券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
群益金鼎-市府 券商分點個股進出
群益金鼎-市府 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/04/19 | 6 | 221.50 | 1 | 225.00 | 215.00 | 5 | 7,795 | 0.06% |
|
| 2024/04/18 | 8 | 226.38 | 5 | 232.50 | 225.50 | 3 | 7,695 | 0.04% |
|
| 2024/04/17 | 11 | 229.27 | 0 | 0.00 | 229.00 | 11 | 7,574 | 0.15% |
|
| 2024/04/16 | 2 | 239.50 | 1 | 239.50 | 237.00 | 1 | 7,500 | 0.01% |
|
| 2024/04/15 | 0 | 0.00 | 9 | 241.67 | 241.00 | -9 | 7,467 | -0.12% |
|
| 2024/04/12 | 0 | 0.00 | 0.4 | 243.00 | 245.00 | -0.4 | 7,483 | 0.00% |
|
| 2024/04/11 | 0 | 0.00 | 2 | 235.75 | 242.00 | -2 | 7,431 | -0.03% |
|
| 2024/04/10 | 0 | 0.00 | 6 | 238.17 | 240.00 | -6 | 7,391 | -0.08% |
|
| 2024/04/09 | 1 | 229.00 | 1 | 230.50 | 231.00 | 0 | 7,358 | 0.00% |
|
| 2024/04/08 | 2 | 233.00 | 3 | 233.50 | 232.00 | -1 | 7,348 | -0.01% |
|
| 2024/04/03 | 2 | 226.50 | 0 | 0.00 | 227.00 | 2 | 7,334 | 0.03% |
|
| 2024/03/29 | 2 | 229.00 | 1 | 229.00 | 229.00 | 1 | 7,556 | 0.01% |
|
| 2024/03/28 | 0 | 0.00 | 0 | 229.00 | 227.00 | 0 | 7,624 | 0.00% |
|
| 2024/03/27 | 0 | 228.50 | 0 | 0.00 | 228.00 | 0 | 7,924 | 0.00% |
|
| 2024/03/26 | 1 | 229.00 | 0 | 0.00 | 229.50 | 1 | 7,926 | 0.01% |
|
| 2024/03/25 | 2 | 235.25 | 2 | 235.50 | 237.00 | 0 | 7,892 | 0.00% |
|
| 2024/03/22 | 4 | 236.25 | 0 | 0.00 | 236.50 | 4 | 7,858 | 0.05% |
|
| 2024/03/21 | 7 | 239.50 | 1 | 244.00 | 236.50 | 6 | 7,785 | 0.08% |
|
| 2024/03/20 | 1 | 239.00 | 2 | 240.50 | 238.50 | -1 | 7,913 | -0.01% |
|
| 2024/03/19 | 1.1 | 240.50 | 1 | 241.50 | 239.50 | 0.1 | 7,963 | 0.00% |
|
| 2024/03/18 | 8 | 243.44 | 9 | 241.83 | 244.50 | -1 | 7,934 | -0.01% |
|
| 2024/03/15 | 0 | 0.00 | 1 | 235.50 | 234.00 | -1 | 7,914 | -0.01% |
|
| 2024/03/14 | 1 | 234.00 | 1 | 236.00 | 235.50 | 0 | 7,900 | 0.00% |
|
| 2024/03/13 | 5 | 229.60 | 1 | 231.00 | 230.50 | 4 | 7,846 | 0.05% |
|
| 2024/03/12 | 3 | 236.01 | 10 | 235.25 | 236.00 | -7 | 7,793 | -0.09% |
|
| 2024/03/11 | 4 | 228.50 | 4 | 224.63 | 229.50 | 0 | 7,722 | 0.00% |
|
| 2024/03/08 | 10.1 | 225.32 | 3 | 230.67 | 222.50 | 7.1 | 7,635 | 0.09% |
|
| 2024/03/07 | 4 | 237.13 | 4 | 241.75 | 240.00 | 0 | 7,314 | 0.00% |
|
| 2024/03/06 | 7 | 241.50 | 6 | 242.50 | 241.00 | 1 | 7,264 | 0.01% |
|
| 2024/03/05 | 2.3 | 241.09 | 0 | 0.00 | 241.00 | 2.3 | 7,259 | 0.03% |
|
| 2024/03/04 | 3.1 | 250.69 | 4 | 249.75 | 246.50 | -0.9 | 7,191 | -0.01% |
|
| 2024/03/01 | 2.1 | 252.69 | 4.1 | 249.27 | 253.00 | -2 | 7,109 | -0.03% |
|
| 2024/02/29 | 6 | 244.25 | 8.2 | 241.17 | 246.00 | -2.2 | 6,948 | -0.03% |
|
| 2024/02/27 | 0 | 0.00 | 7 | 224.57 | 230.00 | -7 | 6,664 | -0.11% |
|
| 2024/02/26 | 4 | 225.63 | 20 | 223.00 | 223.50 | -16 | 6,590 | -0.24% |
|
| 2024/02/23 | 21 | 234.83 | 5 | 232.00 | 231.50 | 16 | 6,505 | 0.25% |
|
| 2024/02/22 | 4 | 230.88 | 4.1 | 231.73 | 233.00 | -0.1 | 6,498 | 0.00% |
|
| 2024/02/21 | 3 | 229.83 | 5 | 231.40 | 232.00 | -2 | 6,489 | -0.03% |
|
| 2024/02/20 | 1 | 224.50 | 2 | 227.00 | 228.50 | -1 | 6,446 | -0.02% |
|
| 2024/02/19 | 3 | 222.83 | 1 | 225.50 | 223.00 | 2 | 6,536 | 0.03% |
|
| 2024/02/16 | 4 | 227.38 | 1 | 229.00 | 226.00 | 3 | 6,577 | 0.05% |
|
| 2024/02/15 | 0 | 0.00 | 3.1 | 228.61 | 229.00 | -3.1 | 6,481 | -0.05% |
|
| 2024/02/05 | 0 | 0.00 | 2 | 216.00 | 217.00 | -2 | 6,278 | -0.03% |
|
| 2024/02/02 | 0 | 0.00 | 0.1 | 215.00 | 214.00 | -0.1 | 6,223 | 0.00% |
|
| 2024/02/01 | 3 | 211.83 | 3 | 213.50 | 213.50 | 0 | 6,168 | 0.00% |
|
| 2024/01/31 | 5 | 212.90 | 3 | 210.50 | 208.00 | 2 | 6,050 | 0.03% |
|
| 2024/01/30 | 6 | 212.42 | 0 | 0.00 | 212.00 | 6 | 5,985 | 0.10% |
|
| 2024/01/29 | 22 | 213.45 | 13 | 215.38 | 216.00 | 9 | 5,987 | 0.15% |
|
| 2024/01/26 | 8 | 214.38 | 17.3 | 214.75 | 217.00 | -9.3 | 5,799 | -0.16% |
|
| 2024/01/25 | 0 | 0.00 | 3.3 | 199.45 | 200.50 | -3.3 | 5,280 | -0.06% |
|
| 2024/01/24 | 0 | 0.00 | 2 | 197.00 | 193.50 | -2 | 5,127 | -0.04% |
|
| 2024/01/23 | 0 | 0.00 | 7 | 195.79 | 195.50 | -7 | 5,071 | -0.14% |
|
| 2024/01/22 | 0 | 0.00 | 2 | 187.50 | 187.50 | -2 | 4,994 | -0.04% |
|
| 2024/01/19 | 4 | 189.38 | 5 | 189.90 | 187.00 | -1 | 4,987 | -0.02% |
|
| 2024/01/18 | 1 | 185.00 | 2 | 185.50 | 185.00 | -1 | 4,944 | -0.02% |
|
| 2024/01/17 | 4 | 183.13 | 2 | 185.75 | 182.50 | 2 | 4,926 | 0.04% |
|
| 2024/01/15 | 0 | 0.00 | 1 | 188.00 | 187.00 | -1 | 5,088 | -0.02% |
|
| 2024/01/10 | 1 | 186.00 | 0 | 0.00 | 187.00 | 1 | 5,293 | 0.02% |
|
| 2024/01/09 | 1 | 193.00 | 0 | 0.00 | 190.00 | 1 | 5,268 | 0.02% |
|
| 2024/01/05 | 1 | 189.50 | 2 | 189.75 | 189.50 | -1 | 5,249 | -0.02% |
|
| 2024/01/04 | 1 | 187.00 | 0 | 0.00 | 188.00 | 1 | 5,308 | 0.02% |
|
| 2024/01/03 | 3 | 191.17 | 1 | 189.50 | 189.50 | 2 | 5,427 | 0.04% |
|
| 2024/01/02 | 5 | 194.30 | 3 | 195.00 | 195.00 | 2 | 5,495 | 0.04% |
|
| 2023/12/29 | 13 | 199.31 | 5 | 198.90 | 197.00 | 8 | 5,531 | 0.14% |
|
| 2023/12/28 | 9 | 200.94 | 4 | 201.38 | 201.50 | 5 | 5,510 | 0.09% |
|
| 2023/12/27 | 6 | 200.25 | 9 | 200.00 | 203.00 | -3 | 5,510 | -0.05% |
|
| 2023/12/26 | 10 | 195.60 | 6 | 194.42 | 193.50 | 4 | 5,340 | 0.07% |
|
| 2023/12/25 | 8 | 198.75 | 12.1 | 198.68 | 197.00 | -4.1 | 5,297 | -0.08% |
|
| 2023/12/22 | 6 | 193.01 | 36 | 191.82 | 197.00 | -30 | 5,205 | -0.58% |
|
| 2023/12/19 | 6 | 179.42 | 1 | 179.00 | 177.00 | 5 | 4,911 | 0.10% |
|
| 2023/12/15 | 1 | 181.50 | 1 | 181.50 | 180.00 | 0 | 5,028 | 0.00% |
|
| 2023/12/06 | 0.1 | 178.50 | 0 | 0.00 | 178.00 | 0.1 | 5,273 | 0.00% |
|
| 2023/12/05 | 0.2 | 180.00 | 0 | 179.50 | 179.00 | 0.2 | 5,321 | 0.00% |
|
| 2023/12/04 | 2 | 182.75 | 2 | 181.00 | 181.00 | 0 | 5,328 | 0.00% |
|
| 2023/12/01 | 1 | 181.00 | 0 | 0.00 | 180.50 | 1 | 5,345 | 0.02% |
|
| 2023/11/29 | 1 | 178.00 | 0 | 0.00 | 178.50 | 1 | 5,283 | 0.02% |
|
| 2023/11/28 | 0 | 0.00 | 1 | 174.00 | 175.50 | -1 | 5,343 | -0.02% |
|
| 2023/11/16 | 6.1 | 179.83 | 4 | 179.88 | 180.50 | 2.1 | 5,583 | 0.04% |
|
| 2023/11/15 | 0 | 0.00 | 1 | 180.50 | 180.00 | -1 | 5,481 | -0.02% |
|
| 2023/11/06 | 2 | 178.75 | 0 | 0.00 | 173.00 | 2 | 6,738 | 0.03% |
|
| 2023/11/03 | 0 | 0.00 | 0 | 174.00 | 173.50 | 0 | 6,673 | 0.00% |
|
| 2023/11/01 | 0 | 0.00 | 1 | 169.00 | 169.00 | -1 | 6,822 | -0.01% |
|
| 2023/10/31 | 0 | 0.00 | 1 | 170.50 | 168.00 | -1 | 6,916 | -0.01% |
|
| 2023/10/25 | 1 | 171.00 | 0 | 0.00 | 173.00 | 1 | 7,299 | 0.01% |
|
| 2023/10/23 | 1 | 168.00 | 0 | 168.50 | 168.00 | 1 | 7,307 | 0.01% |
|
| 2023/10/16 | 0.1 | 182.50 | 0 | 0.00 | 179.00 | 0.1 | 7,225 | 0.00% |
|
| 2023/10/12 | 0 | 0.00 | 1 | 185.00 | 185.00 | -1 | 7,245 | -0.01% |
|
| 2023/10/06 | 2 | 185.50 | 2 | 184.75 | 182.00 | 0 | 7,202 | 0.00% |
|
| 2023/10/05 | 0 | 0.00 | 2 | 183.00 | 182.50 | -2 | 7,158 | -0.03% |
|
| 2023/10/04 | 0 | 0.00 | 0 | 179.00 | 178.00 | 0 | 7,171 | 0.00% |
|
| 2023/10/03 | 5 | 180.00 | 0 | 0.00 | 179.50 | 5 | 7,188 | 0.07% |
|
| 2023/09/28 | 10 | 180.00 | 0 | 0.00 | 179.50 | 10 | 7,258 | 0.14% |
|
| 2023/09/27 | 1 | 178.00 | 0 | 0.00 | 178.50 | 1 | 7,294 | 0.01% |
|
| 2023/09/26 | 14 | 179.71 | 0 | 0.00 | 177.50 | 14 | 7,325 | 0.19% |
|
| 2023/09/22 | 1 | 175.00 | 0 | 0.00 | 179.50 | 1 | 7,489 | 0.01% |
|
| 2023/09/21 | 14 | 179.25 | 14 | 178.00 | 178.00 | 0 | 7,579 | 0.00% |
|
| 2023/09/20 | 1 | 184.00 | 1 | 180.00 | 180.00 | 0 | 7,664 | 0.00% |
|
| 2023/09/15 | 2 | 180.00 | 2 | 181.25 | 180.00 | 0 | 8,323 | 0.00% |
|
| 2023/09/12 | 3 | 173.50 | 0 | 0.00 | 172.00 | 3 | 8,365 | 0.04% |
|
| 2023/09/11 | 1 | 178.00 | 0 | 0.00 | 178.50 | 1 | 8,287 | 0.01% |
|
| 2023/09/06 | 1 | 186.50 | 3 | 186.83 | 186.50 | -2 | 8,648 | -0.02% |
|
| 2023/09/04 | 1 | 185.00 | 0 | 0.00 | 184.00 | 1 | 8,982 | 0.01% |
|
| 2023/08/30 | 2 | 182.50 | 0 | 0.00 | 182.50 | 2 | 9,211 | 0.02% |
|
| 2023/08/29 | 0 | 0.00 | 3 | 183.50 | 184.50 | -3 | 9,456 | -0.03% |
|
| 2023/08/24 | 3 | 185.00 | 3 | 183.17 | 185.00 | 0 | 9,619 | 0.00% |
|
| 2023/08/23 | 2 | 179.50 | 0 | 0.00 | 180.00 | 2 | 9,749 | 0.02% |
|
| 2023/08/18 | 5 | 180.00 | 0 | 180.50 | 181.00 | 5 | 10,044 | 0.05% |
|
| 2023/08/17 | 8 | 179.25 | 7 | 180.71 | 183.50 | 1 | 9,996 | 0.01% |
|
| 2023/08/16 | 1 | 191.00 | 1 | 191.67 | 191.00 | 0 | 9,513 | 0.00% |
|
| 2023/08/14 | 0 | 0.00 | 1 | 203.50 | 201.00 | -1 | 9,624 | -0.01% |
|
| 2023/08/11 | 0.2 | 206.00 | 0 | 0.00 | 204.50 | 0.2 | 9,901 | 0.00% |
|
| 2023/08/10 | 1.1 | 211.41 | 1 | 212.50 | 208.50 | 0.1 | 10,024 | 0.00% |
|
| 2023/08/09 | 0 | 0.00 | 0 | 218.50 | 218.00 | 0 | 9,974 | 0.00% |
|
| 2023/08/08 | 1 | 229.00 | 0 | 0.00 | 225.50 | 1 | 10,000 | 0.01% |
|
| 2023/08/07 | 1 | 226.99 | 0.1 | 226.00 | 228.00 | 0.9 | 9,996 | 0.01% |
|
| 2023/08/02 | 1 | 223.92 | 6 | 224.25 | 220.50 | -5 | 9,958 | -0.05% |
|
| 2023/07/31 | 5 | 230.00 | 3.1 | 226.32 | 225.00 | 1.9 | 10,323 | 0.02% |
|
| 2023/07/28 | 1 | 221.50 | 1.1 | 216.93 | 221.50 | -0.1 | 10,400 | 0.00% |
|
| 2023/07/27 | 1 | 213.00 | 1 | 207.56 | 213.00 | 0 | 10,711 | 0.00% |
|
| 2023/07/26 | 0.1 | 209.00 | 0 | 0.00 | 208.50 | 0.1 | 11,395 | 0.00% |
|
| 2023/07/24 | 0 | 209.50 | 0 | 0.00 | 208.50 | 0 | 11,671 | 0.00% |
|
| 2023/07/21 | 0 | 214.00 | 4 | 215.75 | 215.00 | -4 | 11,738 | -0.03% |
|
| 2023/07/20 | 13 | 218.38 | 10 | 213.00 | 213.00 | 3 | 11,800 | 0.03% |
|
| 2023/07/19 | 0 | 0.00 | 10 | 219.00 | 219.00 | -10 | 11,899 | -0.08% |
|
| 2023/07/14 | 0 | 0.00 | 5 | 219.00 | 220.50 | -5 | 12,292 | -0.04% |
|
| 2023/07/12 | 0 | 0.00 | 0.1 | 224.00 | 221.50 | -0.1 | 12,447 | 0.00% |
|
| 2023/07/11 | 1 | 222.00 | 11 | 220.41 | 222.00 | -10 | 12,582 | -0.08% |
|
| 2023/07/07 | 1.1 | 212.64 | 1 | 215.00 | 212.50 | 0.1 | 12,723 | 0.00% |
|
| 2023/07/06 | 0.1 | 221.00 | 0 | 0.00 | 216.50 | 0.1 | 12,802 | 0.00% |
|
| 2023/07/05 | 1 | 228.00 | 0 | 0.00 | 223.50 | 1 | 13,110 | 0.01% |
|
| 2023/07/03 | 2 | 225.25 | 2.1 | 226.00 | 224.50 | -0.1 | 13,818 | 0.00% |
|
| 2023/06/30 | 1 | 225.00 | 1 | 224.50 | 225.00 | 0 | 13,825 | 0.00% |
|
| 2023/06/29 | 1 | 217.50 | 1.1 | 219.50 | 220.50 | -0.1 | 13,824 | 0.00% |
|
| 2023/06/28 | 11 | 211.45 | 1 | 214.00 | 215.00 | 10 | 13,779 | 0.07% |
|
| 2023/06/27 | 0 | 0.00 | 2 | 210.00 | 211.50 | -2 | 13,714 | -0.01% |
|
| 2023/06/26 | 15.2 | 203.73 | 9 | 208.11 | 207.50 | 6.2 | 13,656 | 0.05% |
|
| 2023/06/20 | 4 | 223.88 | 4 | 226.38 | 227.00 | 0 | 13,325 | 0.00% |
|
| 2023/06/19 | 4 | 227.25 | 4.1 | 229.39 | 227.50 | -0.1 | 13,442 | 0.00% |
|
| 2023/06/16 | 1 | 233.00 | 1 | 231.49 | 228.50 | 0 | 13,454 | 0.00% |
|
| 2023/06/15 | 3 | 231.00 | 0 | 0.00 | 231.00 | 3 | 13,434 | 0.02% |
|
| 2023/06/14 | 2 | 235.00 | 3 | 233.50 | 235.00 | -1 | 13,455 | -0.01% |
|
| 2023/06/13 | 7 | 234.14 | 4 | 240.12 | 241.00 | 3 | 13,480 | 0.02% |
|
| 2023/06/12 | 0 | 0.00 | 5 | 231.00 | 226.50 | -5 | 13,457 | -0.04% |
|
| 2023/06/09 | 6 | 225.75 | 7 | 226.93 | 227.00 | -1 | 13,641 | -0.01% |
|
| 2023/06/08 | 26 | 219.40 | 10 | 217.90 | 216.00 | 16 | 13,800 | 0.12% |
|
| 2023/06/07 | 3 | 224.17 | 0 | 0.00 | 226.50 | 3 | 14,437 | 0.02% |
|
| 2023/06/06 | 0 | 225.50 | 0 | 0.00 | 224.50 | 0 | 14,667 | 0.00% |
|
| 2023/06/05 | 0 | 222.50 | 0 | 0.00 | 222.50 | 0 | 14,787 | 0.00% |
|
| 2023/06/02 | 1 | 217.50 | 18 | 216.22 | 218.00 | -17 | 14,948 | -0.11% |
|
| 2023/05/31 | 1 | 208.00 | 3 | 208.83 | 207.00 | -2 | 15,223 | -0.01% |
|
| 2023/05/30 | 0 | 0.00 | 1 | 206.00 | 205.50 | -1 | 15,284 | -0.01% |
