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-萬華 券商分點個股進出
群益金鼎-萬華 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/05/14 | 16.1 | 184.01 | 16 | 184.84 | 183.50 | 0.1 | 17,191 | 0.00% |
|
| 2024/05/13 | 6.1 | 187.89 | 1 | 189.00 | 186.50 | 5.1 | 17,219 | 0.03% |
|
| 2024/05/10 | 13 | 189.38 | 10 | 190.50 | 190.00 | 3 | 17,236 | 0.02% |
|
| 2024/05/09 | 1 | 190.00 | 8.2 | 191.54 | 190.50 | -7.2 | 17,221 | -0.04% |
|
| 2024/05/08 | 7 | 186.93 | 22 | 185.91 | 189.00 | -15 | 17,053 | -0.09% |
|
| 2024/05/07 | 12.1 | 182.29 | 8 | 186.00 | 182.00 | 4.1 | 16,965 | 0.02% |
|
| 2024/05/06 | 12 | 182.96 | 15 | 181.83 | 184.00 | -3 | 17,182 | -0.02% |
|
| 2024/05/03 | 6.1 | 178.65 | 5 | 178.00 | 176.00 | 1.1 | 17,232 | 0.01% |
|
| 2024/05/02 | 20 | 179.75 | 10 | 182.00 | 178.00 | 10 | 17,587 | 0.06% |
|
| 2024/04/29 | 11 | 182.59 | 10 | 183.50 | 184.00 | 1 | 17,823 | 0.01% |
|
| 2024/04/26 | 13.1 | 184.30 | 11 | 182.50 | 182.50 | 2.1 | 18,070 | 0.01% |
|
| 2024/04/25 | 1 | 189.49 | 4.1 | 192.35 | 184.00 | -3.1 | 18,192 | -0.02% |
|
| 2024/04/24 | 1 | 180.00 | 1.5 | 186.48 | 187.00 | -0.5 | 17,703 | 0.00% |
|
| 2024/04/23 | 0 | 0.00 | 1 | 170.50 | 170.00 | -1 | 17,511 | -0.01% |
|
| 2024/04/22 | 1.1 | 168.00 | 5 | 168.50 | 167.50 | -4 | 17,483 | -0.02% |
|
| 2024/04/19 | 15.3 | 175.16 | 6 | 171.08 | 170.00 | 9.3 | 17,462 | 0.05% |
|
| 2024/04/18 | 10.1 | 177.76 | 16 | 178.06 | 178.50 | -5.9 | 17,256 | -0.03% |
|
| 2024/04/17 | 11 | 176.18 | 9 | 177.72 | 179.00 | 2 | 17,275 | 0.01% |
|
| 2024/04/16 | 18.1 | 178.19 | 20 | 177.63 | 177.00 | -1.9 | 17,189 | -0.01% |
|
| 2024/04/15 | 15.3 | 186.02 | 15 | 183.17 | 182.50 | 0.3 | 17,092 | 0.00% |
|
| 2024/04/12 | 12 | 191.83 | 12 | 193.17 | 194.00 | 0 | 16,828 | 0.00% |
|
| 2024/04/11 | 2 | 190.75 | 0 | 0.00 | 192.50 | 2 | 16,964 | 0.01% |
|
| 2024/04/10 | 3 | 193.00 | 4 | 192.50 | 191.50 | -1 | 17,078 | -0.01% |
|
| 2024/04/09 | 13.1 | 195.06 | 5 | 197.00 | 193.50 | 8.1 | 17,147 | 0.05% |
|
| 2024/04/08 | 15 | 196.90 | 20.1 | 197.68 | 199.00 | -5.1 | 17,073 | -0.03% |
|
| 2024/04/03 | 9 | 191.50 | 13 | 192.23 | 192.00 | -4 | 16,814 | -0.02% |
|
| 2024/04/02 | 5 | 194.00 | 5 | 195.50 | 193.50 | 0 | 16,766 | 0.00% |
|
| 2024/04/01 | 11 | 193.59 | 13 | 195.04 | 193.00 | -2 | 16,727 | -0.01% |
|
| 2024/03/29 | 11 | 192.95 | 12 | 193.91 | 191.00 | -1 | 16,622 | -0.01% |
|
| 2024/03/28 | 31 | 189.48 | 20 | 190.25 | 190.00 | 11 | 16,502 | 0.07% |
|
| 2024/03/27 | 1 | 189.50 | 0.7 | 189.68 | 191.50 | 0.3 | 16,503 | 0.00% |
|
| 2024/03/26 | 27 | 196.96 | 22 | 190.48 | 190.00 | 5 | 16,579 | 0.03% |
|
| 2024/03/25 | 1.6 | 197.97 | 7.5 | 196.27 | 198.00 | -6 | 16,372 | -0.04% |
|
| 2024/03/22 | 3.3 | 197.00 | 3.1 | 198.84 | 200.00 | 0.2 | 16,352 | 0.00% |
|
| 2024/03/21 | 7.3 | 200.12 | 9.1 | 201.37 | 200.00 | -1.7 | 16,283 | -0.01% |
|
| 2024/03/20 | 3.2 | 196.86 | 4.5 | 196.55 | 196.50 | -1.3 | 16,104 | -0.01% |
|
| 2024/03/19 | 12.2 | 192.58 | 38.3 | 189.94 | 192.50 | -26.1 | 15,743 | -0.17% |
|
| 2024/03/18 | 32.2 | 186.78 | 30.1 | 180.25 | 187.00 | 2.1 | 15,167 | 0.01% |
|
| 2024/03/15 | 7 | 173.71 | 2 | 172.50 | 172.00 | 5 | 14,782 | 0.03% |
|
| 2024/03/14 | 0 | 0.00 | 6 | 179.17 | 177.50 | -6 | 14,960 | -0.04% |
|
| 2024/03/13 | 23.1 | 181.56 | 0 | 0.00 | 177.50 | 23.1 | 14,974 | 0.15% |
|
| 2024/03/12 | 11 | 180.50 | 12.7 | 181.50 | 182.00 | -1.7 | 14,884 | -0.01% |
|
| 2024/03/11 | 2 | 175.00 | 30.1 | 175.72 | 177.00 | -28.1 | 14,746 | -0.19% |
|
| 2024/03/08 | 15 | 174.50 | 13 | 175.15 | 173.50 | 2 | 14,819 | 0.01% |
|
| 2024/03/07 | 1.1 | 175.38 | 3 | 174.17 | 172.50 | -1.9 | 14,725 | -0.01% |
|
| 2024/03/06 | 4.1 | 173.51 | 11.1 | 174.05 | 174.00 | -7 | 14,683 | -0.05% |
|
| 2024/03/05 | 5 | 180.49 | 0.2 | 179.00 | 178.00 | 4.8 | 14,731 | 0.03% |
|
| 2024/03/04 | 10.2 | 180.26 | 20 | 181.40 | 180.50 | -9.8 | 14,948 | -0.07% |
|
| 2024/03/01 | 5.4 | 177.57 | 6.3 | 179.21 | 178.00 | -0.9 | 15,050 | -0.01% |
|
| 2024/02/29 | 14.3 | 174.69 | 12 | 175.96 | 179.50 | 2.3 | 14,991 | 0.02% |
|
| 2024/02/27 | 33.9 | 181.45 | 11.4 | 179.72 | 179.00 | 22.5 | 14,636 | 0.15% |
|
| 2024/02/26 | 22.1 | 195.86 | 42.2 | 192.94 | 196.00 | -20.2 | 13,782 | -0.15% |
|
| 2024/02/23 | 15 | 189.17 | 15.6 | 190.61 | 188.00 | -0.6 | 13,574 | 0.00% |
|
| 2024/02/22 | 1.2 | 188.58 | 5.1 | 188.57 | 189.00 | -3.9 | 13,899 | -0.03% |
|
| 2024/02/21 | 5 | 189.90 | 2 | 189.50 | 189.50 | 3 | 13,926 | 0.02% |
|
| 2024/02/20 | 14.3 | 190.48 | 6 | 191.33 | 190.50 | 8.3 | 13,945 | 0.06% |
|
| 2024/02/19 | 23 | 190.76 | 24.6 | 191.24 | 192.50 | -1.6 | 13,727 | -0.01% |
|
| 2024/02/16 | 1 | 181.50 | 2.2 | 182.09 | 182.00 | -1.2 | 13,206 | -0.01% |
|
| 2024/02/15 | 8 | 178.75 | 11.2 | 179.51 | 180.50 | -3.2 | 13,208 | -0.02% |
|
| 2024/02/05 | 1 | 176.50 | 0 | 0.00 | 176.50 | 1 | 13,201 | 0.01% |
|
| 2024/02/02 | 0 | 0.00 | 4.1 | 179.00 | 180.00 | -4.1 | 13,273 | -0.03% |
|
| 2024/02/01 | 4 | 176.50 | 0 | 0.00 | 177.50 | 4 | 13,239 | 0.03% |
|
| 2024/01/31 | 1 | 176.00 | 2 | 176.00 | 176.00 | -1 | 13,263 | -0.01% |
|
| 2024/01/30 | 6.3 | 178.06 | 2 | 178.00 | 178.00 | 4.3 | 13,303 | 0.03% |
|
| 2024/01/29 | 1 | 173.50 | 9 | 176.89 | 178.00 | -8 | 13,226 | -0.06% |
|
| 2024/01/26 | 1 | 171.50 | 0 | 0.00 | 171.50 | 1 | 13,187 | 0.01% |
|
| 2024/01/25 | 22 | 175.41 | 26 | 175.00 | 175.50 | -4 | 13,195 | -0.03% |
|
| 2024/01/24 | 3 | 169.83 | 1.4 | 170.47 | 169.50 | 1.6 | 12,861 | 0.01% |
|
| 2024/01/23 | 8.4 | 173.38 | 2 | 172.00 | 174.50 | 6.4 | 12,765 | 0.05% |
|
| 2024/01/22 | 18.2 | 172.34 | 15 | 173.67 | 175.00 | 3.2 | 12,782 | 0.03% |
|
| 2024/01/19 | 1 | 168.50 | 20.1 | 164.90 | 169.50 | -19.1 | 12,792 | -0.15% |
|
| 2024/01/18 | 1 | 157.00 | 0 | 0.00 | 157.00 | 1 | 12,858 | 0.01% |
|
| 2024/01/16 | 0 | 162.00 | 3 | 161.17 | 162.00 | -3 | 13,170 | -0.02% |
|
| 2024/01/15 | 2 | 158.25 | 1 | 160.50 | 159.50 | 1 | 13,188 | 0.01% |
|
| 2024/01/12 | 2 | 159.50 | 1 | 160.00 | 159.00 | 1 | 13,212 | 0.01% |
|
| 2024/01/11 | 3 | 161.17 | 0 | 0.00 | 160.50 | 3 | 13,277 | 0.02% |
|
| 2024/01/09 | 0 | 0.00 | 1 | 163.00 | 162.50 | -1 | 13,506 | -0.01% |
|
| 2024/01/05 | 5.1 | 162.67 | 1 | 163.00 | 160.00 | 4.1 | 13,824 | 0.03% |
|
| 2024/01/04 | 21.1 | 166.12 | 15 | 167.50 | 164.50 | 6.1 | 13,724 | 0.04% |
|
| 2024/01/03 | 11.1 | 170.77 | 4 | 169.00 | 170.00 | 7.1 | 13,823 | 0.05% |
|
| 2024/01/02 | 1 | 173.50 | 0 | 0.00 | 173.00 | 1 | 13,782 | 0.01% |
|
| 2023/12/29 | 1 | 175.00 | 0 | 0.00 | 176.00 | 1 | 13,827 | 0.01% |
|
| 2023/12/28 | 3 | 177.50 | 0.1 | 176.50 | 175.50 | 2.9 | 13,892 | 0.02% |
|
| 2023/12/27 | 0 | 0.00 | 1 | 178.00 | 178.00 | -1 | 13,959 | -0.01% |
|
| 2023/12/26 | 0.1 | 177.50 | 3 | 178.00 | 177.50 | -3 | 14,136 | -0.02% |
|
| 2023/12/25 | 1 | 176.00 | 0 | 0.00 | 175.00 | 1 | 14,217 | 0.01% |
|
| 2023/12/22 | 2.1 | 175.04 | 0 | 0.00 | 175.00 | 2.1 | 14,389 | 0.01% |
|
| 2023/12/21 | 5 | 179.50 | 13.2 | 178.15 | 179.00 | -8.2 | 14,380 | -0.06% |
|
| 2023/12/20 | 0.1 | 174.00 | 0 | 0.00 | 173.00 | 0.1 | 14,324 | 0.00% |
|
| 2023/12/19 | 7.1 | 174.50 | 5 | 175.50 | 174.50 | 2.1 | 14,450 | 0.01% |
|
| 2023/12/18 | 13.1 | 178.80 | 0 | 0.00 | 176.00 | 13.1 | 14,520 | 0.09% |
|
| 2023/12/15 | 7 | 181.79 | 15.1 | 182.19 | 182.00 | -8.1 | 14,636 | -0.06% |
|
| 2023/12/14 | 11 | 179.36 | 16 | 179.25 | 180.50 | -5 | 14,685 | -0.03% |
|
| 2023/12/13 | 6.1 | 175.61 | 0 | 0.00 | 177.00 | 6.1 | 14,720 | 0.04% |
|
| 2023/12/12 | 16.4 | 177.82 | 0 | 0.00 | 176.00 | 16.4 | 15,164 | 0.11% |
|
| 2023/12/11 | 21 | 177.74 | 29 | 180.28 | 178.00 | -8 | 15,193 | -0.05% |
|
| 2023/12/08 | 2.1 | 173.74 | 14 | 173.86 | 174.50 | -11.9 | 14,950 | -0.08% |
|
| 2023/12/06 | 8 | 170.69 | 5 | 171.50 | 170.00 | 3 | 15,083 | 0.02% |
|
| 2023/12/05 | 7 | 173.57 | 2 | 173.25 | 171.50 | 5 | 15,110 | 0.03% |
|
| 2023/12/04 | 1 | 175.50 | 4 | 175.63 | 177.00 | -3 | 14,993 | -0.02% |
|
| 2023/12/01 | 5 | 175.70 | 5 | 176.50 | 176.00 | 0 | 14,991 | 0.00% |
|
| 2023/11/30 | 8 | 175.31 | 5.4 | 174.50 | 177.00 | 2.6 | 14,954 | 0.02% |
|
| 2023/11/29 | 17.1 | 174.71 | 9 | 173.33 | 175.00 | 8.1 | 14,807 | 0.05% |
|
| 2023/11/28 | 12.2 | 170.08 | 24 | 169.54 | 170.00 | -11.8 | 14,628 | -0.08% |
|
| 2023/11/27 | 22 | 165.48 | 0 | 0.00 | 164.50 | 22 | 14,593 | 0.15% |
|
| 2023/11/24 | 2 | 166.75 | 1 | 167.50 | 167.00 | 1 | 14,773 | 0.01% |
|
| 2023/11/23 | 2 | 168.75 | 2 | 168.25 | 168.00 | 0 | 15,109 | 0.00% |
|
| 2023/11/22 | 10 | 170.05 | 4 | 170.62 | 171.00 | 6 | 15,101 | 0.04% |
|
| 2023/11/21 | 13 | 164.62 | 42.1 | 166.73 | 168.50 | -29.1 | 15,184 | -0.19% |
|
| 2023/11/20 | 36 | 161.15 | 37 | 161.76 | 160.00 | -1 | 15,423 | -0.01% |
|
| 2023/11/17 | 10 | 158.00 | 14 | 156.39 | 159.00 | -4 | 15,336 | -0.03% |
|
| 2023/11/16 | 1 | 154.00 | 1 | 154.00 | 155.00 | 0 | 15,363 | 0.00% |
|
| 2023/11/15 | 11 | 155.82 | 11 | 156.95 | 154.50 | 0 | 15,352 | 0.00% |
|
| 2023/11/14 | 2 | 153.26 | 1 | 153.00 | 153.00 | 1 | 15,321 | 0.01% |
|
| 2023/11/13 | 2 | 155.25 | 4 | 156.00 | 156.00 | -2 | 15,446 | -0.01% |
|
| 2023/11/10 | 1 | 151.00 | 0 | 0.00 | 151.00 | 1 | 15,571 | 0.01% |
|
| 2023/11/09 | 6 | 152.92 | 1 | 153.50 | 154.50 | 5 | 15,603 | 0.03% |
|
| 2023/11/08 | 11 | 154.55 | 0 | 0.00 | 154.50 | 11 | 15,739 | 0.07% |
|
| 2023/11/07 | 13 | 154.27 | 0.1 | 154.00 | 153.50 | 12.9 | 15,824 | 0.08% |
|
| 2023/11/06 | 4 | 157.88 | 3 | 158.17 | 158.00 | 1 | 16,019 | 0.01% |
|
| 2023/11/03 | 1.1 | 151.86 | 24 | 153.77 | 155.50 | -22.9 | 16,388 | -0.14% |
|
| 2023/11/02 | 1 | 150.50 | 17 | 149.50 | 151.00 | -16 | 16,370 | -0.10% |
|
| 2023/11/01 | 4.2 | 143.99 | 1 | 145.50 | 144.50 | 3.2 | 16,377 | 0.02% |
|
| 2023/10/31 | 3 | 144.51 | 6 | 145.00 | 143.00 | -3 | 16,639 | -0.02% |
|
| 2023/10/30 | 15.1 | 146.80 | 3 | 146.50 | 145.50 | 12.1 | 17,143 | 0.07% |
|
| 2023/10/27 | 19 | 148.76 | 17 | 149.09 | 147.00 | 2 | 17,194 | 0.01% |
|
| 2023/10/26 | 4.1 | 151.00 | 3 | 149.33 | 149.00 | 1.1 | 17,353 | 0.01% |
|
| 2023/10/25 | 12 | 158.67 | 6 | 161.00 | 157.00 | 6 | 17,380 | 0.03% |
|
| 2023/10/24 | 12 | 155.13 | 15 | 156.23 | 157.00 | -3 | 17,972 | -0.02% |
|
| 2023/10/23 | 12 | 160.50 | 8 | 161.63 | 158.50 | 4 | 18,580 | 0.02% |
|
| 2023/10/20 | 3 | 156.83 | 12 | 158.38 | 161.00 | -9 | 19,659 | -0.05% |
|
| 2023/10/19 | 2 | 159.25 | 0 | 0.00 | 160.00 | 2 | 20,246 | 0.01% |
|
| 2023/10/18 | 10 | 161.35 | 2 | 160.00 | 160.00 | 8 | 20,714 | 0.04% |
|
| 2023/10/17 | 1 | 169.00 | 1 | 169.00 | 166.50 | 0 | 21,177 | 0.00% |
|
| 2023/10/16 | 4.1 | 164.65 | 3 | 164.83 | 164.50 | 1.1 | 22,565 | 0.00% |
|
| 2023/10/13 | 1 | 170.00 | 1 | 169.00 | 169.00 | 0 | 23,739 | 0.00% |
|
