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
元大-彰化民生 券商分點個股進出
元大-彰化民生 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/11/22 | 0 | 285.00 | 1.1 | 285.41 | 281.50 | -1.1 | 8,063 | -0.01% |
|
| 2024/11/21 | 3.2 | 282.74 | 3.2 | 282.56 | 280.00 | 0 | 8,053 | 0.00% |
|
| 2024/11/20 | 1.6 | 280.85 | 0 | 0.00 | 279.00 | 1.6 | 8,019 | 0.02% |
|
| 2024/11/19 | 1 | 276.06 | 3.2 | 280.84 | 282.50 | -2.2 | 8,023 | -0.03% |
|
| 2024/11/18 | 10.3 | 275.27 | 9 | 274.06 | 275.50 | 1.3 | 8,023 | 0.02% |
|
| 2024/11/15 | 10.4 | 282.29 | 8 | 281.19 | 282.50 | 2.4 | 7,966 | 0.03% |
|
| 2024/11/14 | 3.2 | 293.94 | 7 | 294.00 | 291.00 | -3.8 | 8,054 | -0.05% |
|
| 2024/11/13 | 3.1 | 299.91 | 6 | 295.50 | 300.50 | -2.9 | 8,294 | -0.03% |
|
| 2024/11/12 | 2.1 | 297.00 | 12 | 297.00 | 295.00 | -10 | 8,330 | -0.12% |
|
| 2024/11/11 | 2.1 | 306.98 | 0 | 0.00 | 303.00 | 2.1 | 8,296 | 0.03% |
|
| 2024/11/08 | 3.5 | 304.22 | 2.1 | 305.93 | 305.50 | 1.3 | 8,338 | 0.02% |
|
| 2024/11/07 | 5.4 | 304.69 | 7.6 | 306.07 | 304.50 | -2.3 | 8,370 | -0.03% |
|
| 2024/11/06 | 30.2 | 305.77 | 20.7 | 301.78 | 303.00 | 9.6 | 8,387 | 0.11% |
|
| 2024/11/05 | 11.2 | 287.36 | 17.1 | 292.06 | 294.00 | -5.9 | 8,082 | -0.07% |
|
| 2024/11/04 | 23 | 281.80 | 5.1 | 280.89 | 278.50 | 17.9 | 7,817 | 0.23% |
|
| 2024/11/01 | 7.2 | 280.68 | 208.3 | 278.86 | 282.00 | -201.1 | 7,795 | -2.58% |
大賣/鉅額交易
|
| 2024/10/30 | 0 | 263.00 | 0 | 0.00 | 261.50 | 0 | 7,580 | 0.00% |
|
| 2024/10/29 | 3.1 | 264.82 | 1.3 | 264.32 | 263.50 | 1.8 | 7,681 | 0.02% |
|
| 2024/10/28 | 3 | 269.67 | 1 | 269.01 | 271.00 | 2 | 7,723 | 0.03% |
|
| 2024/10/25 | 2 | 275.71 | 4.5 | 274.61 | 275.00 | -2.5 | 7,812 | -0.03% |
|
| 2024/10/24 | 4.1 | 272.01 | 22.4 | 271.40 | 270.00 | -18.3 | 7,960 | -0.23% |
|
| 2024/10/23 | 15 | 276.50 | 2 | 275.00 | 276.50 | 13 | 8,034 | 0.16% |
|
| 2024/10/22 | 3 | 273.50 | 2 | 272.00 | 274.00 | 1 | 8,029 | 0.01% |
|
| 2024/10/21 | 0.3 | 270.56 | 0 | 0.00 | 269.00 | 0.3 | 8,058 | 0.00% |
|
| 2024/10/18 | 8 | 271.37 | 12.1 | 267.63 | 267.50 | -4 | 8,164 | -0.05% |
|
| 2024/10/17 | 7.3 | 272.74 | 8 | 270.69 | 270.50 | -0.7 | 8,199 | -0.01% |
|
| 2024/10/16 | 2.1 | 264.27 | 2 | 265.00 | 265.00 | 0.1 | 8,328 | 0.00% |
|
| 2024/10/15 | 8.1 | 268.26 | 7.7 | 269.31 | 268.50 | 0.4 | 8,397 | 0.00% |
|
| 2024/10/14 | 3.1 | 263.50 | 16.5 | 263.68 | 264.50 | -13.4 | 8,396 | -0.16% |
|
| 2024/10/11 | 0 | 0.00 | 4.2 | 266.72 | 266.00 | -4.2 | 8,451 | -0.05% |
|
| 2024/10/09 | 2 | 264.00 | 1 | 264.00 | 260.50 | 1 | 8,505 | 0.01% |
|
| 2024/10/08 | 2.1 | 262.86 | 2 | 263.50 | 265.00 | 0.1 | 8,555 | 0.00% |
|
| 2024/10/07 | 1 | 266.04 | 4 | 268.23 | 268.00 | -3 | 8,745 | -0.03% |
|
| 2024/10/04 | 6 | 263.75 | 7 | 263.71 | 263.00 | -1 | 8,893 | -0.01% |
|
| 2024/10/01 | 1.2 | 258.79 | 3.2 | 264.00 | 258.00 | -2 | 8,866 | -0.02% |
|
| 2024/09/30 | 4 | 263.13 | 3 | 259.00 | 258.50 | 1 | 8,902 | 0.01% |
|
| 2024/09/27 | 0 | 0.00 | 2.1 | 265.51 | 266.00 | -2.1 | 8,889 | -0.02% |
|
| 2024/09/26 | 2.1 | 263.50 | 1 | 264.00 | 263.50 | 1.1 | 8,890 | 0.01% |
|
| 2024/09/25 | 17 | 266.86 | 15.5 | 263.75 | 263.00 | 1.5 | 8,852 | 0.02% |
|
| 2024/09/24 | 0.1 | 259.50 | 2.1 | 262.64 | 263.00 | -2 | 8,777 | -0.02% |
|
| 2024/09/23 | 2 | 261.00 | 0 | 0.00 | 262.00 | 2 | 8,783 | 0.02% |
|
| 2024/09/20 | 8 | 256.75 | 15 | 256.73 | 255.00 | -7 | 8,774 | -0.08% |
|
| 2024/09/19 | 2 | 250.28 | 4 | 254.13 | 255.50 | -2 | 8,752 | -0.02% |
|
| 2024/09/18 | 13 | 250.35 | 2 | 246.25 | 246.00 | 11 | 8,769 | 0.13% |
|
| 2024/09/16 | 1 | 251.50 | 1 | 251.50 | 251.50 | 0 | 8,807 | 0.00% |
|
| 2024/09/13 | 4 | 251.88 | 0 | 0.00 | 251.50 | 4 | 8,923 | 0.04% |
|
| 2024/09/12 | 1 | 252.50 | 5 | 252.60 | 252.50 | -4 | 9,157 | -0.04% |
|
| 2024/09/11 | 12 | 243.58 | 8 | 244.19 | 242.50 | 4 | 9,167 | 0.04% |
|
| 2024/09/10 | 10.3 | 242.37 | 3 | 247.14 | 239.00 | 7.4 | 9,283 | 0.08% |
|
| 2024/09/09 | 16.1 | 246.79 | 3 | 248.67 | 249.00 | 13.1 | 9,260 | 0.14% |
|
| 2024/09/06 | 7 | 249.93 | 12 | 248.79 | 252.50 | -5 | 9,287 | -0.05% |
|
| 2024/09/05 | 4.1 | 247.33 | 3 | 245.33 | 242.50 | 1.1 | 9,291 | 0.01% |
|
| 2024/09/04 | 15.1 | 245.44 | 8 | 245.75 | 244.50 | 7.1 | 9,365 | 0.08% |
|
| 2024/09/03 | 53.5 | 261.93 | 2 | 258.75 | 260.50 | 51.5 | 9,330 | 0.55% |
|
| 2024/09/02 | 7.4 | 258.58 | 0.1 | 257.50 | 255.00 | 7.3 | 9,302 | 0.08% |
|
| 2024/08/30 | 0.1 | 262.74 | 0 | 0.00 | 261.00 | 0.1 | 9,327 | 0.00% |
|
| 2024/08/29 | 4.1 | 259.96 | 3.5 | 259.50 | 262.00 | 0.6 | 9,354 | 0.01% |
|
| 2024/08/28 | 1.2 | 267.50 | 3 | 265.33 | 266.50 | -1.8 | 9,369 | -0.02% |
|
| 2024/08/27 | 5 | 265.70 | 2.5 | 265.80 | 266.50 | 2.5 | 9,470 | 0.03% |
|
| 2024/08/26 | 26.1 | 272.94 | 31.2 | 273.07 | 267.00 | -5.2 | 9,455 | -0.05% |
|
| 2024/08/23 | 0 | 255.72 | 6.4 | 257.25 | 260.50 | -6.3 | 9,369 | -0.07% |
|
| 2024/08/22 | 3 | 260.33 | 0 | 0.00 | 259.00 | 3 | 9,467 | 0.03% |
|
| 2024/08/21 | 3.1 | 257.71 | 3.3 | 260.11 | 259.00 | -0.2 | 9,517 | 0.00% |
|
| 2024/08/20 | 2.1 | 263.50 | 2 | 264.75 | 262.00 | 0.1 | 9,532 | 0.00% |
|
| 2024/08/19 | 14.1 | 264.15 | 8.2 | 263.04 | 262.50 | 5.9 | 9,680 | 0.06% |
|
| 2024/08/16 | 22.3 | 259.59 | 20.1 | 262.31 | 265.00 | 2.2 | 9,642 | 0.02% |
|
| 2024/08/15 | 7.5 | 246.89 | 62.2 | 249.46 | 249.50 | -54.8 | 9,467 | -0.58% |
|
| 2024/08/14 | 62.1 | 240.30 | 5.4 | 240.86 | 242.50 | 56.7 | 9,317 | 0.61% |
|
| 2024/08/13 | 2 | 233.27 | 2 | 235.00 | 236.00 | 0 | 9,470 | 0.00% |
|
| 2024/08/12 | 5.2 | 234.93 | 5 | 237.00 | 236.00 | 0.1 | 9,515 | 0.00% |
|
| 2024/08/09 | 6.1 | 231.88 | 4 | 234.13 | 231.50 | 2.1 | 9,614 | 0.02% |
|
| 2024/08/08 | 11.4 | 221.66 | 2 | 222.25 | 222.00 | 9.4 | 9,545 | 0.10% |
|
| 2024/08/07 | 3 | 234.16 | 4 | 233.88 | 234.50 | -1 | 9,411 | -0.01% |
|
| 2024/08/06 | 3.2 | 227.59 | 5.1 | 225.27 | 227.00 | -1.9 | 9,277 | -0.02% |
|
| 2024/08/05 | 3.8 | 233.57 | 1 | 234.00 | 231.00 | 2.8 | 9,255 | 0.03% |
|
| 2024/08/02 | 6.2 | 264.62 | 10 | 262.95 | 262.50 | -3.8 | 9,542 | -0.04% |
|
| 2024/08/01 | 37.3 | 269.60 | 38 | 270.43 | 271.00 | -0.7 | 9,663 | -0.01% |
|
| 2024/07/31 | 12 | 259.91 | 0 | 0.00 | 259.00 | 12 | 9,623 | 0.12% |
|
| 2024/07/30 | 6.4 | 254.30 | 0 | 0.00 | 258.00 | 6.4 | 9,602 | 0.07% |
|
| 2024/07/29 | 23.5 | 265.82 | 12 | 262.92 | 256.00 | 11.5 | 9,619 | 0.12% |
|
| 2024/07/26 | 41 | 269.27 | 2 | 269.50 | 271.00 | 39 | 9,453 | 0.41% |
|
| 2024/07/23 | 1.1 | 278.59 | 6.1 | 278.51 | 280.00 | -5 | 9,373 | -0.05% |
|
| 2024/07/22 | 8.5 | 273.63 | 8 | 273.06 | 272.50 | 0.5 | 9,417 | 0.01% |
|
| 2024/07/19 | 4.6 | 279.17 | 6.5 | 278.16 | 277.50 | -1.9 | 9,416 | -0.02% |
|
| 2024/07/18 | 24.6 | 283.63 | 4 | 284.00 | 283.50 | 20.6 | 9,476 | 0.22% |
|
| 2024/07/17 | 17.5 | 294.61 | 5 | 293.80 | 293.00 | 12.5 | 9,434 | 0.13% |
|
| 2024/07/16 | 8.4 | 303.69 | 6.8 | 303.54 | 302.50 | 1.6 | 9,320 | 0.02% |
|
| 2024/07/15 | 16.6 | 304.57 | 7 | 302.66 | 302.00 | 9.6 | 9,396 | 0.10% |
|
| 2024/07/12 | 6.2 | 311.69 | 2 | 309.00 | 309.00 | 4.2 | 9,404 | 0.04% |
|
| 2024/07/11 | 10.5 | 315.77 | 5 | 314.32 | 314.00 | 5.5 | 9,473 | 0.06% |
|
| 2024/07/10 | 24.3 | 313.73 | 6.9 | 315.29 | 317.00 | 17.4 | 9,545 | 0.18% |
|
| 2024/07/09 | 22.2 | 313.21 | 15.1 | 313.29 | 315.00 | 7.2 | 9,638 | 0.07% |
|
| 2024/07/08 | 15 | 311.23 | 18.3 | 311.21 | 310.00 | -3.3 | 9,590 | -0.03% |
|
| 2024/07/05 | 5.6 | 302.25 | 0.1 | 303.00 | 301.50 | 5.5 | 9,555 | 0.06% |
|
| 2024/07/04 | 4.1 | 304.12 | 0.1 | 305.00 | 304.00 | 4.1 | 10,026 | 0.04% |
|
| 2024/07/03 | 16 | 303.38 | 4 | 304.88 | 304.00 | 12 | 10,309 | 0.12% |
|
| 2024/07/02 | 1.1 | 303.13 | 1 | 304.00 | 302.00 | 0.1 | 10,706 | 0.00% |
|
| 2024/07/01 | 5 | 305.00 | 0.1 | 306.35 | 306.50 | 4.9 | 10,885 | 0.04% |
|
| 2024/06/28 | 4 | 305.62 | 0.4 | 306.25 | 305.50 | 3.6 | 11,133 | 0.03% |
|
| 2024/06/27 | 12.7 | 303.73 | 13 | 303.50 | 305.00 | -0.3 | 11,263 | 0.00% |
|
| 2024/06/26 | 0 | 310.81 | 1.2 | 308.35 | 308.50 | -1.1 | 11,589 | -0.01% |
|
| 2024/06/25 | 1.1 | 308.07 | 0 | 0.00 | 310.00 | 1.1 | 11,731 | 0.01% |
|
| 2024/06/24 | 5.1 | 312.01 | 4 | 314.88 | 312.00 | 1.1 | 11,852 | 0.01% |
|
| 2024/06/21 | 1.1 | 309.58 | 1.2 | 310.93 | 312.00 | 0 | 12,038 | 0.00% |
|
| 2024/06/20 | 5.3 | 315.10 | 6 | 314.50 | 314.50 | -0.7 | 12,300 | -0.01% |
|
| 2024/06/19 | 26 | 315.83 | 46.6 | 313.68 | 316.50 | -20.6 | 12,815 | -0.16% |
|
| 2024/06/18 | 23.2 | 305.22 | 19 | 305.82 | 308.50 | 4.2 | 12,889 | 0.03% |
|
| 2024/06/17 | 12.5 | 306.77 | 1 | 305.00 | 307.00 | 11.5 | 13,137 | 0.09% |
|
| 2024/06/14 | 11.5 | 310.27 | 0 | 0.00 | 315.00 | 11.5 | 13,216 | 0.09% |
|
| 2024/06/13 | 1 | 314.02 | 12.2 | 315.38 | 316.00 | -11.1 | 13,332 | -0.08% |
|
| 2024/06/12 | 6.2 | 303.72 | 6 | 307.50 | 310.00 | 0.2 | 13,699 | 0.00% |
|
| 2024/06/11 | 10.7 | 305.49 | 6.1 | 303.01 | 302.50 | 4.6 | 13,974 | 0.03% |
|
| 2024/06/07 | 6.3 | 310.99 | 0.2 | 313.00 | 309.50 | 6.1 | 14,489 | 0.04% |
|
| 2024/06/06 | 3 | 319.50 | 5.2 | 320.49 | 317.50 | -2.2 | 14,645 | -0.01% |
|
| 2024/06/05 | 3.2 | 314.89 | 10 | 316.00 | 318.00 | -6.9 | 14,971 | -0.05% |
|
| 2024/06/04 | 9.2 | 319.95 | 7 | 316.65 | 315.00 | 2.2 | 15,384 | 0.01% |
|
| 2024/06/03 | 19.1 | 324.92 | 21.1 | 326.61 | 323.50 | -2 | 15,524 | -0.01% |
|
| 2024/05/31 | 16.3 | 323.37 | 14 | 320.46 | 318.00 | 2.3 | 15,608 | 0.01% |
|
| 2024/05/30 | 3 | 327.01 | 6.2 | 328.28 | 329.00 | -3.2 | 15,731 | -0.02% |
|
| 2024/05/29 | 50 | 337.70 | 18.2 | 334.92 | 332.00 | 31.9 | 16,211 | 0.20% |
|
| 2024/05/28 | 10.1 | 324.07 | 6.6 | 327.23 | 330.00 | 3.5 | 16,352 | 0.02% |
|
| 2024/05/27 | 1.4 | 322.37 | 6.2 | 322.95 | 324.00 | -4.9 | 16,522 | -0.03% |
|
| 2024/05/24 | 11.2 | 317.86 | 6 | 319.42 | 319.00 | 5.2 | 16,697 | 0.03% |
|
| 2024/05/23 | 15.3 | 318.60 | 19 | 318.32 | 317.00 | -3.7 | 16,910 | -0.02% |
|
| 2024/05/22 | 6.2 | 328.76 | 10.8 | 328.75 | 328.50 | -4.6 | 17,111 | -0.03% |
|
| 2024/05/21 | 2.2 | 330.04 | 1.3 | 328.99 | 330.00 | 0.9 | 17,541 | 0.01% |
|
| 2024/05/20 | 9.1 | 327.54 | 13.2 | 326.14 | 325.00 | -4.1 | 17,657 | -0.02% |
|
| 2024/05/17 | 11.3 | 321.39 | 251.7 | 318.56 | 322.50 | -240.3 | 17,899 | -1.34% |
大賣/鉅額交易
|
| 2024/05/16 | 1 | 315.95 | 10 | 314.00 | 314.50 | -9 | 17,937 | -0.05% |
|
| 2024/05/15 | 10.2 | 312.71 | 4.7 | 312.03 | 311.00 | 5.5 | 18,425 | 0.03% |
|
| 2024/05/14 | 7.2 | 315.40 | 6.6 | 317.61 | 320.00 | 0.6 | 18,814 | 0.00% |
|
| 2024/05/13 | 8.1 | 313.68 | 26.6 | 314.02 | 313.00 | -18.5 | 19,032 | -0.10% |
|
| 2024/05/10 | 65.1 | 307.83 | 15 | 305.87 | 307.00 | 50.1 | 19,496 | 0.26% |
|
| 2024/05/09 | 34.2 | 312.37 | 10.2 | 311.03 | 310.00 | 24.1 | 19,704 | 0.12% |
|
| 2024/05/08 | 21.1 | 315.54 | 13.4 | 313.72 | 311.50 | 7.7 | 19,933 | 0.04% |
|
| 2024/05/07 | 4 | 295.13 | 6.2 | 301.41 | 312.00 | -2.2 | 20,004 | -0.01% |
|
| 2024/05/06 | 9.1 | 292.82 | 7 | 292.22 | 292.00 | 2.1 | 19,941 | 0.01% |
|
| 2024/05/03 | 13.5 | 291.58 | 20 | 290.00 | 286.00 | -6.5 | 20,066 | -0.03% |
|
| 2024/05/02 | 7.4 | 288.71 | 1 | 290.00 | 288.50 | 6.4 | 20,359 | 0.03% |
|
| 2024/04/30 | 5.1 | 298.64 | 5 | 300.20 | 299.00 | 0.1 | 20,433 | 0.00% |
|
| 2024/04/29 | 4.2 | 299.78 | 5 | 300.30 | 301.00 | -0.9 | 20,774 | 0.00% |
|
| 2024/04/26 | 4.1 | 297.72 | 17.2 | 296.75 | 295.50 | -13.1 | 21,500 | -0.06% |
|
| 2024/04/25 | 22.4 | 290.57 | 10 | 290.25 | 290.50 | 12.4 | 21,841 | 0.06% |
|
| 2024/04/24 | 76.2 | 297.04 | 46.4 | 293.43 | 299.50 | 29.8 | 21,890 | 0.14% |
|
| 2024/04/23 | 5 | 283.09 | 0 | 282.50 | 281.00 | 5 | 21,915 | 0.02% |
|
| 2024/04/22 | 9.7 | 286.06 | 9 | 282.50 | 282.50 | 0.7 | 21,890 | 0.00% |
|
| 2024/04/19 | 5.7 | 293.89 | 35.1 | 294.16 | 292.50 | -29.4 | 21,857 | -0.13% |
|
| 2024/04/18 | 21.7 | 302.86 | 13 | 303.62 | 302.00 | 8.7 | 21,884 | 0.04% |
|
| 2024/04/17 | 17 | 305.94 | 18 | 307.11 | 308.00 | -1 | 22,149 | 0.00% |
|
| 2024/04/16 | 7.3 | 303.33 | 4 | 301.88 | 302.00 | 3.3 | 22,111 | 0.01% |
|
| 2024/04/15 | 6 | 306.42 | 4 | 304.63 | 302.00 | 2 | 22,218 | 0.01% |
|
| 2024/04/12 | 69.8 | 324.55 | 12 | 327.04 | 318.00 | 57.8 | 22,071 | 0.26% |
|
| 2024/04/11 | 0.3 | 318.73 | 1.1 | 320.55 | 320.50 | -0.8 | 22,015 | 0.00% |
|
| 2024/04/10 | 28.6 | 334.62 | 27.5 | 331.78 | 320.00 | 1.1 | 21,964 | 0.01% |
|
| 2024/04/09 | 26.2 | 337.34 | 24.2 | 340.56 | 335.00 | 2 | 21,664 | 0.01% |
|
| 2024/04/08 | 10.1 | 328.56 | 76.1 | 327.28 | 340.00 | -66 | 21,721 | -0.30% |
|
| 2024/04/03 | 94.1 | 311.60 | 13.1 | 316.95 | 317.50 | 81 | 21,494 | 0.38% |
|
| 2024/04/02 | 98.3 | 314.89 | 16.5 | 315.98 | 317.00 | 81.8 | 21,370 | 0.38% |
|
| 2024/04/01 | 47.9 | 316.29 | 44.2 | 319.55 | 318.50 | 3.8 | 21,222 | 0.02% |
|
| 2024/03/29 | 18.3 | 316.95 | 210.5 | 317.22 | 316.00 | -192.2 | 21,146 | -0.91% |
大賣/鉅額交易
|
| 2024/03/28 | 19.2 | 308.91 | 24 | 311.01 | 313.00 | -4.8 | 20,885 | -0.02% |
|
| 2024/03/27 | 33.7 | 305.33 | 5.2 | 308.09 | 310.00 | 28.5 | 20,888 | 0.14% |
|
| 2024/03/26 | 157.1 | 305.44 | 47.1 | 306.43 | 304.50 | 110 | 20,952 | 0.53% |
大買/鉅額交易
|
| 2024/03/25 | 65.7 | 306.80 | 37 | 309.38 | 306.00 | 28.7 | 20,978 | 0.14% |
|
| 2024/03/22 | 106.6 | 301.33 | 39.2 | 300.71 | 303.00 | 67.4 | 21,011 | 0.32% |
大買/
|
| 2024/03/21 | 10 | 294.87 | 7 | 292.79 | 291.00 | 3 | 20,568 | 0.01% |
|
| 2024/03/20 | 15.4 | 300.80 | 6 | 298.08 | 295.00 | 9.4 | 20,540 | 0.05% |
|
| 2024/03/19 | 11.9 | 306.79 | 4 | 307.63 | 305.00 | 7.9 | 20,591 | 0.04% |
|
| 2024/03/18 | 6.1 | 309.86 | 5 | 308.30 | 310.50 | 1.1 | 20,605 | 0.01% |
|
| 2024/03/15 | 62 | 314.86 | 38 | 312.16 | 313.00 | 24 | 20,670 | 0.12% |
|
| 2024/03/14 | 33.1 | 320.22 | 47.3 | 318.85 | 317.50 | -14.2 | 20,584 | -0.07% |
|
| 2024/03/13 | 147.2 | 336.14 | 140.1 | 342.98 | 328.00 | 7.2 | 20,968 | 0.03% |
大買/大賣/
|
| 2024/03/12 | 20.3 | 361.20 | 15 | 355.03 | 355.00 | 5.3 | 20,947 | 0.03% |
|
| 2024/03/11 | 35.1 | 363.65 | 36.2 | 369.34 | 360.00 | -1.1 | 21,071 | -0.01% |
|
| 2024/03/08 | 30.2 | 363.02 | 23.7 | 369.84 | 358.00 | 6.5 | 20,879 | 0.03% |
|
| 2024/03/07 | 27.5 | 361.49 | 17 | 359.18 | 359.00 | 10.5 | 20,680 | 0.05% |
|
| 2024/03/06 | 37 | 364.96 | 7.1 | 364.72 | 362.50 | 30 | 20,673 | 0.14% |
|
| 2024/03/05 | 27 | 359.13 | 27.1 | 362.14 | 361.50 | -0.1 | 20,875 | 0.00% |
|
| 2024/03/04 | 25.5 | 366.65 | 61 | 367.57 | 354.50 | -35.5 | 20,978 | -0.17% |
|
| 2024/03/01 | 43.5 | 358.18 | 23.3 | 355.19 | 361.00 | 20.1 | 20,553 | 0.10% |
|
| 2024/02/29 | 20.1 | 339.84 | 23.6 | 339.74 | 345.00 | -3.5 | 20,268 | -0.02% |
|
| 2024/02/27 | 6.5 | 333.36 | 7 | 336.07 | 334.00 | -0.5 | 20,072 | 0.00% |
|
| 2024/02/26 | 12.5 | 334.93 | 31 | 336.11 | 335.00 | -18.6 | 20,034 | -0.09% |
|
| 2024/02/23 | 40.4 | 348.93 | 42.2 | 348.99 | 342.50 | -1.8 | 20,105 | -0.01% |
|
