1.1 | 82.75 | 2 | 82.10 | 82.00 | -0.9 | 12,200 | -0.01% |
|
| 2024/08/09 | 1 | 81.50 | 7 | 81.57 | 81.80 | -6 | 12,239 | -0.05% |
|
| 2024/08/08 | 1.1 | 79.82 | 3 | 79.50 | 79.20 | -1.9 | 12,176 | -0.02% |
|
| 2024/08/07 | 3.2 | 78.17 | 0 | 0.00 | 78.30 | 3.2 | 12,031 | 0.03% |
|
| 2024/08/06 | 2.4 | 78.07 | 510.1 | 78.74 | 78.90 | -507.7 | 11,970 | -4.24% |
大賣/鉅額交易
|
| 2024/08/05 | 2.2 | 77.14 | 3 | 77.03 | 77.20 | -0.8 | 11,725 | -0.01% |
|
| 2024/08/02 | 1.4 | 78.82 | 0 | 0.00 | 79.20 | 1.4 | 11,447 | 0.01% |
|
| 2024/08/01 | 13.8 | 78.85 | 2 | 79.20 | 79.90 | 11.8 | 11,333 | 0.10% |
|
| 2024/07/31 | 1 | 85.00 | 0 | 85.30 | 83.90 | 1 | 10,828 | 0.01% |
|
| 2024/07/30 | 1.1 | 85.08 | 0 | 84.70 | 85.70 | 1.1 | 10,797 | 0.01% |
|
| 2024/07/29 | 6.2 | 85.68 | 0 | 0.00 | 86.40 | 6.2 | 10,805 | 0.06% |
|
| 2024/07/26 | 11.2 | 87.80 | 10 | 89.62 | 87.20 | 1.2 | 10,701 | 0.01% |
|
| 2024/07/23 | 6 | 88.77 | 4 | 89.80 | 88.50 | 2 | 10,497 | 0.02% |
|
| 2024/07/22 | 5 | 87.90 | 4 | 87.45 | 88.30 | 1 | 10,388 | 0.01% |
|
| 2024/07/19 | 1 | 86.30 | 0.1 | 85.96 | 86.90 | 0.9 | 10,257 | 0.01% |
|
| 2024/07/18 | 0 | 87.30 | 0 | 87.30 | 87.40 | 0 | 10,173 | 0.00% |
|
| 2024/07/17 | 0.1 | 84.45 | 0 | 84.60 | 84.80 | 0 | 10,018 | 0.00% |
|
| 2024/07/16 | 1.1 | 85.46 | 0 | 0.00 | 84.90 | 1.1 | 10,060 | 0.01% |
|
| 2024/07/15 | 1 | 86.40 | 0 | 0.00 | 86.50 | 1 | 10,004 | 0.01% |
|
| 2024/07/11 | 2 | 84.50 | 0 | 0.00 | 85.50 | 2 | 10,092 | 0.02% |
|
| 2024/07/10 | 0 | 0.00 | 0.3 | 84.30 | 84.70 | -0.3 | 10,177 | 0.00% |
|
| 2024/07/09 | 0 | 0.00 | 1 | 84.90 | 84.70 | -1 | 10,149 | -0.01% |
|
| 2024/07/08 | 0 | 83.80 | 0 | 0.00 | 83.70 | 0 | 10,145 | 0.00% |
|
| 2024/07/05 | 1 | 84.00 | 0 | 0.00 | 84.20 | 1 | 10,134 | 0.01% |
|
| 2024/07/04 | 0 | 84.00 | 10.5 | 84.31 | 84.20 | -10.5 | 10,123 | -0.10% |
|
| 2024/07/03 | 0 | 0.00 | 4 | 82.70 | 82.00 | -4 | 10,051 | -0.04% |
|
| 2024/07/01 | 0.2 | 81.30 | 0 | 0.00 | 81.50 | 0.2 | 9,972 | 0.00% |
|
| 2024/06/28 | 4 | 81.35 | 0 | 0.00 | 81.30 | 4 | 10,046 | 0.04% |
|
| 2024/06/27 | 1.1 | 81.49 | 0 | 0.00 | 81.90 | 1.1 | 9,992 | 0.01% |
|
| 2024/06/26 | 0 | 0.00 | 1 | 82.40 | 82.70 | -1 | 10,280 | -0.01% |
|
| 2024/06/25 | 10.1 | 82.80 | 0 | 0.00 | 83.20 | 10.1 | 10,454 | 0.10% |
|
| 2024/06/21 | 0 | 0.00 | 2 | 81.60 | 81.50 | -2 | 10,611 | -0.02% |
|
| 2024/06/20 | 5 | 80.84 | 0.2 | 80.80 | 81.00 | 4.8 | 10,490 | 0.05% |
|
| 2024/06/19 | 0.1 | 81.40 | 0 | 81.90 | 82.10 | 0.1 | 10,515 | 0.00% |
|
| 2024/06/18 | 0 | 0.00 | 1 | 81.10 | 81.50 | -1 | 10,546 | -0.01% |
|
| 2024/06/14 | 0 | 0.00 | 4.2 | 81.97 | 81.70 | -4.2 | 10,802 | -0.04% |
|
| 2024/06/13 | 0 | 80.50 | 1 | 81.00 | 80.90 | -1 | 10,821 | -0.01% |
|
| 2024/06/07 | 0 | 0.00 | 1 | 80.30 | 80.30 | -1 | 11,132 | -0.01% |
|
| 2024/06/06 | 0 | 80.00 | 2 | 80.30 | 80.30 | -2 | 11,099 | -0.02% |
|
| 2024/06/04 | 0 | 78.70 | 2 | 80.20 | 79.30 | -2 | 11,093 | -0.02% |
|
| 2024/05/31 | 0 | 0.00 | 3 | 79.90 | 80.00 | -3 | 10,861 | -0.03% |
|
| 2024/05/29 | 0 | 77.55 | 0 | 0.00 | 76.80 | 0 | 10,283 | 0.00% |
|
| 2024/05/28 | 3 | 78.50 | 0 | 79.00 | 78.50 | 3 | 10,125 | 0.03% |
|
| 2024/05/24 | 4 | 79.40 | 0 | 0.00 | 79.10 | 4 | 10,063 | 0.04% |
|
| 2024/05/23 | 0 | 0.00 | 5 | 81.38 | 80.80 | -5 | 9,950 | -0.05% |
|
| 2024/05/22 | 0 | 0.00 | 4 | 80.15 | 80.30 | -4 | 9,702 | -0.04% |
|
| 2024/05/21 | 0 | 0.00 | 0 | 79.10 | 79.20 | 0 | 9,454 | 0.00% |
|
| 2024/05/20 | 0 | 77.80 | 1 | 78.10 | 77.90 | -1 | 9,315 | -0.01% |
|
| 2024/05/17 | 1 | 79.10 | 0 | 0.00 | 79.20 | 1 | 9,181 | 0.01% |
|
| 2024/05/16 | 1 | 79.50 | 1 | 80.30 | 79.80 | 0 | 9,061 | 0.00% |
|
| 2024/05/15 | 0 | 0.00 | 0.3 | 78.98 | 79.10 | -0.3 | 8,900 | 0.00% |
|
| 2024/05/14 | 0.1 | 78.20 | 1.1 | 78.57 | 78.30 | -1.1 | 8,901 | -0.01% |
|
| 2024/05/13 | 0 | 0.00 | 2.2 | 77.79 | 78.20 | -2.2 | 8,820 | -0.03% |
|
| 2024/05/10 | 0 | 0.00 | 1 | 77.10 | 77.20 | -1 | 8,746 | -0.01% |
|
| 2024/05/09 | 1 | 76.50 | 0 | 0.00 | 76.30 | 1 | 8,749 | 0.01% |
|
| 2024/05/08 | 0 | 76.50 | 0 | 0.00 | 77.00 | 0 | 8,756 | 0.00% |
|
| 2024/05/07 | 3 | 76.77 | 0 | 0.00 | 77.00 | 3 | 8,714 | 0.03% |
|
| 2024/05/06 | 0 | 77.80 | 5.1 | 77.46 | 77.60 | -5.1 | 8,597 | -0.06% |
|
| 2024/05/03 | 0 | 0.00 | 1 | 76.90 | 76.00 | -1 | 8,524 | -0.01% |
|
| 2024/05/02 | 2 | 76.00 | 0 | 0.00 | 76.00 | 2 | 8,392 | 0.02% |
|
| 2024/04/30 | 1.1 | 76.84 | 0 | 0.00 | 76.50 | 1.1 | 8,273 | 0.01% |
|
| 2024/04/26 | 0 | 0.00 | 3 | 76.97 | 76.50 | -3 | 8,153 | -0.04% |
|
| 2024/04/25 | 3.1 | 76.20 | 0 | 0.00 | 76.10 | 3.1 | 8,136 | 0.04% |
|
| 2024/04/24 | 2 | 77.15 | 0 | 0.00 | 77.00 | 2 | 8,129 | 0.02% |
|
| 2024/04/23 | 0 | 0.00 | 1 | 78.50 | 78.40 | -1 | 8,145 | -0.01% |
|
| 2024/04/22 | 1 | 76.50 | 2.2 | 78.40 | 78.90 | -1.2 | 8,194 | -0.02% |
|
| 2024/04/19 | 0.2 | 75.95 | 2 | 75.95 | 76.00 | -1.8 | 8,027 | -0.02% |
|
| 2024/04/18 | 0 | 75.81 | 4 | 76.95 | 76.80 | -4 | 7,919 | -0.05% |
|
| 2024/04/16 | 2.4 | 74.66 | 1 | 75.10 | 74.50 | 1.4 | 7,721 | 0.02% |
|
| 2024/04/15 | 0 | 0.00 | 1 | 76.40 | 76.70 | -1 | 7,585 | -0.01% |
|
| 2024/04/12 | 0 | 0.00 | 1.1 | 76.75 | 76.80 | -1.1 | 7,557 | -0.01% |
|
| 2024/04/10 | 3.1 | 76.59 | 0 | 0.00 | 76.40 | 3.1 | 7,514 | 0.04% |
|
| 2024/04/09 | 1 | 75.10 | 16 | 76.12 | 76.50 | -15 | 7,588 | -0.20% |
|
| 2024/04/08 | 1.5 | 74.83 | 1 | 75.80 | 75.40 | 0.5 | 7,599 | 0.01% |
|
| 2024/04/03 | 0.2 | 75.80 | 0 | 0.00 | 75.30 | 0.2 | 7,607 | 0.00% |
|
| 2024/04/02 | 1.1 | 75.93 | 0.1 | 76.20 | 75.50 | 1 | 7,597 | 0.01% |
|
| 2024/04/01 | 2.1 | 76.81 | 0 | 0.00 | 76.50 | 2.1 | 7,563 | 0.03% |
|
| 2024/03/29 | 1.1 | 76.52 | 2 | 76.50 | 77.50 | -0.9 | 7,519 | -0.01% |
|
| 2024/03/28 | 1 | 75.81 | 1 | 76.60 | 76.40 | 0 | 7,096 | 0.00% |
|
| 2024/03/26 | 0 | 0.00 | 4 | 75.10 | 75.50 | -4 | 6,918 | -0.06% |
|
| 2024/03/25 | 2 | 75.10 | 0.2 | 75.60 | 75.60 | 1.8 | 6,859 | 0.03% |
|
| 2024/03/22 | 12.1 | 75.31 | 0 | 0.00 | 75.40 | 12.1 | 6,981 | 0.17% |
|
| 2024/03/21 | 0 | 76.60 | 0 | 0.00 | 76.60 | 0 | 6,961 | 0.00% |
|
| 2024/03/20 | 0 | 0.00 | 16.6 | 76.30 | 76.50 | -16.6 | 6,966 | -0.24% |
|
| 2024/03/19 | 0.1 | 76.15 | 1 | 76.10 | 75.90 | -0.9 | 6,922 | -0.01% |
|
| 2024/03/18 | 1 | 76.70 | 24 | 77.02 | 76.30 | -23 | 6,714 | -0.34% |
|
| 2024/03/15 | 0 | 77.43 | 1 | 77.50 | 77.50 | -1 | 6,672 | -0.01% |
|
| 2024/03/14 | 0 | 0.00 | 24 | 78.20 | 77.80 | -24 | 6,534 | -0.37% |
|
| 2024/03/13 | 0 | 0.00 | 0.2 | 77.50 | 78.00 | -0.2 | 6,418 | 0.00% |
|
| 2024/03/11 | 0 | 0.00 | 1 | 76.60 | 76.60 | -1 | 6,271 | -0.02% |
|
| 2024/03/07 | 0 | 0.00 | 3.3 | 76.82 | 76.80 | -3.3 | 6,384 | -0.05% |
|
| 2024/03/06 | 0 | 0.00 | 92.2 | 76.49 | 76.50 | -92.2 | 6,581 | -1.40% |
|
| 2024/03/05 | 0.2 | 75.80 | 0 | 0.00 | 75.90 | 0.2 | 7,147 | 0.00% |
|
| 2024/03/04 | 0 | 75.90 | 27 | 76.12 | 76.20 | -27 | 7,450 | -0.36% |
|
| 2024/03/01 | 1 | 75.60 | 0 | 0.00 | 75.80 | 1 | 7,808 | 0.01% |
|
| 2024/02/29 | 0 | 0.00 | 2.7 | 75.87 | 76.70 | -2.7 | 8,155 | -0.03% |
|
| 2024/02/27 | 0 | 0.00 | 7.2 | 75.39 | 75.30 | -7.2 | 8,418 | -0.09% |
|
| 2024/02/26 | 25 | 75.28 | 3 | 75.37 | 75.50 | 22 | 8,675 | 0.25% |
|
| 2024/02/23 | 2 | 75.80 | 1 | 76.00 | 75.80 | 1 | 8,895 | 0.01% |
|
| 2024/02/22 | 0.1 | 75.80 | 0.3 | 75.87 | 76.50 | -0.2 | 9,088 | 0.00% |
|
| 2024/02/21 | 0 | 0.00 | 4.5 | 76.00 | 76.80 | -4.5 | 9,110 | -0.05% |
|
| 2024/02/20 | 0 | 0.00 | 0.2 | 75.60 | 76.10 | -0.2 | 9,087 | 0.00% |
|
| 2024/02/19 | 10 | 73.62 | 6 | 73.85 | 74.60 | 4 | 9,015 | 0.04% |
|
| 2024/02/15 | 1 | 73.50 | 6 | 73.52 | 73.50 | -5 | 9,041 | -0.06% |
|
| 2024/02/05 | 1 | 72.30 | 0.1 | 73.00 | 73.10 | 0.9 | 8,949 | 0.01% |
|
| 2024/02/02 | 0 | 0.00 | 27.4 | 72.71 | 73.10 | -27.4 | 8,919 | -0.31% |
|
| 2024/02/01 | 0 | 0.00 | 7 | 73.21 | 73.50 | -7 | 8,933 | -0.08% |
|
| 2024/01/31 | 0 | 0.00 | 2.3 | 71.83 | 72.40 | -2.3 | 8,912 | -0.03% |
|
| 2024/01/30 | 0 | 0.00 | 2 | 71.70 | 71.50 | -2 | 8,934 | -0.02% |
|
| 2024/01/29 | 3 | 71.47 | 1.6 | 71.53 | 71.50 | 1.4 | 8,972 | 0.02% |
|
| 2024/01/26 | 1 | 71.30 | 3 | 71.53 | 71.50 | -2 | 9,043 | -0.02% |
|
| 2024/01/25 | 0.2 | 71.40 | 3 | 71.63 | 71.70 | -2.8 | 9,119 | -0.03% |
|
| 2024/01/24 | 2 | 71.30 | 0 | 0.00 | 71.30 | 2 | 9,171 | 0.02% |
|
| 2024/01/22 | 5.9 | 70.75 | 0 | 0.00 | 70.60 | 5.9 | 9,409 | 0.06% |
|
| 2024/01/19 | 0.1 | 71.20 | 0 | 0.00 | 71.50 | 0.1 | 9,462 | 0.00% |
|
| 2024/01/18 | 0.4 | 70.75 | 5 | 70.74 | 71.10 | -4.6 | 9,563 | -0.05% |
|
| 2024/01/17 | 6.1 | 70.57 | 2 | 70.70 | 70.30 | 4.1 | 9,538 | 0.04% |
|
| 2024/01/16 | 4 | 71.28 | 1 | 71.30 | 71.20 | 3 | 9,473 | 0.03% |
|
| 2024/01/15 | 1 | 72.00 | 0 | 0.00 | 72.20 | 1 | 9,425 | 0.01% |
|
| 2024/01/12 | 0 | 0.00 | 0.2 | 72.40 | 72.60 | -0.2 | 9,509 | 0.00% |
|
| 2024/01/10 | 1 | 72.40 | 0.2 | 72.60 | 72.50 | 0.8 | 9,654 | 0.01% |
|
| 2024/01/09 | 10 | 72.70 | 0 | 0.00 | 72.50 | 10 | 9,689 | 0.10% |
|
| 2024/01/08 | 3.2 | 73.09 | 0.3 | 73.00 | 73.00 | 2.9 | 9,705 | 0.03% |
|
| 2024/01/03 | 34.2 | 72.85 | 0 | 0.00 | 73.00 | 34.2 | 9,946 | 0.34% |
|
| 2024/01/02 | 2.1 | 73.65 | 0 | 0.00 | 74.10 | 2.1 | 9,885 | 0.02% |
|
| 2023/12/29 | 0 | 0.00 | 1 | 74.40 | 74.50 | -1 | 9,925 | -0.01% |
|
| 2023/12/28 | 0 | 0.00 | 0.1 | 73.90 | 74.20 | -0.1 | 10,055 | 0.00% |
|
| 2023/12/27 | 0 | 0.00 | 1.3 | 73.87 | 73.90 | -1.3 | 10,022 | -0.01% |
|
| 2023/12/26 | 0 | 0.00 | 3 | 73.70 | 73.50 | -3 | 9,984 | -0.03% |
|
| 2023/12/25 | 0 | 0.00 | 0.3 | 73.40 | 73.40 | -0.3 | 10,015 | 0.00% |
|
| 2023/12/22 | 4.1 | 73.38 | 0 | 0.00 | 73.10 | 4.1 | 10,040 | 0.04% |
|
| 2023/12/21 | 3.1 | 73.70 | 0 | 73.90 | 73.70 | 3 | 9,932 | 0.03% |
|
| 2023/12/20 | 2 | 74.25 | 2.7 | 74.45 | 74.30 | -0.7 | 9,808 | -0.01% |
|
| 2023/12/19 | 1 | 73.60 | 1 | 74.10 | 73.80 | 0 | 9,669 | 0.00% |
|
| 2023/12/18 | 1 | 74.00 | 1 | 74.59 | 74.20 | 0 | 9,653 | 0.00% |
|
| 2023/12/14 | 0 | 0.00 | 2.1 | 74.20 | 73.80 | -2.1 | 9,411 | -0.02% |
|
| 2023/12/13 | 1 | 73.11 | 0 | 73.20 | 73.20 | 1 | 9,325 | 0.01% |
|
| 2023/12/12 | 2 | 74.00 | 0 | 0.00 | 74.00 | 2 | 9,400 | 0.02% |
|
| 2023/12/11 | 0.1 | 73.93 | 1 | 74.00 | 74.10 | -0.9 | 9,405 | -0.01% |
|
| 2023/12/07 | 1 | 73.70 | 3 | 74.10 | 74.10 | -2 | 9,343 | -0.02% |
|
| 2023/12/06 | 1 | 73.80 | 0 | 0.00 | 73.30 | 1 | 9,311 | 0.01% |
|
| 2023/12/05 | 0.1 | 74.17 | 0 | 0.00 | 74.00 | 0.1 | 9,243 | 0.00% |
|
| 2023/12/04 | 1 | 74.60 | 2.1 | 74.98 | 74.40 | -1.1 | 9,139 | -0.01% |
|
| 2023/12/01 | 0.1 | 73.60 | 27.4 | 74.37 | 74.30 | -27.3 | 9,036 | -0.30% |
|
| 2023/11/30 | 0 | 72.50 | 1 | 73.10 | 73.00 | -1 | 8,783 | -0.01% |
|
| 2023/11/29 | 2 | 72.50 | 3.2 | 72.85 | 72.20 | -1.2 | 8,269 | -0.02% |
|
| 2023/11/28 | 2.1 | 72.46 | 1 | 72.80 | 71.80 | 1.1 | 8,036 | 0.01% |
|
| 2023/11/27 | 1.1 | 72.11 | 0 | 0.00 | 72.00 | 1.1 | 7,843 | 0.01% |
|
| 2023/11/24 | 2 | 73.20 | 37 | 73.77 | 72.60 | -35 | 7,546 | -0.46% |
|
| 2023/11/23 | 0 | 0.00 | 24 | 73.41 | 72.50 | -24 | 7,211 | -0.33% |
|
| 2023/11/22 | 0 | 0.00 | 63 | 72.70 | 71.80 | -63 | 6,919 | -0.91% |
|
| 2023/11/21 | 0 | 0.00 | 17.4 | 71.83 | 71.90 | -17.4 | 6,696 | -0.26% |
|
| 2023/11/20 | 1 | 70.90 | 2.1 | 71.15 | 71.50 | -1.1 | 6,486 | -0.02% |
|
| 2023/11/17 | 0 | 0.00 | 6 | 71.47 | 71.00 | -6 | 6,450 | -0.09% |
|
| 2023/11/16 | 0 | 0.00 | 7.5 | 71.21 | 71.10 | -7.5 | 6,374 | -0.12% |
|
| 2023/11/15 | 15 | 70.33 | 0 | 0.00 | 70.50 | 15 | 6,275 | 0.24% |
|
| 2023/11/14 | 3.1 | 70.12 | 4 | 70.20 | 70.00 | -0.9 | 6,171 | -0.01% |
|
| 2023/11/13 | 2 | 70.00 | 0 | 0.00 | 69.80 | 2 | 6,269 | 0.03% |
|
| 2023/11/09 | 0.2 | 70.50 | 1.3 | 70.58 | 70.40 | -1.1 | 6,321 | -0.02% |
|
| 2023/11/08 | 0 | 0.00 | 1 | 70.00 | 70.10 | -1 | 6,361 | -0.02% |
|
| 2023/11/06 | 1 | 70.30 | 0.1 | 70.00 | 70.20 | 0.9 | 6,379 | 0.01% |
|