|
| 2023/05/29 | 9.1 | 208.69 | 4 | 208.11 | 205.00 | 5.1 | 15,377 | 0.03% |
|
| 2023/05/26 | 2 | 209.75 | 6.1 | 210.33 | 211.00 | -4.1 | 15,672 | -0.03% |
|
| 2023/05/25 | 15 | 201.07 | 14 | 201.68 | 204.00 | 1 | 15,576 | 0.01% |
|
| 2023/05/24 | 1 | 203.49 | 3 | 203.17 | 203.50 | -2 | 15,794 | -0.01% |
|
| 2023/05/23 | 12 | 199.79 | 10 | 199.70 | 200.50 | 2 | 15,994 | 0.01% |
|
| 2023/05/22 | 7 | 198.14 | 1.1 | 199.00 | 196.00 | 5.9 | 16,029 | 0.04% |
|
| 2023/05/19 | 3 | 193.83 | 2 | 196.50 | 198.00 | 1 | 16,148 | 0.01% |
|
| 2023/05/18 | 3 | 200.50 | 11 | 201.91 | 198.50 | -8 | 16,664 | -0.05% |
|
| 2023/05/17 | 2 | 204.25 | 21.2 | 204.15 | 204.00 | -19.2 | 16,424 | -0.12% |
|
| 2023/05/16 | 11 | 194.36 | 2.1 | 196.00 | 198.00 | 9 | 16,328 | 0.05% |
|
| 2023/05/15 | 3 | 190.50 | 3 | 191.50 | 191.00 | 0 | 16,291 | 0.00% |
|
| 2023/05/12 | 1 | 189.00 | 4 | 189.75 | 193.00 | -3 | 16,487 | -0.02% |
|
| 2023/05/11 | 1 | 188.00 | 1 | 189.00 | 189.00 | 0 | 16,727 | 0.00% |
|
| 2023/05/10 | 1.2 | 190.16 | 10 | 192.00 | 191.00 | -8.8 | 16,947 | -0.05% |
|
| 2023/05/09 | 15 | 192.70 | 3 | 193.33 | 192.00 | 12 | 17,073 | 0.07% |
|
| 2023/05/08 | 15 | 194.00 | 17 | 193.03 | 192.50 | -2 | 17,251 | -0.01% |
|
| 2023/05/05 | 0 | 0.00 | 1.2 | 198.43 | 198.00 | -1.2 | 17,369 | -0.01% |
|
| 2023/05/04 | 3 | 198.33 | 5 | 196.10 | 196.50 | -2 | 18,012 | -0.01% |
|
| 2023/05/03 | 24 | 198.83 | 51 | 199.16 | 197.00 | -27 | 18,098 | -0.15% |
|
| 2023/05/02 | 13 | 193.85 | 23.4 | 193.63 | 197.50 | -10.4 | 17,881 | -0.06% |
|
| 2023/04/28 | 0 | 0.00 | 12.2 | 190.50 | 190.50 | -12.2 | 17,603 | -0.07% |
|
| 2023/04/27 | 13 | 175.12 | 6 | 176.08 | 173.50 | 7 | 17,597 | 0.04% |
|
| 2023/04/26 | 2 | 172.75 | 5 | 173.80 | 175.50 | -3 | 17,774 | -0.02% |
|
| 2023/04/25 | 3 | 173.00 | 3.1 | 171.53 | 170.00 | -0.1 | 17,824 | 0.00% |
|
| 2023/04/24 | 1 | 173.50 | 2 | 175.25 | 173.50 | -1 | 17,950 | -0.01% |
|
| 2023/04/21 | 9 | 171.56 | 7 | 172.21 | 172.00 | 2 | 17,974 | 0.01% |
|
| 2023/04/20 | 5 | 169.10 | 3 | 168.83 | 167.00 | 2 | 18,203 | 0.01% |
|
| 2023/04/19 | 2 | 170.50 | 1 | 172.00 | 171.00 | 1 | 18,613 | 0.01% |
|
| 2023/04/18 | 2.1 | 170.10 | 0 | 0.00 | 171.50 | 2.1 | 18,811 | 0.01% |
|
| 2023/04/17 | 8.1 | 172.69 | 4 | 173.50 | 172.00 | 4.1 | 19,005 | 0.02% |
|
| 2023/04/14 | 4 | 172.00 | 5 | 174.30 | 173.50 | -1 | 19,254 | -0.01% |
|
| 2023/04/13 | 5 | 175.10 | 0 | 0.00 | 173.50 | 5 | 19,349 | 0.03% |
|
| 2023/04/12 | 3 | 174.67 | 2 | 178.00 | 175.00 | 1 | 19,500 | 0.01% |
|
| 2023/04/11 | 4 | 178.50 | 5 | 180.30 | 178.50 | -1 | 19,579 | -0.01% |
|
| 2023/04/10 | 17 | 177.59 | 29 | 179.86 | 178.00 | -12 | 19,623 | -0.06% |
|
| 2023/04/07 | 6 | 169.52 | 3 | 171.50 | 172.00 | 3 | 19,333 | 0.02% |
|
| 2023/04/06 | 15.2 | 174.13 | 0 | 0.00 | 171.00 | 15.2 | 19,087 | 0.08% |
|
| 2023/03/31 | 0 | 0.00 | 1 | 185.00 | 184.50 | -1 | 18,757 | -0.01% |
|
| 2023/03/30 | 13 | 183.50 | 0 | 0.00 | 184.50 | 13 | 18,956 | 0.07% |
|
| 2023/03/29 | 0 | 181.00 | 1 | 181.50 | 179.50 | -1 | 18,944 | -0.01% |
|
| 2023/03/28 | 4 | 183.25 | 2 | 184.25 | 182.00 | 2 | 19,128 | 0.01% |
|
| 2023/03/23 | 4 | 181.00 | 4 | 182.25 | 181.00 | 0 | 19,549 | 0.00% |
|
| 2023/03/22 | 7 | 181.93 | 9 | 182.72 | 182.50 | -2 | 20,129 | -0.01% |
|
| 2023/03/21 | 0.1 | 179.50 | 1 | 178.50 | 178.50 | -0.9 | 20,311 | 0.00% |
|
| 2023/03/20 | 2 | 177.00 | 0 | 0.00 | 177.00 | 2 | 20,573 | 0.01% |
|
| 2023/03/17 | 2 | 177.00 | 4 | 177.25 | 175.50 | -2 | 20,951 | -0.01% |
|
| 2023/03/16 | 14 | 174.21 | 7 | 174.64 | 173.50 | 7 | 21,229 | 0.03% |
|
| 2023/03/15 | 6 | 176.08 | 6.3 | 178.13 | 174.00 | -0.3 | 21,596 | 0.00% |
|
| 2023/03/14 | 5.3 | 175.87 | 3 | 176.67 | 174.00 | 2.3 | 21,825 | 0.01% |
|
| 2023/03/13 | 18.2 | 174.75 | 11 | 175.77 | 176.00 | 7.2 | 21,869 | 0.03% |
|
| 2023/03/10 | 20.4 | 180.29 | 6 | 182.58 | 180.00 | 14.4 | 21,694 | 0.07% |
|
| 2023/03/09 | 13 | 202.23 | 34 | 201.63 | 199.50 | -21 | 21,317 | -0.10% |
|
| 2023/03/08 | 29.1 | 200.08 | 10.1 | 200.35 | 201.00 | 19 | 21,404 | 0.09% |
|
| 2023/03/07 | 17 | 207.76 | 10 | 207.16 | 205.00 | 7 | 21,612 | 0.03% |
|
| 2023/03/06 | 20 | 204.85 | 33.3 | 205.72 | 207.50 | -13.3 | 21,672 | -0.06% |
|
| 2023/03/03 | 6.1 | 195.74 | 6 | 195.92 | 192.50 | 0.1 | 21,756 | 0.00% |
|
| 2023/03/02 | 5 | 194.20 | 3 | 195.17 | 194.50 | 2 | 22,171 | 0.01% |
|
| 2023/03/01 | 12.2 | 192.89 | 5 | 192.30 | 193.00 | 7.2 | 22,508 | 0.03% |
|
| 2023/02/24 | 50.1 | 194.84 | 30 | 197.92 | 194.50 | 20.1 | 22,873 | 0.09% |
|
| 2023/02/23 | 6.3 | 200.81 | 10 | 201.00 | 202.00 | -3.7 | 23,262 | -0.02% |
|
| 2023/02/22 | 7 | 207.28 | 5 | 205.50 | 202.00 | 2 | 24,058 | 0.01% |
|
| 2023/02/21 | 7 | 208.01 | 4 | 208.75 | 210.00 | 3 | 24,129 | 0.01% |
|
| 2023/02/20 | 2 | 204.75 | 12 | 203.33 | 203.50 | -10 | 24,377 | -0.04% |
|
| 2023/02/17 | 14 | 205.25 | 12.1 | 204.97 | 206.00 | 1.9 | 25,053 | 0.01% |
|
| 2023/02/16 | 21.1 | 203.69 | 22.2 | 203.24 | 206.00 | -1.1 | 25,127 | 0.00% |
|
| 2023/02/15 | 5 | 194.00 | 5 | 191.30 | 191.00 | 0 | 24,963 | 0.00% |
|
| 2023/02/14 | 18 | 197.00 | 13 | 197.62 | 194.00 | 5 | 25,384 | 0.02% |
|
| 2023/02/13 | 1 | 196.00 | 1.1 | 196.45 | 196.50 | -0.1 | 25,641 | 0.00% |
|
| 2023/02/10 | 2 | 194.75 | 3 | 196.83 | 193.00 | -1 | 25,850 | 0.00% |
|
| 2023/02/09 | 2 | 197.72 | 2 | 195.50 | 196.50 | 0 | 26,118 | 0.00% |
|
| 2023/02/08 | 7 | 194.00 | 8 | 195.31 | 193.00 | -1 | 26,283 | 0.00% |
|
| 2023/02/07 | 10 | 189.50 | 11 | 191.55 | 193.00 | -1 | 26,566 | 0.00% |
|
| 2023/02/06 | 10 | 195.05 | 11 | 191.95 | 191.50 | -1 | 26,647 | 0.00% |
|
| 2023/02/03 | 7 | 191.72 | 16.1 | 192.80 | 190.50 | -9.1 | 26,670 | -0.03% |
|
| 2023/02/02 | 41.1 | 189.23 | 39.1 | 187.93 | 190.50 | 2 | 26,475 | 0.01% |
|
| 2023/02/01 | 4 | 177.64 | 8 | 178.06 | 179.00 | -4 | 26,112 | -0.02% |
|
| 2023/01/31 | 1 | 172.53 | 0 | 0.00 | 172.50 | 1 | 26,147 | 0.00% |
|
| 2023/01/30 | 11 | 176.00 | 8 | 175.69 | 173.50 | 3 | 26,138 | 0.01% |
|
| 2023/01/17 | 4 | 176.25 | 3 | 176.33 | 176.00 | 1 | 25,983 | 0.00% |
|
| 2023/01/16 | 3 | 173.83 | 5 | 174.40 | 176.50 | -2 | 26,111 | -0.01% |
|
| 2023/01/12 | 1 | 174.50 | 6 | 175.67 | 172.00 | -5 | 26,425 | -0.02% |
|
| 2023/01/11 | 2 | 173.25 | 3 | 174.00 | 174.00 | -1 | 26,403 | 0.00% |
|
| 2023/01/10 | 36 | 175.60 | 36 | 176.54 | 173.50 | 0 | 26,451 | 0.00% |
|
| 2023/01/09 | 10 | 175.25 | 15.5 | 175.67 | 172.50 | -5.5 | 26,265 | -0.02% |
|
| 2023/01/06 | 18 | 170.47 | 10.1 | 169.46 | 172.00 | 8 | 26,179 | 0.03% |
|
| 2023/01/05 | 8.5 | 169.00 | 9 | 170.28 | 165.00 | -0.5 | 26,179 | 0.00% |
|
| 2023/01/04 | 12.4 | 173.15 | 13.3 | 172.92 | 170.00 | -0.9 | 26,238 | 0.00% |
|
| 2023/01/03 | 3.1 | 169.84 | 5 | 167.50 | 170.50 | -1.9 | 26,247 | -0.01% |
|
| 2022/12/30 | 4 | 164.00 | 4 | 164.00 | 161.00 | 0 | 26,196 | 0.00% |
|
| 2022/12/29 | 2 | 155.50 | 7 | 161.64 | 164.00 | -5 | 26,189 | -0.02% |
|
| 2022/12/28 | 15.2 | 163.34 | 21 | 165.76 | 161.00 | -5.8 | 26,216 | -0.02% |
|
| 2022/12/27 | 12.2 | 167.07 | 3 | 168.50 | 168.00 | 9.2 | 26,263 | 0.04% |
|
| 2022/12/23 | 2 | 166.50 | 1 | 166.50 | 167.00 | 1 | 26,662 | 0.00% |
|
| 2022/12/22 | 2 | 166.00 | 2 | 166.75 | 169.50 | 0 | 26,847 | 0.00% |
|
| 2022/12/21 | 4 | 164.13 | 1 | 165.50 | 164.00 | 3 | 26,905 | 0.01% |
|
| 2022/12/20 | 10 | 168.95 | 9 | 168.44 | 164.00 | 1 | 26,953 | 0.00% |
|
| 2022/12/19 | 6 | 169.50 | 6 | 169.75 | 169.50 | 0 | 27,091 | 0.00% |
|
| 2022/12/16 | 5.2 | 171.19 | 3 | 172.00 | 168.00 | 2.2 | 27,192 | 0.01% |
|
| 2022/12/15 | 9 | 177.83 | 10 | 176.60 | 177.00 | -1 | 27,037 | 0.00% |
|
| 2022/12/14 | 30 | 175.45 | 32.2 | 174.27 | 178.50 | -2.1 | 26,864 | -0.01% |
|
| 2022/12/13 | 13 | 168.42 | 11 | 168.23 | 165.00 | 2 | 26,294 | 0.01% |
|
| 2022/12/12 | 14 | 168.61 | 12 | 168.79 | 171.00 | 2 | 26,022 | 0.01% |
|
| 2022/12/09 | 29 | 171.19 | 28 | 171.54 | 170.00 | 1 | 25,876 | 0.00% |
|
| 2022/12/08 | 14.2 | 170.75 | 13 | 170.35 | 169.50 | 1.2 | 25,677 | 0.00% |
|
| 2022/12/07 | 32.1 | 176.64 | 29 | 177.67 | 172.00 | 3.1 | 25,533 | 0.01% |
|
| 2022/12/06 | 11 | 184.91 | 11 | 185.82 | 181.50 | 0 | 25,368 | 0.00% |
|
| 2022/12/05 | 9 | 186.17 | 9.2 | 182.96 | 186.00 | -0.2 | 25,288 | 0.00% |
|
| 2022/12/02 | 8 | 179.19 | 8 | 177.88 | 181.00 | 0 | 25,249 | 0.00% |
|
| 2022/12/01 | 21 | 181.29 | 12 | 181.63 | 177.50 | 9 | 25,343 | 0.04% |
|
| 2022/11/30 | 10 | 175.60 | 10 | 176.70 | 181.00 | 0 | 25,232 | 0.00% |
|
| 2022/11/29 | 13 | 180.96 | 10 | 182.05 | 177.00 | 3 | 25,069 | 0.01% |
|
| 2022/11/28 | 10 | 181.60 | 20 | 181.18 | 184.00 | -10 | 24,844 | -0.04% |
|
| 2022/11/25 | 13 | 179.50 | 16 | 179.84 | 177.50 | -3 | 24,664 | -0.01% |
|
| 2022/11/24 | 34.2 | 175.00 | 42 | 175.54 | 178.00 | -7.9 | 24,408 | -0.03% |
|
| 2022/11/23 | 14 | 166.43 | 9 | 169.06 | 169.00 | 5 | 24,076 | 0.02% |
|
| 2022/11/22 | 32 | 165.42 | 25 | 166.04 | 163.50 | 7 | 23,799 | 0.03% |
|
| 2022/11/21 | 34 | 164.07 | 36 | 164.25 | 164.00 | -2 | 23,469 | -0.01% |
|
| 2022/11/18 | 32.2 | 176.59 | 27 | 178.57 | 170.00 | 5.2 | 22,849 | 0.02% |
|
| 2022/11/17 | 10 | 187.40 | 11.2 | 185.73 | 188.50 | -1.2 | 22,015 | -0.01% |
|
| 2022/11/16 | 38 | 179.79 | 36 | 178.57 | 182.50 | 2 | 21,904 | 0.01% |
|
| 2022/11/15 | 39.2 | 182.27 | 37 | 182.03 | 178.50 | 2.2 | 21,782 | 0.01% |
|
| 2022/11/14 | 36 | 193.57 | 34.2 | 192.68 | 193.50 | 1.8 | 21,755 | 0.01% |
|
| 2022/11/11 | 10 | 190.85 | 10 | 193.00 | 189.50 | 0 | 22,085 | 0.00% |
|
| 2022/11/10 | 29.3 | 191.34 | 28 | 191.70 | 185.00 | 1.3 | 21,815 | 0.01% |
|
| 2022/11/09 | 19 | 198.66 | 14 | 197.07 | 195.00 | 5 | 21,644 | 0.02% |
|
| 2022/11/08 | 12 | 208.13 | 6 | 208.92 | 203.00 | 6 | 21,457 | 0.03% |
|
| 2022/11/07 | 17 | 210.50 | 16 | 211.91 | 208.00 | 1 | 21,297 | 0.00% |
|
| 2022/11/04 | 22 | 211.34 | 22.1 | 209.41 | 217.00 | -0.1 | 20,999 | 0.00% |
|
| 2022/11/03 | 21.2 | 205.12 | 27 | 204.39 | 212.50 | -5.8 | 20,765 | -0.03% |
|
| 2022/11/02 | 24 | 200.33 | 24 | 199.94 | 200.50 | 0 | 20,781 | 0.00% |
|
| 2022/11/01 | 11 | 203.77 | 10 | 203.30 | 202.00 | 1 | 20,920 | 0.00% |
|
| 2022/10/31 | 29 | 206.52 | 27 | 205.63 | 205.50 | 2 | 20,907 | 0.01% |
|
| 2022/10/28 | 8.1 | 200.66 | 11.2 | 204.04 | 207.00 | -3.1 | 20,928 | -0.01% |
|
| 2022/10/27 | 33 | 190.18 | 33 | 188.91 | 196.00 | 0 | 20,654 | 0.00% |
|
| 2022/10/26 | 12 | 184.88 | 13 | 182.35 | 186.00 | -1 | 20,510 | 0.00% |
|
| 2022/10/25 | 10 | 182.35 | 9 | 183.50 | 182.50 | 1 | 20,514 | 0.00% |
|
| 2022/10/24 | 25.2 | 186.48 | 24 | 186.48 | 185.00 | 1.2 | 20,460 | 0.01% |
|
| 2022/10/21 | 27 | 189.91 | 22 | 191.07 | 183.50 | 5 | 20,432 | 0.02% |
|
| 2022/10/20 | 15 | 198.00 | 15 | 196.47 | 200.50 | 0 | 20,179 | 0.00% |
|
| 2022/10/19 | 3 | 205.67 | 3 | 205.50 | 201.00 | 0 | 20,098 | 0.00% |
|
| 2022/10/18 | 5 | 204.00 | 5 | 204.30 | 205.00 | 0 | 20,078 | 0.00% |
|
| 2022/10/17 | 13 | 199.50 | 13 | 200.46 | 205.00 | 0 | 20,107 | 0.00% |
|
| 2022/10/14 | 15.1 | 207.34 | 13 | 209.92 | 206.50 | 2.1 | 19,989 | 0.01% |
|
| 2022/10/13 | 12 | 202.92 | 8 | 200.75 | 200.00 | 4 | 19,795 | 0.02% |
|
| 2022/10/12 | 36 | 199.49 | 36 | 200.11 | 207.00 | 0 | 19,691 | 0.00% |
|
| 2022/10/11 | 7 | 204.50 | 7 | 204.64 | 201.00 | 0 | 19,656 | 0.00% |
|