| 2024/02/22 | 27.8 | 353.28 | 25.1 | 358.09 | 347.00 | 2.7 | 20,284 | 0.01% |
|
| 2024/02/21 | 16.5 | 348.96 | 9.1 | 348.34 | 347.50 | 7.3 | 19,874 | 0.04% |
|
| 2024/02/20 | 33.4 | 353.49 | 15.3 | 356.54 | 357.00 | 18.1 | 19,790 | 0.09% |
|
| 2024/02/19 | 13.2 | 368.39 | 9.2 | 370.99 | 366.50 | 4.1 | 19,592 | 0.02% |
|
| 2024/02/16 | 15.4 | 380.06 | 28.6 | 381.27 | 381.00 | -13.2 | 19,637 | -0.07% |
|
| 2024/02/15 | 8.1 | 366.40 | 41.6 | 361.22 | 370.50 | -33.5 | 19,260 | -0.17% |
|
| 2024/02/05 | 27.1 | 338.30 | 19.3 | 340.63 | 337.00 | 7.7 | 18,948 | 0.04% |
|
| 2024/02/02 | 54.4 | 331.92 | 57.3 | 331.42 | 333.00 | -3 | 18,947 | -0.02% |
|
| 2024/02/01 | 17.5 | 306.25 | 77.1 | 308.91 | 313.50 | -59.7 | 18,987 | -0.31% |
|
| 2024/01/31 | 70.1 | 306.03 | 78 | 305.49 | 309.00 | -7.9 | 19,098 | -0.04% |
|
| 2024/01/30 | 21.1 | 304.70 | 116.2 | 306.73 | 305.00 | -95 | 19,085 | -0.50% |
大賣/
|
| 2024/01/29 | 5.1 | 293.19 | 9.4 | 290.78 | 295.00 | -4.3 | 19,111 | -0.02% |
|
| 2024/01/26 | 4.6 | 285.50 | 5.2 | 285.51 | 284.00 | -0.5 | 19,311 | 0.00% |
|
| 2024/01/25 | 15 | 295.26 | 18.2 | 292.14 | 292.00 | -3.2 | 19,532 | -0.02% |
|
| 2024/01/24 | 5 | 292.80 | 8 | 294.31 | 293.50 | -3 | 19,400 | -0.02% |
|
| 2024/01/23 | 15.2 | 293.91 | 8.1 | 291.77 | 291.00 | 7.1 | 19,559 | 0.04% |
|
| 2024/01/22 | 187 | 294.49 | 51.2 | 291.76 | 297.50 | 135.8 | 19,345 | 0.70% |
大買/鉅額交易
|
| 2024/01/19 | 33.6 | 266.04 | 42.7 | 267.81 | 270.50 | -9.1 | 18,793 | -0.05% |
|
| 2024/01/18 | 9 | 254.88 | 9 | 255.22 | 256.00 | 0 | 18,715 | 0.00% |
|
| 2024/01/17 | 7.1 | 262.24 | 2 | 259.02 | 257.00 | 5.1 | 18,829 | 0.03% |
|
| 2024/01/16 | 2.1 | 262.14 | 5 | 261.99 | 261.50 | -2.9 | 18,890 | -0.02% |
|
| 2024/01/15 | 3.1 | 261.98 | 2 | 261.25 | 260.50 | 1.1 | 19,056 | 0.01% |
|
| 2024/01/12 | 21 | 262.57 | 22 | 264.18 | 262.00 | -1 | 19,319 | -0.01% |
|
| 2024/01/11 | 8 | 257.31 | 12.4 | 256.58 | 263.00 | -4.4 | 19,423 | -0.02% |
|
| 2024/01/10 | 18.1 | 247.72 | 20 | 247.53 | 247.50 | -2 | 19,718 | -0.01% |
|
| 2024/01/09 | 8.1 | 251.50 | 12.4 | 252.60 | 252.00 | -4.4 | 19,960 | -0.02% |
|
| 2024/01/08 | 8.2 | 244.09 | 9.1 | 243.21 | 241.50 | -0.9 | 19,988 | 0.00% |
|
| 2024/01/05 | 4.5 | 247.59 | 4 | 245.25 | 243.00 | 0.5 | 20,430 | 0.00% |
|
| 2024/01/04 | 3.2 | 248.38 | 3 | 248.50 | 247.00 | 0.2 | 20,781 | 0.00% |
|
| 2024/01/03 | 7.3 | 249.07 | 7 | 248.51 | 247.50 | 0.3 | 21,367 | 0.00% |
|
| 2024/01/02 | 10.1 | 255.58 | 17 | 255.76 | 255.00 | -6.9 | 21,383 | -0.03% |
|
| 2023/12/29 | 2.2 | 265.13 | 15 | 268.00 | 266.00 | -12.9 | 21,203 | -0.06% |
|
| 2023/12/28 | 3 | 265.50 | 4.6 | 266.01 | 265.50 | -1.6 | 21,225 | -0.01% |
|
| 2023/12/27 | 3.1 | 262.25 | 4 | 263.00 | 264.00 | -0.9 | 21,380 | 0.00% |
|
| 2023/12/26 | 1.2 | 262.52 | 1.5 | 262.23 | 264.00 | -0.3 | 21,804 | 0.00% |
|
| 2023/12/25 | 0.4 | 263.00 | 1 | 263.50 | 263.50 | -0.7 | 22,253 | 0.00% |
|
| 2023/12/22 | 1.1 | 262.45 | 0 | 263.00 | 259.00 | 1.1 | 22,547 | 0.00% |
|
| 2023/12/21 | 8.1 | 258.23 | 66 | 263.48 | 262.00 | -57.9 | 22,777 | -0.25% |
|
| 2023/12/20 | 8.5 | 262.14 | 6 | 262.17 | 261.50 | 2.5 | 23,024 | 0.01% |
|
| 2023/12/19 | 11 | 256.68 | 18.3 | 259.05 | 260.00 | -7.3 | 23,341 | -0.03% |
|
| 2023/12/18 | 2 | 253.75 | 2 | 257.50 | 255.50 | 0 | 23,623 | 0.00% |
|
| 2023/12/15 | 18.3 | 257.17 | 11 | 257.05 | 254.00 | 7.3 | 24,052 | 0.03% |
|
| 2023/12/14 | 11.3 | 256.23 | 36.1 | 257.37 | 257.50 | -24.9 | 24,102 | -0.10% |
|
| 2023/12/13 | 73.1 | 252.47 | 6 | 251.67 | 250.00 | 67.1 | 24,239 | 0.28% |
|
| 2023/12/12 | 3 | 252.17 | 16.2 | 253.07 | 250.50 | -13.2 | 24,357 | -0.05% |
|
| 2023/12/11 | 7.6 | 254.03 | 1.3 | 254.90 | 251.50 | 6.2 | 24,544 | 0.03% |
|
| 2023/12/08 | 66.6 | 265.18 | 68.2 | 262.41 | 258.50 | -1.6 | 24,567 | -0.01% |
|
| 2023/12/07 | 117 | 253.45 | 103.4 | 254.70 | 259.50 | 13.6 | 24,442 | 0.06% |
大買/大賣/
|
| 2023/12/06 | 57 | 242.48 | 77.5 | 239.69 | 243.50 | -20.5 | 24,601 | -0.08% |
|
| 2023/12/05 | 9.5 | 230.66 | 6 | 232.17 | 228.50 | 3.5 | 24,768 | 0.01% |
|
| 2023/12/04 | 6.5 | 241.00 | 2 | 244.75 | 236.00 | 4.5 | 25,017 | 0.02% |
|
| 2023/12/01 | 17.1 | 245.65 | 12 | 246.29 | 246.00 | 5.1 | 25,087 | 0.02% |
|
| 2023/11/30 | 42.1 | 249.12 | 24.6 | 247.17 | 250.00 | 17.5 | 25,309 | 0.07% |
|
| 2023/11/29 | 40.1 | 245.11 | 47.2 | 243.79 | 243.50 | -7.1 | 25,290 | -0.03% |
|
| 2023/11/28 | 7.2 | 232.73 | 8 | 233.94 | 235.00 | -0.8 | 25,443 | 0.00% |
|
| 2023/11/27 | 1 | 229.00 | 2 | 232.75 | 230.00 | -1 | 26,463 | 0.00% |
|
| 2023/11/24 | 3 | 234.00 | 2.7 | 232.76 | 232.00 | 0.3 | 26,978 | 0.00% |
|
| 2023/11/22 | 25.4 | 235.45 | 7.2 | 233.72 | 233.50 | 18.2 | 27,809 | 0.07% |
|
| 2023/11/21 | 22.2 | 244.36 | 38.9 | 243.78 | 244.00 | -16.7 | 27,996 | -0.06% |
|
| 2023/11/20 | 2 | 231.00 | 1 | 234.00 | 233.00 | 1 | 28,514 | 0.00% |
|
| 2023/11/17 | 10.3 | 230.42 | 0 | 0.00 | 230.50 | 10.3 | 28,784 | 0.04% |
|
| 2023/11/16 | 17 | 231.91 | 11 | 232.32 | 233.00 | 6 | 29,414 | 0.02% |
|
| 2023/11/15 | 15.2 | 232.40 | 11.2 | 234.24 | 228.50 | 4 | 29,340 | 0.01% |
|
| 2023/11/14 | 4 | 228.13 | 7 | 229.00 | 229.50 | -3 | 29,350 | -0.01% |
|
| 2023/11/13 | 21 | 227.67 | 10 | 226.70 | 225.50 | 11 | 29,605 | 0.04% |
|
| 2023/11/10 | 13.1 | 226.38 | 8 | 228.13 | 230.50 | 5.1 | 29,695 | 0.02% |
|
| 2023/11/09 | 71 | 230.92 | 82 | 230.69 | 231.00 | -11 | 29,822 | -0.04% |
|
| 2023/11/08 | 35 | 224.60 | 50.2 | 226.32 | 224.50 | -15.2 | 29,683 | -0.05% |
|
| 2023/11/07 | 14 | 218.18 | 16 | 219.84 | 220.50 | -2 | 29,783 | -0.01% |
|
| 2023/11/06 | 34.1 | 218.90 | 20 | 220.40 | 220.00 | 14.1 | 30,121 | 0.05% |
|
| 2023/11/03 | 60.1 | 227.62 | 55 | 225.47 | 220.50 | 5.1 | 30,274 | 0.02% |
|
| 2023/11/02 | 18 | 229.94 | 7.4 | 228.70 | 226.50 | 10.6 | 30,540 | 0.03% |
|
| 2023/11/01 | 0.6 | 218.69 | 4 | 216.89 | 221.00 | -3.4 | 30,490 | -0.01% |
|
| 2023/10/31 | 11.5 | 225.32 | 22.1 | 227.76 | 217.50 | -10.6 | 30,708 | -0.03% |
|
| 2023/10/30 | 39.3 | 236.30 | 16 | 232.94 | 232.50 | 23.3 | 30,679 | 0.08% |
|
| 2023/10/27 | 8 | 234.44 | 4.1 | 237.49 | 235.50 | 3.9 | 30,856 | 0.01% |
|
| 2023/10/26 | 13.2 | 233.04 | 9 | 233.17 | 232.00 | 4.2 | 31,051 | 0.01% |
|
| 2023/10/25 | 17.1 | 245.25 | 31.3 | 247.22 | 245.50 | -14.2 | 31,115 | -0.05% |
|
| 2023/10/24 | 41.1 | 244.82 | 32 | 244.45 | 247.00 | 9.1 | 31,257 | 0.03% |
|
| 2023/10/23 | 4.1 | 241.90 | 1 | 246.00 | 239.00 | 3.1 | 31,608 | 0.01% |
|
| 2023/10/20 | 24 | 237.65 | 22.1 | 238.85 | 241.50 | 1.9 | 32,203 | 0.01% |
|
| 2023/10/19 | 34 | 242.62 | 22 | 244.64 | 243.00 | 12 | 32,573 | 0.04% |
|
| 2023/10/18 | 14.1 | 251.81 | 13 | 251.38 | 246.00 | 1.1 | 33,002 | 0.00% |
|
| 2023/10/17 | 37 | 264.66 | 36 | 265.38 | 261.50 | 1 | 32,569 | 0.00% |
|
| 2023/10/16 | 9.1 | 267.05 | 4 | 268.13 | 265.50 | 5.1 | 32,685 | 0.02% |
|
| 2023/10/13 | 22.3 | 272.95 | 6 | 274.67 | 271.00 | 16.3 | 33,080 | 0.05% |
|
| 2023/10/12 | 17 | 283.00 | 22.1 | 285.88 | 284.50 | -5.1 | 32,909 | -0.02% |
|
| 2023/10/11 | 33.1 | 288.38 | 21.1 | 288.81 | 274.00 | 12 | 33,130 | 0.04% |
|
| 2023/10/06 | 15 | 288.70 | 16 | 291.78 | 289.50 | -1 | 33,267 | 0.00% |
|
| 2023/10/05 | 4 | 288.37 | 3 | 288.33 | 288.00 | 1 | 33,634 | 0.00% |
|
| 2023/10/04 | 4 | 284.88 | 3.1 | 286.29 | 287.50 | 0.9 | 33,823 | 0.00% |
|
| 2023/10/03 | 7.1 | 290.80 | 6.1 | 292.81 | 290.00 | 1 | 34,036 | 0.00% |
|
| 2023/10/02 | 25 | 294.71 | 21.6 | 294.97 | 290.00 | 3.4 | 34,069 | 0.01% |
|
| 2023/09/28 | 28.1 | 286.71 | 18.2 | 286.59 | 281.50 | 9.9 | 33,874 | 0.03% |
|
| 2023/09/27 | 6 | 281.76 | 16.1 | 280.60 | 284.50 | -10.1 | 33,745 | -0.03% |
|
| 2023/09/26 | 18 | 279.28 | 22 | 278.68 | 275.50 | -4 | 33,843 | -0.01% |
|
| 2023/09/25 | 30 | 274.83 | 24 | 274.83 | 274.50 | 6 | 33,822 | 0.02% |
|
| 2023/09/22 | 29 | 267.37 | 27.3 | 272.45 | 279.00 | 1.7 | 33,668 | 0.01% |
|
| 2023/09/21 | 21.2 | 262.62 | 20.1 | 264.93 | 268.50 | 1.1 | 33,359 | 0.00% |
|
| 2023/09/20 | 17.1 | 263.62 | 17.1 | 263.66 | 263.50 | 0 | 33,008 | 0.00% |
|
| 2023/09/19 | 3.2 | 255.16 | 2.1 | 260.29 | 253.50 | 1.1 | 32,760 | 0.00% |
|
| 2023/09/18 | 45.4 | 259.69 | 41 | 261.43 | 260.00 | 4.4 | 32,765 | 0.01% |
|
| 2023/09/15 | 36.1 | 272.51 | 34 | 272.28 | 271.50 | 2.1 | 32,493 | 0.01% |
|
| 2023/09/14 | 36.1 | 277.53 | 41.4 | 278.24 | 278.00 | -5.3 | 32,446 | -0.02% |
|
| 2023/09/13 | 97.1 | 266.96 | 76.4 | 267.90 | 267.50 | 20.8 | 32,186 | 0.06% |
|
| 2023/09/12 | 115.7 | 273.16 | 123 | 272.88 | 270.50 | -7.3 | 32,289 | -0.02% |
大買/大賣/
|
| 2023/09/11 | 16.9 | 289.81 | 17.1 | 286.45 | 279.50 | -0.1 | 32,135 | 0.00% |
|
| 2023/09/08 | 19.1 | 314.81 | 13 | 316.77 | 307.50 | 6.1 | 31,678 | 0.02% |
|
| 2023/09/07 | 32.1 | 306.72 | 33.2 | 310.24 | 314.50 | -1.1 | 31,645 | 0.00% |
|
| 2023/09/06 | 31.1 | 308.83 | 20.1 | 309.49 | 306.50 | 11 | 31,971 | 0.03% |
|
| 2023/09/05 | 81.2 | 309.91 | 76.1 | 313.48 | 311.00 | 5.1 | 32,151 | 0.02% |
|
| 2023/09/04 | 106.2 | 318.42 | 105.1 | 318.06 | 316.00 | 1.1 | 31,990 | 0.00% |
大買/大賣/
|
| 2023/09/01 | 81.2 | 333.16 | 80 | 338.59 | 323.00 | 1.2 | 32,027 | 0.00% |
|
| 2023/08/31 | 38 | 342.81 | 30.1 | 345.90 | 341.00 | 7.9 | 31,778 | 0.03% |
|
| 2023/08/30 | 14.2 | 365.64 | 53 | 365.87 | 354.00 | -38.8 | 31,011 | -0.13% |
|
| 2023/08/29 | 56.1 | 353.61 | 15.2 | 353.95 | 354.00 | 40.9 | 31,023 | 0.13% |
|
| 2023/08/28 | 10.3 | 344.66 | 95 | 344.62 | 345.00 | -84.8 | 30,750 | -0.28% |
|
| 2023/08/25 | 79.1 | 345.17 | 144 | 344.03 | 342.50 | -64.9 | 30,385 | -0.21% |
大賣/
|
| 2023/08/24 | 237.2 | 357.01 | 70.2 | 359.26 | 354.00 | 167 | 30,075 | 0.56% |
大買/鉅額交易
|
| 2023/08/23 | 5.1 | 330.72 | 3 | 333.67 | 334.50 | 2.1 | 29,494 | 0.01% |
|
| 2023/08/22 | 7.2 | 330.33 | 24.5 | 336.25 | 335.50 | -17.3 | 30,070 | -0.06% |
|
| 2023/08/21 | 42 | 311.45 | 66 | 310.71 | 310.50 | -24 | 29,770 | -0.08% |
|
| 2023/08/18 | 5.2 | 321.45 | 2 | 311.25 | 312.00 | 3.2 | 29,911 | 0.01% |
|
| 2023/08/17 | 17.1 | 330.14 | 17 | 333.15 | 331.00 | 0.1 | 29,649 | 0.00% |
|
| 2023/08/16 | 4.1 | 318.11 | 5.4 | 318.85 | 334.50 | -1.3 | 29,316 | 0.00% |
|
| 2023/08/15 | 16 | 315.75 | 19.2 | 314.83 | 316.00 | -3.2 | 29,189 | -0.01% |
|
| 2023/08/14 | 103 | 290.22 | 108 | 287.89 | 296.00 | -5 | 29,144 | -0.02% |
大買/大賣/
|
| 2023/08/11 | 19.2 | 299.98 | 25 | 303.66 | 300.50 | -5.9 | 29,103 | -0.02% |
|
| 2023/08/10 | 41.3 | 302.56 | 14 | 299.50 | 296.00 | 27.3 | 28,971 | 0.09% |
|
| 2023/08/09 | 50.7 | 334.51 | 61.1 | 335.67 | 328.50 | -10.4 | 28,392 | -0.04% |
|
| 2023/08/08 | 38.3 | 342.29 | 29.3 | 340.10 | 333.50 | 9 | 27,833 | 0.03% |
|
| 2023/08/07 | 3 | 323.47 | 4.4 | 329.81 | 336.50 | -1.4 | 27,317 | -0.01% |
|
| 2023/08/04 | 8 | 301.69 | 9 | 305.06 | 306.00 | -1 | 27,098 | 0.00% |
|
| 2023/08/02 | 11.2 | 310.91 | 8.6 | 305.73 | 297.00 | 2.6 | 26,783 | 0.01% |
|
| 2023/08/01 | 12.1 | 317.76 | 8.5 | 315.58 | 319.00 | 3.7 | 26,423 | 0.01% |
|
| 2023/07/31 | 7.6 | 341.42 | 13.2 | 326.01 | 314.00 | -5.6 | 26,171 | -0.02% |
|
| 2023/07/28 | 15.1 | 342.22 | 13.1 | 345.98 | 347.50 | 2 | 25,871 | 0.01% |
|
| 2023/07/27 | 83.1 | 334.32 | 77 | 337.19 | 332.00 | 6.1 | 25,518 | 0.02% |
|
| 2023/07/26 | 13.8 | 336.63 | 19.1 | 335.85 | 333.00 | -5.2 | 25,212 | -0.02% |
|
| 2023/07/25 | 51.3 | 367.49 | 56.4 | 358.60 | 352.50 | -5.1 | 24,586 | -0.02% |
|
| 2023/07/24 | 21.5 | 334.16 | 30.2 | 334.12 | 354.50 | -8.6 | 23,766 | -0.04% |
|
| 2023/07/21 | 9.5 | 314.24 | 10.2 | 309.56 | 322.50 | -0.7 | 23,010 | 0.00% |
|
| 2023/07/20 | 39.2 | 301.86 | 48 | 303.72 | 305.00 | -8.9 | 22,300 | -0.04% |
|
| 2023/07/19 | 15.3 | 311.93 | 15.3 | 306.36 | 298.50 | 0 | 22,068 | 0.00% |
|
| 2023/07/18 | 13.3 | 302.99 | 18.2 | 301.99 | 312.50 | -4.9 | 21,625 | -0.02% |
|
| 2023/07/17 | 3.2 | 298.52 | 3 | 296.83 | 293.50 | 0.2 | 20,944 | 0.00% |
|
| 2023/07/14 | 25.4 | 295.64 | 22.3 | 292.01 | 296.00 | 3 | 20,668 | 0.01% |
|
| 2023/07/13 | 33.7 | 320.84 | 61.1 | 317.73 | 295.50 | -27.4 | 20,034 | -0.14% |
|
| 2023/07/12 | 48.1 | 298.03 | 55.1 | 294.25 | 304.00 | -7 | 19,203 | -0.04% |
|
| 2023/07/11 | 50.1 | 279.10 | 19 | 278.00 | 276.50 | 31.1 | 18,647 | 0.17% |
|
| 2023/07/10 | 30.5 | 267.65 | 31.5 | 265.72 | 273.50 | -1 | 18,304 | -0.01% |
|
| 2023/07/07 | 10 | 263.00 | 55 | 260.46 | 261.00 | -45 | 17,909 | -0.25% |
|
| 2023/07/06 | 29.1 | 265.38 | 37.1 | 265.16 | 264.00 | -8 | 17,667 | -0.05% |
|
| 2023/07/05 | 67.2 | 265.51 | 55.1 | 263.39 | 265.00 | 12.2 | 17,349 | 0.07% |
|
| 2023/07/04 | 105.2 | 254.87 | 68.5 | 269.19 | 272.50 | 36.8 | 16,996 | 0.22% |
大買/
|
| 2023/07/03 | 16.2 | 248.83 | 61.2 | 248.01 | 248.00 | -45 | 16,641 | -0.27% |
|
| 2023/06/30 | 60.2 | 240.44 | 11 | 237.64 | 243.50 | 49.2 | 16,329 | 0.30% |
|
| 2023/06/29 | 7 | 232.57 | 10 | 231.18 | 233.00 | -3 | 16,120 | -0.02% |
|
| 2023/06/28 | 8 | 234.94 | 9 | 229.67 | 227.00 | -1 | 15,875 | -0.01% |
|
| 2023/06/27 | 18 | 239.14 | 17.8 | 234.90 | 233.00 | 0.2 | 15,635 | 0.00% |
|
| 2023/06/26 | 9.4 | 249.84 | 6.2 | 247.54 | 243.50 | 3.2 | 15,298 | 0.02% |
|
| 2023/06/21 | 6 | 256.75 | 6.2 | 259.23 | 260.00 | -0.2 | 15,061 | 0.00% |
|
| 2023/06/20 | 8.1 | 255.44 | 7.2 | 255.65 | 256.00 | 0.9 | 14,909 | 0.01% |
|
| 2023/06/19 | 4 | 251.00 | 4 | 253.38 | 252.50 | 0 | 14,742 | 0.00% |
|
| 2023/06/16 | 15 | 251.70 | 85.2 | 255.75 | 254.50 | -70.2 | 14,558 | -0.48% |
|
| 2023/06/15 | 74 | 251.16 | 77.1 | 248.34 | 246.00 | -3.1 | 14,123 | -0.02% |
|
| 2023/06/14 | 11.3 | 241.89 | 37.2 | 245.96 | 242.50 | -25.9 | 13,790 | -0.19% |
|
| 2023/06/13 | 59.1 | 242.24 | 42 | 245.05 | 245.00 | 17 | 13,545 | 0.13% |
|
| 2023/06/12 | 42 | 248.19 | 52.1 | 251.47 | 243.00 | -10.1 | 13,144 | -0.08% |
|
| 2023/06/09 | 110.1 | 235.77 | 30.5 | 233.37 | 240.50 | 79.6 | 12,421 | 0.64% |
大買/
|
| 2023/06/08 | 7.3 | 220.66 | 26 | 220.54 | 219.00 | -18.7 | 11,937 | -0.16% |
|
| 2023/06/07 | 44 | 215.42 | 21 | 218.84 | 224.50 | 23 | 11,744 | 0.20% |
|
| 2023/06/06 | 13 | 209.54 | 81.5 | 209.12 | 209.00 | -68.5 | 11,416 | -0.60% |
|
| 2023/06/05 | 81 | 208.66 | 71.9 | 205.83 | 211.50 | 9.1 | 11,220 | 0.08% |
|
| 2023/06/02 | 66.2 | 202.39 | 35.3 | 200.73 | 203.00 | 30.9 | 10,857 | 0.28% |
|
| 2023/06/01 | 20.2 | 189.49 | 21.1 | 189.00 | 190.50 | -0.9 | 10,204 | -0.01% |
|
| 2023/05/31 | 7.2 | 186.22 | 6.1 | 186.31 | 186.50 | 1.1 | 9,895 | 0.01% |
|
| 2023/05/30 | 5 | 183.60 | 5 | 182.01 | 184.50 | 0 | 9,695 | 0.00% |
|
| 2023/05/29 | 25.1 | 183.86 | 22 | 185.82 | 186.00 | 3.1 | 9,462 | 0.03% |
|
| 2023/05/26 | 54.9 | 186.61 | 43 | 189.13 | 185.00 | 11.9 | 9,012 | 0.13% |
|
| 2023/05/25 | 7.1 | 179.85 | 22.2 | 181.12 | 180.00 | -15.2 | 8,182 | -0.19% |
|
| 2023/05/24 | 12.1 | 164.25 | 7.2 | 164.32 | 165.00 | 4.9 | 7,686 | 0.06% |
|
| 2023/05/23 | 3.3 | 159.74 | 2.2 | 159.77 | 160.00 | 1.1 | 7,391 | 0.01% |