| 2023/11/03 | 0 | 0.00 | 2.1 | 69.85 | 70.00 | -2.1 | 6,379 | -0.03% |
|
| 2023/11/02 | 1 | 69.40 | 3.5 | 69.26 | 69.30 | -2.5 | 6,396 | -0.04% |
|
| 2023/11/01 | 2.1 | 67.71 | 0 | 0.00 | 68.10 | 2.1 | 6,374 | 0.03% |
|
| 2023/10/31 | 31.1 | 67.70 | 0 | 68.10 | 67.90 | 31.1 | 6,561 | 0.47% |
|
| 2023/10/30 | 1 | 67.10 | 2 | 67.25 | 67.60 | -1 | 6,573 | -0.02% |
|
| 2023/10/27 | 1.1 | 67.21 | 1 | 67.30 | 67.30 | 0.1 | 6,593 | 0.00% |
|
| 2023/10/26 | 1.1 | 67.39 | 3 | 67.37 | 67.30 | -1.9 | 6,634 | -0.03% |
|
| 2023/10/25 | 5.3 | 67.79 | 0 | 0.00 | 67.60 | 5.3 | 6,561 | 0.08% |
|
| 2023/10/23 | 6 | 67.67 | 0.4 | 68.09 | 67.70 | 5.6 | 6,583 | 0.08% |
|
| 2023/10/20 | 13.7 | 67.64 | 0 | 0.00 | 67.60 | 13.7 | 6,580 | 0.21% |
|
| 2023/10/19 | 1 | 68.60 | 0 | 0.00 | 68.60 | 1 | 6,636 | 0.02% |
|
| 2023/10/18 | 1 | 68.60 | 4 | 69.08 | 68.60 | -3 | 6,725 | -0.04% |
|
| 2023/10/17 | 0 | 69.60 | 1 | 69.00 | 69.30 | -1 | 6,635 | -0.01% |
|
| 2023/10/16 | 5 | 69.00 | 1.1 | 68.91 | 69.00 | 3.9 | 6,703 | 0.06% |
|
| 2023/10/13 | 50.6 | 68.90 | 0 | 0.00 | 69.00 | 50.6 | 6,788 | 0.75% |
|
| 2023/10/12 | 5.3 | 69.26 | 131 | 69.30 | 69.50 | -125.7 | 6,768 | -1.86% |
大賣/鉅額交易
|
| 2023/10/11 | 5.2 | 69.43 | 0.2 | 70.00 | 70.00 | 5 | 6,723 | 0.07% |
|
| 2023/10/06 | 0.7 | 68.84 | 0 | 0.00 | 68.70 | 0.7 | 6,580 | 0.01% |
|
| 2023/10/05 | 2.1 | 68.37 | 0 | 68.81 | 68.60 | 2.1 | 6,615 | 0.03% |
|
| 2023/10/04 | 31.1 | 68.24 | 0 | 0.00 | 67.70 | 31.1 | 6,550 | 0.48% |
|
| 2023/10/03 | 1.4 | 69.98 | 0 | 0.00 | 69.80 | 1.4 | 6,387 | 0.02% |
|
| 2023/10/02 | 0.1 | 70.30 | 0 | 0.00 | 70.30 | 0.1 | 6,513 | 0.00% |
|
| 2023/09/28 | 23.1 | 70.10 | 0 | 0.00 | 70.10 | 23.1 | 6,658 | 0.35% |
|
| 2023/09/27 | 18.1 | 70.06 | 2 | 70.00 | 70.30 | 16.1 | 6,657 | 0.24% |
|
| 2023/09/26 | 0.2 | 70.15 | 0 | 0.00 | 70.10 | 0.2 | 6,676 | 0.00% |
|
| 2023/09/25 | 1 | 70.20 | 0.8 | 70.40 | 70.30 | 0.2 | 6,686 | 0.00% |
|
| 2023/09/22 | 0.3 | 70.06 | 0 | 70.10 | 69.80 | 0.3 | 6,760 | 0.00% |
|
| 2023/09/21 | 12.2 | 69.91 | 1 | 71.50 | 69.80 | 11.2 | 6,798 | 0.16% |
|
| 2023/09/20 | 2 | 71.10 | 0.1 | 71.00 | 70.90 | 1.9 | 6,711 | 0.03% |
|
| 2023/09/19 | 1 | 70.70 | 0 | 0.00 | 70.70 | 1 | 6,706 | 0.01% |
|
| 2023/09/18 | 1.1 | 70.73 | 0 | 0.00 | 70.90 | 1.1 | 6,804 | 0.02% |
|
| 2023/09/15 | 1 | 70.80 | 0 | 0.00 | 71.10 | 1 | 6,903 | 0.01% |
|
| 2023/09/14 | 6.2 | 70.72 | 0.2 | 71.20 | 70.60 | 6 | 7,013 | 0.09% |
|
| 2023/09/13 | 5.1 | 70.58 | 4 | 70.85 | 70.90 | 1.1 | 7,199 | 0.02% |
|
| 2023/09/12 | 2.1 | 70.42 | 0 | 70.90 | 70.70 | 2.1 | 7,472 | 0.03% |
|
| 2023/09/08 | 0 | 0.00 | 5 | 70.56 | 70.80 | -5 | 7,508 | -0.07% |
|
| 2023/09/07 | 13.2 | 70.29 | 0 | 0.00 | 70.20 | 13.2 | 7,577 | 0.17% |
|
| 2023/09/06 | 23.4 | 70.31 | 0 | 0.00 | 70.30 | 23.4 | 7,575 | 0.31% |
|
| 2023/09/05 | 10.1 | 70.80 | 0 | 0.00 | 71.00 | 10.1 | 7,533 | 0.13% |
|
| 2023/09/04 | 40 | 70.50 | 1 | 70.50 | 70.80 | 39 | 7,549 | 0.52% |
|
| 2023/09/01 | 11 | 70.75 | 1 | 71.30 | 70.70 | 10 | 7,595 | 0.13% |
|
| 2023/08/31 | 16.1 | 71.19 | 0 | 0.00 | 70.70 | 16.1 | 7,572 | 0.21% |
|
| 2023/08/30 | 1.1 | 72.22 | 3.8 | 72.48 | 72.80 | -2.7 | 7,397 | -0.04% |
|
| 2023/08/29 | 1 | 71.04 | 1 | 72.10 | 72.40 | 0 | 7,412 | 0.00% |
|
| 2023/08/28 | 9 | 70.86 | 0 | 0.00 | 71.10 | 9 | 7,379 | 0.12% |
|
| 2023/08/25 | 8.1 | 71.15 | 0.6 | 71.70 | 71.10 | 7.5 | 7,658 | 0.10% |
|
| 2023/08/24 | 0.3 | 72.08 | 0 | 0.00 | 71.70 | 0.3 | 7,702 | 0.00% |
|
| 2023/08/23 | 0 | 0.00 | 40 | 72.30 | 72.20 | -40 | 7,707 | -0.52% |
|
| 2023/08/22 | 2.1 | 71.80 | 0 | 0.00 | 71.80 | 2.1 | 7,766 | 0.03% |
|
| 2023/08/18 | 0 | 0.00 | 0.3 | 72.35 | 72.40 | -0.3 | 7,861 | 0.00% |
|
| 2023/08/17 | 0 | 0.00 | 49.1 | 72.52 | 72.80 | -49.1 | 7,874 | -0.62% |
|
| 2023/08/16 | 1 | 72.40 | 0 | 0.00 | 72.50 | 1 | 7,768 | 0.01% |
|
| 2023/08/14 | 1.1 | 72.20 | 4 | 72.28 | 72.80 | -3 | 7,868 | -0.04% |
|
| 2023/08/11 | 1.1 | 72.26 | 1 | 72.30 | 72.30 | 0.1 | 8,016 | 0.00% |
|
| 2023/08/10 | 3.8 | 70.47 | 0 | 0.00 | 70.70 | 3.8 | 8,035 | 0.05% |
|
| 2023/08/09 | 0.1 | 71.20 | 3 | 71.47 | 71.10 | -2.9 | 7,998 | -0.04% |
|
| 2023/08/08 | 2.4 | 71.07 | 0 | 0.00 | 71.00 | 2.4 | 7,982 | 0.03% |
|
| 2023/08/07 | 2.3 | 71.64 | 1 | 71.70 | 71.70 | 1.3 | 7,900 | 0.02% |
|
| 2023/08/04 | 82.6 | 72.18 | 0 | 0.00 | 71.10 | 82.6 | 7,845 | 1.05% |
|
| 2023/08/02 | 0.3 | 76.00 | 4 | 76.00 | 76.20 | -3.7 | 7,623 | -0.05% |
|
| 2023/08/01 | 5 | 76.26 | 1 | 76.40 | 76.50 | 4 | 7,502 | 0.05% |
|
| 2023/07/31 | 3 | 75.90 | 1 | 75.50 | 75.30 | 2 | 7,372 | 0.03% |
|
| 2023/07/28 | 2.1 | 75.81 | 0 | 0.00 | 75.90 | 2.1 | 7,299 | 0.03% |
|
| 2023/07/27 | 2.1 | 76.97 | 0 | 0.00 | 76.40 | 2.1 | 7,249 | 0.03% |
|
| 2023/07/26 | 1 | 76.20 | 0 | 0.00 | 76.30 | 1 | 7,236 | 0.01% |
|
| 2023/07/24 | 3 | 75.40 | 3 | 76.23 | 76.30 | 0 | 7,238 | 0.00% |
|
| 2023/07/21 | 1 | 75.80 | 0 | 0.00 | 75.60 | 1 | 7,204 | 0.01% |
|
| 2023/07/19 | 0.4 | 76.20 | 1 | 76.48 | 76.40 | -0.6 | 7,116 | -0.01% |
|
| 2023/07/18 | 1.1 | 75.86 | 2 | 76.30 | 76.10 | -0.9 | 7,047 | -0.01% |
|
| 2023/07/17 | 0 | 75.80 | 2 | 76.05 | 75.70 | -2 | 7,008 | -0.03% |
|
| 2023/07/14 | 1 | 75.50 | 4 | 75.63 | 75.60 | -3 | 7,035 | -0.04% |
|
| 2023/07/13 | 0 | 0.00 | 2 | 74.90 | 74.70 | -2 | 7,027 | -0.03% |
|
| 2023/07/12 | 1 | 73.90 | 1 | 74.60 | 74.80 | 0 | 7,002 | 0.00% |
|
| 2023/07/11 | 0 | 0.00 | 4 | 74.40 | 74.80 | -4 | 6,950 | -0.06% |
|
| 2023/07/10 | 2 | 73.45 | 12 | 73.60 | 73.70 | -10 | 6,987 | -0.14% |
|
| 2023/07/07 | 6.1 | 72.78 | 51.5 | 72.77 | 73.20 | -45.4 | 7,054 | -0.64% |
|
| 2023/07/06 | 11 | 73.83 | 1 | 73.90 | 74.00 | 10 | 7,009 | 0.14% |
|
| 2023/07/05 | 5.3 | 75.81 | 0 | 0.00 | 75.80 | 5.3 | 6,853 | 0.08% |
|
| 2023/07/04 | 1 | 75.90 | 1 | 76.50 | 76.90 | 0 | 6,842 | 0.00% |
|
| 2023/07/03 | 1 | 76.60 | 1.7 | 76.88 | 76.50 | -0.7 | 6,987 | -0.01% |
|
| 2023/06/29 | 1.2 | 76.23 | 0 | 0.00 | 76.30 | 1.2 | 7,006 | 0.02% |
|
| 2023/06/27 | 0 | 0.00 | 1 | 76.40 | 76.20 | -1 | 7,150 | -0.01% |
|
| 2023/06/26 | 2 | 76.10 | 0.2 | 76.50 | 76.20 | 1.8 | 7,249 | 0.02% |
|
| 2023/06/21 | 4 | 76.80 | 0 | 0.00 | 77.40 | 4 | 7,224 | 0.06% |
|
| 2023/06/20 | 0 | 0.00 | 1 | 78.60 | 78.20 | -1 | 7,178 | -0.01% |
|
| 2023/06/19 | 4 | 76.65 | 1 | 78.80 | 78.80 | 3 | 7,018 | 0.04% |
|
| 2023/06/16 | 0 | 0.00 | 6 | 77.42 | 77.20 | -6 | 6,838 | -0.09% |
|
| 2023/06/15 | 0 | 0.00 | 1 | 76.30 | 76.30 | -1 | 6,572 | -0.02% |
|
| 2023/06/13 | 0 | 0.00 | 1 | 76.00 | 76.10 | -1 | 6,727 | -0.01% |
|
| 2023/06/12 | 1 | 75.90 | 5 | 76.40 | 76.20 | -4 | 6,723 | -0.06% |
|
| 2023/06/09 | 0 | 0.00 | 1 | 75.90 | 76.00 | -1 | 6,775 | -0.01% |
|
| 2023/06/07 | 0 | 0.00 | 1 | 75.40 | 75.40 | -1 | 6,802 | -0.01% |
|
| 2023/06/06 | 1 | 74.70 | 0 | 0.00 | 74.80 | 1 | 6,723 | 0.01% |
|
| 2023/06/05 | 1 | 74.70 | 0 | 75.10 | 74.70 | 1 | 6,698 | 0.01% |
|
| 2023/06/02 | 0.1 | 74.70 | 20 | 75.20 | 75.10 | -19.9 | 6,733 | -0.30% |
|
| 2023/06/01 | 0 | 74.40 | 0 | 0.00 | 74.50 | 0 | 6,720 | 0.00% |
|
| 2023/05/30 | 5.1 | 74.10 | 1 | 74.70 | 74.30 | 4.1 | 6,546 | 0.06% |
|
| 2023/05/29 | 2 | 74.80 | 1.1 | 74.80 | 74.70 | 1 | 6,583 | 0.01% |
|
| 2023/05/26 | 0.1 | 74.42 | 2 | 74.70 | 74.60 | -1.9 | 6,692 | -0.03% |
|
| 2023/05/25 | 25.1 | 74.68 | 0 | 0.00 | 74.90 | 25.1 | 6,731 | 0.37% |
|
| 2023/05/24 | 0.2 | 75.05 | 0 | 0.00 | 75.60 | 0.2 | 6,739 | 0.00% |
|
| 2023/05/23 | 0 | 0.00 | 0 | 75.70 | 75.70 | 0 | 6,664 | 0.00% |
|
| 2023/05/22 | 0 | 0.00 | 0 | 75.30 | 75.70 | 0 | 6,642 | 0.00% |
|
| 2023/05/19 | 0 | 0.00 | 23 | 75.80 | 75.40 | -23 | 6,613 | -0.35% |
|
| 2023/05/18 | 21 | 75.40 | 0 | 0.00 | 75.30 | 21 | 6,546 | 0.32% |
|
| 2023/05/17 | 0 | 0.00 | 23 | 75.38 | 76.20 | -23 | 6,453 | -0.36% |
|
| 2023/05/16 | 1 | 74.70 | 1.1 | 75.08 | 74.90 | -0.1 | 6,264 | 0.00% |
|
| 2023/05/15 | 20 | 74.50 | 0 | 0.00 | 74.60 | 20 | 6,229 | 0.32% |
|
| 2023/05/12 | 0.1 | 74.10 | 0 | 0.00 | 74.60 | 0.1 | 6,192 | 0.00% |
|
| 2023/05/11 | 0.1 | 74.10 | 0 | 0.00 | 74.40 | 0.1 | 6,140 | 0.00% |
|
| 2023/05/10 | 1 | 74.30 | 0 | 0.00 | 74.50 | 1 | 6,132 | 0.02% |
|
| 2023/05/09 | 1 | 74.10 | 0 | 0.00 | 74.40 | 1 | 6,163 | 0.02% |
|
| 2023/05/08 | 0.3 | 74.05 | 2 | 74.35 | 74.40 | -1.7 | 6,191 | -0.03% |
|
| 2023/05/05 | 0 | 0.00 | 1 | 73.90 | 73.90 | -1 | 6,260 | -0.02% |
|
| 2023/05/04 | 1 | 73.80 | 4 | 74.00 | 74.10 | -3 | 6,337 | -0.05% |
|
| 2023/05/03 | 0.3 | 73.80 | 0 | 0.00 | 73.50 | 0.3 | 6,331 | 0.00% |
|
| 2023/04/28 | 10.1 | 72.90 | 0 | 0.00 | 73.60 | 10.1 | 6,700 | 0.15% |
|
| 2023/04/26 | 0 | 73.75 | 0 | 0.00 | 73.90 | 0 | 6,727 | 0.00% |
|
| 2023/04/25 | 0 | 0.00 | 0.5 | 73.30 | 73.00 | -0.5 | 6,640 | -0.01% |
|
| 2023/04/24 | 1 | 72.90 | 0 | 0.00 | 73.00 | 1 | 6,689 | 0.01% |
|
| 2023/04/18 | 0 | 0.00 | 2 | 73.65 | 73.60 | -2 | 6,782 | -0.03% |
|
| 2023/04/17 | 0 | 0.00 | 0.7 | 73.00 | 73.30 | -0.7 | 6,807 | -0.01% |
|
| 2023/04/13 | 0 | 0.00 | 1.1 | 73.71 | 73.80 | -1.1 | 6,873 | -0.02% |
|
| 2023/04/12 | 0.1 | 73.40 | 0 | 0.00 | 73.10 | 0.1 | 6,864 | 0.00% |
|
| 2023/04/11 | 0 | 0.00 | 3 | 73.50 | 73.90 | -3 | 6,819 | -0.04% |
|
| 2023/04/10 | 0 | 0.00 | 1 | 72.00 | 72.50 | -1 | 6,755 | -0.01% |
|
| 2023/04/07 | 0.1 | 72.00 | 1 | 72.50 | 71.90 | -0.9 | 6,759 | -0.01% |
|
| 2023/04/06 | 0 | 0.00 | 3.2 | 72.97 | 72.60 | -3.2 | 6,715 | -0.05% |
|
| 2023/03/31 | 1 | 72.20 | 1 | 72.10 | 71.90 | 0 | 6,527 | 0.00% |
|
| 2023/03/30 | 0 | 0.00 | 4 | 71.95 | 72.00 | -4 | 6,468 | -0.06% |
|
| 2023/03/29 | 0.4 | 71.85 | 2.3 | 71.77 | 71.90 | -1.9 | 6,464 | -0.03% |
|
| 2023/03/27 | 0.1 | 70.70 | 0 | 0.00 | 71.00 | 0.1 | 6,325 | 0.00% |
|
| 2023/03/24 | 0 | 0.00 | 53 | 70.49 | 70.40 | -53 | 6,341 | -0.84% |
|
| 2023/03/23 | 0 | 0.00 | 35 | 69.80 | 69.80 | -35 | 6,351 | -0.55% |
|
| 2023/03/16 | 0.1 | 68.50 | 0 | 0.00 | 69.20 | 0.1 | 6,451 | 0.00% |
|
| 2023/03/15 | 0 | 0.00 | 1 | 68.99 | 69.20 | -1 | 6,553 | -0.02% |
|
| 2023/03/13 | 1 | 68.30 | 1 | 68.40 | 68.50 | 0 | 6,685 | 0.00% |
|
| 2023/03/10 | 0 | 0.00 | 1 | 69.00 | 68.40 | -1 | 6,820 | -0.01% |
|
| 2023/03/08 | 5 | 68.20 | 0.3 | 68.60 | 68.90 | 4.7 | 7,474 | 0.06% |
|
| 2023/03/07 | 0 | 0.00 | 0.4 | 68.86 | 68.80 | -0.4 | 7,636 | 0.00% |
|
| 2023/03/06 | 0 | 0.00 | 6 | 68.85 | 69.00 | -6 | 7,927 | -0.08% |
|
| 2023/03/03 | 0 | 0.00 | 2 | 68.55 | 68.40 | -2 | 8,089 | -0.02% |
|
| 2023/03/02 | 0 | 0.00 | 1 | 67.90 | 68.00 | -1 | 8,283 | -0.01% |
|
| 2023/03/01 | 0 | 0.00 | 2.5 | 67.56 | 67.10 | -2.5 | 8,348 | -0.03% |
|
| 2023/02/23 | 0 | 0.00 | 6 | 67.42 | 67.20 | -6 | 8,420 | -0.07% |
|
| 2023/02/22 | 1 | 66.60 | 1.8 | 66.74 | 66.60 | -0.8 | 8,379 | -0.01% |
|
| 2023/02/21 | 70 | 66.67 | 0.5 | 66.60 | 66.80 | 69.5 | 8,509 | 0.82% |
|
| 2023/02/20 | 5 | 66.36 | 1 | 66.60 | 66.40 | 4 | 8,739 | 0.05% |
|
| 2023/02/17 | 4 | 66.38 | 0 | 0.00 | 66.40 | 4 | 8,839 | 0.05% |
|
| 2023/02/15 | 0 | 66.80 | 0 | 0.00 | 66.50 | 0 | 9,018 | 0.00% |
|
| 2023/02/14 | 1 | 67.10 | 0 | 0.00 | 67.00 | 1 | 9,096 | 0.01% |
|
| 2023/02/10 | 3 | 66.70 | 0 | 0.00 | 66.60 | 3 | 9,183 | 0.03% |
|
| 2023/02/09 | 11.3 | 66.62 | 2 | 66.75 | 66.80 | 9.3 | 9,225 | 0.10% |
|
| 2023/02/08 | 3.1 | 66.64 | 1 | 66.70 | 66.60 | 2.1 | 9,305 | 0.02% |
|
| 2023/02/06 | 1 | 66.20 | 0 | 0.00 | 66.20 | 1 | 9,333 | 0.01% |
|
| 2023/02/03 | 5.1 | 66.68 | 0 | 0.00 | 66.30 | 5.1 | 9,324 | 0.05% |
|
| 2023/02/01 | 1 | 67.00 | 0 | 0.00 | 67.10 | 1 | 9,199 | 0.01% |
|
| 2023/01/31 | 0 | 67.70 | 2 | 67.80 | 67.30 | -2 | 9,230 | -0.02% |
|
| 2023/01/30 | 0.1 | 67.56 | 0 | 0.00 | 68.00 | 0.1 | 9,145 | 0.00% |
|
| 2023/01/17 | 0 | 0.00 | 1 | 67.70 | 67.90 | -1 | 8,956 | -0.01% |
|
| 2023/01/16 | 0 | 0.00 | 1 | 68.10 | 68.00 | -1 | 8,951 | -0.01% |
|
| 2023/01/13 | 0 | 0.00 | 2 | 67.70 | 67.50 | -2 | 8,932 | -0.02% |