| 2023/10/12 | 0.4 | 172.18 | 5 | 171.90 | 171.50 | -4.6 | 24,128 | -0.02% |
|
| 2023/10/11 | 1 | 171.50 | 2 | 173.75 | 171.50 | -1 | 24,906 | 0.00% |
|
| 2023/10/06 | 2 | 171.50 | 1 | 171.50 | 172.50 | 1 | 25,550 | 0.00% |
|
| 2023/10/05 | 3.1 | 172.71 | 0 | 0.00 | 172.50 | 3.1 | 25,793 | 0.01% |
|
| 2023/10/04 | 2 | 173.00 | 0 | 0.00 | 174.00 | 2 | 25,809 | 0.01% |
|
| 2023/10/02 | 21 | 178.48 | 1 | 178.98 | 178.50 | 20 | 26,042 | 0.08% |
|
| 2023/09/28 | 15 | 175.26 | 46 | 174.47 | 173.50 | -31 | 26,337 | -0.12% |
|
| 2023/09/27 | 16 | 173.56 | 0 | 0.00 | 173.50 | 16 | 26,484 | 0.06% |
|
| 2023/09/26 | 2 | 176.50 | 13 | 177.00 | 176.00 | -11 | 26,457 | -0.04% |
|
| 2023/09/25 | 0 | 178.50 | 0 | 0.00 | 178.50 | 0 | 26,596 | 0.00% |
|
| 2023/09/22 | 2 | 177.50 | 1 | 176.50 | 181.00 | 1 | 26,579 | 0.00% |
|
| 2023/09/21 | 4 | 181.88 | 13.1 | 180.35 | 180.50 | -9.1 | 26,499 | -0.03% |
|
| 2023/09/20 | 13 | 184.31 | 0 | 0.00 | 183.50 | 13 | 26,558 | 0.05% |
|
| 2023/09/19 | 1.1 | 184.75 | 6 | 187.83 | 188.50 | -4.9 | 26,571 | -0.02% |
|
| 2023/09/18 | 38 | 186.97 | 6 | 184.03 | 184.50 | 32 | 26,467 | 0.12% |
|
| 2023/09/15 | 3 | 190.32 | 17 | 188.26 | 190.50 | -14 | 26,386 | -0.05% |
|
| 2023/09/14 | 0 | 0.00 | 18.1 | 185.72 | 186.00 | -18.1 | 26,171 | -0.07% |
|
| 2023/09/13 | 5 | 182.40 | 3 | 183.00 | 181.50 | 2 | 26,200 | 0.01% |
|
| 2023/09/12 | 0 | 0.00 | 2 | 185.25 | 185.00 | -2 | 26,428 | -0.01% |
|
| 2023/09/11 | 4.1 | 181.12 | 0 | 0.00 | 179.50 | 4.1 | 26,684 | 0.02% |
|
| 2023/09/08 | 4 | 181.75 | 4 | 181.63 | 181.00 | 0 | 26,828 | 0.00% |
|
| 2023/09/07 | 2 | 185.00 | 2 | 185.50 | 184.50 | 0 | 27,295 | 0.00% |
|
| 2023/09/06 | 6 | 185.67 | 12 | 185.42 | 187.00 | -6 | 27,500 | -0.02% |
|
| 2023/09/05 | 26 | 185.40 | 17.3 | 185.64 | 186.50 | 8.7 | 27,786 | 0.03% |
|
| 2023/09/04 | 2 | 184.00 | 5 | 184.40 | 185.00 | -3 | 28,511 | -0.01% |
|
| 2023/09/01 | 8 | 184.38 | 5 | 186.50 | 182.00 | 3 | 28,870 | 0.01% |
|
| 2023/08/31 | 0 | 0.00 | 2.1 | 185.48 | 185.50 | -2.1 | 29,026 | -0.01% |
|
| 2023/08/30 | 11 | 185.36 | 23.1 | 185.87 | 184.00 | -12.1 | 29,139 | -0.04% |
|
| 2023/08/29 | 26 | 183.12 | 19.1 | 182.95 | 184.00 | 7 | 29,237 | 0.02% |
|
| 2023/08/28 | 5.1 | 178.18 | 1 | 176.52 | 176.00 | 4.1 | 29,112 | 0.01% |
|
| 2023/08/25 | 4.1 | 180.12 | 4.1 | 180.39 | 179.50 | 0.1 | 29,448 | 0.00% |
|
| 2023/08/24 | 5.2 | 185.26 | 6.2 | 184.45 | 189.00 | -1 | 29,388 | 0.00% |
|
| 2023/08/23 | 1 | 177.00 | 1 | 176.00 | 177.00 | 0 | 29,334 | 0.00% |
|
| 2023/08/22 | 5.1 | 172.28 | 2 | 174.00 | 176.00 | 3.1 | 30,062 | 0.01% |
|
| 2023/08/21 | 1 | 172.50 | 1 | 173.50 | 172.50 | 0 | 31,063 | 0.00% |
|
| 2023/08/18 | 3 | 173.83 | 2 | 176.00 | 174.50 | 1 | 31,230 | 0.00% |
|
| 2023/08/17 | 12 | 179.67 | 21 | 179.19 | 180.50 | -9 | 31,514 | -0.03% |
|
| 2023/08/16 | 10 | 177.75 | 4 | 177.63 | 178.00 | 6 | 31,889 | 0.02% |
|
| 2023/08/15 | 2 | 175.00 | 0 | 0.00 | 175.50 | 2 | 31,957 | 0.01% |
|
| 2023/08/11 | 5 | 175.00 | 15 | 176.67 | 174.50 | -10 | 32,885 | -0.03% |
|
| 2023/08/10 | 18.1 | 178.74 | 2 | 175.50 | 177.00 | 16.1 | 33,081 | 0.05% |
|
| 2023/08/09 | 24.2 | 184.15 | 24.1 | 184.86 | 184.00 | 0.1 | 33,007 | 0.00% |
|
| 2023/08/08 | 1 | 178.04 | 2 | 179.50 | 178.50 | -1 | 32,919 | 0.00% |
|
| 2023/08/07 | 18 | 179.86 | 19 | 179.82 | 182.00 | -1 | 33,012 | 0.00% |
|
| 2023/08/04 | 5.1 | 175.79 | 0 | 0.00 | 177.50 | 5.1 | 33,076 | 0.02% |
|
| 2023/08/02 | 36.1 | 184.66 | 28.2 | 183.68 | 180.00 | 7.9 | 33,196 | 0.02% |
|
| 2023/08/01 | 0.2 | 186.50 | 1 | 185.00 | 186.00 | -0.8 | 33,560 | 0.00% |
|
| 2023/07/31 | 4 | 187.63 | 8.2 | 186.83 | 184.50 | -4.2 | 33,969 | -0.01% |
|
| 2023/07/28 | 0.1 | 191.00 | 4.1 | 189.56 | 191.00 | -4 | 33,919 | -0.01% |
|
| 2023/07/27 | 26.1 | 192.74 | 17 | 192.68 | 190.50 | 9.1 | 33,959 | 0.03% |
|
| 2023/07/26 | 51.2 | 199.34 | 70 | 201.44 | 197.50 | -18.8 | 33,805 | -0.06% |
|
| 2023/07/25 | 85 | 202.05 | 52.1 | 204.50 | 195.50 | 33 | 33,790 | 0.10% |
|
| 2023/07/24 | 55 | 197.56 | 53 | 199.14 | 199.50 | 2 | 32,927 | 0.01% |
|
| 2023/07/21 | 23.1 | 189.59 | 19 | 191.26 | 190.50 | 4.1 | 32,768 | 0.01% |
|
| 2023/07/20 | 74 | 197.74 | 24.1 | 200.15 | 196.50 | 50 | 32,526 | 0.15% |
|
| 2023/07/19 | 74.1 | 201.68 | 65 | 203.08 | 203.00 | 9.1 | 32,017 | 0.03% |
|
| 2023/07/18 | 25 | 187.60 | 86 | 192.88 | 200.00 | -61 | 30,787 | -0.20% |
|
| 2023/07/17 | 18 | 184.42 | 11.1 | 182.49 | 182.00 | 6.9 | 29,625 | 0.02% |
|
| 2023/07/14 | 56 | 183.83 | 91.1 | 186.32 | 187.00 | -35.1 | 29,371 | -0.12% |
|
| 2023/07/13 | 18 | 176.67 | 34 | 177.88 | 175.50 | -16 | 28,676 | -0.06% |
|
| 2023/07/12 | 2.1 | 170.50 | 405 | 170.28 | 171.00 | -402.9 | 27,913 | -1.44% |
大賣/鉅額交易
|
| 2023/07/11 | 3 | 169.33 | 615 | 169.30 | 169.00 | -612 | 27,712 | -2.21% |
大賣/鉅額交易
|
| 2023/07/10 | 1 | 167.50 | 5.1 | 171.28 | 167.00 | -4.1 | 27,827 | -0.01% |
|
| 2023/07/07 | 0.1 | 169.50 | 93.1 | 169.64 | 170.00 | -93 | 27,843 | -0.33% |
|
| 2023/07/06 | 15.4 | 170.50 | 15 | 170.17 | 169.00 | 0.4 | 27,676 | 0.00% |
|
| 2023/07/05 | 13.1 | 181.47 | 906 | 179.30 | 178.00 | -892.9 | 27,240 | -3.28% |
大賣/鉅額交易
|
| 2023/07/04 | 1 | 176.50 | 76 | 180.22 | 180.00 | -75 | 27,075 | -0.28% |
|
| 2023/07/03 | 16 | 178.75 | 25 | 179.68 | 179.50 | -9 | 27,204 | -0.03% |
|
| 2023/06/30 | 0 | 0.00 | 5 | 175.00 | 176.00 | -5 | 27,500 | -0.02% |
|
| 2023/06/29 | 0 | 0.00 | 2 | 175.50 | 174.00 | -2 | 28,041 | -0.01% |
|
| 2023/06/28 | 1 | 173.00 | 2 | 175.00 | 173.00 | -1 | 28,063 | 0.00% |
|
| 2023/06/27 | 3 | 177.50 | 18 | 177.53 | 177.00 | -15 | 28,482 | -0.05% |
|
| 2023/06/26 | 10 | 180.00 | 3 | 181.00 | 180.00 | 7 | 28,569 | 0.02% |
|
| 2023/06/21 | 1 | 189.00 | 22 | 189.36 | 187.00 | -21 | 29,175 | -0.07% |
|
| 2023/06/20 | 3 | 186.17 | 19 | 188.13 | 188.50 | -16 | 29,637 | -0.05% |
|
| 2023/06/19 | 33 | 186.80 | 8 | 187.56 | 185.50 | 25 | 29,823 | 0.08% |
|
| 2023/06/16 | 1 | 188.00 | 193 | 188.54 | 189.50 | -192 | 30,056 | -0.64% |
大賣/鉅額交易
|
| 2023/06/15 | 6 | 182.92 | 126 | 185.04 | 186.50 | -120 | 29,855 | -0.40% |
大賣/鉅額交易
|
| 2023/06/14 | 3 | 180.00 | 10 | 180.00 | 180.50 | -7 | 29,629 | -0.02% |
|
| 2023/06/13 | 0 | 0.00 | 19 | 180.11 | 180.00 | -19 | 29,512 | -0.06% |
|
| 2023/06/12 | 3 | 172.50 | 2.1 | 171.54 | 172.50 | 1 | 29,054 | 0.00% |
|
| 2023/06/09 | 1.1 | 167.21 | 8.6 | 171.16 | 171.50 | -7.5 | 28,957 | -0.03% |
|
| 2023/06/08 | 34.7 | 168.13 | 1 | 166.50 | 167.00 | 33.7 | 28,788 | 0.12% |
|
| 2023/06/07 | 2 | 176.25 | 3 | 175.67 | 176.00 | -1 | 28,229 | 0.00% |
|
| 2023/06/06 | 26.1 | 177.82 | 2 | 176.50 | 177.00 | 24.1 | 28,025 | 0.09% |
|
| 2023/06/05 | 32 | 181.47 | 32 | 182.56 | 181.00 | 0 | 28,021 | 0.00% |
|
| 2023/06/02 | 3 | 181.17 | 2.1 | 182.88 | 182.00 | 0.9 | 27,967 | 0.00% |
|
| 2023/06/01 | 1 | 181.00 | 0.1 | 181.00 | 181.00 | 0.9 | 27,935 | 0.00% |
|
| 2023/05/31 | 16.1 | 179.54 | 9.1 | 179.78 | 180.50 | 7 | 28,316 | 0.02% |
|
| 2023/05/30 | 25.2 | 179.43 | 2 | 181.00 | 180.00 | 23.2 | 28,128 | 0.08% |
|
| 2023/05/29 | 42.2 | 182.27 | 3.3 | 183.70 | 182.50 | 38.9 | 28,229 | 0.14% |
|
| 2023/05/26 | 25 | 186.88 | 55 | 186.86 | 185.50 | -30 | 28,279 | -0.11% |
|
| 2023/05/25 | 33 | 177.38 | 97.1 | 177.48 | 180.50 | -64 | 27,771 | -0.23% |
|
| 2023/05/24 | 4 | 165.88 | 4 | 167.38 | 167.50 | 0 | 26,934 | 0.00% |
|
| 2023/05/23 | 2 | 164.00 | 3.2 | 165.34 | 167.00 | -1.2 | 26,869 | 0.00% |
|
| 2023/05/22 | 69.4 | 164.35 | 118.2 | 161.67 | 161.00 | -48.8 | 26,560 | -0.18% |
大賣/
|
| 2023/05/19 | 32 | 168.45 | 22.6 | 167.86 | 170.00 | 9.4 | 26,206 | 0.04% |
|
| 2023/05/18 | 37 | 169.93 | 7 | 170.14 | 167.50 | 30 | 26,351 | 0.11% |
|
| 2023/05/17 | 1 | 162.00 | 37 | 165.03 | 165.00 | -36 | 26,099 | -0.14% |
|
| 2023/05/16 | 1.2 | 159.35 | 14 | 160.64 | 161.00 | -12.8 | 25,638 | -0.05% |
|
| 2023/05/15 | 41 | 157.02 | 52 | 157.59 | 156.00 | -11 | 25,354 | -0.04% |
|
| 2023/05/12 | 23 | 158.13 | 0.2 | 159.50 | 160.00 | 22.9 | 25,345 | 0.09% |
|
| 2023/05/11 | 42.2 | 157.49 | 2 | 158.00 | 156.00 | 40.2 | 25,166 | 0.16% |
|
| 2023/05/10 | 34 | 157.18 | 12 | 157.29 | 158.00 | 22 | 25,089 | 0.09% |
|
| 2023/05/09 | 1 | 159.00 | 31 | 158.50 | 160.50 | -30 | 25,096 | -0.12% |
|
| 2023/05/08 | 22 | 159.68 | 42.2 | 160.63 | 161.00 | -20.2 | 25,088 | -0.08% |
|
| 2023/05/05 | 14 | 150.46 | 45.3 | 151.12 | 152.50 | -31.3 | 24,541 | -0.13% |
|
| 2023/05/04 | 26 | 147.77 | 12.1 | 147.05 | 148.50 | 13.9 | 24,440 | 0.06% |
|
| 2023/05/03 | 5.1 | 146.50 | 11.2 | 147.21 | 147.00 | -6.1 | 24,546 | -0.02% |
|
| 2023/05/02 | 8 | 146.81 | 17 | 146.00 | 143.50 | -9 | 24,416 | -0.04% |
|
| 2023/04/28 | 11 | 143.55 | 76.1 | 144.17 | 145.00 | -65 | 24,457 | -0.27% |
|
| 2023/04/27 | 17 | 136.74 | 3 | 137.00 | 136.50 | 14 | 23,763 | 0.06% |
|
| 2023/04/26 | 26 | 138.65 | 36 | 138.94 | 139.00 | -10 | 23,835 | -0.04% |
|
| 2023/04/25 | 18 | 138.33 | 4 | 139.63 | 135.00 | 14 | 23,701 | 0.06% |
|
| 2023/04/24 | 1 | 139.50 | 2.1 | 139.02 | 139.50 | -1.1 | 23,545 | 0.00% |
|
| 2023/04/21 | 12 | 137.21 | 9 | 136.89 | 136.50 | 3 | 23,472 | 0.01% |
|
| 2023/04/20 | 2 | 135.00 | 2 | 135.25 | 135.50 | 0 | 23,368 | 0.00% |
|
| 2023/04/19 | 26.1 | 133.91 | 6 | 135.00 | 132.50 | 20.1 | 23,543 | 0.09% |
|
| 2023/04/18 | 16.1 | 137.19 | 14 | 136.54 | 136.50 | 2 | 23,617 | 0.01% |
|
| 2023/04/17 | 4.2 | 139.17 | 5.3 | 138.59 | 139.00 | -1.1 | 23,761 | 0.00% |
|
| 2023/04/14 | 2.1 | 139.50 | 1 | 139.50 | 139.00 | 1.1 | 23,949 | 0.00% |
|
| 2023/04/13 | 4.6 | 139.91 | 0 | 0.00 | 139.50 | 4.6 | 23,954 | 0.02% |
|
| 2023/04/12 | 4 | 141.75 | 2 | 142.50 | 142.00 | 2 | 23,932 | 0.01% |
|
| 2023/04/11 | 1 | 145.50 | 1 | 145.00 | 143.00 | 0 | 23,978 | 0.00% |
|
| 2023/04/10 | 0 | 0.00 | 1 | 145.00 | 144.50 | -1 | 24,062 | 0.00% |
|
| 2023/04/07 | 5 | 145.50 | 0 | 0.00 | 144.50 | 5 | 24,146 | 0.02% |
|
| 2023/04/06 | 12 | 143.29 | 3 | 143.00 | 144.00 | 9 | 24,192 | 0.04% |
|
| 2023/03/31 | 13 | 148.88 | 13.4 | 149.19 | 147.50 | -0.4 | 24,432 | 0.00% |
|
| 2023/03/30 | 2 | 146.25 | 89 | 147.02 | 147.50 | -87 | 24,442 | -0.36% |
|
| 2023/03/29 | 13 | 140.04 | 4 | 140.88 | 140.50 | 9 | 24,829 | 0.04% |
|
| 2023/03/28 | 56.1 | 140.22 | 158 | 141.01 | 138.50 | -101.9 | 25,628 | -0.40% |
大賣/鉅額交易
|
| 2023/03/27 | 13.2 | 146.58 | 7 | 146.43 | 145.50 | 6.2 | 25,225 | 0.02% |
|
| 2023/03/24 | 31.1 | 148.92 | 34.3 | 147.73 | 148.00 | -3.2 | 25,244 | -0.01% |
|
| 2023/03/23 | 19.3 | 141.32 | 17.4 | 143.90 | 146.00 | 1.9 | 24,511 | 0.01% |
|
| 2023/03/22 | 222 | 141.02 | 20.4 | 141.60 | 140.00 | 201.6 | 24,185 | 0.83% |
大買/鉅額交易
|
| 2023/03/21 | 17 | 138.03 | 17.1 | 138.53 | 138.50 | -0.1 | 24,170 | 0.00% |