|
| 2023/05/22 | 5.3 | 160.70 | 2 | 160.50 | 161.50 | 3.3 | 7,261 | 0.04% |
|
| 2023/05/19 | 11 | 162.27 | 18 | 161.64 | 164.00 | -7 | 7,143 | -0.10% |
|
| 2023/05/18 | 15 | 158.10 | 13.1 | 155.44 | 159.50 | 1.9 | 6,904 | 0.03% |
|
| 2023/05/17 | 20 | 148.20 | 24 | 149.23 | 149.50 | -4 | 6,508 | -0.06% |
|
| 2023/05/16 | 7 | 142.86 | 26 | 144.37 | 144.50 | -19 | 6,089 | -0.31% |
|
| 2023/05/15 | 2 | 137.25 | 0 | 0.00 | 135.50 | 2 | 5,715 | 0.03% |
|
| 2023/05/12 | 2 | 141.00 | 5 | 140.00 | 139.00 | -3 | 5,663 | -0.05% |
|
| 2023/05/11 | 2 | 141.00 | 0 | 0.00 | 141.00 | 2 | 5,621 | 0.04% |
|
| 2023/05/10 | 1 | 134.50 | 6 | 140.50 | 139.50 | -5 | 5,636 | -0.09% |
|
| 2023/05/09 | 1 | 139.00 | 35.6 | 138.55 | 139.00 | -34.6 | 5,615 | -0.62% |
|
| 2023/05/08 | 3.2 | 136.33 | 4 | 136.50 | 135.00 | -0.8 | 5,574 | -0.01% |
|
| 2023/05/05 | 0 | 0.00 | 1 | 137.50 | 137.00 | -1 | 5,671 | -0.02% |
|
| 2023/05/04 | 31 | 136.00 | 14 | 135.96 | 136.00 | 17 | 5,687 | 0.30% |
|
| 2023/05/03 | 13 | 133.65 | 5 | 133.00 | 132.50 | 8 | 5,678 | 0.14% |
|
| 2023/05/02 | 0 | 0.00 | 27 | 135.06 | 135.00 | -27 | 5,777 | -0.47% |
|
| 2023/04/28 | 2 | 131.00 | 1 | 131.50 | 131.00 | 1 | 5,875 | 0.02% |
|
| 2023/04/27 | 0 | 0.00 | 7 | 131.50 | 131.50 | -7 | 5,916 | -0.12% |
|
| 2023/04/26 | 1 | 128.50 | 0 | 0.00 | 129.00 | 1 | 5,943 | 0.02% |
|
| 2023/04/25 | 23 | 131.24 | 1 | 133.00 | 129.00 | 22 | 5,983 | 0.37% |
|
| 2023/04/24 | 0 | 0.00 | 4.1 | 134.49 | 135.00 | -4.1 | 5,966 | -0.07% |
|
| 2023/04/21 | 6 | 132.42 | 0 | 0.00 | 132.00 | 6 | 6,020 | 0.10% |
|
| 2023/04/20 | 5 | 133.50 | 0 | 0.00 | 134.00 | 5 | 6,069 | 0.08% |
|
| 2023/04/19 | 9 | 132.44 | 5.2 | 134.90 | 134.50 | 3.8 | 6,132 | 0.06% |
|
| 2023/04/18 | 3 | 134.50 | 0 | 0.00 | 135.50 | 3 | 6,115 | 0.05% |
|
| 2023/04/17 | 0 | 0.00 | 1 | 135.50 | 135.00 | -1 | 6,169 | -0.02% |
|
| 2023/04/14 | 0 | 0.00 | 5 | 135.00 | 134.50 | -5 | 6,224 | -0.08% |
|
| 2023/04/13 | 2 | 133.75 | 5.1 | 132.51 | 132.00 | -3.1 | 6,302 | -0.05% |
|
| 2023/04/12 | 0.1 | 135.50 | 5 | 136.00 | 136.50 | -4.9 | 6,266 | -0.08% |
|
| 2023/04/11 | 1 | 136.00 | 3 | 136.83 | 135.50 | -2 | 6,291 | -0.03% |
|
| 2023/04/10 | 0.1 | 134.50 | 1 | 135.50 | 136.50 | -0.9 | 6,250 | -0.01% |
|
| 2023/04/07 | 5.1 | 135.88 | 12 | 134.75 | 134.00 | -6.9 | 6,227 | -0.11% |
|
| 2023/04/06 | 16.2 | 137.30 | 18 | 134.25 | 138.00 | -1.8 | 6,239 | -0.03% |
|
| 2023/03/31 | 2 | 133.50 | 1 | 133.00 | 133.50 | 1 | 6,146 | 0.02% |
|
| 2023/03/30 | 16 | 133.47 | 8 | 133.06 | 133.00 | 8 | 6,240 | 0.13% |
|
| 2023/03/29 | 0 | 0.00 | 7 | 129.50 | 130.00 | -7 | 6,253 | -0.11% |
|
| 2023/03/28 | 1 | 126.50 | 31 | 127.98 | 128.00 | -30 | 6,421 | -0.47% |
|
| 2023/03/27 | 33 | 128.48 | 0 | 0.00 | 128.00 | 33 | 6,570 | 0.50% |
|
| 2023/03/24 | 0 | 0.00 | 12.2 | 128.18 | 129.00 | -12.2 | 6,994 | -0.17% |
|
| 2023/03/23 | 0.1 | 125.00 | 48 | 125.57 | 126.00 | -47.9 | 7,530 | -0.64% |
|
| 2023/03/22 | 51 | 123.47 | 56 | 122.98 | 123.50 | -5 | 7,667 | -0.07% |
|
| 2023/03/21 | 0 | 0.00 | 0 | 120.00 | 120.00 | 0 | 7,596 | 0.00% |
|
| 2023/03/20 | 1 | 118.50 | 6 | 120.00 | 120.00 | -5 | 7,621 | -0.07% |
|
| 2023/03/17 | 6 | 118.42 | 1 | 118.00 | 118.50 | 5 | 7,610 | 0.07% |
|
| 2023/03/16 | 1 | 119.50 | 2.1 | 120.69 | 119.50 | -1.1 | 7,638 | -0.01% |
|
| 2023/03/15 | 35 | 121.34 | 42.1 | 119.63 | 119.00 | -7 | 7,704 | -0.09% |
|
| 2023/03/14 | 6 | 116.67 | 3 | 117.33 | 117.50 | 3 | 7,723 | 0.04% |
|
| 2023/03/13 | 2 | 117.00 | 1 | 118.50 | 118.50 | 1 | 7,758 | 0.01% |
|
| 2023/03/10 | 0 | 0.00 | 5 | 119.80 | 120.00 | -5 | 7,731 | -0.06% |
|
| 2023/03/09 | 0 | 0.00 | 10 | 120.00 | 119.00 | -10 | 7,803 | -0.13% |
|
| 2023/03/08 | 10 | 117.05 | 0 | 0.00 | 117.00 | 10 | 7,802 | 0.13% |
|
| 2023/03/06 | 2 | 118.50 | 0 | 0.00 | 118.50 | 2 | 7,823 | 0.03% |
|
| 2023/03/03 | 0 | 0.00 | 2 | 118.50 | 119.00 | -2 | 8,044 | -0.02% |
|
| 2023/03/01 | 4 | 118.00 | 10 | 119.70 | 120.50 | -6 | 8,133 | -0.07% |
|
| 2023/02/24 | 3 | 121.83 | 3 | 119.00 | 119.00 | 0 | 8,196 | 0.00% |
|
| 2023/02/23 | 6 | 121.08 | 26 | 120.54 | 120.50 | -20 | 8,349 | -0.24% |
|
| 2023/02/22 | 10 | 115.00 | 2 | 116.75 | 117.50 | 8 | 8,626 | 0.09% |
|
| 2023/02/21 | 10 | 115.65 | 2 | 115.75 | 116.50 | 8 | 8,830 | 0.09% |
|
| 2023/02/20 | 2 | 117.00 | 0 | 0.00 | 116.50 | 2 | 9,029 | 0.02% |
|
| 2023/02/17 | 15 | 118.13 | 10 | 117.50 | 117.50 | 5 | 9,090 | 0.06% |
|
| 2023/02/16 | 1 | 120.50 | 12 | 121.00 | 121.00 | -11 | 9,203 | -0.12% |
|
| 2023/02/15 | 2 | 119.00 | 5 | 119.60 | 119.00 | -3 | 9,259 | -0.03% |
|
| 2023/02/14 | 0 | 0.00 | 0 | 119.00 | 119.00 | 0 | 9,307 | 0.00% |
|
| 2023/02/13 | 4 | 117.50 | 1 | 116.50 | 117.50 | 3 | 9,392 | 0.03% |
|
| 2023/02/09 | 21 | 118.24 | 0 | 0.00 | 117.00 | 21 | 9,760 | 0.22% |
|
| 2023/02/08 | 11.1 | 120.54 | 5 | 121.10 | 120.00 | 6.1 | 9,879 | 0.06% |
|
| 2023/02/07 | 2.8 | 117.05 | 16 | 117.22 | 119.50 | -13.3 | 9,880 | -0.13% |
|
| 2023/02/06 | 1 | 114.00 | 1 | 116.00 | 116.00 | 0 | 9,766 | 0.00% |
|
| 2023/02/03 | 12 | 115.54 | 4 | 115.25 | 114.50 | 8 | 9,695 | 0.08% |
|
| 2023/02/02 | 4 | 117.13 | 1 | 117.50 | 118.00 | 3 | 9,613 | 0.03% |
|
| 2023/02/01 | 3 | 117.00 | 0 | 0.00 | 117.00 | 3 | 9,610 | 0.03% |
|
| 2023/01/31 | 21 | 117.26 | 0 | 0.00 | 115.50 | 21 | 9,642 | 0.22% |
|
| 2023/01/30 | 2.3 | 119.44 | 61 | 118.52 | 119.50 | -58.8 | 9,570 | -0.61% |
|
| 2023/01/17 | 13 | 114.27 | 2 | 114.50 | 114.00 | 11 | 9,451 | 0.12% |
|
| 2023/01/16 | 4 | 113.25 | 8 | 114.38 | 113.50 | -4 | 9,558 | -0.04% |
|
| 2023/01/13 | 5 | 113.80 | 2.5 | 113.90 | 114.00 | 2.5 | 9,583 | 0.03% |
|
| 2023/01/12 | 5 | 113.50 | 3 | 114.00 | 114.00 | 2 | 9,710 | 0.02% |
|
| 2023/01/11 | 6.5 | 113.69 | 4 | 113.88 | 114.50 | 2.5 | 10,011 | 0.02% |
|
| 2023/01/10 | 5 | 113.20 | 8.5 | 114.24 | 114.50 | -3.5 | 10,444 | -0.03% |
|
| 2023/01/09 | 5.5 | 112.91 | 6.1 | 113.80 | 113.50 | -0.6 | 10,464 | -0.01% |
|
| 2023/01/06 | 1 | 112.00 | 2 | 112.00 | 112.00 | -1 | 10,450 | -0.01% |
|
| 2023/01/05 | 4 | 111.87 | 1 | 113.50 | 110.50 | 3 | 10,448 | 0.03% |
|
| 2023/01/04 | 0 | 0.00 | 3 | 111.00 | 112.00 | -3 | 10,370 | -0.03% |
|
| 2023/01/03 | 52 | 109.41 | 58.4 | 110.38 | 111.00 | -6.4 | 10,354 | -0.06% |
|
| 2022/12/30 | 3 | 107.67 | 0 | 0.00 | 106.50 | 3 | 10,334 | 0.03% |
|
| 2022/12/29 | 3.2 | 106.25 | 7.6 | 106.68 | 107.50 | -4.4 | 10,358 | -0.04% |
|
| 2022/12/28 | 1.1 | 104.50 | 1 | 105.50 | 105.50 | 0.1 | 10,389 | 0.00% |
|
| 2022/12/27 | 3 | 106.33 | 1 | 106.99 | 106.00 | 2 | 10,486 | 0.02% |
|
| 2022/12/26 | 4 | 106.13 | 0 | 0.00 | 105.00 | 4 | 10,496 | 0.04% |
|
| 2022/12/23 | 1.6 | 103.50 | 1 | 105.50 | 106.50 | 0.6 | 10,489 | 0.01% |
|
| 2022/12/22 | 0 | 0.00 | 1 | 104.51 | 105.00 | -1 | 10,577 | -0.01% |
|
| 2022/12/21 | 2.2 | 100.59 | 1 | 101.50 | 101.00 | 1.2 | 10,486 | 0.01% |
|
| 2022/12/20 | 3.3 | 102.77 | 3.4 | 102.85 | 100.00 | 0 | 10,440 | 0.00% |
|
| 2022/12/19 | 3.4 | 103.72 | 3 | 103.83 | 103.00 | 0.4 | 10,318 | 0.00% |
|
| 2022/12/16 | 11.2 | 109.57 | 0 | 0.00 | 107.00 | 11.2 | 10,187 | 0.11% |
|
| 2022/12/15 | 10 | 114.85 | 39 | 114.71 | 114.00 | -29 | 9,893 | -0.29% |
|
| 2022/12/14 | 5.1 | 105.63 | 6 | 106.92 | 107.00 | -0.9 | 9,425 | -0.01% |
|
| 2022/12/13 | 2 | 103.25 | 2 | 103.50 | 102.50 | 0 | 9,380 | 0.00% |
|
| 2022/12/08 | 3 | 102.50 | 4.5 | 103.38 | 102.50 | -1.5 | 9,983 | -0.02% |
|
| 2022/12/07 | 9.3 | 100.18 | 4 | 100.88 | 101.00 | 5.3 | 10,046 | 0.05% |
|
| 2022/12/06 | 10.1 | 105.25 | 2 | 106.00 | 103.50 | 8.1 | 10,246 | 0.08% |
|
| 2022/12/05 | 9.1 | 109.28 | 0 | 0.00 | 108.00 | 9.1 | 10,310 | 0.09% |
|
| 2022/12/02 | 0 | 0.00 | 1 | 111.00 | 111.00 | -1 | 10,365 | -0.01% |
|
| 2022/12/01 | 2 | 111.00 | 16.3 | 111.77 | 112.50 | -14.3 | 10,376 | -0.14% |
|
| 2022/11/30 | 5 | 108.60 | 2 | 110.75 | 108.00 | 3 | 10,259 | 0.03% |
|
| 2022/11/28 | 1 | 107.50 | 1 | 109.00 | 108.50 | 0 | 10,151 | 0.00% |
|
| 2022/11/25 | 20 | 110.03 | 21 | 108.67 | 107.50 | -1 | 10,102 | -0.01% |
|
| 2022/11/24 | 2 | 105.75 | 0 | 0.00 | 107.00 | 2 | 9,830 | 0.02% |
|
| 2022/11/23 | 2 | 106.25 | 4 | 106.38 | 105.50 | -2 | 9,809 | -0.02% |
|
| 2022/11/22 | 1.2 | 107.25 | 1 | 106.00 | 107.00 | 0.2 | 9,772 | 0.00% |
|
| 2022/11/21 | 6.1 | 108.25 | 0 | 0.00 | 108.00 | 6.1 | 9,725 | 0.06% |
|
| 2022/11/18 | 4 | 110.13 | 16.4 | 111.23 | 113.00 | -12.4 | 9,512 | -0.13% |
|
| 2022/11/17 | 2 | 105.00 | 8.3 | 106.06 | 107.00 | -6.3 | 9,089 | -0.07% |
|
| 2022/11/16 | 9 | 101.60 | 23.3 | 104.36 | 104.00 | -14.3 | 8,886 | -0.16% |
|
| 2022/11/15 | 0.3 | 98.84 | 0 | 99.20 | 99.00 | 0.3 | 8,682 | 0.00% |
|
| 2022/11/14 | 4.1 | 98.91 | 5 | 100.00 | 100.50 | -1 | 8,649 | -0.01% |
|
| 2022/11/11 | 0.1 | 100.75 | 0.1 | 101.00 | 101.00 | 0.1 | 8,571 | 0.00% |
|
| 2022/11/10 | 1 | 99.60 | 1 | 100.52 | 100.50 | 0 | 8,519 | 0.00% |
|
| 2022/11/09 | 2 | 100.50 | 2 | 102.25 | 102.50 | 0 | 8,495 | 0.00% |
|
| 2022/11/08 | 6.1 | 101.24 | 2 | 100.51 | 101.00 | 4.1 | 8,550 | 0.05% |
|
| 2022/11/07 | 8 | 99.90 | 51 | 100.87 | 102.00 | -43 | 8,528 | -0.50% |
|
| 2022/11/04 | 4 | 95.30 | 30 | 96.32 | 96.80 | -26 | 8,287 | -0.31% |
|
| 2022/11/03 | 2.5 | 93.88 | 19.5 | 94.59 | 95.10 | -17 | 8,107 | -0.21% |
|
| 2022/10/28 | 0.5 | 93.20 | 0.3 | 93.00 | 92.50 | 0.2 | 8,131 | 0.00% |
|
| 2022/10/27 | 0 | 0.00 | 2.4 | 92.68 | 93.00 | -2.4 | 8,161 | -0.03% |
|
| 2022/10/26 | 3 | 91.47 | 5 | 91.44 | 91.30 | -2 | 8,133 | -0.02% |
|
| 2022/10/25 | 1 | 90.30 | 1.1 | 89.55 | 90.20 | -0.1 | 8,121 | 0.00% |
|
| 2022/10/24 | 4 | 90.95 | 7 | 91.09 | 90.00 | -3 | 8,135 | -0.04% |
|
| 2022/10/20 | 5.3 | 90.02 | 1 | 90.90 | 90.00 | 4.3 | 8,092 | 0.05% |
|
| 2022/10/19 | 10 | 90.22 | 21 | 90.67 | 91.60 | -11 | 8,056 | -0.14% |
|
| 2022/10/18 | 6 | 89.33 | 22 | 90.54 | 89.30 | -16 | 7,844 | -0.20% |
|
| 2022/10/17 | 17 | 79.76 | 12 | 81.09 | 83.10 | 5 | 7,549 | 0.07% |
|
| 2022/10/14 | 2 | 83.09 | 2 | 83.30 | 82.10 | 0 | 7,581 | 0.00% |
|
| 2022/10/13 | 0 | 0.00 | 1 | 83.80 | 82.90 | -1 | 7,723 | -0.01% |
|
| 2022/10/12 | 1 | 82.60 | 1 | 82.70 | 82.70 | 0 | 7,919 | 0.00% |
|
| 2022/10/11 | 2 | 83.50 | 1 | 84.20 | 82.90 | 1 | 7,973 | 0.01% |
|
| 2022/10/07 | 18 | 86.09 | 1 | 86.60 | 84.80 | 17 | 7,914 | 0.22% |
|
| 2022/10/06 | 5 | 90.64 | 3 | 89.30 | 89.00 | 2 | 7,802 | 0.03% |
|
| 2022/10/05 | 12 | 91.40 | 19 | 90.48 | 90.60 | -7 | 7,777 | -0.09% |
|
| 2022/10/04 | 21 | 91.05 | 18 | 90.83 | 90.70 | 3 | 7,749 | 0.04% |
|
| 2022/10/03 | 2 | 88.40 | 0 | 0.00 | 88.40 | 2 | 7,675 | 0.03% |
|
| 2022/09/30 | 9 | 88.77 | 8 | 88.21 | 88.30 | 1 | 7,713 | 0.01% |
|
| 2022/09/29 | 10.5 | 89.38 | 35 | 89.43 | 88.90 | -24.5 | 7,691 | -0.32% |
|
| 2022/09/28 | 2 | 89.15 | 6.1 | 89.71 | 88.40 | -4.1 | 7,664 | -0.05% |
|
| 2022/09/27 | 2 | 88.55 | 6 | 89.70 | 89.00 | -4 | 7,667 | -0.05% |
|
| 2022/09/26 | 1.1 | 88.70 | 1 | 90.28 | 89.20 | 0 | 7,668 | 0.00% |
|
| 2022/09/23 | 2 | 93.95 | 3 | 92.47 | 92.20 | -1 | 7,904 | -0.01% |
|
| 2022/09/22 | 5 | 91.98 | 3 | 92.77 | 93.00 | 2 | 7,956 | 0.03% |
|
| 2022/09/21 | 1.1 | 91.15 | 5 | 90.70 | 90.00 | -4 | 7,830 | -0.05% |
|
| 2022/09/20 | 11.1 | 94.19 | 29 | 93.56 | 93.20 | -18 | 7,646 | -0.23% |
|
| 2022/09/19 | 8 | 95.76 | 7.1 | 95.74 | 95.30 | 0.9 | 7,475 | 0.01% |
|
| 2022/09/16 | 12.1 | 94.17 | 11 | 96.24 | 93.70 | 1.1 | 7,292 | 0.01% |
|
| 2022/09/15 | 14 | 93.72 | 22 | 95.19 | 95.50 | -8 | 7,172 | -0.11% |
|
| 2022/09/14 | 29.2 | 91.19 | 7 | 91.81 | 91.00 | 22.2 | 6,920 | 0.32% |
|
| 2022/09/13 | 15.1 | 94.62 | 10 | 94.38 | 92.90 | 5.1 | 6,768 | 0.07% |
|
| 2022/09/12 | 9 | 90.08 | 14.2 | 90.22 | 91.10 | -5.2 | 6,573 | -0.08% |
|
| 2022/09/08 | 0.3 | 84.90 | 29.1 | 84.78 | 86.20 | -28.9 | 6,484 | -0.44% |
|
| 2022/09/07 | 12.1 | 80.32 | 0 | 0.00 | 80.30 | 12.1 | 6,467 | 0.19% |
|
| 2022/09/06 | 21.1 | 82.04 | 0.1 | 81.50 | 81.20 | 21 | 6,615 | 0.32% |
|
| 2022/09/05 | 1.1 | 84.00 | 0 | 84.10 | 83.50 | 1 | 6,663 | 0.02% |
|
| 2022/09/02 | 0 | 0.00 | 13 | 84.37 | 85.10 | -13 | 6,708 | -0.19% |
|
| 2022/09/01 | 4 | 84.53 | 0 | 0.00 | 83.90 | 4 | 6,762 | 0.06% |
|
| 2022/08/31 | 0 | 0.00 | 1.2 | 85.55 | 85.90 | -1.2 | 6,740 | -0.02% |
|
| 2022/08/30 | 2 | 84.65 | 0 | 0.00 | 84.50 | 2 | 6,789 | 0.03% |
|
| 2022/08/29 | 4.2 | 83.92 | 2 | 84.40 | 84.80 | 2.2 | 6,829 | 0.03% |
|
| 2022/08/26 | 0 | 0.00 | 2 | 86.90 | 87.00 | -2 | 6,799 | -0.03% |
|
| 2022/08/25 | 0.2 | 85.10 | 1 | 85.10 | 85.70 | -0.8 | 6,768 | -0.01% |
|
| 2022/08/24 | 1 | 83.10 | 0 | 0.00 | 83.50 | 1 | 6,749 | 0.01% |
|
| 2022/08/23 | 0 | 0.00 | 3.5 | 83.62 | 83.50 | -3.5 | 6,791 | -0.05% |
|
| 2022/08/22 | 8 | 85.89 | 0 | 0.00 | 85.00 | 8 | 6,893 | 0.12% |
|
| 2022/08/19 | 4 | 87.13 | 7 | 87.33 | 87.10 | -3 | 6,903 | -0.04% |
|
| 2022/08/18 | 10 | 86.90 | 0 | 0.00 | 86.90 | 10 | 6,890 | 0.15% |
|
| 2022/08/17 | 3.2 | 83.60 | 8 | 85.01 | 85.30 | -4.8 | 6,838 | -0.07% |
|
| 2022/08/16 | 5.5 | 84.15 | 2 | 84.90 | 83.60 | 3.5 | 6,825 | 0.05% |
|
| 2022/08/15 | 9.2 | 85.26 | 14 | 85.09 | 85.20 | -4.9 | 6,797 | -0.07% |
|
| 2022/08/12 | 11 | 82.09 | 1 | 82.80 | 82.80 | 10 | 6,669 | 0.15% |
|
| 2022/08/11 | 2.3 | 80.62 | 1 | 81.00 | 80.30 | 1.3 | 6,549 | 0.02% |
|
| 2022/08/10 | 0.1 | 79.40 | 1 | 79.40 | 79.30 | -0.9 | 6,543 | -0.01% |
|
| 2022/08/09 | 4 | 78.65 | 2 | 79.70 | 79.90 | 2 | 6,553 | 0.03% |
|
| 2022/08/08 | 16.1 | 80.10 | 1 | 79.60 | 79.70 | 15.1 | 6,590 | 0.23% |
|
| 2022/08/05 | 8.1 | 80.36 | 1 | 80.60 | 80.60 | 7.1 | 6,588 | 0.11% |
|
| 2022/08/04 | 34.1 | 80.37 | 3 | 79.80 | 79.60 | 31.1 | 6,598 | 0.47% |
|
| 2022/08/03 | 13 | 92.22 | 141 | 92.05 | 92.30 | -128 | 6,507 | -1.97% |
大賣/鉅額交易
|
| 2022/08/02 | 3 | 92.03 | 7.1 | 92.63 | 92.20 | -4.1 | 6,427 | -0.06% |
|
| 2022/08/01 | 0 | 0.00 | 13 | 92.78 | 93.30 | -13 | 6,343 | -0.20% |
|
| 2022/07/29 | 3 | 91.20 | 0 | 0.00 | 91.40 | 3 | 6,304 | 0.05% |
|
| 2022/07/28 | 3 | 91.23 | 4 | 92.13 | 90.70 | -1 | 6,307 | -0.02% |
|
| 2022/07/27 | 9 | 90.32 | 0 | 0.00 | 91.00 | 9 | 6,285 | 0.14% |
|
| 2022/07/26 | 4 | 90.73 | 1 | 92.00 | 89.80 | 3 | 6,222 | 0.05% |
|
| 2022/07/25 | 1 | 95.90 | 2 | 94.10 | 94.00 | -1 | 6,130 | -0.02% |
|
| 2022/07/22 | 12.1 | 96.26 | 3 | 95.73 | 95.30 | 9.1 | 6,050 | 0.15% |
|
| 2022/07/21 | 6 | 97.05 | 0 | 0.00 | 97.90 | 6 | 5,927 | 0.10% |
|
| 2022/07/20 | 3.1 | 95.83 | 2 | 96.83 | 96.80 | 1.1 | 5,880 | 0.02% |
|
| 2022/07/19 | 1 | 91.40 | 5 | 92.12 | 93.80 | -4 | 5,812 | -0.07% |
|
| 2022/07/18 | 0 | 0.00 | 1 | 90.90 | 91.80 | -1 | 5,674 | -0.02% |
|
| 2022/07/14 | 0 | 0.00 | 2 | 87.20 | 87.40 | -2 | 5,744 | -0.03% |
|
| 2022/07/13 | 7 | 86.34 | 0 | 0.00 | 86.00 | 7 | 5,840 | 0.12% |
|
| 2022/07/12 | 2 | 83.95 | 5 | 84.52 | 83.40 | -3 | 5,872 | -0.05% |
|
| 2022/07/11 | 1 | 87.40 | 54 | 88.97 | 87.50 | -53 | 5,853 | -0.91% |