| 2022/10/07 | 7 | 220.86 | 7 | 218.36 | 221.00 | 0 | 19,904 | 0.00% |
|
| 2022/10/06 | 3 | 215.67 | 6 | 219.42 | 218.00 | -3 | 20,385 | -0.01% |
|
| 2022/10/05 | 12 | 221.67 | 10 | 220.85 | 219.00 | 2 | 20,750 | 0.01% |
|
| 2022/10/04 | 5 | 215.70 | 4 | 214.88 | 218.50 | 1 | 21,066 | 0.00% |
|
| 2022/10/03 | 24 | 207.56 | 24 | 208.75 | 209.00 | 0 | 21,333 | 0.00% |
|
| 2022/09/30 | 16 | 208.28 | 21 | 207.67 | 212.00 | -5 | 21,793 | -0.02% |
|
| 2022/09/29 | 10 | 206.75 | 9 | 208.67 | 206.50 | 1 | 22,711 | 0.00% |
|
| 2022/09/28 | 7 | 213.07 | 5 | 206.10 | 205.50 | 2 | 23,035 | 0.01% |
|
| 2022/09/27 | 6 | 216.33 | 4 | 217.00 | 219.00 | 2 | 23,768 | 0.01% |
|
| 2022/09/26 | 10 | 215.40 | 25 | 217.58 | 215.50 | -15 | 24,268 | -0.06% |
|
| 2022/09/23 | 3 | 230.67 | 15 | 230.00 | 227.00 | -12 | 24,475 | -0.05% |
|
| 2022/09/22 | 5 | 235.10 | 4 | 236.38 | 238.50 | 1 | 24,749 | 0.00% |
|
| 2022/09/21 | 6 | 232.75 | 6 | 233.75 | 234.50 | 0 | 24,902 | 0.00% |
|
| 2022/09/20 | 3 | 234.50 | 3 | 235.50 | 235.50 | 0 | 25,011 | 0.00% |
|
| 2022/09/19 | 9 | 233.56 | 8 | 233.56 | 234.00 | 1 | 25,194 | 0.00% |
|
| 2022/09/16 | 11 | 236.64 | 5 | 234.30 | 234.50 | 6 | 25,504 | 0.02% |
|
| 2022/09/15 | 18.1 | 243.43 | 65 | 244.87 | 240.00 | -46.9 | 26,060 | -0.18% |
|
| 2022/09/14 | 16 | 241.41 | 11 | 242.09 | 242.50 | 5 | 26,125 | 0.02% |
|
| 2022/09/13 | 13 | 246.31 | 28.1 | 246.49 | 248.50 | -15.1 | 26,249 | -0.06% |
|
| 2022/09/12 | 32 | 242.75 | 27 | 247.96 | 237.50 | 5 | 26,185 | 0.02% |
|
| 2022/09/08 | 13 | 236.54 | 12.1 | 238.75 | 240.50 | 0.9 | 26,324 | 0.00% |
|
| 2022/09/07 | 9.2 | 227.43 | 16 | 225.38 | 228.50 | -6.8 | 26,382 | -0.03% |
|
| 2022/09/06 | 7.1 | 236.48 | 5 | 236.10 | 232.50 | 2.1 | 26,387 | 0.01% |
|
| 2022/09/05 | 1 | 241.02 | 2.1 | 243.79 | 243.00 | -1.1 | 26,468 | 0.00% |
|
| 2022/09/02 | 48 | 241.14 | 50 | 240.10 | 242.00 | -2 | 26,588 | -0.01% |
|
| 2022/09/01 | 19 | 235.00 | 6 | 234.58 | 233.50 | 13 | 26,784 | 0.05% |
|
| 2022/08/31 | 12 | 242.67 | 4 | 241.38 | 239.50 | 8 | 26,958 | 0.03% |
|
| 2022/08/30 | 29 | 241.62 | 30 | 243.05 | 247.00 | -1 | 26,980 | 0.00% |
|
| 2022/08/29 | 13 | 237.96 | 4 | 236.63 | 240.50 | 9 | 27,013 | 0.03% |
|
| 2022/08/26 | 17.1 | 241.18 | 8 | 242.06 | 240.00 | 9.1 | 27,221 | 0.03% |
|
| 2022/08/25 | 27 | 244.57 | 24 | 247.56 | 244.00 | 3 | 27,195 | 0.01% |
|
| 2022/08/24 | 15 | 242.50 | 20 | 243.18 | 241.00 | -5 | 27,382 | -0.02% |
|
| 2022/08/23 | 20 | 238.83 | 6 | 241.83 | 243.50 | 14 | 27,788 | 0.05% |
|
| 2022/08/22 | 11 | 242.18 | 40.1 | 244.24 | 243.50 | -29.1 | 28,218 | -0.10% |
|
| 2022/08/19 | 41 | 244.27 | 42 | 244.89 | 241.50 | -1 | 28,532 | 0.00% |
|
| 2022/08/18 | 9 | 224.83 | 16 | 230.03 | 238.00 | -7 | 28,229 | -0.02% |
|
| 2022/08/17 | 9 | 218.39 | 5.3 | 216.28 | 216.50 | 3.7 | 28,012 | 0.01% |
|
| 2022/08/16 | 17 | 216.18 | 15.1 | 216.50 | 217.00 | 2 | 28,013 | 0.01% |
|
| 2022/08/15 | 6 | 204.66 | 14 | 207.25 | 211.50 | -8 | 28,004 | -0.03% |
|
| 2022/08/12 | 2 | 197.25 | 2 | 196.00 | 198.00 | 0 | 28,163 | 0.00% |
|
| 2022/08/11 | 3 | 199.83 | 5 | 199.40 | 197.00 | -2 | 28,840 | -0.01% |
|
| 2022/08/10 | 9 | 196.22 | 7 | 196.64 | 196.50 | 2 | 29,292 | 0.01% |
|
| 2022/08/09 | 49.3 | 197.94 | 45.1 | 196.31 | 201.00 | 4.2 | 29,733 | 0.01% |
|
| 2022/08/08 | 12 | 200.17 | 19 | 200.18 | 205.00 | -7 | 29,733 | -0.02% |
|
| 2022/08/05 | 11 | 191.32 | 10 | 191.75 | 195.00 | 1 | 29,821 | 0.00% |
|
| 2022/08/04 | 16 | 184.59 | 12 | 182.54 | 188.00 | 4 | 29,883 | 0.01% |
|
| 2022/08/03 | 12.1 | 182.33 | 11 | 181.82 | 181.00 | 1.1 | 30,183 | 0.00% |
|
| 2022/08/02 | 8 | 184.81 | 12.1 | 185.33 | 186.00 | -4.1 | 30,199 | -0.01% |
|
| 2022/08/01 | 2 | 190.25 | 1 | 192.00 | 189.50 | 1 | 30,270 | 0.00% |
|
| 2022/07/29 | 16 | 193.69 | 12.2 | 193.56 | 195.50 | 3.8 | 30,443 | 0.01% |
|
| 2022/07/28 | 22 | 191.21 | 27 | 190.83 | 191.00 | -5 | 30,465 | -0.02% |
|
| 2022/07/27 | 10.2 | 185.19 | 12 | 184.58 | 187.00 | -1.8 | 30,360 | -0.01% |
|
| 2022/07/26 | 12.2 | 187.65 | 13 | 188.27 | 186.50 | -0.8 | 30,392 | 0.00% |
|
| 2022/07/25 | 6 | 186.25 | 7 | 186.57 | 185.50 | -1 | 30,679 | 0.00% |
|
| 2022/07/22 | 4 | 189.25 | 6.1 | 190.26 | 188.00 | -2.1 | 30,740 | -0.01% |
|
| 2022/07/21 | 3 | 184.17 | 5 | 184.90 | 186.00 | -2 | 30,751 | -0.01% |
|
| 2022/07/20 | 8 | 182.63 | 12 | 181.42 | 180.50 | -4 | 30,838 | -0.01% |
|
| 2022/07/19 | 12 | 176.88 | 10 | 176.75 | 174.50 | 2 | 30,855 | 0.01% |
|
| 2022/07/18 | 38 | 177.84 | 33 | 177.14 | 176.00 | 5 | 30,902 | 0.02% |
|
| 2022/07/15 | 33 | 174.58 | 33 | 174.33 | 176.50 | 0 | 30,939 | 0.00% |
|
| 2022/07/14 | 32 | 170.00 | 37 | 168.36 | 175.50 | -5 | 30,749 | -0.02% |
|
| 2022/07/13 | 15 | 171.17 | 11 | 172.95 | 166.00 | 4 | 30,353 | 0.01% |
|
| 2022/07/12 | 51 | 165.51 | 47 | 163.17 | 168.50 | 4 | 29,951 | 0.01% |
|
| 2022/07/11 | 78 | 169.37 | 90 | 169.91 | 166.50 | -12 | 29,701 | -0.04% |
|
| 2022/07/08 | 39 | 170.31 | 36 | 170.28 | 170.50 | 3 | 29,604 | 0.01% |
|
| 2022/07/07 | 58 | 161.57 | 56 | 160.27 | 168.00 | 2 | 29,163 | 0.01% |
|
| 2022/07/06 | 31 | 161.26 | 36 | 161.60 | 160.50 | -5 | 28,192 | -0.02% |
|
| 2022/07/05 | 41 | 164.73 | 41 | 161.10 | 162.00 | 0 | 27,920 | 0.00% |
|
| 2022/07/04 | 27 | 169.74 | 31 | 167.23 | 170.00 | -4 | 27,225 | -0.01% |
|
| 2022/07/01 | 21 | 173.38 | 20 | 173.83 | 170.00 | 1 | 26,936 | 0.00% |
|
| 2022/06/30 | 23.1 | 197.76 | 13 | 195.46 | 188.50 | 10.1 | 26,824 | 0.04% |
|
| 2022/06/29 | 14 | 205.15 | 9.1 | 205.90 | 209.00 | 5 | 26,768 | 0.02% |
|
| 2022/06/28 | 15.1 | 203.87 | 13 | 202.92 | 205.00 | 2.1 | 27,221 | 0.01% |
|
| 2022/06/27 | 12 | 202.75 | 17 | 202.94 | 204.00 | -5 | 27,511 | -0.02% |
|
| 2022/06/24 | 13.1 | 197.31 | 14 | 198.04 | 196.00 | -0.9 | 27,640 | 0.00% |
|
| 2022/06/23 | 53 | 197.43 | 49 | 196.16 | 197.00 | 4 | 27,833 | 0.01% |
|
| 2022/06/22 | 6 | 190.58 | 5 | 188.70 | 188.50 | 1 | 28,270 | 0.00% |
|
| 2022/06/21 | 11 | 194.19 | 10 | 195.15 | 199.00 | 1 | 28,926 | 0.00% |
|
| 2022/06/20 | 6 | 199.17 | 7 | 197.34 | 192.50 | -1 | 29,007 | 0.00% |
|
| 2022/06/17 | 9 | 196.06 | 10 | 196.45 | 204.50 | -1 | 29,177 | 0.00% |
|
| 2022/06/16 | 7.1 | 207.59 | 9 | 207.26 | 201.00 | -1.9 | 28,823 | -0.01% |
|
| 2022/06/15 | 2 | 209.75 | 5 | 209.40 | 203.50 | -3 | 29,010 | -0.01% |
|
| 2022/06/14 | 21 | 205.26 | 20 | 205.45 | 211.00 | 1 | 29,119 | 0.00% |
|
| 2022/06/13 | 19.1 | 211.45 | 7 | 212.07 | 208.50 | 12.1 | 28,965 | 0.04% |
|
| 2022/06/10 | 4.2 | 212.91 | 4 | 214.88 | 219.00 | 0.2 | 28,896 | 0.00% |
|
| 2022/06/09 | 11 | 210.09 | 11 | 210.23 | 212.00 | 0 | 28,690 | 0.00% |
|
| 2022/06/08 | 18 | 202.58 | 17 | 201.32 | 206.50 | 1 | 28,613 | 0.00% |
|
| 2022/06/07 | 7 | 199.43 | 8 | 199.69 | 200.50 | -1 | 28,659 | 0.00% |
|
| 2022/06/06 | 5 | 204.10 | 22.2 | 206.50 | 202.50 | -17.2 | 28,801 | -0.06% |
|
| 2022/06/02 | 6 | 210.83 | 9 | 210.44 | 209.00 | -3 | 28,755 | -0.01% |
|
| 2022/06/01 | 24 | 209.69 | 61 | 209.18 | 209.50 | -37 | 28,898 | -0.13% |
|
| 2022/05/31 | 22 | 205.57 | 19 | 206.76 | 203.00 | 3 | 28,582 | 0.01% |
|
| 2022/05/30 | 25 | 211.04 | 24 | 209.98 | 207.00 | 1 | 28,155 | 0.00% |
|
| 2022/05/27 | 52 | 206.76 | 27 | 206.91 | 212.50 | 25 | 27,660 | 0.09% |
|
| 2022/05/26 | 15 | 198.17 | 17 | 199.03 | 198.00 | -2 | 27,239 | -0.01% |
|
| 2022/05/25 | 52 | 194.21 | 24 | 193.54 | 195.00 | 28 | 28,257 | 0.10% |
|
| 2022/05/24 | 14 | 194.32 | 14 | 193.89 | 191.00 | 0 | 28,262 | 0.00% |
|
| 2022/05/23 | 16 | 197.34 | 17 | 196.97 | 194.50 | -1 | 28,328 | 0.00% |
|
| 2022/05/20 | 73 | 200.25 | 74 | 199.32 | 200.50 | -1 | 28,185 | 0.00% |
|
| 2022/05/19 | 63 | 191.76 | 53 | 191.35 | 200.50 | 10 | 27,834 | 0.04% |
|
| 2022/05/18 | 33 | 188.59 | 31.1 | 189.66 | 193.50 | 1.9 | 27,147 | 0.01% |
|
| 2022/05/17 | 44 | 181.98 | 45 | 182.53 | 186.50 | -1 | 26,881 | 0.00% |
|
| 2022/05/16 | 28 | 176.00 | 49 | 175.21 | 178.50 | -21 | 26,522 | -0.08% |
|
| 2022/05/13 | 37 | 164.50 | 41 | 166.20 | 169.00 | -4 | 26,300 | -0.02% |
|
| 2022/05/12 | 12 | 168.92 | 12 | 168.54 | 165.50 | 0 | 26,146 | 0.00% |
|
| 2022/05/11 | 42 | 175.95 | 42 | 176.08 | 173.00 | 0 | 26,127 | 0.00% |
|
| 2022/05/10 | 8 | 169.13 | 8 | 169.50 | 173.00 | 0 | 26,129 | 0.00% |
|
| 2022/05/09 | 14 | 170.86 | 14 | 171.04 | 170.00 | 0 | 26,308 | 0.00% |
|
| 2022/05/06 | 15 | 166.33 | 19 | 167.79 | 172.50 | -4 | 26,350 | -0.02% |
|
| 2022/05/05 | 26 | 171.63 | 16 | 170.28 | 173.50 | 10 | 26,415 | 0.04% |
|
| 2022/05/04 | 12 | 168.71 | 11 | 170.64 | 167.00 | 1 | 26,359 | 0.00% |
|
| 2022/05/03 | 10 | 172.20 | 10 | 173.55 | 171.50 | 0 | 26,392 | 0.00% |
|
| 2022/04/29 | 29 | 176.55 | 34 | 176.44 | 174.00 | -5 | 26,523 | -0.02% |
|
| 2022/04/28 | 18 | 172.81 | 16 | 172.78 | 169.50 | 2 | 26,444 | 0.01% |
|
| 2022/04/27 | 18 | 171.56 | 18 | 171.56 | 175.00 | 0 | 26,567 | 0.00% |
|
| 2022/04/26 | 7 | 173.07 | 13 | 172.85 | 175.00 | -6 | 26,696 | -0.02% |
|
| 2022/04/25 | 18 | 170.33 | 15 | 170.73 | 169.50 | 3 | 26,938 | 0.01% |
|
| 2022/04/22 | 28 | 181.63 | 23 | 181.26 | 180.50 | 5 | 26,942 | 0.02% |
|
| 2022/04/21 | 15 | 183.57 | 19 | 184.87 | 185.00 | -4 | 27,071 | -0.01% |
|
| 2022/04/20 | 40 | 181.29 | 44 | 181.78 | 179.00 | -4 | 27,297 | -0.01% |
|
| 2022/04/19 | 29 | 176.79 | 21 | 177.62 | 177.00 | 8 | 27,306 | 0.03% |
|
| 2022/04/18 | 11 | 173.73 | 11 | 169.55 | 169.50 | 0 | 27,393 | 0.00% |
|
| 2022/04/15 | 21.1 | 172.67 | 18 | 176.14 | 170.50 | 3.1 | 27,735 | 0.01% |
|
| 2022/04/14 | 23 | 178.20 | 23 | 175.39 | 179.50 | 0 | 28,304 | 0.00% |
|
| 2022/04/13 | 18 | 172.75 | 18 | 171.81 | 173.00 | 0 | 28,427 | 0.00% |
|
| 2022/04/12 | 1 | 165.50 | 1 | 166.00 | 169.50 | 0 | 28,619 | 0.00% |
|
| 2022/04/11 | 17 | 171.15 | 16 | 168.06 | 168.00 | 1 | 28,722 | 0.00% |
|
| 2022/04/08 | 24 | 173.60 | 28 | 171.73 | 174.50 | -4 | 28,998 | -0.01% |
|
| 2022/04/07 | 18 | 170.83 | 17 | 174.26 | 168.00 | 1 | 28,841 | 0.00% |
|
| 2022/04/06 | 88 | 176.93 | 49 | 177.04 | 176.50 | 39 | 28,591 | 0.14% |
|
| 2022/04/01 | 58 | 178.86 | 38 | 180.38 | 180.50 | 20 | 28,306 | 0.07% |
|
| 2022/03/31 | 44 | 184.49 | 44 | 184.63 | 185.00 | 0 | 28,140 | 0.00% |
|
| 2022/03/30 | 19 | 178.32 | 20 | 179.05 | 179.50 | -1 | 28,215 | 0.00% |
|
| 2022/03/29 | 40.2 | 177.86 | 52.1 | 179.34 | 179.50 | -11.9 | 27,933 | -0.04% |
|
| 2022/03/28 | 35 | 179.19 | 40.2 | 174.59 | 181.50 | -5.2 | 27,650 | -0.02% |
|
| 2022/03/25 | 59 | 177.29 | 59 | 176.67 | 177.00 | 0 | 27,280 | 0.00% |
|
| 2022/03/24 | 36 | 162.58 | 109 | 163.01 | 172.50 | -73 | 26,557 | -0.27% |
大賣/
|
| 2022/03/23 | 15 | 154.90 | 19.1 | 155.26 | 157.00 | -4.1 | 25,865 | -0.02% |
|
| 2022/03/22 | 29.1 | 149.92 | 30.2 | 150.33 | 153.00 | -1.1 | 26,108 | 0.00% |
|
| 2022/03/21 | 6 | 145.00 | 6 | 144.92 | 144.50 | 0 | 25,879 | 0.00% |
|
| 2022/03/18 | 26 | 143.62 | 27 | 143.26 | 145.50 | -1 | 26,077 | 0.00% |
|
| 2022/03/17 | 13 | 136.88 | 21.1 | 137.67 | 140.00 | -8.1 | 25,941 | -0.03% |
|
| 2022/03/16 | 17.1 | 130.46 | 20 | 130.93 | 130.00 | -2.9 | 25,870 | -0.01% |
|
| 2022/03/15 | 8 | 131.07 | 6 | 129.42 | 126.50 | 2 | 26,235 | 0.01% |
|
| 2022/03/14 | 5.1 | 132.49 | 6 | 133.17 | 136.00 | -0.9 | 26,500 | 0.00% |
|
| 2022/03/11 | 9 | 130.78 | 9 | 131.67 | 132.00 | 0 | 26,591 | 0.00% |
|