|
| 2023/03/20 | 8 | 133.81 | 19 | 134.97 | 135.50 | -11 | 23,881 | -0.05% |
|
| 2023/03/17 | 0 | 0.00 | 17 | 131.85 | 134.00 | -17 | 24,105 | -0.07% |
|
| 2023/03/16 | 24.1 | 130.52 | 3 | 130.67 | 129.50 | 21.1 | 24,434 | 0.09% |
|
| 2023/03/15 | 18 | 132.50 | 1 | 132.00 | 131.00 | 17 | 25,342 | 0.07% |
|
| 2023/03/14 | 1 | 131.50 | 2 | 131.00 | 130.50 | -1 | 25,725 | 0.00% |
|
| 2023/03/13 | 18.1 | 131.36 | 0 | 0.00 | 133.50 | 18.1 | 26,381 | 0.07% |
|
| 2023/03/10 | 121.1 | 131.56 | 0 | 0.00 | 131.50 | 121.1 | 26,488 | 0.46% |
大買/鉅額交易
|
| 2023/03/09 | 6 | 137.00 | 9 | 137.28 | 136.00 | -3 | 27,683 | -0.01% |
|
| 2023/03/08 | 26 | 137.85 | 11 | 137.14 | 137.00 | 15 | 27,666 | 0.05% |
|
| 2023/03/07 | 26.1 | 136.40 | 0 | 0.00 | 136.50 | 26.1 | 27,869 | 0.09% |
|
| 2023/03/06 | 4 | 138.13 | 4.2 | 138.36 | 138.50 | -0.2 | 27,852 | 0.00% |
|
| 2023/03/03 | 21 | 136.52 | 5.6 | 137.92 | 136.50 | 15.4 | 28,013 | 0.05% |
|
| 2023/03/02 | 20.1 | 131.73 | 28.9 | 131.15 | 134.00 | -8.8 | 27,673 | -0.03% |
|
| 2023/03/01 | 17.4 | 130.38 | 18 | 130.11 | 131.50 | -0.6 | 27,695 | 0.00% |
|
| 2023/02/24 | 123.7 | 128.26 | 7 | 130.07 | 128.00 | 116.7 | 27,536 | 0.42% |
大買/鉅額交易
|
| 2023/02/23 | 11 | 133.55 | 60 | 133.45 | 134.00 | -49 | 27,064 | -0.18% |
|
| 2023/02/22 | 274.2 | 134.03 | 1 | 133.50 | 133.50 | 273.2 | 27,349 | 1.00% |
大買/鉅額交易
|
| 2023/02/21 | 207 | 136.08 | 5 | 137.70 | 137.50 | 202 | 27,513 | 0.73% |
大買/鉅額交易
|
| 2023/02/20 | 264 | 136.52 | 14 | 136.71 | 136.50 | 250 | 27,910 | 0.90% |
大買/鉅額交易
|
| 2023/02/17 | 176.3 | 136.03 | 0 | 0.00 | 136.00 | 176.3 | 28,466 | 0.62% |
大買/鉅額交易
|
| 2023/02/16 | 1,312 | 138.31 | 5.1 | 138.20 | 138.50 | 1,306.9 | 29,275 | 4.46% |
大買/鉅額交易
|
| 2023/02/15 | 4.1 | 131.51 | 7.8 | 134.44 | 137.50 | -3.7 | 30,468 | -0.01% |
|
| 2023/02/14 | 6 | 131.67 | 1 | 131.50 | 131.50 | 5 | 30,890 | 0.02% |
|
| 2023/02/13 | 5.3 | 128.51 | 4 | 129.25 | 128.50 | 1.3 | 32,245 | 0.00% |
|
| 2023/02/10 | 4 | 129.63 | 0 | 0.00 | 129.00 | 4 | 33,137 | 0.01% |
|
| 2023/02/09 | 2 | 130.50 | 8 | 132.50 | 132.50 | -6 | 33,431 | -0.02% |
|
| 2023/02/08 | 2.7 | 131.23 | 2 | 131.50 | 131.50 | 0.7 | 33,774 | 0.00% |
|
| 2023/02/07 | 4.1 | 129.89 | 13 | 130.88 | 130.00 | -8.9 | 33,943 | -0.03% |
|
| 2023/02/06 | 22.4 | 130.70 | 8 | 130.56 | 129.00 | 14.4 | 34,204 | 0.04% |
|
| 2023/02/03 | 32.8 | 140.32 | 87 | 139.99 | 137.00 | -54.2 | 34,062 | -0.16% |
|
| 2023/02/02 | 29 | 142.45 | 18 | 143.42 | 143.50 | 11 | 34,277 | 0.03% |
|
| 2023/02/01 | 15 | 139.20 | 37.1 | 141.11 | 141.50 | -22.1 | 34,457 | -0.06% |
|
| 2023/01/31 | 40 | 136.24 | 5 | 136.10 | 136.50 | 35 | 34,564 | 0.10% |
|
| 2023/01/30 | 77 | 133.28 | 21 | 134.36 | 136.00 | 56 | 35,279 | 0.16% |
|
| 2023/01/17 | 3 | 126.50 | 1 | 126.00 | 127.00 | 2 | 35,331 | 0.01% |
|
| 2023/01/16 | 4 | 128.88 | 6 | 129.42 | 128.00 | -2 | 36,209 | -0.01% |
|
| 2023/01/13 | 3 | 126.50 | 15 | 128.33 | 126.00 | -12 | 36,404 | -0.03% |
|
| 2023/01/12 | 11 | 126.23 | 0 | 0.00 | 125.00 | 11 | 36,934 | 0.03% |
|
| 2023/01/11 | 1 | 128.00 | 2 | 127.25 | 128.00 | -1 | 37,413 | 0.00% |
|
| 2023/01/10 | 2 | 125.75 | 3 | 126.17 | 126.50 | -1 | 37,953 | 0.00% |
|
| 2023/01/09 | 6 | 125.58 | 18.1 | 125.92 | 127.50 | -12.1 | 38,592 | -0.03% |
|
| 2023/01/06 | 13 | 122.00 | 14 | 121.96 | 123.00 | -1 | 38,463 | 0.00% |
|
| 2023/01/05 | 2 | 121.00 | 0 | 0.00 | 119.00 | 2 | 38,437 | 0.01% |
|
| 2023/01/04 | 1.3 | 119.84 | 0 | 0.00 | 120.00 | 1.3 | 38,524 | 0.00% |
|
| 2023/01/03 | 2 | 121.50 | 18 | 120.67 | 122.00 | -16 | 38,642 | -0.04% |
|
| 2022/12/30 | 20 | 122.50 | 57 | 120.10 | 120.00 | -37 | 38,893 | -0.10% |
|
| 2022/12/29 | 5 | 121.10 | 0 | 0.00 | 121.50 | 5 | 38,945 | 0.01% |
|
| 2022/12/28 | 7.1 | 121.13 | 4 | 122.00 | 120.00 | 3.1 | 39,277 | 0.01% |
|
| 2022/12/27 | 24 | 123.67 | 8 | 122.63 | 122.50 | 16 | 39,633 | 0.04% |
|
| 2022/12/26 | 4 | 122.63 | 1 | 123.00 | 123.00 | 3 | 39,842 | 0.01% |
|
| 2022/12/23 | 27.3 | 123.79 | 16 | 122.91 | 125.00 | 11.3 | 40,196 | 0.03% |
|
| 2022/12/22 | 7 | 122.86 | 3 | 122.00 | 122.00 | 4 | 40,091 | 0.01% |
|
| 2022/12/21 | 22.2 | 122.99 | 35 | 122.87 | 120.50 | -12.8 | 40,102 | -0.03% |
|
| 2022/12/20 | 29.6 | 129.94 | 1 | 132.50 | 126.50 | 28.6 | 39,454 | 0.07% |
|
| 2022/12/19 | 6.1 | 141.74 | 2 | 141.50 | 140.50 | 4.1 | 38,921 | 0.01% |
|
| 2022/12/16 | 12 | 143.33 | 0 | 0.00 | 142.00 | 12 | 38,881 | 0.03% |
|
| 2022/12/15 | 10 | 147.90 | 4 | 148.50 | 149.00 | 6 | 38,834 | 0.02% |
|
| 2022/12/14 | 3 | 146.67 | 2.1 | 146.76 | 147.50 | 0.9 | 38,939 | 0.00% |
|
| 2022/12/13 | 18.1 | 148.14 | 0 | 0.00 | 146.00 | 18.1 | 39,001 | 0.05% |
|
| 2022/12/09 | 10 | 150.55 | 10.7 | 149.87 | 149.50 | -0.7 | 39,005 | 0.00% |
|
| 2022/12/08 | 11.2 | 148.58 | 1 | 150.00 | 149.50 | 10.2 | 38,854 | 0.03% |
|
| 2022/12/07 | 19.4 | 153.83 | 9 | 152.50 | 150.00 | 10.4 | 38,833 | 0.03% |
|
| 2022/12/06 | 17.1 | 165.88 | 15 | 165.93 | 163.00 | 2.1 | 38,234 | 0.01% |
|
| 2022/12/05 | 15.4 | 165.76 | 24 | 166.58 | 166.00 | -8.6 | 38,054 | -0.02% |
|
| 2022/12/02 | 17 | 159.74 | 10 | 160.40 | 160.50 | 7 | 37,559 | 0.02% |
|
| 2022/12/01 | 21 | 162.50 | 27 | 162.52 | 159.50 | -6 | 37,807 | -0.02% |
|
| 2022/11/30 | 4 | 153.25 | 2 | 153.75 | 155.50 | 2 | 36,551 | 0.01% |
|
| 2022/11/29 | 6 | 151.83 | 2 | 154.00 | 151.00 | 4 | 36,655 | 0.01% |
|
| 2022/11/28 | 3 | 155.83 | 3 | 155.50 | 155.50 | 0 | 36,801 | 0.00% |
|
| 2022/11/25 | 18 | 157.92 | 18 | 158.56 | 156.50 | 0 | 37,569 | 0.00% |
|
| 2022/11/24 | 3 | 155.50 | 3 | 153.67 | 157.50 | 0 | 37,308 | 0.00% |
|
| 2022/11/23 | 9 | 155.83 | 6 | 153.75 | 153.50 | 3 | 37,153 | 0.01% |
|
| 2022/11/22 | 8 | 157.38 | 6 | 156.50 | 156.00 | 2 | 37,179 | 0.01% |
|
| 2022/11/21 | 4 | 155.88 | 9 | 156.78 | 157.00 | -5 | 37,057 | -0.01% |
|
| 2022/11/18 | 6.1 | 158.31 | 11 | 154.86 | 154.00 | -4.9 | 36,990 | -0.01% |
|
| 2022/11/17 | 8 | 159.63 | 11 | 160.77 | 158.50 | -3 | 36,745 | -0.01% |
|
| 2022/11/16 | 21 | 159.86 | 16 | 161.06 | 161.50 | 5 | 36,811 | 0.01% |
|
| 2022/11/15 | 19 | 157.82 | 29 | 159.17 | 161.00 | -10 | 36,767 | -0.03% |
|
| 2022/11/14 | 40 | 159.01 | 29.3 | 159.46 | 158.50 | 10.7 | 36,487 | 0.03% |
|
| 2022/11/11 | 2 | 159.00 | 24.5 | 159.48 | 158.00 | -22.5 | 35,903 | -0.06% |
|
| 2022/11/10 | 19.1 | 144.84 | 8 | 145.06 | 147.00 | 11.1 | 34,562 | 0.03% |
|
| 2022/11/09 | 15.3 | 142.17 | 20.1 | 141.71 | 145.00 | -4.8 | 34,019 | -0.01% |
|
| 2022/11/08 | 16.1 | 133.62 | 25 | 133.22 | 133.00 | -8.9 | 33,249 | -0.03% |
|
| 2022/11/07 | 10 | 128.50 | 16.1 | 128.63 | 128.00 | -6.1 | 32,763 | -0.02% |
|
| 2022/11/04 | 12.1 | 126.09 | 10 | 127.35 | 129.00 | 2.1 | 32,663 | 0.01% |
|
| 2022/11/03 | 1 | 125.00 | 15 | 127.33 | 127.50 | -14 | 32,429 | -0.04% |
|
| 2022/11/02 | 11 | 127.23 | 13.6 | 127.73 | 127.50 | -2.6 | 32,426 | -0.01% |
|
| 2022/11/01 | 1 | 124.50 | 0 | 0.00 | 125.00 | 1 | 32,127 | 0.00% |
|
| 2022/10/31 | 19.1 | 123.79 | 12 | 124.67 | 124.50 | 7.1 | 32,406 | 0.02% |
|
| 2022/10/28 | 33 | 122.21 | 22 | 121.00 | 122.50 | 11 | 32,386 | 0.03% |
|
| 2022/10/27 | 11 | 120.37 | 10 | 120.50 | 120.50 | 1 | 32,343 | 0.00% |
|
| 2022/10/26 | 7 | 119.50 | 7 | 118.36 | 118.50 | 0 | 32,566 | 0.00% |
|
| 2022/10/25 | 10 | 121.70 | 8.3 | 122.24 | 121.50 | 1.7 | 32,418 | 0.01% |
|
| 2022/10/24 | 45.3 | 123.90 | 48 | 123.22 | 122.00 | -2.7 | 32,909 | -0.01% |
|
| 2022/10/21 | 5 | 117.80 | 6 | 118.50 | 116.50 | -1 | 33,140 | 0.00% |
|
| 2022/10/20 | 13.1 | 117.69 | 8 | 116.63 | 116.50 | 5.1 | 33,587 | 0.02% |
|
| 2022/10/19 | 5 | 124.10 | 5 | 123.40 | 122.50 | 0 | 33,184 | 0.00% |
|
| 2022/10/18 | 9.1 | 121.35 | 8 | 122.06 | 121.00 | 1.1 | 32,816 | 0.00% |
|
| 2022/10/17 | 11 | 116.32 | 8.1 | 115.80 | 119.50 | 2.9 | 32,568 | 0.01% |
|
| 2022/10/14 | 13 | 116.58 | 35.1 | 114.51 | 118.00 | -22.1 | 32,329 | -0.07% |
|
| 2022/10/13 | 1 | 113.50 | 4 | 110.50 | 107.50 | -3 | 32,698 | -0.01% |
|
| 2022/10/12 | 51 | 112.71 | 34 | 113.44 | 113.00 | 17 | 32,790 | 0.05% |
|
| 2022/10/11 | 3 | 113.83 | 7 | 114.71 | 112.00 | -4 | 32,949 | -0.01% |
|
| 2022/10/07 | 15 | 120.80 | 10 | 121.50 | 120.00 | 5 | 33,045 | 0.02% |
|
| 2022/10/05 | 4 | 124.13 | 0 | 0.00 | 121.50 | 4 | 33,122 | 0.01% |
|
| 2022/10/04 | 6 | 121.50 | 1 | 121.50 | 122.50 | 5 | 32,909 | 0.02% |
|
| 2022/10/03 | 11 | 116.82 | 9 | 117.67 | 117.50 | 2 | 32,733 | 0.01% |
|
| 2022/09/30 | 1 | 115.00 | 3 | 114.00 | 117.50 | -2 | 33,043 | -0.01% |
|
| 2022/09/28 | 2.1 | 116.51 | 3 | 115.67 | 115.00 | -0.9 | 33,183 | 0.00% |
|
| 2022/09/27 | 4 | 123.25 | 2 | 121.25 | 123.50 | 2 | 33,283 | 0.01% |
|
| 2022/09/26 | 2.1 | 120.33 | 3.3 | 120.63 | 118.00 | -1.2 | 33,442 | 0.00% |
|
| 2022/09/23 | 2.3 | 124.00 | 3.4 | 124.50 | 123.00 | -1.1 | 33,728 | 0.00% |
|
| 2022/09/22 | 3.2 | 124.42 | 3 | 123.67 | 124.00 | 0.2 | 33,827 | 0.00% |
|
| 2022/09/21 | 4.4 | 127.77 | 3 | 127.17 | 127.50 | 1.4 | 33,785 | 0.00% |
|
| 2022/09/20 | 3 | 129.83 | 1 | 130.00 | 129.00 | 2 | 34,024 | 0.01% |
|
| 2022/09/19 | 5 | 132.50 | 7 | 132.07 | 131.50 | -2 | 34,086 | -0.01% |
|
| 2022/09/16 | 2 | 132.75 | 2.5 | 132.18 | 130.00 | -0.5 | 34,195 | 0.00% |
|
| 2022/09/15 | 3.5 | 134.41 | 6 | 134.67 | 133.00 | -2.6 | 34,302 | -0.01% |
|
| 2022/09/14 | 14.3 | 133.27 | 25 | 134.36 | 135.50 | -10.7 | 34,700 | -0.03% |
|
| 2022/09/13 | 16 | 140.81 | 13 | 140.12 | 139.00 | 3 | 34,961 | 0.01% |
|
| 2022/09/12 | 19 | 143.68 | 18 | 142.14 | 142.50 | 1 | 35,100 | 0.00% |
|
| 2022/09/08 | 3 | 138.50 | 3.1 | 139.52 | 139.50 | -0.1 | 36,276 | 0.00% |
|
| 2022/09/07 | 9.5 | 136.97 | 10 | 136.70 | 139.00 | -0.5 | 37,968 | 0.00% |
|
| 2022/09/06 | 4.1 | 140.36 | 3.6 | 140.06 | 139.00 | 0.5 | 38,164 | 0.00% |
|
| 2022/09/05 | 15.6 | 139.39 | 3 | 140.33 | 138.00 | 12.6 | 38,203 | 0.03% |
|
| 2022/09/02 | 11 | 138.82 | 10.3 | 139.90 | 138.50 | 0.7 | 38,114 | 0.00% |
|
| 2022/09/01 | 15.8 | 142.59 | 32 | 142.22 | 138.00 | -16.2 | 37,632 | -0.04% |
|
| 2022/08/31 | 2 | 151.00 | 2 | 151.50 | 151.50 | 0 | 36,962 | 0.00% |
|
| 2022/08/30 | 1.3 | 152.38 | 0 | 0.00 | 153.00 | 1.3 | 37,023 | 0.00% |
|
| 2022/08/29 | 6 | 149.92 | 17 | 150.79 | 151.50 | -11 | 37,115 | -0.03% |
|
| 2022/08/26 | 18 | 157.19 | 10 | 157.30 | 156.50 | 8 | 36,956 | 0.02% |
|
| 2022/08/25 | 36 | 156.49 | 11 | 155.91 | 154.50 | 25 | 37,138 | 0.07% |
|
| 2022/08/24 | 7 | 154.36 | 5 | 153.40 | 154.50 | 2 | 37,485 | 0.01% |
|
| 2022/08/23 | 24.6 | 157.77 | 24 | 154.98 | 154.50 | 0.6 | 37,409 | 0.00% |
|
| 2022/08/22 | 9 | 166.00 | 4 | 166.13 | 163.50 | 5 | 37,361 | 0.01% |
|
| 2022/08/19 | 4 | 161.38 | 9 | 162.12 | 163.50 | -5 | 37,206 | -0.01% |
|