|
| 2023/01/12 | 0 | 67.07 | 4 | 67.50 | 67.10 | -4 | 9,087 | -0.04% |
|
| 2023/01/10 | 2 | 67.00 | 0.2 | 67.10 | 67.10 | 1.8 | 9,036 | 0.02% |
|
| 2023/01/09 | 0.2 | 67.40 | 0 | 0.00 | 67.60 | 0.2 | 9,000 | 0.00% |
|
| 2023/01/06 | 0 | 66.80 | 0.3 | 66.70 | 66.60 | -0.3 | 8,959 | 0.00% |
|
| 2023/01/04 | 2 | 66.10 | 10 | 66.60 | 66.50 | -8 | 9,084 | -0.09% |
|
| 2023/01/03 | 2 | 66.60 | 0 | 0.00 | 66.60 | 2 | 9,170 | 0.02% |
|
| 2022/12/29 | 0 | 0.00 | 1 | 66.00 | 66.30 | -1 | 9,165 | -0.01% |
|
| 2022/12/27 | 10 | 66.20 | 2 | 66.10 | 66.20 | 8 | 9,145 | 0.09% |
|
| 2022/12/22 | 0.3 | 65.59 | 0 | 0.00 | 65.90 | 0.3 | 9,487 | 0.00% |
|
| 2022/12/20 | 0 | 0.00 | 0.1 | 65.60 | 65.60 | -0.1 | 9,610 | 0.00% |
|
| 2022/12/16 | 0 | 0.00 | 2 | 65.40 | 65.30 | -2 | 9,644 | -0.02% |
|
| 2022/12/15 | 0.1 | 65.70 | 0 | 0.00 | 65.50 | 0.1 | 9,577 | 0.00% |
|
| 2022/12/14 | 0 | 0.00 | 2 | 66.00 | 66.00 | -2 | 9,534 | -0.02% |
|
| 2022/12/13 | 0 | 65.80 | 0 | 0.00 | 65.40 | 0 | 9,545 | 0.00% |
|
| 2022/12/07 | 0.1 | 64.90 | 2 | 65.20 | 65.20 | -2 | 9,691 | -0.02% |
|
| 2022/12/05 | 2 | 64.95 | 1 | 65.50 | 65.40 | 1 | 9,457 | 0.01% |
|
| 2022/12/02 | 2.3 | 64.92 | 0 | 0.00 | 65.00 | 2.3 | 9,365 | 0.02% |
|
| 2022/12/01 | 0.2 | 65.71 | 0 | 0.00 | 65.90 | 0.2 | 9,245 | 0.00% |
|
| 2022/11/30 | 0 | 0.00 | 3 | 66.07 | 66.10 | -3 | 9,034 | -0.03% |
|
| 2022/11/29 | 0 | 0.00 | 1 | 65.50 | 65.80 | -1 | 8,559 | -0.01% |
|
| 2022/11/28 | 2 | 64.40 | 2 | 65.05 | 65.30 | 0 | 8,381 | 0.00% |
|
| 2022/11/25 | 0 | 0.00 | 1 | 64.80 | 65.70 | -1 | 8,129 | -0.01% |
|
| 2022/11/24 | 4 | 63.83 | 3 | 65.30 | 65.30 | 1 | 7,981 | 0.01% |
|
| 2022/11/23 | 9.2 | 63.44 | 0 | 0.00 | 64.00 | 9.2 | 7,761 | 0.12% |
|
| 2022/11/22 | 4 | 63.45 | 0 | 0.00 | 63.80 | 4 | 7,680 | 0.05% |
|
| 2022/11/21 | 5 | 63.90 | 26 | 63.90 | 64.20 | -21 | 7,519 | -0.28% |
|
| 2022/11/18 | 23.4 | 64.01 | 0 | 0.00 | 64.10 | 23.4 | 7,396 | 0.32% |
|
| 2022/11/17 | 4 | 64.10 | 0 | 64.20 | 64.10 | 4 | 7,339 | 0.05% |
|
| 2022/11/16 | 4.5 | 64.80 | 0 | 0.00 | 64.50 | 4.5 | 7,190 | 0.06% |
|
| 2022/11/15 | 0 | 65.90 | 0 | 0.00 | 66.00 | 0 | 6,980 | 0.00% |
|
| 2022/11/11 | 0 | 0.00 | 3 | 65.77 | 65.40 | -3 | 6,817 | -0.04% |
|
| 2022/11/10 | 3.1 | 64.71 | 0 | 0.00 | 64.90 | 3.1 | 6,777 | 0.05% |
|
| 2022/11/09 | 11.1 | 65.02 | 0 | 0.00 | 65.30 | 11.1 | 6,774 | 0.16% |
|
| 2022/11/08 | 0 | 65.40 | 0 | 0.00 | 65.50 | 0 | 6,713 | 0.00% |
|
| 2022/11/07 | 0.1 | 65.41 | 0 | 0.00 | 65.80 | 0.1 | 6,703 | 0.00% |
|
| 2022/11/04 | 1 | 65.10 | 0 | 0.00 | 65.50 | 1 | 6,696 | 0.01% |
|
| 2022/11/01 | 0 | 0.00 | 44 | 65.98 | 66.10 | -44 | 6,629 | -0.66% |
|
| 2022/10/31 | 15 | 65.40 | 0 | 0.00 | 65.50 | 15 | 6,624 | 0.23% |
|
| 2022/10/28 | 0 | 0.00 | 17 | 65.70 | 65.80 | -17 | 6,790 | -0.25% |
|
| 2022/10/26 | 0 | 65.50 | 0 | 0.00 | 65.60 | 0 | 7,032 | 0.00% |
|
| 2022/10/25 | 0 | 65.00 | 2 | 65.30 | 65.50 | -2 | 7,063 | -0.03% |
|
| 2022/10/24 | 0 | 0.00 | 1 | 64.60 | 65.10 | -1 | 7,038 | -0.01% |
|
| 2022/10/20 | 5.1 | 64.07 | 1 | 64.70 | 64.70 | 4.1 | 7,014 | 0.06% |
|
| 2022/10/18 | 0.2 | 65.60 | 0 | 0.00 | 65.30 | 0.2 | 6,897 | 0.00% |
|
| 2022/10/13 | 0.1 | 65.80 | 0 | 0.00 | 66.40 | 0.1 | 7,216 | 0.00% |
|
| 2022/10/11 | 0 | 65.70 | 0 | 0.00 | 65.80 | 0 | 7,089 | 0.00% |
|
| 2022/10/07 | 0 | 65.80 | 0 | 0.00 | 65.70 | 0 | 6,999 | 0.00% |
|
| 2022/10/06 | 0 | 0.00 | 1 | 66.40 | 66.00 | -1 | 7,059 | -0.01% |
|
| 2022/10/05 | 1 | 66.00 | 2 | 66.00 | 66.30 | -1 | 7,121 | -0.01% |
|
| 2022/10/04 | 2.1 | 65.80 | 1 | 65.80 | 65.70 | 1.1 | 7,142 | 0.01% |
|
| 2022/10/03 | 0.1 | 66.40 | 0 | 0.00 | 66.40 | 0.1 | 7,173 | 0.00% |
|
| 2022/09/30 | 1 | 67.00 | 71 | 67.00 | 67.30 | -70 | 7,261 | -0.96% |
|
| 2022/09/29 | 1 | 67.40 | 3 | 67.33 | 67.50 | -2 | 7,268 | -0.03% |
|
| 2022/09/28 | 1 | 66.50 | 2 | 66.70 | 66.60 | -1 | 7,342 | -0.01% |
|
| 2022/09/27 | 0 | 65.80 | 37 | 66.08 | 65.90 | -37 | 7,358 | -0.50% |
|
| 2022/09/26 | 0 | 0.00 | 1.3 | 66.00 | 66.00 | -1.3 | 7,449 | -0.02% |
|
| 2022/09/22 | 0.2 | 65.28 | 0 | 0.00 | 65.30 | 0.2 | 7,605 | 0.00% |
|
| 2022/09/21 | 2 | 65.20 | 2 | 65.45 | 65.70 | 0 | 7,584 | 0.00% |
|
| 2022/09/20 | 4 | 65.28 | 3 | 65.47 | 65.50 | 1 | 7,571 | 0.01% |
|
| 2022/09/19 | 5 | 65.36 | 3 | 65.23 | 65.20 | 2 | 7,569 | 0.03% |
|
| 2022/09/16 | 10.1 | 65.67 | 2 | 65.75 | 65.70 | 8.1 | 7,526 | 0.11% |
|
| 2022/09/15 | 1.2 | 66.74 | 2 | 67.05 | 66.90 | -0.8 | 7,453 | -0.01% |
|
| 2022/09/14 | 2 | 66.95 | 2 | 67.10 | 67.00 | 0 | 7,426 | 0.00% |
|
| 2022/09/13 | 1 | 67.80 | 3 | 67.93 | 67.80 | -2 | 7,441 | -0.03% |
|
| 2022/09/12 | 2 | 67.15 | 5 | 67.64 | 67.20 | -3 | 7,453 | -0.04% |
|
| 2022/09/08 | 0 | 0.00 | 1 | 66.50 | 66.90 | -1 | 7,593 | -0.01% |
|
| 2022/09/07 | 3 | 66.00 | 4 | 66.50 | 66.50 | -1 | 7,609 | -0.01% |
|
| 2022/09/02 | 1 | 65.60 | 0 | 0.00 | 65.50 | 1 | 7,600 | 0.01% |
|
| 2022/09/01 | 1 | 65.20 | 3 | 65.00 | 65.70 | -2 | 7,589 | -0.03% |
|
| 2022/08/31 | 0 | 0.00 | 0 | 66.20 | 66.00 | 0 | 7,505 | 0.00% |
|
| 2022/08/30 | 0 | 65.90 | 0 | 0.00 | 65.60 | 0 | 7,418 | 0.00% |
|
| 2022/08/29 | 2 | 65.20 | 4 | 65.84 | 66.00 | -2 | 7,404 | -0.03% |
|
| 2022/08/26 | 0 | 66.50 | 2 | 66.55 | 66.40 | -2 | 7,385 | -0.03% |
|
| 2022/08/25 | 2 | 66.40 | 0.1 | 66.30 | 66.10 | 2 | 7,381 | 0.03% |
|
| 2022/08/24 | 3 | 65.77 | 0 | 0.00 | 65.80 | 3 | 7,462 | 0.04% |
|
| 2022/08/23 | 0 | 66.30 | 0 | 0.00 | 65.90 | 0 | 7,732 | 0.00% |
|
| 2022/08/22 | 1 | 66.20 | 0 | 0.00 | 66.20 | 1 | 7,799 | 0.01% |
|
| 2022/08/18 | 8.1 | 65.60 | 0 | 0.00 | 65.90 | 8.1 | 7,836 | 0.10% |
|
| 2022/08/17 | 1.2 | 65.57 | 0 | 0.00 | 66.00 | 1.2 | 7,863 | 0.01% |
|
| 2022/08/16 | 0.2 | 66.00 | 0 | 65.70 | 65.80 | 0.1 | 7,865 | 0.00% |
|
| 2022/08/15 | 1 | 66.00 | 0 | 0.00 | 65.70 | 1 | 7,826 | 0.01% |
|
| 2022/08/12 | 0 | 66.00 | 0 | 0.00 | 65.90 | 0 | 7,807 | 0.00% |
|
| 2022/08/10 | 5 | 65.60 | 0 | 0.00 | 65.60 | 5 | 7,804 | 0.06% |
|
| 2022/08/08 | 0.1 | 65.80 | 0 | 0.00 | 66.00 | 0.1 | 7,924 | 0.00% |
|
| 2022/08/05 | 5 | 65.80 | 3 | 65.60 | 65.80 | 2 | 7,966 | 0.03% |
|
| 2022/08/04 | 13.3 | 65.10 | 1 | 65.00 | 65.10 | 12.3 | 8,000 | 0.15% |
|
| 2022/08/03 | 8.1 | 68.42 | 2 | 68.25 | 68.50 | 6.1 | 7,843 | 0.08% |
|
| 2022/08/02 | 6.2 | 68.05 | 8.1 | 68.65 | 67.90 | -1.9 | 7,831 | -0.02% |
|
| 2022/08/01 | 1.1 | 69.91 | 0 | 0.00 | 70.00 | 1.1 | 7,621 | 0.02% |
|
| 2022/07/29 | 0.4 | 70.15 | 0 | 0.00 | 70.40 | 0.4 | 7,651 | 0.00% |
|
| 2022/07/28 | 1 | 70.00 | 2 | 70.30 | 69.90 | -1 | 7,598 | -0.01% |
|
| 2022/07/27 | 7 | 70.14 | 2 | 70.00 | 70.40 | 5 | 7,572 | 0.07% |
|
| 2022/07/26 | 6 | 70.30 | 0 | 0.00 | 70.50 | 6 | 7,602 | 0.08% |
|
| 2022/07/25 | 0 | 0.00 | 5 | 70.00 | 70.00 | -5 | 7,571 | -0.07% |
|
| 2022/07/22 | 1 | 68.00 | 4 | 69.15 | 69.60 | -3 | 7,606 | -0.04% |
|
| 2022/07/21 | 4 | 68.00 | 0 | 0.00 | 67.90 | 4 | 7,571 | 0.05% |
|
| 2022/07/20 | 10.2 | 68.38 | 5 | 70.08 | 67.80 | 5.2 | 7,569 | 0.07% |
|
| 2022/07/19 | 5 | 67.40 | 0 | 0.00 | 67.50 | 5 | 7,404 | 0.07% |
|
| 2022/07/18 | 6 | 67.40 | 0 | 0.00 | 67.90 | 6 | 7,377 | 0.08% |
|
| 2022/07/15 | 0 | 0.00 | 0.5 | 68.50 | 68.50 | -0.5 | 7,354 | -0.01% |
|
| 2022/07/14 | 0 | 0.00 | 1 | 68.80 | 69.10 | -1 | 7,358 | -0.01% |
|
| 2022/07/13 | 5 | 68.70 | 0 | 0.00 | 68.60 | 5 | 7,270 | 0.07% |
|
| 2022/07/12 | 0 | 0.00 | 0.4 | 69.10 | 69.50 | -0.4 | 7,169 | -0.01% |
|
| 2022/07/11 | 0 | 0.00 | 2.3 | 69.51 | 69.30 | -2.3 | 7,242 | -0.03% |
|
| 2022/07/08 | 16 | 68.51 | 8 | 68.63 | 68.80 | 8 | 7,205 | 0.11% |
|
| 2022/07/07 | 0 | 0.00 | 3 | 70.73 | 70.60 | -3 | 7,101 | -0.04% |
|
| 2022/07/06 | 0 | 0.00 | 2 | 69.70 | 69.60 | -2 | 6,968 | -0.03% |
|
| 2022/07/05 | 0 | 0.00 | 8 | 69.01 | 68.70 | -8 | 6,825 | -0.12% |
|
| 2022/07/04 | 0 | 0.00 | 11 | 68.41 | 68.00 | -11 | 6,705 | -0.16% |
|
| 2022/07/01 | 0 | 0.00 | 4 | 68.00 | 67.90 | -4 | 6,704 | -0.06% |
|
| 2022/06/30 | 0 | 0.00 | 4.1 | 67.20 | 67.00 | -4.1 | 6,677 | -0.06% |
|
| 2022/06/29 | 0 | 0.00 | 2 | 67.15 | 66.90 | -2 | 6,618 | -0.03% |
|
| 2022/06/27 | 0 | 0.00 | 14 | 66.99 | 66.60 | -14 | 6,752 | -0.21% |
|
| 2022/06/24 | 0.1 | 66.10 | 11 | 66.44 | 66.40 | -11 | 6,689 | -0.16% |
|
| 2022/06/23 | 0 | 0.00 | 12 | 65.69 | 66.00 | -12 | 6,689 | -0.18% |
|
| 2022/06/22 | 0 | 64.50 | 0 | 0.00 | 64.00 | 0 | 6,626 | 0.00% |
|
| 2022/06/21 | 0 | 64.30 | 1 | 64.20 | 64.70 | -1 | 6,643 | -0.01% |
|
| 2022/06/20 | 0 | 63.70 | 2 | 63.70 | 63.00 | -2 | 6,608 | -0.03% |
|
| 2022/06/17 | 2.1 | 63.61 | 2 | 63.80 | 63.60 | 0.1 | 6,599 | 0.00% |
|
| 2022/06/16 | 0 | 64.40 | 0 | 0.00 | 64.20 | 0 | 6,454 | 0.00% |
|
| 2022/06/15 | 2 | 64.10 | 0 | 0.00 | 64.10 | 2 | 6,578 | 0.03% |
|
| 2022/06/14 | 1 | 64.30 | 0 | 0.00 | 64.00 | 1 | 6,681 | 0.02% |
|
| 2022/06/13 | 2.1 | 64.11 | 0 | 0.00 | 64.40 | 2.1 | 6,876 | 0.03% |
|
| 2022/06/10 | 3.1 | 64.64 | 4.3 | 64.82 | 64.60 | -1.2 | 6,876 | -0.02% |
|
| 2022/06/09 | 0.1 | 65.40 | 0 | 0.00 | 64.90 | 0.1 | 6,951 | 0.00% |
|
| 2022/06/07 | 2 | 64.85 | 0 | 0.00 | 64.80 | 2 | 7,046 | 0.03% |
|
| 2022/06/06 | 3 | 64.83 | 0 | 0.00 | 65.20 | 3 | 7,138 | 0.04% |
|
| 2022/06/02 | 32 | 65.18 | 0 | 0.00 | 65.10 | 32 | 7,365 | 0.43% |
|
| 2022/06/01 | 8 | 65.89 | 0 | 0.00 | 65.60 | 8 | 7,526 | 0.11% |
|
| 2022/05/31 | 1 | 65.40 | 1 | 67.40 | 67.40 | 0 | 7,517 | 0.00% |
|
| 2022/05/27 | 0 | 65.13 | 0 | 0.00 | 65.00 | 0 | 7,266 | 0.00% |
|
| 2022/05/26 | 2.1 | 64.76 | 0 | 0.00 | 64.90 | 2.1 | 7,360 | 0.03% |
|
| 2022/05/25 | 0 | 64.80 | 0 | 0.00 | 64.90 | 0 | 7,504 | 0.00% |
|
| 2022/05/24 | 1 | 64.60 | 0.2 | 65.10 | 64.40 | 0.8 | 7,680 | 0.01% |
|
| 2022/05/23 | 1 | 64.80 | 0 | 0.00 | 65.10 | 1 | 7,665 | 0.01% |
|
| 2022/05/20 | 1 | 65.00 | 0 | 0.00 | 64.60 | 1 | 7,735 | 0.01% |
|
| 2022/05/19 | 0 | 64.60 | 0 | 0.00 | 64.50 | 0 | 7,741 | 0.00% |
|
| 2022/05/18 | 5 | 64.60 | 0 | 0.00 | 65.10 | 5 | 7,793 | 0.06% |
|
| 2022/05/16 | 4.4 | 64.64 | 0 | 0.00 | 64.50 | 4.4 | 7,781 | 0.06% |
|
| 2022/05/13 | 1 | 65.40 | 0.1 | 65.40 | 65.20 | 0.9 | 7,714 | 0.01% |
|
| 2022/05/12 | 0 | 66.02 | 0 | 0.00 | 65.30 | 0 | 7,711 | 0.00% |
|
| 2022/05/11 | 1 | 66.50 | 0 | 0.00 | 66.30 | 1 | 7,693 | 0.01% |
|
| 2022/05/10 | 7 | 66.67 | 0 | 0.00 | 66.90 | 7 | 7,715 | 0.09% |
|
| 2022/05/09 | 7 | 66.91 | 0 | 0.00 | 66.50 | 7 | 7,673 | 0.09% |
|
| 2022/05/05 | 1 | 68.10 | 0 | 0.00 | 68.00 | 1 | 7,765 | 0.01% |
|
| 2022/05/04 | 0 | 0.00 | 1 | 68.50 | 68.20 | -1 | 7,774 | -0.01% |
|
| 2022/05/03 | 0 | 68.20 | 32 | 68.42 | 68.60 | -32 | 7,851 | -0.41% |
|
| 2022/04/29 | 2 | 67.90 | 3.1 | 68.23 | 68.40 | -1.1 | 7,830 | -0.01% |
|
| 2022/04/28 | 0 | 0.00 | 0.1 | 68.10 | 68.30 | -0.1 | 7,921 | 0.00% |
|
| 2022/04/27 | 1.1 | 67.76 | 0 | 0.00 | 67.30 | 1.1 | 7,838 | 0.01% |
|
| 2022/04/26 | 0 | 0.00 | 4 | 68.35 | 68.20 | -4 | 7,767 | -0.05% |
|
| 2022/04/25 | 0 | 67.20 | 1 | 67.50 | 67.60 | -1 | 7,679 | -0.01% |
|
| 2022/04/22 | 0 | 67.20 | 1 | 67.50 | 67.40 | -1 | 7,579 | -0.01% |
|
| 2022/04/21 | 0 | 0.00 | 5 | 67.38 | 67.50 | -5 | 7,555 | -0.07% |
|
| 2022/04/20 | 1 | 67.20 | 3 | 67.43 | 67.30 | -2 | 7,541 | -0.03% |
|
| 2022/04/19 | 0 | 67.25 | 2 | 67.50 | 66.80 | -2 | 7,528 | -0.03% |
|
| 2022/04/18 | 1 | 67.20 | 2 | 67.50 | 67.00 | -1 | 7,526 | -0.01% |
|
| 2022/04/15 | 6 | 67.65 | 20 | 67.05 | 67.40 | -14 | 7,496 | -0.19% |
|
| 2022/04/14 | 2 | 66.30 | 1 | 66.30 | 66.30 | 1 | 7,379 | 0.01% |
|
| 2022/04/13 | 0.1 | 66.20 | 0 | 0.00 | 66.00 | 0.1 | 7,373 | 0.00% |
|
| 2022/04/12 | 3 | 65.60 | 0 | 0.00 | 65.70 | 3 | 7,365 | 0.04% |
|
| 2022/04/11 | 0 | 65.80 | 3 | 65.80 | 65.50 | -3 | 7,310 | -0.04% |
|
| 2022/04/08 | 0 | 66.00 | 1 | 66.10 | 66.00 | -1 | 7,257 | -0.01% |
|
| 2022/04/07 | 8 | 65.70 | 1 | 65.90 | 65.50 | 7 | 7,232 | 0.10% |
|