| 2022/03/10 | 6 | 136.00 | 8 | 133.31 | 131.00 | -2 | 26,570 | -0.01% |
|
| 2022/03/09 | 9 | 132.89 | 10 | 133.10 | 134.50 | -1 | 26,616 | 0.00% |
|
| 2022/03/08 | 7 | 134.64 | 7 | 135.29 | 130.00 | 0 | 26,447 | 0.00% |
|
| 2022/03/07 | 2 | 138.25 | 7 | 138.14 | 138.00 | -5 | 26,398 | -0.02% |
|
| 2022/03/04 | 7 | 148.50 | 8 | 147.81 | 147.00 | -1 | 26,573 | 0.00% |
|
| 2022/03/03 | 7 | 147.07 | 4 | 147.50 | 146.50 | 3 | 26,961 | 0.01% |
|
| 2022/03/02 | 1.1 | 147.92 | 1 | 151.50 | 146.50 | 0.1 | 27,141 | 0.00% |
|
| 2022/03/01 | 5 | 149.80 | 5 | 150.20 | 150.00 | 0 | 27,201 | 0.00% |
|
| 2022/02/25 | 21 | 151.00 | 28 | 150.93 | 147.50 | -7 | 27,962 | -0.03% |
|
| 2022/02/24 | 15 | 150.33 | 13 | 150.88 | 147.00 | 2 | 26,920 | 0.01% |
|
| 2022/02/23 | 12 | 151.67 | 13.2 | 151.13 | 152.50 | -1.2 | 27,583 | 0.00% |
|
| 2022/02/22 | 8 | 147.56 | 8 | 147.31 | 146.00 | 0 | 28,880 | 0.00% |
|
| 2022/02/21 | 10 | 148.80 | 8 | 147.69 | 149.00 | 2 | 28,897 | 0.01% |
|
| 2022/02/18 | 13 | 146.50 | 15 | 145.33 | 146.00 | -2 | 28,964 | -0.01% |
|
| 2022/02/17 | 11 | 145.09 | 7 | 145.71 | 146.00 | 4 | 28,875 | 0.01% |
|
| 2022/02/16 | 7 | 141.36 | 16.2 | 141.13 | 140.50 | -9.2 | 28,656 | -0.03% |
|
| 2022/02/15 | 19.2 | 139.88 | 9 | 140.11 | 138.00 | 10.2 | 28,612 | 0.04% |
|
| 2022/02/14 | 27.1 | 141.65 | 21 | 142.12 | 141.50 | 6.1 | 28,361 | 0.02% |
|
| 2022/02/11 | 13.1 | 148.80 | 18 | 148.81 | 148.50 | -4.9 | 28,145 | -0.02% |
|
| 2022/02/10 | 29 | 159.32 | 19 | 154.68 | 152.00 | 10 | 28,105 | 0.04% |
|
| 2022/02/09 | 5 | 157.10 | 7 | 157.57 | 156.50 | -2 | 27,722 | -0.01% |
|
| 2022/02/08 | 22 | 154.64 | 17 | 156.00 | 154.00 | 5 | 27,684 | 0.02% |
|
| 2022/02/07 | 17 | 156.56 | 19 | 151.05 | 157.50 | -2 | 27,610 | -0.01% |
|
| 2022/01/26 | 21 | 148.07 | 20 | 148.43 | 146.50 | 1 | 27,338 | 0.00% |
|
| 2022/01/25 | 10 | 150.60 | 11.1 | 150.86 | 147.50 | -1.1 | 27,662 | 0.00% |
|
| 2022/01/24 | 11 | 151.27 | 13 | 150.46 | 154.50 | -2 | 27,855 | -0.01% |
|
| 2022/01/21 | 13 | 153.77 | 14 | 154.07 | 153.00 | -1 | 27,721 | 0.00% |
|
| 2022/01/20 | 23 | 156.67 | 24 | 155.69 | 155.50 | -1 | 27,787 | 0.00% |
|
| 2022/01/19 | 20.1 | 158.01 | 19.3 | 158.14 | 160.00 | 0.8 | 27,546 | 0.00% |
|
| 2022/01/18 | 19 | 157.74 | 13 | 155.88 | 157.50 | 6 | 27,586 | 0.02% |
|
| 2022/01/17 | 20 | 150.45 | 22 | 149.30 | 153.00 | -2 | 27,342 | -0.01% |
|
| 2022/01/14 | 12 | 145.79 | 18 | 143.97 | 149.50 | -6 | 27,570 | -0.02% |
|
| 2022/01/13 | 12 | 139.71 | 15 | 141.01 | 145.50 | -3 | 27,268 | -0.01% |
|
| 2022/01/12 | 29 | 147.00 | 25.1 | 148.29 | 146.00 | 3.9 | 26,742 | 0.01% |
|
| 2022/01/11 | 13 | 149.15 | 15 | 149.13 | 148.00 | -2 | 26,472 | -0.01% |
|
| 2022/01/10 | 32 | 147.83 | 33 | 147.94 | 147.00 | -1 | 26,245 | 0.00% |
|
| 2022/01/07 | 49.1 | 156.30 | 42 | 155.86 | 150.00 | 7.1 | 25,915 | 0.03% |
|
| 2022/01/06 | 29 | 155.83 | 32 | 153.02 | 158.50 | -3 | 25,141 | -0.01% |
|
| 2022/01/05 | 15 | 157.13 | 15 | 156.43 | 152.00 | 0 | 24,830 | 0.00% |
|
| 2022/01/04 | 5 | 156.20 | 5 | 156.20 | 156.50 | 0 | 24,805 | 0.00% |
|
| 2022/01/03 | 27 | 157.39 | 21 | 156.88 | 155.00 | 6 | 24,513 | 0.02% |
|
| 2021/12/30 | 2 | 146.50 | 9 | 149.44 | 151.00 | -7 | 23,918 | -0.03% |
|
| 2021/12/29 | 4.1 | 147.62 | 13 | 147.92 | 146.00 | -8.9 | 23,910 | -0.04% |
|
| 2021/12/28 | 7 | 149.14 | 21 | 148.14 | 148.50 | -14 | 24,017 | -0.06% |
|
| 2021/12/27 | 7.2 | 148.40 | 9 | 148.61 | 146.50 | -1.8 | 23,982 | -0.01% |
|
| 2021/12/24 | 105 | 149.46 | 86.1 | 149.87 | 148.00 | 18.9 | 23,720 | 0.08% |
大買/
|
| 2021/12/23 | 3 | 141.33 | 10.4 | 141.78 | 142.50 | -7.4 | 22,952 | -0.03% |
|
| 2021/12/22 | 8 | 137.31 | 8 | 138.25 | 138.00 | 0 | 23,031 | 0.00% |
|
| 2021/12/21 | 5 | 136.30 | 4 | 136.00 | 136.50 | 1 | 23,073 | 0.00% |
|
| 2021/12/20 | 24.2 | 140.94 | 9 | 138.28 | 134.00 | 15.2 | 23,026 | 0.07% |
|
| 2021/12/17 | 5.2 | 142.25 | 9 | 140.83 | 143.00 | -3.8 | 23,008 | -0.02% |
|
| 2021/12/16 | 40 | 141.24 | 45 | 141.52 | 143.00 | -5 | 22,816 | -0.02% |
|
| 2021/12/15 | 8 | 133.50 | 7 | 133.86 | 135.00 | 1 | 22,129 | 0.00% |
|
| 2021/12/14 | 4 | 133.13 | 4 | 133.75 | 135.00 | 0 | 21,914 | 0.00% |
|
| 2021/12/13 | 10 | 136.70 | 8 | 136.63 | 135.00 | 2 | 21,607 | 0.01% |
|
| 2021/12/10 | 11 | 132.27 | 21 | 131.36 | 136.00 | -10 | 21,243 | -0.05% |
|
| 2021/12/09 | 31.1 | 133.89 | 26.2 | 134.28 | 131.50 | 4.9 | 20,944 | 0.02% |
|
| 2021/12/08 | 18 | 130.28 | 19 | 131.21 | 133.00 | -1 | 20,495 | 0.00% |
|
| 2021/12/07 | 9 | 127.06 | 9 | 128.33 | 129.00 | 0 | 20,086 | 0.00% |
|
| 2021/12/06 | 5 | 121.30 | 38 | 120.78 | 123.00 | -33 | 19,850 | -0.17% |
|
| 2021/12/03 | 15 | 123.30 | 16 | 123.84 | 127.00 | -1 | 19,809 | -0.01% |
|
| 2021/12/02 | 7 | 123.36 | 10 | 121.25 | 118.00 | -3 | 19,497 | -0.02% |
|
| 2021/12/01 | 12 | 120.58 | 10 | 121.35 | 122.00 | 2 | 19,303 | 0.01% |
|
| 2021/11/30 | 36.2 | 124.67 | 53 | 124.55 | 125.50 | -16.8 | 19,069 | -0.09% |
|
| 2021/11/29 | 10 | 120.25 | 26 | 121.92 | 123.00 | -16 | 18,690 | -0.09% |
|
| 2021/11/26 | 17 | 118.79 | 15 | 117.40 | 116.50 | 2 | 18,253 | 0.01% |
|
| 2021/11/25 | 7 | 123.07 | 6.2 | 123.35 | 124.00 | 0.9 | 18,128 | 0.00% |
|
| 2021/11/24 | 27 | 125.02 | 29 | 123.57 | 121.50 | -2 | 18,025 | -0.01% |
|
| 2021/11/23 | 11 | 119.55 | 16 | 120.44 | 122.00 | -5 | 17,380 | -0.03% |
|
| 2021/11/22 | 113.2 | 119.63 | 75 | 118.86 | 121.00 | 38.2 | 17,102 | 0.22% |
大買/
|
| 2021/11/19 | 27 | 114.96 | 32.3 | 115.63 | 117.00 | -5.3 | 16,077 | -0.03% |
|
| 2021/11/18 | 1 | 104.50 | 3 | 106.50 | 106.50 | -2 | 14,565 | -0.01% |
|
| 2021/11/17 | 8 | 94.89 | 6 | 95.90 | 97.00 | 2 | 14,477 | 0.01% |
|
| 2021/11/15 | 6 | 93.02 | 15 | 93.17 | 92.90 | -9 | 14,594 | -0.06% |
|
| 2021/11/12 | 8 | 94.30 | 4 | 94.10 | 94.00 | 4 | 14,618 | 0.03% |
|
| 2021/11/11 | 3 | 91.97 | 2 | 91.30 | 91.30 | 1 | 14,472 | 0.01% |
|
| 2021/11/10 | 1 | 90.00 | 1 | 90.40 | 90.40 | 0 | 14,615 | 0.00% |
|
| 2021/11/09 | 7 | 92.71 | 6 | 92.72 | 90.40 | 1 | 14,599 | 0.01% |
|
| 2021/11/08 | 4.3 | 88.52 | 6 | 89.03 | 88.30 | -1.8 | 14,387 | -0.01% |
|
| 2021/11/05 | 1 | 87.67 | 1.1 | 90.10 | 93.40 | 0 | 14,490 | 0.00% |
|
| 2021/11/04 | 5 | 92.32 | 5 | 91.36 | 90.60 | 0 | 14,242 | 0.00% |
|
| 2021/11/03 | 1 | 92.50 | 1 | 93.70 | 93.70 | 0 | 14,336 | 0.00% |
|
| 2021/11/02 | 35 | 96.54 | 36 | 93.76 | 93.10 | -1 | 14,258 | -0.01% |
|
| 2021/11/01 | 23 | 95.03 | 24 | 95.36 | 95.60 | -1 | 13,772 | -0.01% |
|
| 2021/10/29 | 8 | 91.24 | 9 | 91.74 | 91.90 | -1 | 13,483 | -0.01% |
|
| 2021/10/28 | 8 | 92.30 | 4 | 91.48 | 90.90 | 4 | 13,464 | 0.03% |
|
| 2021/10/27 | 4 | 88.55 | 4 | 88.33 | 88.20 | 0 | 13,179 | 0.00% |
|
| 2021/10/26 | 14 | 89.41 | 18.5 | 89.45 | 88.30 | -4.5 | 13,181 | -0.03% |
|
| 2021/10/25 | 7 | 86.79 | 7 | 86.57 | 87.10 | 0 | 12,835 | 0.00% |
|
| 2021/10/22 | 22.1 | 85.27 | 33 | 84.98 | 86.60 | -11 | 12,899 | -0.08% |
|
| 2021/10/21 | 8 | 81.59 | 13 | 82.26 | 81.10 | -5 | 12,593 | -0.04% |
|
| 2021/10/20 | 12 | 81.73 | 9 | 81.70 | 81.10 | 3 | 12,804 | 0.02% |
|
| 2021/10/19 | 6 | 80.73 | 5 | 81.62 | 82.00 | 1 | 12,849 | 0.01% |
|
| 2021/10/18 | 14 | 79.62 | 8 | 78.96 | 80.50 | 6 | 12,887 | 0.05% |
|
| 2021/10/15 | 3 | 79.00 | 7 | 78.80 | 79.00 | -4 | 13,101 | -0.03% |
|
| 2021/10/14 | 7 | 76.79 | 4 | 75.73 | 74.50 | 3 | 13,458 | 0.02% |
|
| 2021/10/13 | 58 | 78.61 | 60 | 78.18 | 77.30 | -2 | 13,687 | -0.01% |
|
| 2021/10/12 | 29 | 79.13 | 45 | 78.78 | 78.90 | -16 | 13,570 | -0.12% |
|
| 2021/10/08 | 3 | 73.27 | 2 | 73.80 | 74.00 | 1 | 13,284 | 0.01% |
|
| 2021/10/07 | 2 | 72.55 | 1 | 72.30 | 72.60 | 1 | 13,358 | 0.01% |
|
| 2021/10/06 | 5 | 71.66 | 2 | 72.50 | 70.70 | 3 | 13,536 | 0.02% |
|
| 2021/10/05 | 1 | 69.80 | 1 | 68.90 | 70.60 | 0 | 13,501 | 0.00% |
|
| 2021/10/04 | 2 | 73.10 | 3 | 70.83 | 69.00 | -1 | 13,401 | -0.01% |
|
| 2021/10/01 | 1.1 | 73.99 | 0 | 0.00 | 72.50 | 1.1 | 13,377 | 0.01% |
|
| 2021/09/30 | 4 | 73.50 | 2 | 74.30 | 73.80 | 2 | 13,553 | 0.01% |
|
| 2021/09/29 | 23.3 | 74.87 | 47 | 74.29 | 73.10 | -23.7 | 13,839 | -0.17% |
|
| 2021/09/28 | 6 | 79.93 | 20 | 78.70 | 78.70 | -14 | 13,692 | -0.10% |
|
| 2021/09/27 | 47 | 82.82 | 17 | 82.22 | 82.40 | 30 | 13,539 | 0.22% |
|
| 2021/09/24 | 29 | 79.64 | 35 | 80.23 | 82.50 | -6 | 13,495 | -0.04% |
|
| 2021/09/23 | 2 | 77.35 | 2 | 78.10 | 78.80 | 0 | 13,274 | 0.00% |
|
| 2021/09/17 | 1 | 75.80 | 1 | 75.70 | 75.70 | 0 | 13,406 | 0.00% |
|
| 2021/09/16 | 2 | 76.25 | 1 | 76.50 | 76.50 | 1 | 13,475 | 0.01% |
|
| 2021/09/15 | 4 | 76.95 | 1 | 76.20 | 76.20 | 3 | 13,604 | 0.02% |
|
| 2021/09/14 | 1 | 78.10 | 2 | 78.25 | 78.10 | -1 | 13,889 | -0.01% |
|
| 2021/09/13 | 5 | 78.94 | 2 | 77.50 | 77.50 | 3 | 14,245 | 0.02% |
|
| 2021/09/10 | 4 | 78.58 | 9 | 79.01 | 78.90 | -5 | 14,266 | -0.04% |
|
| 2021/09/09 | 0 | 0.00 | 1 | 77.50 | 77.30 | -1 | 14,264 | -0.01% |
|
| 2021/09/08 | 47 | 77.23 | 22 | 76.74 | 76.30 | 25 | 14,439 | 0.17% |
|
| 2021/09/07 | 5 | 74.06 | 4 | 74.13 | 75.20 | 1 | 14,533 | 0.01% |
|
| 2021/09/06 | 12 | 75.61 | 3 | 75.80 | 75.20 | 9 | 14,779 | 0.06% |
|
| 2021/09/03 | 2 | 75.90 | 6 | 75.80 | 75.80 | -4 | 14,783 | -0.03% |
|
| 2021/09/02 | 3 | 78.27 | 4 | 76.53 | 75.80 | -1 | 14,745 | -0.01% |
|
| 2021/09/01 | 1 | 78.70 | 0 | 0.00 | 78.50 | 1 | 14,701 | 0.01% |
|
| 2021/08/31 | 4 | 78.05 | 3 | 78.43 | 78.30 | 1 | 14,683 | 0.01% |
|
| 2021/08/30 | 11 | 80.78 | 4 | 81.40 | 80.50 | 7 | 14,568 | 0.05% |
|
| 2021/08/27 | 8 | 82.33 | 7 | 83.20 | 82.40 | 1 | 14,439 | 0.01% |
|
| 2021/08/26 | 2 | 79.05 | 2 | 79.45 | 80.30 | 0 | 14,087 | 0.00% |
|
| 2021/08/24 | 2.1 | 76.30 | 1 | 78.40 | 76.00 | 1.1 | 14,144 | 0.01% |
|
| 2021/08/23 | 3.1 | 77.27 | 1 | 77.40 | 77.50 | 2.1 | 14,026 | 0.01% |
|
| 2021/08/20 | 19 | 76.21 | 36 | 76.81 | 77.20 | -17 | 13,897 | -0.12% |
|
| 2021/08/19 | 23.3 | 75.54 | 3 | 75.87 | 73.00 | 20.3 | 13,602 | 0.15% |
|
| 2021/08/18 | 8 | 74.67 | 6 | 76.27 | 77.10 | 2 | 13,620 | 0.01% |
|
| 2021/08/17 | 16 | 73.27 | 0 | 0.00 | 71.70 | 16 | 13,630 | 0.12% |
|
| 2021/08/16 | 18 | 74.12 | 21 | 74.11 | 76.20 | -3 | 13,559 | -0.02% |
|
| 2021/08/13 | 3 | 76.33 | 1 | 77.80 | 76.00 | 2 | 13,425 | 0.01% |
|
| 2021/08/12 | 2 | 77.35 | 4 | 78.40 | 78.80 | -2 | 13,651 | -0.01% |
|
| 2021/08/11 | 1 | 78.50 | 21 | 77.31 | 77.20 | -20 | 13,660 | -0.15% |
|
| 2021/08/10 | 4 | 81.78 | 33 | 81.25 | 82.80 | -29 | 13,480 | -0.22% |
|
| 2021/08/09 | 42 | 81.48 | 5 | 83.38 | 80.90 | 37 | 13,602 | 0.27% |
|
| 2021/08/06 | 11 | 87.53 | 2 | 86.80 | 87.30 | 9 | 13,439 | 0.07% |
|
| 2021/08/05 | 1 | 88.00 | 1 | 88.30 | 88.30 | 0 | 13,551 | 0.00% |
|
| 2021/08/04 | 4 | 88.50 | 6 | 88.53 | 88.20 | -2 | 13,790 | -0.01% |
|
| 2021/08/03 | 3 | 86.47 | 6 | 86.35 | 87.80 | -3 | 13,794 | -0.02% |
|
| 2021/08/02 | 4 | 82.15 | 8 | 82.75 | 83.10 | -4 | 13,646 | -0.03% |
|
| 2021/07/30 | 5 | 81.70 | 1 | 81.90 | 80.60 | 4 | 13,528 | 0.03% |
|
| 2021/07/29 | 2 | 82.65 | 14 | 81.10 | 83.10 | -12 | 13,469 | -0.09% |
|
| 2021/07/28 | 14 | 81.54 | 1 | 80.00 | 82.20 | 13 | 13,456 | 0.10% |
|
| 2021/07/27 | 7 | 86.94 | 6 | 85.95 | 85.10 | 1 | 13,395 | 0.01% |
|
| 2021/07/26 | 5 | 90.66 | 5 | 89.26 | 89.70 | 0 | 13,392 | 0.00% |
|
| 2021/07/23 | 7 | 86.87 | 5 | 86.96 | 87.20 | 2 | 13,495 | 0.01% |
|
| 2021/07/22 | 4 | 87.18 | 29 | 88.29 | 86.70 | -25 | 13,627 | -0.18% |