|
| 2022/07/08 | 2 | 88.65 | 1.7 | 88.61 | 89.30 | 0.3 | 5,914 | 0.01% |
|
| 2022/07/07 | 1.1 | 85.53 | 0 | 0.00 | 86.70 | 1.1 | 5,950 | 0.02% |
|
| 2022/07/06 | 52 | 87.29 | 2 | 86.85 | 86.00 | 50 | 6,044 | 0.83% |
|
| 2022/07/05 | 2 | 85.60 | 2 | 85.35 | 86.20 | 0 | 6,044 | 0.00% |
|
| 2022/07/04 | 4 | 82.70 | 2 | 82.84 | 83.40 | 2 | 6,076 | 0.03% |
|
| 2022/07/01 | 3.1 | 82.16 | 0 | 0.00 | 81.50 | 3.1 | 6,107 | 0.05% |
|
| 2022/06/30 | 14 | 89.08 | 1 | 89.30 | 88.70 | 13 | 5,859 | 0.22% |
|
| 2022/06/29 | 2 | 92.00 | 0 | 0.00 | 92.00 | 2 | 5,812 | 0.03% |
|
| 2022/06/28 | 1 | 92.90 | 0 | 0.00 | 93.00 | 1 | 5,798 | 0.02% |
|
| 2022/06/27 | 3 | 95.13 | 0 | 0.00 | 95.30 | 3 | 5,842 | 0.05% |
|
| 2022/06/23 | 2 | 93.90 | 3 | 92.63 | 92.30 | -1 | 5,883 | -0.02% |
|
| 2022/06/22 | 3.4 | 93.12 | 0 | 0.00 | 92.10 | 3.4 | 5,892 | 0.06% |
|
| 2022/06/20 | 1.1 | 94.50 | 2.1 | 94.41 | 93.90 | -1.1 | 5,958 | -0.02% |
|
| 2022/06/17 | 1.1 | 97.54 | 0 | 0.00 | 98.00 | 1.1 | 6,056 | 0.02% |
|
| 2022/06/16 | 2.2 | 99.95 | 2 | 100.67 | 98.80 | 0.1 | 6,177 | 0.00% |
|
| 2022/06/15 | 18.3 | 100.05 | 2 | 101.75 | 100.00 | 16.3 | 6,163 | 0.26% |
|
| 2022/06/14 | 1 | 103.98 | 0 | 104.00 | 104.00 | 1 | 6,154 | 0.02% |
|
| 2022/06/13 | 11.1 | 105.64 | 1 | 106.50 | 106.00 | 10.1 | 6,167 | 0.16% |
|
| 2022/06/10 | 6 | 109.67 | 1 | 109.50 | 109.50 | 5 | 6,272 | 0.08% |
|
| 2022/06/09 | 0 | 0.00 | 3 | 114.00 | 114.00 | -3 | 6,453 | -0.05% |
|
| 2022/06/08 | 2 | 115.25 | 2 | 114.75 | 114.50 | 0 | 6,731 | 0.00% |
|
| 2022/06/07 | 1 | 112.00 | 3 | 113.33 | 114.00 | -2 | 6,811 | -0.03% |
|
| 2022/06/02 | 1.2 | 111.50 | 0 | 0.00 | 110.50 | 1.2 | 7,007 | 0.02% |
|
| 2022/06/01 | 1 | 112.00 | 1.3 | 113.00 | 112.50 | -0.3 | 7,227 | 0.00% |
|
| 2022/05/31 | 2 | 112.50 | 0.1 | 113.00 | 113.00 | 2 | 7,306 | 0.03% |
|
| 2022/05/30 | 1 | 113.50 | 3 | 112.50 | 112.50 | -2 | 7,376 | -0.03% |
|
| 2022/05/27 | 1 | 109.00 | 3.1 | 107.84 | 108.00 | -2.1 | 7,348 | -0.03% |
|
| 2022/05/26 | 0 | 105.50 | 0 | 106.50 | 105.00 | 0 | 7,523 | 0.00% |
|
| 2022/05/25 | 9 | 105.00 | 0 | 106.50 | 105.50 | 9 | 7,686 | 0.12% |
|
| 2022/05/24 | 0 | 105.00 | 3 | 104.51 | 104.50 | -3 | 7,831 | -0.04% |
|
| 2022/05/23 | 3 | 106.17 | 0 | 0.00 | 105.50 | 3 | 7,936 | 0.04% |
|
| 2022/05/20 | 1 | 108.50 | 0 | 0.00 | 107.00 | 1 | 8,155 | 0.01% |
|
| 2022/05/18 | 0 | 0.00 | 2 | 109.50 | 110.50 | -2 | 8,338 | -0.02% |
|
| 2022/05/16 | 3 | 107.67 | 3 | 108.33 | 107.50 | 0 | 8,507 | 0.00% |
|
| 2022/05/13 | 0.1 | 107.18 | 0 | 109.00 | 108.00 | 0.1 | 8,587 | 0.00% |
|
| 2022/05/12 | 2.1 | 106.20 | 2 | 106.00 | 105.50 | 0.1 | 8,662 | 0.00% |
|
| 2022/05/11 | 8.1 | 108.18 | 1 | 110.00 | 106.00 | 7.1 | 8,893 | 0.08% |
|
| 2022/05/10 | 1.1 | 107.98 | 2 | 108.75 | 110.00 | -1 | 8,902 | -0.01% |
|
| 2022/05/09 | 1 | 112.00 | 1 | 110.50 | 110.00 | 0 | 9,013 | 0.00% |
|
| 2022/05/06 | 0 | 0.00 | 2 | 111.50 | 111.50 | -2 | 9,231 | -0.02% |
|
| 2022/05/05 | 2 | 116.00 | 0 | 0.00 | 114.50 | 2 | 9,365 | 0.02% |
|
| 2022/04/29 | 18 | 110.25 | 0 | 0.00 | 108.50 | 18 | 9,485 | 0.19% |
|
| 2022/04/28 | 4 | 107.50 | 0 | 0.00 | 108.00 | 4 | 9,529 | 0.04% |
|
| 2022/04/27 | 3 | 106.34 | 2 | 106.51 | 107.50 | 1 | 9,616 | 0.01% |
|
| 2022/04/26 | 2 | 108.75 | 1.1 | 109.95 | 108.50 | 0.9 | 9,599 | 0.01% |
|
| 2022/04/25 | 2.1 | 108.49 | 1 | 108.50 | 107.00 | 1.1 | 9,596 | 0.01% |
|
| 2022/04/22 | 3.1 | 111.86 | 0 | 0.00 | 111.50 | 3.1 | 9,530 | 0.03% |
|
| 2022/04/21 | 5.1 | 115.30 | 0 | 0.00 | 113.50 | 5.1 | 9,544 | 0.05% |
|
| 2022/04/20 | 3 | 113.83 | 1 | 114.50 | 116.00 | 2 | 9,565 | 0.02% |
|
| 2022/04/19 | 12 | 113.71 | 1 | 114.50 | 113.50 | 11 | 9,539 | 0.12% |
|
| 2022/04/18 | 2 | 111.00 | 1 | 112.00 | 111.00 | 1 | 9,657 | 0.01% |
|
| 2022/04/15 | 2.3 | 112.79 | 0 | 0.00 | 112.50 | 2.3 | 9,847 | 0.02% |
|
| 2022/04/14 | 3.1 | 115.50 | 3.1 | 116.50 | 114.50 | 0 | 10,028 | 0.00% |
|
| 2022/04/13 | 9.2 | 116.67 | 2 | 116.00 | 116.00 | 7.2 | 10,073 | 0.07% |
|
| 2022/04/12 | 4.7 | 116.39 | 2 | 116.50 | 117.00 | 2.7 | 10,092 | 0.03% |
|
| 2022/04/11 | 1 | 120.00 | 2 | 120.25 | 119.50 | -1 | 10,188 | -0.01% |
|
| 2022/04/08 | 4.1 | 122.39 | 6 | 122.50 | 122.50 | -1.9 | 10,174 | -0.02% |
|
| 2022/04/07 | 9.1 | 124.55 | 0 | 127.00 | 122.50 | 9.1 | 10,113 | 0.09% |
|
| 2022/04/06 | 3 | 128.17 | 0 | 0.00 | 127.50 | 3 | 10,048 | 0.03% |
|
| 2022/04/01 | 1 | 130.00 | 7 | 129.00 | 130.50 | -6 | 10,021 | -0.06% |
|
| 2022/03/31 | 3 | 129.83 | 3 | 130.33 | 130.00 | 0 | 10,067 | 0.00% |
|
| 2022/03/30 | 3.3 | 130.83 | 0 | 0.00 | 130.00 | 3.3 | 10,111 | 0.03% |
|
| 2022/03/29 | 1 | 131.00 | 3 | 131.67 | 131.00 | -2 | 10,208 | -0.02% |
|
| 2022/03/28 | 5 | 129.70 | 7 | 129.64 | 131.50 | -2 | 10,345 | -0.02% |
|
| 2022/03/25 | 5 | 130.70 | 2 | 130.75 | 130.50 | 3 | 10,598 | 0.03% |
|
| 2022/03/24 | 3.2 | 128.22 | 4 | 129.38 | 129.50 | -0.8 | 10,745 | -0.01% |
|
| 2022/03/23 | 9 | 129.11 | 5 | 129.20 | 129.00 | 4 | 10,883 | 0.04% |
|
| 2022/03/22 | 86 | 126.87 | 12 | 127.29 | 128.50 | 74 | 11,334 | 0.65% |
|
| 2022/03/21 | 4.1 | 131.03 | 0.1 | 132.00 | 131.00 | 4 | 11,369 | 0.04% |
|
| 2022/03/18 | 4 | 129.75 | 4 | 130.50 | 130.50 | 0 | 11,535 | 0.00% |
|
| 2022/03/17 | 7 | 130.43 | 5 | 131.60 | 130.50 | 2 | 12,011 | 0.02% |
|
| 2022/03/16 | 4 | 126.88 | 3 | 127.67 | 127.00 | 1 | 12,303 | 0.01% |
|
| 2022/03/15 | 11.1 | 127.73 | 2 | 128.75 | 126.00 | 9.1 | 12,771 | 0.07% |
|
| 2022/03/14 | 13 | 129.23 | 7 | 130.07 | 130.50 | 6 | 13,145 | 0.05% |
|
| 2022/03/11 | 20 | 132.65 | 1 | 132.50 | 133.00 | 19 | 13,092 | 0.15% |
|
| 2022/03/10 | 5 | 138.80 | 5 | 141.20 | 138.50 | 0 | 13,162 | 0.00% |
|
| 2022/03/09 | 10 | 136.15 | 5 | 136.20 | 136.00 | 5 | 13,254 | 0.04% |
|
| 2022/03/08 | 7 | 137.71 | 7.1 | 137.08 | 135.50 | -0.1 | 13,304 | 0.00% |
|
| 2022/03/07 | 9 | 140.94 | 1.9 | 141.74 | 139.50 | 7.1 | 13,326 | 0.05% |
|
| 2022/03/04 | 4 | 148.13 | 2 | 147.25 | 148.00 | 2 | 13,289 | 0.02% |
|
| 2022/03/03 | 5 | 148.80 | 4 | 149.38 | 148.50 | 1 | 13,403 | 0.01% |
|
| 2022/03/02 | 9 | 145.50 | 5 | 145.30 | 146.00 | 4 | 13,442 | 0.03% |
|
| 2022/03/01 | 6 | 145.00 | 9 | 145.56 | 145.50 | -3 | 13,445 | -0.02% |
|
| 2022/02/25 | 9 | 140.72 | 4 | 140.50 | 140.00 | 5 | 13,345 | 0.04% |
|
| 2022/02/24 | 2 | 142.75 | 2 | 142.00 | 141.00 | 0 | 13,363 | 0.00% |
|
| 2022/02/23 | 5 | 143.50 | 15 | 144.70 | 148.00 | -10 | 13,405 | -0.07% |
|
| 2022/02/22 | 27 | 141.43 | 2.1 | 140.98 | 140.00 | 24.9 | 13,560 | 0.18% |
|
| 2022/02/21 | 15 | 148.03 | 0 | 0.00 | 147.50 | 15 | 13,689 | 0.11% |
|
| 2022/02/18 | 6.1 | 150.91 | 5 | 152.10 | 152.50 | 1.1 | 13,886 | 0.01% |
|
| 2022/02/17 | 2.1 | 152.45 | 4.1 | 153.15 | 152.50 | -2 | 14,252 | -0.01% |
|
| 2022/02/16 | 4 | 152.00 | 0 | 0.00 | 151.50 | 4 | 14,789 | 0.03% |
|
| 2022/02/15 | 6 | 147.00 | 10 | 149.55 | 149.50 | -4 | 15,392 | -0.03% |
|
| 2022/02/14 | 6 | 144.00 | 1 | 145.00 | 143.50 | 5 | 15,733 | 0.03% |
|
| 2022/02/11 | 9.1 | 149.92 | 1 | 150.50 | 148.00 | 8.1 | 16,225 | 0.05% |
|
| 2022/02/10 | 2 | 151.00 | 0 | 0.00 | 150.00 | 2 | 16,909 | 0.01% |
|
| 2022/02/09 | 0 | 0.00 | 0 | 153.00 | 152.50 | 0 | 17,851 | 0.00% |
|
| 2022/02/08 | 0 | 0.00 | 18.4 | 152.31 | 152.50 | -18.4 | 18,397 | -0.10% |
|
| 2022/02/07 | 0 | 0.00 | 6 | 144.25 | 146.00 | -6 | 18,438 | -0.03% |
|
| 2022/01/26 | 15 | 139.63 | 11 | 140.50 | 137.50 | 4 | 18,851 | 0.02% |
|
| 2022/01/25 | 4.1 | 140.85 | 11 | 142.09 | 142.00 | -6.9 | 19,252 | -0.04% |
|
| 2022/01/24 | 1 | 136.50 | 7 | 138.07 | 140.00 | -6 | 19,863 | -0.03% |
|
| 2022/01/21 | 2 | 140.75 | 1 | 142.00 | 141.00 | 1 | 20,164 | 0.00% |
|
| 2022/01/20 | 11 | 141.77 | 2.3 | 142.00 | 142.00 | 8.8 | 20,174 | 0.04% |
|
| 2022/01/19 | 6 | 143.50 | 0 | 0.00 | 143.50 | 6 | 20,165 | 0.03% |
|
| 2022/01/18 | 1 | 143.50 | 1 | 144.50 | 143.00 | 0 | 20,268 | 0.00% |
|
| 2022/01/17 | 0 | 0.00 | 0.3 | 138.00 | 140.50 | -0.3 | 20,318 | 0.00% |
|
| 2022/01/14 | 7 | 135.66 | 3 | 136.33 | 138.50 | 4 | 20,520 | 0.02% |
|
| 2022/01/13 | 2.2 | 139.50 | 4 | 140.50 | 139.50 | -1.8 | 21,100 | -0.01% |
|
| 2022/01/12 | 1 | 144.00 | 2 | 142.00 | 142.00 | -1 | 21,156 | 0.00% |
|
| 2022/01/11 | 9.1 | 143.17 | 2 | 145.00 | 141.00 | 7.1 | 21,319 | 0.03% |
|
| 2022/01/10 | 3 | 145.00 | 6 | 147.17 | 149.00 | -3 | 21,764 | -0.01% |
|
| 2022/01/07 | 23.8 | 146.07 | 54 | 146.11 | 147.50 | -30.3 | 21,736 | -0.14% |
|
| 2022/01/06 | 1 | 149.00 | 45 | 154.00 | 154.50 | -44 | 21,802 | -0.20% |
|
| 2022/01/05 | 0.2 | 154.50 | 1 | 154.00 | 154.00 | -0.8 | 22,262 | 0.00% |
|
| 2022/01/04 | 9.2 | 153.41 | 3 | 154.67 | 152.50 | 6.2 | 23,353 | 0.03% |
|
| 2022/01/03 | 6.4 | 153.09 | 51 | 153.51 | 156.50 | -44.6 | 24,034 | -0.19% |
|
| 2021/12/30 | 1 | 153.50 | 1 | 152.50 | 155.50 | 0 | 24,047 | 0.00% |
|
| 2021/12/29 | 3.2 | 154.31 | 1 | 155.00 | 154.00 | 2.2 | 24,031 | 0.01% |
|
| 2021/12/28 | 6 | 156.08 | 0 | 0.00 | 156.50 | 6 | 24,030 | 0.02% |
|
| 2021/12/27 | 2.2 | 156.82 | 4 | 156.75 | 155.00 | -1.8 | 24,009 | -0.01% |
|
| 2021/12/24 | 0 | 0.00 | 1 | 154.50 | 156.00 | -1 | 23,957 | 0.00% |
|
| 2021/12/23 | 2 | 155.50 | 1 | 158.00 | 155.00 | 1 | 23,949 | 0.00% |
|
| 2021/12/22 | 3 | 156.33 | 2 | 157.50 | 157.00 | 1 | 23,896 | 0.00% |
|
| 2021/12/21 | 0 | 0.00 | 3 | 155.67 | 155.00 | -3 | 23,739 | -0.01% |
|
| 2021/12/20 | 8 | 157.88 | 108 | 159.37 | 153.50 | -100 | 23,512 | -0.43% |
大賣/
|
| 2021/12/17 | 5 | 154.60 | 5 | 155.00 | 154.50 | 0 | 23,365 | 0.00% |
|
| 2021/12/16 | 256 | 163.50 | 61.1 | 161.74 | 158.00 | 194.9 | 23,232 | 0.84% |
大買/鉅額交易
|
| 2021/12/15 | 8 | 153.13 | 5 | 153.70 | 152.50 | 3 | 22,701 | 0.01% |
|
| 2021/12/14 | 2 | 155.00 | 3.5 | 153.43 | 151.50 | -1.5 | 22,456 | -0.01% |
|
| 2021/12/13 | 59.5 | 158.73 | 182.7 | 157.65 | 160.00 | -123.2 | 22,105 | -0.56% |
大賣/鉅額交易
|
| 2021/12/10 | 73.6 | 150.99 | 75 | 151.17 | 152.50 | -1.5 | 21,555 | -0.01% |
|
| 2021/12/09 | 183 | 147.00 | 146 | 145.59 | 148.00 | 37 | 21,107 | 0.18% |
大買/大賣/
|
| 2021/12/08 | 104.5 | 141.39 | 212.8 | 139.01 | 142.50 | -108.3 | 20,581 | -0.53% |
大買/大賣/鉅額交易
|
| 2021/12/07 | 5 | 133.40 | 1 | 134.50 | 132.50 | 4 | 20,071 | 0.02% |
|
| 2021/12/06 | 23.4 | 133.90 | 1 | 134.00 | 134.50 | 22.4 | 19,908 | 0.11% |
|
| 2021/12/03 | 101.7 | 140.99 | 8 | 141.13 | 141.00 | 93.7 | 19,687 | 0.48% |
大買/
|
| 2021/12/02 | 1 | 137.00 | 0 | 0.00 | 136.50 | 1 | 19,627 | 0.01% |
|
| 2021/12/01 | 0 | 0.00 | 1.6 | 136.22 | 139.00 | -1.6 | 19,526 | -0.01% |
|
| 2021/11/30 | 35 | 137.49 | 1 | 138.50 | 136.00 | 34 | 19,466 | 0.17% |
|
| 2021/11/29 | 4.1 | 131.37 | 5.7 | 130.82 | 132.00 | -1.6 | 19,444 | -0.01% |
|
| 2021/11/26 | 11 | 135.50 | 0 | 0.00 | 135.00 | 11 | 19,377 | 0.06% |
|
| 2021/11/25 | 0.1 | 134.50 | 0 | 0.00 | 134.00 | 0.1 | 19,277 | 0.00% |
|
| 2021/11/24 | 2.1 | 134.21 | 0 | 0.00 | 134.00 | 2.1 | 19,241 | 0.01% |
|
| 2021/11/23 | 14.5 | 134.17 | 5.2 | 134.40 | 134.50 | 9.3 | 19,141 | 0.05% |
|
| 2021/11/22 | 19.4 | 138.60 | 4.3 | 138.59 | 138.00 | 15.1 | 18,983 | 0.08% |
|
| 2021/11/19 | 4 | 140.63 | 6 | 142.33 | 141.00 | -2 | 18,878 | -0.01% |
|
| 2021/11/18 | 28.6 | 140.28 | 3 | 142.33 | 138.50 | 25.6 | 18,774 | 0.14% |
|
| 2021/11/17 | 6 | 139.67 | 6.2 | 141.26 | 143.00 | -0.2 | 18,459 | 0.00% |
|
| 2021/11/16 | 7.4 | 140.32 | 45.1 | 140.52 | 140.50 | -37.7 | 18,248 | -0.21% |
|
| 2021/11/15 | 29 | 137.67 | 154.7 | 136.43 | 136.00 | -125.7 | 17,904 | -0.70% |
大賣/鉅額交易
|
| 2021/11/12 | 13.7 | 133.42 | 17 | 133.77 | 135.50 | -3.3 | 17,418 | -0.02% |
|
| 2021/11/11 | 31.1 | 137.42 | 7 | 138.79 | 137.00 | 24.1 | 16,805 | 0.14% |
|
| 2021/11/10 | 150 | 138.65 | 168.7 | 138.08 | 139.00 | -18.7 | 16,617 | -0.11% |
大買/大賣/
|
| 2021/11/09 | 34.5 | 136.86 | 48.7 | 136.37 | 136.50 | -14.2 | 16,104 | -0.09% |
|
| 2021/11/08 | 13.5 | 130.52 | 22.6 | 132.62 | 133.50 | -9.1 | 15,262 | -0.06% |
|
| 2021/11/05 | 38.7 | 125.29 | 101.5 | 127.04 | 124.00 | -62.8 | 14,409 | -0.44% |
大賣/
|
| 2021/11/04 | 1.1 | 121.64 | 4.8 | 122.92 | 121.00 | -3.7 | 13,781 | -0.03% |
|
| 2021/11/03 | 227.8 | 122.01 | 321 | 120.42 | 123.00 | -93.2 | 13,598 | -0.69% |
大買/大賣/
|
| 2021/11/02 | 18.2 | 119.37 | 22.3 | 120.69 | 118.50 | -4.2 | 13,020 | -0.03% |
|
| 2021/11/01 | 232.5 | 119.39 | 25 | 118.26 | 119.50 | 207.5 | 12,583 | 1.65% |
大買/鉅額交易
|
| 2021/10/29 | 5 | 110.60 | 41.4 | 111.25 | 112.50 | -36.4 | 11,904 | -0.31% |
|
| 2021/10/28 | 0 | 0.00 | 1 | 107.50 | 107.50 | -1 | 11,594 | -0.01% |
|
| 2021/10/27 | 1 | 107.00 | 1 | 107.00 | 108.00 | 0 | 11,525 | 0.00% |
|
| 2021/10/26 | 4 | 106.13 | 4 | 106.50 | 105.50 | 0 | 11,465 | 0.00% |
|
| 2021/10/25 | 2 | 104.50 | 1.1 | 104.95 | 104.00 | 0.9 | 11,395 | 0.01% |
|
| 2021/10/22 | 27.1 | 106.22 | 11 | 105.77 | 105.00 | 16.1 | 11,377 | 0.14% |
|
| 2021/10/21 | 124 | 115.88 | 21 | 109.50 | 106.50 | 103 | 11,294 | 0.91% |
大買/鉅額交易
|
| 2021/10/20 | 5 | 110.60 | 104 | 109.52 | 110.00 | -99 | 10,860 | -0.91% |
大賣/
|
| 2021/10/19 | 4.1 | 108.88 | 12 | 109.28 | 110.00 | -7.9 | 10,784 | -0.07% |
|
| 2021/10/18 | 78.3 | 110.41 | 281.1 | 111.03 | 107.00 | -202.9 | 10,665 | -1.90% |
大賣/鉅額交易
|
| 2021/10/15 | 305 | 106.77 | 6.2 | 106.41 | 107.00 | 298.9 | 10,137 | 2.95% |
大買/鉅額交易
|
| 2021/10/14 | 3.4 | 104.96 | 9 | 105.11 | 104.50 | -5.6 | 9,964 | -0.06% |
|
| 2021/10/13 | 7.3 | 106.05 | 16.1 | 105.61 | 107.00 | -8.9 | 9,776 | -0.09% |
|
| 2021/10/12 | 23.1 | 103.95 | 120.9 | 104.62 | 105.00 | -97.8 | 9,222 | -1.06% |
大賣/
|
| 2021/10/08 | 86 | 99.38 | 42.3 | 98.48 | 100.50 | 43.7 | 8,078 | 0.54% |
|
| 2021/10/07 | 2 | 89.85 | 13 | 91.80 | 91.80 | -11 | 7,290 | -0.15% |
|
| 2021/10/06 | 17 | 83.71 | 1.5 | 84.40 | 83.50 | 15.5 | 7,296 | 0.21% |
|
| 2021/10/05 | 4.1 | 84.05 | 2 | 84.55 | 84.90 | 2.1 | 7,486 | 0.03% |
|
| 2021/10/04 | 0.1 | 85.80 | 2 | 85.90 | 84.80 | -1.9 | 7,591 | -0.03% |
|
| 2021/10/01 | 4.1 | 85.52 | 2 | 85.50 | 86.00 | 2.1 | 7,741 | 0.03% |
|
| 2021/09/30 | 4 | 85.93 | 1 | 86.90 | 86.80 | 3 | 7,810 | 0.04% |
|
| 2021/09/29 | 7 | 87.24 | 6 | 87.52 | 86.90 | 1 | 7,877 | 0.01% |
|
| 2021/09/28 | 1 | 89.70 | 2 | 90.00 | 89.70 | -1 | 7,928 | -0.01% |
|
| 2021/09/27 | 1 | 90.80 | 2.5 | 91.22 | 90.50 | -1.5 | 7,945 | -0.02% |
|
| 2021/09/24 | 7 | 93.49 | 2 | 93.40 | 92.10 | 5 | 7,949 | 0.06% |
|
| 2021/09/23 | 0 | 92.50 | 1 | 92.70 | 93.00 | -1 | 7,945 | -0.01% |
|
| 2021/09/22 | 0 | 0.00 | 6 | 90.85 | 91.00 | -6 | 7,995 | -0.08% |
|
| 2021/09/17 | 2 | 90.50 | 2 | 90.60 | 91.10 | 0 | 8,137 | 0.00% |
|
| 2021/09/16 | 1 | 91.00 | 2 | 90.45 | 90.90 | -1 | 8,304 | -0.01% |
|
| 2021/09/15 | 1 | 89.60 | 0 | 0.00 | 89.00 | 1 | 8,329 | 0.01% |
|
| 2021/09/14 | 2 | 90.60 | 0 | 0.00 | 90.20 | 2 | 8,458 | 0.02% |
|
| 2021/09/13 | 8 | 90.48 | 0 | 0.00 | 90.10 | 8 | 8,842 | 0.09% |