| 2022/04/06 | 0 | 65.80 | 4 | 65.75 | 65.90 | -4 | 7,124 | -0.06% |
|
| 2022/04/01 | 2 | 65.50 | 2 | 65.75 | 66.10 | 0 | 6,991 | 0.00% |
|
| 2022/03/31 | 4 | 65.95 | 1 | 65.90 | 65.60 | 3 | 6,917 | 0.04% |
|
| 2022/03/30 | 5 | 65.88 | 0 | 0.00 | 65.70 | 5 | 6,778 | 0.07% |
|
| 2022/03/29 | 0 | 65.50 | 0 | 0.00 | 65.60 | 0 | 6,690 | 0.00% |
|
| 2022/03/28 | 2.2 | 65.32 | 0 | 0.00 | 65.50 | 2.2 | 6,681 | 0.03% |
|
| 2022/03/24 | 2.2 | 65.53 | 0 | 0.00 | 65.60 | 2.2 | 6,622 | 0.03% |
|
| 2022/03/23 | 2.1 | 65.57 | 2 | 65.75 | 65.90 | 0.1 | 6,700 | 0.00% |
|
| 2022/03/22 | 104 | 65.60 | 0 | 0.00 | 65.50 | 104 | 6,658 | 1.56% |
大買/鉅額交易
|
| 2022/03/21 | 32 | 65.78 | 0 | 0.00 | 65.70 | 32 | 6,620 | 0.48% |
|
| 2022/03/18 | 2 | 65.40 | 0 | 0.00 | 65.50 | 2 | 6,581 | 0.03% |
|
| 2022/03/17 | 2 | 65.40 | 1 | 65.60 | 65.50 | 1 | 6,468 | 0.02% |
|
| 2022/03/16 | 6.1 | 64.67 | 0 | 0.00 | 65.30 | 6.1 | 6,343 | 0.10% |
|
| 2022/03/15 | 1 | 65.20 | 0 | 0.00 | 65.30 | 1 | 6,154 | 0.02% |
|
| 2022/03/14 | 7 | 65.63 | 0 | 0.00 | 65.50 | 7 | 6,151 | 0.11% |
|
| 2022/03/10 | 0.3 | 65.73 | 2 | 66.00 | 66.00 | -1.7 | 6,115 | -0.03% |
|
| 2022/03/09 | 6.5 | 65.09 | 0 | 0.00 | 65.10 | 6.5 | 6,099 | 0.11% |
|
| 2022/03/08 | 17.5 | 65.15 | 0 | 0.00 | 65.40 | 17.5 | 5,980 | 0.29% |
|
| 2022/03/07 | 11.3 | 66.29 | 5 | 66.30 | 66.20 | 6.3 | 5,815 | 0.11% |
|
| 2022/03/04 | 3 | 66.83 | 1 | 67.70 | 67.20 | 2 | 5,955 | 0.03% |
|
| 2022/03/03 | 0 | 0.00 | 1 | 68.00 | 68.00 | -1 | 5,932 | -0.02% |
|
| 2022/03/02 | 3 | 67.70 | 3 | 67.70 | 68.00 | 0 | 5,928 | 0.00% |
|
| 2022/03/01 | 3 | 67.17 | 0 | 0.00 | 67.50 | 3 | 5,857 | 0.05% |
|
| 2022/02/24 | 5.1 | 66.84 | 1 | 66.70 | 66.80 | 4.1 | 5,636 | 0.07% |
|
| 2022/02/23 | 1 | 67.90 | 0 | 0.00 | 68.00 | 1 | 5,431 | 0.02% |
|
| 2022/02/22 | 3 | 67.43 | 0 | 0.00 | 67.60 | 3 | 5,424 | 0.06% |
|
| 2022/02/17 | 0 | 0.00 | 3 | 68.40 | 68.50 | -3 | 5,526 | -0.05% |
|
| 2022/02/15 | 0.1 | 67.90 | 0 | 0.00 | 67.90 | 0.1 | 5,663 | 0.00% |
|
| 2022/02/11 | 0 | 68.50 | 0 | 0.00 | 68.80 | 0 | 5,671 | 0.00% |
|
| 2022/02/09 | 0 | 0.00 | 4 | 67.95 | 68.40 | -4 | 5,718 | -0.07% |
|
| 2022/02/08 | 1 | 67.80 | 1 | 67.70 | 67.80 | 0 | 5,743 | 0.00% |
|
| 2022/02/07 | 7 | 66.86 | 1 | 67.10 | 67.00 | 6 | 5,693 | 0.11% |
|
| 2022/01/26 | 0.1 | 67.80 | 2 | 67.65 | 67.60 | -2 | 5,536 | -0.04% |
|
| 2022/01/25 | 3.1 | 67.01 | 0 | 0.00 | 67.60 | 3.1 | 5,542 | 0.06% |
|
| 2022/01/24 | 0 | 68.20 | 3 | 68.33 | 68.10 | -3 | 5,485 | -0.05% |
|
| 2022/01/21 | 5.1 | 67.25 | 0 | 0.00 | 67.80 | 5.1 | 5,560 | 0.09% |
|
| 2022/01/20 | 0 | 0.00 | 1.1 | 68.57 | 68.30 | -1.1 | 5,463 | -0.02% |
|
| 2022/01/18 | 2 | 68.45 | 0 | 0.00 | 68.30 | 2 | 5,624 | 0.04% |
|
| 2022/01/17 | 15 | 68.50 | 0 | 0.00 | 68.80 | 15 | 5,618 | 0.27% |
|
| 2022/01/14 | 16 | 69.37 | 6 | 69.23 | 69.30 | 10 | 5,624 | 0.18% |
|
| 2022/01/13 | 6 | 69.73 | 0 | 0.00 | 69.80 | 6 | 5,674 | 0.11% |
|
| 2022/01/12 | 0 | 0.00 | 1.4 | 69.19 | 69.30 | -1.4 | 5,694 | -0.02% |
|
| 2022/01/11 | 0 | 0.00 | 1 | 68.80 | 68.70 | -1 | 5,650 | -0.02% |
|
| 2022/01/07 | 0 | 68.40 | 0 | 0.00 | 68.00 | 0 | 5,689 | 0.00% |
|
| 2022/01/06 | 1 | 68.20 | 0 | 0.00 | 68.40 | 1 | 5,679 | 0.02% |
|
| 2022/01/03 | 4 | 68.60 | 1 | 69.30 | 68.40 | 3 | 5,749 | 0.05% |
|
| 2021/12/30 | 1 | 68.70 | 0 | 0.00 | 68.60 | 1 | 5,812 | 0.02% |
|
| 2021/12/29 | 0 | 69.30 | 3 | 69.40 | 69.40 | -3 | 5,882 | -0.05% |
|
| 2021/12/28 | 0 | 0.00 | 2 | 68.80 | 68.70 | -2 | 5,913 | -0.03% |
|
| 2021/12/27 | 0 | 68.50 | 0 | 0.00 | 68.40 | 0 | 5,917 | 0.00% |
|
| 2021/12/21 | 0 | 0.00 | 1 | 68.20 | 67.90 | -1 | 6,249 | -0.02% |
|
| 2021/12/17 | 1.1 | 67.94 | 0 | 0.00 | 67.90 | 1.1 | 6,191 | 0.02% |
|
| 2021/12/15 | 1 | 68.70 | 2 | 68.80 | 68.40 | -1 | 6,196 | -0.02% |
|
| 2021/12/10 | 0 | 68.70 | 0 | 0.00 | 68.90 | 0 | 6,422 | 0.00% |
|
| 2021/12/08 | 0 | 68.60 | 4 | 68.80 | 68.40 | -4 | 6,423 | -0.06% |
|
| 2021/12/07 | 1 | 68.50 | 3.1 | 68.10 | 68.50 | -2.1 | 6,410 | -0.03% |
|
| 2021/12/06 | 0.1 | 67.80 | 0 | 0.00 | 67.30 | 0.1 | 6,543 | 0.00% |
|
| 2021/12/03 | 0 | 0.00 | 3 | 67.80 | 67.50 | -3 | 6,590 | -0.05% |
|
| 2021/12/01 | 0.2 | 67.10 | 0 | 0.00 | 67.10 | 0.2 | 6,577 | 0.00% |
|
| 2021/11/30 | 3 | 66.87 | 2 | 67.50 | 65.40 | 1 | 6,526 | 0.02% |
|
| 2021/11/29 | 2 | 67.15 | 4 | 67.50 | 67.30 | -2 | 6,283 | -0.03% |
|
| 2021/11/26 | 2.1 | 67.56 | 1 | 67.30 | 67.40 | 1.1 | 6,269 | 0.02% |
|
| 2021/11/25 | 0 | 0.00 | 7 | 68.03 | 68.10 | -7 | 6,336 | -0.11% |
|
| 2021/11/23 | 33 | 67.17 | 0 | 0.00 | 67.10 | 33 | 6,426 | 0.51% |
|
| 2021/11/22 | 1 | 67.70 | 0 | 0.00 | 67.50 | 1 | 6,473 | 0.02% |
|
| 2021/11/19 | 1 | 68.10 | 0 | 0.00 | 68.20 | 1 | 6,509 | 0.02% |
|
| 2021/11/18 | 1 | 68.40 | 6.2 | 68.45 | 68.50 | -5.2 | 6,472 | -0.08% |
|
| 2021/11/17 | 2 | 68.00 | 0 | 0.00 | 68.40 | 2 | 6,462 | 0.03% |
|
| 2021/11/16 | 0 | 0.00 | 2 | 68.30 | 68.60 | -2 | 6,434 | -0.03% |
|
| 2021/11/15 | 8 | 67.30 | 8 | 67.91 | 68.00 | 0 | 6,471 | 0.00% |
|
| 2021/11/12 | 22 | 67.19 | 1 | 67.50 | 67.30 | 21 | 6,413 | 0.33% |
|
| 2021/11/11 | 12 | 67.00 | 4 | 67.30 | 67.20 | 8 | 6,430 | 0.12% |
|
| 2021/11/10 | 31 | 67.20 | 0 | 0.00 | 67.30 | 31 | 6,517 | 0.48% |
|
| 2021/11/09 | 10 | 67.00 | 4 | 67.10 | 67.30 | 6 | 6,775 | 0.09% |
|
| 2021/11/08 | 23 | 67.18 | 3 | 67.37 | 67.40 | 20 | 6,728 | 0.30% |
|
| 2021/11/05 | 3 | 66.80 | 1 | 67.10 | 67.10 | 2 | 6,722 | 0.03% |
|
| 2021/11/04 | 3 | 67.07 | 0 | 0.00 | 66.80 | 3 | 6,704 | 0.04% |
|
| 2021/11/03 | 1 | 67.40 | 1 | 67.70 | 67.50 | 0 | 6,746 | 0.00% |
|
| 2021/11/02 | 1 | 67.10 | 1 | 67.40 | 67.40 | 0 | 6,752 | 0.00% |
|
| 2021/11/01 | 5 | 66.92 | 0 | 0.00 | 66.90 | 5 | 6,740 | 0.07% |
|
| 2021/10/29 | 9 | 66.73 | 0 | 0.00 | 66.60 | 9 | 6,809 | 0.13% |
|
| 2021/10/28 | 0 | 67.20 | 0 | 0.00 | 67.20 | 0 | 6,737 | 0.00% |
|
| 2021/10/27 | 5.1 | 66.79 | 0 | 0.00 | 67.20 | 5.1 | 6,869 | 0.07% |
|
| 2021/10/26 | 1 | 67.10 | 2 | 67.60 | 67.30 | -1 | 6,783 | -0.01% |
|
| 2021/10/25 | 2 | 67.10 | 0 | 0.00 | 67.10 | 2 | 6,736 | 0.03% |
|
| 2021/10/21 | 3 | 67.23 | 0 | 0.00 | 67.00 | 3 | 6,790 | 0.04% |
|
| 2021/10/20 | 2 | 67.50 | 0 | 0.00 | 67.40 | 2 | 6,731 | 0.03% |
|
| 2021/10/14 | 0 | 0.00 | 3 | 68.17 | 67.70 | -3 | 6,653 | -0.05% |
|
| 2021/10/13 | 0 | 67.50 | 0 | 0.00 | 67.20 | 0 | 6,675 | 0.00% |
|
| 2021/10/12 | 1.1 | 67.11 | 3 | 67.37 | 67.20 | -1.9 | 6,669 | -0.03% |
|
| 2021/10/08 | 3 | 67.90 | 1 | 68.10 | 68.00 | 2 | 6,604 | 0.03% |
|
| 2021/10/07 | 0 | 0.00 | 1 | 68.00 | 68.00 | -1 | 6,620 | -0.02% |
|
| 2021/10/06 | 0 | 67.30 | 0 | 0.00 | 67.30 | 0 | 6,617 | 0.00% |
|
| 2021/10/05 | 5.1 | 66.81 | 3 | 66.90 | 66.70 | 2.1 | 6,569 | 0.03% |
|
| 2021/10/04 | 0 | 0.00 | 1 | 67.30 | 67.50 | -1 | 6,567 | -0.02% |
|
| 2021/10/01 | 11.1 | 67.32 | 0 | 0.00 | 67.10 | 11.1 | 6,592 | 0.17% |
|
| 2021/09/30 | 2 | 68.00 | 0 | 0.00 | 68.30 | 2 | 6,467 | 0.03% |
|
| 2021/09/29 | 10.1 | 68.22 | 0 | 0.00 | 68.60 | 10.1 | 6,413 | 0.16% |
|
| 2021/09/28 | 1 | 68.70 | 0 | 0.00 | 68.70 | 1 | 6,357 | 0.02% |
|
| 2021/09/27 | 1 | 69.50 | 0 | 0.00 | 69.50 | 1 | 6,328 | 0.02% |
|
| 2021/09/23 | 0 | 0.00 | 1 | 69.30 | 68.80 | -1 | 6,300 | -0.02% |
|
| 2021/09/22 | 6.1 | 68.18 | 4 | 68.55 | 68.50 | 2.1 | 6,259 | 0.03% |
|
| 2021/09/17 | 1 | 69.60 | 105 | 70.28 | 69.60 | -104 | 6,118 | -1.70% |
大賣/鉅額交易
|
| 2021/09/15 | 0 | 0.00 | 3 | 69.50 | 69.40 | -3 | 5,826 | -0.05% |
|
| 2021/09/14 | 1.1 | 69.60 | 1 | 69.60 | 69.40 | 0.1 | 5,820 | 0.00% |
|
| 2021/09/13 | 0 | 0.00 | 3 | 68.97 | 69.10 | -3 | 5,822 | -0.05% |
|
| 2021/09/10 | 4 | 67.50 | 3 | 67.97 | 68.40 | 1 | 5,833 | 0.02% |
|
| 2021/09/09 | 30.3 | 67.77 | 0 | 0.00 | 67.20 | 30.3 | 5,955 | 0.51% |
|
| 2021/09/08 | 5.2 | 70.60 | 1 | 70.60 | 70.90 | 4.2 | 5,791 | 0.07% |
|
| 2021/09/07 | 2 | 70.85 | 0 | 0.00 | 70.70 | 2 | 5,741 | 0.03% |
|
| 2021/09/06 | 0 | 0.00 | 1 | 71.80 | 71.50 | -1 | 5,690 | -0.02% |
|
| 2021/09/03 | 1 | 71.80 | 0 | 0.00 | 72.00 | 1 | 5,707 | 0.02% |
|
| 2021/09/02 | 1 | 71.90 | 14 | 72.29 | 71.60 | -13 | 5,683 | -0.23% |
|
| 2021/09/01 | 2 | 71.30 | 0 | 0.00 | 71.40 | 2 | 5,635 | 0.04% |
|
| 2021/08/31 | 1 | 71.10 | 3 | 71.53 | 72.30 | -2 | 5,594 | -0.04% |
|
| 2021/08/30 | 1 | 70.80 | 2 | 71.30 | 71.60 | -1 | 5,508 | -0.02% |
|
| 2021/08/27 | 4 | 70.35 | 8 | 70.59 | 70.50 | -4 | 5,475 | -0.07% |
|
| 2021/08/26 | 0.1 | 70.30 | 0 | 0.00 | 69.80 | 0.1 | 5,375 | 0.00% |
|
| 2021/08/25 | 0 | 0.00 | 5 | 70.60 | 70.60 | -5 | 5,329 | -0.09% |
|
| 2021/08/24 | 0 | 70.30 | 4 | 70.15 | 70.50 | -4 | 5,270 | -0.07% |
|
| 2021/08/23 | 0 | 0.00 | 1 | 70.50 | 69.50 | -1 | 5,336 | -0.02% |
|
| 2021/08/20 | 0 | 0.00 | 3 | 68.90 | 68.90 | -3 | 5,385 | -0.06% |
|
| 2021/08/19 | 8.6 | 68.96 | 0.1 | 69.50 | 69.10 | 8.5 | 5,538 | 0.15% |
|
| 2021/08/18 | 14 | 69.70 | 0 | 0.00 | 70.10 | 14 | 5,432 | 0.26% |
|
| 2021/08/17 | 1 | 69.81 | 1 | 70.30 | 70.00 | 0 | 5,412 | 0.00% |
|
| 2021/08/16 | 1.3 | 69.58 | 0 | 0.00 | 70.10 | 1.3 | 5,358 | 0.02% |
|
| 2021/08/13 | 98.1 | 70.17 | 1 | 70.30 | 69.80 | 97.1 | 5,275 | 1.84% |
|
| 2021/08/12 | 19.2 | 72.86 | 0 | 0.00 | 73.00 | 19.2 | 5,057 | 0.38% |
|
| 2021/08/10 | 0 | 0.00 | 2.1 | 74.89 | 75.00 | -2.1 | 5,056 | -0.04% |
|
| 2021/08/09 | 2 | 72.90 | 0 | 0.00 | 74.60 | 2 | 5,313 | 0.04% |
|
| 2021/08/06 | 1 | 74.61 | 0 | 0.00 | 75.20 | 1 | 5,353 | 0.02% |
|
| 2021/08/05 | 0 | 0.00 | 1 | 75.40 | 75.30 | -1 | 5,483 | -0.02% |
|
| 2021/08/04 | 3 | 75.70 | 4 | 75.68 | 75.50 | -1 | 5,708 | -0.02% |
|
| 2021/08/03 | 0 | 0.00 | 3 | 74.70 | 75.00 | -3 | 5,663 | -0.05% |
|
| 2021/08/02 | 0 | 0.00 | 83 | 74.11 | 74.70 | -83 | 5,658 | -1.47% |
|
| 2021/07/29 | 0 | 0.00 | 3 | 73.50 | 73.50 | -3 | 5,585 | -0.05% |
|
| 2021/07/28 | 1 | 72.20 | 0 | 0.00 | 72.60 | 1 | 5,605 | 0.02% |
|
| 2021/07/27 | 0 | 0.00 | 1 | 73.00 | 73.30 | -1 | 5,713 | -0.02% |
|
| 2021/07/26 | 10 | 72.60 | 1 | 72.70 | 72.50 | 9 | 5,773 | 0.16% |
|
| 2021/07/23 | 15 | 73.23 | 0 | 0.00 | 73.20 | 15 | 5,893 | 0.25% |
|
| 2021/07/22 | 0 | 0.00 | 5 | 73.36 | 73.50 | -5 | 5,980 | -0.08% |
|
| 2021/07/20 | 32 | 72.51 | 0.3 | 72.86 | 72.50 | 31.7 | 6,104 | 0.52% |
|
| 2021/07/19 | 47 | 72.50 | 0 | 0.00 | 73.20 | 47 | 6,196 | 0.76% |
|
| 2021/07/16 | 0 | 0.00 | 1 | 73.20 | 73.10 | -1 | 6,362 | -0.02% |
|
| 2021/07/15 | 2 | 73.00 | 1 | 73.00 | 73.40 | 1 | 6,425 | 0.02% |
|
| 2021/07/14 | 5 | 72.90 | 1.5 | 73.00 | 73.20 | 3.5 | 6,565 | 0.05% |
|
| 2021/07/13 | 0 | 0.00 | 57 | 73.69 | 73.90 | -57 | 6,631 | -0.86% |
|
| 2021/07/12 | 52 | 72.90 | 2 | 73.20 | 72.90 | 50 | 6,622 | 0.76% |
|
| 2021/07/09 | 5 | 72.90 | 3 | 73.40 | 73.80 | 2 | 6,620 | 0.03% |
|
| 2021/07/08 | 1 | 73.50 | 3 | 74.03 | 74.10 | -2 | 6,617 | -0.03% |
|
| 2021/07/07 | 0 | 0.00 | 3.3 | 73.44 | 73.90 | -3.3 | 6,712 | -0.05% |
|
| 2021/07/05 | 0 | 0.00 | 112 | 73.68 | 73.90 | -112 | 6,823 | -1.64% |
大賣/鉅額交易
|
| 2021/07/02 | 3 | 73.10 | 2 | 73.45 | 73.40 | 1 | 6,825 | 0.01% |
|
| 2021/07/01 | 83 | 72.76 | 1 | 72.80 | 72.70 | 82 | 6,866 | 1.19% |
|
| 2021/06/30 | 0 | 0.00 | 36 | 73.76 | 73.20 | -36 | 6,920 | -0.52% |
|
| 2021/06/29 | 0 | 0.00 | 7 | 73.34 | 73.50 | -7 | 6,939 | -0.10% |
|
| 2021/06/28 | 0 | 0.00 | 53 | 73.59 | 73.80 | -53 | 7,101 | -0.75% |
|
| 2021/06/25 | 0 | 0.00 | 53.2 | 73.60 | 73.50 | -53.2 | 7,286 | -0.73% |
|
| 2021/06/23 | 0 | 0.00 | 2 | 73.00 | 73.30 | -2 | 7,615 | -0.03% |
|
| 2021/06/22 | 2 | 72.50 | 0 | 0.00 | 72.50 | 2 | 7,681 | 0.03% |
|
| 2021/06/21 | 1 | 72.40 | 0 | 0.00 | 72.60 | 1 | 7,693 | 0.01% |
|
| 2021/06/18 | 8 | 72.79 | 0 | 0.00 | 73.70 | 8 | 7,677 | 0.10% |
|
| 2021/06/17 | 168 | 72.80 | 0 | 0.00 | 73.20 | 168 | 7,526 | 2.23% |
大買/鉅額交易
|
| 2021/06/16 | 1 | 73.80 | 1 | 74.20 | 74.10 | 0 | 7,783 | 0.00% |
|
| 2021/06/11 | 0.1 | 73.60 | 0 | 0.00 | 73.60 | 0.1 | 7,903 | 0.00% |