|
| 2021/07/21 | 10 | 88.26 | 3 | 88.67 | 84.70 | 7 | 13,517 | 0.05% |
|
| 2021/07/20 | 26 | 91.40 | 12 | 91.17 | 91.70 | 14 | 13,586 | 0.10% |
|
| 2021/07/19 | 25 | 86.62 | 20 | 87.17 | 89.60 | 5 | 13,331 | 0.04% |
|
| 2021/07/16 | 2 | 83.20 | 1 | 83.00 | 83.00 | 1 | 13,088 | 0.01% |
|
| 2021/07/15 | 3 | 84.70 | 4 | 83.53 | 83.80 | -1 | 13,148 | -0.01% |
|
| 2021/07/14 | 3 | 85.87 | 2 | 85.50 | 85.10 | 1 | 13,153 | 0.01% |
|
| 2021/07/13 | 3 | 85.90 | 5 | 86.16 | 85.80 | -2 | 13,029 | -0.02% |
|
| 2021/07/12 | 5 | 84.16 | 4 | 83.90 | 84.20 | 1 | 12,905 | 0.01% |
|
| 2021/07/09 | 3 | 82.73 | 2 | 83.10 | 83.20 | 1 | 12,932 | 0.01% |
|
| 2021/07/08 | 1 | 81.51 | 1 | 82.10 | 82.10 | 0 | 12,967 | 0.00% |
|
| 2021/07/07 | 2 | 80.95 | 2 | 82.15 | 81.60 | 0 | 12,863 | 0.00% |
|
| 2021/07/06 | 7 | 80.24 | 8 | 80.85 | 80.10 | -1 | 12,696 | -0.01% |
|
| 2021/07/05 | 1 | 75.40 | 1 | 76.10 | 77.50 | 0 | 12,519 | 0.00% |
|
| 2021/07/02 | 2 | 74.25 | 0 | 0.00 | 74.20 | 2 | 12,507 | 0.02% |
|
| 2021/07/01 | 3 | 75.53 | 2 | 75.30 | 74.20 | 1 | 12,619 | 0.01% |
|
| 2021/06/30 | 2 | 74.40 | 4 | 73.00 | 74.60 | -2 | 12,526 | -0.02% |
|
| 2021/06/29 | 5 | 75.12 | 4.5 | 73.97 | 74.10 | 0.5 | 12,405 | 0.00% |
|
| 2021/06/28 | 4 | 75.48 | 4 | 75.75 | 75.60 | 0 | 12,425 | 0.00% |
|
| 2021/06/25 | 3 | 73.60 | 3 | 72.60 | 73.40 | 0 | 12,329 | 0.00% |
|
| 2021/06/24 | 3 | 73.90 | 5 | 73.06 | 73.50 | -2 | 12,357 | -0.02% |
|
| 2021/06/23 | 5 | 74.74 | 16 | 75.43 | 74.80 | -11 | 12,292 | -0.09% |
|
| 2021/06/22 | 16.5 | 74.37 | 6 | 74.00 | 72.40 | 10.5 | 12,022 | 0.09% |
|
| 2021/06/21 | 2 | 71.20 | 2 | 70.20 | 70.40 | 0 | 11,687 | 0.00% |
|
| 2021/06/17 | 1 | 71.20 | 0.2 | 70.00 | 71.20 | 0.8 | 11,722 | 0.01% |
|
| 2021/06/16 | 0 | 0.00 | 5 | 69.60 | 69.30 | -5 | 11,791 | -0.04% |
|
| 2021/06/15 | 7.2 | 66.84 | 17 | 67.14 | 67.80 | -9.8 | 11,687 | -0.08% |
|
| 2021/06/11 | 1 | 64.30 | 2 | 63.30 | 63.60 | -1 | 11,555 | -0.01% |
|
| 2021/06/10 | 5 | 63.90 | 0 | 0.00 | 64.00 | 5 | 11,777 | 0.04% |
|
| 2021/06/09 | 5 | 64.70 | 0 | 0.00 | 65.00 | 5 | 11,889 | 0.04% |
|
| 2021/06/08 | 3 | 65.23 | 5 | 64.74 | 64.80 | -2 | 11,937 | -0.02% |
|
| 2021/06/07 | 1 | 64.80 | 1 | 64.10 | 64.10 | 0 | 11,934 | 0.00% |
|
| 2021/06/03 | 0 | 0.00 | 4 | 65.35 | 65.80 | -4 | 11,859 | -0.03% |
|
| 2021/06/02 | 8 | 64.79 | 2 | 65.00 | 64.30 | 6 | 11,861 | 0.05% |
|
| 2021/06/01 | 3 | 63.90 | 0 | 0.00 | 64.00 | 3 | 11,763 | 0.03% |
|
| 2021/05/28 | 2 | 61.35 | 1 | 61.80 | 61.50 | 1 | 11,730 | 0.01% |
|
| 2021/05/27 | 1 | 60.80 | 2 | 61.30 | 60.80 | -1 | 11,814 | -0.01% |
|
| 2021/05/26 | 1 | 61.50 | 0 | 0.00 | 62.00 | 1 | 11,829 | 0.01% |
|
| 2021/05/25 | 6 | 60.33 | 3 | 61.50 | 62.10 | 3 | 11,766 | 0.03% |
|
| 2021/05/24 | 1 | 56.50 | 1 | 57.70 | 57.70 | 0 | 11,779 | 0.00% |
|
| 2021/05/21 | 2 | 58.20 | 48 | 57.99 | 57.60 | -46 | 11,816 | -0.39% |
|
| 2021/05/20 | 26 | 59.05 | 275 | 58.88 | 57.50 | -249 | 11,905 | -2.09% |
大賣/鉅額交易
|
| 2021/05/19 | 0 | 0.00 | 90 | 56.98 | 56.80 | -90 | 11,823 | -0.76% |
|
| 2021/05/18 | 2 | 55.65 | 3 | 55.90 | 55.80 | -1 | 12,099 | -0.01% |
|
| 2021/05/17 | 1 | 54.50 | 0 | 0.00 | 52.20 | 1 | 12,110 | 0.01% |
|
| 2021/05/14 | 2 | 57.40 | 2 | 58.20 | 56.80 | 0 | 11,978 | 0.00% |
|
| 2021/05/13 | 3 | 55.67 | 3 | 55.67 | 55.20 | 0 | 11,918 | 0.00% |
|
| 2021/05/12 | 1 | 53.90 | 4 | 54.45 | 54.50 | -3 | 11,847 | -0.03% |
|
| 2021/05/11 | 1 | 58.20 | 0 | 0.00 | 55.30 | 1 | 11,750 | 0.01% |
|
| 2021/05/10 | 0 | 0.00 | 3 | 59.60 | 59.90 | -3 | 12,020 | -0.02% |
|
| 2021/05/05 | 1 | 61.00 | 1 | 60.50 | 58.90 | 0 | 12,507 | 0.00% |
|
| 2021/05/04 | 2 | 62.00 | 0 | 0.00 | 60.50 | 2 | 12,696 | 0.02% |
|
| 2021/05/03 | 1 | 63.00 | 0 | 0.00 | 63.00 | 1 | 12,729 | 0.01% |
|
| 2021/04/29 | 6 | 68.57 | 10 | 68.57 | 66.40 | -4 | 12,823 | -0.03% |
|
| 2021/04/28 | 4 | 66.15 | 5 | 66.20 | 65.70 | -1 | 12,537 | -0.01% |
|
| 2021/04/27 | 0 | 0.00 | 1 | 62.20 | 62.30 | -1 | 12,354 | -0.01% |
|
| 2021/04/26 | 2 | 62.30 | 6 | 61.92 | 62.80 | -4 | 12,303 | -0.03% |
|
| 2021/04/23 | 0 | 0.00 | 7 | 60.37 | 61.40 | -7 | 11,914 | -0.06% |
|
| 2021/04/22 | 0 | 0.00 | 18 | 56.27 | 55.90 | -18 | 11,783 | -0.15% |
|
| 2021/04/21 | 15 | 57.77 | 13 | 57.34 | 57.30 | 2 | 11,799 | 0.02% |
|
| 2021/04/20 | 7 | 57.16 | 189 | 56.94 | 57.40 | -182 | 11,736 | -1.55% |
大賣/鉅額交易
|
| 2021/04/19 | 1 | 55.60 | 1 | 55.60 | 55.60 | 0 | 11,704 | 0.00% |
|
| 2021/04/16 | 1 | 55.30 | 2 | 56.00 | 55.20 | -1 | 11,708 | -0.01% |
|
| 2021/04/15 | 16 | 55.84 | 17 | 55.86 | 56.00 | -1 | 11,723 | -0.01% |
|
| 2021/04/14 | 0 | 53.00 | 5 | 54.00 | 52.90 | -5 | 11,656 | -0.04% |
|
| 2021/04/09 | 0 | 0.00 | 8 | 55.91 | 55.30 | -8 | 12,358 | -0.06% |
|
| 2021/04/08 | 13 | 57.18 | 16.2 | 56.94 | 57.00 | -3.2 | 12,227 | -0.03% |
|
| 2021/04/07 | 10.1 | 55.91 | 23 | 56.55 | 56.70 | -12.9 | 12,186 | -0.11% |
|
| 2021/04/06 | 12 | 55.13 | 15 | 54.97 | 54.90 | -3 | 12,081 | -0.02% |
|
| 2021/04/01 | 17 | 55.02 | 12 | 55.03 | 55.00 | 5 | 12,093 | 0.04% |
|
| 2021/03/31 | 6 | 55.00 | 16 | 55.01 | 55.10 | -10 | 12,061 | -0.08% |
|
| 2021/03/30 | 2 | 54.20 | 2 | 54.35 | 54.20 | 0 | 12,004 | 0.00% |
|
| 2021/03/29 | 31 | 54.79 | 10 | 54.71 | 54.20 | 21 | 12,152 | 0.17% |
|
| 2021/03/26 | 11 | 53.71 | 21 | 54.43 | 54.50 | -10 | 12,295 | -0.08% |
|
| 2021/03/25 | 20 | 53.68 | 35 | 53.30 | 53.30 | -15 | 12,454 | -0.12% |
|
| 2021/03/24 | 12 | 53.73 | 24 | 54.30 | 54.30 | -12 | 12,934 | -0.09% |
|
| 2021/03/23 | 62 | 53.84 | 14 | 53.70 | 53.40 | 48 | 13,027 | 0.37% |
|
| 2021/03/22 | 261 | 54.48 | 16 | 54.69 | 54.70 | 245 | 13,350 | 1.84% |
大買/鉅額交易
|
| 2021/03/19 | 9 | 53.56 | 9 | 53.87 | 54.80 | 0 | 13,461 | 0.00% |
|
| 2021/03/18 | 11 | 53.78 | 23 | 53.97 | 53.90 | -12 | 13,316 | -0.09% |
|
| 2021/03/17 | 20 | 53.03 | 30 | 53.15 | 52.60 | -10 | 13,694 | -0.07% |
|
| 2021/03/16 | 41 | 52.85 | 181 | 53.47 | 53.50 | -140 | 13,719 | -1.02% |
大賣/鉅額交易
|
| 2021/03/15 | 11 | 51.86 | 15 | 52.00 | 52.10 | -4 | 13,566 | -0.03% |
|
| 2021/03/12 | 180 | 49.53 | 4 | 49.64 | 50.40 | 176 | 13,435 | 1.31% |
大買/鉅額交易
|
| 2021/03/11 | 18 | 50.67 | 10 | 51.10 | 51.10 | 8 | 13,364 | 0.06% |
|
| 2021/03/09 | 10 | 49.75 | 10 | 49.40 | 49.40 | 0 | 13,567 | 0.00% |
|
| 2021/03/04 | 12 | 51.27 | 12 | 50.23 | 50.20 | 0 | 13,548 | 0.00% |
|
| 2021/03/03 | 11 | 50.75 | 11 | 50.90 | 50.90 | 0 | 13,466 | 0.00% |
|
| 2021/03/02 | 10 | 51.70 | 26 | 51.04 | 50.80 | -16 | 13,458 | -0.12% |
|
| 2021/02/25 | 1 | 50.50 | 0 | 0.00 | 51.10 | 1 | 13,502 | 0.01% |
|
| 2021/02/24 | 4 | 50.25 | 1 | 50.50 | 49.70 | 3 | 13,605 | 0.02% |
|
| 2021/02/23 | 3 | 51.80 | 2 | 51.50 | 51.40 | 1 | 13,783 | 0.01% |
|
| 2021/02/22 | 7 | 53.71 | 3 | 53.53 | 53.00 | 4 | 13,846 | 0.03% |
|
| 2021/02/19 | 33 | 52.11 | 25 | 52.46 | 52.60 | 8 | 13,716 | 0.06% |
|
| 2021/02/18 | 320 | 52.00 | 29 | 52.43 | 52.60 | 291 | 13,480 | 2.16% |
大買/鉅額交易
|
| 2021/02/17 | 30 | 49.80 | 0 | 0.00 | 49.35 | 30 | 13,096 | 0.23% |
|
| 2021/02/04 | 0 | 0.00 | 1 | 49.50 | 48.50 | -1 | 12,838 | -0.01% |
|
| 2021/02/03 | 0.1 | 49.40 | 0 | 0.00 | 49.90 | 0.1 | 12,713 | 0.00% |
|
| 2021/02/02 | 32 | 49.84 | 12 | 50.15 | 49.60 | 20 | 12,568 | 0.16% |
|
| 2021/02/01 | 15 | 50.24 | 49.7 | 50.19 | 50.50 | -34.7 | 12,400 | -0.28% |
|
| 2021/01/29 | 4 | 49.06 | 25 | 49.49 | 49.10 | -21 | 11,970 | -0.18% |
|
| 2021/01/28 | 1 | 49.65 | 1 | 49.00 | 47.20 | 0 | 11,788 | 0.00% |
|
| 2021/01/27 | 14 | 49.89 | 15 | 49.76 | 49.55 | -1 | 11,599 | -0.01% |
|
| 2021/01/26 | 5 | 49.64 | 4 | 49.00 | 49.25 | 1 | 11,336 | 0.01% |
|
| 2021/01/25 | 1 | 48.00 | 3 | 48.35 | 48.60 | -2 | 11,053 | -0.02% |
|
| 2021/01/22 | 1 | 47.30 | 10 | 46.44 | 48.10 | -9 | 10,747 | -0.08% |
|
| 2021/01/21 | 3 | 45.25 | 9 | 44.93 | 45.35 | -6 | 10,434 | -0.06% |
|
| 2021/01/20 | 9 | 44.01 | 0 | 0.00 | 43.35 | 9 | 10,307 | 0.09% |
|
| 2021/01/15 | 0 | 0.00 | 5 | 44.95 | 44.30 | -5 | 10,066 | -0.05% |
|
| 2021/01/14 | 8 | 45.64 | 0 | 0.00 | 45.25 | 8 | 9,898 | 0.08% |
|
| 2021/01/13 | 4 | 46.20 | 11 | 45.98 | 46.05 | -7 | 9,753 | -0.07% |
|
| 2021/01/12 | 0 | 0.00 | 2 | 46.70 | 46.30 | -2 | 9,641 | -0.02% |
|
| 2021/01/08 | 12 | 47.56 | 4 | 47.80 | 47.45 | 8 | 9,504 | 0.08% |
|
| 2021/01/07 | 9 | 47.94 | 10 | 48.29 | 48.15 | -1 | 9,418 | -0.01% |
|
| 2021/01/06 | 1 | 47.05 | 0 | 0.00 | 47.05 | 1 | 9,411 | 0.01% |
|
| 2021/01/05 | 18 | 49.68 | 19 | 49.43 | 49.00 | -1 | 9,338 | -0.01% |
|
| 2021/01/04 | 3 | 48.18 | 13 | 47.79 | 48.50 | -10 | 8,979 | -0.11% |
|
| 2020/12/31 | 3 | 45.77 | 3 | 45.75 | 45.80 | 0 | 8,581 | 0.00% |
|
| 2020/12/30 | 3 | 45.75 | 3 | 46.60 | 45.95 | 0 | 8,502 | 0.00% |
|
| 2020/12/29 | 3 | 45.60 | 0 | 0.00 | 45.65 | 3 | 8,427 | 0.04% |
|
| 2020/12/28 | 21 | 46.63 | 23 | 46.67 | 46.65 | -2 | 8,355 | -0.02% |
|
| 2020/12/24 | 3 | 45.80 | 3 | 45.85 | 45.45 | 0 | 8,225 | 0.00% |
|
| 2020/12/23 | 10 | 46.48 | 8 | 46.99 | 45.85 | 2 | 8,175 | 0.02% |
|
| 2020/12/22 | 4 | 48.56 | 3 | 46.17 | 45.50 | 1 | 8,084 | 0.01% |
|
| 2020/12/21 | 3 | 46.20 | 5 | 46.44 | 48.20 | -2 | 7,859 | -0.03% |
|
| 2020/12/18 | 47 | 48.11 | 42 | 47.67 | 46.10 | 5 | 7,645 | 0.07% |
|
| 2020/12/17 | 2 | 46.45 | 1 | 46.05 | 46.30 | 1 | 7,137 | 0.01% |
|
| 2020/12/16 | 0 | 0.00 | 8 | 46.70 | 46.90 | -8 | 6,983 | -0.11% |
|
| 2020/12/15 | 0 | 0.00 | 7 | 45.09 | 43.80 | -7 | 6,570 | -0.11% |
|
| 2020/12/14 | 3 | 45.55 | 2 | 45.25 | 46.00 | 1 | 6,367 | 0.02% |
|
| 2020/12/11 | 42 | 44.94 | 54 | 45.18 | 45.40 | -12 | 6,225 | -0.19% |
|
| 2020/12/10 | 15 | 43.43 | 20 | 42.83 | 43.45 | -5 | 5,707 | -0.09% |
|
| 2020/12/09 | 6 | 42.00 | 2 | 41.95 | 42.20 | 4 | 5,573 | 0.07% |
|
| 2020/12/08 | 0 | 0.00 | 6 | 42.89 | 42.85 | -6 | 5,507 | -0.11% |
|
| 2020/12/07 | 7 | 42.96 | 0 | 0.00 | 42.90 | 7 | 5,773 | 0.12% |
|
| 2020/12/04 | 0 | 0.00 | 1 | 43.80 | 43.05 | -1 | 5,885 | -0.02% |
|
| 2020/12/03 | 5 | 43.20 | 10 | 42.91 | 42.75 | -5 | 5,731 | -0.09% |
|
| 2020/12/02 | 12 | 42.63 | 0 | 0.00 | 42.55 | 12 | 5,636 | 0.21% |
|
| 2020/12/01 | 1 | 42.50 | 3 | 41.67 | 42.50 | -2 | 5,581 | -0.04% |
|
| 2020/11/30 | 0 | 0.00 | 1 | 42.00 | 41.00 | -1 | 5,576 | -0.02% |
|
| 2020/11/25 | 0 | 0.00 | 77 | 41.83 | 41.90 | -77 | 5,880 | -1.31% |
|
| 2020/11/24 | 4 | 42.41 | 7 | 43.04 | 42.10 | -3 | 6,174 | -0.05% |
|
| 2020/11/23 | 10 | 42.84 | 280 | 42.86 | 42.80 | -270 | 6,054 | -4.46% |
大賣/鉅額交易
|
| 2020/11/20 | 5 | 41.65 | 324 | 41.86 | 41.90 | -319 | 5,885 | -5.42% |
大賣/鉅額交易
|
| 2020/11/19 | 5 | 40.31 | 1 | 40.90 | 40.70 | 4 | 5,592 | 0.07% |
|
| 2020/11/18 | 2 | 39.95 | 0 | 0.00 | 39.95 | 2 | 5,521 | 0.04% |
|
| 2020/11/16 | 0 | 0.00 | 12 | 39.33 | 39.35 | -12 | 5,868 | -0.20% |
|
| 2020/11/13 | 5 | 39.40 | 0 | 0.00 | 39.35 | 5 | 6,110 | 0.08% |
|
| 2020/11/12 | 4 | 39.70 | 0 | 0.00 | 39.35 | 4 | 6,406 | 0.06% |
|
| 2020/11/11 | 5 | 39.60 | 0 | 0.00 | 39.85 | 5 | 6,551 | 0.08% |
|
| 2020/11/09 | 0 | 0.00 | 5 | 39.90 | 39.80 | -5 | 7,407 | -0.07% |
|
| 2020/11/05 | 10 | 39.77 | 1 | 39.95 | 39.30 | 9 | 7,547 | 0.12% |
|
| 2020/10/28 | 0 | 0.00 | 1 | 39.25 | 39.20 | -1 | 7,902 | -0.01% |
|
| 2020/10/21 | 0 | 0.00 | 1 | 39.00 | 38.45 | -1 | 8,166 | -0.01% |
|
| 2020/10/16 | 1 | 39.40 | 0 | 0.00 | 38.60 | 1 | 8,510 | 0.01% |
|
| 2020/10/14 | 10 | 39.44 | 6 | 39.54 | 39.65 | 4 | 8,656 | 0.05% |