|
| 2021/09/10 | 1 | 89.30 | 1 | 90.00 | 90.30 | 0 | 9,126 | 0.00% |
|
| 2021/09/09 | 3 | 88.07 | 3 | 89.00 | 89.90 | 0 | 9,546 | 0.00% |
|
| 2021/09/08 | 7 | 90.24 | 0 | 0.00 | 87.70 | 7 | 9,669 | 0.07% |
|
| 2021/09/07 | 5 | 92.42 | 6 | 92.32 | 91.30 | -1 | 9,625 | -0.01% |
|
| 2021/09/06 | 12 | 90.21 | 30 | 90.50 | 90.70 | -18 | 9,556 | -0.19% |
|
| 2021/09/03 | 13 | 89.65 | 1 | 90.00 | 90.20 | 12 | 9,531 | 0.13% |
|
| 2021/09/02 | 18 | 91.45 | 5 | 89.50 | 88.80 | 13 | 9,559 | 0.14% |
|
| 2021/09/01 | 0.1 | 91.20 | 4 | 90.08 | 91.50 | -4 | 9,567 | -0.04% |
|
| 2021/08/31 | 6 | 86.50 | 12 | 87.77 | 87.80 | -6 | 9,523 | -0.06% |
|
| 2021/08/30 | 2 | 85.35 | 0 | 0.00 | 85.30 | 2 | 9,551 | 0.02% |
|
| 2021/08/27 | 1 | 86.00 | 0 | 0.00 | 86.30 | 1 | 9,540 | 0.01% |
|
| 2021/08/26 | 16 | 86.29 | 0 | 0.00 | 86.00 | 16 | 9,584 | 0.17% |
|
| 2021/08/25 | 3 | 87.00 | 0.2 | 87.40 | 87.20 | 2.8 | 9,663 | 0.03% |
|
| 2021/08/24 | 8 | 86.60 | 7 | 86.30 | 86.20 | 1 | 9,735 | 0.01% |
|
| 2021/08/23 | 0 | 0.00 | 1 | 83.30 | 83.20 | -1 | 9,652 | -0.01% |
|
| 2021/08/20 | 4 | 81.50 | 3 | 81.60 | 81.50 | 1 | 9,748 | 0.01% |
|
| 2021/08/19 | 1 | 83.60 | 0 | 0.00 | 83.10 | 1 | 9,724 | 0.01% |
|
| 2021/08/18 | 3 | 83.57 | 0 | 0.00 | 86.40 | 3 | 9,819 | 0.03% |
|
| 2021/08/17 | 14.3 | 88.08 | 5 | 85.60 | 85.60 | 9.3 | 10,014 | 0.09% |
|
| 2021/08/16 | 16.1 | 88.32 | 1 | 90.70 | 88.10 | 15.1 | 10,070 | 0.15% |
|
| 2021/08/13 | 1 | 92.40 | 10 | 92.60 | 92.50 | -9 | 10,272 | -0.09% |
|
| 2021/08/12 | 5 | 91.54 | 3 | 90.00 | 94.60 | 2 | 10,641 | 0.02% |
|
| 2021/08/11 | 2.1 | 95.70 | 1 | 92.80 | 92.80 | 1.1 | 10,843 | 0.01% |
|
| 2021/08/10 | 2 | 97.80 | 0 | 0.00 | 97.60 | 2 | 11,111 | 0.02% |
|
| 2021/08/09 | 0 | 0.00 | 9 | 100.50 | 99.10 | -9 | 11,543 | -0.08% |
|
| 2021/08/05 | 12 | 97.14 | 25 | 97.40 | 97.20 | -13 | 12,496 | -0.10% |
|
| 2021/08/04 | 1 | 98.70 | 0.5 | 99.10 | 99.30 | 0.5 | 12,478 | 0.00% |
|
| 2021/08/03 | 14 | 99.37 | 14 | 98.14 | 98.50 | 0 | 12,714 | 0.00% |
|
| 2021/08/02 | 8 | 99.90 | 9 | 100.39 | 99.50 | -1 | 13,015 | -0.01% |
|
| 2021/07/30 | 12 | 99.48 | 1 | 99.30 | 100.00 | 11 | 13,181 | 0.08% |
|
| 2021/07/29 | 9 | 99.12 | 0 | 0.00 | 98.80 | 9 | 13,315 | 0.07% |
|
| 2021/07/28 | 12 | 100.15 | 1 | 101.00 | 99.50 | 11 | 13,431 | 0.08% |
|
| 2021/07/27 | 3 | 101.50 | 8 | 102.25 | 101.00 | -5 | 13,611 | -0.04% |
|
| 2021/07/26 | 2.5 | 101.60 | 20 | 100.23 | 101.00 | -17.5 | 13,723 | -0.13% |
|
| 2021/07/23 | 5 | 97.14 | 1 | 97.20 | 97.00 | 4 | 13,571 | 0.03% |
|
| 2021/07/22 | 13 | 97.18 | 0.2 | 97.50 | 97.30 | 12.8 | 13,652 | 0.09% |
|
| 2021/07/21 | 2 | 96.90 | 15 | 95.60 | 96.10 | -13 | 13,730 | -0.09% |
|
| 2021/07/20 | 0 | 0.00 | 1 | 99.80 | 98.90 | -1 | 13,774 | -0.01% |
|
| 2021/07/19 | 7 | 100.21 | 2 | 99.50 | 100.00 | 5 | 13,920 | 0.04% |
|
| 2021/07/16 | 1.2 | 97.60 | 0 | 0.00 | 97.80 | 1.2 | 13,929 | 0.01% |
|
| 2021/07/15 | 9 | 96.73 | 2.2 | 97.41 | 97.40 | 6.8 | 13,973 | 0.05% |
|
| 2021/07/14 | 3 | 95.57 | 2 | 96.20 | 95.30 | 1 | 14,038 | 0.01% |
|
| 2021/07/13 | 15 | 98.92 | 6 | 97.42 | 97.20 | 9 | 14,178 | 0.06% |
|
| 2021/07/12 | 16.3 | 99.15 | 8 | 98.40 | 97.60 | 8.3 | 14,447 | 0.06% |
|
| 2021/07/09 | 10 | 101.45 | 0 | 0.00 | 101.00 | 10 | 14,393 | 0.07% |
|
| 2021/07/08 | 14.1 | 106.32 | 13 | 106.23 | 105.50 | 1.1 | 14,472 | 0.01% |
|
| 2021/07/07 | 11 | 112.59 | 0 | 0.00 | 113.00 | 11 | 14,399 | 0.08% |
|
| 2021/07/06 | 5 | 112.20 | 2 | 112.75 | 112.50 | 3 | 14,384 | 0.02% |
|
| 2021/07/05 | 6 | 111.58 | 4 | 111.25 | 111.50 | 2 | 14,430 | 0.01% |
|
| 2021/07/02 | 7 | 106.93 | 0 | 0.00 | 107.00 | 7 | 14,340 | 0.05% |
|
| 2021/07/01 | 3 | 107.50 | 0 | 0.00 | 107.00 | 3 | 14,338 | 0.02% |
|
| 2021/06/30 | 5 | 107.10 | 0 | 0.00 | 107.50 | 5 | 14,348 | 0.03% |
|
| 2021/06/29 | 23 | 109.07 | 0 | 0.00 | 106.50 | 23 | 14,334 | 0.16% |
|
| 2021/06/28 | 2 | 106.75 | 7 | 109.00 | 110.00 | -5 | 14,388 | -0.03% |
|
| 2021/06/25 | 14 | 110.71 | 1 | 109.00 | 108.50 | 13 | 14,245 | 0.09% |
|
| 2021/06/24 | 3 | 111.67 | 0 | 0.00 | 112.00 | 3 | 14,121 | 0.02% |
|
| 2021/06/22 | 19 | 115.71 | 6 | 111.75 | 111.00 | 13 | 14,126 | 0.09% |
|
| 2021/06/21 | 10.1 | 120.10 | 307 | 119.56 | 118.00 | -296.9 | 13,793 | -2.15% |
大賣/鉅額交易
|
| 2021/06/18 | 307 | 123.52 | 166.1 | 121.89 | 125.00 | 140.9 | 13,541 | 1.04% |
大買/大賣/鉅額交易
|
| 2021/06/17 | 162 | 113.90 | 0 | 114.50 | 116.00 | 162 | 13,286 | 1.22% |
大買/鉅額交易
|
| 2021/06/16 | 3 | 113.00 | 3 | 112.17 | 112.00 | 0 | 13,203 | 0.00% |
|
| 2021/06/15 | 2 | 112.25 | 2 | 112.50 | 112.50 | 0 | 13,380 | 0.00% |
|
| 2021/06/11 | 1 | 111.00 | 0 | 0.00 | 111.00 | 1 | 13,419 | 0.01% |
|
| 2021/06/10 | 2 | 114.25 | 12 | 113.17 | 114.00 | -10 | 13,623 | -0.07% |
|
| 2021/06/09 | 50 | 115.00 | 61 | 113.32 | 113.50 | -11 | 13,743 | -0.08% |
|
| 2021/06/08 | 12 | 111.17 | 2 | 111.25 | 110.50 | 10 | 13,739 | 0.07% |
|
| 2021/06/07 | 1 | 110.00 | 3 | 110.00 | 111.50 | -2 | 13,982 | -0.01% |
|
| 2021/06/04 | 0.2 | 112.50 | 1 | 113.50 | 112.00 | -0.8 | 14,326 | -0.01% |
|
| 2021/06/03 | 1 | 110.50 | 1 | 112.00 | 114.00 | 0 | 14,526 | 0.00% |
|
| 2021/06/02 | 2 | 112.50 | 1 | 114.00 | 110.00 | 1 | 14,698 | 0.01% |
|
| 2021/06/01 | 7.2 | 114.82 | 6 | 115.00 | 113.50 | 1.2 | 14,626 | 0.01% |
|
| 2021/05/31 | 1.1 | 110.00 | 1 | 109.00 | 110.00 | 0.1 | 14,522 | 0.00% |
|
| 2021/05/28 | 1 | 108.50 | 2 | 108.50 | 108.00 | -1 | 14,490 | -0.01% |
|
| 2021/05/27 | 2 | 103.75 | 6 | 105.58 | 105.00 | -4 | 14,401 | -0.03% |
|
| 2021/05/26 | 52 | 103.33 | 2 | 104.75 | 103.00 | 50 | 14,398 | 0.35% |
|
| 2021/05/25 | 3 | 100.68 | 31 | 103.40 | 106.00 | -28 | 14,306 | -0.20% |
|
| 2021/05/24 | 2 | 97.30 | 52 | 96.71 | 99.10 | -50 | 14,150 | -0.35% |
|
| 2021/05/21 | 93.2 | 97.59 | 97 | 98.16 | 99.60 | -3.8 | 14,500 | -0.03% |
|
| 2021/05/20 | 46.2 | 102.24 | 105 | 102.24 | 102.00 | -58.8 | 14,231 | -0.41% |
大賣/
|
| 2021/05/19 | 54.6 | 114.97 | 3 | 113.67 | 113.00 | 51.6 | 13,924 | 0.37% |
|
| 2021/05/18 | 108.8 | 114.81 | 52.1 | 107.21 | 115.00 | 56.8 | 13,880 | 0.41% |
大買/
|
| 2021/05/17 | 66 | 105.22 | 61 | 108.71 | 106.50 | 5 | 13,825 | 0.04% |
|
| 2021/05/14 | 26 | 102.31 | 33 | 102.21 | 100.00 | -7 | 13,398 | -0.05% |
|
| 2021/05/13 | 22 | 95.44 | 18 | 95.42 | 97.20 | 4 | 13,010 | 0.03% |
|
| 2021/05/12 | 4 | 104.00 | 1 | 104.00 | 104.00 | 3 | 12,347 | 0.02% |
|
| 2021/05/11 | 4 | 116.00 | 59 | 115.69 | 115.50 | -55 | 12,296 | -0.45% |
|
| 2021/05/10 | 60 | 128.15 | 57 | 127.42 | 128.00 | 3 | 12,100 | 0.02% |
|
| 2021/05/07 | 54 | 123.81 | 20 | 120.68 | 122.00 | 34 | 11,789 | 0.29% |
|
| 2021/05/06 | 2 | 120.25 | 3 | 119.00 | 120.00 | -1 | 11,685 | -0.01% |
|
| 2021/05/05 | 26 | 125.40 | 39 | 123.82 | 123.50 | -13 | 11,554 | -0.11% |
|
| 2021/05/04 | 38 | 123.21 | 105 | 124.52 | 121.50 | -67 | 11,406 | -0.59% |
大賣/
|
| 2021/05/03 | 106 | 132.72 | 40.5 | 130.15 | 125.00 | 65.5 | 11,245 | 0.58% |
大買/
|
| 2021/04/29 | 38.5 | 122.22 | 2 | 120.25 | 123.00 | 36.5 | 11,012 | 0.33% |
|
| 2021/04/28 | 10 | 120.70 | 166 | 118.96 | 120.50 | -156 | 10,953 | -1.42% |
大賣/鉅額交易
|
| 2021/04/27 | 165 | 119.64 | 16 | 118.16 | 119.00 | 149 | 10,947 | 1.36% |
大買/鉅額交易
|
| 2021/04/26 | 55 | 116.31 | 54 | 116.78 | 117.00 | 1 | 10,762 | 0.01% |
|
| 2021/04/23 | 2 | 108.50 | 4.1 | 109.13 | 111.00 | -2.1 | 10,613 | -0.02% |
|
| 2021/04/22 | 2.2 | 104.32 | 24 | 107.54 | 104.00 | -21.8 | 10,485 | -0.21% |
|
| 2021/04/21 | 46 | 106.57 | 23.1 | 107.43 | 106.50 | 23 | 10,433 | 0.22% |
|
| 2021/04/20 | 200 | 107.99 | 6 | 108.00 | 108.00 | 194 | 10,536 | 1.84% |
大買/鉅額交易
|
| 2021/04/19 | 6.3 | 109.74 | 6 | 109.92 | 110.00 | 0.3 | 10,499 | 0.00% |
|
| 2021/04/16 | 9 | 114.33 | 22 | 115.39 | 115.50 | -13 | 10,319 | -0.13% |
|
| 2021/04/15 | 30 | 109.28 | 28 | 108.14 | 108.00 | 2 | 10,045 | 0.02% |
|
| 2021/04/14 | 8 | 104.63 | 11 | 104.86 | 107.50 | -3 | 9,963 | -0.03% |
|
| 2021/04/13 | 4 | 102.87 | 2 | 103.50 | 101.50 | 2 | 9,837 | 0.02% |
|
| 2021/04/12 | 1 | 106.00 | 102.1 | 105.50 | 104.00 | -101.1 | 9,844 | -1.03% |
大賣/鉅額交易
|
| 2021/04/09 | 100 | 102.50 | 36 | 101.51 | 102.00 | 64 | 9,781 | 0.65% |
|
| 2021/04/08 | 10.1 | 99.00 | 3 | 99.17 | 98.80 | 7.1 | 9,660 | 0.07% |
|
| 2021/04/07 | 0 | 0.00 | 16 | 99.89 | 100.50 | -16 | 9,626 | -0.17% |
|
| 2021/04/06 | 50.2 | 100.50 | 2 | 100.00 | 99.60 | 48.2 | 9,614 | 0.50% |
|
| 2021/04/01 | 7 | 98.96 | 2 | 98.40 | 98.60 | 5 | 9,580 | 0.05% |
|
| 2021/03/31 | 2 | 99.50 | 1.1 | 99.21 | 99.80 | 0.9 | 9,513 | 0.01% |
|
| 2021/03/30 | 1 | 97.10 | 0 | 0.00 | 96.80 | 1 | 9,388 | 0.01% |
|
| 2021/03/29 | 3 | 97.83 | 2 | 97.25 | 97.50 | 1 | 9,386 | 0.01% |
|
| 2021/03/26 | 2 | 96.80 | 3 | 96.50 | 97.30 | -1 | 9,390 | -0.01% |
|
| 2021/03/25 | 1.1 | 93.96 | 4 | 94.28 | 94.80 | -2.9 | 9,360 | -0.03% |
|
| 2021/03/23 | 0 | 95.90 | 1 | 95.70 | 96.70 | -1 | 9,391 | -0.01% |
|
| 2021/03/22 | 12 | 98.46 | 12 | 97.84 | 97.10 | 0 | 9,377 | 0.00% |
|
| 2021/03/19 | 0 | 95.95 | 0 | 0.00 | 96.80 | 0 | 9,286 | 0.00% |
|
| 2021/03/18 | 7.1 | 96.42 | 13 | 96.78 | 96.20 | -6 | 9,267 | -0.06% |
|
| 2021/03/17 | 4 | 95.13 | 3 | 94.13 | 93.70 | 1 | 9,111 | 0.01% |
|
| 2021/03/16 | 3 | 94.10 | 4 | 94.63 | 95.50 | -1 | 9,134 | -0.01% |
|
| 2021/03/15 | 2 | 95.15 | 2.1 | 94.71 | 94.70 | -0.1 | 9,070 | 0.00% |
|
| 2021/03/12 | 2 | 93.90 | 7 | 94.63 | 93.50 | -5 | 9,105 | -0.05% |
|
| 2021/03/11 | 3 | 95.47 | 48 | 95.42 | 95.80 | -45 | 9,014 | -0.50% |
|
| 2021/03/10 | 51 | 92.19 | 17.4 | 92.49 | 92.40 | 33.6 | 8,729 | 0.38% |
|
| 2021/03/09 | 2 | 89.20 | 9 | 89.88 | 90.60 | -7 | 8,454 | -0.08% |
|
| 2021/03/08 | 6 | 87.97 | 11 | 88.67 | 87.40 | -5 | 8,222 | -0.06% |
|
| 2021/03/05 | 6 | 84.12 | 1 | 84.00 | 85.40 | 5 | 8,024 | 0.06% |
|
| 2021/03/04 | 1 | 85.40 | 1 | 85.70 | 85.00 | 0 | 8,003 | 0.00% |
|
| 2021/03/03 | 5 | 84.36 | 0 | 0.00 | 84.60 | 5 | 8,022 | 0.06% |
|
| 2021/03/02 | 0 | 0.00 | 14.1 | 86.30 | 85.30 | -14.1 | 7,980 | -0.18% |
|
| 2021/02/26 | 5 | 87.04 | 5 | 86.80 | 87.00 | 0 | 7,937 | 0.00% |
|
| 2021/02/25 | 2 | 89.10 | 6 | 88.88 | 88.00 | -4 | 7,912 | -0.05% |
|
| 2021/02/24 | 5 | 89.38 | 9 | 89.53 | 88.20 | -4 | 8,013 | -0.05% |
|
| 2021/02/23 | 33 | 90.66 | 40.9 | 91.47 | 90.20 | -7.9 | 8,056 | -0.10% |
|
| 2021/02/22 | 9 | 86.62 | 13 | 86.66 | 87.80 | -4 | 7,612 | -0.05% |
|
| 2021/02/19 | 3 | 84.57 | 7 | 84.13 | 85.00 | -4 | 7,414 | -0.05% |
|
| 2021/02/18 | 14.7 | 84.60 | 7 | 84.73 | 85.30 | 7.7 | 7,308 | 0.11% |
|
| 2021/02/17 | 7 | 84.14 | 34 | 83.59 | 85.10 | -27 | 7,090 | -0.38% |
|
| 2021/02/05 | 5 | 79.12 | 1 | 78.60 | 79.10 | 4 | 6,712 | 0.06% |
|
| 2021/02/04 | 0 | 78.87 | 0 | 0.00 | 77.00 | 0 | 6,653 | 0.00% |
|
| 2021/02/03 | 1 | 78.80 | 0 | 0.00 | 78.70 | 1 | 6,657 | 0.02% |
|
| 2021/02/02 | 1 | 77.60 | 0 | 0.00 | 78.10 | 1 | 6,707 | 0.01% |
|
| 2021/02/01 | 2 | 77.45 | 0 | 0.00 | 77.20 | 2 | 6,705 | 0.03% |
|
| 2021/01/28 | 3 | 79.80 | 3 | 81.17 | 78.90 | 0 | 6,647 | 0.00% |
|
| 2021/01/27 | 2 | 80.55 | 3 | 80.77 | 80.20 | -1 | 6,585 | -0.02% |
|
| 2021/01/26 | 0 | 0.00 | 1 | 80.10 | 79.60 | -1 | 6,558 | -0.02% |
|
| 2021/01/25 | 0 | 0.00 | 7 | 80.43 | 80.60 | -7 | 6,531 | -0.11% |
|
| 2021/01/22 | 0 | 0.00 | 54 | 78.50 | 78.60 | -54 | 6,476 | -0.83% |
|
| 2021/01/21 | 1 | 75.10 | 0 | 0.00 | 76.10 | 1 | 6,645 | 0.02% |
|
| 2021/01/20 | 64 | 77.18 | 0 | 0.00 | 76.00 | 64 | 7,126 | 0.90% |
|
| 2021/01/18 | 3 | 78.97 | 2 | 79.40 | 79.00 | 1 | 7,009 | 0.01% |
|
| 2021/01/15 | 7 | 80.33 | 8 | 80.36 | 79.90 | -1 | 6,970 | -0.01% |
|
| 2021/01/14 | 1 | 81.70 | 1 | 80.90 | 80.60 | 0 | 6,955 | 0.00% |
|
| 2021/01/13 | 1 | 81.00 | 17.3 | 80.92 | 81.30 | -16.3 | 6,921 | -0.24% |
|
| 2021/01/12 | 1 | 79.00 | 1.1 | 79.98 | 79.00 | -0.1 | 6,807 | 0.00% |
|
| 2021/01/11 | 5 | 78.38 | 31 | 79.19 | 79.20 | -26 | 6,749 | -0.39% |
|
| 2021/01/08 | 9 | 78.67 | 22 | 79.17 | 79.10 | -13 | 6,695 | -0.19% |
|
| 2021/01/07 | 1 | 77.30 | 1 | 77.20 | 78.20 | 0 | 6,626 | 0.00% |
|
| 2021/01/05 | 1 | 79.10 | 6 | 78.73 | 78.90 | -5 | 6,566 | -0.08% |
|
| 2021/01/04 | 0 | 0.00 | 2.1 | 78.49 | 78.50 | -2.1 | 6,500 | -0.03% |
|
| 2020/12/31 | 2 | 77.90 | 5 | 78.40 | 77.80 | -3 | 6,519 | -0.05% |
|
| 2020/12/29 | 3 | 77.40 | 1 | 78.20 | 77.30 | 2 | 6,531 | 0.03% |
|
| 2020/12/28 | 5.1 | 77.66 | 0 | 0.00 | 77.60 | 5.1 | 6,546 | 0.08% |
|
| 2020/12/25 | 1 | 76.80 | 2 | 76.80 | 76.60 | -1 | 6,659 | -0.02% |
|
| 2020/12/24 | 27 | 76.25 | 1 | 77.00 | 76.20 | 26 | 6,847 | 0.38% |
|
| 2020/12/23 | 4.1 | 76.53 | 0 | 0.00 | 76.30 | 4.1 | 6,908 | 0.06% |
|
| 2020/12/22 | 2 | 76.95 | 3.1 | 77.74 | 76.60 | -1.1 | 7,019 | -0.02% |
|
| 2020/12/21 | 6.1 | 79.25 | 1 | 78.91 | 78.50 | 5 | 7,021 | 0.07% |
|
| 2020/12/18 | 7.1 | 80.25 | 65 | 80.49 | 80.40 | -58 | 6,925 | -0.84% |
|
| 2020/12/17 | 0 | 0.00 | 2.2 | 79.54 | 79.60 | -2.2 | 6,819 | -0.03% |
|
| 2020/12/16 | 2 | 78.50 | 0 | 0.00 | 78.80 | 2 | 6,773 | 0.03% |
|
| 2020/12/15 | 0 | 0.00 | 3 | 78.57 | 77.60 | -3 | 6,734 | -0.04% |
|
| 2020/12/11 | 11 | 77.15 | 1.8 | 77.02 | 76.90 | 9.2 | 6,681 | 0.14% |
|
| 2020/12/10 | 30.1 | 78.10 | 3 | 78.17 | 78.30 | 27.1 | 6,647 | 0.41% |
|
| 2020/12/09 | 40 | 81.03 | 1 | 79.10 | 80.00 | 39 | 6,642 | 0.59% |
|
| 2020/12/08 | 49.3 | 83.53 | 74 | 82.67 | 81.80 | -24.7 | 6,544 | -0.38% |
|
| 2020/12/07 | 16 | 79.89 | 3 | 80.60 | 81.10 | 13 | 6,359 | 0.20% |
|
| 2020/12/04 | 7 | 79.83 | 1 | 79.80 | 80.10 | 6 | 6,429 | 0.09% |
|
| 2020/12/03 | 2 | 80.45 | 8 | 80.70 | 80.60 | -6 | 6,484 | -0.09% |
|
| 2020/12/02 | 2 | 79.05 | 1 | 78.90 | 78.90 | 1 | 6,501 | 0.02% |
|
| 2020/12/01 | 4 | 79.00 | 1 | 78.60 | 78.80 | 3 | 6,622 | 0.05% |
|
| 2020/11/30 | 0 | 0.00 | 20 | 79.32 | 78.50 | -20 | 6,923 | -0.29% |
|
| 2020/11/27 | 2 | 79.80 | 2 | 79.40 | 79.50 | 0 | 7,176 | 0.00% |
|
| 2020/11/26 | 11 | 78.21 | 0 | 0.00 | 78.40 | 11 | 7,174 | 0.15% |
|
| 2020/11/25 | 0 | 0.00 | 1 | 79.10 | 78.50 | -1 | 7,231 | -0.01% |
|
| 2020/11/24 | 11 | 79.95 | 0 | 0.00 | 78.10 | 11 | 7,298 | 0.15% |
|
| 2020/11/23 | 0 | 0.00 | 5 | 80.18 | 79.90 | -5 | 7,265 | -0.07% |
|
| 2020/11/20 | 2 | 75.30 | 57 | 78.76 | 79.50 | -55 | 7,224 | -0.76% |
|
| 2020/11/19 | 2 | 76.30 | 4 | 76.08 | 75.60 | -2 | 7,241 | -0.03% |
|
| 2020/11/18 | 2 | 75.35 | 2 | 75.60 | 75.10 | 0 | 7,279 | 0.00% |
|
| 2020/11/17 | 0 | 0.00 | 2 | 74.65 | 74.70 | -2 | 7,387 | -0.03% |
|
| 2020/11/13 | 0 | 0.00 | 2 | 73.60 | 73.60 | -2 | 7,980 | -0.03% |
|
| 2020/11/12 | 1 | 73.00 | 0 | 0.00 | 73.00 | 1 | 8,477 | 0.01% |
|
| 2020/11/11 | 1 | 72.30 | 0 | 0.00 | 73.10 | 1 | 8,871 | 0.01% |
|
| 2020/11/10 | 0.2 | 73.40 | 0 | 0.00 | 72.60 | 0.2 | 9,046 | 0.00% |
|
| 2020/11/09 | 0 | 0.00 | 4 | 73.53 | 73.80 | -4 | 9,208 | -0.04% |
|
| 2020/11/06 | 4 | 72.85 | 11 | 73.16 | 72.70 | -7 | 9,255 | -0.08% |