|
| 2021/06/09 | 0 | 0.00 | 2 | 73.15 | 73.30 | -2 | 7,987 | -0.03% |
|
| 2021/06/07 | 1 | 73.20 | 20 | 73.30 | 73.00 | -19 | 8,137 | -0.23% |
|
| 2021/06/04 | 1 | 73.40 | 0 | 0.00 | 73.60 | 1 | 8,194 | 0.01% |
|
| 2021/06/03 | 5.1 | 74.30 | 0 | 0.00 | 74.10 | 5.1 | 8,359 | 0.06% |
|
| 2021/06/02 | 0 | 74.20 | 0 | 0.00 | 74.50 | 0 | 8,406 | 0.00% |
|
| 2021/05/27 | 2 | 72.00 | 0 | 0.00 | 72.00 | 2 | 8,652 | 0.02% |
|
| 2021/05/26 | 11 | 72.65 | 0 | 0.00 | 72.80 | 11 | 8,680 | 0.13% |
|
| 2021/05/25 | 14 | 73.16 | 1 | 73.50 | 73.20 | 13 | 8,690 | 0.15% |
|
| 2021/05/24 | 14 | 73.59 | 0 | 0.00 | 73.60 | 14 | 8,718 | 0.16% |
|
| 2021/05/21 | 1 | 75.50 | 0 | 0.00 | 75.00 | 1 | 8,761 | 0.01% |
|
| 2021/05/20 | 18 | 73.68 | 6 | 74.27 | 74.50 | 12 | 8,719 | 0.14% |
|
| 2021/05/18 | 15 | 72.70 | 15 | 73.73 | 74.00 | 0 | 8,830 | 0.00% |
|
| 2021/05/17 | 27 | 74.33 | 62 | 74.89 | 72.60 | -35 | 8,957 | -0.39% |
|
| 2021/05/14 | 0 | 0.00 | 3 | 73.80 | 74.20 | -3 | 8,809 | -0.03% |
|
| 2021/05/13 | 0 | 0.00 | 1 | 72.90 | 72.70 | -1 | 8,802 | -0.01% |
|
| 2021/05/12 | 2 | 72.20 | 1 | 72.20 | 72.60 | 1 | 8,677 | 0.01% |
|
| 2021/05/11 | 0 | 74.50 | 1 | 74.70 | 74.70 | -1 | 8,607 | -0.01% |
|
| 2021/05/10 | 1 | 75.00 | 0.4 | 75.00 | 75.20 | 0.6 | 8,721 | 0.01% |
|
| 2021/05/07 | 0 | 0.00 | 1 | 74.60 | 74.60 | -1 | 8,962 | -0.01% |
|
| 2021/05/05 | 0 | 73.70 | 5.1 | 73.90 | 73.00 | -5.1 | 9,193 | -0.06% |
|
| 2021/05/04 | 0 | 73.70 | 0.1 | 73.90 | 74.10 | 0 | 9,218 | 0.00% |
|
| 2021/05/03 | 0 | 74.80 | 0 | 0.00 | 74.50 | 0 | 9,135 | 0.00% |
|
| 2021/04/29 | 2 | 75.20 | 1 | 75.60 | 75.10 | 1 | 9,349 | 0.01% |
|
| 2021/04/28 | 1 | 74.80 | 7 | 75.21 | 75.80 | -6 | 9,344 | -0.06% |
|
| 2021/04/27 | 0 | 74.90 | 0 | 0.00 | 75.20 | 0 | 9,587 | 0.00% |
|
| 2021/04/23 | 0 | 0.00 | 1.5 | 75.40 | 75.60 | -1.5 | 9,625 | -0.02% |
|
| 2021/04/22 | 0 | 0.00 | 11 | 75.76 | 76.00 | -11 | 9,633 | -0.11% |
|
| 2021/04/21 | 0 | 74.90 | 2 | 74.80 | 74.70 | -2 | 9,589 | -0.02% |
|
| 2021/04/20 | 0 | 0.00 | 7 | 75.21 | 75.80 | -7 | 9,632 | -0.07% |
|
| 2021/04/19 | 0 | 0.00 | 14.1 | 74.67 | 74.70 | -14.1 | 9,548 | -0.15% |
|
| 2021/04/16 | 1 | 73.00 | 1 | 73.10 | 73.20 | 0 | 9,565 | 0.00% |
|
| 2021/04/15 | 0 | 0.00 | 3 | 72.90 | 73.10 | -3 | 9,749 | -0.03% |
|
| 2021/04/14 | 0 | 0.00 | 2 | 72.80 | 73.00 | -2 | 9,781 | -0.02% |
|
| 2021/04/13 | 0 | 0.00 | 4.1 | 73.31 | 72.70 | -4.1 | 9,902 | -0.04% |
|
| 2021/04/09 | 0 | 0.00 | 2 | 72.80 | 72.80 | -2 | 9,934 | -0.02% |
|
| 2021/04/08 | 0 | 0.00 | 5 | 72.92 | 73.00 | -5 | 9,926 | -0.05% |
|
| 2021/04/07 | 0 | 0.00 | 3 | 73.00 | 73.00 | -3 | 9,992 | -0.03% |
|
| 2021/04/06 | 0 | 0.00 | 1 | 73.00 | 72.90 | -1 | 9,962 | -0.01% |
|
| 2021/04/01 | 0 | 0.00 | 1.1 | 72.50 | 72.50 | -1.1 | 9,933 | -0.01% |
|
| 2021/03/31 | 0 | 0.00 | 4 | 72.90 | 73.00 | -4 | 9,912 | -0.04% |
|
| 2021/03/30 | 0 | 0.00 | 5.2 | 72.67 | 73.00 | -5.2 | 9,750 | -0.05% |
|
| 2021/03/29 | 3 | 71.10 | 11 | 71.23 | 71.70 | -8 | 9,605 | -0.08% |
|
| 2021/03/26 | 0.1 | 71.20 | 7 | 71.36 | 71.20 | -6.9 | 9,563 | -0.07% |
|
| 2021/03/25 | 0 | 0.00 | 2 | 69.75 | 69.70 | -2 | 9,432 | -0.02% |
|
| 2021/03/24 | 5 | 68.76 | 0 | 0.00 | 68.50 | 5 | 9,498 | 0.05% |
|
| 2021/03/23 | 1 | 68.90 | 1 | 68.90 | 68.90 | 0 | 9,632 | 0.00% |
|
| 2021/03/22 | 1 | 69.20 | 0 | 0.00 | 69.00 | 1 | 9,765 | 0.01% |
|
| 2021/03/19 | 5 | 68.66 | 0 | 0.00 | 68.50 | 5 | 9,888 | 0.05% |
|
| 2021/03/18 | 0 | 69.90 | 0 | 0.00 | 70.10 | 0 | 9,676 | 0.00% |
|
| 2021/03/17 | 1 | 69.20 | 3 | 69.43 | 69.40 | -2 | 9,681 | -0.02% |
|
| 2021/03/16 | 2 | 69.60 | 5 | 69.50 | 69.30 | -3 | 9,662 | -0.03% |
|
| 2021/03/15 | 0 | 69.90 | 1 | 69.70 | 69.70 | -1 | 9,652 | -0.01% |
|
| 2021/03/12 | 1 | 69.80 | 1 | 69.80 | 70.00 | 0 | 9,657 | 0.00% |
|
| 2021/03/11 | 5 | 69.80 | 0 | 0.00 | 69.80 | 5 | 9,712 | 0.05% |
|
| 2021/03/10 | 1 | 70.30 | 1.1 | 70.30 | 70.20 | -0.1 | 9,684 | 0.00% |
|
| 2021/03/09 | 0 | 0.00 | 5.2 | 69.75 | 70.10 | -5.2 | 9,700 | -0.05% |
|
| 2021/03/08 | 0 | 0.00 | 2 | 69.10 | 68.80 | -2 | 9,663 | -0.02% |
|
| 2021/03/05 | 3 | 67.67 | 1.6 | 68.63 | 68.40 | 1.4 | 9,739 | 0.01% |
|
| 2021/03/04 | 1 | 68.40 | 0 | 0.00 | 68.50 | 1 | 10,094 | 0.01% |
|
| 2021/03/03 | 0 | 0.00 | 0.1 | 68.90 | 69.10 | -0.1 | 10,103 | 0.00% |
|
| 2021/03/02 | 1 | 68.10 | 0 | 0.00 | 68.00 | 1 | 10,028 | 0.01% |
|
| 2021/02/26 | 7 | 68.17 | 1 | 68.00 | 67.20 | 6 | 9,946 | 0.06% |
|
| 2021/02/24 | 0 | 0.00 | 1 | 69.50 | 69.10 | -1 | 9,663 | -0.01% |
|
| 2021/02/23 | 1.1 | 69.29 | 4 | 69.30 | 69.00 | -3 | 9,618 | -0.03% |
|
| 2021/02/22 | 0 | 0.00 | 2 | 68.40 | 68.50 | -2 | 9,592 | -0.02% |
|
| 2021/02/19 | 2 | 68.30 | 0 | 0.00 | 68.40 | 2 | 9,648 | 0.02% |
|
| 2021/02/18 | 3 | 68.70 | 3 | 69.03 | 68.70 | 0 | 9,689 | 0.00% |
|
| 2021/02/17 | 1 | 68.40 | 10 | 68.41 | 68.80 | -9 | 9,677 | -0.09% |
|
| 2021/02/05 | 3 | 68.50 | 12 | 68.66 | 68.70 | -9 | 9,668 | -0.09% |
|
| 2021/02/04 | 1 | 68.30 | 2 | 68.40 | 68.50 | -1 | 9,882 | -0.01% |
|
| 2021/02/03 | 0.1 | 67.97 | 1 | 68.20 | 68.10 | -0.9 | 9,913 | -0.01% |
|
| 2021/02/02 | 1 | 67.01 | 1 | 68.00 | 67.60 | 0 | 10,012 | 0.00% |
|
| 2021/02/01 | 2 | 68.45 | 0 | 0.00 | 68.00 | 2 | 9,911 | 0.02% |
|
| 2021/01/29 | 0.1 | 68.20 | 4.1 | 68.46 | 68.00 | -4 | 9,761 | -0.04% |
|
| 2021/01/28 | 1 | 67.40 | 3.1 | 67.59 | 67.90 | -2.1 | 9,527 | -0.02% |
|
| 2021/01/27 | 1 | 67.20 | 0.1 | 67.20 | 67.20 | 0.9 | 9,321 | 0.01% |
|
| 2021/01/26 | 0 | 0.00 | 1 | 66.90 | 67.00 | -1 | 9,260 | -0.01% |
|
| 2021/01/22 | 0 | 0.00 | 7 | 67.19 | 66.70 | -7 | 9,262 | -0.08% |
|
| 2021/01/21 | 1 | 66.10 | 5 | 66.20 | 66.10 | -4 | 9,059 | -0.04% |
|
| 2021/01/20 | 12 | 65.22 | 0 | 0.00 | 64.30 | 12 | 9,015 | 0.13% |
|
| 2021/01/19 | 0 | 0.00 | 2 | 67.00 | 67.10 | -2 | 8,802 | -0.02% |
|
| 2021/01/18 | 1 | 66.80 | 3 | 66.63 | 67.40 | -2 | 8,739 | -0.02% |
|
| 2021/01/15 | 3 | 66.27 | 3 | 66.10 | 66.00 | 0 | 8,642 | 0.00% |
|
| 2021/01/14 | 1 | 66.30 | 1 | 67.40 | 66.80 | 0 | 8,593 | 0.00% |
|
| 2021/01/13 | 1 | 66.60 | 0.5 | 67.00 | 67.00 | 0.5 | 8,465 | 0.01% |
|
| 2021/01/12 | 0 | 66.95 | 0 | 0.00 | 67.00 | 0 | 8,358 | 0.00% |
|
| 2021/01/11 | 5 | 67.30 | 0 | 0.00 | 67.30 | 5 | 8,318 | 0.06% |
|
| 2021/01/08 | 1 | 67.20 | 3.8 | 67.23 | 67.70 | -2.8 | 8,270 | -0.03% |
|
| 2021/01/07 | 0.2 | 66.40 | 5 | 66.40 | 66.60 | -4.8 | 8,136 | -0.06% |
|
| 2021/01/06 | 17 | 66.34 | 4 | 66.30 | 66.10 | 13 | 8,144 | 0.16% |
|
| 2021/01/05 | 2 | 67.00 | 2.4 | 67.03 | 67.00 | -0.4 | 7,996 | -0.01% |
|
| 2021/01/04 | 0.5 | 67.90 | 4 | 67.83 | 67.60 | -3.5 | 7,998 | -0.04% |
|
| 2020/12/31 | 0 | 0.00 | 5 | 67.50 | 67.50 | -5 | 7,997 | -0.06% |
|
| 2020/12/30 | 6 | 67.48 | 4 | 67.40 | 67.80 | 2 | 8,079 | 0.02% |
|
| 2020/12/29 | 0 | 0.00 | 2 | 66.90 | 66.90 | -2 | 8,043 | -0.02% |
|
| 2020/12/28 | 2 | 66.90 | 3 | 66.80 | 66.90 | -1 | 8,122 | -0.01% |
|
| 2020/12/25 | 4 | 66.35 | 2 | 66.60 | 66.30 | 2 | 8,198 | 0.02% |
|
| 2020/12/24 | 1 | 65.90 | 0 | 0.00 | 66.00 | 1 | 8,211 | 0.01% |
|
| 2020/12/23 | 1 | 65.70 | 5 | 65.70 | 65.90 | -4 | 8,271 | -0.05% |
|
| 2020/12/22 | 7 | 66.33 | 2 | 66.00 | 66.10 | 5 | 8,363 | 0.06% |
|
| 2020/12/21 | 3.1 | 66.40 | 0 | 0.00 | 66.80 | 3.1 | 8,541 | 0.04% |
|
| 2020/12/18 | 16 | 67.03 | 7 | 67.20 | 66.50 | 9 | 8,509 | 0.11% |
|
| 2020/12/17 | 11 | 67.07 | 9 | 66.72 | 67.00 | 2 | 8,454 | 0.02% |
|
| 2020/12/16 | 8 | 65.31 | 3 | 65.73 | 65.70 | 5 | 8,406 | 0.06% |
|
| 2020/12/15 | 0 | 0.00 | 1 | 65.00 | 65.00 | -1 | 8,485 | -0.01% |
|
| 2020/12/11 | 1 | 65.10 | 0 | 0.00 | 65.10 | 1 | 8,557 | 0.01% |
|
| 2020/12/10 | 1 | 65.80 | 0 | 0.00 | 65.50 | 1 | 8,523 | 0.01% |
|
| 2020/12/09 | 1.1 | 65.44 | 3 | 65.60 | 65.40 | -1.9 | 8,525 | -0.02% |
|
| 2020/12/07 | 13 | 65.29 | 0 | 0.00 | 65.60 | 13 | 8,467 | 0.15% |
|
| 2020/12/04 | 2 | 66.00 | 0 | 0.00 | 66.30 | 2 | 8,452 | 0.02% |
|
| 2020/12/03 | 0 | 0.00 | 2 | 65.95 | 65.70 | -2 | 8,493 | -0.02% |
|
| 2020/12/02 | 3 | 65.50 | 0 | 0.00 | 65.30 | 3 | 8,483 | 0.04% |
|
| 2020/12/01 | 0 | 66.10 | 1 | 65.80 | 66.10 | -1 | 8,681 | -0.01% |
|
| 2020/11/30 | 6 | 65.78 | 7 | 65.50 | 65.00 | -1 | 8,899 | -0.01% |
|
| 2020/11/27 | 1.3 | 66.42 | 1 | 66.30 | 66.30 | 0.3 | 8,648 | 0.00% |
|
| 2020/11/26 | 0.3 | 66.90 | 0 | 0.00 | 67.00 | 0.3 | 8,681 | 0.00% |
|
| 2020/11/25 | 4 | 67.43 | 5 | 67.70 | 67.00 | -1 | 8,828 | -0.01% |
|
| 2020/11/24 | 0 | 0.00 | 5 | 67.80 | 67.60 | -5 | 8,856 | -0.06% |
|
| 2020/11/20 | 1 | 68.10 | 0 | 0.00 | 68.10 | 1 | 8,860 | 0.01% |
|
| 2020/11/19 | 0 | 0.00 | 1.8 | 68.36 | 68.40 | -1.8 | 8,891 | -0.02% |
|
| 2020/11/18 | 0 | 68.30 | 2 | 68.40 | 68.30 | -2 | 8,864 | -0.02% |
|
| 2020/11/17 | 0 | 0.00 | 1 | 67.60 | 67.90 | -1 | 8,807 | -0.01% |
|
| 2020/11/16 | 60 | 68.29 | 10.5 | 68.31 | 68.00 | 49.5 | 8,851 | 0.56% |
|
| 2020/11/13 | 0 | 68.20 | 9 | 67.91 | 68.40 | -9 | 8,821 | -0.10% |
|
| 2020/11/12 | 7.1 | 67.05 | 24 | 67.07 | 67.50 | -16.9 | 8,679 | -0.19% |
|
| 2020/11/11 | 2 | 64.65 | 1 | 64.60 | 65.10 | 1 | 8,388 | 0.01% |
|
| 2020/11/10 | 1.2 | 64.05 | 12 | 64.13 | 64.30 | -10.8 | 8,345 | -0.13% |
|
| 2020/11/05 | 0.1 | 62.80 | 2 | 62.70 | 62.60 | -1.9 | 8,382 | -0.02% |
|
| 2020/11/04 | 3 | 61.97 | 2 | 62.30 | 62.50 | 1 | 8,427 | 0.01% |
|
| 2020/11/03 | 0 | 0.00 | 3 | 62.10 | 62.30 | -3 | 8,500 | -0.04% |
|
| 2020/10/30 | 1.1 | 61.31 | 1 | 61.00 | 61.30 | 0.1 | 8,674 | 0.00% |
|
| 2020/10/29 | 5 | 61.22 | 1 | 61.50 | 61.20 | 4 | 8,607 | 0.05% |
|
| 2020/10/28 | 14 | 61.79 | 0 | 0.00 | 61.70 | 14 | 8,650 | 0.16% |
|
| 2020/10/27 | 6 | 62.03 | 0 | 0.00 | 61.90 | 6 | 8,658 | 0.07% |
|
| 2020/10/26 | 0.1 | 62.90 | 0 | 0.00 | 62.60 | 0.1 | 8,600 | 0.00% |
|
| 2020/10/22 | 0 | 0.00 | 1 | 62.50 | 63.00 | -1 | 8,747 | -0.01% |
|
| 2020/10/21 | 3 | 62.27 | 0 | 0.00 | 62.00 | 3 | 8,739 | 0.03% |
|
| 2020/10/20 | 2 | 62.90 | 0 | 0.00 | 62.50 | 2 | 8,822 | 0.02% |
|
| 2020/10/19 | 0 | 0.00 | 5 | 62.80 | 62.30 | -5 | 8,888 | -0.06% |
|
| 2020/10/16 | 1 | 62.10 | 0 | 0.00 | 62.10 | 1 | 8,902 | 0.01% |
|
| 2020/10/13 | 2 | 62.80 | 1 | 62.90 | 62.80 | 1 | 8,708 | 0.01% |
|
| 2020/10/12 | 1.1 | 63.48 | 1 | 63.60 | 63.10 | 0.1 | 8,710 | 0.00% |
|
| 2020/10/07 | 3 | 62.47 | 0 | 0.00 | 62.40 | 3 | 8,669 | 0.03% |
|
| 2020/10/06 | 6 | 63.22 | 0.1 | 63.70 | 63.40 | 6 | 8,614 | 0.07% |
|
| 2020/10/05 | 1 | 62.60 | 1 | 63.50 | 62.60 | 0 | 8,635 | 0.00% |
|
| 2020/09/30 | 0.2 | 62.80 | 1.5 | 63.27 | 62.50 | -1.3 | 8,625 | -0.02% |
|
| 2020/09/29 | 0 | 0.00 | 2 | 63.10 | 62.50 | -2 | 8,604 | -0.02% |
|
| 2020/09/28 | 0 | 0.00 | 1 | 62.80 | 62.80 | -1 | 8,738 | -0.01% |
|
| 2020/09/25 | 1 | 62.10 | 1 | 62.00 | 61.80 | 0 | 8,774 | 0.00% |
|
| 2020/09/24 | 13 | 62.22 | 4 | 62.10 | 61.70 | 9 | 8,735 | 0.10% |
|
| 2020/09/23 | 5 | 63.74 | 0 | 0.00 | 64.00 | 5 | 8,593 | 0.06% |
|
| 2020/09/22 | 1 | 63.70 | 0 | 0.00 | 64.00 | 1 | 8,627 | 0.01% |
|
| 2020/09/21 | 1 | 64.30 | 0 | 0.00 | 64.00 | 1 | 8,659 | 0.01% |
|
| 2020/09/18 | 2 | 64.65 | 1 | 64.90 | 64.50 | 1 | 8,646 | 0.01% |
|
| 2020/09/17 | 25.2 | 64.58 | 0.2 | 65.20 | 64.50 | 25 | 8,541 | 0.29% |
|
| 2020/09/16 | 0.5 | 66.50 | 3.8 | 66.10 | 66.40 | -3.3 | 8,373 | -0.04% |
|
| 2020/09/15 | 4 | 66.25 | 2 | 66.00 | 66.00 | 2 | 8,437 | 0.02% |
|
| 2020/09/14 | 1 | 66.00 | 0 | 0.00 | 66.80 | 1 | 8,646 | 0.01% |
|
| 2020/09/11 | 2 | 65.80 | 6 | 66.00 | 66.00 | -4 | 8,676 | -0.05% |
|
| 2020/09/09 | 1 | 65.00 | 1 | 65.10 | 65.30 | 0 | 8,841 | 0.00% |
|
| 2020/09/08 | 4 | 65.80 | 4 | 65.70 | 66.00 | 0 | 8,912 | 0.00% |
|
| 2020/09/07 | 4 | 64.73 | 2 | 64.65 | 64.90 | 2 | 8,905 | 0.02% |
|
| 2020/09/04 | 7 | 63.86 | 1 | 64.00 | 63.60 | 6 | 8,897 | 0.07% |
|
| 2020/09/03 | 10 | 64.41 | 1 | 65.00 | 64.60 | 9 | 8,645 | 0.10% |