|
| 2020/10/08 | 20 | 38.55 | 0 | 0.00 | 38.35 | 20 | 8,979 | 0.22% |
|
| 2020/10/07 | 130 | 38.76 | 0 | 0.00 | 38.70 | 130 | 9,186 | 1.42% |
大買/鉅額交易
|
| 2020/10/05 | 30 | 38.45 | 0 | 0.00 | 38.55 | 30 | 9,582 | 0.31% |
|
| 2020/09/29 | 100 | 37.84 | 1 | 37.90 | 37.75 | 99 | 9,976 | 0.99% |
|
| 2020/09/25 | 1 | 38.05 | 1 | 38.55 | 37.60 | 0 | 10,413 | 0.00% |
|
| 2020/09/23 | 22 | 39.60 | 0 | 0.00 | 39.55 | 22 | 10,802 | 0.20% |
|
| 2020/09/22 | 0 | 0.00 | 2 | 39.90 | 40.05 | -2 | 11,084 | -0.02% |
|
| 2020/09/21 | 0 | 0.00 | 1 | 40.20 | 40.20 | -1 | 11,099 | -0.01% |
|
| 2020/09/18 | 6 | 40.58 | 0 | 0.00 | 40.70 | 6 | 11,199 | 0.05% |
|
| 2020/09/17 | 98 | 40.94 | 2 | 41.50 | 40.85 | 96 | 11,195 | 0.86% |
|
| 2020/09/16 | 161 | 41.38 | 5 | 41.40 | 41.30 | 156 | 11,249 | 1.39% |
大買/鉅額交易
|
| 2020/09/15 | 2 | 42.05 | 62 | 42.10 | 41.65 | -60 | 11,338 | -0.53% |
|
| 2020/09/14 | 10 | 41.70 | 120 | 41.85 | 41.70 | -110 | 11,693 | -0.94% |
大賣/鉅額交易
|
| 2020/09/11 | 25 | 40.93 | 19 | 40.66 | 41.10 | 6 | 12,061 | 0.05% |
|
| 2020/09/10 | 84 | 40.99 | 72 | 42.33 | 40.80 | 12 | 12,189 | 0.10% |
|
| 2020/09/09 | 23 | 41.05 | 24 | 41.16 | 41.15 | -1 | 12,078 | -0.01% |
|
| 2020/09/04 | 50 | 40.36 | 0 | 0.00 | 40.65 | 50 | 12,307 | 0.41% |
|
| 2020/09/03 | 4 | 41.19 | 1 | 41.85 | 41.00 | 3 | 12,619 | 0.02% |
|
| 2020/09/02 | 2 | 41.05 | 6 | 41.40 | 41.15 | -4 | 13,279 | -0.03% |
|
| 2020/09/01 | 113 | 40.67 | 0 | 0.00 | 40.60 | 113 | 13,354 | 0.85% |
大買/鉅額交易
|
| 2020/08/31 | 4 | 41.63 | 1 | 41.45 | 41.20 | 3 | 13,354 | 0.02% |
|
| 2020/08/28 | 164 | 41.50 | 265 | 41.77 | 41.40 | -101 | 13,442 | -0.75% |
大買/大賣/鉅額交易
|
| 2020/08/27 | 0 | 0.00 | 30 | 40.01 | 40.05 | -30 | 13,279 | -0.23% |
|
| 2020/08/26 | 0 | 0.00 | 3 | 39.95 | 39.80 | -3 | 13,449 | -0.02% |
|
| 2020/08/25 | 2 | 39.45 | 11 | 40.00 | 40.10 | -9 | 13,704 | -0.07% |
|
| 2020/08/21 | 10 | 38.23 | 0 | 0.00 | 38.50 | 10 | 14,062 | 0.07% |
|
| 2020/08/20 | 144 | 38.27 | 2 | 38.13 | 38.50 | 142 | 14,188 | 1.00% |
大買/鉅額交易
|
| 2020/08/19 | 10 | 40.21 | 1 | 40.35 | 40.10 | 9 | 14,272 | 0.06% |
|
| 2020/08/18 | 106 | 41.05 | 0 | 0.00 | 41.20 | 106 | 14,805 | 0.72% |
大買/鉅額交易
|
| 2020/08/17 | 10 | 44.14 | 10 | 43.40 | 43.50 | 0 | 15,335 | 0.00% |
|
| 2020/08/14 | 12 | 43.42 | 21 | 43.49 | 43.55 | -9 | 15,665 | -0.06% |
|
| 2020/08/13 | 22 | 43.84 | 154 | 42.91 | 44.00 | -132 | 16,035 | -0.82% |
大賣/鉅額交易
|
| 2020/08/12 | 110 | 40.90 | 0 | 0.00 | 40.90 | 110 | 15,663 | 0.70% |
大買/鉅額交易
|
| 2020/08/11 | 8 | 40.99 | 1 | 41.15 | 41.30 | 7 | 15,714 | 0.04% |
|
| 2020/08/06 | 10 | 41.28 | 0 | 0.00 | 41.10 | 10 | 16,466 | 0.06% |
|
| 2020/08/04 | 12 | 41.99 | 27 | 41.70 | 41.50 | -15 | 17,247 | -0.09% |
|
| 2020/08/03 | 3 | 41.00 | 0 | 0.00 | 41.20 | 3 | 17,674 | 0.02% |
|
| 2020/07/30 | 0 | 0.00 | 15 | 41.39 | 41.40 | -15 | 17,869 | -0.08% |
|
| 2020/07/29 | 22 | 40.68 | 0 | 0.00 | 40.90 | 22 | 17,928 | 0.12% |
|
| 2020/07/28 | 5 | 39.85 | 2 | 40.25 | 39.45 | 3 | 17,901 | 0.02% |
|
| 2020/07/27 | 2 | 40.60 | 1 | 41.15 | 40.55 | 1 | 17,835 | 0.01% |
|
| 2020/07/24 | 0 | 0.00 | 4 | 41.48 | 41.30 | -4 | 17,873 | -0.02% |
|
| 2020/07/23 | 2 | 42.25 | 12 | 42.13 | 42.00 | -10 | 17,960 | -0.06% |
|
| 2020/07/22 | 12 | 42.16 | 3 | 42.50 | 42.80 | 9 | 18,107 | 0.05% |
|
| 2020/07/21 | 6 | 41.50 | 1 | 41.40 | 41.50 | 5 | 17,986 | 0.03% |
|
| 2020/07/20 | 2 | 39.65 | 0 | 0.00 | 39.65 | 2 | 17,840 | 0.01% |
|
| 2020/07/17 | 4 | 40.58 | 12 | 40.48 | 39.85 | -8 | 17,837 | -0.04% |
|
| 2020/07/16 | 5 | 43.28 | 11 | 43.12 | 43.25 | -6 | 17,635 | -0.03% |
|
| 2020/07/15 | 20 | 42.72 | 14 | 42.11 | 42.50 | 6 | 17,423 | 0.03% |
|
| 2020/07/14 | 6 | 43.25 | 17 | 43.19 | 42.50 | -11 | 17,379 | -0.06% |
|
| 2020/07/13 | 5 | 44.43 | 5 | 43.87 | 44.50 | 0 | 17,295 | 0.00% |
|
| 2020/07/10 | 27 | 42.38 | 2 | 42.40 | 42.50 | 25 | 17,133 | 0.15% |
|
| 2020/07/09 | 12 | 41.92 | 54 | 41.85 | 41.95 | -42 | 16,925 | -0.25% |
|
| 2020/07/08 | 14 | 43.64 | 7 | 43.35 | 43.85 | 7 | 16,649 | 0.04% |
|
| 2020/07/07 | 0 | 0.00 | 1 | 44.00 | 43.50 | -1 | 16,597 | -0.01% |
|
| 2020/07/06 | 8 | 44.74 | 50 | 44.37 | 44.00 | -42 | 16,597 | -0.25% |
|
| 2020/07/03 | 22 | 43.28 | 6 | 43.34 | 43.00 | 16 | 16,418 | 0.10% |
|
| 2020/07/02 | 20 | 43.28 | 26 | 42.62 | 43.95 | -6 | 16,271 | -0.04% |
|
| 2020/07/01 | 19 | 41.65 | 134 | 41.80 | 41.95 | -115 | 15,947 | -0.72% |
大賣/鉅額交易
|
| 2020/06/30 | 0 | 0.00 | 7 | 40.69 | 40.60 | -7 | 15,644 | -0.04% |
|
| 2020/06/29 | 16 | 40.62 | 4 | 41.05 | 40.65 | 12 | 15,658 | 0.08% |
|
| 2020/06/24 | 4 | 40.40 | 4 | 40.95 | 40.50 | 0 | 15,616 | 0.00% |
|
| 2020/06/23 | 6 | 40.65 | 0 | 0.00 | 40.65 | 6 | 15,686 | 0.04% |
|
| 2020/06/22 | 7 | 40.45 | 11 | 41.08 | 40.55 | -4 | 15,677 | -0.03% |
|
| 2020/06/19 | 80 | 40.63 | 32 | 41.21 | 40.50 | 48 | 15,803 | 0.30% |
|
| 2020/06/18 | 36 | 39.80 | 352 | 39.58 | 40.60 | -316 | 15,511 | -2.04% |
大賣/鉅額交易
|
| 2020/06/15 | 2 | 38.00 | 3 | 38.15 | 37.70 | -1 | 15,009 | -0.01% |
|
| 2020/06/11 | 126 | 38.06 | 11 | 38.18 | 38.20 | 115 | 14,908 | 0.77% |
大買/鉅額交易
|
| 2020/06/10 | 5 | 37.33 | 4 | 37.51 | 38.05 | 1 | 14,791 | 0.01% |
|
| 2020/06/09 | 246 | 37.85 | 5 | 37.84 | 37.35 | 241 | 14,569 | 1.65% |
大買/鉅額交易
|
| 2020/06/08 | 0 | 0.00 | 4 | 40.25 | 40.55 | -4 | 13,891 | -0.03% |
|
| 2020/06/05 | 2 | 40.45 | 2 | 40.80 | 40.80 | 0 | 13,694 | 0.00% |
|
| 2020/06/04 | 87 | 40.52 | 6 | 40.49 | 40.35 | 81 | 13,703 | 0.59% |
|
| 2020/06/03 | 6 | 41.41 | 0 | 0.00 | 41.10 | 6 | 13,553 | 0.04% |
|
| 2020/06/02 | 13 | 41.61 | 6 | 41.17 | 41.00 | 7 | 13,320 | 0.05% |
|
| 2020/06/01 | 20 | 41.71 | 12 | 42.02 | 41.85 | 8 | 13,121 | 0.06% |
|
| 2020/05/29 | 0 | 0.00 | 8 | 41.00 | 40.60 | -8 | 12,818 | -0.06% |
|
| 2020/05/28 | 1 | 42.20 | 4 | 41.43 | 40.55 | -3 | 12,660 | -0.02% |
|
| 2020/05/27 | 1 | 42.15 | 2 | 41.90 | 41.60 | -1 | 12,319 | -0.01% |
|
| 2020/05/26 | 4 | 42.28 | 3 | 41.97 | 41.70 | 1 | 12,135 | 0.01% |
|
| 2020/05/25 | 7 | 42.17 | 5 | 42.25 | 42.30 | 2 | 11,780 | 0.02% |
|
| 2020/05/22 | 19 | 39.87 | 39 | 39.89 | 39.80 | -20 | 11,043 | -0.18% |
|
| 2020/05/21 | 7 | 39.03 | 8 | 38.99 | 38.85 | -1 | 10,233 | -0.01% |
|
| 2020/05/20 | 5 | 37.54 | 21 | 37.74 | 39.05 | -16 | 9,765 | -0.16% |
|
| 2020/05/19 | 6 | 36.93 | 0 | 0.00 | 36.30 | 6 | 9,161 | 0.07% |
|
| 2020/05/18 | 0 | 0.00 | 2 | 36.20 | 36.10 | -2 | 8,953 | -0.02% |
|
| 2020/05/15 | 6 | 36.38 | 16 | 36.50 | 35.80 | -10 | 8,840 | -0.11% |
|
| 2020/05/14 | 13 | 37.26 | 17 | 37.47 | 36.50 | -4 | 8,503 | -0.05% |
|
| 2020/05/13 | 11 | 36.10 | 55 | 36.53 | 37.45 | -44 | 8,158 | -0.54% |
|
| 2020/05/12 | 26 | 35.89 | 11 | 35.47 | 35.85 | 15 | 7,777 | 0.19% |
|
| 2020/05/11 | 2 | 34.25 | 41 | 33.60 | 34.90 | -39 | 7,351 | -0.53% |
|
| 2020/05/08 | 9 | 33.09 | 15 | 33.48 | 33.00 | -6 | 6,940 | -0.09% |
|
| 2020/05/07 | 0 | 0.00 | 12 | 31.70 | 31.95 | -12 | 6,412 | -0.19% |
|
| 2020/05/06 | 0 | 0.00 | 15 | 31.40 | 31.25 | -15 | 6,293 | -0.24% |
|
| 2020/05/05 | 9 | 31.01 | 2 | 31.10 | 30.60 | 7 | 6,183 | 0.11% |
|
| 2020/04/29 | 0 | 0.00 | 10 | 30.70 | 30.75 | -10 | 6,055 | -0.17% |
|
| 2020/04/28 | 7 | 31.06 | 7 | 31.17 | 30.95 | 0 | 6,023 | 0.00% |
|
| 2020/04/27 | 15 | 30.36 | 4 | 30.41 | 30.80 | 11 | 5,969 | 0.18% |
|
| 2020/04/24 | 2 | 29.00 | 0 | 0.00 | 28.95 | 2 | 5,749 | 0.03% |
|
| 2020/04/22 | 2 | 27.70 | 6 | 27.73 | 28.10 | -4 | 5,707 | -0.07% |
|
| 2020/04/21 | 0 | 0.00 | 2 | 27.95 | 27.80 | -2 | 5,660 | -0.04% |
|
| 2020/04/20 | 1 | 28.75 | 0 | 0.00 | 28.85 | 1 | 5,640 | 0.02% |
|
| 2020/04/17 | 2 | 29.92 | 2 | 28.75 | 28.75 | 0 | 5,625 | 0.00% |
|
| 2020/04/16 | 2 | 28.50 | 3 | 28.92 | 29.10 | -1 | 5,528 | -0.02% |
|
| 2020/04/15 | 1 | 28.25 | 0 | 0.00 | 28.15 | 1 | 5,394 | 0.02% |
|
| 2020/04/09 | 3 | 27.57 | 14 | 27.86 | 27.60 | -11 | 5,419 | -0.20% |
|
| 2020/04/08 | 1 | 26.70 | 1 | 26.15 | 26.80 | 0 | 5,307 | 0.00% |
|
| 2020/04/07 | 13 | 25.62 | 1 | 25.75 | 25.90 | 12 | 5,205 | 0.23% |
|
| 2020/04/06 | 0 | 0.00 | 1 | 25.20 | 25.20 | -1 | 5,157 | -0.02% |
|
| 2020/04/01 | 1 | 24.75 | 365 | 24.88 | 24.95 | -364 | 5,183 | -7.02% |
大賣/鉅額交易
|
| 2020/03/31 | 2 | 24.90 | 2 | 25.38 | 24.70 | 0 | 5,167 | 0.00% |
|
| 2020/03/30 | 2 | 25.03 | 52 | 24.77 | 25.10 | -50 | 5,085 | -0.98% |
|
| 2020/03/26 | 4 | 24.00 | 4 | 23.80 | 24.05 | 0 | 4,862 | 0.00% |
|
| 2020/03/25 | 51 | 25.47 | 30 | 24.85 | 24.30 | 21 | 4,773 | 0.44% |
|
| 2020/03/23 | 5 | 21.49 | 1 | 21.55 | 21.60 | 4 | 4,424 | 0.09% |
|
| 2020/03/20 | 30 | 22.87 | 0 | 0.00 | 22.60 | 30 | 4,426 | 0.68% |
|
| 2020/03/19 | 3 | 22.47 | 2 | 21.23 | 21.00 | 1 | 4,364 | 0.02% |
|
| 2020/03/17 | 16 | 22.14 | 2 | 22.23 | 22.00 | 14 | 4,367 | 0.32% |
|
| 2020/03/16 | 7 | 24.07 | 0 | 0.00 | 23.70 | 7 | 4,396 | 0.16% |
|
| 2020/03/13 | 31 | 23.89 | 1 | 23.90 | 25.00 | 30 | 4,384 | 0.68% |
|
| 2020/03/12 | 21 | 26.79 | 21 | 27.11 | 26.15 | 0 | 4,318 | 0.00% |
|
| 2020/03/11 | 175 | 28.22 | 16 | 28.20 | 28.25 | 159 | 4,250 | 3.74% |
大買/鉅額交易
|
| 2020/03/10 | 3 | 27.98 | 47 | 28.07 | 28.40 | -44 | 4,285 | -1.03% |
|
| 2020/03/09 | 2 | 29.40 | 0 | 0.00 | 29.00 | 2 | 4,176 | 0.05% |
|
| 2020/03/05 | 0 | 0.00 | 1 | 30.65 | 30.60 | -1 | 4,249 | -0.02% |
|
| 2020/03/03 | 7 | 30.85 | 0 | 0.00 | 30.55 | 7 | 4,397 | 0.16% |
|
| 2020/02/27 | 2 | 31.63 | 13 | 31.64 | 30.90 | -11 | 4,561 | -0.24% |
|
| 2020/02/26 | 14 | 31.17 | 0 | 0.00 | 31.05 | 14 | 4,704 | 0.30% |
|
| 2020/02/21 | 0 | 0.00 | 210 | 31.25 | 31.20 | -210 | 5,163 | -4.07% |
大賣/鉅額交易
|
| 2020/02/19 | 0 | 0.00 | 20 | 31.10 | 31.05 | -20 | 5,182 | -0.39% |
|
| 2020/02/18 | 0 | 0.00 | 20 | 31.00 | 30.85 | -20 | 5,200 | -0.38% |
|
| 2020/02/14 | 0 | 0.00 | 80 | 30.44 | 30.30 | -80 | 5,232 | -1.53% |
|
| 2020/02/13 | 0 | 0.00 | 40 | 30.40 | 30.15 | -40 | 5,292 | -0.76% |
|
| 2020/02/10 | 0 | 0.00 | 100 | 29.05 | 29.15 | -100 | 5,744 | -1.74% |
|
| 2020/02/07 | 0 | 0.00 | 2 | 29.35 | 29.30 | -2 | 5,834 | -0.03% |
|
| 2020/02/05 | 0 | 0.00 | 2 | 29.40 | 29.35 | -2 | 6,321 | -0.03% |
|
| 2020/02/03 | 20 | 28.30 | 0 | 0.00 | 29.35 | 20 | 6,363 | 0.31% |
|
| 2020/01/30 | 21 | 28.88 | 0 | 0.00 | 29.00 | 21 | 6,404 | 0.33% |
|
| 2020/01/16 | 3 | 31.53 | 0 | 0.00 | 31.60 | 3 | 6,288 | 0.05% |
|
| 2020/01/14 | 10 | 31.20 | 0 | 0.00 | 31.40 | 10 | 6,372 | 0.16% |
|
| 2020/01/09 | 1 | 30.65 | 0 | 0.00 | 30.60 | 1 | 6,472 | 0.02% |
|
| 2020/01/08 | 1 | 30.40 | 0 | 0.00 | 30.55 | 1 | 6,520 | 0.02% |
|
| 2020/01/07 | 10 | 31.42 | 2 | 31.45 | 31.10 | 8 | 6,774 | 0.12% |
|
| 2020/01/06 | 3 | 31.85 | 0 | 0.00 | 31.65 | 3 | 7,065 | 0.04% |
|
| 2020/01/03 | 0 | 0.00 | 3 | 31.60 | 31.70 | -3 | 7,075 | -0.04% |
|
| 2020/01/02 | 2 | 31.45 | 0 | 0.00 | 31.90 | 2 | 7,116 | 0.03% |
|
| 2019/12/30 | 1 | 31.05 | 0 | 0.00 | 31.05 | 1 | 7,215 | 0.01% |
|
| 2019/12/27 | 53 | 31.44 | 0 | 0.00 | 31.15 | 53 | 7,464 | 0.71% |
|
| 2019/12/23 | 3 | 31.10 | 0 | 0.00 | 30.75 | 3 | 7,493 | 0.04% |
|
| 2019/12/19 | 6 | 31.11 | 0 | 0.00 | 31.20 | 6 | 7,447 | 0.08% |
|
| 2019/12/18 | 52 | 31.08 | 5 | 31.00 | 31.10 | 47 | 7,423 | 0.63% |
|
| 2019/12/17 | 5 | 31.04 | 1 | 30.95 | 30.95 | 4 | 7,381 | 0.05% |
|
| 2019/12/16 | 2 | 31.00 | 2 | 30.80 | 31.00 | 0 | 7,349 | 0.00% |
|
| 2019/12/13 | 3 | 30.28 | 3 | 30.48 | 30.20 | 0 | 7,288 | 0.00% |