|
| 2020/11/05 | 2 | 72.25 | 0 | 0.00 | 72.00 | 2 | 9,277 | 0.02% |
|
| 2020/11/04 | 1 | 71.30 | 0 | 0.00 | 71.90 | 1 | 9,350 | 0.01% |
|
| 2020/11/03 | 2 | 71.40 | 1 | 71.90 | 71.60 | 1 | 9,392 | 0.01% |
|
| 2020/11/02 | 1 | 70.60 | 5 | 71.50 | 71.70 | -4 | 9,475 | -0.04% |
|
| 2020/10/30 | 18 | 71.32 | 12 | 71.78 | 71.80 | 6 | 9,541 | 0.06% |
|
| 2020/10/29 | 4 | 70.58 | 3.2 | 70.76 | 71.30 | 0.9 | 9,498 | 0.01% |
|
| 2020/10/28 | 102 | 75.29 | 8 | 72.88 | 71.90 | 94 | 9,376 | 1.00% |
大買/
|
| 2020/10/27 | 0 | 0.00 | 2 | 79.90 | 79.80 | -2 | 8,963 | -0.02% |
|
| 2020/10/26 | 10 | 79.60 | 13 | 80.01 | 79.90 | -3 | 9,037 | -0.03% |
|
| 2020/10/23 | 2 | 78.90 | 2 | 79.20 | 79.10 | 0 | 9,172 | 0.00% |
|
| 2020/10/22 | 0 | 0.00 | 1 | 78.60 | 78.90 | -1 | 9,317 | -0.01% |
|
| 2020/10/20 | 2 | 79.45 | 3 | 79.27 | 79.40 | -1 | 10,003 | -0.01% |
|
| 2020/10/19 | 0 | 0.00 | 6 | 77.62 | 77.90 | -6 | 10,231 | -0.06% |
|
| 2020/10/16 | 5 | 76.00 | 0 | 0.00 | 76.00 | 5 | 10,291 | 0.05% |
|
| 2020/10/15 | 6 | 77.37 | 0 | 0.00 | 77.50 | 6 | 10,417 | 0.06% |
|
| 2020/10/14 | 2 | 79.00 | 1 | 78.00 | 79.00 | 1 | 10,478 | 0.01% |
|
| 2020/10/13 | 0 | 0.00 | 231 | 76.29 | 76.50 | -231 | 10,481 | -2.20% |
大賣/鉅額交易
|
| 2020/10/12 | 2 | 76.20 | 0 | 0.00 | 76.00 | 2 | 10,497 | 0.02% |
|
| 2020/10/08 | 5 | 77.62 | 2 | 77.85 | 77.20 | 3 | 10,629 | 0.03% |
|
| 2020/10/07 | 0 | 0.00 | 1 | 77.20 | 76.90 | -1 | 10,769 | -0.01% |
|
| 2020/10/06 | 4 | 76.65 | 1 | 77.00 | 76.70 | 3 | 11,080 | 0.03% |
|
| 2020/10/05 | 0 | 0.00 | 26 | 77.28 | 77.30 | -26 | 11,190 | -0.23% |
|
| 2020/09/30 | 26 | 75.07 | 2 | 76.15 | 75.50 | 24 | 11,254 | 0.21% |
|
| 2020/09/29 | 8 | 77.63 | 2 | 76.85 | 76.30 | 6 | 11,275 | 0.05% |
|
| 2020/09/28 | 5 | 78.40 | 8 | 79.70 | 80.60 | -3 | 11,179 | -0.03% |
|
| 2020/09/25 | 8 | 74.35 | 11 | 75.95 | 75.40 | -3 | 11,178 | -0.03% |
|
| 2020/09/24 | 23 | 80.20 | 3 | 77.87 | 77.60 | 20 | 11,240 | 0.18% |
|
| 2020/09/22 | 19 | 81.45 | 1 | 81.10 | 80.80 | 18 | 11,511 | 0.16% |
|
| 2020/09/18 | 1 | 81.80 | 6 | 81.90 | 82.30 | -5 | 11,651 | -0.04% |
|
| 2020/09/17 | 2.2 | 81.39 | 8 | 81.49 | 81.30 | -5.9 | 11,768 | -0.05% |
|
| 2020/09/16 | 6 | 81.47 | 5 | 82.74 | 80.90 | 1 | 11,997 | 0.01% |
|
| 2020/09/15 | 39 | 81.42 | 6 | 81.03 | 81.30 | 33 | 12,148 | 0.27% |
|
| 2020/09/14 | 8 | 81.39 | 18 | 81.46 | 80.60 | -10 | 12,192 | -0.08% |
|
| 2020/09/11 | 189 | 79.01 | 5 | 79.04 | 79.20 | 184 | 12,108 | 1.52% |
大買/鉅額交易
|
| 2020/09/10 | 9 | 78.58 | 6 | 79.50 | 77.60 | 3 | 12,109 | 0.02% |
|
| 2020/09/09 | 16 | 77.78 | 10 | 78.53 | 79.10 | 6 | 12,167 | 0.05% |
|
| 2020/09/08 | 6 | 78.02 | 3 | 79.40 | 77.60 | 3 | 12,117 | 0.02% |
|
| 2020/09/07 | 9 | 80.58 | 5.1 | 80.38 | 79.10 | 3.9 | 12,086 | 0.03% |
|
| 2020/09/04 | 55 | 82.51 | 4 | 82.50 | 82.80 | 51 | 12,063 | 0.42% |
|
| 2020/09/03 | 3 | 85.27 | 7 | 85.86 | 85.10 | -4 | 12,021 | -0.03% |
|
| 2020/09/02 | 4 | 83.63 | 6 | 84.37 | 82.60 | -2 | 11,870 | -0.02% |
|
| 2020/09/01 | 1 | 85.90 | 3 | 86.90 | 85.70 | -2 | 12,056 | -0.02% |
|
| 2020/08/31 | 2 | 85.40 | 3 | 86.50 | 84.90 | -1 | 12,498 | -0.01% |
|
| 2020/08/28 | 8.1 | 87.44 | 3 | 87.10 | 86.20 | 5.1 | 12,528 | 0.04% |
|
| 2020/08/27 | 0 | 0.00 | 11.2 | 88.38 | 89.70 | -11.2 | 12,491 | -0.09% |
|
| 2020/08/26 | 3 | 88.70 | 0 | 0.00 | 88.30 | 3 | 12,498 | 0.02% |
|
| 2020/08/25 | 10 | 90.19 | 12 | 89.55 | 91.50 | -2 | 12,417 | -0.02% |
|
| 2020/08/24 | 8 | 86.76 | 9 | 84.86 | 86.60 | -1 | 12,271 | -0.01% |
|
| 2020/08/21 | 37 | 85.77 | 32 | 85.70 | 85.30 | 5 | 12,308 | 0.04% |
|
| 2020/08/20 | 18 | 84.08 | 16 | 87.38 | 83.50 | 2 | 12,342 | 0.02% |
|
| 2020/08/19 | 29 | 92.51 | 23 | 91.71 | 88.80 | 6 | 12,143 | 0.05% |
|
| 2020/08/18 | 47 | 91.91 | 76 | 91.75 | 91.40 | -29 | 11,859 | -0.24% |
|
| 2020/08/17 | 16.2 | 88.95 | 28 | 89.24 | 86.50 | -11.8 | 11,437 | -0.10% |
|
| 2020/08/14 | 22 | 85.30 | 31 | 85.08 | 85.50 | -9 | 11,215 | -0.08% |
|
| 2020/08/13 | 5 | 82.06 | 12 | 81.88 | 84.00 | -7 | 11,144 | -0.06% |
|
| 2020/08/12 | 5 | 80.30 | 15 | 80.23 | 79.90 | -10 | 11,150 | -0.09% |
|
| 2020/08/11 | 12 | 81.62 | 11 | 82.02 | 82.00 | 1 | 11,431 | 0.01% |
|
| 2020/08/10 | 1 | 79.80 | 0 | 0.00 | 80.10 | 1 | 11,944 | 0.01% |
|
| 2020/08/07 | 3 | 83.60 | 5 | 82.68 | 82.40 | -2 | 12,239 | -0.02% |
|
| 2020/08/06 | 6 | 82.78 | 3 | 85.30 | 82.50 | 3 | 12,885 | 0.02% |
|
| 2020/08/05 | 2 | 84.35 | 4 | 84.78 | 85.50 | -2 | 13,069 | -0.02% |
|
| 2020/08/04 | 17 | 83.21 | 4 | 83.01 | 84.60 | 13 | 13,077 | 0.10% |
|
| 2020/08/03 | 2 | 82.05 | 52 | 83.16 | 82.50 | -50 | 13,113 | -0.38% |
|
| 2020/07/31 | 8 | 84.29 | 2 | 84.35 | 84.00 | 6 | 13,029 | 0.05% |
|
| 2020/07/30 | 50 | 85.90 | 2 | 85.50 | 86.50 | 48 | 12,979 | 0.37% |
|
| 2020/07/29 | 3 | 86.33 | 3 | 85.87 | 83.60 | 0 | 12,920 | 0.00% |
|
| 2020/07/28 | 4 | 84.05 | 11 | 83.76 | 84.40 | -7 | 12,794 | -0.05% |
|
| 2020/07/27 | 6 | 83.93 | 20 | 84.29 | 84.70 | -14 | 12,699 | -0.11% |
|
| 2020/07/24 | 4 | 82.43 | 12 | 82.48 | 82.40 | -8 | 12,506 | -0.06% |
|
| 2020/07/23 | 3 | 77.50 | 154 | 78.49 | 78.70 | -151 | 12,017 | -1.26% |
大賣/鉅額交易
|
| 2020/07/22 | 1 | 75.40 | 1 | 75.20 | 75.30 | 0 | 11,727 | 0.00% |
|
| 2020/07/21 | 131 | 75.15 | 10 | 74.43 | 74.40 | 121 | 11,633 | 1.04% |
大買/鉅額交易
|
| 2020/07/20 | 1 | 72.70 | 0 | 0.00 | 73.90 | 1 | 11,496 | 0.01% |
|
| 2020/07/17 | 0 | 0.00 | 4 | 73.48 | 73.20 | -4 | 11,448 | -0.03% |
|
| 2020/07/16 | 6 | 72.10 | 1 | 73.10 | 72.10 | 5 | 11,417 | 0.04% |
|
| 2020/07/15 | 0 | 0.00 | 1 | 72.70 | 72.00 | -1 | 11,392 | -0.01% |
|
| 2020/07/14 | 0 | 0.00 | 3 | 73.67 | 73.70 | -3 | 11,340 | -0.03% |
|
| 2020/07/13 | 9 | 74.66 | 6 | 76.85 | 72.10 | 3 | 11,228 | 0.03% |
|
| 2020/07/10 | 0 | 0.00 | 2 | 72.50 | 72.00 | -2 | 11,055 | -0.02% |
|
| 2020/07/09 | 8 | 70.63 | 3 | 71.03 | 70.80 | 5 | 11,008 | 0.05% |
|
| 2020/07/08 | 4 | 71.03 | 8 | 71.23 | 71.40 | -4 | 10,907 | -0.04% |
|
| 2020/07/07 | 2 | 72.30 | 0 | 0.00 | 70.50 | 2 | 10,759 | 0.02% |
|
| 2020/07/06 | 0 | 0.00 | 4 | 70.90 | 71.70 | -4 | 10,716 | -0.04% |
|
| 2020/07/03 | 11 | 70.14 | 12 | 70.83 | 70.30 | -1 | 10,669 | -0.01% |
|
| 2020/07/02 | 446 | 69.01 | 3 | 69.03 | 69.30 | 443 | 10,545 | 4.20% |
大買/鉅額交易
|
| 2020/07/01 | 7 | 67.10 | 15 | 67.98 | 68.10 | -8 | 10,512 | -0.08% |
|
| 2020/06/30 | 8 | 65.60 | 4 | 65.30 | 65.50 | 4 | 10,615 | 0.04% |
|
| 2020/06/29 | 68 | 65.52 | 16 | 65.83 | 66.00 | 52 | 10,749 | 0.48% |
|
| 2020/06/24 | 2 | 65.55 | 2 | 65.80 | 65.40 | 0 | 10,793 | 0.00% |
|
| 2020/06/23 | 11 | 65.94 | 13 | 65.79 | 66.90 | -2 | 10,835 | -0.02% |
|
| 2020/06/22 | 46 | 65.28 | 19 | 65.02 | 65.10 | 27 | 10,675 | 0.25% |
|
| 2020/06/19 | 6 | 63.55 | 0 | 0.00 | 63.00 | 6 | 10,546 | 0.06% |
|
| 2020/06/18 | 2 | 64.25 | 86 | 64.67 | 64.80 | -84 | 10,482 | -0.80% |
|
| 2020/06/17 | 0 | 0.00 | 0.2 | 64.50 | 64.50 | -0.2 | 10,439 | 0.00% |
|
| 2020/06/16 | 92 | 64.40 | 2 | 64.35 | 64.90 | 90 | 10,415 | 0.86% |
|
| 2020/06/12 | 0 | 63.20 | 0 | 0.00 | 63.00 | 0 | 10,376 | 0.00% |
|
| 2020/06/11 | 18 | 62.76 | 4 | 62.23 | 61.70 | 14 | 10,349 | 0.14% |
|
| 2020/06/10 | 4 | 63.00 | 0 | 0.00 | 63.60 | 4 | 10,243 | 0.04% |
|
| 2020/06/09 | 1 | 64.00 | 3 | 64.60 | 63.50 | -2 | 10,246 | -0.02% |
|
| 2020/06/08 | 6 | 65.37 | 0 | 0.00 | 64.30 | 6 | 10,178 | 0.06% |
|
| 2020/06/05 | 3 | 66.93 | 10 | 67.40 | 69.10 | -7 | 9,742 | -0.07% |
|
| 2020/06/04 | 7 | 63.57 | 7 | 63.07 | 62.90 | 0 | 9,343 | 0.00% |
|
| 2020/06/03 | 0 | 0.00 | 6 | 62.12 | 62.40 | -6 | 9,305 | -0.06% |
|
| 2020/06/01 | 1 | 60.60 | 1 | 61.60 | 61.60 | 0 | 9,252 | 0.00% |
|
| 2020/05/29 | 9 | 59.90 | 2 | 60.30 | 59.00 | 7 | 9,246 | 0.08% |
|
| 2020/05/28 | 6 | 60.52 | 4 | 60.55 | 59.60 | 2 | 9,175 | 0.02% |
|
| 2020/05/26 | 2 | 63.10 | 8 | 63.06 | 63.50 | -6 | 9,047 | -0.07% |
|
| 2020/05/25 | 0 | 0.00 | 9 | 62.13 | 63.10 | -9 | 9,010 | -0.10% |
|
| 2020/05/22 | 4 | 62.45 | 1 | 61.50 | 61.40 | 3 | 8,966 | 0.03% |
|
| 2020/05/21 | 15 | 63.90 | 5 | 63.32 | 63.50 | 10 | 8,986 | 0.11% |
|
| 2020/05/20 | 1 | 62.60 | 4 | 62.65 | 62.60 | -3 | 9,153 | -0.03% |
|
| 2020/05/19 | 8 | 63.53 | 111 | 63.10 | 62.60 | -103 | 9,248 | -1.11% |
大賣/鉅額交易
|
| 2020/05/18 | 14 | 62.06 | 27 | 60.97 | 62.00 | -13 | 9,321 | -0.14% |
|
| 2020/05/15 | 136 | 62.10 | 42 | 61.25 | 62.40 | 94 | 9,073 | 1.04% |
大買/
|
| 2020/05/14 | 9 | 59.99 | 33 | 59.89 | 58.90 | -24 | 8,670 | -0.28% |
|
| 2020/05/13 | 40 | 58.64 | 45 | 58.91 | 59.50 | -5 | 8,548 | -0.06% |
|
| 2020/05/12 | 9 | 54.62 | 8 | 55.26 | 55.80 | 1 | 8,300 | 0.01% |
|
| 2020/05/11 | 3 | 53.03 | 1 | 53.30 | 53.10 | 2 | 8,239 | 0.02% |
|
| 2020/05/08 | 0 | 0.00 | 46 | 51.58 | 52.00 | -46 | 8,525 | -0.54% |
|
| 2020/05/07 | 11 | 50.70 | 44 | 51.10 | 51.20 | -33 | 8,832 | -0.37% |
|
| 2020/05/06 | 15 | 50.47 | 1 | 50.60 | 50.30 | 14 | 8,852 | 0.16% |
|
| 2020/05/05 | 41 | 51.55 | 1 | 51.20 | 51.10 | 40 | 8,853 | 0.45% |
|
| 2020/05/04 | 30 | 51.89 | 1 | 51.30 | 51.20 | 29 | 8,888 | 0.33% |
|
| 2020/04/30 | 1.2 | 52.00 | 0 | 0.00 | 52.00 | 1.2 | 8,884 | 0.01% |
|
| 2020/04/29 | 1 | 52.00 | 0 | 0.00 | 51.80 | 1 | 8,872 | 0.01% |
|
| 2020/04/28 | 1 | 52.20 | 18 | 52.00 | 52.20 | -17 | 8,850 | -0.19% |
|
| 2020/04/24 | 5 | 52.30 | 0 | 0.00 | 52.10 | 5 | 8,996 | 0.06% |
|
| 2020/04/22 | 1 | 50.90 | 0 | 0.00 | 51.70 | 1 | 9,145 | 0.01% |
|
| 2020/04/21 | 1 | 52.10 | 2 | 54.05 | 52.10 | -1 | 9,078 | -0.01% |
|
| 2020/04/20 | 2 | 54.40 | 4 | 53.70 | 54.50 | -2 | 9,017 | -0.02% |
|
| 2020/04/17 | 2 | 53.45 | 9 | 54.91 | 53.20 | -7 | 8,961 | -0.08% |
|
| 2020/04/16 | 3 | 54.00 | 0 | 0.00 | 54.00 | 3 | 8,864 | 0.03% |
|
| 2020/04/15 | 0 | 0.00 | 4 | 53.43 | 54.00 | -4 | 8,778 | -0.05% |
|
| 2020/04/14 | 1 | 52.60 | 3 | 52.37 | 53.00 | -2 | 8,667 | -0.02% |
|
| 2020/04/10 | 1 | 50.00 | 0 | 0.00 | 50.90 | 1 | 8,574 | 0.01% |
|
| 2020/04/09 | 6 | 50.78 | 1.1 | 50.97 | 50.50 | 4.9 | 8,580 | 0.06% |
|
| 2020/04/08 | 1.5 | 51.23 | 3 | 51.70 | 51.20 | -1.5 | 8,555 | -0.02% |
|
| 2020/04/07 | 3 | 52.33 | 10 | 51.70 | 51.70 | -7 | 8,548 | -0.08% |
|
| 2020/04/06 | 11 | 52.00 | 2 | 52.15 | 52.40 | 9 | 8,511 | 0.11% |
|
| 2020/04/01 | 3 | 52.23 | 8 | 52.60 | 52.50 | -5 | 8,404 | -0.06% |
|
| 2020/03/31 | 5 | 50.11 | 21 | 50.00 | 51.00 | -16 | 8,180 | -0.20% |
|
| 2020/03/30 | 3.1 | 46.80 | 8 | 46.77 | 46.85 | -4.9 | 7,938 | -0.06% |
|
| 2020/03/27 | 3 | 47.15 | 3 | 47.50 | 46.85 | 0 | 7,876 | 0.00% |
|
| 2020/03/26 | 19 | 44.22 | 14 | 44.24 | 44.20 | 5 | 7,753 | 0.06% |
|
| 2020/03/25 | 5 | 43.46 | 1 | 41.45 | 43.60 | 4 | 7,689 | 0.05% |
|
| 2020/03/24 | 1 | 39.50 | 0 | 0.00 | 39.65 | 1 | 7,664 | 0.01% |
|
| 2020/03/23 | 1 | 38.50 | 4 | 38.60 | 38.25 | -3 | 7,848 | -0.04% |
|
| 2020/03/20 | 1 | 40.60 | 0 | 0.00 | 40.50 | 1 | 7,849 | 0.01% |
|
| 2020/03/19 | 1 | 38.60 | 45 | 38.16 | 38.15 | -44 | 7,824 | -0.56% |
|
| 2020/03/18 | 4 | 41.15 | 0 | 0.00 | 40.00 | 4 | 7,764 | 0.05% |
|
| 2020/03/17 | 1 | 43.00 | 0 | 0.00 | 42.60 | 1 | 7,660 | 0.01% |
|
| 2020/03/13 | 10 | 43.60 | 10 | 43.95 | 45.00 | 0 | 7,560 | 0.00% |
|
| 2020/03/12 | 21 | 48.19 | 22 | 47.70 | 47.55 | -1 | 7,448 | -0.01% |
|
| 2020/03/11 | 2 | 50.20 | 2 | 50.00 | 49.40 | 0 | 7,319 | 0.00% |
|
| 2020/03/10 | 6 | 49.25 | 0 | 0.00 | 49.60 | 6 | 7,263 | 0.08% |
|
| 2020/03/09 | 0 | 0.00 | 23 | 50.46 | 50.10 | -23 | 7,117 | -0.32% |
|
| 2020/03/06 | 3 | 52.80 | 4 | 52.25 | 52.60 | -1 | 7,020 | -0.01% |
|
| 2020/03/05 | 0 | 0.00 | 15 | 52.20 | 52.60 | -15 | 6,992 | -0.21% |
|
| 2020/03/03 | 2 | 53.00 | 0 | 0.00 | 52.60 | 2 | 6,897 | 0.03% |
|
| 2020/03/02 | 2 | 51.40 | 0 | 0.00 | 52.20 | 2 | 6,841 | 0.03% |
|
| 2020/02/27 | 10 | 52.80 | 1 | 53.50 | 52.10 | 9 | 6,759 | 0.13% |
|
| 2020/02/26 | 4 | 54.05 | 7 | 54.04 | 53.90 | -3 | 6,686 | -0.04% |
|
| 2020/02/25 | 6 | 54.43 | 0 | 0.00 | 54.40 | 6 | 6,672 | 0.09% |
|
| 2020/02/24 | 1 | 55.10 | 2 | 54.90 | 55.30 | -1 | 6,702 | -0.01% |
|
| 2020/02/21 | 49.3 | 55.39 | 17 | 55.79 | 54.90 | 32.3 | 6,633 | 0.49% |
|
| 2020/02/20 | 4 | 57.05 | 37 | 57.02 | 58.00 | -33 | 6,321 | -0.52% |
|
| 2020/02/19 | 10 | 58.59 | 4 | 59.58 | 57.70 | 6 | 6,154 | 0.10% |
|
| 2020/02/18 | 3.3 | 58.63 | 17 | 58.17 | 58.30 | -13.8 | 6,006 | -0.23% |
|
| 2020/02/17 | 0.2 | 58.70 | 35 | 58.72 | 58.70 | -34.8 | 5,922 | -0.59% |
|
| 2020/02/14 | 6 | 58.67 | 1 | 58.30 | 58.90 | 5 | 5,789 | 0.09% |
|
| 2020/02/13 | 7 | 58.54 | 9 | 58.01 | 59.00 | -2 | 5,527 | -0.04% |
|
| 2020/02/12 | 29 | 56.07 | 7 | 55.94 | 56.00 | 22 | 5,085 | 0.43% |
|
| 2020/02/11 | 22 | 55.45 | 8 | 55.35 | 55.80 | 14 | 4,882 | 0.29% |
|
| 2020/02/10 | 5 | 54.08 | 49 | 53.71 | 54.30 | -44 | 4,523 | -0.97% |
|
| 2020/02/07 | 0 | 0.00 | 1 | 52.40 | 51.90 | -1 | 4,220 | -0.02% |
|
| 2020/02/06 | 3 | 52.07 | 1 | 52.20 | 52.20 | 2 | 4,323 | 0.05% |
|
| 2020/02/05 | 1 | 51.50 | 5 | 51.40 | 51.40 | -4 | 4,346 | -0.09% |
|
| 2020/02/03 | 0 | 0.00 | 9 | 50.90 | 51.10 | -9 | 4,300 | -0.21% |
|
| 2020/01/31 | 0 | 0.00 | 0 | 51.20 | 51.20 | 0 | 4,330 | 0.00% |
|
| 2020/01/30 | 11 | 50.01 | 10 | 50.50 | 50.80 | 1 | 4,358 | 0.02% |
|
| 2020/01/20 | 0 | 0.00 | 22 | 52.60 | 52.20 | -22 | 4,395 | -0.50% |
|
| 2020/01/17 | 22 | 51.80 | 17 | 51.86 | 51.90 | 5 | 4,311 | 0.12% |
|
| 2020/01/16 | 2 | 51.20 | 24 | 51.30 | 51.20 | -22 | 4,218 | -0.52% |
|
| 2020/01/14 | 5 | 50.40 | 0 | 0.00 | 50.60 | 5 | 4,289 | 0.12% |
|
| 2020/01/10 | 2 | 50.70 | 10 | 50.90 | 50.40 | -8 | 4,370 | -0.18% |
|
| 2020/01/09 | 1 | 50.30 | 0 | 0.00 | 50.20 | 1 | 4,397 | 0.02% |
|
| 2020/01/08 | 1 | 50.30 | 1 | 50.20 | 50.30 | 0 | 4,419 | 0.00% |
|
| 2020/01/07 | 10 | 49.60 | 0 | 0.00 | 49.60 | 10 | 4,413 | 0.23% |
|
| 2020/01/03 | 1 | 50.20 | 1 | 50.00 | 50.20 | 0 | 4,428 | 0.00% |
|
| 2020/01/02 | 5 | 50.16 | 3 | 50.13 | 50.00 | 2 | 4,433 | 0.05% |
|
| 2019/12/31 | 2 | 49.70 | 2 | 49.80 | 49.70 | 0 | 4,409 | 0.00% |
|
| 2019/12/30 | 30 | 50.38 | 1 | 50.10 | 50.10 | 29 | 4,382 | 0.66% |
|
| 2019/12/27 | 20 | 50.60 | 0 | 0.00 | 50.50 | 20 | 4,349 | 0.46% |
|
| 2019/12/26 | 11 | 50.68 | 20 | 51.10 | 50.70 | -9 | 4,383 | -0.21% |
|
| 2019/12/24 | 0 | 0.00 | 1 | 51.00 | 50.80 | -1 | 4,499 | -0.02% |
|
| 2019/12/23 | 1 | 50.90 | 0 | 0.00 | 50.90 | 1 | 4,519 | 0.02% |
|
| 2019/12/19 | 3 | 52.90 | 1 | 52.60 | 52.40 | 2 | 4,869 | 0.04% |
|
| 2019/12/18 | 2 | 52.70 | 78 | 52.50 | 52.70 | -76 | 4,889 | -1.55% |
|
| 2019/12/17 | 35 | 51.41 | 3 | 51.30 | 51.40 | 32 | 4,738 | 0.68% |
|
| 2019/12/16 | 22 | 51.58 | 4 | 51.15 | 51.20 | 18 | 4,757 | 0.38% |
|
| 2019/12/13 | 2 | 51.50 | 2 | 51.20 | 51.10 | 0 | 4,738 | 0.00% |
|
| 2019/12/06 | 0 | 0.00 | 2 | 50.60 | 50.50 | -2 | 4,915 | -0.04% |
|
| 2019/12/05 | 1 | 50.50 | 1 | 50.50 | 50.50 | 0 | 5,072 | 0.00% |
|
| 2019/12/02 | 2 | 50.80 | 0 | 0.00 | 50.70 | 2 | 5,346 | 0.04% |