|
| 2020/09/02 | 8 | 65.30 | 0 | 0.00 | 65.20 | 8 | 8,410 | 0.10% |
|
| 2020/09/01 | 7 | 66.23 | 1 | 66.20 | 66.20 | 6 | 8,313 | 0.07% |
|
| 2020/08/31 | 14 | 66.95 | 0 | 0.00 | 66.60 | 14 | 8,204 | 0.17% |
|
| 2020/08/28 | 6 | 67.13 | 0 | 0.00 | 67.00 | 6 | 8,120 | 0.07% |
|
| 2020/08/26 | 2.1 | 66.99 | 1 | 66.90 | 67.30 | 1.1 | 8,161 | 0.01% |
|
| 2020/08/25 | 2 | 67.50 | 0 | 0.00 | 67.40 | 2 | 8,156 | 0.02% |
|
| 2020/08/21 | 0 | 0.00 | 5 | 67.40 | 67.10 | -5 | 8,330 | -0.06% |
|
| 2020/08/20 | 10 | 67.69 | 0 | 0.00 | 67.10 | 10 | 8,304 | 0.12% |
|
| 2020/08/19 | 1 | 68.50 | 0 | 0.00 | 68.40 | 1 | 8,224 | 0.01% |
|
| 2020/08/18 | 0 | 69.10 | 0 | 0.00 | 68.70 | 0 | 8,176 | 0.00% |
|
| 2020/08/17 | 3 | 68.53 | 4 | 69.20 | 69.20 | -1 | 8,262 | -0.01% |
|
| 2020/08/14 | 0 | 0.00 | 1 | 68.10 | 68.30 | -1 | 8,311 | -0.01% |
|
| 2020/08/12 | 9 | 68.10 | 10 | 68.65 | 67.80 | -1 | 8,354 | -0.01% |
|
| 2020/08/11 | 9 | 68.94 | 0 | 0.00 | 68.60 | 9 | 8,279 | 0.11% |
|
| 2020/08/10 | 0 | 0.00 | 11 | 68.95 | 69.00 | -11 | 8,300 | -0.13% |
|
| 2020/08/07 | 19 | 69.08 | 2 | 69.10 | 69.10 | 17 | 8,292 | 0.20% |
|
| 2020/08/06 | 8 | 69.11 | 4 | 69.30 | 69.50 | 4 | 8,242 | 0.05% |
|
| 2020/08/05 | 7 | 70.44 | 0 | 0.00 | 70.70 | 7 | 8,238 | 0.08% |
|
| 2020/08/04 | 3 | 70.10 | 0.1 | 70.70 | 70.20 | 2.9 | 8,150 | 0.04% |
|
| 2020/08/03 | 12 | 70.27 | 0 | 0.00 | 70.00 | 12 | 8,148 | 0.15% |
|
| 2020/07/31 | 2 | 71.25 | 0 | 0.00 | 71.50 | 2 | 8,083 | 0.02% |
|
| 2020/07/29 | 0 | 0.00 | 0.1 | 71.00 | 70.70 | -0.1 | 8,133 | 0.00% |
|
| 2020/07/27 | 1 | 71.60 | 0 | 0.00 | 71.30 | 1 | 8,170 | 0.01% |
|
| 2020/07/24 | 5 | 71.42 | 0 | 0.00 | 71.30 | 5 | 8,262 | 0.06% |
|
| 2020/07/23 | 1 | 72.20 | 0 | 0.00 | 72.00 | 1 | 8,232 | 0.01% |
|
| 2020/07/22 | 3 | 72.10 | 0 | 0.00 | 72.10 | 3 | 8,244 | 0.04% |
|
| 2020/07/21 | 1.1 | 72.85 | 0 | 0.00 | 72.10 | 1.1 | 8,389 | 0.01% |
|
| 2020/07/20 | 1 | 72.40 | 0 | 0.00 | 72.60 | 1 | 8,447 | 0.01% |
|
| 2020/07/16 | 1 | 73.30 | 0 | 0.00 | 73.00 | 1 | 8,731 | 0.01% |
|
| 2020/07/15 | 0 | 0.00 | 2 | 73.00 | 73.00 | -2 | 8,820 | -0.02% |
|
| 2020/07/14 | 2 | 72.70 | 0 | 0.00 | 72.90 | 2 | 8,915 | 0.02% |
|
| 2020/07/13 | 0 | 0.00 | 3 | 73.80 | 73.60 | -3 | 8,942 | -0.03% |
|
| 2020/07/10 | 0 | 0.00 | 3 | 73.60 | 73.60 | -3 | 9,032 | -0.03% |
|
| 2020/07/07 | 2 | 73.50 | 2 | 73.10 | 73.20 | 0 | 8,939 | 0.00% |
|
| 2020/07/06 | 0 | 0.00 | 4 | 73.68 | 73.80 | -4 | 8,833 | -0.05% |
|
| 2020/07/03 | 2.2 | 73.20 | 5 | 72.92 | 73.20 | -2.8 | 8,856 | -0.03% |
|
| 2020/07/02 | 5.3 | 71.46 | 2 | 72.20 | 72.40 | 3.3 | 8,947 | 0.04% |
|
| 2020/07/01 | 2 | 71.25 | 0 | 0.00 | 71.20 | 2 | 9,089 | 0.02% |
|
| 2020/06/30 | 3 | 71.60 | 0.3 | 71.60 | 71.30 | 2.8 | 9,120 | 0.03% |
|
| 2020/06/29 | 0.2 | 72.00 | 0 | 0.00 | 71.80 | 0.2 | 9,167 | 0.00% |
|
| 2020/06/24 | 0 | 0.00 | 4 | 71.55 | 71.40 | -4 | 9,191 | -0.04% |
|
| 2020/06/22 | 6 | 71.05 | 0 | 0.00 | 71.00 | 6 | 9,315 | 0.06% |
|
| 2020/06/19 | 4 | 71.60 | 0 | 0.00 | 71.20 | 4 | 9,341 | 0.04% |
|
| 2020/06/18 | 7 | 72.50 | 0 | 0.00 | 72.50 | 7 | 9,259 | 0.08% |
|
| 2020/06/17 | 0 | 0.00 | 4 | 73.30 | 72.50 | -4 | 9,341 | -0.04% |
|
| 2020/06/16 | 0 | 0.00 | 3 | 72.70 | 73.30 | -3 | 9,625 | -0.03% |
|
| 2020/06/15 | 11 | 71.21 | 1 | 70.90 | 70.60 | 10 | 9,749 | 0.10% |
|
| 2020/06/12 | 2 | 72.30 | 0 | 0.00 | 72.00 | 2 | 9,839 | 0.02% |
|
| 2020/06/11 | 0 | 0.00 | 2 | 73.30 | 73.00 | -2 | 10,050 | -0.02% |
|
| 2020/06/05 | 1 | 73.90 | 8.5 | 73.90 | 73.90 | -7.5 | 10,796 | -0.07% |
|
| 2020/06/04 | 6 | 74.08 | 21 | 74.10 | 74.60 | -15 | 10,928 | -0.14% |
|
| 2020/06/03 | 25.5 | 74.04 | 21 | 74.12 | 74.30 | 4.5 | 11,035 | 0.04% |
|
| 2020/06/01 | 0 | 0.00 | 1 | 74.00 | 73.40 | -1 | 11,082 | -0.01% |
|
| 2020/05/29 | 0 | 0.00 | 1 | 72.40 | 72.80 | -1 | 11,097 | -0.01% |
|
| 2020/05/28 | 0 | 0.00 | 1 | 71.80 | 71.50 | -1 | 11,018 | -0.01% |
|
| 2020/05/26 | 0 | 0.00 | 5 | 72.90 | 72.30 | -5 | 11,279 | -0.04% |
|
| 2020/05/25 | 1 | 71.80 | 1 | 71.50 | 71.80 | 0 | 11,292 | 0.00% |
|
| 2020/05/22 | 0 | 0.00 | 4 | 72.95 | 71.90 | -4 | 11,320 | -0.04% |
|
| 2020/05/21 | 2 | 72.25 | 18 | 71.76 | 72.30 | -16 | 11,274 | -0.14% |
|
| 2020/05/19 | 1 | 70.20 | 0 | 0.00 | 70.20 | 1 | 11,208 | 0.01% |
|
| 2020/05/18 | 0.1 | 69.90 | 0 | 0.00 | 69.80 | 0.1 | 11,149 | 0.00% |
|
| 2020/05/14 | 0 | 0.00 | 6 | 69.80 | 70.00 | -6 | 11,042 | -0.05% |
|
| 2020/05/13 | 0 | 0.00 | 2 | 70.10 | 70.40 | -2 | 10,999 | -0.02% |
|
| 2020/05/12 | 3 | 69.60 | 0 | 0.00 | 69.40 | 3 | 11,011 | 0.03% |
|
| 2020/05/11 | 1 | 71.30 | 2 | 71.50 | 71.00 | -1 | 10,965 | -0.01% |
|
| 2020/05/08 | 0 | 0.00 | 4 | 71.05 | 70.90 | -4 | 10,991 | -0.04% |
|
| 2020/05/07 | 2 | 70.40 | 2 | 70.00 | 70.10 | 0 | 10,980 | 0.00% |
|
| 2020/05/06 | 2 | 69.75 | 0 | 0.00 | 69.70 | 2 | 10,975 | 0.02% |
|
| 2020/05/05 | 0 | 0.00 | 1 | 70.00 | 70.00 | -1 | 10,893 | -0.01% |
|
| 2020/05/04 | 0 | 0.00 | 1 | 67.70 | 68.30 | -1 | 10,897 | -0.01% |
|
| 2020/04/30 | 1 | 69.70 | 2 | 69.90 | 69.50 | -1 | 10,870 | -0.01% |
|
| 2020/04/29 | 0 | 0.00 | 4 | 69.63 | 69.00 | -4 | 10,833 | -0.04% |
|
| 2020/04/28 | 0.2 | 68.40 | 4 | 68.23 | 68.30 | -3.8 | 10,846 | -0.04% |
|
| 2020/04/27 | 0 | 0.00 | 3 | 67.97 | 67.70 | -3 | 11,077 | -0.03% |
|
| 2020/04/24 | 3 | 66.90 | 2 | 67.20 | 66.60 | 1 | 11,017 | 0.01% |
|
| 2020/04/23 | 2 | 67.50 | 4 | 67.77 | 67.90 | -2 | 10,900 | -0.02% |
|
| 2020/04/22 | 5 | 66.68 | 3 | 67.10 | 67.10 | 2 | 10,927 | 0.02% |
|
| 2020/04/21 | 5 | 66.50 | 1 | 67.10 | 66.00 | 4 | 10,883 | 0.04% |
|
| 2020/04/20 | 4 | 68.00 | 0 | 0.00 | 67.80 | 4 | 10,768 | 0.04% |
|
| 2020/04/17 | 4 | 68.10 | 7 | 68.40 | 67.80 | -3 | 10,666 | -0.03% |
|
| 2020/04/16 | 10 | 67.72 | 0 | 0.00 | 67.50 | 10 | 10,510 | 0.10% |
|
| 2020/04/15 | 11 | 68.10 | 0 | 0.00 | 68.00 | 11 | 10,437 | 0.11% |
|
| 2020/04/14 | 1 | 68.80 | 0 | 0.00 | 68.10 | 1 | 10,296 | 0.01% |
|
| 2020/04/13 | 2 | 68.60 | 2 | 68.30 | 68.10 | 0 | 10,232 | 0.00% |
|
| 2020/04/10 | 6 | 69.50 | 0 | 0.00 | 69.00 | 6 | 10,256 | 0.06% |
|
| 2020/04/09 | 1 | 69.90 | 0 | 0.00 | 69.60 | 1 | 10,264 | 0.01% |
|
| 2020/04/08 | 1 | 70.40 | 22 | 70.27 | 70.20 | -21 | 10,237 | -0.21% |
|
| 2020/04/07 | 3 | 70.07 | 3 | 69.03 | 69.00 | 0 | 10,132 | 0.00% |
|
| 2020/04/06 | 21 | 68.53 | 12 | 68.24 | 69.00 | 9 | 10,009 | 0.09% |
|
| 2020/04/01 | 2 | 65.10 | 1 | 67.00 | 65.10 | 1 | 9,790 | 0.01% |
|
| 2020/03/31 | 0 | 0.00 | 1 | 64.60 | 65.60 | -1 | 9,659 | -0.01% |
|
| 2020/03/30 | 2 | 63.65 | 0 | 0.00 | 63.80 | 2 | 9,466 | 0.02% |
|
| 2020/03/27 | 7.1 | 65.37 | 1 | 66.50 | 64.10 | 6.1 | 9,339 | 0.06% |
|
| 2020/03/26 | 3 | 66.27 | 0 | 0.00 | 65.80 | 3 | 9,225 | 0.03% |
|
| 2020/03/25 | 12 | 66.98 | 2 | 67.75 | 66.60 | 10 | 9,192 | 0.11% |
|
| 2020/03/24 | 12 | 67.61 | 31 | 67.44 | 66.60 | -19 | 9,131 | -0.21% |
|
| 2020/03/23 | 17 | 63.92 | 77 | 63.58 | 62.60 | -60 | 9,052 | -0.66% |
|
| 2020/03/20 | 84 | 67.22 | 21 | 65.47 | 65.00 | 63 | 9,022 | 0.70% |
|
| 2020/03/19 | 7 | 62.17 | 10 | 61.65 | 62.90 | -3 | 8,745 | -0.03% |
|
| 2020/03/18 | 1 | 63.00 | 0 | 0.00 | 61.90 | 1 | 8,607 | 0.01% |
|
| 2020/03/17 | 5 | 64.50 | 3 | 65.00 | 64.90 | 2 | 8,457 | 0.02% |
|
| 2020/03/16 | 9 | 66.81 | 2 | 66.70 | 66.30 | 7 | 8,189 | 0.09% |
|
| 2020/03/13 | 14 | 65.71 | 4 | 66.28 | 68.20 | 10 | 8,082 | 0.12% |
|
| 2020/03/12 | 4 | 70.28 | 17 | 69.99 | 70.30 | -13 | 7,658 | -0.17% |
|
| 2020/03/11 | 1 | 72.00 | 6 | 72.97 | 72.90 | -5 | 7,406 | -0.07% |
|
| 2020/03/10 | 1 | 72.00 | 2 | 72.60 | 72.40 | -1 | 7,382 | -0.01% |
|
| 2020/03/09 | 4 | 71.58 | 1 | 72.40 | 71.80 | 3 | 7,269 | 0.04% |
|
| 2020/03/06 | 4 | 72.65 | 6 | 73.53 | 72.70 | -2 | 7,055 | -0.03% |
|
| 2020/03/05 | 1 | 73.50 | 0 | 0.00 | 73.60 | 1 | 7,025 | 0.01% |
|
| 2020/03/04 | 1 | 72.20 | 5.2 | 73.17 | 73.50 | -4.2 | 7,001 | -0.06% |
|
| 2020/03/03 | 2 | 71.80 | 1 | 72.20 | 72.00 | 1 | 6,944 | 0.01% |
|
| 2020/03/02 | 10 | 71.53 | 7 | 71.49 | 71.20 | 3 | 6,900 | 0.04% |
|
| 2020/02/27 | 6 | 72.97 | 7 | 73.06 | 73.20 | -1 | 7,065 | -0.01% |
|
| 2020/02/26 | 1 | 73.00 | 0.4 | 73.40 | 73.00 | 0.6 | 7,023 | 0.01% |
|
| 2020/02/24 | 3 | 73.43 | 1 | 73.20 | 73.50 | 2 | 7,162 | 0.03% |
|
| 2020/02/21 | 9 | 74.20 | 0 | 0.00 | 74.00 | 9 | 7,140 | 0.13% |
|
| 2020/02/20 | 1 | 74.10 | 0 | 0.00 | 74.00 | 1 | 7,170 | 0.01% |
|
| 2020/02/19 | 20 | 75.20 | 0 | 0.00 | 75.00 | 20 | 7,160 | 0.28% |
|
| 2020/02/13 | 0 | 74.50 | 0 | 0.00 | 74.50 | 0 | 7,333 | 0.00% |
|
| 2020/02/12 | 2 | 74.80 | 0 | 0.00 | 74.40 | 2 | 7,366 | 0.03% |
|
| 2020/02/11 | 4 | 74.75 | 3 | 75.00 | 74.60 | 1 | 7,444 | 0.01% |
|
| 2020/02/10 | 0 | 0.00 | 6 | 74.82 | 75.00 | -6 | 7,457 | -0.08% |
|
| 2020/02/07 | 0 | 0.00 | 3 | 73.80 | 73.60 | -3 | 7,505 | -0.04% |
|
| 2020/02/03 | 1 | 72.90 | 1 | 72.70 | 73.00 | 0 | 7,597 | 0.00% |
|
| 2020/01/31 | 1 | 73.30 | 0 | 0.00 | 72.60 | 1 | 7,616 | 0.01% |
|
| 2020/01/30 | 11 | 72.89 | 1 | 74.00 | 72.00 | 10 | 7,571 | 0.13% |
|
| 2020/01/20 | 0 | 0.00 | 6 | 75.60 | 75.40 | -6 | 7,347 | -0.08% |
|
| 2020/01/17 | 0 | 0.00 | 1 | 75.50 | 75.70 | -1 | 7,375 | -0.01% |
|
| 2020/01/16 | 0 | 0.00 | 6 | 75.08 | 75.50 | -6 | 7,399 | -0.08% |
|
| 2020/01/10 | 0 | 0.00 | 3 | 74.27 | 74.00 | -3 | 7,867 | -0.04% |
|
| 2020/01/09 | 0 | 0.00 | 2 | 73.30 | 73.40 | -2 | 7,911 | -0.03% |
|
| 2020/01/08 | 2 | 72.70 | 0 | 0.00 | 72.60 | 2 | 8,032 | 0.02% |
|
| 2020/01/07 | 2 | 73.35 | 0 | 0.00 | 73.40 | 2 | 8,088 | 0.02% |
|
| 2020/01/06 | 1 | 73.80 | 0 | 0.00 | 73.90 | 1 | 8,249 | 0.01% |
|
| 2019/12/30 | 0 | 0.00 | 2.2 | 74.55 | 74.60 | -2.2 | 8,326 | -0.03% |
|
| 2019/12/27 | 0 | 0.00 | 2 | 74.60 | 74.60 | -2 | 8,353 | -0.02% |
|
| 2019/12/25 | 0 | 0.00 | 4.6 | 74.63 | 74.80 | -4.6 | 8,715 | -0.05% |
|
| 2019/12/24 | 0 | 0.00 | 2 | 74.80 | 74.60 | -2 | 8,789 | -0.02% |
|
| 2019/12/23 | 0 | 0.00 | 10 | 74.50 | 74.90 | -10 | 8,860 | -0.11% |
|
| 2019/12/20 | 0 | 0.00 | 1 | 73.70 | 74.10 | -1 | 8,863 | -0.01% |
|
| 2019/12/18 | 1 | 73.50 | 10 | 73.15 | 73.50 | -9 | 8,762 | -0.10% |
|
| 2019/12/13 | 0 | 0.00 | 1 | 73.00 | 72.50 | -1 | 8,711 | -0.01% |
|
| 2019/12/12 | 3 | 72.70 | 0 | 0.00 | 72.50 | 3 | 8,662 | 0.03% |
|
| 2019/12/10 | 1 | 71.80 | 0 | 0.00 | 71.80 | 1 | 8,616 | 0.01% |
|
| 2019/12/09 | 7 | 72.53 | 0 | 0.00 | 72.40 | 7 | 8,580 | 0.08% |
|
| 2019/12/06 | 0 | 0.00 | 2 | 72.55 | 72.70 | -2 | 8,628 | -0.02% |
|
| 2019/12/05 | 4 | 71.88 | 0 | 0.00 | 71.80 | 4 | 8,620 | 0.05% |
|
| 2019/12/04 | 1 | 72.10 | 0 | 0.00 | 72.20 | 1 | 8,544 | 0.01% |
|
| 2019/12/02 | 2 | 72.45 | 0 | 0.00 | 72.60 | 2 | 8,670 | 0.02% |
|
| 2019/11/29 | 4 | 72.60 | 0 | 0.00 | 72.50 | 4 | 8,655 | 0.05% |
|
| 2019/11/28 | 0.1 | 73.00 | 0 | 0.00 | 72.90 | 0.1 | 8,568 | 0.00% |
|
| 2019/11/27 | 407 | 72.84 | 2 | 73.00 | 72.80 | 405 | 8,644 | 4.69% |
大買/鉅額交易
|
| 2019/11/26 | 3 | 72.67 | 0 | 0.00 | 72.40 | 3 | 8,640 | 0.03% |
|
| 2019/11/25 | 3 | 73.83 | 4 | 74.13 | 74.00 | -1 | 8,255 | -0.01% |
|
| 2019/11/22 | 0 | 0.00 | 1 | 73.00 | 73.40 | -1 | 8,343 | -0.01% |
|
| 2019/11/21 | 205 | 73.00 | 0 | 0.00 | 73.00 | 205 | 8,317 | 2.46% |
大買/鉅額交易
|
| 2019/11/20 | 2 | 74.00 | 3 | 74.23 | 74.30 | -1 | 8,168 | -0.01% |
|
| 2019/11/19 | 1 | 73.20 | 1 | 73.70 | 74.00 | 0 | 8,261 | 0.00% |
|
| 2019/11/15 | 3 | 72.83 | 0 | 0.00 | 73.00 | 3 | 8,224 | 0.04% |
|
| 2019/11/14 | 1 | 72.60 | 0 | 0.00 | 72.60 | 1 | 8,181 | 0.01% |
|
| 2019/11/13 | 6 | 73.08 | 5 | 73.00 | 73.00 | 1 | 8,217 | 0.01% |
|
| 2019/11/12 | 5 | 73.00 | 1 | 73.80 | 73.40 | 4 | 8,216 | 0.05% |
|
| 2019/11/08 | 7 | 73.41 | 0 | 0.00 | 73.00 | 7 | 8,244 | 0.08% |
|
| 2019/11/07 | 5 | 74.18 | 0.4 | 74.60 | 74.40 | 4.6 | 8,159 | 0.06% |
|
| 2019/11/06 | 1 | 75.40 | 1.4 | 75.24 | 74.70 | -0.4 | 8,159 | -0.01% |