| 2022/08/18 | 6.4 | 155.47 | 6.1 | 158.84 | 160.00 | 0.3 | 37,362 | 0.00% |
|
| 2022/08/17 | 4 | 159.38 | 11 | 159.50 | 159.00 | -7 | 37,299 | -0.02% |
|
| 2022/08/16 | 4 | 161.88 | 2 | 163.00 | 162.50 | 2 | 37,334 | 0.01% |
|
| 2022/08/15 | 8.1 | 164.12 | 7 | 163.43 | 163.50 | 1 | 37,170 | 0.00% |
|
| 2022/08/12 | 5 | 156.00 | 8.1 | 156.76 | 158.00 | -3.1 | 36,528 | -0.01% |
|
| 2022/08/11 | 4 | 153.13 | 4 | 154.25 | 152.50 | 0 | 36,305 | 0.00% |
|
| 2022/08/10 | 5 | 152.50 | 2.5 | 151.45 | 150.00 | 2.5 | 36,250 | 0.01% |
|
| 2022/08/09 | 14 | 153.54 | 9.1 | 154.12 | 154.00 | 4.9 | 36,220 | 0.01% |
|
| 2022/08/08 | 1.3 | 148.42 | 3 | 151.67 | 153.00 | -1.7 | 36,151 | 0.00% |
|
| 2022/08/05 | 19 | 151.08 | 27.5 | 151.40 | 150.50 | -8.5 | 36,140 | -0.02% |
|
| 2022/08/04 | 17.3 | 146.09 | 13 | 146.42 | 146.00 | 4.3 | 35,785 | 0.01% |
|
| 2022/08/03 | 25.1 | 147.15 | 19.2 | 147.58 | 147.50 | 5.9 | 35,343 | 0.02% |
|
| 2022/08/02 | 14.1 | 149.56 | 9 | 151.00 | 148.00 | 5.1 | 35,063 | 0.01% |
|
| 2022/08/01 | 31.5 | 155.73 | 29.6 | 155.01 | 155.00 | 1.9 | 34,607 | 0.01% |
|
| 2022/07/29 | 32.7 | 159.15 | 30.7 | 158.82 | 158.50 | 2 | 34,030 | 0.01% |
|
| 2022/07/28 | 35.9 | 169.74 | 34 | 165.24 | 162.00 | 1.9 | 33,366 | 0.01% |
|
| 2022/07/27 | 33.3 | 174.99 | 22.4 | 176.89 | 179.50 | 10.9 | 32,397 | 0.03% |
|
| 2022/07/26 | 10.4 | 168.19 | 8.4 | 168.48 | 170.00 | 2 | 31,648 | 0.01% |
|
| 2022/07/25 | 24.5 | 175.92 | 25 | 176.18 | 176.00 | -0.5 | 31,695 | 0.00% |
|
| 2022/07/22 | 6.2 | 176.84 | 3 | 177.33 | 177.00 | 3.2 | 32,085 | 0.01% |
|
| 2022/07/21 | 19 | 172.82 | 33.2 | 175.46 | 177.50 | -14.2 | 32,633 | -0.04% |
|
| 2022/07/20 | 18 | 169.42 | 8 | 170.31 | 170.50 | 10 | 32,356 | 0.03% |
|
| 2022/07/19 | 4 | 165.25 | 1 | 165.50 | 164.00 | 3 | 31,985 | 0.01% |
|
| 2022/07/18 | 13 | 156.81 | 19 | 161.21 | 163.50 | -6 | 31,886 | -0.02% |
|
| 2022/07/15 | 41 | 155.17 | 36 | 155.22 | 156.50 | 5 | 31,603 | 0.02% |
|
| 2022/07/14 | 2.2 | 150.36 | 4 | 152.38 | 153.50 | -1.8 | 31,402 | -0.01% |
|
| 2022/07/13 | 5 | 154.70 | 7 | 153.71 | 149.50 | -2 | 31,220 | -0.01% |
|
| 2022/07/12 | 4.7 | 151.83 | 7 | 151.93 | 148.50 | -2.3 | 31,142 | -0.01% |
|
| 2022/07/11 | 14 | 156.75 | 10 | 153.10 | 153.00 | 4 | 31,094 | 0.01% |
|
| 2022/07/08 | 18 | 158.31 | 16 | 158.41 | 157.50 | 2 | 30,828 | 0.01% |
|
| 2022/07/07 | 8 | 150.38 | 9 | 151.83 | 156.50 | -1 | 30,399 | 0.00% |
|
| 2022/07/06 | 3 | 152.17 | 1 | 154.00 | 147.50 | 2 | 30,012 | 0.01% |
|
| 2022/07/05 | 7 | 151.57 | 6 | 151.83 | 153.50 | 1 | 29,996 | 0.00% |
|
| 2022/07/04 | 15 | 150.60 | 17 | 151.21 | 149.00 | -2 | 29,582 | -0.01% |
|
| 2022/07/01 | 6.4 | 150.90 | 9 | 149.39 | 146.00 | -2.6 | 29,430 | -0.01% |
|
| 2022/06/30 | 3 | 158.17 | 2 | 157.50 | 158.50 | 1 | 29,122 | 0.00% |
|
| 2022/06/29 | 4 | 160.38 | 6 | 161.67 | 162.50 | -2 | 29,127 | -0.01% |
|
| 2022/06/28 | 4 | 158.75 | 3 | 161.17 | 161.00 | 1 | 29,070 | 0.00% |
|
| 2022/06/27 | 13 | 168.50 | 15 | 168.50 | 167.50 | -2 | 29,029 | -0.01% |
|
| 2022/06/24 | 6 | 160.25 | 6.1 | 160.89 | 160.50 | -0.1 | 28,920 | 0.00% |
|
| 2022/06/23 | 23 | 157.63 | 23.9 | 158.64 | 159.00 | -0.9 | 28,778 | 0.00% |
|
| 2022/06/22 | 11 | 161.64 | 15 | 161.63 | 158.00 | -4 | 28,839 | -0.01% |
|
| 2022/06/21 | 10 | 165.45 | 18.6 | 165.56 | 169.50 | -8.6 | 28,464 | -0.03% |
|
| 2022/06/20 | 72.5 | 164.06 | 71 | 161.04 | 157.50 | 1.5 | 28,086 | 0.01% |
|
| 2022/06/17 | 50 | 163.85 | 50 | 163.32 | 166.00 | 0 | 27,775 | 0.00% |
|
| 2022/06/16 | 83.4 | 174.48 | 97 | 175.04 | 165.50 | -13.7 | 26,598 | -0.05% |
|
| 2022/06/15 | 24.5 | 192.32 | 23 | 187.41 | 183.00 | 1.5 | 24,896 | 0.01% |
|
| 2022/06/14 | 9 | 199.17 | 13 | 199.69 | 201.50 | -4 | 24,619 | -0.02% |
|
| 2022/06/13 | 9.1 | 200.62 | 5 | 200.60 | 200.00 | 4.1 | 24,809 | 0.02% |
|
| 2022/06/10 | 1 | 204.00 | 6 | 204.58 | 206.50 | -5 | 25,100 | -0.02% |
|
| 2022/06/09 | 15 | 207.27 | 12.3 | 207.76 | 206.50 | 2.8 | 25,540 | 0.01% |
|
| 2022/06/08 | 0 | 0.00 | 3.2 | 202.58 | 204.50 | -3.2 | 25,585 | -0.01% |
|
| 2022/06/07 | 12 | 200.92 | 9 | 200.83 | 200.00 | 3 | 25,898 | 0.01% |
|
| 2022/06/06 | 4.2 | 204.96 | 2 | 205.00 | 203.50 | 2.2 | 26,165 | 0.01% |
|
| 2022/06/02 | 20 | 203.48 | 2.7 | 203.87 | 203.50 | 17.3 | 26,590 | 0.07% |
|
| 2022/06/01 | 22 | 207.23 | 12.2 | 206.01 | 205.50 | 9.8 | 26,890 | 0.04% |
|
| 2022/05/31 | 2 | 215.50 | 4 | 215.50 | 215.50 | -2 | 26,755 | -0.01% |
|
| 2022/05/30 | 9 | 212.50 | 11.2 | 211.79 | 213.00 | -2.2 | 26,804 | -0.01% |
|
| 2022/05/27 | 9 | 204.39 | 7.1 | 205.69 | 201.50 | 1.9 | 26,707 | 0.01% |
|
| 2022/05/26 | 7.3 | 205.10 | 4 | 203.00 | 201.50 | 3.3 | 27,153 | 0.01% |
|
| 2022/05/25 | 5 | 207.10 | 7.2 | 207.86 | 213.00 | -2.2 | 27,629 | -0.01% |
|
| 2022/05/24 | 5.3 | 206.72 | 1 | 216.50 | 204.00 | 4.3 | 28,654 | 0.01% |
|
| 2022/05/23 | 5.7 | 216.85 | 0 | 0.00 | 216.00 | 5.7 | 28,816 | 0.02% |
|
| 2022/05/20 | 0.1 | 219.00 | 1.2 | 219.07 | 217.00 | -1.1 | 29,177 | 0.00% |
|
| 2022/05/19 | 4 | 216.13 | 3 | 217.00 | 219.00 | 1 | 29,942 | 0.00% |
|
| 2022/05/18 | 5 | 225.30 | 4 | 225.63 | 222.50 | 1 | 30,060 | 0.00% |
|
| 2022/05/17 | 3.2 | 218.35 | 9.2 | 218.33 | 219.50 | -6 | 30,272 | -0.02% |
|
| 2022/05/16 | 5.4 | 218.65 | 6 | 218.00 | 214.50 | -0.6 | 30,309 | 0.00% |
|
| 2022/05/13 | 0.2 | 212.00 | 3.1 | 214.16 | 215.00 | -2.9 | 30,139 | -0.01% |
|
| 2022/05/12 | 1 | 212.00 | 4.5 | 212.94 | 208.50 | -3.5 | 30,285 | -0.01% |
|
| 2022/05/11 | 4.2 | 213.29 | 1 | 215.00 | 212.00 | 3.2 | 30,484 | 0.01% |
|
| 2022/05/10 | 9 | 211.78 | 8.1 | 211.53 | 216.50 | 0.9 | 30,940 | 0.00% |
|
| 2022/05/09 | 4 | 212.00 | 12 | 211.88 | 211.00 | -8 | 30,922 | -0.03% |
|
| 2022/05/06 | 9 | 207.89 | 3 | 211.00 | 208.00 | 6 | 30,785 | 0.02% |
|
| 2022/05/05 | 4 | 222.00 | 6 | 223.83 | 218.00 | -2 | 30,673 | -0.01% |
|
| 2022/05/04 | 4 | 218.63 | 4.1 | 218.00 | 217.50 | -0.1 | 30,545 | 0.00% |
|
| 2022/05/03 | 5 | 214.30 | 5 | 213.60 | 213.50 | 0 | 30,705 | 0.00% |
|
| 2022/04/29 | 15 | 211.80 | 23 | 212.87 | 213.00 | -8 | 31,125 | -0.03% |
|
| 2022/04/28 | 30.5 | 209.90 | 17.2 | 209.88 | 205.50 | 13.3 | 30,759 | 0.04% |
|
| 2022/04/27 | 19.2 | 209.93 | 25.2 | 203.30 | 216.50 | -6 | 30,313 | -0.02% |
|
| 2022/04/26 | 8.2 | 201.13 | 3.2 | 199.94 | 199.50 | 5 | 29,572 | 0.02% |
|
| 2022/04/25 | 12.2 | 202.91 | 8.1 | 203.68 | 202.00 | 4.1 | 29,559 | 0.01% |
|
| 2022/04/22 | 6 | 211.00 | 2.1 | 210.98 | 210.00 | 3.9 | 29,503 | 0.01% |
|
| 2022/04/21 | 5.2 | 219.38 | 11 | 219.27 | 220.00 | -5.8 | 29,467 | -0.02% |
|
| 2022/04/20 | 7 | 218.86 | 7 | 217.29 | 220.00 | 0 | 29,621 | 0.00% |
|
| 2022/04/19 | 5 | 211.50 | 4.2 | 211.45 | 210.50 | 0.8 | 29,648 | 0.00% |
|
| 2022/04/18 | 5.2 | 208.04 | 5 | 204.80 | 206.50 | 0.2 | 29,942 | 0.00% |
|
| 2022/04/15 | 8.1 | 206.44 | 13 | 205.31 | 205.00 | -5 | 30,175 | -0.02% |
|
| 2022/04/14 | 4 | 217.63 | 0.5 | 219.10 | 217.50 | 3.5 | 30,373 | 0.01% |
|
| 2022/04/13 | 3.4 | 214.88 | 2 | 217.76 | 216.50 | 1.4 | 30,535 | 0.00% |
|
| 2022/04/12 | 2.1 | 217.25 | 4.5 | 218.50 | 215.00 | -2.4 | 30,631 | -0.01% |
|
| 2022/04/11 | 3.4 | 215.37 | 11.2 | 216.20 | 213.50 | -7.7 | 30,835 | -0.03% |
|
| 2022/04/08 | 1.4 | 227.56 | 2.2 | 230.23 | 231.00 | -0.8 | 30,643 | 0.00% |
|
| 2022/04/07 | 22.2 | 231.47 | 9.8 | 232.49 | 227.00 | 12.4 | 30,609 | 0.04% |
|
| 2022/04/06 | 3.4 | 234.26 | 1 | 235.00 | 230.50 | 2.4 | 30,340 | 0.01% |
|
| 2022/04/01 | 0.3 | 243.68 | 0.2 | 243.50 | 243.50 | 0.1 | 30,397 | 0.00% |
|
| 2022/03/31 | 3.2 | 246.59 | 3 | 246.67 | 249.00 | 0.2 | 30,462 | 0.00% |
|
| 2022/03/30 | 6 | 248.84 | 7.6 | 248.76 | 248.50 | -1.6 | 31,026 | -0.01% |
|
| 2022/03/29 | 6.2 | 244.23 | 5.2 | 245.38 | 244.00 | 1 | 30,997 | 0.00% |
|
| 2022/03/28 | 8.3 | 240.66 | 9.2 | 240.30 | 241.00 | -0.9 | 30,908 | 0.00% |
|
| 2022/03/25 | 8 | 242.69 | 10.2 | 242.88 | 246.00 | -2.2 | 30,920 | -0.01% |
|
| 2022/03/24 | 2.6 | 237.88 | 4 | 237.88 | 238.50 | -1.4 | 31,276 | 0.00% |
|
| 2022/03/23 | 20 | 238.80 | 34.4 | 237.86 | 239.00 | -14.4 | 31,287 | -0.05% |
|
| 2022/03/22 | 14.2 | 228.85 | 16.4 | 227.92 | 232.00 | -2.2 | 31,155 | -0.01% |
|
| 2022/03/21 | 29 | 225.17 | 8.3 | 223.13 | 226.00 | 20.7 | 31,103 | 0.07% |
|
| 2022/03/18 | 6.2 | 220.72 | 4.1 | 219.76 | 219.50 | 2.1 | 31,121 | 0.01% |
|
| 2022/03/17 | 13 | 222.69 | 16 | 224.00 | 225.50 | -3 | 31,208 | -0.01% |
|
| 2022/03/16 | 12 | 215.08 | 5.2 | 218.52 | 212.50 | 6.8 | 31,179 | 0.02% |
|
| 2022/03/15 | 22 | 218.34 | 18.4 | 221.04 | 217.50 | 3.6 | 31,113 | 0.01% |
|
| 2022/03/14 | 7.7 | 224.26 | 6 | 224.08 | 225.00 | 1.7 | 31,009 | 0.01% |
|
| 2022/03/11 | 4.2 | 235.79 | 4.2 | 236.02 | 235.50 | 0 | 30,728 | 0.00% |
|
| 2022/03/10 | 6 | 238.83 | 10.2 | 238.18 | 241.00 | -4.2 | 30,780 | -0.01% |
|
| 2022/03/09 | 9.1 | 222.53 | 12 | 223.17 | 227.00 | -2.9 | 30,999 | -0.01% |
|
| 2022/03/08 | 11.1 | 222.08 | 11.4 | 222.22 | 216.00 | -0.3 | 30,961 | 0.00% |
|
| 2022/03/07 | 19.4 | 230.59 | 21.1 | 224.73 | 222.00 | -1.7 | 31,407 | -0.01% |
|
| 2022/03/04 | 8.1 | 247.50 | 8.2 | 248.84 | 245.00 | -0.1 | 31,477 | 0.00% |
|
| 2022/03/03 | 6.5 | 249.98 | 1 | 254.00 | 246.00 | 5.5 | 31,984 | 0.02% |
|
| 2022/03/02 | 9.3 | 246.81 | 9.3 | 248.54 | 250.00 | 0 | 32,633 | 0.00% |
|
| 2022/03/01 | 15.8 | 255.25 | 3.1 | 257.94 | 246.50 | 12.7 | 32,721 | 0.04% |
|
| 2022/02/25 | 16 | 257.75 | 18.1 | 256.59 | 254.00 | -2.1 | 32,163 | -0.01% |
|
| 2022/02/24 | 18.2 | 244.43 | 18.7 | 244.84 | 243.00 | -0.5 | 31,324 | 0.00% |
|
| 2022/02/23 | 4.6 | 238.20 | 5.3 | 235.52 | 240.50 | -0.7 | 30,098 | 0.00% |
|
| 2022/02/21 | 9.2 | 239.03 | 5 | 237.20 | 237.50 | 4.2 | 29,981 | 0.01% |
|
| 2022/02/18 | 5 | 239.70 | 25.1 | 240.96 | 242.00 | -20.1 | 29,739 | -0.07% |
|
| 2022/02/17 | 5 | 236.30 | 5.3 | 233.19 | 234.50 | -0.3 | 29,288 | 0.00% |
|
| 2022/02/16 | 5.2 | 232.87 | 7.3 | 234.55 | 233.50 | -2.1 | 29,726 | -0.01% |
|
| 2022/02/15 | 1 | 222.00 | 6.3 | 224.48 | 222.50 | -5.3 | 29,955 | -0.02% |
|
| 2022/02/14 | 14.1 | 217.07 | 9 | 217.67 | 217.50 | 5.1 | 30,312 | 0.02% |
|
| 2022/02/11 | 5 | 221.50 | 6 | 222.00 | 222.00 | -1 | 30,787 | 0.00% |
|
| 2022/02/10 | 6.1 | 219.88 | 4 | 221.13 | 217.50 | 2.1 | 31,135 | 0.01% |
|
| 2022/02/09 | 1.1 | 220.00 | 8.9 | 216.06 | 221.50 | -7.8 | 31,084 | -0.03% |
|
| 2022/02/08 | 1 | 203.50 | 3.3 | 205.18 | 205.50 | -2.3 | 31,235 | -0.01% |
|
| 2022/02/07 | 2.2 | 203.11 | 2.1 | 202.47 | 203.00 | 0.1 | 31,609 | 0.00% |
|
| 2022/01/26 | 3.2 | 201.16 | 1.1 | 201.55 | 200.00 | 2.1 | 32,474 | 0.01% |
|
| 2022/01/25 | 4.2 | 200.93 | 5 | 202.50 | 200.50 | -0.9 | 33,702 | 0.00% |
|