|
| 2019/12/12 | 52 | 30.39 | 0 | 0.00 | 30.20 | 52 | 7,172 | 0.73% |
|
| 2019/12/11 | 61 | 30.80 | 3 | 30.82 | 30.80 | 58 | 7,033 | 0.82% |
|
| 2019/12/10 | 79 | 31.40 | 0 | 0.00 | 31.45 | 79 | 6,910 | 1.14% |
|
| 2019/12/09 | 71 | 31.39 | 1 | 31.45 | 31.35 | 70 | 6,856 | 1.02% |
|
| 2019/12/06 | 1 | 31.85 | 30 | 31.88 | 31.75 | -29 | 6,905 | -0.42% |
|
| 2019/12/05 | 36 | 31.94 | 6 | 31.96 | 31.90 | 30 | 6,892 | 0.44% |
|
| 2019/12/04 | 55 | 31.65 | 5 | 31.90 | 31.90 | 50 | 6,846 | 0.73% |
|
| 2019/12/03 | 5 | 31.65 | 0 | 0.00 | 31.65 | 5 | 6,889 | 0.07% |
|
| 2019/12/02 | 62 | 31.68 | 3 | 31.30 | 31.30 | 59 | 6,883 | 0.86% |
|
| 2019/11/29 | 5 | 32.40 | 2 | 32.40 | 32.30 | 3 | 6,830 | 0.04% |
|
| 2019/11/28 | 6 | 33.08 | 61 | 32.75 | 32.70 | -55 | 6,789 | -0.81% |
|
| 2019/11/27 | 1 | 32.80 | 36 | 32.75 | 33.15 | -35 | 6,741 | -0.52% |
|
| 2019/11/26 | 25 | 32.67 | 17 | 32.89 | 32.60 | 8 | 6,676 | 0.12% |
|
| 2019/11/25 | 38 | 32.79 | 21 | 33.06 | 32.60 | 17 | 6,607 | 0.26% |
|
| 2019/11/22 | 81 | 33.01 | 78 | 32.64 | 32.55 | 3 | 6,450 | 0.05% |
|
| 2019/11/21 | 20 | 31.20 | 0 | 0.00 | 32.05 | 20 | 6,166 | 0.32% |
|
| 2019/11/20 | 9 | 31.78 | 2 | 31.50 | 31.50 | 7 | 6,381 | 0.11% |
|
| 2019/11/19 | 34 | 32.23 | 3 | 32.08 | 32.00 | 31 | 6,753 | 0.46% |
|
| 2019/11/18 | 44 | 31.82 | 3 | 31.80 | 32.05 | 41 | 6,768 | 0.61% |
|
| 2019/11/15 | 62 | 32.20 | 0 | 0.00 | 31.85 | 62 | 6,786 | 0.91% |
|
| 2019/11/13 | 3 | 32.10 | 1 | 31.80 | 31.80 | 2 | 6,794 | 0.03% |
|
| 2019/11/11 | 5 | 32.30 | 12 | 33.06 | 32.55 | -7 | 6,729 | -0.10% |
|
| 2019/11/08 | 1 | 33.00 | 1 | 32.95 | 32.85 | 0 | 6,584 | 0.00% |
|
| 2019/11/07 | 52 | 31.76 | 0 | 0.00 | 31.75 | 52 | 6,266 | 0.83% |
|
| 2019/11/06 | 111 | 32.04 | 2 | 32.40 | 32.15 | 109 | 6,253 | 1.74% |
大買/鉅額交易
|
| 2019/11/05 | 0 | 0.00 | 260 | 32.53 | 32.75 | -260 | 6,175 | -4.21% |
大賣/鉅額交易
|
| 2019/11/04 | 1 | 31.90 | 28 | 31.61 | 32.05 | -27 | 5,941 | -0.45% |
|
| 2019/11/01 | 43 | 29.60 | 0 | 0.00 | 29.70 | 43 | 5,705 | 0.75% |
|
| 2019/10/31 | 30 | 29.98 | 0 | 0.00 | 29.95 | 30 | 5,708 | 0.53% |
|
| 2019/10/30 | 10 | 30.20 | 0 | 0.00 | 30.00 | 10 | 5,678 | 0.18% |
|
| 2019/10/29 | 85 | 30.79 | 0 | 0.00 | 30.50 | 85 | 5,603 | 1.52% |
|
| 2019/10/28 | 20 | 31.45 | 0 | 0.00 | 31.40 | 20 | 5,531 | 0.36% |
|
| 2019/10/25 | 100 | 31.57 | 0 | 0.00 | 31.55 | 100 | 5,527 | 1.81% |
|
| 2019/10/23 | 1 | 31.55 | 0 | 0.00 | 31.50 | 1 | 5,547 | 0.02% |
|
| 2019/10/22 | 0 | 0.00 | 1 | 32.30 | 32.00 | -1 | 5,538 | -0.02% |
|
| 2019/10/17 | 0 | 0.00 | 3 | 31.23 | 31.35 | -3 | 5,366 | -0.06% |
|
| 2019/10/15 | 4 | 31.33 | 1 | 31.40 | 30.90 | 3 | 5,293 | 0.06% |
|
| 2019/10/14 | 14 | 30.76 | 16 | 30.34 | 31.00 | -2 | 5,017 | -0.04% |
|
| 2019/10/08 | 0 | 0.00 | 2 | 30.70 | 30.70 | -2 | 4,734 | -0.04% |
|
| 2019/10/07 | 0 | 0.00 | 200 | 30.54 | 30.90 | -200 | 4,709 | -4.25% |
大賣/鉅額交易
|
| 2019/10/04 | 4 | 29.93 | 53 | 29.95 | 29.80 | -49 | 4,594 | -1.07% |
|
| 2019/10/03 | 3 | 30.30 | 150 | 29.93 | 30.10 | -147 | 4,570 | -3.22% |
大賣/鉅額交易
|
| 2019/10/02 | 0 | 0.00 | 100 | 29.40 | 29.40 | -100 | 4,302 | -2.32% |
|
| 2019/09/27 | 2 | 28.33 | 0 | 0.00 | 28.15 | 2 | 4,302 | 0.05% |
|
| 2019/09/24 | 0 | 0.00 | 1 | 28.95 | 29.00 | -1 | 4,368 | -0.02% |
|
| 2019/09/20 | 2 | 28.35 | 0 | 0.00 | 28.30 | 2 | 4,381 | 0.05% |
|
| 2019/09/17 | 2 | 28.63 | 0 | 0.00 | 28.55 | 2 | 4,408 | 0.05% |
|
| 2019/09/16 | 1 | 28.85 | 0 | 0.00 | 28.90 | 1 | 4,514 | 0.02% |
|
| 2019/09/12 | 2 | 28.73 | 0 | 0.00 | 29.00 | 2 | 4,640 | 0.04% |
|
| 2019/09/10 | 2 | 28.00 | 1 | 28.50 | 29.00 | 1 | 4,647 | 0.02% |
|
| 2019/09/04 | 0 | 0.00 | 3 | 29.15 | 29.35 | -3 | 4,608 | -0.07% |
|
| 2019/09/03 | 0 | 0.00 | 1 | 28.75 | 28.95 | -1 | 4,617 | -0.02% |
|
| 2019/09/02 | 1 | 28.20 | 0 | 0.00 | 28.25 | 1 | 4,558 | 0.02% |
|
| 2019/08/30 | 10 | 28.20 | 10 | 27.90 | 27.90 | 0 | 4,556 | 0.00% |
|
| 2019/08/29 | 100 | 28.10 | 0 | 0.00 | 27.90 | 100 | 4,525 | 2.21% |
|
| 2019/08/28 | 2 | 28.13 | 1 | 28.05 | 28.05 | 1 | 4,513 | 0.02% |
|
| 2019/08/27 | 130 | 28.17 | 0 | 0.00 | 28.00 | 130 | 4,599 | 2.83% |
大買/鉅額交易
|
| 2019/08/26 | 82 | 28.04 | 1 | 28.00 | 28.10 | 81 | 4,548 | 1.78% |
|
| 2019/08/23 | 17 | 30.31 | 9 | 30.62 | 30.30 | 8 | 4,475 | 0.18% |
|
| 2019/08/22 | 39 | 31.38 | 18 | 31.83 | 30.80 | 21 | 4,316 | 0.49% |
|
| 2019/08/21 | 2 | 33.50 | 0 | 0.00 | 34.00 | 2 | 3,965 | 0.05% |
|
| 2019/08/19 | 2 | 33.60 | 0 | 0.00 | 33.85 | 2 | 3,993 | 0.05% |
|
| 2019/08/16 | 5 | 32.95 | 0 | 0.00 | 32.80 | 5 | 4,127 | 0.12% |
|
| 2019/08/15 | 1 | 32.40 | 0 | 0.00 | 32.50 | 1 | 4,190 | 0.02% |
|
| 2019/08/14 | 0 | 0.00 | 1 | 32.90 | 32.70 | -1 | 4,184 | -0.02% |
|
| 2019/08/12 | 1 | 32.30 | 0 | 0.00 | 32.25 | 1 | 4,264 | 0.02% |
|
| 2019/08/08 | 1 | 31.75 | 1 | 32.00 | 32.00 | 0 | 4,308 | 0.00% |
|
| 2019/08/06 | 0 | 0.00 | 2 | 31.30 | 32.00 | -2 | 4,444 | -0.05% |
|
| 2019/07/17 | 2 | 35.33 | 1 | 35.05 | 35.05 | 1 | 4,961 | 0.02% |
|
| 2019/07/16 | 0 | 0.00 | 1 | 35.30 | 35.20 | -1 | 5,080 | -0.02% |
|
| 2019/07/12 | 10 | 35.15 | 10 | 35.50 | 35.25 | 0 | 5,313 | 0.00% |
|
| 2019/07/11 | 9 | 34.69 | 8 | 34.72 | 34.65 | 1 | 5,449 | 0.02% |
|
| 2019/07/04 | 3 | 34.50 | 3 | 34.60 | 34.60 | 0 | 6,265 | 0.00% |
|
| 2019/07/01 | 0 | 0.00 | 5 | 33.90 | 34.05 | -5 | 6,896 | -0.07% |
|
| 2019/06/28 | 5 | 33.25 | 0 | 0.00 | 33.30 | 5 | 6,902 | 0.07% |
|
| 2019/06/27 | 10 | 33.25 | 20 | 33.58 | 33.60 | -10 | 7,033 | -0.14% |
|
| 2019/06/25 | 10 | 32.95 | 1 | 33.75 | 33.20 | 9 | 7,332 | 0.12% |
|
| 2019/06/20 | 5 | 33.70 | 45 | 33.46 | 33.70 | -40 | 7,327 | -0.55% |
|
| 2019/06/13 | 5 | 32.65 | 10 | 32.58 | 32.65 | -5 | 7,961 | -0.06% |
|
| 2019/06/12 | 0 | 0.00 | 5 | 32.00 | 32.30 | -5 | 7,865 | -0.06% |
|
| 2019/06/10 | 2 | 31.23 | 2 | 31.45 | 31.55 | 0 | 8,020 | 0.00% |
|
| 2019/06/06 | 1 | 31.35 | 0 | 0.00 | 30.85 | 1 | 8,259 | 0.01% |
|
| 2019/06/05 | 4 | 31.43 | 0 | 0.00 | 31.30 | 4 | 8,334 | 0.05% |
|
| 2019/06/03 | 35 | 31.01 | 21 | 30.79 | 31.05 | 14 | 8,323 | 0.17% |
|
| 2019/05/31 | 10 | 32.15 | 0 | 0.00 | 32.00 | 10 | 8,202 | 0.12% |
|
| 2019/05/30 | 1 | 31.95 | 0 | 0.00 | 31.95 | 1 | 8,176 | 0.01% |
|
| 2019/05/29 | 0 | 0.00 | 5 | 31.70 | 32.70 | -5 | 8,135 | -0.06% |
|
| 2019/05/28 | 5 | 31.25 | 0 | 0.00 | 31.10 | 5 | 8,068 | 0.06% |
|
| 2019/05/27 | 6 | 30.04 | 1 | 30.20 | 30.95 | 5 | 8,098 | 0.06% |
|
| 2019/05/24 | 3 | 30.63 | 3 | 30.42 | 30.25 | 0 | 8,087 | 0.00% |
|
| 2019/05/23 | 20 | 30.85 | 1 | 30.75 | 30.80 | 19 | 8,036 | 0.24% |
|
| 2019/05/22 | 13 | 32.10 | 0 | 0.00 | 32.05 | 13 | 7,867 | 0.17% |
|
| 2019/05/21 | 10 | 33.15 | 0 | 0.00 | 33.25 | 10 | 7,838 | 0.13% |
|
| 2019/05/17 | 0 | 0.00 | 1 | 34.50 | 34.50 | -1 | 7,864 | -0.01% |
|
| 2019/05/15 | 0 | 0.00 | 10 | 33.70 | 33.50 | -10 | 7,953 | -0.13% |
|
| 2019/05/14 | 11 | 31.02 | 1 | 32.00 | 32.60 | 10 | 7,996 | 0.13% |
|
| 2019/05/13 | 1 | 33.20 | 0 | 0.00 | 33.00 | 1 | 7,903 | 0.01% |
|
| 2019/05/10 | 0 | 0.00 | 2 | 34.15 | 33.95 | -2 | 7,912 | -0.03% |
|
| 2019/05/09 | 0 | 0.00 | 2 | 35.85 | 35.05 | -2 | 7,883 | -0.03% |
|
| 2019/05/08 | 4 | 36.33 | 2 | 36.45 | 36.60 | 2 | 7,993 | 0.03% |
|
| 2019/05/07 | 2 | 36.85 | 0 | 0.00 | 36.95 | 2 | 8,205 | 0.02% |
|
| 2019/04/30 | 0 | 0.00 | 1 | 36.55 | 36.95 | -1 | 8,159 | -0.01% |
|
| 2019/04/29 | 10 | 36.10 | 0 | 0.00 | 36.25 | 10 | 8,146 | 0.12% |
|
| 2019/04/26 | 20 | 37.28 | 0 | 0.00 | 37.00 | 20 | 8,183 | 0.24% |
|
| 2019/04/24 | 26 | 37.78 | 0 | 0.00 | 37.55 | 26 | 8,154 | 0.32% |
|
| 2019/04/23 | 20 | 37.30 | 0 | 0.00 | 37.80 | 20 | 8,109 | 0.25% |
|
| 2019/04/22 | 137 | 38.13 | 0 | 0.00 | 37.80 | 137 | 8,045 | 1.70% |
大買/鉅額交易
|
| 2019/04/19 | 0 | 0.00 | 100 | 38.35 | 38.35 | -100 | 8,029 | -1.25% |
|
| 2019/04/18 | 20 | 37.20 | 12 | 37.98 | 37.35 | 8 | 7,983 | 0.10% |
|
| 2019/04/17 | 0 | 0.00 | 22 | 38.47 | 37.50 | -22 | 7,919 | -0.28% |
|
| 2019/04/16 | 102 | 37.35 | 0 | 0.00 | 37.35 | 102 | 7,788 | 1.31% |
大買/鉅額交易
|
| 2019/04/15 | 0 | 0.00 | 266 | 37.32 | 37.15 | -266 | 7,682 | -3.46% |
大賣/鉅額交易
|
| 2019/04/12 | 1 | 35.85 | 1 | 36.30 | 36.30 | 0 | 7,588 | 0.00% |
|
| 2019/04/11 | 35 | 36.25 | 5 | 37.20 | 36.20 | 30 | 7,488 | 0.40% |
|
| 2019/04/10 | 21 | 37.49 | 51 | 37.96 | 37.25 | -30 | 7,275 | -0.41% |
|
| 2019/04/09 | 1 | 37.20 | 18 | 36.81 | 37.20 | -17 | 6,956 | -0.24% |
|
| 2019/03/29 | 19 | 34.23 | 0 | 0.00 | 34.50 | 19 | 6,158 | 0.31% |
|
| 2019/03/28 | 14 | 34.10 | 10 | 34.33 | 34.60 | 4 | 6,093 | 0.07% |
|
| 2019/03/26 | 25 | 33.52 | 0 | 0.00 | 33.60 | 25 | 6,351 | 0.39% |
|
| 2019/03/25 | 15 | 33.48 | 2 | 33.85 | 33.75 | 13 | 6,341 | 0.21% |
|
| 2019/03/22 | 54 | 34.59 | 1 | 34.55 | 33.80 | 53 | 6,338 | 0.84% |
|
| 2019/03/21 | 210 | 35.35 | 17 | 35.39 | 35.10 | 193 | 6,491 | 2.97% |
大買/鉅額交易
|
| 2019/03/20 | 0 | 0.00 | 305 | 34.46 | 34.55 | -305 | 7,202 | -4.23% |
大賣/鉅額交易
|
| 2019/03/19 | 10 | 33.70 | 0 | 0.00 | 33.35 | 10 | 7,144 | 0.14% |
|
| 2019/03/18 | 9 | 34.23 | 12 | 34.26 | 34.10 | -3 | 7,276 | -0.04% |
|
| 2019/03/13 | 45 | 34.37 | 0 | 0.00 | 34.05 | 45 | 7,331 | 0.61% |
|
| 2019/03/12 | 10 | 34.29 | 6 | 34.29 | 34.70 | 4 | 7,213 | 0.06% |
|
| 2019/03/08 | 1 | 32.25 | 0 | 0.00 | 32.35 | 1 | 7,322 | 0.01% |
|
| 2019/03/07 | 5 | 32.60 | 6 | 32.78 | 32.60 | -1 | 7,370 | -0.01% |
|
| 2019/02/27 | 41 | 32.12 | 1 | 32.25 | 32.25 | 40 | 7,836 | 0.51% |
|
| 2019/02/26 | 16 | 32.27 | 3 | 33.15 | 32.20 | 13 | 8,037 | 0.16% |
|
| 2019/02/25 | 2 | 33.20 | 0 | 0.00 | 33.15 | 2 | 8,041 | 0.02% |
|
| 2019/02/22 | 1 | 32.75 | 1 | 32.95 | 32.95 | 0 | 8,149 | 0.00% |
|
| 2019/02/20 | 30 | 33.15 | 0 | 0.00 | 33.10 | 30 | 8,506 | 0.35% |
|
| 2019/02/19 | 4 | 33.28 | 7 | 32.96 | 33.00 | -3 | 8,725 | -0.03% |
|
| 2019/02/18 | 21 | 31.78 | 1 | 31.80 | 32.00 | 20 | 8,776 | 0.23% |
|
| 2019/02/15 | 41 | 32.46 | 2 | 32.53 | 32.45 | 39 | 8,974 | 0.43% |
|
| 2019/02/14 | 7 | 33.01 | 11 | 33.00 | 32.95 | -4 | 9,148 | -0.04% |
|
| 2019/02/13 | 10 | 33.15 | 9 | 33.04 | 33.00 | 1 | 9,185 | 0.01% |
|
| 2019/02/12 | 120 | 32.48 | 0 | 0.00 | 32.40 | 120 | 9,372 | 1.28% |
大買/鉅額交易
|
| 2019/02/11 | 0 | 0.00 | 2 | 32.80 | 32.60 | -2 | 9,569 | -0.02% |
|
| 2019/01/29 | 0 | 0.00 | 1 | 32.45 | 32.45 | -1 | 9,548 | -0.01% |
|
| 2019/01/28 | 6 | 32.13 | 20 | 31.95 | 32.10 | -14 | 9,420 | -0.15% |
|
| 2019/01/18 | 1 | 28.90 | 0 | 0.00 | 29.55 | 1 | 9,444 | 0.01% |
|
| 2019/01/17 | 1 | 29.20 | 0 | 0.00 | 29.20 | 1 | 9,525 | 0.01% |
|
| 2019/01/15 | 2 | 30.05 | 2 | 30.25 | 30.30 | 0 | 9,452 | 0.00% |
|
| 2019/01/11 | 1 | 29.50 | 0 | 0.00 | 29.55 | 1 | 9,515 | 0.01% |
|
| 2019/01/10 | 2 | 31.10 | 2 | 30.83 | 30.70 | 0 | 9,456 | 0.00% |
|
| 2019/01/09 | 2 | 30.60 | 0 | 0.00 | 30.55 | 2 | 9,464 | 0.02% |
|
| 2018/12/27 | 5 | 30.97 | 4 | 30.31 | 30.25 | 1 | 9,932 | 0.01% |
|
| 2018/12/24 | 1 | 30.50 | 1 | 30.25 | 30.30 | 0 | 10,397 | 0.00% |
|
| 2018/12/21 | 10 | 29.44 | 14 | 29.15 | 30.50 | -4 | 10,443 | -0.04% |
|
| 2018/12/20 | 29 | 30.36 | 7 | 30.20 | 29.70 | 22 | 10,349 | 0.21% |
|
| 2018/12/19 | 2 | 31.95 | 4 | 31.93 | 31.85 | -2 | 10,170 | -0.02% |
|
| 2018/12/17 | 1 | 32.00 | 1 | 32.10 | 32.20 | 0 | 10,053 | 0.00% |
|
| 2018/12/14 | 10 | 32.37 | 3 | 32.17 | 31.85 | 7 | 10,062 | 0.07% |
|
| 2018/12/13 | 75 | 34.23 | 91 | 34.36 | 33.50 | -16 | 9,881 | -0.16% |