|
| 2019/11/05 | 1 | 76.00 | 5 | 75.60 | 76.00 | -4 | 8,150 | -0.05% |
|
| 2019/11/04 | 3 | 75.43 | 2 | 76.10 | 76.40 | 1 | 8,183 | 0.01% |
|
| 2019/10/29 | 0 | 0.00 | 5 | 75.80 | 75.80 | -5 | 8,253 | -0.06% |
|
| 2019/10/28 | 0 | 0.00 | 3 | 75.00 | 75.20 | -3 | 8,192 | -0.04% |
|
| 2019/10/24 | 0 | 0.00 | 1 | 74.20 | 74.20 | -1 | 8,193 | -0.01% |
|
| 2019/10/23 | 2 | 73.35 | 1 | 73.50 | 72.80 | 1 | 8,271 | 0.01% |
|
| 2019/10/22 | 3 | 73.97 | 0 | 0.00 | 74.20 | 3 | 8,253 | 0.04% |
|
| 2019/10/21 | 0 | 0.00 | 4 | 73.58 | 73.60 | -4 | 8,189 | -0.05% |
|
| 2019/10/18 | 1 | 72.20 | 0 | 0.00 | 73.00 | 1 | 8,094 | 0.01% |
|
| 2019/10/17 | 1 | 72.10 | 0 | 0.00 | 72.30 | 1 | 7,727 | 0.01% |
|
| 2019/10/16 | 2 | 72.10 | 0 | 0.00 | 72.40 | 2 | 7,690 | 0.03% |
|
| 2019/10/14 | 11 | 71.69 | 0 | 0.00 | 71.60 | 11 | 7,506 | 0.15% |
|
| 2019/10/09 | 2 | 72.10 | 0 | 0.00 | 72.00 | 2 | 7,314 | 0.03% |
|
| 2019/10/08 | 3 | 72.90 | 0 | 0.00 | 73.00 | 3 | 7,234 | 0.04% |
|
| 2019/10/01 | 5 | 73.60 | 0 | 0.00 | 73.20 | 5 | 7,159 | 0.07% |
|
| 2019/09/23 | 1 | 77.00 | 0 | 0.00 | 77.00 | 1 | 6,831 | 0.01% |
|
| 2019/09/19 | 0 | 0.00 | 4.3 | 76.80 | 76.60 | -4.3 | 6,945 | -0.06% |
|
| 2019/09/10 | 5 | 77.30 | 5 | 77.10 | 77.00 | 0 | 7,086 | 0.00% |
|
| 2019/09/05 | 0 | 0.00 | 5 | 77.70 | 77.50 | -5 | 7,089 | -0.07% |
|
| 2019/09/04 | 0 | 0.00 | 4 | 76.73 | 76.60 | -4 | 7,011 | -0.06% |
|
| 2019/08/29 | 0 | 0.00 | 1 | 75.80 | 76.20 | -1 | 7,080 | -0.01% |
|
| 2019/08/27 | 1 | 75.00 | 0 | 0.00 | 75.00 | 1 | 7,062 | 0.01% |
|
| 2019/08/26 | 13 | 75.42 | 0 | 0.00 | 75.80 | 13 | 7,054 | 0.18% |
|
| 2019/08/22 | 2 | 75.75 | 0 | 0.00 | 75.90 | 2 | 7,082 | 0.03% |
|
| 2019/08/21 | 1 | 77.00 | 0 | 0.00 | 77.00 | 1 | 7,213 | 0.01% |
|
| 2019/08/20 | 0 | 0.00 | 2 | 77.35 | 77.80 | -2 | 7,230 | -0.03% |
|
| 2019/08/15 | 6 | 76.43 | 2 | 76.50 | 76.50 | 4 | 7,303 | 0.05% |
|
| 2019/08/14 | 1 | 77.80 | 0 | 0.00 | 77.70 | 1 | 7,442 | 0.01% |
|
| 2019/08/12 | 0 | 0.00 | 2 | 79.00 | 78.30 | -2 | 7,620 | -0.03% |
|
| 2019/08/07 | 0 | 76.80 | 1 | 76.80 | 76.70 | -1 | 7,683 | -0.01% |
|
| 2019/08/05 | 1 | 76.20 | 0 | 0.00 | 77.00 | 1 | 7,792 | 0.01% |
|
| 2019/08/02 | 0 | 0.00 | 30 | 76.50 | 76.80 | -30 | 7,936 | -0.38% |
|
| 2019/08/01 | 35 | 77.72 | 0 | 0.00 | 77.10 | 35 | 8,122 | 0.43% |
|
| 2019/07/31 | 1 | 80.00 | 3 | 80.10 | 80.80 | -2 | 8,315 | -0.02% |
|
| 2019/07/30 | 1 | 80.10 | 2 | 80.20 | 80.00 | -1 | 8,310 | -0.01% |
|
| 2019/07/29 | 24 | 80.15 | 23.1 | 80.82 | 80.30 | 0.9 | 8,328 | 0.01% |
|
| 2019/07/24 | 1 | 81.10 | 0 | 0.00 | 81.30 | 1 | 8,222 | 0.01% |
|
| 2019/07/23 | 1 | 81.00 | 0 | 0.00 | 80.90 | 1 | 8,177 | 0.01% |
|
| 2019/07/18 | 1 | 81.90 | 0 | 0.00 | 81.20 | 1 | 8,245 | 0.01% |
|
| 2019/07/16 | 0 | 0.00 | 0 | 82.00 | 82.20 | 0 | 8,223 | 0.00% |
|
| 2019/07/11 | 0 | 0.00 | 4 | 82.73 | 83.00 | -4 | 8,537 | -0.05% |
|
| 2019/07/09 | 0 | 0.00 | 5 | 82.70 | 82.90 | -5 | 8,517 | -0.06% |
|
| 2019/07/03 | 0 | 0.00 | 1 | 81.60 | 81.60 | -1 | 8,679 | -0.01% |
|
| 2019/07/01 | 8 | 81.29 | 0 | 0.00 | 81.50 | 8 | 8,809 | 0.09% |
|
| 2019/06/27 | 1 | 82.20 | 5 | 82.96 | 82.00 | -4 | 8,822 | -0.05% |
|
| 2019/06/25 | 0 | 0.00 | 1 | 82.00 | 82.00 | -1 | 8,782 | -0.01% |
|
| 2019/06/24 | 5 | 81.60 | 5 | 81.90 | 82.20 | 0 | 8,759 | 0.00% |
|
| 2019/06/21 | 0 | 0.00 | 1 | 81.90 | 82.30 | -1 | 8,729 | -0.01% |
|
| 2019/06/20 | 0 | 0.00 | 1 | 82.00 | 81.80 | -1 | 8,572 | -0.01% |
|
| 2019/06/19 | 2 | 80.40 | 0 | 0.00 | 81.20 | 2 | 8,482 | 0.02% |
|
| 2019/06/12 | 0 | 0.00 | 1 | 81.00 | 80.30 | -1 | 8,476 | -0.01% |
|
| 2019/06/11 | 2 | 80.80 | 1.1 | 80.50 | 80.60 | 0.9 | 8,470 | 0.01% |
|
| 2019/06/05 | 0 | 0.00 | 2 | 81.40 | 81.50 | -2 | 8,369 | -0.02% |
|
| 2019/06/03 | 0 | 0.00 | 1 | 81.20 | 80.90 | -1 | 8,416 | -0.01% |
|
| 2019/05/28 | 0 | 0.00 | 6 | 81.20 | 81.40 | -6 | 8,343 | -0.07% |
|
| 2019/05/27 | 0 | 0.00 | 1.2 | 80.50 | 80.90 | -1.2 | 8,072 | -0.01% |
|
| 2019/05/23 | 2 | 80.00 | 2 | 80.10 | 80.00 | 0 | 8,022 | 0.00% |
|
| 2019/05/21 | 0 | 0.00 | 14 | 81.17 | 81.40 | -14 | 7,969 | -0.18% |
|
| 2019/05/20 | 1 | 79.90 | 8 | 79.81 | 80.00 | -7 | 7,759 | -0.09% |
|
| 2019/05/17 | 0 | 0.00 | 2 | 78.90 | 78.80 | -2 | 7,623 | -0.03% |
|
| 2019/05/15 | 1 | 77.10 | 3 | 77.97 | 77.70 | -2 | 7,400 | -0.03% |
|
| 2019/05/14 | 2 | 77.90 | 0 | 0.00 | 78.20 | 2 | 7,355 | 0.03% |
|
| 2019/05/13 | 0 | 0.00 | 1 | 78.10 | 77.70 | -1 | 7,265 | -0.01% |
|
| 2019/05/10 | 0 | 0.00 | 5 | 77.26 | 77.30 | -5 | 7,304 | -0.07% |
|
| 2019/05/08 | 1 | 75.50 | 12 | 76.32 | 76.40 | -11 | 6,998 | -0.16% |
|
| 2019/05/07 | 0 | 0.00 | 501.7 | 74.00 | 74.00 | -501.7 | 6,674 | -7.52% |
大賣/鉅額交易
|
| 2019/05/06 | 1 | 72.50 | 1 | 73.10 | 73.10 | 0 | 6,655 | 0.00% |
|
| 2019/05/02 | 0 | 0.00 | 0.5 | 73.70 | 73.70 | -0.5 | 6,644 | -0.01% |
|
| 2019/04/30 | 0 | 0.00 | 6 | 73.20 | 73.40 | -6 | 6,583 | -0.09% |
|
| 2019/04/29 | 0 | 0.00 | 3 | 72.70 | 72.80 | -3 | 6,531 | -0.05% |
|
| 2019/04/26 | 1 | 71.60 | 1 | 71.50 | 72.00 | 0 | 6,549 | 0.00% |
|
| 2019/04/25 | 2 | 71.35 | 0 | 0.00 | 71.40 | 2 | 6,641 | 0.03% |
|
| 2019/04/18 | 3 | 71.63 | 0 | 0.00 | 71.10 | 3 | 6,837 | 0.04% |
|
| 2019/04/17 | 3 | 72.87 | 0 | 0.00 | 72.80 | 3 | 6,668 | 0.04% |
|
| 2019/04/16 | 0 | 0.00 | 173 | 73.70 | 73.60 | -173 | 6,646 | -2.60% |
大賣/鉅額交易
|
| 2019/04/15 | 0 | 0.00 | 7 | 73.70 | 73.60 | -7 | 6,720 | -0.10% |
|
| 2019/04/11 | 191 | 72.40 | 1 | 73.00 | 72.40 | 190 | 6,777 | 2.80% |
大買/鉅額交易
|
| 2019/04/08 | 2 | 73.80 | 0 | 0.00 | 74.10 | 2 | 6,719 | 0.03% |
|
| 2019/04/02 | 0 | 0.00 | 12 | 75.03 | 75.10 | -12 | 6,488 | -0.18% |
|
| 2019/04/01 | 0 | 0.00 | 1 | 75.00 | 75.00 | -1 | 6,440 | -0.02% |
|
| 2019/03/29 | 0 | 0.00 | 2 | 74.85 | 74.80 | -2 | 6,332 | -0.03% |
|
| 2019/03/28 | 0 | 0.00 | 8 | 73.65 | 74.60 | -8 | 6,282 | -0.13% |
|
| 2019/03/22 | 0 | 0.00 | 3 | 73.90 | 73.90 | -3 | 6,373 | -0.05% |
|
| 2019/03/18 | 0 | 0.00 | 7 | 73.20 | 73.60 | -7 | 6,670 | -0.10% |
|
| 2019/03/15 | 0 | 0.00 | 15 | 73.30 | 73.30 | -15 | 6,747 | -0.22% |
|
| 2019/03/14 | 2 | 71.90 | 0.1 | 72.30 | 72.30 | 1.9 | 6,589 | 0.03% |
|
| 2019/03/13 | 2 | 71.90 | 0 | 0.00 | 71.90 | 2 | 6,936 | 0.03% |
|
| 2019/03/12 | 0 | 72.50 | 7 | 73.17 | 72.50 | -7 | 7,151 | -0.10% |
|
| 2019/03/08 | 8 | 71.80 | 0 | 0.00 | 71.70 | 8 | 7,493 | 0.11% |
|
| 2019/03/06 | 0 | 0.00 | 5 | 73.10 | 73.30 | -5 | 7,698 | -0.06% |
|
| 2019/03/04 | 16 | 72.76 | 0 | 0.00 | 72.50 | 16 | 7,915 | 0.20% |
|
| 2019/02/27 | 0.2 | 74.60 | 25 | 74.90 | 75.00 | -24.8 | 7,808 | -0.32% |
|
| 2019/02/26 | 0 | 0.00 | 13 | 74.43 | 74.50 | -13 | 7,721 | -0.17% |
|
| 2019/02/25 | 0 | 0.00 | 0.3 | 74.50 | 74.40 | -0.3 | 7,709 | 0.00% |
|
| 2019/02/22 | 0 | 0.00 | 18 | 74.72 | 75.00 | -18 | 7,695 | -0.23% |
|
| 2019/02/21 | 0 | 0.00 | 32 | 73.91 | 74.20 | -32 | 7,677 | -0.42% |
|
| 2019/02/20 | 1 | 72.90 | 3 | 73.47 | 73.40 | -2 | 7,705 | -0.03% |
|
| 2019/02/18 | 0 | 0.00 | 4 | 73.63 | 73.40 | -4 | 7,738 | -0.05% |
|
| 2019/02/14 | 0 | 0.00 | 5 | 73.50 | 73.00 | -5 | 7,876 | -0.06% |
|
| 2019/02/13 | 22 | 72.91 | 2 | 72.60 | 72.70 | 20 | 7,936 | 0.25% |
|
| 2019/02/12 | 0 | 0.00 | 18 | 73.60 | 73.90 | -18 | 8,061 | -0.22% |
|
| 2019/01/30 | 1 | 72.10 | 0 | 0.00 | 71.90 | 1 | 7,923 | 0.01% |
|
| 2019/01/29 | 0 | 0.00 | 1 | 72.80 | 72.50 | -1 | 7,840 | -0.01% |
|
| 2019/01/28 | 10 | 72.30 | 0 | 0.00 | 72.50 | 10 | 7,804 | 0.13% |
|
| 2019/01/25 | 0 | 0.00 | 5 | 73.34 | 73.30 | -5 | 7,823 | -0.06% |
|
| 2019/01/24 | 1 | 71.80 | 0 | 0.00 | 72.40 | 1 | 7,854 | 0.01% |
|
| 2019/01/23 | 0 | 0.00 | 1 | 73.00 | 72.50 | -1 | 7,897 | -0.01% |
|
| 2019/01/21 | 0 | 0.00 | 5 | 72.40 | 72.80 | -5 | 8,055 | -0.06% |
|
| 2019/01/17 | 9 | 72.41 | 1 | 73.20 | 72.90 | 8 | 8,238 | 0.10% |
|
| 2019/01/16 | 0 | 0.00 | 4 | 72.58 | 73.00 | -4 | 8,213 | -0.05% |
|
| 2019/01/15 | 0 | 0.00 | 5 | 71.80 | 72.10 | -5 | 8,216 | -0.06% |
|
| 2019/01/11 | 0 | 0.00 | 4 | 71.08 | 71.10 | -4 | 8,558 | -0.05% |
|
| 2019/01/10 | 9 | 70.83 | 0 | 0.00 | 70.50 | 9 | 8,521 | 0.11% |
|
| 2019/01/09 | 0.5 | 71.70 | 3 | 71.77 | 72.10 | -2.5 | 8,488 | -0.03% |
|
| 2019/01/08 | 2 | 70.45 | 3 | 70.87 | 70.20 | -1 | 8,453 | -0.01% |
|
| 2019/01/07 | 0 | 0.00 | 13 | 70.40 | 70.40 | -13 | 8,506 | -0.15% |
|
| 2019/01/04 | 1 | 67.40 | 0 | 0.00 | 67.90 | 1 | 8,526 | 0.01% |
|
| 2019/01/03 | 3 | 67.70 | 0 | 0.00 | 67.50 | 3 | 8,857 | 0.03% |
|
| 2019/01/02 | 1 | 68.40 | 2 | 68.30 | 68.30 | -1 | 8,859 | -0.01% |
|
| 2018/12/27 | 2 | 68.70 | 0 | 0.00 | 69.20 | 2 | 8,878 | 0.02% |
|
| 2018/12/26 | 0 | 0.00 | 0.5 | 68.70 | 68.60 | -0.5 | 8,919 | -0.01% |
|
| 2018/12/24 | 1 | 69.00 | 0 | 0.00 | 69.00 | 1 | 8,989 | 0.01% |
|
| 2018/12/22 | 0 | 0.00 | 1 | 69.80 | 69.50 | -1 | 8,994 | -0.01% |
|
| 2018/12/21 | 2 | 69.80 | 0 | 0.00 | 69.40 | 2 | 9,085 | 0.02% |
|
| 2018/12/20 | 0 | 0.00 | 2 | 70.40 | 69.70 | -2 | 9,066 | -0.02% |
|
| 2018/12/19 | 0 | 0.00 | 1 | 70.40 | 70.10 | -1 | 9,109 | -0.01% |
|
| 2018/12/18 | 0 | 0.00 | 2 | 70.20 | 69.80 | -2 | 9,119 | -0.02% |
|
| 2018/12/17 | 1 | 69.20 | 2 | 69.40 | 69.80 | -1 | 9,153 | -0.01% |
|
| 2018/12/13 | 0 | 0.00 | 1 | 70.40 | 70.30 | -1 | 9,198 | -0.01% |
|
| 2018/12/12 | 3 | 69.70 | 1 | 69.80 | 69.40 | 2 | 9,328 | 0.02% |
|
| 2018/12/10 | 1 | 68.70 | 0 | 0.00 | 68.20 | 1 | 9,215 | 0.01% |
|
| 2018/12/07 | 2 | 68.80 | 0 | 0.00 | 68.90 | 2 | 9,182 | 0.02% |
|
| 2018/12/06 | 10 | 67.20 | 0 | 0.00 | 67.40 | 10 | 9,138 | 0.11% |
|
| 2018/12/05 | 5 | 70.42 | 1 | 70.60 | 69.30 | 4 | 8,783 | 0.05% |
|
| 2018/12/04 | 27 | 71.21 | 0 | 0.00 | 70.70 | 27 | 8,601 | 0.31% |
|
| 2018/12/03 | 1 | 73.00 | 2 | 73.30 | 73.30 | -1 | 8,376 | -0.01% |
|
| 2018/11/30 | 6 | 72.45 | 2 | 72.55 | 72.20 | 4 | 8,302 | 0.05% |
|
| 2018/11/29 | 4 | 72.28 | 0 | 0.00 | 72.20 | 4 | 8,140 | 0.05% |
|
| 2018/11/28 | 2 | 72.10 | 0 | 0.00 | 72.80 | 2 | 8,033 | 0.02% |
|
| 2018/11/27 | 500 | 72.60 | 0 | 0.00 | 72.60 | 500 | 7,925 | 6.31% |
大買/鉅額交易
|
| 2018/11/26 | 3 | 74.00 | 1 | 75.30 | 74.10 | 2 | 7,855 | 0.03% |
|
| 2018/11/22 | 7 | 73.76 | 4 | 73.90 | 73.90 | 3 | 8,018 | 0.04% |
|
| 2018/11/21 | 4 | 74.65 | 0 | 0.00 | 74.60 | 4 | 8,092 | 0.05% |
|
| 2018/11/20 | 6 | 75.13 | 0 | 0.00 | 75.10 | 6 | 8,168 | 0.07% |
|
| 2018/11/19 | 0 | 0.00 | 4 | 75.65 | 76.20 | -4 | 8,248 | -0.05% |
|
| 2018/11/16 | 0 | 0.00 | 1 | 74.40 | 74.80 | -1 | 8,286 | -0.01% |
|
| 2018/11/14 | 7 | 73.80 | 0 | 0.00 | 74.30 | 7 | 8,292 | 0.08% |
|
| 2018/11/13 | 0 | 0.00 | 1 | 74.00 | 75.00 | -1 | 8,383 | -0.01% |
|
| 2018/11/09 | 17 | 72.38 | 2 | 72.05 | 72.10 | 15 | 8,458 | 0.18% |
|
| 2018/11/08 | 5 | 75.26 | 0 | 0.00 | 75.00 | 5 | 8,402 | 0.06% |
|
| 2018/11/06 | 10 | 74.90 | 0 | 0.00 | 75.90 | 10 | 8,652 | 0.12% |
|
| 2018/11/05 | 0 | 0.00 | 1 | 75.30 | 76.30 | -1 | 8,747 | -0.01% |
|
| 2018/11/02 | 16 | 74.70 | 0 | 0.00 | 75.60 | 16 | 8,925 | 0.18% |
|
| 2018/11/01 | 0 | 0.00 | 15 | 75.80 | 76.20 | -15 | 9,044 | -0.17% |
|
| 2018/10/31 | 0 | 0.00 | 3 | 74.93 | 74.90 | -3 | 9,012 | -0.03% |
|
| 2018/10/30 | 3 | 74.97 | 1 | 75.30 | 74.80 | 2 | 8,941 | 0.02% |
|
| 2018/10/29 | 0.1 | 76.60 | 1 | 76.40 | 76.70 | -0.9 | 8,889 | -0.01% |
|
| 2018/10/26 | 1 | 75.00 | 0 | 75.00 | 75.80 | 1 | 9,243 | 0.01% |
|
| 2018/10/25 | 0 | 0.00 | 873 | 74.33 | 75.00 | -873 | 9,663 | -9.03% |
大賣/鉅額交易
|
| 2018/10/24 | 1.1 | 72.62 | 1 | 72.90 | 73.10 | 0.1 | 9,759 | 0.00% |
|
| 2018/10/23 | 6 | 73.00 | 0 | 0.00 | 72.80 | 6 | 9,786 | 0.06% |
|
| 2018/10/22 | 8 | 73.76 | 5 | 73.90 | 74.10 | 3 | 9,858 | 0.03% |
|
| 2018/10/19 | 0 | 0.00 | 2 | 74.80 | 74.90 | -2 | 9,941 | -0.02% |
|
| 2018/10/18 | 1 | 72.70 | 1 | 73.20 | 72.70 | 0 | 9,671 | 0.00% |
|
| 2018/10/17 | 1 | 74.00 | 0 | 0.00 | 73.50 | 1 | 9,791 | 0.01% |
|