| 2022/01/24 | 5.2 | 200.43 | 5.2 | 200.66 | 207.00 | 0 | 34,432 | 0.00% |
|
| 2022/01/21 | 13.8 | 207.84 | 5 | 206.50 | 201.00 | 8.8 | 35,464 | 0.02% |
|
| 2022/01/20 | 0.1 | 219.50 | 0.1 | 218.17 | 222.00 | 0 | 36,943 | 0.00% |
|
| 2022/01/19 | 6.2 | 216.31 | 1 | 217.00 | 215.50 | 5.2 | 37,518 | 0.01% |
|
| 2022/01/18 | 0 | 223.50 | 2 | 225.25 | 222.00 | -2 | 38,503 | -0.01% |
|
| 2022/01/17 | 2 | 223.00 | 1.2 | 223.00 | 221.50 | 0.9 | 39,119 | 0.00% |
|
| 2022/01/14 | 4.1 | 216.41 | 11.3 | 214.56 | 220.00 | -7.3 | 39,465 | -0.02% |
|
| 2022/01/13 | 7.2 | 216.82 | 5 | 216.60 | 218.00 | 2.2 | 39,962 | 0.01% |
|
| 2022/01/12 | 5 | 214.80 | 8.4 | 215.27 | 216.00 | -3.4 | 41,611 | -0.01% |
|
| 2022/01/11 | 2.2 | 209.60 | 1 | 208.53 | 208.50 | 1.1 | 42,418 | 0.00% |
|
| 2022/01/10 | 11.2 | 211.30 | 2.2 | 207.77 | 209.50 | 9.1 | 42,602 | 0.02% |
|
| 2022/01/07 | 18 | 214.83 | 19 | 216.19 | 217.50 | -1 | 42,644 | 0.00% |
|
| 2022/01/06 | 14.3 | 224.37 | 7.1 | 225.30 | 221.00 | 7.2 | 42,499 | 0.02% |
|
| 2022/01/05 | 2 | 233.00 | 3 | 235.50 | 230.00 | -1 | 42,443 | 0.00% |
|
| 2022/01/04 | 3.2 | 234.24 | 4.2 | 235.30 | 237.00 | -1 | 42,333 | 0.00% |
|
| 2022/01/03 | 4 | 234.25 | 4 | 238.00 | 231.00 | 0 | 42,224 | 0.00% |
|
| 2021/12/30 | 3.1 | 230.98 | 1 | 230.50 | 231.00 | 2.1 | 42,145 | 0.00% |
|
| 2021/12/29 | 1.2 | 234.71 | 5 | 237.70 | 233.00 | -3.8 | 42,103 | -0.01% |
|
| 2021/12/28 | 8.2 | 238.88 | 2 | 236.25 | 239.00 | 6.2 | 42,363 | 0.01% |
|
| 2021/12/27 | 9.1 | 243.94 | 12.1 | 244.20 | 236.00 | -3.1 | 42,571 | -0.01% |
|
| 2021/12/24 | 7 | 239.21 | 3 | 239.00 | 239.00 | 4 | 42,333 | 0.01% |
|
| 2021/12/23 | 17.1 | 235.79 | 16.4 | 235.72 | 240.00 | 0.7 | 42,380 | 0.00% |
|
| 2021/12/22 | 5.1 | 226.53 | 14.1 | 225.79 | 227.50 | -9 | 41,890 | -0.02% |
|
| 2021/12/21 | 4.2 | 217.83 | 5 | 219.50 | 222.50 | -0.9 | 41,888 | 0.00% |
|
| 2021/12/20 | 12 | 219.46 | 4 | 219.38 | 218.00 | 8 | 42,008 | 0.02% |
|
| 2021/12/17 | 6.2 | 221.04 | 3 | 226.33 | 222.00 | 3.2 | 41,913 | 0.01% |
|
| 2021/12/16 | 2 | 223.00 | 10 | 224.10 | 225.00 | -8 | 41,271 | -0.02% |
|
| 2021/12/15 | 4 | 221.88 | 10.3 | 221.09 | 221.50 | -6.3 | 41,202 | -0.02% |
|
| 2021/12/14 | 8.2 | 216.77 | 1 | 217.00 | 216.00 | 7.2 | 41,149 | 0.02% |
|
| 2021/12/13 | 7 | 223.43 | 6 | 222.00 | 220.50 | 1 | 41,250 | 0.00% |
|
| 2021/12/10 | 2 | 221.50 | 10.2 | 222.99 | 224.50 | -8.2 | 41,011 | -0.02% |
|
| 2021/12/09 | 13.2 | 223.19 | 10 | 223.40 | 218.00 | 3.2 | 40,704 | 0.01% |
|
| 2021/12/08 | 2.3 | 222.31 | 6 | 221.75 | 221.00 | -3.8 | 40,307 | -0.01% |
|
| 2021/12/07 | 14 | 219.32 | 9.3 | 222.87 | 216.50 | 4.7 | 40,093 | 0.01% |
|
| 2021/12/06 | 8.1 | 218.12 | 5 | 219.40 | 219.00 | 3.1 | 39,898 | 0.01% |
|
| 2021/12/03 | 1 | 215.00 | 5 | 216.80 | 217.50 | -4 | 40,230 | -0.01% |
|
| 2021/12/02 | 32.3 | 219.16 | 24.1 | 215.47 | 213.00 | 8.2 | 40,435 | 0.02% |
|
| 2021/12/01 | 7.3 | 223.64 | 4 | 223.39 | 223.50 | 3.2 | 40,183 | 0.01% |
|
| 2021/11/30 | 24.1 | 225.51 | 25.5 | 224.52 | 228.00 | -1.4 | 40,365 | 0.00% |
|
| 2021/11/29 | 16 | 209.03 | 23 | 209.09 | 213.00 | -7 | 39,603 | -0.02% |
|
| 2021/11/26 | 18.2 | 207.84 | 16 | 208.16 | 207.50 | 2.2 | 39,141 | 0.01% |
|
| 2021/11/25 | 17 | 204.71 | 20.3 | 205.57 | 210.50 | -3.3 | 38,392 | -0.01% |
|
| 2021/11/24 | 9 | 199.67 | 8.9 | 200.88 | 198.50 | 0.2 | 37,769 | 0.00% |
|
| 2021/11/23 | 2 | 197.75 | 6 | 197.57 | 197.00 | -4 | 37,719 | -0.01% |
|
| 2021/11/22 | 3 | 194.32 | 22 | 190.51 | 196.00 | -19 | 37,712 | -0.05% |
|
| 2021/11/19 | 23 | 196.24 | 7.3 | 194.57 | 195.50 | 15.7 | 37,944 | 0.04% |
|
| 2021/11/18 | 14.3 | 193.57 | 11 | 191.82 | 192.50 | 3.3 | 37,931 | 0.01% |
|
| 2021/11/17 | 1 | 196.00 | 1 | 195.00 | 198.00 | 0 | 37,752 | 0.00% |
|
| 2021/11/16 | 6.2 | 195.08 | 7.1 | 195.44 | 195.00 | -0.9 | 37,770 | 0.00% |
|
| 2021/11/15 | 16.8 | 199.18 | 26 | 200.08 | 196.00 | -9.2 | 37,550 | -0.02% |
|
| 2021/11/12 | 3 | 201.98 | 20.2 | 199.23 | 202.00 | -17.2 | 37,218 | -0.05% |
|
| 2021/11/11 | 19 | 197.50 | 18.3 | 196.95 | 195.00 | 0.7 | 36,710 | 0.00% |
|
| 2021/11/10 | 32 | 197.92 | 13 | 196.65 | 199.50 | 19 | 36,293 | 0.05% |
|
| 2021/11/09 | 26.1 | 195.44 | 16.2 | 193.74 | 192.50 | 10 | 36,056 | 0.03% |
|
| 2021/11/08 | 5.2 | 188.66 | 9 | 188.61 | 190.00 | -3.8 | 35,453 | -0.01% |
|
| 2021/11/05 | 13.1 | 191.71 | 32.1 | 188.31 | 195.00 | -19 | 35,339 | -0.05% |
|
| 2021/11/04 | 9 | 191.39 | 8 | 192.49 | 190.00 | 1 | 34,840 | 0.00% |
|
| 2021/11/03 | 26.5 | 185.85 | 16 | 186.94 | 187.50 | 10.5 | 34,226 | 0.03% |
|
| 2021/11/02 | 23 | 196.52 | 44 | 194.09 | 196.00 | -21 | 33,303 | -0.06% |
|
| 2021/11/01 | 92.2 | 193.60 | 84 | 193.28 | 189.00 | 8.2 | 32,188 | 0.03% |
|
| 2021/10/29 | 62 | 182.56 | 66 | 183.46 | 190.00 | -4 | 31,402 | -0.01% |
|
| 2021/10/28 | 179 | 177.64 | 172 | 177.90 | 178.50 | 7 | 30,448 | 0.02% |
大買/大賣/
|
| 2021/10/27 | 3 | 169.83 | 10.6 | 171.02 | 171.50 | -7.6 | 28,531 | -0.03% |
|
| 2021/10/26 | 29 | 156.53 | 22 | 155.45 | 156.00 | 7 | 28,742 | 0.02% |
|
| 2021/10/25 | 19 | 148.82 | 41.3 | 147.86 | 150.50 | -22.3 | 29,124 | -0.08% |
|
| 2021/10/22 | 34 | 144.40 | 21.1 | 144.19 | 143.50 | 13 | 29,002 | 0.04% |
|
| 2021/10/21 | 19.4 | 143.35 | 20 | 143.05 | 142.00 | -0.6 | 28,860 | 0.00% |
|
| 2021/10/20 | 26 | 146.56 | 29.7 | 146.12 | 145.50 | -3.7 | 28,646 | -0.01% |
|
| 2021/10/19 | 40 | 137.00 | 45.1 | 138.93 | 141.50 | -5.1 | 27,469 | -0.02% |
|
| 2021/10/18 | 10 | 128.90 | 13.2 | 128.82 | 129.00 | -3.2 | 27,003 | -0.01% |
|
| 2021/10/15 | 5 | 123.00 | 9.2 | 124.28 | 126.00 | -4.2 | 27,093 | -0.02% |
|
| 2021/10/14 | 3.2 | 116.13 | 3 | 117.67 | 117.00 | 0.2 | 26,922 | 0.00% |
|
| 2021/10/13 | 23 | 122.98 | 37 | 122.12 | 116.00 | -14 | 26,806 | -0.05% |
|
| 2021/10/12 | 21 | 128.81 | 1 | 126.00 | 124.00 | 20 | 26,618 | 0.08% |
|
| 2021/10/08 | 8 | 128.50 | 11.2 | 129.10 | 130.00 | -3.2 | 26,985 | -0.01% |
|
| 2021/10/07 | 9 | 127.28 | 2 | 126.75 | 126.50 | 7 | 27,350 | 0.03% |
|
| 2021/10/06 | 6 | 123.00 | 19.2 | 121.85 | 121.50 | -13.2 | 27,579 | -0.05% |
|
| 2021/10/05 | 7 | 124.71 | 7 | 124.79 | 125.50 | 0 | 28,182 | 0.00% |
|
| 2021/10/04 | 2 | 124.00 | 22 | 124.84 | 122.50 | -20 | 28,552 | -0.07% |
|
| 2021/10/01 | 1 | 127.50 | 4 | 127.25 | 127.50 | -3 | 29,957 | -0.01% |
|
| 2021/09/30 | 22 | 130.11 | 7 | 130.07 | 132.00 | 15 | 30,758 | 0.05% |
|
| 2021/09/29 | 7.2 | 131.38 | 0 | 0.00 | 131.00 | 7.2 | 30,847 | 0.02% |
|
| 2021/09/28 | 4.1 | 132.50 | 5 | 136.50 | 137.00 | -0.9 | 31,223 | 0.00% |
|
| 2021/09/27 | 14.3 | 138.01 | 7 | 137.29 | 138.00 | 7.3 | 31,120 | 0.02% |
|
| 2021/09/24 | 1 | 143.00 | 3 | 144.45 | 143.00 | -2 | 31,299 | -0.01% |
|
| 2021/09/23 | 14 | 143.68 | 4 | 144.25 | 142.00 | 10 | 31,283 | 0.03% |
|
| 2021/09/22 | 6.3 | 141.66 | 2 | 142.00 | 141.00 | 4.3 | 31,298 | 0.01% |
|
| 2021/09/17 | 3.4 | 145.41 | 2.1 | 145.69 | 147.50 | 1.3 | 31,413 | 0.00% |
|
| 2021/09/16 | 8.1 | 146.37 | 35.4 | 145.66 | 145.50 | -27.3 | 31,702 | -0.09% |
|
| 2021/09/15 | 25.1 | 141.90 | 0 | 0.00 | 141.50 | 25.1 | 32,148 | 0.08% |
|
| 2021/09/14 | 6 | 144.25 | 5 | 144.50 | 142.50 | 1 | 32,906 | 0.00% |
|
| 2021/09/13 | 0 | 0.00 | 2.1 | 144.74 | 144.50 | -2.1 | 34,201 | -0.01% |
|
| 2021/09/10 | 10.2 | 142.51 | 10.4 | 143.53 | 145.50 | -0.3 | 34,822 | 0.00% |
|
| 2021/09/09 | 26.6 | 143.16 | 24 | 143.33 | 144.00 | 2.6 | 35,693 | 0.01% |
|
| 2021/09/08 | 14.4 | 142.12 | 15 | 142.53 | 143.00 | -0.7 | 36,309 | 0.00% |
|
| 2021/09/07 | 23.3 | 147.83 | 19 | 148.71 | 148.50 | 4.3 | 36,278 | 0.01% |
|
| 2021/09/06 | 33 | 155.45 | 32 | 155.38 | 154.50 | 1 | 36,028 | 0.00% |
|
| 2021/09/03 | 11 | 151.23 | 17.1 | 152.25 | 155.00 | -6.1 | 36,071 | -0.02% |
|
| 2021/09/02 | 3 | 147.67 | 3.2 | 149.93 | 147.50 | -0.2 | 36,138 | 0.00% |
|
| 2021/09/01 | 1 | 150.00 | 15.2 | 149.86 | 148.50 | -14.2 | 36,936 | -0.04% |
|
| 2021/08/31 | 4.2 | 146.38 | 1 | 148.00 | 147.50 | 3.2 | 38,702 | 0.01% |
|
| 2021/08/30 | 13 | 147.58 | 12 | 147.88 | 148.00 | 1 | 40,199 | 0.00% |
|
| 2021/08/27 | 1 | 143.00 | 19.5 | 145.10 | 144.50 | -18.5 | 40,642 | -0.05% |
|
| 2021/08/26 | 6 | 140.92 | 1.2 | 140.43 | 139.50 | 4.9 | 41,119 | 0.01% |
|
| 2021/08/25 | 11 | 141.91 | 13.4 | 142.86 | 142.50 | -2.4 | 41,272 | -0.01% |
|
| 2021/08/24 | 2.3 | 139.35 | 3.1 | 139.30 | 136.50 | -0.8 | 41,305 | 0.00% |
|
| 2021/08/23 | 5.4 | 137.96 | 1 | 138.00 | 138.00 | 4.4 | 41,850 | 0.01% |
|
| 2021/08/20 | 9 | 133.33 | 12 | 134.38 | 134.00 | -3 | 41,914 | -0.01% |
|
| 2021/08/19 | 9.1 | 134.16 | 1 | 136.00 | 131.00 | 8.1 | 41,943 | 0.02% |
|
| 2021/08/18 | 6 | 134.50 | 6.4 | 131.66 | 138.00 | -0.4 | 41,982 | 0.00% |
|
| 2021/08/17 | 2 | 132.00 | 10 | 132.65 | 128.50 | -8 | 42,183 | -0.02% |
|
| 2021/08/16 | 0 | 0.00 | 1 | 133.50 | 136.50 | -1 | 42,389 | 0.00% |
|
| 2021/08/13 | 6.1 | 135.51 | 1 | 136.00 | 135.00 | 5.1 | 42,727 | 0.01% |
|
| 2021/08/12 | 3.1 | 141.16 | 3.1 | 140.05 | 142.00 | 0 | 42,740 | 0.00% |
|
| 2021/08/11 | 1.2 | 139.46 | 1 | 140.50 | 138.50 | 0.2 | 42,965 | 0.00% |
|
| 2021/08/10 | 8.2 | 141.38 | 2 | 140.25 | 141.00 | 6.2 | 43,419 | 0.01% |
|
| 2021/08/09 | 14 | 145.61 | 2.2 | 146.09 | 145.00 | 11.8 | 43,941 | 0.03% |
|
| 2021/08/06 | 3.1 | 146.02 | 1 | 147.00 | 146.00 | 2.1 | 44,561 | 0.00% |
|
| 2021/08/05 | 1 | 149.50 | 5 | 150.29 | 148.50 | -4 | 44,987 | -0.01% |
|
| 2021/08/04 | 3.5 | 148.64 | 1 | 147.50 | 147.00 | 2.5 | 45,362 | 0.01% |
|
| 2021/08/03 | 7 | 148.00 | 24.2 | 148.61 | 150.00 | -17.2 | 45,466 | -0.04% |
|
| 2021/08/02 | 17 | 145.24 | 1 | 147.00 | 145.50 | 16 | 45,164 | 0.04% |
|
| 2021/07/30 | 26.4 | 147.28 | 10.7 | 148.27 | 146.00 | 15.7 | 45,517 | 0.03% |
|
| 2021/07/29 | 13.4 | 147.78 | 27.4 | 149.37 | 151.50 | -13.9 | 45,311 | -0.03% |
|
| 2021/07/28 | 15.2 | 133.97 | 5.1 | 135.40 | 138.00 | 10.1 | 44,177 | 0.02% |
|
| 2021/07/27 | 14.2 | 142.25 | 14 | 142.00 | 142.00 | 0.2 | 44,252 | 0.00% |
|
| 2021/07/26 | 3.3 | 146.00 | 11 | 144.55 | 146.00 | -7.7 | 44,447 | -0.02% |
|
| 2021/07/23 | 8 | 143.69 | 4 | 144.38 | 139.50 | 4 | 45,863 | 0.01% |
|
| 2021/07/22 | 2 | 142.25 | 8 | 144.63 | 146.50 | -6 | 45,892 | -0.01% |
|
| 2021/07/21 | 10 | 142.15 | 13 | 141.08 | 137.50 | -3 | 45,871 | -0.01% |
|
| 2021/07/20 | 10 | 142.00 | 7 | 142.64 | 141.50 | 3 | 46,677 | 0.01% |
|
| 2021/07/19 | 5 | 143.00 | 6 | 142.92 | 142.00 | -1 | 46,741 | 0.00% |
|
| 2021/07/16 | 2 | 143.25 | 2 | 143.25 | 143.50 | 0 | 46,909 | 0.00% |
|
| 2021/07/15 | 11.1 | 143.09 | 8 | 143.75 | 143.50 | 3.1 | 46,916 | 0.01% |
|
| 2021/07/14 | 4 | 140.75 | 9 | 142.28 | 143.00 | -5 | 46,657 | -0.01% |
|
| 2021/07/13 | 6 | 140.75 | 6 | 142.67 | 136.00 | 0 | 46,685 | 0.00% |