|
| 2019/11/29 | 1 | 50.50 | 0 | 0.00 | 50.30 | 1 | 5,368 | 0.02% |
|
| 2019/11/28 | 2 | 50.80 | 5 | 50.80 | 50.80 | -3 | 5,511 | -0.05% |
|
| 2019/11/27 | 3 | 51.40 | 3 | 51.50 | 51.30 | 0 | 5,545 | 0.00% |
|
| 2019/11/25 | 3 | 51.50 | 1 | 51.50 | 51.40 | 2 | 5,592 | 0.04% |
|
| 2019/11/22 | 0 | 0.00 | 3 | 51.80 | 52.00 | -3 | 5,657 | -0.05% |
|
| 2019/11/21 | 0 | 0.00 | 6 | 51.75 | 51.80 | -6 | 5,816 | -0.10% |
|
| 2019/11/20 | 7 | 51.01 | 8 | 51.20 | 51.10 | -1 | 5,795 | -0.02% |
|
| 2019/11/19 | 0 | 0.00 | 2 | 50.80 | 50.80 | -2 | 5,872 | -0.03% |
|
| 2019/11/18 | 2 | 50.20 | 10 | 50.20 | 50.40 | -8 | 6,032 | -0.13% |
|
| 2019/11/15 | 27 | 49.26 | 15 | 49.48 | 49.05 | 12 | 6,428 | 0.19% |
|
| 2019/11/14 | 8 | 49.34 | 0 | 0.00 | 49.40 | 8 | 6,653 | 0.12% |
|
| 2019/11/13 | 5 | 50.90 | 10 | 50.00 | 49.95 | -5 | 6,828 | -0.07% |
|
| 2019/11/12 | 5 | 51.16 | 0 | 0.00 | 51.30 | 5 | 6,907 | 0.07% |
|
| 2019/11/11 | 1 | 50.90 | 0 | 0.00 | 51.30 | 1 | 7,085 | 0.01% |
|
| 2019/11/08 | 0 | 0.00 | 4 | 51.63 | 51.20 | -4 | 7,213 | -0.06% |
|
| 2019/11/07 | 4 | 51.55 | 0 | 0.00 | 51.10 | 4 | 7,432 | 0.05% |
|
| 2019/11/06 | 0 | 0.00 | 1 | 51.80 | 51.90 | -1 | 7,483 | -0.01% |
|
| 2019/11/05 | 5 | 52.56 | 2 | 52.95 | 52.60 | 3 | 7,449 | 0.04% |
|
| 2019/11/04 | 6 | 51.05 | 6 | 51.35 | 52.30 | 0 | 7,357 | 0.00% |
|
| 2019/11/01 | 1 | 51.40 | 1 | 51.20 | 51.20 | 0 | 7,285 | 0.00% |
|
| 2019/10/31 | 0 | 0.00 | 2 | 51.00 | 50.90 | -2 | 7,342 | -0.03% |
|
| 2019/10/30 | 1 | 51.90 | 4 | 51.83 | 50.70 | -3 | 7,389 | -0.04% |
|
| 2019/10/29 | 1 | 51.50 | 4 | 51.68 | 51.50 | -3 | 7,347 | -0.04% |
|
| 2019/10/28 | 2 | 51.75 | 7 | 51.50 | 51.50 | -5 | 7,324 | -0.07% |
|
| 2019/10/25 | 0 | 0.00 | 1 | 50.30 | 50.50 | -1 | 7,221 | -0.01% |
|
| 2019/10/23 | 2 | 50.00 | 0 | 0.00 | 49.80 | 2 | 7,276 | 0.03% |
|
| 2019/10/22 | 1 | 49.20 | 0 | 0.00 | 50.00 | 1 | 7,270 | 0.01% |
|
| 2019/10/21 | 5 | 49.43 | 2 | 49.35 | 49.30 | 3 | 7,251 | 0.04% |
|
| 2019/10/18 | 2 | 48.95 | 0 | 0.00 | 49.00 | 2 | 7,237 | 0.03% |
|
| 2019/10/17 | 8 | 48.93 | 8 | 49.26 | 49.30 | 0 | 7,309 | 0.00% |
|
| 2019/10/16 | 1 | 49.25 | 0 | 0.00 | 49.20 | 1 | 7,294 | 0.01% |
|
| 2019/10/15 | 0 | 0.00 | 15 | 49.35 | 49.35 | -15 | 7,321 | -0.20% |
|
| 2019/10/14 | 18 | 50.08 | 0 | 0.00 | 49.75 | 18 | 7,402 | 0.24% |
|
| 2019/10/09 | 6 | 49.52 | 2 | 49.35 | 49.35 | 4 | 7,571 | 0.05% |
|
| 2019/10/08 | 1 | 49.90 | 1 | 49.70 | 49.70 | 0 | 7,693 | 0.00% |
|
| 2019/10/04 | 1 | 50.90 | 0 | 0.00 | 50.20 | 1 | 7,807 | 0.01% |
|
| 2019/10/03 | 0 | 0.00 | 1 | 50.00 | 50.20 | -1 | 7,897 | -0.01% |
|
| 2019/10/02 | 8 | 50.06 | 4 | 49.94 | 50.10 | 4 | 7,934 | 0.05% |
|
| 2019/10/01 | 18 | 49.12 | 0 | 0.00 | 49.45 | 18 | 7,976 | 0.23% |
|
| 2019/09/27 | 7 | 49.72 | 4 | 49.88 | 49.65 | 3 | 8,032 | 0.04% |
|
| 2019/09/26 | 6 | 51.57 | 1 | 51.40 | 51.10 | 5 | 8,010 | 0.06% |
|
| 2019/09/25 | 3 | 53.27 | 5 | 52.72 | 51.80 | -2 | 8,066 | -0.02% |
|
| 2019/09/24 | 0 | 0.00 | 1 | 52.80 | 53.90 | -1 | 7,979 | -0.01% |
|
| 2019/09/23 | 0 | 0.00 | 1 | 52.20 | 52.30 | -1 | 7,952 | -0.01% |
|
| 2019/09/20 | 1 | 51.60 | 5 | 51.90 | 51.10 | -4 | 8,281 | -0.05% |
|
| 2019/09/19 | 6 | 51.40 | 0 | 0.00 | 50.90 | 6 | 8,405 | 0.07% |
|
| 2019/09/17 | 1 | 51.10 | 0 | 0.00 | 51.20 | 1 | 8,635 | 0.01% |
|
| 2019/09/16 | 1 | 51.20 | 0 | 0.00 | 51.70 | 1 | 8,714 | 0.01% |
|
| 2019/09/12 | 0 | 0.00 | 3 | 52.20 | 52.70 | -3 | 8,734 | -0.03% |
|
| 2019/09/11 | 9 | 52.81 | 0 | 0.00 | 52.30 | 9 | 8,823 | 0.10% |
|
| 2019/09/10 | 2 | 53.15 | 3 | 53.50 | 53.30 | -1 | 8,828 | -0.01% |
|
| 2019/09/09 | 0 | 0.00 | 2 | 53.65 | 53.30 | -2 | 8,780 | -0.02% |
|
| 2019/09/06 | 3 | 52.40 | 0 | 0.00 | 52.40 | 3 | 8,627 | 0.03% |
|
| 2019/09/04 | 51 | 51.19 | 0 | 0.00 | 50.70 | 51 | 8,444 | 0.60% |
|
| 2019/09/03 | 0 | 0.00 | 1 | 51.10 | 51.30 | -1 | 8,423 | -0.01% |
|
| 2019/09/02 | 1 | 51.50 | 50 | 50.60 | 51.40 | -49 | 8,407 | -0.58% |
|
| 2019/08/27 | 0 | 0.00 | 2 | 53.10 | 52.20 | -2 | 8,115 | -0.02% |
|
| 2019/08/26 | 24 | 53.38 | 40 | 53.27 | 52.70 | -16 | 8,061 | -0.20% |
|
| 2019/08/23 | 1 | 53.00 | 0 | 0.00 | 53.00 | 1 | 7,872 | 0.01% |
|
| 2019/08/22 | 0 | 0.00 | 1 | 53.10 | 53.30 | -1 | 7,829 | -0.01% |
|
| 2019/08/21 | 0 | 0.00 | 3 | 53.40 | 53.10 | -3 | 7,731 | -0.04% |
|
| 2019/08/20 | 6 | 51.90 | 14 | 51.96 | 52.80 | -8 | 7,524 | -0.11% |
|
| 2019/08/19 | 24 | 50.84 | 35 | 50.81 | 50.80 | -11 | 7,070 | -0.16% |
|
| 2019/08/16 | 43 | 49.45 | 47 | 48.64 | 49.60 | -4 | 6,718 | -0.06% |
|
| 2019/08/15 | 21 | 46.73 | 0 | 0.00 | 46.30 | 21 | 6,506 | 0.32% |
|
| 2019/08/14 | 20 | 48.82 | 2 | 49.93 | 48.20 | 18 | 6,395 | 0.28% |
|
| 2019/08/13 | 22 | 49.90 | 13 | 50.13 | 49.40 | 9 | 6,243 | 0.14% |
|
| 2019/08/12 | 0 | 0.00 | 2 | 49.68 | 49.45 | -2 | 6,127 | -0.03% |
|
| 2019/08/08 | 1 | 47.25 | 5 | 46.96 | 46.80 | -4 | 5,960 | -0.07% |
|
| 2019/08/07 | 1 | 45.95 | 0 | 0.00 | 46.20 | 1 | 5,917 | 0.02% |
|
| 2019/08/06 | 2 | 45.53 | 2 | 45.00 | 46.50 | 0 | 5,914 | 0.00% |
|
| 2019/08/05 | 0 | 0.00 | 1 | 45.60 | 45.60 | -1 | 5,859 | -0.02% |
|
| 2019/08/02 | 2 | 45.35 | 0 | 0.00 | 45.20 | 2 | 5,864 | 0.03% |
|
| 2019/08/01 | 11 | 46.20 | 0 | 0.00 | 45.55 | 11 | 5,812 | 0.19% |
|
| 2019/07/31 | 7 | 46.93 | 0 | 0.00 | 46.80 | 7 | 5,744 | 0.12% |
|
| 2019/07/30 | 2 | 47.40 | 0 | 0.00 | 47.30 | 2 | 5,716 | 0.03% |
|
| 2019/07/29 | 3 | 48.25 | 1 | 48.70 | 48.30 | 2 | 5,732 | 0.03% |
|
| 2019/07/26 | 2 | 48.68 | 0 | 0.00 | 48.70 | 2 | 5,685 | 0.04% |
|
| 2019/07/25 | 3 | 49.35 | 0 | 0.00 | 48.75 | 3 | 5,664 | 0.05% |
|
| 2019/07/24 | 6 | 49.32 | 1 | 48.90 | 48.90 | 5 | 5,604 | 0.09% |
|
| 2019/07/22 | 3 | 48.20 | 1 | 48.20 | 48.35 | 2 | 5,537 | 0.04% |
|
| 2019/07/19 | 8 | 48.54 | 0 | 0.00 | 48.20 | 8 | 5,577 | 0.14% |
|
| 2019/07/18 | 6 | 48.67 | 0 | 0.00 | 48.05 | 6 | 5,493 | 0.11% |
|
| 2019/07/17 | 4 | 48.65 | 0 | 0.00 | 48.90 | 4 | 5,448 | 0.07% |
|
| 2019/07/16 | 7 | 49.91 | 1 | 49.25 | 48.80 | 6 | 5,380 | 0.11% |
|
| 2019/07/15 | 25 | 50.12 | 0 | 0.00 | 49.90 | 25 | 5,272 | 0.47% |
|
| 2019/07/12 | 1 | 53.50 | 16 | 53.68 | 53.50 | -15 | 5,095 | -0.29% |
|
| 2019/07/11 | 4 | 52.95 | 30 | 52.87 | 52.80 | -26 | 5,063 | -0.51% |
|
| 2019/07/09 | 0 | 0.00 | 1 | 52.80 | 52.30 | -1 | 4,972 | -0.02% |
|
| 2019/07/05 | 20 | 55.30 | 2 | 54.50 | 54.70 | 18 | 4,867 | 0.37% |
|
| 2019/07/03 | 0 | 0.00 | 1 | 54.10 | 54.40 | -1 | 4,751 | -0.02% |
|
| 2019/07/02 | 7 | 53.73 | 0 | 0.00 | 54.20 | 7 | 4,750 | 0.15% |
|
| 2019/07/01 | 3 | 53.63 | 14 | 53.70 | 53.80 | -11 | 4,823 | -0.23% |
|
| 2019/06/28 | 4 | 52.10 | 6 | 52.87 | 53.20 | -2 | 4,739 | -0.04% |
|
| 2019/06/27 | 2 | 53.45 | 12 | 52.14 | 53.40 | -10 | 4,581 | -0.22% |
|
| 2019/06/26 | 4 | 49.38 | 17 | 49.67 | 50.00 | -13 | 4,170 | -0.31% |
|
| 2019/06/25 | 2 | 48.30 | 3 | 48.15 | 47.75 | -1 | 3,984 | -0.03% |
|
| 2019/06/24 | 1 | 47.00 | 0 | 0.00 | 46.90 | 1 | 3,885 | 0.03% |
|
| 2019/06/21 | 3 | 47.48 | 1 | 46.55 | 46.40 | 2 | 3,819 | 0.05% |
|
| 2019/06/19 | 5 | 48.08 | 9 | 47.87 | 48.50 | -4 | 3,870 | -0.10% |
|
| 2019/06/18 | 6 | 46.93 | 0 | 0.00 | 47.05 | 6 | 4,005 | 0.15% |
|
| 2019/06/17 | 1 | 45.00 | 0 | 0.00 | 44.80 | 1 | 3,948 | 0.03% |
|
| 2019/06/12 | 2 | 44.60 | 0 | 0.00 | 44.45 | 2 | 4,140 | 0.05% |
|
| 2019/06/11 | 1 | 44.50 | 0 | 0.00 | 44.45 | 1 | 4,158 | 0.02% |
|
| 2019/06/10 | 2 | 45.50 | 0 | 0.00 | 45.20 | 2 | 4,144 | 0.05% |
|
| 2019/06/06 | 1 | 44.90 | 0 | 0.00 | 44.95 | 1 | 4,156 | 0.02% |
|
| 2019/06/05 | 1 | 44.85 | 1 | 44.85 | 44.85 | 0 | 4,237 | 0.00% |
|
| 2019/05/31 | 1 | 45.20 | 0 | 0.00 | 45.75 | 1 | 4,431 | 0.02% |
|
| 2019/05/30 | 2 | 44.55 | 1 | 44.60 | 44.60 | 1 | 4,523 | 0.02% |
|
| 2019/05/29 | 2 | 44.90 | 2 | 44.25 | 44.40 | 0 | 4,598 | 0.00% |
|
| 2019/05/28 | 3 | 46.08 | 0 | 0.00 | 45.35 | 3 | 4,723 | 0.06% |
|
| 2019/05/27 | 1 | 45.20 | 0 | 0.00 | 45.35 | 1 | 5,070 | 0.02% |
|
| 2019/05/24 | 1 | 44.60 | 0 | 0.00 | 44.50 | 1 | 5,182 | 0.02% |
|
| 2019/05/23 | 13 | 43.90 | 11 | 43.95 | 43.90 | 2 | 5,306 | 0.04% |
|
| 2019/05/21 | 3 | 45.10 | 0 | 0.00 | 45.00 | 3 | 5,911 | 0.05% |
|
| 2019/05/20 | 3 | 44.82 | 1 | 45.25 | 44.75 | 2 | 5,978 | 0.03% |
|
| 2019/05/17 | 1 | 45.55 | 0 | 0.00 | 44.90 | 1 | 6,113 | 0.02% |
|
| 2019/05/16 | 4 | 45.48 | 2 | 45.00 | 44.95 | 2 | 6,412 | 0.03% |
|
| 2019/05/14 | 10 | 45.20 | 11 | 47.73 | 47.90 | -1 | 6,556 | -0.02% |
|
| 2019/05/09 | 2 | 47.13 | 0 | 0.00 | 47.20 | 2 | 6,687 | 0.03% |
|
| 2019/05/06 | 3 | 48.20 | 1 | 48.40 | 48.05 | 2 | 6,786 | 0.03% |
|
| 2019/05/03 | 1 | 50.00 | 5 | 50.10 | 50.00 | -4 | 6,882 | -0.06% |
|
| 2019/04/30 | 1 | 49.55 | 1 | 49.60 | 49.65 | 0 | 6,962 | 0.00% |
|
| 2019/04/29 | 8 | 49.80 | 0 | 0.00 | 49.60 | 8 | 6,982 | 0.11% |
|
| 2019/04/26 | 0 | 0.00 | 3 | 50.93 | 50.80 | -3 | 6,989 | -0.04% |
|
| 2019/04/25 | 1 | 51.50 | 1 | 51.80 | 51.30 | 0 | 7,103 | 0.00% |
|
| 2019/04/24 | 3 | 52.00 | 1 | 52.80 | 52.80 | 2 | 7,086 | 0.03% |
|
| 2019/04/23 | 2 | 50.80 | 3 | 51.40 | 51.20 | -1 | 7,089 | -0.01% |
|
| 2019/04/19 | 0 | 0.00 | 2 | 51.95 | 51.50 | -2 | 7,234 | -0.03% |
|
| 2019/04/18 | 0 | 0.00 | 2 | 52.00 | 51.20 | -2 | 7,282 | -0.03% |
|
| 2019/04/17 | 8 | 52.69 | 0 | 0.00 | 52.40 | 8 | 7,451 | 0.11% |
|
| 2019/04/16 | 0 | 0.00 | 1 | 50.50 | 51.90 | -1 | 7,450 | -0.01% |
|
| 2019/04/12 | 0 | 0.00 | 1 | 50.10 | 49.90 | -1 | 7,649 | -0.01% |
|
| 2019/04/11 | 1 | 50.60 | 0 | 0.00 | 50.80 | 1 | 7,721 | 0.01% |
|
| 2019/04/10 | 0 | 0.00 | 1 | 51.20 | 51.00 | -1 | 7,800 | -0.01% |
|
| 2019/04/09 | 6 | 51.52 | 11 | 52.00 | 52.30 | -5 | 7,968 | -0.06% |
|
| 2019/04/08 | 1 | 52.00 | 0.3 | 51.50 | 51.40 | 0.7 | 8,215 | 0.01% |
|
| 2019/04/03 | 13 | 51.43 | 8 | 51.64 | 51.20 | 5 | 8,665 | 0.06% |
|
| 2019/04/02 | 4 | 49.11 | 10 | 49.18 | 49.80 | -6 | 9,014 | -0.07% |
|
| 2019/04/01 | 1 | 49.95 | 6 | 49.93 | 49.30 | -5 | 9,380 | -0.05% |
|
| 2019/03/29 | 3 | 49.27 | 1 | 49.20 | 49.10 | 2 | 9,440 | 0.02% |
|
| 2019/03/28 | 0 | 0.00 | 2 | 48.48 | 49.05 | -2 | 9,726 | -0.02% |
|
| 2019/03/27 | 1 | 48.60 | 7 | 49.00 | 49.00 | -6 | 9,779 | -0.06% |
|
| 2019/03/26 | 1 | 49.65 | 0 | 0.00 | 49.30 | 1 | 9,742 | 0.01% |
|
| 2019/03/25 | 1 | 49.00 | 18.1 | 48.93 | 49.15 | -17.1 | 9,760 | -0.18% |
|
| 2019/03/22 | 5 | 50.49 | 3 | 50.25 | 50.50 | 2 | 9,734 | 0.02% |
|
| 2019/03/21 | 10 | 48.93 | 13 | 49.61 | 50.50 | -3 | 9,659 | -0.03% |
|
| 2019/03/20 | 4 | 48.16 | 13 | 47.85 | 48.00 | -9 | 9,503 | -0.09% |
|
| 2019/03/19 | 2 | 48.05 | 6 | 47.89 | 48.00 | -4 | 9,530 | -0.04% |
|
| 2019/03/18 | 8 | 46.59 | 9 | 46.76 | 47.40 | -1 | 9,614 | -0.01% |
|
| 2019/03/15 | 6 | 45.99 | 9 | 45.72 | 45.65 | -3 | 9,592 | -0.03% |
|
| 2019/03/14 | 8 | 46.46 | 8 | 45.99 | 45.95 | 0 | 9,587 | 0.00% |
|
| 2019/03/12 | 1 | 46.50 | 2 | 47.03 | 46.65 | -1 | 9,668 | -0.01% |
|
| 2019/03/11 | 2 | 46.63 | 6 | 45.68 | 46.65 | -4 | 9,782 | -0.04% |
|
| 2019/03/08 | 1 | 46.40 | 0 | 0.00 | 46.35 | 1 | 9,850 | 0.01% |
|
| 2019/03/07 | 17 | 47.10 | 3 | 46.87 | 46.70 | 14 | 9,953 | 0.14% |
|
| 2019/03/06 | 4 | 47.98 | 8 | 48.38 | 47.75 | -4 | 10,031 | -0.04% |
|
| 2019/03/05 | 46 | 48.27 | 30 | 48.09 | 47.75 | 16 | 10,119 | 0.16% |
|
| 2019/03/04 | 4 | 48.70 | 3 | 48.75 | 48.90 | 1 | 10,064 | 0.01% |
|
| 2019/02/27 | 22.1 | 47.81 | 35 | 48.14 | 47.90 | -13 | 10,060 | -0.13% |
|
| 2019/02/26 | 15 | 47.98 | 32 | 48.08 | 47.70 | -17 | 9,914 | -0.17% |
|
| 2019/02/25 | 11 | 45.90 | 10 | 46.09 | 46.10 | 1 | 9,622 | 0.01% |
|
| 2019/02/22 | 16 | 45.52 | 8 | 45.83 | 45.60 | 8 | 9,614 | 0.08% |
|
| 2019/02/21 | 18 | 46.38 | 6 | 46.53 | 45.50 | 12 | 9,562 | 0.13% |
|
| 2019/02/20 | 6.1 | 45.54 | 11 | 45.57 | 46.00 | -5 | 9,284 | -0.05% |
|
| 2019/02/19 | 2 | 44.90 | 5 | 44.77 | 44.80 | -3 | 9,157 | -0.03% |
|
| 2019/02/18 | 20 | 44.59 | 12 | 44.52 | 44.65 | 8 | 9,236 | 0.09% |
|
| 2019/02/15 | 22 | 44.01 | 28 | 43.89 | 44.00 | -6 | 9,092 | -0.07% |
|
| 2019/02/14 | 3 | 42.85 | 4 | 42.79 | 42.95 | -1 | 8,790 | -0.01% |
|
| 2019/02/13 | 5 | 42.31 | 6 | 42.23 | 42.90 | -1 | 8,705 | -0.01% |
|
| 2019/02/12 | 3 | 41.88 | 0 | 0.00 | 41.70 | 3 | 8,571 | 0.03% |
|
| 2019/02/11 | 10 | 40.78 | 0 | 0.00 | 40.75 | 10 | 8,450 | 0.12% |
|
| 2019/01/30 | 2 | 40.23 | 1 | 40.30 | 40.15 | 1 | 8,432 | 0.01% |
|
| 2019/01/29 | 0 | 0.00 | 1 | 40.05 | 40.25 | -1 | 8,408 | -0.01% |
|
| 2019/01/25 | 1 | 40.05 | 3 | 40.30 | 40.00 | -2 | 8,403 | -0.02% |
|
| 2019/01/24 | 4 | 40.04 | 0 | 0.00 | 39.95 | 4 | 8,410 | 0.05% |
|
| 2019/01/23 | 7 | 40.41 | 0 | 0.00 | 40.80 | 7 | 8,328 | 0.08% |
|
| 2019/01/22 | 0 | 0.00 | 1 | 40.45 | 39.85 | -1 | 8,344 | -0.01% |
|
| 2019/01/21 | 2 | 40.45 | 4 | 40.44 | 40.40 | -2 | 8,351 | -0.02% |
|
| 2019/01/17 | 0 | 0.00 | 12 | 40.37 | 39.85 | -12 | 8,447 | -0.14% |
|
| 2019/01/16 | 4 | 40.09 | 0 | 0.00 | 39.70 | 4 | 8,393 | 0.05% |
|
| 2019/01/15 | 4 | 39.36 | 0 | 0.00 | 39.80 | 4 | 8,382 | 0.05% |
|
| 2019/01/14 | 4 | 39.10 | 1 | 39.10 | 38.90 | 3 | 8,399 | 0.04% |
|
| 2019/01/11 | 5 | 39.97 | 1 | 40.20 | 39.50 | 4 | 8,398 | 0.05% |
|
| 2019/01/10 | 2 | 39.60 | 0 | 0.00 | 40.15 | 2 | 8,360 | 0.02% |
|
| 2019/01/09 | 9 | 40.22 | 10 | 40.38 | 39.80 | -1 | 8,352 | -0.01% |
|
| 2019/01/08 | 2 | 41.30 | 5 | 41.10 | 40.85 | -3 | 8,174 | -0.04% |
|
| 2019/01/07 | 6 | 40.13 | 5 | 40.02 | 41.15 | 1 | 8,064 | 0.01% |
|
| 2019/01/04 | 10 | 38.49 | 6 | 38.50 | 39.20 | 4 | 7,973 | 0.05% |
|
| 2019/01/03 | 5 | 38.82 | 1 | 39.00 | 38.65 | 4 | 7,928 | 0.05% |
|
| 2019/01/02 | 12 | 39.64 | 3 | 39.52 | 39.40 | 9 | 7,860 | 0.11% |
|
| 2018/12/28 | 7 | 40.39 | 4 | 40.15 | 40.20 | 3 | 7,801 | 0.04% |
|
| 2018/12/27 | 21 | 41.88 | 16 | 41.93 | 40.45 | 5 | 7,688 | 0.07% |
|
| 2018/12/26 | 14 | 42.61 | 2 | 43.45 | 41.30 | 12 | 7,361 | 0.16% |
|
| 2018/12/25 | 30 | 43.88 | 33 | 43.78 | 44.90 | -3 | 6,817 | -0.04% |
|
| 2018/12/24 | 15 | 41.25 | 22 | 42.34 | 43.55 | -7 | 6,266 | -0.11% |
|
| 2018/12/22 | 0 | 0.00 | 42 | 40.02 | 39.70 | -42 | 5,869 | -0.72% |
|
| 2018/12/21 | 43 | 39.90 | 38 | 39.23 | 38.75 | 5 | 5,801 | 0.09% |
|
| 2018/12/20 | 5 | 37.57 | 2 | 37.50 | 37.55 | 3 | 5,515 | 0.05% |
|
| 2018/12/19 | 3 | 38.38 | 1 | 38.55 | 38.10 | 2 | 5,469 | 0.04% |
|
| 2018/12/18 | 3 | 37.87 | 6 | 38.30 | 37.85 | -3 | 5,439 | -0.06% |
|
| 2018/12/17 | 4 | 37.89 | 1 | 37.80 | 37.75 | 3 | 5,397 | 0.06% |
|
| 2018/12/14 | 5 | 38.03 | 0 | 0.00 | 38.15 | 5 | 5,426 | 0.09% |
|
| 2018/12/13 | 8 | 39.08 | 2 | 39.08 | 38.70 | 6 | 5,354 | 0.11% |
|
| 2018/12/12 | 2 | 39.08 | 2 | 39.30 | 39.05 | 0 | 5,307 | 0.00% |
|
| 2018/12/11 | 8 | 40.08 | 1 | 39.90 | 39.00 | 7 | 5,259 | 0.13% |
|
| 2018/12/10 | 3 | 40.50 | 8 | 40.43 | 40.80 | -5 | 5,168 | -0.10% |
|
| 2018/12/07 | 0 | 0.00 | 1 | 40.05 | 40.05 | -1 | 5,145 | -0.02% |
|