| 2018/10/16 | 0 | 0.00 | 2 | 73.40 | 73.30 | -2 | 9,897 | -0.02% |
|
| 2018/10/15 | 3 | 70.90 | 0 | 0.00 | 72.80 | 3 | 10,024 | 0.03% |
|
| 2018/10/12 | 2 | 71.00 | 0.4 | 73.10 | 72.90 | 1.6 | 10,143 | 0.02% |
|
| 2018/10/11 | 410 | 70.13 | 0 | 0.00 | 70.20 | 410 | 10,213 | 4.01% |
大買/鉅額交易
|
| 2018/10/09 | 3 | 75.47 | 0 | 0.00 | 75.30 | 3 | 10,031 | 0.03% |
|
| 2018/10/08 | 3 | 75.10 | 0 | 0.00 | 75.50 | 3 | 9,986 | 0.03% |
|
| 2018/10/05 | 4 | 75.50 | 0 | 0.00 | 75.30 | 4 | 10,038 | 0.04% |
|
| 2018/10/04 | 15 | 76.24 | 0 | 0.00 | 75.40 | 15 | 10,035 | 0.15% |
|
| 2018/10/02 | 10 | 77.65 | 0 | 0.00 | 77.50 | 10 | 10,059 | 0.10% |
|
| 2018/09/27 | 0 | 0.00 | 1 | 79.90 | 79.30 | -1 | 10,190 | -0.01% |
|
| 2018/09/26 | 0 | 0.00 | 3 | 79.90 | 79.80 | -3 | 10,150 | -0.03% |
|
| 2018/09/25 | 0 | 0.00 | 2 | 79.50 | 79.10 | -2 | 10,151 | -0.02% |
|
| 2018/09/20 | 4 | 77.68 | 2 | 78.00 | 77.70 | 2 | 10,224 | 0.02% |
|
| 2018/09/19 | 0 | 0.00 | 0.2 | 78.60 | 79.00 | -0.2 | 10,345 | 0.00% |
|
| 2018/09/18 | 0.2 | 78.00 | 15.2 | 77.46 | 78.40 | -15 | 10,325 | -0.15% |
|
| 2018/09/17 | 106 | 75.60 | 0 | 0.00 | 75.60 | 106 | 10,196 | 1.04% |
大買/鉅額交易
|
| 2018/09/14 | 0.2 | 75.60 | 0 | 0.00 | 75.40 | 0.2 | 10,237 | 0.00% |
|
| 2018/09/13 | 7 | 75.07 | 0.2 | 75.50 | 75.00 | 6.8 | 10,272 | 0.07% |
|
| 2018/09/12 | 0 | 0.00 | 0.2 | 76.40 | 76.40 | -0.2 | 10,348 | 0.00% |
|
| 2018/09/11 | 0.2 | 76.90 | 3 | 76.27 | 76.80 | -2.8 | 10,489 | -0.03% |
|
| 2018/09/07 | 1 | 74.80 | 0 | 0.00 | 74.80 | 1 | 10,802 | 0.01% |
|
| 2018/09/06 | 0.2 | 75.50 | 0 | 0.00 | 75.50 | 0.2 | 10,853 | 0.00% |
|
| 2018/09/05 | 7 | 75.46 | 0.2 | 75.60 | 75.00 | 6.8 | 10,851 | 0.06% |
|
| 2018/09/04 | 0.2 | 76.70 | 0 | 0.00 | 76.60 | 0.2 | 10,941 | 0.00% |
|
| 2018/09/03 | 35 | 76.20 | 0.2 | 76.20 | 76.20 | 34.8 | 11,004 | 0.32% |
|
| 2018/08/31 | 0.2 | 77.30 | 0 | 0.00 | 77.60 | 0.2 | 11,058 | 0.00% |
|
| 2018/08/30 | 0 | 0.00 | 1 | 77.00 | 77.20 | -1 | 11,104 | -0.01% |
|
| 2018/08/29 | 8 | 77.74 | 3 | 78.17 | 77.50 | 5 | 11,127 | 0.04% |
|
| 2018/08/28 | 2 | 78.20 | 3 | 78.80 | 78.80 | -1 | 11,063 | -0.01% |
|
| 2018/08/27 | 2 | 77.60 | 6.2 | 78.14 | 77.90 | -4.2 | 11,070 | -0.04% |
|
| 2018/08/24 | 0 | 0.00 | 2.2 | 77.61 | 77.70 | -2.2 | 11,041 | -0.02% |
|
| 2018/08/23 | 3.2 | 77.76 | 6 | 77.50 | 78.00 | -2.8 | 11,455 | -0.02% |
|
| 2018/08/22 | 5 | 76.50 | 2.2 | 76.57 | 76.30 | 2.8 | 11,471 | 0.02% |
|
| 2018/08/21 | 0.2 | 76.20 | 2.6 | 76.16 | 76.20 | -2.4 | 11,432 | -0.02% |
|
| 2018/08/20 | 2 | 75.35 | 53.2 | 75.40 | 75.40 | -51.2 | 11,430 | -0.45% |
|
| 2018/08/17 | 0.2 | 76.70 | 1 | 76.60 | 77.00 | -0.8 | 11,345 | -0.01% |
|
| 2018/08/16 | 2.2 | 75.00 | 0 | 0.00 | 75.10 | 2.2 | 11,234 | 0.02% |
|
| 2018/08/15 | 1 | 75.20 | 3.2 | 75.28 | 74.80 | -2.2 | 11,184 | -0.02% |
|
| 2018/08/14 | 3.2 | 74.41 | 6 | 74.67 | 75.00 | -2.8 | 11,099 | -0.03% |
|
| 2018/08/13 | 0.2 | 72.50 | 0 | 0.00 | 72.20 | 0.2 | 10,848 | 0.00% |
|
| 2018/08/10 | 1 | 72.60 | 22 | 72.65 | 72.70 | -21 | 10,821 | -0.19% |
|
| 2018/08/09 | 17 | 70.95 | 1 | 71.20 | 71.00 | 16 | 10,823 | 0.15% |
|
| 2018/08/08 | 4 | 73.08 | 1.3 | 73.12 | 72.20 | 2.7 | 10,669 | 0.03% |
|
| 2018/08/07 | 1 | 74.00 | 0 | 0.00 | 73.40 | 1 | 10,574 | 0.01% |
|
| 2018/08/06 | 3 | 74.50 | 3 | 74.17 | 74.20 | 0 | 10,651 | 0.00% |
|
| 2018/08/03 | 6 | 74.52 | 4 | 74.58 | 74.60 | 2 | 10,654 | 0.02% |
|
| 2018/08/02 | 12 | 73.98 | 6 | 73.75 | 73.90 | 6 | 10,622 | 0.06% |
|
| 2018/08/01 | 14.2 | 78.64 | 2 | 78.80 | 78.80 | 12.2 | 10,327 | 0.12% |
|
| 2018/07/31 | 1 | 80.80 | 20 | 80.00 | 80.80 | -19 | 9,869 | -0.19% |
|
| 2018/07/30 | 3 | 81.07 | 0 | 0.00 | 80.70 | 3 | 9,626 | 0.03% |
|
| 2018/07/27 | 6 | 80.67 | 0 | 0.00 | 80.70 | 6 | 9,671 | 0.06% |
|
| 2018/07/26 | 21 | 80.71 | 1 | 81.50 | 80.70 | 20 | 9,687 | 0.21% |
|
| 2018/07/25 | 3 | 80.63 | 2.2 | 80.12 | 79.80 | 0.8 | 9,643 | 0.01% |
|
| 2018/07/24 | 149.6 | 80.10 | 0 | 0.00 | 80.60 | 149.6 | 9,599 | 1.56% |
大買/鉅額交易
|
| 2018/07/23 | 185 | 80.10 | 6.8 | 80.14 | 80.10 | 178.2 | 9,604 | 1.86% |
大買/鉅額交易
|
| 2018/07/20 | 3 | 81.33 | 0 | 0.00 | 80.80 | 3 | 9,485 | 0.03% |
|
| 2018/07/19 | 3 | 82.03 | 2 | 82.15 | 82.10 | 1 | 9,348 | 0.01% |
|
| 2018/07/18 | 2 | 81.85 | 6 | 82.95 | 82.40 | -4 | 9,169 | -0.04% |
|
| 2018/07/17 | 0 | 0.00 | 249 | 79.90 | 79.40 | -249 | 9,023 | -2.76% |
大賣/鉅額交易
|
| 2018/07/16 | 0 | 0.00 | 3.3 | 79.18 | 79.00 | -3.3 | 8,879 | -0.04% |
|
| 2018/07/13 | 3 | 79.33 | 0.2 | 79.30 | 79.30 | 2.8 | 9,008 | 0.03% |
|
| 2018/07/12 | 3 | 79.13 | 4 | 79.60 | 79.50 | -1 | 8,978 | -0.01% |
|
| 2018/07/11 | 20.2 | 80.20 | 101 | 80.22 | 80.10 | -80.8 | 8,966 | -0.90% |
大賣/
|
| 2018/07/10 | 2 | 79.75 | 4.1 | 79.94 | 79.70 | -2.1 | 8,954 | -0.02% |
|
| 2018/07/09 | 0 | 0.00 | 3 | 78.97 | 78.80 | -3 | 8,941 | -0.03% |
|
| 2018/07/06 | 0.2 | 77.70 | 12 | 77.68 | 78.00 | -11.8 | 8,920 | -0.13% |
|
| 2018/07/05 | 0 | 0.00 | 3 | 77.00 | 77.00 | -3 | 8,843 | -0.03% |
|
| 2018/07/02 | 0 | 0.00 | 2.2 | 77.26 | 76.90 | -2.2 | 9,038 | -0.02% |
|
| 2018/06/29 | 0.2 | 77.20 | 2 | 76.70 | 77.40 | -1.8 | 8,951 | -0.02% |
|
| 2018/06/28 | 6 | 75.27 | 0.2 | 75.00 | 75.00 | 5.8 | 8,740 | 0.07% |
|
| 2018/06/27 | 0.2 | 77.10 | 2 | 77.40 | 77.50 | -1.8 | 8,633 | -0.02% |
|
| 2018/06/26 | 0 | 0.00 | 7 | 77.00 | 76.80 | -7 | 8,778 | -0.08% |
|
| 2018/06/22 | 1 | 76.00 | 1.2 | 76.35 | 76.70 | -0.2 | 8,737 | 0.00% |
|
| 2018/06/21 | 3 | 76.90 | 6.2 | 76.88 | 77.00 | -3.2 | 8,671 | -0.04% |
|
| 2018/06/20 | 0.2 | 75.50 | 5 | 75.62 | 75.90 | -4.8 | 8,608 | -0.06% |
|
| 2018/06/14 | 0 | 0.00 | 1 | 73.10 | 72.50 | -1 | 8,197 | -0.01% |
|
| 2018/06/13 | 1 | 73.60 | 0 | 0.00 | 73.70 | 1 | 8,096 | 0.01% |
|
| 2018/06/12 | 1.2 | 73.52 | 1 | 74.10 | 74.50 | 0.2 | 8,297 | 0.00% |
|
| 2018/06/11 | 3 | 74.03 | 0 | 0.00 | 74.00 | 3 | 8,149 | 0.04% |
|
| 2018/06/08 | 1 | 74.90 | 2 | 75.10 | 75.00 | -1 | 8,118 | -0.01% |
|
| 2018/06/07 | 0 | 0.00 | 0.2 | 75.30 | 75.50 | -0.2 | 8,083 | 0.00% |
|
| 2018/06/06 | 1 | 75.30 | 2 | 75.70 | 75.90 | -1 | 8,015 | -0.01% |
|
| 2018/06/05 | 0 | 0.00 | 1 | 74.90 | 75.00 | -1 | 7,905 | -0.01% |
|
| 2018/06/04 | 0 | 0.00 | 10.6 | 74.90 | 75.10 | -10.6 | 7,823 | -0.14% |
|
| 2018/06/01 | 0.2 | 73.60 | 7 | 73.83 | 74.00 | -6.8 | 7,771 | -0.09% |
|
| 2018/05/31 | 0.2 | 72.70 | 1 | 72.90 | 73.10 | -0.8 | 7,715 | -0.01% |
|
| 2018/05/30 | 1 | 72.00 | 0 | 0.00 | 71.90 | 1 | 7,255 | 0.01% |
|
| 2018/05/29 | 0 | 0.00 | 7.2 | 73.58 | 73.50 | -7.2 | 7,169 | -0.10% |
|
| 2018/05/28 | 0 | 0.00 | 4.2 | 73.28 | 73.30 | -4.2 | 7,275 | -0.06% |
|
| 2018/05/25 | 0 | 0.00 | 1 | 72.40 | 72.40 | -1 | 7,326 | -0.01% |
|
| 2018/05/23 | 0 | 0.00 | 2 | 72.50 | 72.00 | -2 | 7,462 | -0.03% |
|
| 2018/05/22 | 0 | 0.00 | 1 | 72.00 | 71.80 | -1 | 7,577 | -0.01% |
|
| 2018/05/18 | 0.2 | 71.40 | 0 | 0.00 | 71.40 | 0.2 | 7,735 | 0.00% |
|
| 2018/05/17 | 6 | 70.97 | 0 | 0.00 | 70.70 | 6 | 7,763 | 0.08% |
|
| 2018/05/16 | 0 | 0.00 | 9 | 72.23 | 72.50 | -9 | 7,682 | -0.12% |
|
| 2018/05/15 | 0 | 0.00 | 25.2 | 72.03 | 72.00 | -25.2 | 7,739 | -0.33% |
|
| 2018/05/14 | 0.2 | 71.60 | 4 | 71.60 | 72.00 | -3.8 | 7,863 | -0.05% |
|
| 2018/05/11 | 0 | 0.00 | 20.8 | 70.13 | 70.00 | -20.8 | 7,781 | -0.27% |
|
| 2018/05/10 | 0.2 | 70.20 | 20 | 69.70 | 70.30 | -19.8 | 7,845 | -0.25% |
|
| 2018/05/08 | 2 | 69.80 | 0.2 | 69.80 | 69.80 | 1.8 | 7,891 | 0.02% |
|
| 2018/05/07 | 0 | 0.00 | 1.4 | 70.27 | 70.20 | -1.4 | 7,915 | -0.02% |
|
| 2018/05/04 | 1.2 | 70.33 | 4 | 69.88 | 70.00 | -2.8 | 7,973 | -0.04% |
|
| 2018/05/03 | 12 | 69.11 | 2 | 69.05 | 68.80 | 10 | 7,870 | 0.13% |
|
| 2018/05/02 | 2 | 70.30 | 0.2 | 70.70 | 70.50 | 1.8 | 7,820 | 0.02% |
|
| 2018/04/30 | 2.2 | 71.35 | 2 | 71.90 | 71.60 | 0.2 | 7,809 | 0.00% |
|
| 2018/04/27 | 1 | 70.00 | 0 | 0.00 | 70.30 | 1 | 7,737 | 0.01% |
|
| 2018/04/26 | 0 | 0.00 | 4 | 70.13 | 70.80 | -4 | 7,648 | -0.05% |
|
| 2018/04/25 | 3 | 69.80 | 0 | 0.00 | 69.60 | 3 | 7,655 | 0.04% |
|
| 2018/04/24 | 0 | 0.00 | 2 | 69.90 | 70.30 | -2 | 7,708 | -0.03% |
|
| 2018/04/20 | 4 | 71.38 | 1 | 71.20 | 71.40 | 3 | 7,638 | 0.04% |
|
| 2018/04/19 | 1 | 73.00 | 7 | 72.76 | 73.40 | -6 | 7,621 | -0.08% |
|
| 2018/04/18 | 2 | 70.95 | 0 | 0.00 | 71.20 | 2 | 7,510 | 0.03% |
|
| 2018/04/17 | 1 | 70.50 | 1.2 | 70.83 | 70.50 | -0.2 | 7,504 | 0.00% |
|
| 2018/04/16 | 1 | 71.80 | 17 | 71.74 | 71.60 | -16 | 7,444 | -0.21% |
|
| 2018/04/13 | 0 | 0.00 | 2 | 70.80 | 70.70 | -2 | 7,478 | -0.03% |
|
| 2018/04/12 | 7 | 70.70 | 5 | 70.90 | 70.80 | 2 | 7,451 | 0.03% |
|
| 2018/04/11 | 0 | 0.00 | 0.6 | 70.30 | 70.70 | -0.6 | 7,486 | -0.01% |
|
| 2018/04/10 | 0 | 0.00 | 9 | 70.38 | 70.60 | -9 | 7,510 | -0.12% |
|
| 2018/04/09 | 0 | 0.00 | 6 | 69.87 | 70.20 | -6 | 7,479 | -0.08% |
|
| 2018/04/03 | 6 | 68.28 | 0 | 0.00 | 68.20 | 6 | 7,388 | 0.08% |
|
| 2018/04/02 | 1 | 69.20 | 18 | 69.32 | 69.40 | -17 | 7,306 | -0.23% |
|
| 2018/03/31 | 0.2 | 69.20 | 0 | 0.00 | 69.00 | 0.2 | 7,344 | 0.00% |
|
| 2018/03/30 | 6 | 68.75 | 1 | 68.90 | 68.50 | 5 | 7,340 | 0.07% |
|
| 2018/03/29 | 14 | 68.95 | 1 | 69.70 | 68.30 | 13 | 7,251 | 0.18% |
|
| 2018/03/23 | 2 | 67.60 | 0 | 0.00 | 68.00 | 2 | 6,896 | 0.03% |
|
| 2018/03/22 | 1 | 68.00 | 0 | 0.00 | 68.60 | 1 | 6,911 | 0.01% |
|
| 2018/03/21 | 3 | 68.10 | 0 | 0.00 | 68.80 | 3 | 6,880 | 0.04% |
|
| 2018/03/16 | 1 | 68.10 | 0 | 0.00 | 70.10 | 1 | 7,162 | 0.01% |
|
| 2018/03/14 | 1 | 68.70 | 0.2 | 69.00 | 69.30 | 0.8 | 6,984 | 0.01% |
|
| 2018/03/12 | 0 | 0.00 | 11 | 69.14 | 69.60 | -11 | 7,219 | -0.15% |
|
| 2018/03/08 | 0 | 0.00 | 1.2 | 68.67 | 68.50 | -1.2 | 7,431 | -0.02% |
|
| 2018/03/07 | 0.2 | 68.60 | 0 | 0.00 | 69.00 | 0.2 | 7,521 | 0.00% |
|
| 2018/03/06 | 1 | 67.50 | 0 | 0.00 | 67.50 | 1 | 7,605 | 0.01% |
|
| 2018/03/05 | 1 | 68.00 | 0 | 0.00 | 67.80 | 1 | 7,800 | 0.01% |
|
| 2018/03/01 | 0 | 0.00 | 2 | 69.50 | 69.30 | -2 | 7,764 | -0.03% |
|
| 2018/02/26 | 7.2 | 68.44 | 9 | 68.96 | 68.40 | -1.8 | 7,534 | -0.02% |
|
| 2018/02/23 | 5 | 66.40 | 0 | 0.00 | 66.80 | 5 | 7,433 | 0.07% |
|
| 2018/02/22 | 4 | 66.63 | 0.2 | 67.00 | 66.80 | 3.8 | 7,451 | 0.05% |
|
| 2018/02/21 | 1 | 68.10 | 3 | 68.27 | 69.20 | -2 | 7,295 | -0.03% |
|
| 2018/02/09 | 0 | 0.00 | 9 | 66.30 | 66.00 | -9 | 7,220 | -0.12% |
|
| 2018/02/07 | 1 | 67.00 | 2 | 66.80 | 66.80 | -1 | 7,232 | -0.01% |
|
| 2018/02/06 | 11 | 66.10 | 0 | 0.00 | 65.70 | 11 | 7,196 | 0.15% |
|
| 2018/02/02 | 8 | 68.85 | 0 | 0.00 | 69.00 | 8 | 7,021 | 0.11% |
|
| 2018/02/01 | 2 | 69.50 | 0 | 0.00 | 70.30 | 2 | 7,054 | 0.03% |
|
| 2018/01/31 | 0.2 | 69.60 | 5 | 69.70 | 70.00 | -4.8 | 7,035 | -0.07% |
|
| 2018/01/30 | 1 | 68.30 | 1 | 69.10 | 69.40 | 0 | 6,983 | 0.00% |
|
| 2018/01/29 | 0 | 0.00 | 21 | 68.99 | 69.20 | -21 | 6,952 | -0.30% |
|
| 2018/01/26 | 1 | 68.00 | 0.1 | 67.50 | 67.50 | 0.9 | 6,901 | 0.01% |
|
| 2018/01/24 | 2 | 68.25 | 0.3 | 68.00 | 68.40 | 1.7 | 6,847 | 0.03% |
|
| 2018/01/23 | 10 | 69.05 | 2 | 69.30 | 69.10 | 8 | 6,810 | 0.12% |
|
| 2018/01/22 | 0 | 0.00 | 6 | 69.55 | 69.90 | -6 | 6,832 | -0.09% |
|
| 2018/01/19 | 0.2 | 68.80 | 4.2 | 69.06 | 69.20 | -4 | 6,813 | -0.06% |
|
| 2018/01/18 | 0 | 0.00 | 1 | 68.60 | 68.20 | -1 | 6,768 | -0.01% |
|
| 2018/01/16 | 4 | 68.10 | 4 | 68.10 | 68.30 | 0 | 6,673 | 0.00% |
|
| 2018/01/15 | 1 | 68.10 | 15 | 68.47 | 68.70 | -14 | 6,735 | -0.21% |
|
| 2018/01/10 | 10 | 67.10 | 0 | 0.00 | 67.60 | 10 | 6,729 | 0.15% |
|
| 2018/01/09 | 5 | 67.40 | 0 | 0.00 | 67.60 | 5 | 6,848 | 0.07% |
|
| 2018/01/08 | 0 | 0.00 | 2 | 67.55 | 67.90 | -2 | 6,822 | -0.03% |
|
| 2018/01/04 | 3 | 67.10 | 0 | 67.10 | 67.50 | 3 | 6,928 | 0.04% |
|
| 2018/01/03 | 1 | 67.00 | 10 | 67.30 | 67.50 | -9 | 6,992 | -0.13% |
|
| 2018/01/02 | 4.2 | 66.32 | 24 | 66.25 | 67.20 | -19.8 | 6,938 | -0.29% |
|