|
| 2021/07/12 | 25 | 144.18 | 20 | 143.30 | 140.50 | 5 | 46,350 | 0.01% |
|
| 2021/07/09 | 22 | 142.68 | 17 | 142.68 | 142.50 | 5 | 45,699 | 0.01% |
|
| 2021/07/08 | 49 | 143.72 | 47 | 144.79 | 141.00 | 2 | 45,170 | 0.00% |
|
| 2021/07/07 | 3 | 136.00 | 11.1 | 138.15 | 137.00 | -8.1 | 43,617 | -0.02% |
|
| 2021/07/06 | 10 | 134.10 | 3.1 | 132.70 | 132.50 | 6.9 | 42,823 | 0.02% |
|
| 2021/07/05 | 22 | 132.41 | 17 | 132.21 | 132.00 | 5 | 42,622 | 0.01% |
|
| 2021/07/02 | 1 | 128.50 | 3.1 | 126.37 | 126.50 | -2.1 | 42,212 | 0.00% |
|
| 2021/07/01 | 5.2 | 124.31 | 11 | 124.23 | 123.50 | -5.8 | 42,277 | -0.01% |
|
| 2021/06/30 | 0 | 0.00 | 3.2 | 129.12 | 129.00 | -3.2 | 42,027 | -0.01% |
|
| 2021/06/29 | 3.1 | 129.52 | 5.7 | 128.94 | 127.50 | -2.5 | 42,316 | -0.01% |
|
| 2021/06/28 | 5.1 | 127.40 | 6 | 128.00 | 129.00 | -0.9 | 42,459 | 0.00% |
|
| 2021/06/25 | 5.2 | 129.15 | 9 | 129.11 | 127.50 | -3.8 | 43,049 | -0.01% |
|
| 2021/06/24 | 19 | 132.71 | 16 | 132.69 | 131.00 | 3 | 42,902 | 0.01% |
|
| 2021/06/23 | 31.6 | 135.94 | 15 | 135.93 | 132.00 | 16.6 | 42,736 | 0.04% |
|
| 2021/06/22 | 46.2 | 136.16 | 44.2 | 136.69 | 134.50 | 2.1 | 42,414 | 0.00% |
|
| 2021/06/21 | 19 | 133.11 | 22 | 131.93 | 131.00 | -3 | 41,300 | -0.01% |
|
| 2021/06/18 | 22 | 136.70 | 35.2 | 136.45 | 130.00 | -13.2 | 40,949 | -0.03% |
|
| 2021/06/17 | 33.3 | 133.30 | 11.3 | 131.69 | 134.00 | 22 | 40,204 | 0.05% |
|
| 2021/06/16 | 10 | 130.30 | 4.6 | 129.93 | 126.00 | 5.4 | 39,790 | 0.01% |
|
| 2021/06/15 | 16.3 | 128.21 | 19 | 127.79 | 127.00 | -2.7 | 39,540 | -0.01% |
|
| 2021/06/11 | 37 | 126.72 | 31 | 126.24 | 124.50 | 6 | 39,293 | 0.02% |
|
| 2021/06/10 | 18.2 | 126.86 | 12 | 127.25 | 129.00 | 6.2 | 38,866 | 0.02% |
|
| 2021/06/09 | 33.4 | 128.72 | 48.3 | 128.22 | 127.00 | -14.9 | 38,364 | -0.04% |
|
| 2021/06/08 | 55.4 | 128.47 | 61.2 | 129.50 | 125.50 | -5.8 | 37,625 | -0.02% |
|
| 2021/06/07 | 41 | 122.38 | 54 | 124.00 | 127.50 | -13 | 35,915 | -0.04% |
|
| 2021/06/04 | 46 | 117.82 | 28 | 117.95 | 117.50 | 18 | 34,528 | 0.05% |
|
| 2021/06/03 | 31 | 118.77 | 37.2 | 119.82 | 121.50 | -6.2 | 34,260 | -0.02% |
|
| 2021/06/02 | 16.1 | 114.44 | 13 | 111.46 | 110.50 | 3.1 | 33,571 | 0.01% |
|
| 2021/06/01 | 15 | 113.43 | 11.2 | 113.41 | 113.00 | 3.8 | 33,590 | 0.01% |
|
| 2021/05/31 | 15.2 | 110.57 | 22 | 110.57 | 112.50 | -6.8 | 33,698 | -0.02% |
|
| 2021/05/28 | 3 | 105.50 | 2 | 102.25 | 104.50 | 1 | 33,554 | 0.00% |
|
| 2021/05/27 | 5 | 100.68 | 4 | 101.38 | 101.00 | 1 | 33,888 | 0.00% |
|
| 2021/05/26 | 4.3 | 105.74 | 8 | 104.19 | 103.00 | -3.7 | 34,331 | -0.01% |
|
| 2021/05/25 | 19 | 107.11 | 13 | 106.23 | 105.50 | 6 | 35,061 | 0.02% |
|
| 2021/05/24 | 3 | 101.17 | 4 | 102.13 | 103.50 | -1 | 36,108 | 0.00% |
|
| 2021/05/21 | 20 | 97.85 | 27 | 98.08 | 100.50 | -7 | 37,302 | -0.02% |
|
| 2021/05/20 | 11 | 96.50 | 6 | 99.22 | 94.60 | 5 | 37,401 | 0.01% |
|
| 2021/05/19 | 12 | 98.21 | 14 | 98.93 | 98.10 | -2 | 37,295 | -0.01% |
|
| 2021/05/18 | 31 | 97.61 | 34 | 97.57 | 99.70 | -3 | 37,232 | -0.01% |
|
| 2021/05/17 | 14 | 93.19 | 14 | 97.16 | 93.10 | 0 | 37,215 | 0.00% |
|
| 2021/05/14 | 0 | 0.00 | 1 | 97.00 | 95.00 | -1 | 37,677 | 0.00% |
|
| 2021/05/13 | 1 | 92.30 | 11 | 89.63 | 94.60 | -10 | 38,375 | -0.03% |
|
| 2021/05/12 | 4 | 93.13 | 10 | 91.72 | 91.20 | -6 | 38,151 | -0.02% |
|
| 2021/05/11 | 7 | 97.67 | 5.5 | 96.73 | 96.40 | 1.6 | 37,916 | 0.00% |
|
| 2021/05/10 | 1 | 101.00 | 3.3 | 102.00 | 101.50 | -2.3 | 37,896 | -0.01% |
|
| 2021/05/07 | 69.2 | 106.59 | 58.1 | 107.09 | 106.50 | 11 | 37,982 | 0.03% |
|
| 2021/05/06 | 22.3 | 103.48 | 23.4 | 104.14 | 106.50 | -1.1 | 37,971 | 0.00% |
|
| 2021/05/05 | 36.3 | 103.02 | 26 | 99.71 | 99.00 | 10.3 | 37,700 | 0.03% |
|
| 2021/05/04 | 39.5 | 104.49 | 60 | 102.36 | 104.50 | -20.5 | 37,873 | -0.05% |
|
| 2021/05/03 | 12 | 114.13 | 15 | 112.80 | 109.50 | -3 | 37,914 | -0.01% |
|
| 2021/04/29 | 60.2 | 117.07 | 52.2 | 115.81 | 115.00 | 8 | 38,351 | 0.02% |
|
| 2021/04/28 | 13 | 109.04 | 232 | 112.42 | 112.50 | -219 | 36,899 | -0.59% |
大賣/鉅額交易
|
| 2021/04/27 | 6 | 102.50 | 21 | 102.50 | 102.50 | -15 | 36,684 | -0.04% |
|
| 2021/04/26 | 33 | 96.68 | 44.8 | 98.72 | 99.80 | -11.8 | 36,282 | -0.03% |
|
| 2021/04/23 | 1 | 92.50 | 4 | 93.93 | 94.20 | -3 | 35,756 | -0.01% |
|
| 2021/04/22 | 5 | 93.48 | 9 | 93.73 | 90.80 | -4 | 36,308 | -0.01% |
|
| 2021/04/21 | 7 | 92.93 | 12.1 | 92.93 | 92.60 | -5.1 | 36,378 | -0.01% |
|
| 2021/04/20 | 0 | 0.00 | 2 | 93.40 | 93.30 | -2 | 37,309 | -0.01% |
|
| 2021/04/19 | 1 | 93.00 | 24 | 92.84 | 93.20 | -23 | 38,595 | -0.06% |
|
| 2021/04/16 | 5 | 90.40 | 8 | 88.78 | 90.10 | -3 | 38,726 | -0.01% |
|
| 2021/04/15 | 8 | 87.71 | 2 | 87.85 | 87.90 | 6 | 39,070 | 0.02% |
|
| 2021/04/14 | 3 | 87.00 | 0 | 0.00 | 87.50 | 3 | 39,642 | 0.01% |
|
| 2021/04/13 | 2 | 89.85 | 0 | 0.00 | 88.00 | 2 | 41,201 | 0.00% |
|
| 2021/04/12 | 16 | 90.38 | 1 | 89.90 | 89.60 | 15 | 42,270 | 0.04% |
|
| 2021/04/09 | 17 | 91.75 | 22 | 93.10 | 91.70 | -5 | 43,353 | -0.01% |
|
| 2021/04/08 | 20 | 91.44 | 12 | 92.56 | 92.90 | 8 | 43,479 | 0.02% |
|
| 2021/04/07 | 2 | 91.35 | 4 | 94.05 | 91.40 | -2 | 43,664 | 0.00% |
|
| 2021/04/06 | 0 | 0.00 | 18 | 92.85 | 93.10 | -18 | 43,839 | -0.04% |
|
| 2021/04/01 | 10 | 92.33 | 6 | 92.57 | 91.60 | 4 | 43,770 | 0.01% |
|
| 2021/03/31 | 3 | 91.80 | 1.1 | 91.72 | 91.50 | 1.9 | 43,520 | 0.00% |
|
| 2021/03/30 | 28 | 92.91 | 33 | 92.53 | 91.20 | -5 | 43,491 | -0.01% |
|
| 2021/03/29 | 4 | 89.95 | 3 | 90.33 | 89.80 | 1 | 43,283 | 0.00% |
|
| 2021/03/26 | 4.1 | 89.95 | 21 | 89.41 | 89.90 | -16.9 | 43,297 | -0.04% |
|
| 2021/03/25 | 11 | 86.56 | 1 | 87.20 | 85.90 | 10 | 43,389 | 0.02% |
|
| 2021/03/24 | 9 | 88.77 | 24 | 88.76 | 87.90 | -15 | 43,405 | -0.03% |
|
| 2021/03/23 | 13 | 88.07 | 9 | 89.12 | 88.00 | 4 | 44,490 | 0.01% |
|
| 2021/03/22 | 25.1 | 87.86 | 28 | 87.73 | 87.70 | -3 | 45,900 | -0.01% |
|
| 2021/03/19 | 28 | 90.70 | 6 | 89.00 | 89.00 | 22 | 46,716 | 0.05% |
|
| 2021/03/18 | 12 | 92.86 | 6.1 | 92.77 | 92.10 | 5.9 | 46,643 | 0.01% |
|
| 2021/03/17 | 2 | 91.00 | 2 | 91.25 | 90.90 | 0 | 47,115 | 0.00% |
|
| 2021/03/16 | 43 | 90.89 | 33 | 90.71 | 90.70 | 10 | 47,263 | 0.02% |
|
| 2021/03/15 | 7 | 90.67 | 5 | 91.24 | 90.60 | 2 | 47,636 | 0.00% |
|
| 2021/03/12 | 20 | 93.08 | 19 | 92.07 | 91.50 | 1 | 47,867 | 0.00% |
|
| 2021/03/11 | 15 | 90.05 | 13.5 | 91.27 | 92.90 | 1.5 | 47,966 | 0.00% |
|
| 2021/03/10 | 25 | 88.71 | 18.3 | 88.69 | 88.70 | 6.7 | 48,491 | 0.01% |
|
| 2021/03/09 | 20 | 88.08 | 16 | 86.78 | 86.60 | 4 | 48,790 | 0.01% |
|
| 2021/03/08 | 42 | 91.12 | 36 | 91.20 | 90.20 | 6 | 48,940 | 0.01% |
|
| 2021/03/05 | 15 | 91.21 | 14 | 91.43 | 91.20 | 1 | 50,104 | 0.00% |
|
| 2021/03/04 | 2 | 92.00 | 6 | 92.00 | 92.70 | -4 | 52,442 | -0.01% |
|
| 2021/03/03 | 15 | 92.73 | 4 | 91.68 | 91.80 | 11 | 53,757 | 0.02% |
|
| 2021/03/02 | 18 | 96.31 | 7 | 96.24 | 94.30 | 11 | 55,577 | 0.02% |
|
| 2021/02/26 | 3 | 97.23 | 5.7 | 96.72 | 97.50 | -2.7 | 56,057 | 0.00% |
|
| 2021/02/25 | 36 | 97.59 | 8 | 99.21 | 95.60 | 28 | 56,942 | 0.05% |
|
| 2021/02/24 | 31.3 | 100.41 | 27.1 | 99.30 | 97.00 | 4.2 | 57,015 | 0.01% |
|
| 2021/02/23 | 15 | 98.67 | 39 | 99.10 | 99.60 | -24 | 55,581 | -0.04% |
|
| 2021/02/22 | 2 | 95.65 | 20 | 94.75 | 95.40 | -18 | 54,311 | -0.03% |
|
| 2021/02/19 | 19 | 91.27 | 13 | 92.15 | 91.60 | 6 | 53,977 | 0.01% |
|
| 2021/02/18 | 13 | 90.95 | 12 | 92.23 | 91.60 | 1 | 54,251 | 0.00% |
|
| 2021/02/17 | 19 | 91.28 | 3.3 | 91.56 | 91.60 | 15.7 | 54,421 | 0.03% |
|
| 2021/02/05 | 68.3 | 85.37 | 67 | 85.63 | 89.70 | 1.3 | 54,179 | 0.00% |
|
| 2021/02/04 | 42 | 83.77 | 34 | 83.14 | 84.10 | 8 | 53,694 | 0.01% |
|
| 2021/02/03 | 7 | 88.30 | 24 | 87.35 | 86.30 | -17 | 53,575 | -0.03% |
|
| 2021/02/02 | 5 | 88.08 | 1 | 88.40 | 88.70 | 4 | 54,535 | 0.01% |
|
| 2021/02/01 | 0 | 0.00 | 14 | 85.59 | 85.80 | -14 | 54,538 | -0.03% |
|
| 2021/01/28 | 17 | 88.73 | 6 | 89.55 | 88.10 | 11 | 55,493 | 0.02% |
|
| 2021/01/27 | 38 | 92.93 | 31 | 92.56 | 92.60 | 7 | 55,971 | 0.01% |
|
| 2021/01/26 | 21 | 97.04 | 19 | 97.75 | 94.00 | 2 | 56,395 | 0.00% |
|
| 2021/01/25 | 28 | 98.01 | 26.3 | 96.00 | 95.70 | 1.7 | 57,058 | 0.00% |
|
| 2021/01/22 | 31.3 | 99.21 | 42 | 99.85 | 101.00 | -10.7 | 57,884 | -0.02% |
|
| 2021/01/21 | 9 | 95.59 | 19 | 95.14 | 95.60 | -10 | 59,732 | -0.02% |
|
| 2021/01/20 | 33 | 94.62 | 27 | 92.58 | 92.40 | 6 | 61,407 | 0.01% |
|
| 2021/01/19 | 1 | 96.00 | 4 | 96.53 | 96.40 | -3 | 61,789 | 0.00% |
|
| 2021/01/18 | 28 | 96.88 | 18 | 95.53 | 95.00 | 10 | 61,976 | 0.02% |
|
| 2021/01/15 | 25 | 98.18 | 33 | 98.67 | 100.00 | -8 | 61,555 | -0.01% |
|
| 2021/01/14 | 11 | 97.56 | 5 | 97.54 | 96.70 | 6 | 61,284 | 0.01% |
|
| 2021/01/13 | 34 | 100.42 | 28 | 100.40 | 97.60 | 6 | 61,781 | 0.01% |
|
| 2021/01/12 | 19 | 96.41 | 69 | 96.89 | 99.40 | -50 | 61,431 | -0.08% |
|
| 2021/01/11 | 3 | 93.57 | 7 | 93.03 | 94.90 | -4 | 60,811 | -0.01% |
|
| 2021/01/08 | 21 | 90.81 | 26 | 90.20 | 90.20 | -5 | 61,011 | -0.01% |
|
| 2021/01/07 | 6 | 93.17 | 16 | 92.64 | 92.10 | -10 | 61,312 | -0.02% |
|
| 2021/01/06 | 87 | 94.61 | 45 | 93.72 | 91.10 | 42 | 61,376 | 0.07% |
|
| 2021/01/05 | 20 | 91.20 | 26 | 92.00 | 94.30 | -6 | 60,159 | -0.01% |
|
| 2021/01/04 | 41 | 91.07 | 32 | 91.56 | 90.50 | 9 | 60,302 | 0.01% |
|
| 2020/12/31 | 13 | 87.26 | 6 | 88.23 | 87.40 | 7 | 60,960 | 0.01% |
|
| 2020/12/30 | 11 | 87.25 | 31 | 87.25 | 86.90 | -20 | 61,035 | -0.03% |
|
| 2020/12/29 | 48 | 85.55 | 50 | 86.08 | 85.70 | -2 | 61,404 | 0.00% |
|
| 2020/12/28 | 4 | 84.90 | 3 | 84.67 | 85.30 | 1 | 61,824 | 0.00% |
|
| 2020/12/25 | 23 | 83.90 | 23 | 84.10 | 84.00 | 0 | 62,192 | 0.00% |
|
| 2020/12/24 | 59 | 85.58 | 57 | 84.60 | 84.50 | 2 | 63,048 | 0.00% |
|
| 2020/12/23 | 47 | 84.35 | 41 | 85.10 | 86.20 | 6 | 63,601 | 0.01% |
|
| 2020/12/22 | 50 | 83.70 | 49 | 82.51 | 82.10 | 1 | 63,628 | 0.00% |
|
| 2020/12/21 | 64 | 83.77 | 62 | 83.88 | 84.40 | 2 | 63,914 | 0.00% |
|
| 2020/12/18 | 27 | 86.50 | 22 | 85.67 | 85.60 | 5 | 63,587 | 0.01% |
|
| 2020/12/17 | 74 | 87.52 | 78 | 87.57 | 86.00 | -4 | 63,837 | -0.01% |
|
| 2020/12/16 | 46 | 87.79 | 24 | 87.75 | 86.70 | 22 | 63,035 | 0.03% |
|
| 2020/12/15 | 30 | 84.99 | 33 | 85.56 | 85.80 | -3 | 61,831 | 0.00% |
|
| 2020/12/14 | 3 | 84.10 | 17 | 83.99 | 83.80 | -14 | 61,512 | -0.02% |
|
| 2020/12/11 | 8 | 83.71 | 0 | 0.00 | 81.60 | 8 | 61,773 | 0.01% |
|
| 2020/12/10 | 6 | 82.27 | 6 | 82.68 | 82.20 | 0 | 62,338 | 0.00% |
|
| 2020/12/09 | 109 | 83.90 | 3 | 84.10 | 83.20 | 106 | 62,771 | 0.17% |
大買/鉅額交易
|
| 2020/12/08 | 7 | 83.59 | 6 | 84.03 | 84.50 | 1 | 62,827 | 0.00% |