|
| 2018/12/11 | 5 | 32.11 | 4 | 32.11 | 32.00 | 1 | 8,820 | 0.01% |
|
| 2018/12/03 | 1 | 33.70 | 23 | 33.40 | 33.50 | -22 | 8,805 | -0.25% |
|
| 2018/11/29 | 1 | 31.50 | 1 | 32.00 | 31.50 | 0 | 8,644 | 0.00% |
|
| 2018/11/28 | 4 | 31.90 | 0 | 0.00 | 31.80 | 4 | 8,697 | 0.05% |
|
| 2018/11/27 | 3 | 32.17 | 0 | 0.00 | 32.40 | 3 | 8,626 | 0.03% |
|
| 2018/11/26 | 10 | 30.35 | 44 | 30.60 | 31.45 | -34 | 8,659 | -0.39% |
|
| 2018/11/23 | 14 | 29.87 | 0 | 0.00 | 29.85 | 14 | 8,610 | 0.16% |
|
| 2018/11/22 | 54 | 31.47 | 44 | 32.14 | 31.50 | 10 | 8,498 | 0.12% |
|
| 2018/11/21 | 24 | 31.35 | 24 | 31.58 | 32.25 | 0 | 8,561 | 0.00% |
|
| 2018/11/20 | 10 | 31.45 | 15 | 31.75 | 31.60 | -5 | 8,677 | -0.06% |
|
| 2018/11/19 | 11 | 31.79 | 11 | 32.74 | 32.00 | 0 | 8,643 | 0.00% |
|
| 2018/11/16 | 25 | 31.01 | 71 | 31.54 | 32.00 | -46 | 8,521 | -0.54% |
|
| 2018/11/15 | 31 | 30.51 | 31 | 30.54 | 30.40 | 0 | 8,445 | 0.00% |
|
| 2018/11/14 | 10 | 29.80 | 17 | 29.94 | 30.40 | -7 | 8,442 | -0.08% |
|
| 2018/11/13 | 1 | 28.85 | 1 | 29.10 | 29.30 | 0 | 8,313 | 0.00% |
|
| 2018/11/09 | 5 | 27.35 | 5 | 27.85 | 28.30 | 0 | 8,118 | 0.00% |
|
| 2018/10/30 | 5 | 22.85 | 0 | 0.00 | 23.50 | 5 | 7,954 | 0.06% |
|
| 2018/10/26 | 1 | 22.15 | 0 | 0.00 | 22.55 | 1 | 8,112 | 0.01% |
|
| 2018/10/25 | 4 | 21.90 | 0 | 0.00 | 22.45 | 4 | 8,115 | 0.05% |
|
| 2018/10/23 | 5 | 23.80 | 0 | 0.00 | 23.85 | 5 | 8,147 | 0.06% |
|
| 2018/10/19 | 2 | 23.20 | 0 | 0.00 | 23.90 | 2 | 8,859 | 0.02% |
|
| 2018/10/18 | 9 | 23.31 | 0 | 0.00 | 23.55 | 9 | 8,974 | 0.10% |
|
| 2018/10/16 | 1 | 25.15 | 0 | 0.00 | 24.50 | 1 | 8,949 | 0.01% |
|
| 2018/10/11 | 9 | 23.69 | 8 | 23.88 | 23.60 | 1 | 9,310 | 0.01% |
|
| 2018/10/09 | 10 | 26.00 | 0 | 0.00 | 26.20 | 10 | 9,330 | 0.11% |
|
| 2018/10/05 | 7 | 25.89 | 0 | 0.00 | 26.20 | 7 | 9,945 | 0.07% |
|
| 2018/10/04 | 17 | 27.90 | 5 | 28.00 | 28.00 | 12 | 10,587 | 0.11% |
|
| 2018/10/03 | 3 | 28.12 | 1 | 28.20 | 28.20 | 2 | 11,209 | 0.02% |
|
| 2018/10/02 | 6 | 29.67 | 1 | 28.70 | 28.95 | 5 | 11,130 | 0.04% |
|
| 2018/09/26 | 0 | 0.00 | 6 | 32.01 | 32.05 | -6 | 10,852 | -0.06% |
|
| 2018/09/21 | 3 | 31.18 | 0 | 0.00 | 31.05 | 3 | 10,816 | 0.03% |
|
| 2018/09/19 | 11 | 32.17 | 10 | 31.80 | 31.30 | 1 | 10,761 | 0.01% |
|
| 2018/09/18 | 1 | 32.10 | 1 | 32.00 | 32.00 | 0 | 10,667 | 0.00% |
|
| 2018/09/17 | 5 | 32.20 | 0 | 0.00 | 32.00 | 5 | 10,634 | 0.05% |
|
| 2018/09/14 | 1 | 31.70 | 6 | 32.19 | 32.50 | -5 | 10,701 | -0.05% |
|
| 2018/09/11 | 17 | 30.89 | 0 | 0.00 | 31.95 | 17 | 10,650 | 0.16% |
|
| 2018/09/10 | 3 | 32.03 | 0 | 0.00 | 32.05 | 3 | 10,611 | 0.03% |
|
| 2018/09/07 | 1 | 34.30 | 2 | 33.70 | 33.30 | -1 | 10,656 | -0.01% |
|
| 2018/09/05 | 2 | 34.38 | 2 | 34.45 | 34.50 | 0 | 10,714 | 0.00% |
|
| 2018/09/04 | 2 | 36.00 | 3 | 36.07 | 36.00 | -1 | 10,692 | -0.01% |
|
| 2018/09/03 | 5 | 36.29 | 1 | 36.00 | 35.80 | 4 | 10,587 | 0.04% |
|
| 2018/08/31 | 2 | 37.30 | 3 | 37.12 | 36.70 | -1 | 10,639 | -0.01% |
|
| 2018/08/28 | 1 | 34.95 | 2 | 35.55 | 35.50 | -1 | 10,829 | -0.01% |
|
| 2018/08/27 | 0 | 0.00 | 7 | 35.54 | 35.15 | -7 | 10,920 | -0.06% |
|
| 2018/08/24 | 2 | 33.65 | 2 | 34.03 | 33.80 | 0 | 10,953 | 0.00% |
|
| 2018/08/23 | 1 | 33.85 | 2 | 34.60 | 34.10 | -1 | 10,966 | -0.01% |
|
| 2018/08/22 | 10 | 34.04 | 1 | 33.75 | 33.75 | 9 | 10,906 | 0.08% |
|
| 2018/08/21 | 1 | 34.50 | 1 | 35.05 | 35.40 | 0 | 11,046 | 0.00% |
|
| 2018/08/20 | 3 | 35.35 | 2 | 35.50 | 34.50 | 1 | 11,315 | 0.01% |
|
| 2018/08/17 | 3 | 36.82 | 2 | 36.80 | 36.00 | 1 | 11,326 | 0.01% |
|
| 2018/08/16 | 4 | 37.05 | 4 | 36.89 | 36.65 | 0 | 11,348 | 0.00% |
|
| 2018/08/15 | 2 | 38.10 | 3 | 38.10 | 37.90 | -1 | 11,589 | -0.01% |
|
| 2018/08/14 | 9 | 35.91 | 9 | 36.53 | 36.85 | 0 | 12,134 | 0.00% |
|
| 2018/08/13 | 7 | 35.94 | 8 | 34.86 | 35.50 | -1 | 12,287 | -0.01% |
|
| 2018/08/10 | 1 | 37.60 | 0 | 0.00 | 37.55 | 1 | 12,187 | 0.01% |
|
| 2018/08/09 | 3 | 39.22 | 2 | 39.00 | 38.60 | 1 | 12,281 | 0.01% |
|
| 2018/08/07 | 1 | 38.65 | 1 | 38.85 | 38.85 | 0 | 12,422 | 0.00% |
|
| 2018/08/06 | 1 | 38.50 | 0 | 0.00 | 38.35 | 1 | 12,517 | 0.01% |
|
| 2018/08/03 | 1 | 38.10 | 1 | 38.10 | 39.00 | 0 | 12,550 | 0.00% |
|
| 2018/08/01 | 3 | 39.10 | 3 | 39.67 | 39.10 | 0 | 12,681 | 0.00% |
|
| 2018/07/31 | 3 | 39.20 | 2 | 39.08 | 39.25 | 1 | 12,843 | 0.01% |
|
| 2018/07/27 | 2 | 40.40 | 1 | 39.95 | 40.05 | 1 | 12,973 | 0.01% |
|
| 2018/07/26 | 1 | 40.40 | 4 | 40.40 | 40.70 | -3 | 12,803 | -0.02% |
|
| 2018/07/24 | 0 | 0.00 | 2 | 38.00 | 38.30 | -2 | 12,307 | -0.02% |
|
| 2018/07/23 | 0 | 0.00 | 3 | 37.90 | 37.60 | -3 | 12,360 | -0.02% |
|
| 2018/07/20 | 7 | 38.72 | 12 | 38.64 | 38.35 | -5 | 12,460 | -0.04% |
|
| 2018/07/19 | 9 | 37.16 | 4 | 36.95 | 37.15 | 5 | 12,298 | 0.04% |
|
| 2018/07/16 | 5 | 38.63 | 7 | 38.73 | 38.65 | -2 | 12,343 | -0.02% |
|
| 2018/07/13 | 10 | 37.75 | 5 | 37.78 | 37.05 | 5 | 11,991 | 0.04% |
|
| 2018/07/12 | 6 | 37.62 | 8 | 37.25 | 37.55 | -2 | 11,975 | -0.02% |
|
| 2018/07/11 | 7 | 36.76 | 10 | 36.57 | 37.15 | -3 | 11,380 | -0.03% |
|
| 2018/07/10 | 0 | 0.00 | 3 | 33.80 | 33.80 | -3 | 10,879 | -0.03% |
|
| 2018/07/09 | 1 | 31.10 | 0 | 0.00 | 31.25 | 1 | 10,996 | 0.01% |
|
| 2018/07/05 | 5 | 32.70 | 0 | 0.00 | 32.25 | 5 | 11,945 | 0.04% |
|
| 2018/07/04 | 1 | 32.10 | 0 | 0.00 | 32.70 | 1 | 12,447 | 0.01% |
|
| 2018/07/02 | 3 | 33.00 | 2 | 33.25 | 33.10 | 1 | 13,314 | 0.01% |
|
| 2018/06/29 | 0 | 0.00 | 3 | 33.90 | 33.90 | -3 | 13,399 | -0.02% |
|
| 2018/06/25 | 3 | 34.77 | 2 | 34.33 | 33.80 | 1 | 13,903 | 0.01% |
|
| 2018/06/20 | 3 | 32.85 | 1 | 33.20 | 32.60 | 2 | 14,114 | 0.01% |
|
| 2018/06/19 | 2 | 34.03 | 0 | 0.00 | 33.75 | 2 | 14,119 | 0.01% |
|
| 2018/06/14 | 0 | 0.00 | 5 | 35.13 | 34.85 | -5 | 14,071 | -0.04% |
|
| 2018/06/12 | 1 | 35.85 | 0 | 0.00 | 35.45 | 1 | 14,084 | 0.01% |
|
| 2018/06/11 | 0 | 0.00 | 10 | 35.50 | 35.40 | -10 | 13,952 | -0.07% |
|
| 2018/06/07 | 4 | 35.30 | 0 | 0.00 | 35.20 | 4 | 13,820 | 0.03% |
|
| 2018/06/06 | 4 | 36.00 | 0 | 0.00 | 35.70 | 4 | 13,746 | 0.03% |
|
| 2018/06/05 | 0 | 0.00 | 2 | 36.23 | 35.75 | -2 | 13,586 | -0.01% |
|
| 2018/06/01 | 1 | 36.05 | 4 | 36.00 | 36.20 | -3 | 13,373 | -0.02% |
|
| 2018/05/30 | 4 | 34.30 | 0 | 0.00 | 34.40 | 4 | 13,214 | 0.03% |
|
| 2018/05/29 | 1 | 36.35 | 1 | 35.45 | 35.20 | 0 | 13,382 | 0.00% |
|
| 2018/05/24 | 7 | 34.26 | 0 | 0.00 | 34.00 | 7 | 12,837 | 0.05% |
|
| 2018/05/23 | 1 | 34.25 | 0 | 0.00 | 34.05 | 1 | 12,805 | 0.01% |
|
| 2018/05/22 | 10 | 34.61 | 31 | 34.32 | 35.20 | -21 | 12,626 | -0.17% |
|
| 2018/05/21 | 1 | 31.55 | 0 | 0.00 | 32.00 | 1 | 12,098 | 0.01% |
|
| 2018/05/17 | 14 | 30.76 | 0 | 0.00 | 30.85 | 14 | 11,992 | 0.12% |
|
| 2018/05/16 | 1 | 31.50 | 0 | 0.00 | 31.50 | 1 | 12,003 | 0.01% |
|
| 2018/05/15 | 3 | 32.00 | 0 | 0.00 | 31.90 | 3 | 12,099 | 0.02% |
|
| 2018/05/11 | 4 | 31.40 | 0 | 0.00 | 31.50 | 4 | 12,508 | 0.03% |
|
| 2018/05/09 | 2 | 31.40 | 2 | 31.00 | 31.40 | 0 | 13,108 | 0.00% |
|
| 2018/05/07 | 7 | 31.34 | 5 | 31.62 | 31.20 | 2 | 14,808 | 0.01% |
|
| 2018/05/04 | 0 | 0.00 | 1 | 33.35 | 33.10 | -1 | 14,713 | -0.01% |
|
| 2018/05/02 | 0 | 0.00 | 2 | 33.60 | 33.00 | -2 | 14,712 | -0.01% |
|
| 2018/04/30 | 2 | 33.40 | 0 | 0.00 | 33.05 | 2 | 14,683 | 0.01% |
|
| 2018/04/26 | 12 | 33.73 | 0 | 0.00 | 32.00 | 12 | 15,227 | 0.08% |
|
| 2018/04/24 | 2 | 34.00 | 0 | 0.00 | 34.00 | 2 | 15,052 | 0.01% |
|
| 2018/04/23 | 21 | 34.54 | 0 | 0.00 | 33.60 | 21 | 14,844 | 0.14% |
|
| 2018/04/20 | 4 | 34.80 | 2 | 34.95 | 34.65 | 2 | 14,749 | 0.01% |
|
| 2018/04/19 | 4 | 35.31 | 2 | 35.55 | 35.00 | 2 | 14,655 | 0.01% |
|
| 2018/04/18 | 2 | 34.70 | 0 | 0.00 | 34.70 | 2 | 14,658 | 0.01% |
|
| 2018/04/17 | 2 | 36.23 | 0 | 0.00 | 35.50 | 2 | 14,648 | 0.01% |
|
| 2018/04/16 | 7 | 37.25 | 0 | 0.00 | 37.60 | 7 | 14,689 | 0.05% |
|
| 2018/04/13 | 5 | 36.12 | 3 | 36.30 | 36.30 | 2 | 14,611 | 0.01% |
|
| 2018/04/12 | 9 | 36.12 | 9 | 36.65 | 36.20 | 0 | 14,567 | 0.00% |
|
| 2018/04/11 | 4 | 37.11 | 2 | 37.05 | 35.30 | 2 | 14,156 | 0.01% |
|
| 2018/04/10 | 4 | 38.51 | 4 | 39.20 | 38.20 | 0 | 13,821 | 0.00% |
|
| 2018/04/09 | 12 | 42.00 | 8 | 43.14 | 40.50 | 4 | 13,502 | 0.03% |
|
| 2018/04/03 | 27 | 46.32 | 11 | 46.55 | 45.00 | 16 | 13,180 | 0.12% |
|
| 2018/04/02 | 21 | 48.87 | 0 | 0.00 | 48.95 | 21 | 12,886 | 0.16% |
|
| 2018/03/31 | 7 | 49.96 | 6 | 50.00 | 49.80 | 1 | 12,835 | 0.01% |
|
| 2018/03/30 | 2 | 49.15 | 1 | 48.20 | 50.00 | 1 | 12,756 | 0.01% |
|
| 2018/03/29 | 5 | 48.40 | 7 | 49.27 | 48.25 | -2 | 12,456 | -0.02% |
|
| 2018/03/28 | 2 | 48.95 | 0 | 0.00 | 48.90 | 2 | 12,459 | 0.02% |
|
| 2018/03/22 | 8 | 48.45 | 8 | 48.92 | 48.55 | 0 | 12,284 | 0.00% |
|
| 2018/03/21 | 0 | 0.00 | 13 | 49.05 | 48.50 | -13 | 12,226 | -0.11% |
|
| 2018/03/20 | 0 | 0.00 | 2 | 47.60 | 47.60 | -2 | 12,144 | -0.02% |
|
| 2018/03/16 | 0 | 0.00 | 3 | 46.13 | 47.10 | -3 | 12,420 | -0.02% |
|
| 2018/03/15 | 2 | 44.80 | 10 | 45.28 | 45.25 | -8 | 12,521 | -0.06% |
|
| 2018/03/09 | 1 | 46.15 | 3 | 45.60 | 45.95 | -2 | 13,279 | -0.02% |
|
| 2018/03/08 | 2 | 44.80 | 2 | 45.50 | 44.60 | 0 | 13,215 | 0.00% |
|
| 2018/03/07 | 3 | 44.77 | 0 | 0.00 | 44.15 | 3 | 13,213 | 0.02% |
|
| 2018/03/06 | 0 | 0.00 | 2 | 45.50 | 45.50 | -2 | 13,345 | -0.01% |
|
| 2018/03/02 | 4 | 44.28 | 4 | 44.56 | 44.55 | 0 | 13,462 | 0.00% |
|
| 2018/03/01 | 1 | 46.40 | 1 | 46.35 | 46.10 | 0 | 13,309 | 0.00% |
|
| 2018/02/26 | 4 | 48.04 | 0 | 0.00 | 47.60 | 4 | 13,472 | 0.03% |
|
| 2018/02/23 | 2 | 47.90 | 0 | 0.00 | 47.80 | 2 | 13,931 | 0.01% |
|
| 2018/02/22 | 7 | 48.93 | 0 | 0.00 | 48.10 | 7 | 14,128 | 0.05% |
|
| 2018/02/21 | 0 | 0.00 | 2 | 48.93 | 50.50 | -2 | 14,260 | -0.01% |
|
| 2018/02/12 | 5 | 46.26 | 1 | 46.90 | 46.15 | 4 | 14,596 | 0.03% |
|
| 2018/02/09 | 10 | 46.06 | 7 | 46.99 | 46.50 | 3 | 15,312 | 0.02% |
|
| 2018/02/08 | 12 | 47.95 | 1 | 47.15 | 47.50 | 11 | 16,522 | 0.07% |
|
| 2018/02/07 | 1 | 48.75 | 2 | 48.70 | 49.00 | -1 | 17,249 | -0.01% |
|
| 2018/02/06 | 3 | 47.12 | 0 | 0.00 | 46.50 | 3 | 17,155 | 0.02% |
|
| 2018/02/02 | 5 | 50.00 | 2 | 50.50 | 49.70 | 3 | 16,783 | 0.02% |
|
| 2018/02/01 | 2 | 53.00 | 4 | 54.20 | 51.40 | -2 | 16,594 | -0.01% |
|
| 2018/01/31 | 24 | 54.99 | 27 | 55.51 | 53.10 | -3 | 16,249 | -0.02% |
|
| 2018/01/30 | 8 | 52.80 | 4 | 53.95 | 53.10 | 4 | 14,707 | 0.03% |
|
| 2018/01/29 | 2 | 51.30 | 7 | 51.59 | 51.50 | -5 | 14,188 | -0.04% |
|
| 2018/01/25 | 2 | 50.60 | 0 | 0.00 | 49.50 | 2 | 14,094 | 0.01% |
|
| 2018/01/24 | 6 | 50.63 | 3 | 51.00 | 51.20 | 3 | 14,062 | 0.02% |
|
| 2018/01/23 | 6 | 52.78 | 2 | 50.55 | 50.30 | 4 | 14,143 | 0.03% |
|
| 2018/01/22 | 8 | 51.81 | 7 | 53.06 | 53.40 | 1 | 13,899 | 0.01% |
|
| 2018/01/16 | 0 | 0.00 | 10 | 48.10 | 48.15 | -10 | 13,914 | -0.07% |
|
| 2018/01/12 | 2 | 49.90 | 3 | 50.52 | 49.95 | -1 | 13,983 | -0.01% |
|
| 2018/01/11 | 4 | 50.06 | 1 | 49.40 | 49.45 | 3 | 13,887 | 0.02% |
|
| 2018/01/10 | 0 | 0.00 | 139 | 49.09 | 49.40 | -139 | 13,737 | -1.01% |
大賣/鉅額交易
|
| 2018/01/09 | 10 | 46.88 | 0 | 0.00 | 46.90 | 10 | 13,549 | 0.07% |
|
| 2018/01/08 | 4 | 47.25 | 0 | 0.00 | 47.50 | 4 | 13,458 | 0.03% |
|
| 2018/01/04 | 20 | 46.13 | 0 | 0.00 | 45.80 | 20 | 13,668 | 0.15% |
|
| 2018/01/02 | 23 | 46.10 | 0 | 0.00 | 45.55 | 23 | 13,633 | 0.17% |
|