| 2018/12/06 | 1 | 39.30 | 3 | 39.97 | 39.20 | -2 | 5,147 | -0.04% |
|
| 2018/12/05 | 3 | 40.70 | 1 | 40.55 | 40.95 | 2 | 5,118 | 0.04% |
|
| 2018/12/04 | 0 | 0.00 | 4 | 41.69 | 41.70 | -4 | 5,152 | -0.08% |
|
| 2018/12/03 | 3 | 40.00 | 10 | 40.59 | 41.10 | -7 | 5,077 | -0.14% |
|
| 2018/11/30 | 7 | 38.64 | 1 | 38.95 | 38.85 | 6 | 4,964 | 0.12% |
|
| 2018/11/29 | 12 | 39.49 | 82 | 39.47 | 38.60 | -70 | 4,884 | -1.43% |
|
| 2018/11/28 | 5 | 38.28 | 14 | 38.64 | 39.40 | -9 | 4,733 | -0.19% |
|
| 2018/11/27 | 6 | 37.24 | 0 | 0.00 | 37.15 | 6 | 4,594 | 0.13% |
|
| 2018/11/23 | 0 | 0.00 | 9 | 38.28 | 38.05 | -9 | 4,609 | -0.20% |
|
| 2018/11/22 | 1 | 37.75 | 0 | 0.00 | 38.00 | 1 | 4,684 | 0.02% |
|
| 2018/11/21 | 9 | 37.03 | 3 | 37.15 | 37.05 | 6 | 4,700 | 0.13% |
|
| 2018/11/20 | 15 | 38.14 | 1 | 38.25 | 38.25 | 14 | 4,633 | 0.30% |
|
| 2018/11/19 | 1 | 39.00 | 2 | 38.98 | 39.20 | -1 | 4,569 | -0.02% |
|
| 2018/11/16 | 85 | 38.71 | 7 | 38.13 | 38.50 | 78 | 4,576 | 1.70% |
|
| 2018/11/15 | 4 | 38.38 | 4 | 38.58 | 38.30 | 0 | 4,481 | 0.00% |
|
| 2018/11/13 | 11 | 40.09 | 11 | 40.19 | 40.40 | 0 | 4,610 | 0.00% |
|
| 2018/11/12 | 2 | 41.88 | 0 | 0.00 | 41.45 | 2 | 4,841 | 0.04% |
|
| 2018/11/09 | 1 | 41.50 | 0 | 0.00 | 41.55 | 1 | 4,917 | 0.02% |
|
| 2018/11/08 | 1 | 41.30 | 1 | 41.95 | 41.30 | 0 | 5,188 | 0.00% |
|
| 2018/11/07 | 5 | 41.97 | 1 | 42.10 | 42.00 | 4 | 5,234 | 0.08% |
|
| 2018/11/06 | 8 | 41.20 | 1 | 41.05 | 41.05 | 7 | 5,294 | 0.13% |
|
| 2018/11/05 | 6 | 41.38 | 2 | 41.43 | 41.50 | 4 | 5,310 | 0.08% |
|
| 2018/11/02 | 1 | 43.40 | 2 | 42.75 | 42.05 | -1 | 5,347 | -0.02% |
|
| 2018/11/01 | 2 | 42.08 | 23 | 42.33 | 42.50 | -21 | 5,348 | -0.39% |
|
| 2018/10/31 | 2 | 40.53 | 3 | 40.65 | 40.45 | -1 | 5,354 | -0.02% |
|
| 2018/10/30 | 22 | 38.95 | 0 | 0.00 | 39.00 | 22 | 5,361 | 0.41% |
|
| 2018/10/29 | 3 | 39.83 | 2 | 39.98 | 39.90 | 1 | 5,366 | 0.02% |
|
| 2018/10/26 | 3 | 39.67 | 10 | 39.84 | 40.20 | -7 | 5,447 | -0.13% |
|
| 2018/10/25 | 4 | 37.91 | 5 | 38.52 | 39.00 | -1 | 5,461 | -0.02% |
|
| 2018/10/24 | 2 | 38.33 | 0 | 0.00 | 38.45 | 2 | 5,452 | 0.04% |
|
| 2018/10/23 | 2 | 39.68 | 2 | 39.45 | 39.10 | 0 | 5,492 | 0.00% |
|
| 2018/10/22 | 5 | 39.71 | 0 | 0.00 | 39.45 | 5 | 5,610 | 0.09% |
|
| 2018/10/19 | 5 | 39.62 | 2 | 39.33 | 40.20 | 3 | 5,771 | 0.05% |
|
| 2018/10/18 | 1 | 41.45 | 1 | 40.45 | 40.65 | 0 | 6,136 | 0.00% |
|
| 2018/10/16 | 0 | 0.00 | 1 | 42.00 | 41.70 | -1 | 6,429 | -0.02% |
|
| 2018/10/12 | 5 | 41.77 | 1 | 41.45 | 42.50 | 4 | 6,653 | 0.06% |
|
| 2018/10/11 | 5 | 42.01 | 6 | 41.95 | 41.70 | -1 | 6,817 | -0.01% |
|
| 2018/10/09 | 1 | 46.00 | 0 | 0.00 | 46.30 | 1 | 6,766 | 0.01% |
|
| 2018/10/08 | 2 | 47.40 | 4 | 47.31 | 47.60 | -2 | 6,735 | -0.03% |
|
| 2018/10/05 | 2 | 45.88 | 3 | 46.15 | 46.15 | -1 | 6,728 | -0.01% |
|
| 2018/10/03 | 0 | 0.00 | 1 | 48.50 | 48.15 | -1 | 6,761 | -0.01% |
|
| 2018/10/02 | 3 | 49.02 | 0 | 0.00 | 48.80 | 3 | 6,824 | 0.04% |
|
| 2018/10/01 | 3 | 48.82 | 2 | 48.85 | 49.20 | 1 | 6,911 | 0.01% |
|
| 2018/09/28 | 0 | 0.00 | 5 | 47.66 | 48.20 | -5 | 6,966 | -0.07% |
|
| 2018/09/27 | 3 | 48.15 | 1 | 48.30 | 48.00 | 2 | 7,092 | 0.03% |
|
| 2018/09/26 | 0 | 0.00 | 1 | 48.20 | 48.20 | -1 | 7,165 | -0.01% |
|
| 2018/09/25 | 4 | 48.20 | 0 | 0.00 | 49.00 | 4 | 7,155 | 0.06% |
|
| 2018/09/21 | 1 | 48.40 | 0 | 0.00 | 48.60 | 1 | 7,166 | 0.01% |
|
| 2018/09/20 | 3 | 49.07 | 0 | 0.00 | 48.60 | 3 | 7,211 | 0.04% |
|
| 2018/09/19 | 1 | 50.20 | 0 | 0.00 | 49.90 | 1 | 7,207 | 0.01% |
|
| 2018/09/18 | 2 | 51.10 | 0 | 0.00 | 50.00 | 2 | 7,229 | 0.03% |
|
| 2018/09/14 | 1 | 49.50 | 3 | 50.57 | 51.90 | -2 | 7,293 | -0.03% |
|
| 2018/09/13 | 6 | 48.80 | 0 | 0.00 | 48.60 | 6 | 7,376 | 0.08% |
|
| 2018/09/12 | 2 | 49.20 | 3 | 50.53 | 49.20 | -1 | 7,430 | -0.01% |
|
| 2018/09/11 | 4 | 49.90 | 1 | 50.20 | 50.10 | 3 | 7,486 | 0.04% |
|
| 2018/09/07 | 6 | 50.03 | 8 | 49.58 | 49.70 | -2 | 7,645 | -0.03% |
|
| 2018/09/06 | 3 | 52.13 | 0 | 0.00 | 51.70 | 3 | 7,630 | 0.04% |
|
| 2018/09/05 | 6 | 52.98 | 1 | 53.40 | 52.30 | 5 | 7,654 | 0.07% |
|
| 2018/09/04 | 2 | 52.30 | 1 | 52.30 | 52.30 | 1 | 7,692 | 0.01% |
|
| 2018/09/03 | 2 | 52.50 | 2 | 52.60 | 52.00 | 0 | 7,880 | 0.00% |
|
| 2018/08/31 | 3 | 51.93 | 2 | 52.00 | 52.40 | 1 | 7,971 | 0.01% |
|
| 2018/08/30 | 10 | 51.90 | 0 | 0.00 | 51.30 | 10 | 8,074 | 0.12% |
|
| 2018/08/29 | 10 | 53.71 | 1.4 | 53.92 | 53.00 | 8.6 | 8,043 | 0.11% |
|
| 2018/08/28 | 3 | 53.83 | 9 | 53.98 | 53.70 | -6 | 8,093 | -0.07% |
|
| 2018/08/27 | 2 | 52.45 | 0 | 0.00 | 52.80 | 2 | 8,079 | 0.02% |
|
| 2018/08/24 | 0 | 0.00 | 2 | 51.50 | 51.50 | -2 | 8,111 | -0.02% |
|
| 2018/08/23 | 2 | 51.50 | 2 | 52.00 | 51.90 | 0 | 8,243 | 0.00% |
|
| 2018/08/22 | 0 | 0.00 | 2 | 51.30 | 51.30 | -2 | 8,319 | -0.02% |
|
| 2018/08/21 | 3 | 51.93 | 3 | 52.03 | 52.00 | 0 | 8,311 | 0.00% |
|
| 2018/08/20 | 4 | 49.33 | 0 | 0.00 | 49.00 | 4 | 8,274 | 0.05% |
|
| 2018/08/17 | 6 | 50.98 | 2 | 50.60 | 50.30 | 4 | 8,296 | 0.05% |
|
| 2018/08/16 | 23 | 53.28 | 1 | 53.40 | 53.20 | 22 | 8,213 | 0.27% |
|
| 2018/08/15 | 17 | 54.39 | 3 | 54.60 | 54.40 | 14 | 8,285 | 0.17% |
|
| 2018/08/14 | 2 | 55.90 | 5 | 56.74 | 56.40 | -3 | 8,167 | -0.04% |
|
| 2018/08/13 | 2 | 55.45 | 3 | 55.37 | 54.80 | -1 | 8,390 | -0.01% |
|
| 2018/08/10 | 3 | 57.63 | 0 | 0.00 | 57.20 | 3 | 8,745 | 0.03% |
|
| 2018/08/09 | 1 | 58.10 | 6 | 57.40 | 57.10 | -5 | 9,040 | -0.06% |
|
| 2018/08/08 | 6 | 58.60 | 0 | 0.00 | 57.40 | 6 | 9,330 | 0.06% |
|
| 2018/08/07 | 14 | 57.50 | 6 | 57.43 | 57.60 | 8 | 9,430 | 0.08% |
|
| 2018/08/06 | 3 | 58.17 | 4 | 58.25 | 58.20 | -1 | 9,564 | -0.01% |
|
| 2018/08/03 | 2 | 59.25 | 1 | 59.00 | 58.90 | 1 | 9,636 | 0.01% |
|
| 2018/08/02 | 54 | 59.73 | 4 | 59.80 | 58.80 | 50 | 9,871 | 0.51% |
|
| 2018/08/01 | 0 | 0.00 | 1 | 62.30 | 61.40 | -1 | 9,899 | -0.01% |
|
| 2018/07/31 | 6 | 61.23 | 1 | 60.80 | 61.40 | 5 | 9,873 | 0.05% |
|
| 2018/07/30 | 2 | 60.20 | 1 | 60.50 | 60.30 | 1 | 9,961 | 0.01% |
|
| 2018/07/27 | 5 | 62.64 | 2 | 63.05 | 62.70 | 3 | 9,989 | 0.03% |
|
| 2018/07/26 | 23 | 63.47 | 1 | 65.00 | 63.40 | 22 | 9,945 | 0.22% |
|
| 2018/07/25 | 13 | 65.92 | 15 | 66.35 | 66.30 | -2 | 9,752 | -0.02% |
|
| 2018/07/24 | 4 | 60.33 | 54 | 61.73 | 62.40 | -50 | 9,346 | -0.53% |
|
| 2018/07/23 | 1 | 58.70 | 1 | 57.50 | 57.70 | 0 | 9,108 | 0.00% |
|
| 2018/07/20 | 39.3 | 59.22 | 2 | 58.30 | 58.00 | 37.3 | 9,078 | 0.41% |
|
| 2018/07/19 | 13 | 61.40 | 1 | 62.90 | 61.10 | 12 | 8,995 | 0.13% |
|
| 2018/07/18 | 2 | 62.30 | 28 | 63.01 | 62.80 | -26 | 8,980 | -0.29% |
|
| 2018/07/16 | 0 | 0.00 | 1 | 59.60 | 59.60 | -1 | 8,989 | -0.01% |
|
| 2018/07/12 | 1 | 59.30 | 0 | 0.00 | 58.20 | 1 | 9,086 | 0.01% |
|
| 2018/07/11 | 25 | 62.50 | 4 | 63.60 | 62.60 | 21 | 9,133 | 0.23% |
|
| 2018/07/10 | 2 | 62.70 | 4 | 62.70 | 62.70 | -2 | 9,174 | -0.02% |
|
| 2018/07/09 | 0 | 0.00 | 1 | 62.50 | 61.60 | -1 | 9,201 | -0.01% |
|
| 2018/07/06 | 3 | 64.27 | 1 | 64.20 | 64.20 | 2 | 9,259 | 0.02% |
|
| 2018/07/05 | 36 | 65.32 | 0 | 0.00 | 63.70 | 36 | 9,486 | 0.38% |
|
| 2018/07/03 | 0 | 0.00 | 6 | 65.52 | 65.00 | -6 | 9,552 | -0.06% |
|
| 2018/06/29 | 2 | 66.65 | 6 | 67.07 | 67.40 | -4 | 9,666 | -0.04% |
|
| 2018/06/28 | 2 | 66.60 | 71 | 66.21 | 65.30 | -69 | 9,593 | -0.72% |
|
| 2018/06/26 | 20 | 66.75 | 3 | 66.97 | 68.00 | 17 | 9,593 | 0.18% |
|
| 2018/06/25 | 6 | 66.93 | 0 | 0.00 | 67.90 | 6 | 9,618 | 0.06% |
|
| 2018/06/22 | 4 | 68.38 | 5 | 67.86 | 67.50 | -1 | 9,587 | -0.01% |
|
| 2018/06/21 | 10 | 72.57 | 134 | 71.79 | 71.60 | -124 | 9,489 | -1.31% |
大賣/鉅額交易
|
| 2018/06/20 | 6 | 73.82 | 5 | 73.56 | 73.60 | 1 | 9,533 | 0.01% |
|
| 2018/06/19 | 2 | 75.30 | 1 | 76.30 | 76.50 | 1 | 9,505 | 0.01% |
|
| 2018/06/15 | 0 | 0.00 | 3 | 74.27 | 73.90 | -3 | 9,390 | -0.03% |
|
| 2018/06/14 | 1 | 77.60 | 1 | 76.30 | 75.10 | 0 | 9,317 | 0.00% |
|
| 2018/06/13 | 8 | 76.69 | 0 | 0.00 | 76.60 | 8 | 9,411 | 0.09% |
|
| 2018/06/12 | 1 | 76.40 | 3 | 77.03 | 77.20 | -2 | 9,510 | -0.02% |
|
| 2018/06/11 | 3 | 77.07 | 9 | 77.37 | 77.50 | -6 | 9,498 | -0.06% |
|
| 2018/06/08 | 2 | 75.85 | 2 | 75.10 | 74.50 | 0 | 9,390 | 0.00% |
|
| 2018/06/07 | 16 | 75.08 | 1 | 74.30 | 74.30 | 15 | 9,394 | 0.16% |
|
| 2018/06/06 | 1 | 76.30 | 0 | 0.00 | 76.40 | 1 | 9,451 | 0.01% |
|
| 2018/06/05 | 13 | 78.76 | 5 | 79.48 | 76.20 | 8 | 9,464 | 0.08% |
|
| 2018/05/31 | 3 | 80.23 | 1 | 79.70 | 79.10 | 2 | 9,878 | 0.02% |
|
| 2018/05/30 | 3 | 79.20 | 2 | 78.60 | 78.60 | 1 | 9,870 | 0.01% |
|
| 2018/05/29 | 0 | 0.00 | 1 | 81.60 | 80.80 | -1 | 9,810 | -0.01% |
|
| 2018/05/28 | 4 | 81.75 | 0 | 0.00 | 82.20 | 4 | 9,801 | 0.04% |
|
| 2018/05/24 | 4 | 86.80 | 1 | 85.10 | 86.40 | 3 | 9,690 | 0.03% |
|
| 2018/05/23 | 202 | 89.99 | 3 | 88.23 | 87.50 | 199 | 9,635 | 2.07% |
大買/鉅額交易
|
| 2018/05/22 | 1 | 86.90 | 1 | 87.70 | 88.80 | 0 | 9,591 | 0.00% |
|
| 2018/05/21 | 9 | 87.67 | 7 | 86.94 | 86.30 | 2 | 9,635 | 0.02% |
|
| 2018/05/18 | 5 | 84.68 | 7.3 | 85.47 | 85.20 | -2.3 | 9,483 | -0.02% |
|
| 2018/05/17 | 1 | 80.90 | 12 | 80.32 | 80.60 | -11 | 9,237 | -0.12% |
|
| 2018/05/16 | 12 | 79.84 | 3 | 81.80 | 75.60 | 9 | 9,016 | 0.10% |
|
| 2018/05/15 | 2 | 78.25 | 8.1 | 78.10 | 79.10 | -6.1 | 8,824 | -0.07% |
|
| 2018/05/14 | 2 | 75.10 | 3 | 77.17 | 77.50 | -1 | 8,869 | -0.01% |
|
| 2018/05/11 | 5.1 | 74.51 | 1 | 75.10 | 75.90 | 4.1 | 8,772 | 0.05% |
|
| 2018/05/10 | 2 | 75.85 | 1.1 | 75.60 | 76.00 | 0.9 | 8,738 | 0.01% |
|
| 2018/05/09 | 1 | 70.90 | 21 | 69.84 | 71.90 | -20 | 8,561 | -0.23% |
|
| 2018/05/08 | 1 | 71.10 | 1 | 71.10 | 69.60 | 0 | 8,500 | 0.00% |
|
| 2018/05/07 | 2 | 70.60 | 3 | 71.77 | 71.60 | -1 | 8,561 | -0.01% |
|
| 2018/05/04 | 4 | 67.80 | 8 | 68.08 | 69.30 | -4 | 8,656 | -0.05% |
|
| 2018/05/03 | 4 | 66.53 | 2 | 67.10 | 66.30 | 2 | 8,631 | 0.02% |
|
| 2018/04/26 | 1 | 64.40 | 3 | 63.83 | 63.50 | -2 | 9,209 | -0.02% |
|
| 2018/04/25 | 12 | 64.50 | 12 | 64.68 | 64.50 | 0 | 9,162 | 0.00% |
|
| 2018/04/24 | 3 | 65.33 | 3 | 65.30 | 65.90 | 0 | 9,217 | 0.00% |
|
| 2018/04/23 | 2 | 64.50 | 8 | 64.70 | 65.40 | -6 | 9,242 | -0.06% |
|
| 2018/04/20 | 2 | 65.20 | 0.1 | 65.00 | 64.50 | 1.9 | 9,316 | 0.02% |
|
| 2018/04/19 | 2 | 67.20 | 1 | 68.30 | 67.10 | 1 | 9,236 | 0.01% |
|
| 2018/04/18 | 0.1 | 67.00 | 1 | 66.90 | 67.00 | -0.9 | 9,337 | -0.01% |
|
| 2018/04/17 | 1 | 64.00 | 3 | 65.37 | 65.80 | -2 | 9,534 | -0.02% |
|
| 2018/04/16 | 0 | 0.00 | 11 | 68.17 | 66.70 | -11 | 9,561 | -0.12% |
|
| 2018/04/13 | 2 | 69.35 | 2 | 69.60 | 69.50 | 0 | 9,646 | 0.00% |
|
| 2018/04/12 | 6.1 | 71.86 | 1.7 | 71.56 | 71.20 | 4.4 | 9,783 | 0.05% |
|
| 2018/04/11 | 16 | 71.74 | 23 | 72.32 | 73.20 | -7 | 9,756 | -0.07% |
|
| 2018/04/10 | 2 | 68.30 | 0 | 0.00 | 67.80 | 2 | 9,676 | 0.02% |
|
| 2018/04/09 | 4 | 71.65 | 4 | 71.45 | 70.00 | 0 | 9,651 | 0.00% |
|
| 2018/04/03 | 2 | 69.05 | 3 | 69.13 | 68.50 | -1 | 9,496 | -0.01% |
|
| 2018/04/02 | 4 | 69.18 | 8 | 69.35 | 67.70 | -4 | 9,481 | -0.04% |
|
| 2018/03/31 | 1 | 66.80 | 0 | 0.00 | 66.80 | 1 | 9,370 | 0.01% |
|
| 2018/03/30 | 3 | 66.50 | 0 | 0.00 | 66.10 | 3 | 9,371 | 0.03% |
|
| 2018/03/28 | 11 | 68.40 | 11 | 67.06 | 66.80 | 0 | 9,330 | 0.00% |
|
| 2018/03/27 | 0 | 0.00 | 1 | 68.00 | 67.60 | -1 | 9,274 | -0.01% |
|
| 2018/03/26 | 2 | 67.35 | 0 | 0.00 | 67.30 | 2 | 9,309 | 0.02% |
|
| 2018/03/23 | 10 | 64.20 | 11 | 66.80 | 66.60 | -1 | 9,455 | -0.01% |
|
| 2018/03/22 | 3 | 66.00 | 0 | 0.00 | 66.00 | 3 | 9,397 | 0.03% |
|
| 2018/03/21 | 7 | 66.87 | 5 | 66.70 | 66.70 | 2 | 9,471 | 0.02% |
|
| 2018/03/19 | 1 | 67.80 | 0 | 0.00 | 66.90 | 1 | 9,804 | 0.01% |
|
| 2018/03/16 | 0 | 0.00 | 1 | 69.10 | 69.10 | -1 | 9,671 | -0.01% |
|
| 2018/03/15 | 2 | 67.35 | 2 | 67.80 | 67.70 | 0 | 9,560 | 0.00% |
|
| 2018/03/13 | 3 | 66.80 | 0 | 0.00 | 66.30 | 3 | 9,590 | 0.03% |
|
| 2018/03/12 | 4 | 66.68 | 1 | 67.80 | 66.60 | 3 | 9,519 | 0.03% |
|
| 2018/03/09 | 6 | 69.68 | 2 | 69.40 | 69.40 | 4 | 9,414 | 0.04% |
|
| 2018/03/08 | 2 | 71.60 | 7.4 | 74.33 | 72.40 | -5.4 | 9,334 | -0.06% |
|
| 2018/03/07 | 4 | 71.68 | 3 | 72.43 | 72.70 | 1 | 8,991 | 0.01% |
|
| 2018/03/06 | 1 | 69.90 | 0 | 0.00 | 69.30 | 1 | 8,905 | 0.01% |
|
| 2018/03/05 | 0 | 0.00 | 2 | 69.60 | 69.90 | -2 | 8,961 | -0.02% |
|
| 2018/03/02 | 2 | 68.40 | 0 | 0.00 | 68.10 | 2 | 8,984 | 0.02% |
|
| 2018/03/01 | 0 | 0.00 | 3 | 69.53 | 70.80 | -3 | 9,006 | -0.03% |
|
| 2018/02/27 | 0 | 0.00 | 3 | 71.60 | 70.30 | -3 | 8,924 | -0.03% |
|
| 2018/02/26 | 2 | 73.65 | 2 | 72.65 | 72.60 | 0 | 8,835 | 0.00% |
|
| 2018/02/23 | 4 | 74.15 | 3 | 75.07 | 72.10 | 1 | 8,758 | 0.01% |
|
| 2018/02/22 | 4 | 72.85 | 2 | 72.80 | 72.50 | 2 | 8,743 | 0.02% |
|
| 2018/02/21 | 1 | 72.30 | 3 | 72.50 | 74.10 | -2 | 8,709 | -0.02% |
|
| 2018/02/12 | 1 | 67.80 | 1 | 67.70 | 67.40 | 0 | 8,591 | 0.00% |
|
| 2018/02/09 | 8 | 68.13 | 8 | 66.78 | 66.30 | 0 | 8,509 | 0.00% |
|
| 2018/02/08 | 1 | 66.00 | 3 | 67.40 | 67.00 | -2 | 8,355 | -0.02% |
|
| 2018/02/07 | 5 | 67.58 | 1 | 67.90 | 66.00 | 4 | 8,327 | 0.05% |
|
| 2018/02/06 | 3 | 64.63 | 3 | 64.73 | 64.70 | 0 | 8,225 | 0.00% |
|
| 2018/02/05 | 5 | 69.74 | 3 | 69.07 | 69.00 | 2 | 8,162 | 0.02% |
|
| 2018/02/02 | 2 | 73.45 | 4.2 | 73.78 | 74.40 | -2.2 | 8,218 | -0.03% |
|
| 2018/02/01 | 2 | 73.15 | 1 | 73.40 | 71.70 | 1 | 8,375 | 0.01% |
|
| 2018/01/31 | 5 | 74.14 | 4 | 73.13 | 72.70 | 1 | 8,392 | 0.01% |
|
| 2018/01/30 | 7 | 73.47 | 10 | 73.39 | 74.20 | -3 | 8,342 | -0.04% |
|
| 2018/01/29 | 7.1 | 74.28 | 7 | 74.90 | 75.00 | 0.1 | 8,311 | 0.00% |
|
| 2018/01/26 | 1 | 71.10 | 0 | 0.00 | 70.40 | 1 | 8,146 | 0.01% |
|
| 2018/01/25 | 5 | 72.30 | 10 | 72.39 | 72.80 | -5 | 8,089 | -0.06% |
|
| 2018/01/24 | 7 | 72.47 | 6 | 71.58 | 70.30 | 1 | 8,017 | 0.01% |
|
| 2018/01/22 | 0 | 0.00 | 1 | 67.00 | 67.30 | -1 | 7,883 | -0.01% |
|
| 2018/01/19 | 1 | 64.70 | 0 | 0.00 | 65.00 | 1 | 7,927 | 0.01% |
|
| 2018/01/18 | 1 | 65.70 | 1 | 64.90 | 64.20 | 0 | 7,966 | 0.00% |
|
| 2018/01/17 | 3 | 64.23 | 3 | 64.90 | 65.20 | 0 | 8,030 | 0.00% |
|
| 2018/01/16 | 1 | 64.00 | 1 | 65.00 | 63.00 | 0 | 8,226 | 0.00% |
|
| 2018/01/15 | 2 | 63.40 | 4 | 63.40 | 63.30 | -2 | 8,247 | -0.02% |
|
| 2018/01/12 | 14 | 67.26 | 11 | 66.18 | 65.60 | 3 | 8,190 | 0.04% |
|
| 2018/01/11 | 6 | 67.08 | 7 | 67.37 | 68.00 | -1 | 8,023 | -0.01% |
|
| 2018/01/10 | 0 | 0.00 | 12 | 63.04 | 61.90 | -12 | 7,768 | -0.15% |
|
| 2018/01/09 | 5 | 63.16 | 4 | 62.13 | 61.50 | 1 | 7,634 | 0.01% |
|
| 2018/01/08 | 12 | 59.13 | 4 | 61.40 | 61.00 | 8 | 7,466 | 0.11% |
|
| 2018/01/05 | 2 | 58.35 | 10 | 57.20 | 58.20 | -8 | 7,233 | -0.11% |
|
| 2018/01/04 | 4 | 58.13 | 7 | 58.61 | 59.20 | -3 | 7,106 | -0.04% |
|
| 2018/01/03 | 4 | 53.80 | 2 | 53.55 | 55.30 | 2 | 6,888 | 0.03% |
|
| 2018/01/02 | 0 | 0.00 | 1 | 53.00 | 52.80 | -1 | 6,782 | -0.01% |
|