|
| 2020/12/07 | 18 | 82.44 | 26 | 82.15 | 82.00 | -8 | 62,863 | -0.01% |
|
| 2020/12/04 | 117 | 82.91 | 6 | 81.25 | 81.30 | 111 | 62,840 | 0.18% |
大買/鉅額交易
|
| 2020/12/03 | 10 | 84.10 | 19 | 83.94 | 83.70 | -9 | 62,580 | -0.01% |
|
| 2020/12/02 | 8 | 85.85 | 7 | 85.27 | 85.20 | 1 | 63,063 | 0.00% |
|
| 2020/12/01 | 241 | 87.90 | 36 | 85.77 | 84.70 | 205 | 63,151 | 0.32% |
大買/鉅額交易
|
| 2020/11/30 | 21 | 92.31 | 24 | 92.19 | 89.90 | -3 | 62,581 | 0.00% |
|
| 2020/11/27 | 34 | 90.69 | 55 | 91.20 | 90.40 | -21 | 60,742 | -0.03% |
|
| 2020/11/26 | 33 | 88.05 | 53 | 87.29 | 89.60 | -20 | 60,438 | -0.03% |
|
| 2020/11/25 | 19 | 83.21 | 19 | 83.78 | 83.10 | 0 | 58,650 | 0.00% |
|
| 2020/11/24 | 49 | 82.59 | 49 | 82.29 | 82.00 | 0 | 58,605 | 0.00% |
|
| 2020/11/23 | 14 | 78.15 | 25.2 | 78.12 | 78.70 | -11.2 | 57,910 | -0.02% |
|
| 2020/11/20 | 17 | 75.44 | 1 | 75.30 | 75.70 | 16 | 57,502 | 0.03% |
|
| 2020/11/19 | 2 | 75.20 | 3 | 76.03 | 74.90 | -1 | 58,172 | 0.00% |
|
| 2020/11/18 | 3 | 75.17 | 3.9 | 75.18 | 75.50 | -0.9 | 59,352 | 0.00% |
|
| 2020/11/17 | 6 | 74.77 | 8 | 75.23 | 74.60 | -2 | 61,134 | 0.00% |
|
| 2020/11/16 | 0 | 0.00 | 5 | 74.14 | 74.60 | -5 | 62,521 | -0.01% |
|
| 2020/11/13 | 6 | 72.73 | 7 | 72.51 | 74.10 | -1 | 63,706 | 0.00% |
|
| 2020/11/12 | 8 | 74.66 | 3 | 73.93 | 72.60 | 5 | 64,521 | 0.01% |
|
| 2020/11/11 | 23 | 73.70 | 18 | 73.74 | 74.30 | 5 | 65,185 | 0.01% |
|
| 2020/11/10 | 17 | 71.45 | 14 | 71.86 | 71.50 | 3 | 66,517 | 0.00% |
|
| 2020/11/09 | 14 | 69.71 | 13 | 69.62 | 69.50 | 1 | 69,019 | 0.00% |
|
| 2020/11/06 | 16 | 70.04 | 39 | 70.51 | 68.80 | -23 | 71,463 | -0.03% |
|
| 2020/11/05 | 14 | 68.61 | 12.5 | 69.23 | 68.80 | 1.5 | 72,740 | 0.00% |
|
| 2020/11/04 | 50.5 | 67.71 | 31 | 67.73 | 68.80 | 19.5 | 72,944 | 0.03% |
|
| 2020/11/03 | 55 | 66.10 | 51 | 66.48 | 66.30 | 4 | 72,802 | 0.01% |
|
| 2020/11/02 | 32 | 66.26 | 35 | 67.07 | 65.20 | -3 | 73,546 | 0.00% |
|
| 2020/10/30 | 21 | 68.80 | 10 | 69.30 | 68.20 | 11 | 74,091 | 0.01% |
|
| 2020/10/29 | 52.2 | 68.27 | 48 | 68.45 | 67.90 | 4.2 | 73,573 | 0.01% |
|
| 2020/10/28 | 41 | 76.07 | 41 | 76.44 | 74.90 | 0 | 71,088 | 0.00% |
|
| 2020/10/27 | 29 | 82.82 | 12 | 82.09 | 81.60 | 17 | 70,088 | 0.02% |
|
| 2020/10/26 | 3 | 84.10 | 0 | 0.00 | 85.40 | 3 | 70,887 | 0.00% |
|
| 2020/10/23 | 14 | 85.93 | 10 | 85.58 | 85.10 | 4 | 71,376 | 0.01% |
|
| 2020/10/22 | 12 | 85.72 | 16 | 86.60 | 87.30 | -4 | 72,429 | -0.01% |
|
| 2020/10/21 | 44 | 87.33 | 54 | 87.01 | 86.40 | -10 | 72,400 | -0.01% |
|
| 2020/10/20 | 0 | 0.00 | 2 | 87.50 | 88.00 | -2 | 71,906 | 0.00% |
|
| 2020/10/19 | 5 | 86.46 | 4 | 86.85 | 85.50 | 1 | 71,528 | 0.00% |
|
| 2020/10/16 | 7 | 86.33 | 6 | 85.33 | 83.70 | 1 | 71,336 | 0.00% |
|
| 2020/10/15 | 9 | 86.18 | 1 | 86.50 | 85.50 | 8 | 71,712 | 0.01% |
|
| 2020/10/14 | 8 | 85.95 | 15 | 86.10 | 85.60 | -7 | 71,470 | -0.01% |
|
| 2020/10/13 | 10 | 84.24 | 12 | 84.72 | 85.50 | -2 | 71,194 | 0.00% |
|
| 2020/10/12 | 15 | 86.23 | 21 | 85.72 | 85.20 | -6 | 70,769 | -0.01% |
|
| 2020/10/08 | 19 | 83.22 | 41 | 82.85 | 84.80 | -22 | 69,865 | -0.03% |
|
| 2020/10/07 | 5 | 78.82 | 6 | 78.78 | 79.00 | -1 | 68,398 | 0.00% |
|
| 2020/10/06 | 19 | 78.32 | 7 | 78.56 | 77.70 | 12 | 68,258 | 0.02% |
|
| 2020/10/05 | 4 | 76.88 | 9 | 76.78 | 78.20 | -5 | 67,908 | -0.01% |
|
| 2020/09/30 | 17 | 73.96 | 13 | 73.74 | 74.40 | 4 | 67,513 | 0.01% |
|
| 2020/09/29 | 21 | 75.36 | 8 | 77.38 | 74.10 | 13 | 67,447 | 0.02% |
|
| 2020/09/28 | 25 | 76.66 | 43 | 76.96 | 77.50 | -18 | 67,495 | -0.03% |
|
| 2020/09/25 | 15 | 73.41 | 12 | 72.64 | 72.50 | 3 | 68,043 | 0.00% |
|
| 2020/09/24 | 23 | 74.17 | 3 | 74.00 | 73.80 | 20 | 68,601 | 0.03% |
|
| 2020/09/23 | 3 | 78.20 | 1 | 78.00 | 77.30 | 2 | 68,536 | 0.00% |
|
| 2020/09/22 | 2 | 78.25 | 1 | 78.40 | 77.40 | 1 | 69,533 | 0.00% |
|
| 2020/09/21 | 6 | 78.57 | 4 | 78.00 | 78.90 | 2 | 70,822 | 0.00% |
|
| 2020/09/18 | 17 | 79.08 | 15 | 78.70 | 78.20 | 2 | 70,780 | 0.00% |
|
| 2020/09/17 | 5 | 79.50 | 13 | 79.41 | 80.20 | -8 | 71,756 | -0.01% |
|
| 2020/09/16 | 3 | 77.60 | 3 | 78.27 | 77.90 | 0 | 71,586 | 0.00% |
|
| 2020/09/15 | 25 | 76.25 | 27 | 77.74 | 76.30 | -2 | 71,361 | 0.00% |
|
| 2020/09/14 | 5 | 74.56 | 11 | 74.74 | 76.00 | -6 | 70,461 | -0.01% |
|
| 2020/09/10 | 18 | 72.73 | 14 | 72.31 | 72.90 | 4 | 70,539 | 0.01% |
|
| 2020/09/09 | 1 | 72.80 | 1 | 73.30 | 73.90 | 0 | 70,631 | 0.00% |
|
| 2020/09/08 | 2 | 73.85 | 1 | 74.00 | 73.20 | 1 | 70,710 | 0.00% |
|
| 2020/09/07 | 7 | 72.99 | 35 | 74.09 | 72.10 | -28 | 70,942 | -0.04% |
|
| 2020/09/04 | 26 | 76.32 | 11 | 76.00 | 75.70 | 15 | 71,624 | 0.02% |
|
| 2020/09/03 | 13 | 79.02 | 18 | 79.01 | 78.60 | -5 | 72,189 | -0.01% |
|
| 2020/09/02 | 39 | 77.81 | 5 | 77.24 | 76.80 | 34 | 71,634 | 0.05% |
|
| 2020/09/01 | 15 | 75.25 | 9 | 75.17 | 77.40 | 6 | 71,278 | 0.01% |
|
| 2020/08/31 | 1 | 74.20 | 1 | 75.10 | 73.60 | 0 | 70,230 | 0.00% |
|
| 2020/08/28 | 14 | 75.52 | 21 | 74.98 | 74.50 | -7 | 70,159 | -0.01% |
|
| 2020/08/27 | 31 | 79.37 | 26 | 77.84 | 77.30 | 5 | 69,615 | 0.01% |
|
| 2020/08/26 | 21 | 78.74 | 23 | 79.75 | 79.60 | -2 | 70,441 | 0.00% |
|
| 2020/08/25 | 17 | 79.69 | 18 | 79.64 | 78.70 | -1 | 71,019 | 0.00% |
|
| 2020/08/24 | 41 | 78.03 | 40 | 77.91 | 79.20 | 1 | 70,251 | 0.00% |
|
| 2020/08/21 | 77 | 81.90 | 77 | 81.22 | 80.60 | 0 | 69,177 | 0.00% |
|
| 2020/08/20 | 44 | 82.41 | 46 | 82.10 | 79.70 | -2 | 67,258 | 0.00% |
|
| 2020/08/19 | 57 | 87.48 | 53 | 87.74 | 88.50 | 4 | 65,728 | 0.01% |
|
| 2020/08/18 | 11 | 84.35 | 10 | 84.24 | 84.10 | 1 | 64,433 | 0.00% |
|
| 2020/08/17 | 20 | 84.19 | 19 | 84.51 | 83.00 | 1 | 63,683 | 0.00% |
|
| 2020/08/14 | 78 | 84.54 | 82 | 82.50 | 85.00 | -4 | 62,732 | -0.01% |
|
| 2020/08/13 | 114 | 85.10 | 113 | 86.05 | 80.60 | 1 | 60,857 | 0.00% |
大買/大賣/
|
| 2020/08/12 | 27 | 86.94 | 22 | 86.42 | 89.00 | 5 | 58,690 | 0.01% |
|
| 2020/08/11 | 5 | 78.64 | 13 | 80.52 | 81.60 | -8 | 56,951 | -0.01% |
|
| 2020/08/10 | 8 | 76.18 | 7 | 77.10 | 76.00 | 1 | 55,194 | 0.00% |
|
| 2020/08/07 | 4 | 75.50 | 3 | 75.67 | 75.50 | 1 | 54,697 | 0.00% |
|
| 2020/08/06 | 20 | 75.28 | 9 | 75.72 | 76.10 | 11 | 54,167 | 0.02% |
|
| 2020/08/05 | 18 | 71.67 | 48 | 72.00 | 73.70 | -30 | 52,876 | -0.06% |
|
| 2020/08/04 | 4 | 66.23 | 6 | 66.13 | 67.00 | -2 | 51,476 | 0.00% |
|
| 2020/08/03 | 1 | 64.30 | 2 | 64.00 | 63.40 | -1 | 51,017 | 0.00% |
|
| 2020/07/31 | 5 | 63.70 | 9 | 64.16 | 64.30 | -4 | 51,372 | -0.01% |
|
| 2020/07/30 | 12 | 61.59 | 30 | 60.50 | 62.90 | -18 | 50,629 | -0.04% |
|
| 2020/07/29 | 4 | 59.05 | 4 | 58.50 | 59.00 | 0 | 49,351 | 0.00% |
|
| 2020/07/28 | 13 | 57.69 | 45 | 58.27 | 59.40 | -32 | 48,793 | -0.07% |
|
| 2020/07/27 | 18 | 56.73 | 3 | 56.20 | 56.50 | 15 | 48,176 | 0.03% |
|
| 2020/07/24 | 5 | 55.20 | 5 | 54.54 | 54.70 | 0 | 49,017 | 0.00% |
|
| 2020/07/23 | 10 | 56.66 | 1 | 56.50 | 56.30 | 9 | 49,234 | 0.02% |
|
| 2020/07/22 | 3 | 56.20 | 7 | 56.63 | 56.50 | -4 | 49,184 | -0.01% |
|
| 2020/07/21 | 13 | 56.24 | 20 | 56.21 | 56.60 | -7 | 48,638 | -0.01% |
|
| 2020/07/20 | 7 | 52.13 | 29 | 52.33 | 53.40 | -22 | 47,666 | -0.05% |
|
| 2020/07/17 | 8 | 51.43 | 0 | 0.00 | 50.80 | 8 | 47,414 | 0.02% |
|
| 2020/07/16 | 0 | 0.00 | 6.5 | 52.58 | 52.40 | -6.5 | 47,493 | -0.01% |
|
| 2020/07/15 | 6 | 53.95 | 3 | 54.00 | 51.80 | 3 | 47,550 | 0.01% |
|
| 2020/07/14 | 10 | 53.00 | 57 | 52.50 | 52.20 | -47 | 47,732 | -0.10% |
|
| 2020/07/13 | 6 | 54.10 | 12 | 54.85 | 53.90 | -6 | 47,803 | -0.01% |
|
| 2020/07/10 | 11 | 54.95 | 10 | 54.60 | 54.40 | 1 | 48,323 | 0.00% |
|
| 2020/07/09 | 11 | 56.52 | 26 | 56.91 | 56.50 | -15 | 48,738 | -0.03% |
|
| 2020/07/08 | 8 | 56.53 | 0 | 0.00 | 56.30 | 8 | 49,117 | 0.02% |
|
| 2020/07/07 | 15 | 55.60 | 8 | 57.30 | 55.90 | 7 | 48,970 | 0.01% |
|
| 2020/07/06 | 20 | 56.23 | 12 | 56.78 | 57.30 | 8 | 48,832 | 0.02% |
|
| 2020/07/03 | 23 | 51.23 | 14 | 51.34 | 53.50 | 9 | 48,232 | 0.02% |
|
| 2020/07/02 | 12 | 50.10 | 3 | 50.60 | 50.80 | 9 | 47,947 | 0.02% |
|
| 2020/07/01 | 6 | 50.48 | 8 | 49.78 | 49.45 | -2 | 47,983 | 0.00% |
|
| 2020/06/30 | 7 | 48.44 | 33 | 49.59 | 50.10 | -26 | 47,110 | -0.06% |
|
| 2020/06/29 | 19 | 46.90 | 15 | 46.40 | 46.30 | 4 | 46,253 | 0.01% |
|
| 2020/06/24 | 19 | 47.57 | 29 | 47.26 | 47.00 | -10 | 46,104 | -0.02% |
|
| 2020/06/23 | 10 | 46.49 | 3 | 46.22 | 46.10 | 7 | 45,327 | 0.02% |
|
| 2020/06/22 | 5 | 45.89 | 5 | 45.92 | 45.85 | 0 | 45,315 | 0.00% |
|
| 2020/06/19 | 1 | 45.50 | 0 | 0.00 | 45.95 | 1 | 45,664 | 0.00% |
|
| 2020/06/18 | 6 | 45.68 | 10 | 45.98 | 45.75 | -4 | 45,725 | -0.01% |
|
| 2020/06/17 | 14 | 45.16 | 5 | 45.49 | 45.00 | 9 | 45,501 | 0.02% |
|
| 2020/06/16 | 3 | 45.07 | 0 | 0.00 | 45.00 | 3 | 45,354 | 0.01% |
|
| 2020/06/15 | 9 | 44.58 | 0 | 0.00 | 44.00 | 9 | 45,893 | 0.02% |
|
| 2020/06/12 | 22 | 44.67 | 39 | 44.79 | 44.80 | -17 | 45,967 | -0.04% |
|
| 2020/06/11 | 39 | 46.23 | 57 | 46.35 | 44.65 | -18 | 45,829 | -0.04% |
|
| 2020/06/10 | 17 | 44.35 | 17 | 44.97 | 45.20 | 0 | 44,609 | 0.00% |
|
| 2020/06/09 | 3 | 43.78 | 1 | 43.50 | 43.30 | 2 | 43,921 | 0.00% |
|
| 2020/06/08 | 28 | 44.04 | 4 | 43.90 | 43.85 | 24 | 44,642 | 0.05% |
|
| 2020/06/05 | 9 | 44.94 | 4 | 45.05 | 44.80 | 5 | 44,671 | 0.01% |
|
| 2020/06/04 | 5 | 44.45 | 27 | 44.54 | 44.80 | -22 | 44,895 | -0.05% |
|
| 2020/06/03 | 2 | 43.85 | 4 | 43.66 | 43.80 | -2 | 44,819 | 0.00% |
|
| 2020/06/02 | 30 | 43.96 | 5 | 44.12 | 43.40 | 25 | 44,441 | 0.06% |
|
| 2020/06/01 | 2 | 41.95 | 44 | 42.36 | 44.10 | -42 | 43,713 | -0.10% |
|
| 2020/05/29 | 5 | 40.20 | 5 | 40.44 | 40.10 | 0 | 42,868 | 0.00% |
|
| 2020/05/28 | 2 | 40.50 | 2 | 40.55 | 40.40 | 0 | 43,321 | 0.00% |
|
| 2020/05/27 | 1 | 40.40 | 0 | 0.00 | 39.90 | 1 | 43,190 | 0.00% |
|
| 2020/05/26 | 4 | 40.33 | 10 | 40.00 | 40.00 | -6 | 43,422 | -0.01% |
|
| 2020/05/25 | 11 | 38.25 | 1 | 38.15 | 39.40 | 10 | 43,314 | 0.02% |
|
| 2020/05/22 | 12 | 40.15 | 1 | 39.40 | 39.15 | 11 | 43,210 | 0.03% |
|
| 2020/05/21 | 0 | 0.00 | 11 | 40.56 | 40.75 | -11 | 42,963 | -0.03% |
|
| 2020/05/20 | 16 | 40.05 | 8 | 39.58 | 39.60 | 8 | 42,730 | 0.02% |
|
| 2020/05/19 | 14 | 38.02 | 12 | 38.67 | 39.10 | 2 | 42,249 | 0.00% |
|
| 2020/05/18 | 19 | 39.84 | 5 | 40.34 | 39.55 | 14 | 40,794 | 0.03% |
|
| 2020/05/15 | 6 | 43.78 | 8 | 43.41 | 43.90 | -2 | 39,772 | -0.01% |
|
| 2020/05/14 | 15 | 44.45 | 11 | 44.54 | 42.80 | 4 | 39,458 | 0.01% |
|
| 2020/05/13 | 4 | 45.26 | 0 | 0.00 | 44.70 | 4 | 39,414 | 0.01% |
|
| 2020/05/12 | 9 | 44.98 | 6 | 44.68 | 45.00 | 3 | 39,518 | 0.01% |
|
| 2020/05/11 | 3 | 45.62 | 6 | 45.49 | 44.95 | -3 | 40,066 | -0.01% |
|
| 2020/05/08 | 5 | 44.85 | 11 | 45.08 | 44.70 | -6 | 39,944 | -0.02% |
|
| 2020/05/07 | 4 | 44.28 | 7 | 44.33 | 44.30 | -3 | 39,895 | -0.01% |
|
| 2020/05/06 | 1 | 42.90 | 13 | 43.02 | 43.05 | -12 | 39,295 | -0.03% |
|
| 2020/05/05 | 1 | 42.70 | 2 | 43.33 | 42.50 | -1 | 39,282 | 0.00% |
|
| 2020/05/04 | 8 | 42.13 | 1 | 42.45 | 43.00 | 7 | 39,354 | 0.02% |
|
| 2020/04/30 | 16 | 42.91 | 12 | 42.85 | 42.85 | 4 | 39,758 | 0.01% |
|
| 2020/04/29 | 10 | 41.84 | 45 | 41.40 | 42.00 | -35 | 39,510 | -0.09% |
|
| 2020/04/28 | 12 | 39.03 | 28 | 39.22 | 39.45 | -16 | 38,831 | -0.04% |
|
| 2020/04/27 | 4 | 38.13 | 5 | 38.26 | 38.30 | -1 | 38,629 | 0.00% |
|
| 2020/04/24 | 2 | 37.70 | 0 | 0.00 | 37.45 | 2 | 38,706 | 0.01% |
|
| 2020/04/23 | 3 | 37.60 | 3 | 38.13 | 37.60 | 0 | 38,911 | 0.00% |
|
| 2020/04/22 | 1 | 36.00 | 0 | 0.00 | 37.45 | 1 | 39,313 | 0.00% |
|
| 2020/04/21 | 6 | 36.70 | 1 | 36.70 | 36.65 | 5 | 39,455 | 0.01% |
|
| 2020/04/20 | 13 | 38.08 | 3 | 37.93 | 38.10 | 10 | 40,149 | 0.02% |
|
| 2020/04/17 | 2 | 38.40 | 3 | 38.45 | 38.10 | -1 | 40,384 | 0.00% |
|
| 2020/04/16 | 17 | 38.11 | 17 | 37.99 | 38.10 | 0 | 40,082 | 0.00% |
|
| 2020/04/15 | 16 | 38.79 | 22 | 39.05 | 37.40 | -6 | 39,668 | -0.02% |
|
| 2020/04/14 | 4 | 37.30 | 11 | 37.63 | 38.15 | -7 | 38,970 | -0.02% |
|
| 2020/04/13 | 10 | 35.95 | 7 | 35.98 | 35.55 | 3 | 38,277 | 0.01% |
|
| 2020/04/10 | 14 | 34.78 | 10 | 34.63 | 35.00 | 4 | 37,686 | 0.01% |
|
| 2020/04/09 | 20 | 34.76 | 13 | 34.49 | 34.70 | 7 | 37,724 | 0.02% |
|
| 2020/04/08 | 11 | 33.60 | 14 | 33.63 | 34.00 | -3 | 37,357 | -0.01% |
|
| 2020/04/07 | 5 | 32.88 | 38 | 32.80 | 33.15 | -33 | 36,620 | -0.09% |
|
| 2020/04/06 | 13 | 31.62 | 5 | 32.10 | 31.35 | 8 | 35,705 | 0.02% |
|
| 2020/04/01 | 7 | 31.81 | 9 | 31.74 | 31.70 | -2 | 35,234 | -0.01% |
|
| 2020/03/31 | 2 | 32.20 | 13 | 32.42 | 32.00 | -11 | 35,038 | -0.03% |
|
| 2020/03/30 | 2 | 30.75 | 1 | 30.10 | 30.90 | 1 | 34,207 | 0.00% |
|
| 2020/03/27 | 11 | 31.18 | 6 | 31.54 | 30.25 | 5 | 34,448 | 0.01% |
|
| 2020/03/26 | 24 | 30.84 | 7 | 31.25 | 31.00 | 17 | 34,488 | 0.05% |
|
| 2020/03/25 | 5 | 30.83 | 18 | 30.92 | 31.10 | -13 | 34,099 | -0.04% |
|
| 2020/03/24 | 6 | 28.68 | 30 | 28.67 | 28.60 | -24 | 33,725 | -0.07% |
|
| 2020/03/23 | 0 | 0.00 | 36 | 27.23 | 27.05 | -36 | 33,364 | -0.11% |
|
| 2020/03/20 | 4 | 26.44 | 12 | 26.70 | 27.05 | -8 | 33,143 | -0.02% |
|
| 2020/03/19 | 11 | 24.92 | 5 | 26.31 | 24.60 | 6 | 33,038 | 0.02% |
|
| 2020/03/18 | 6 | 27.47 | 3 | 27.72 | 26.20 | 3 | 32,226 | 0.01% |
|
| 2020/03/17 | 0 | 0.00 | 1 | 27.00 | 26.50 | -1 | 31,953 | 0.00% |
|
| 2020/03/16 | 1 | 31.70 | 0 | 0.00 | 28.40 | 1 | 31,401 | 0.00% |
|
| 2020/03/13 | 15 | 30.43 | 26 | 30.41 | 31.45 | -11 | 31,149 | -0.04% |
|
| 2020/03/12 | 24 | 33.95 | 20 | 34.23 | 33.70 | 4 | 30,591 | 0.01% |
|
| 2020/03/11 | 11 | 38.79 | 3 | 38.40 | 37.40 | 8 | 29,728 | 0.03% |
|
| 2020/03/10 | 13 | 38.50 | 12 | 39.13 | 38.95 | 1 | 29,350 | 0.00% |
|
| 2020/03/09 | 17 | 39.79 | 6 | 40.20 | 39.50 | 11 | 28,782 | 0.04% |
|
| 2020/03/06 | 1 | 41.75 | 0 | 0.00 | 41.60 | 1 | 28,629 | 0.00% |
|
| 2020/03/05 | 52 | 42.31 | 13 | 42.98 | 41.90 | 39 | 29,206 | 0.13% |
|
| 2020/03/04 | 2 | 41.68 | 4 | 41.68 | 41.40 | -2 | 28,573 | -0.01% |
|
| 2020/03/03 | 19 | 41.66 | 38 | 41.58 | 41.45 | -19 | 28,765 | -0.07% |
|
| 2020/03/02 | 8 | 39.25 | 1 | 39.80 | 39.25 | 7 | 28,375 | 0.02% |
|
| 2020/02/27 | 18 | 39.75 | 8 | 40.00 | 40.00 | 10 | 28,339 | 0.04% |
|
| 2020/02/26 | 4 | 41.30 | 1 | 41.80 | 41.25 | 3 | 28,229 | 0.01% |
|
| 2020/02/25 | 5 | 41.93 | 3 | 42.05 | 41.75 | 2 | 28,242 | 0.01% |
|
| 2020/02/24 | 0 | 0.00 | 4 | 41.86 | 42.45 | -4 | 28,228 | -0.01% |
|
| 2020/02/21 | 3 | 42.00 | 0 | 0.00 | 41.70 | 3 | 28,350 | 0.01% |
|
| 2020/02/20 | 1 | 42.30 | 4 | 42.30 | 42.00 | -3 | 28,511 | -0.01% |
|
| 2020/02/19 | 3 | 41.58 | 2 | 41.75 | 41.75 | 1 | 28,704 | 0.00% |
|
| 2020/02/18 | 0 | 0.00 | 2 | 41.25 | 41.10 | -2 | 29,215 | -0.01% |
|
| 2020/02/17 | 4 | 41.01 | 0 | 0.00 | 41.35 | 4 | 29,396 | 0.01% |
|
| 2020/02/14 | 2 | 42.33 | 3 | 41.97 | 41.50 | -1 | 29,899 | 0.00% |
|
| 2020/02/13 | 4 | 42.74 | 8 | 42.55 | 42.05 | -4 | 30,681 | -0.01% |
|
| 2020/02/12 | 7 | 41.61 | 13 | 42.38 | 42.85 | -6 | 31,059 | -0.02% |
|
| 2020/02/11 | 4 | 40.38 | 12 | 40.57 | 40.30 | -8 | 30,346 | -0.03% |
|
| 2020/02/10 | 14 | 39.38 | 21 | 38.06 | 39.85 | -7 | 30,380 | -0.02% |
|
| 2020/02/07 | 3 | 39.42 | 0 | 0.00 | 38.90 | 3 | 30,561 | 0.01% |
|
| 2020/02/06 | 2 | 39.78 | 5 | 40.06 | 40.20 | -3 | 30,529 | -0.01% |
|
| 2020/02/05 | 23 | 39.56 | 4 | 39.41 | 39.15 | 19 | 30,330 | 0.06% |
|
| 2020/02/04 | 5 | 39.24 | 6 | 39.27 | 40.25 | -1 | 29,924 | 0.00% |
|
| 2020/02/03 | 8 | 36.11 | 27 | 36.71 | 36.75 | -19 | 29,326 | -0.06% |
|
| 2020/01/31 | 6 | 39.76 | 7 | 38.80 | 38.65 | -1 | 29,221 | 0.00% |
|
| 2020/01/30 | 28 | 40.49 | 11 | 40.56 | 40.35 | 17 | 28,739 | 0.06% |
|
| 2020/01/20 | 7 | 44.16 | 33 | 44.50 | 44.80 | -26 | 28,516 | -0.09% |
|
| 2020/01/17 | 11 | 43.77 | 12 | 43.82 | 43.25 | -1 | 28,408 | 0.00% |
|
| 2020/01/16 | 20 | 44.17 | 7 | 43.99 | 43.60 | 13 | 28,750 | 0.05% |
|
| 2020/01/15 | 13 | 44.87 | 11 | 45.07 | 44.75 | 2 | 28,458 | 0.01% |
|
| 2020/01/14 | 10 | 45.63 | 22 | 45.62 | 45.40 | -12 | 29,106 | -0.04% |
|
| 2020/01/13 | 9 | 43.63 | 22 | 43.38 | 43.90 | -13 | 28,019 | -0.05% |
|
| 2020/01/10 | 3 | 42.10 | 13 | 41.73 | 42.40 | -10 | 27,883 | -0.04% |
|
| 2020/01/09 | 8 | 41.04 | 10 | 41.12 | 41.05 | -2 | 28,095 | -0.01% |
|
| 2020/01/08 | 11 | 40.57 | 9 | 40.78 | 40.45 | 2 | 28,732 | 0.01% |
|
| 2020/01/07 | 9 | 41.48 | 10 | 41.54 | 41.30 | -1 | 29,020 | 0.00% |
|
| 2020/01/06 | 14 | 41.19 | 19 | 41.49 | 41.35 | -5 | 29,488 | -0.02% |
|
| 2020/01/03 | 40 | 43.09 | 12 | 43.38 | 42.50 | 28 | 29,657 | 0.09% |
|
| 2020/01/02 | 17 | 43.34 | 14 | 42.97 | 43.60 | 3 | 29,556 | 0.01% |
|
| 2019/12/31 | 8 | 41.93 | 1 | 41.75 | 42.00 | 7 | 29,407 | 0.02% |
|
| 2019/12/30 | 3 | 41.62 | 3.2 | 41.75 | 41.80 | -0.2 | 29,720 | 0.00% |
|
| 2019/12/27 | 1 | 41.55 | 1 | 41.65 | 41.65 | 0 | 29,875 | 0.00% |
|
| 2019/12/26 | 1 | 41.60 | 5 | 41.54 | 41.10 | -4 | 30,009 | -0.01% |
|
| 2019/12/25 | 22 | 41.68 | 3 | 41.67 | 41.50 | 19 | 30,110 | 0.06% |
|
| 2019/12/24 | 19 | 41.57 | 33 | 41.65 | 42.25 | -14 | 30,221 | -0.05% |
|
| 2019/12/23 | 21 | 42.24 | 8 | 41.33 | 41.50 | 13 | 29,838 | 0.04% |
|
| 2019/12/20 | 3 | 43.73 | 2 | 43.95 | 44.10 | 1 | 29,535 | 0.00% |
|
| 2019/12/19 | 13 | 43.97 | 2 | 44.15 | 43.90 | 11 | 29,698 | 0.04% |
|
| 2019/12/18 | 5 | 45.03 | 0 | 0.00 | 44.80 | 5 | 29,918 | 0.02% |
|
| 2019/12/17 | 3 | 45.83 | 36 | 45.90 | 45.75 | -33 | 30,235 | -0.11% |
|
| 2019/12/16 | 10 | 44.76 | 13 | 44.60 | 45.40 | -3 | 30,282 | -0.01% |
|
| 2019/12/13 | 5 | 44.33 | 2 | 44.60 | 44.30 | 3 | 30,577 | 0.01% |
|
| 2019/12/12 | 9 | 44.72 | 5 | 44.85 | 44.75 | 4 | 30,970 | 0.01% |
|
| 2019/12/11 | 1 | 43.85 | 3 | 43.92 | 43.90 | -2 | 31,881 | -0.01% |
|
| 2019/12/10 | 4 | 43.53 | 4 | 43.60 | 44.00 | 0 | 32,413 | 0.00% |
|
| 2019/12/09 | 2 | 44.40 | 1 | 44.65 | 44.35 | 1 | 32,396 | 0.00% |
|
| 2019/12/06 | 1 | 45.20 | 2 | 44.75 | 44.75 | -1 | 33,039 | 0.00% |
|
| 2019/12/05 | 6 | 44.73 | 0 | 0.00 | 44.60 | 6 | 33,533 | 0.02% |
|
| 2019/12/04 | 1 | 44.30 | 0 | 0.00 | 44.20 | 1 | 34,215 | 0.00% |
|
| 2019/12/03 | 2 | 44.43 | 1 | 44.45 | 44.80 | 1 | 36,255 | 0.00% |
|
| 2019/12/02 | 6 | 44.53 | 1 | 44.15 | 44.15 | 5 | 36,548 | 0.01% |
|
| 2019/11/29 | 21 | 46.81 | 2 | 46.43 | 46.15 | 19 | 37,032 | 0.05% |
|
| 2019/11/28 | 6 | 47.26 | 2 | 48.05 | 47.00 | 4 | 36,977 | 0.01% |
|
| 2019/11/27 | 2 | 46.75 | 15 | 47.10 | 47.00 | -13 | 36,689 | -0.04% |
|
| 2019/11/26 | 15 | 46.65 | 3 | 46.47 | 46.35 | 12 | 36,692 | 0.03% |
|
| 2019/11/25 | 2 | 46.50 | 0 | 0.00 | 46.35 | 2 | 36,504 | 0.01% |
|
| 2019/11/22 | 18 | 47.18 | 8 | 47.09 | 47.00 | 10 | 36,500 | 0.03% |
|
| 2019/11/21 | 1 | 48.10 | 0 | 0.00 | 48.00 | 1 | 36,640 | 0.00% |
|
| 2019/11/20 | 2 | 48.45 | 5 | 48.15 | 48.80 | -3 | 37,003 | -0.01% |
|
| 2019/11/19 | 0 | 0.00 | 5 | 49.12 | 48.55 | -5 | 37,762 | -0.01% |
|
| 2019/11/18 | 8 | 49.32 | 7 | 49.59 | 49.65 | 1 | 37,745 | 0.00% |
|
| 2019/11/15 | 10 | 49.51 | 4 | 49.75 | 48.50 | 6 | 37,910 | 0.02% |
|
| 2019/11/14 | 29 | 48.61 | 41 | 48.50 | 48.10 | -12 | 37,402 | -0.03% |
|
| 2019/11/13 | 6 | 48.55 | 10 | 48.51 | 48.30 | -4 | 37,744 | -0.01% |
|
| 2019/11/12 | 4 | 49.00 | 19 | 48.87 | 50.00 | -15 | 38,117 | -0.04% |
|
| 2019/11/11 | 9 | 47.62 | 9 | 47.41 | 47.10 | 0 | 38,339 | 0.00% |
|
| 2019/11/07 | 4 | 45.30 | 6 | 45.31 | 45.90 | -2 | 38,154 | -0.01% |
|
| 2019/11/06 | 10 | 45.58 | 0 | 0.00 | 45.20 | 10 | 38,583 | 0.03% |
|
| 2019/11/05 | 2 | 48.05 | 2 | 47.80 | 47.50 | 0 | 38,615 | 0.00% |
|
| 2019/11/04 | 25 | 47.60 | 30 | 47.88 | 47.40 | -5 | 39,116 | -0.01% |
|
| 2019/11/01 | 1 | 46.90 | 1 | 47.25 | 47.20 | 0 | 39,316 | 0.00% |
|
| 2019/10/31 | 4 | 47.39 | 0 | 0.00 | 47.15 | 4 | 40,213 | 0.01% |
|
| 2019/10/30 | 5 | 48.00 | 3 | 47.82 | 48.25 | 2 | 40,268 | 0.00% |
|
| 2019/10/29 | 11 | 46.40 | 0 | 0.00 | 46.90 | 11 | 40,202 | 0.03% |
|
| 2019/10/28 | 25 | 48.30 | 29 | 47.84 | 47.50 | -4 | 40,359 | -0.01% |
|
| 2019/10/25 | 6 | 47.76 | 24 | 48.22 | 48.20 | -18 | 40,460 | -0.04% |
|
| 2019/10/24 | 33 | 48.66 | 10 | 48.89 | 48.15 | 23 | 40,493 | 0.06% |
|
| 2019/10/23 | 50 | 48.20 | 16 | 48.24 | 48.25 | 34 | 40,302 | 0.08% |
|
| 2019/10/22 | 49 | 47.31 | 51 | 47.72 | 48.25 | -2 | 40,503 | 0.00% |
|
| 2019/10/21 | 5 | 45.93 | 0 | 0.00 | 45.85 | 5 | 40,114 | 0.01% |
|
| 2019/10/18 | 7 | 46.36 | 1 | 46.65 | 46.20 | 6 | 40,718 | 0.01% |
|
| 2019/10/17 | 5 | 47.42 | 0 | 0.00 | 47.00 | 5 | 42,029 | 0.01% |
|
| 2019/10/16 | 0 | 0.00 | 8 | 47.67 | 47.80 | -8 | 43,605 | -0.02% |
|
| 2019/10/15 | 1 | 46.35 | 1 | 46.45 | 46.55 | 0 | 43,671 | 0.00% |
|
| 2019/10/14 | 3 | 45.55 | 30 | 45.79 | 46.35 | -27 | 43,508 | -0.06% |
|
| 2019/10/09 | 17 | 43.68 | 2 | 43.90 | 43.10 | 15 | 43,186 | 0.03% |
|
| 2019/10/08 | 2 | 46.43 | 0 | 0.00 | 45.60 | 2 | 43,288 | 0.00% |
|
| 2019/10/07 | 1 | 46.40 | 7 | 46.36 | 46.40 | -6 | 43,819 | -0.01% |
|
| 2019/10/04 | 4 | 45.81 | 7 | 45.60 | 45.30 | -3 | 44,048 | -0.01% |
|
| 2019/10/03 | 2 | 44.05 | 6 | 44.19 | 45.15 | -4 | 44,257 | -0.01% |
|
| 2019/10/02 | 7 | 43.88 | 3 | 44.25 | 44.80 | 4 | 44,342 | 0.01% |
|
| 2019/10/01 | 0 | 0.00 | 1 | 44.25 | 44.20 | -1 | 44,433 | 0.00% |
|
| 2019/09/27 | 4 | 44.15 | 13 | 43.95 | 43.65 | -9 | 44,569 | -0.02% |
|
| 2019/09/26 | 52 | 46.16 | 56 | 45.25 | 45.20 | -4 | 44,804 | -0.01% |
|
| 2019/09/25 | 26 | 45.49 | 1 | 45.40 | 45.50 | 25 | 45,212 | 0.06% |
|
| 2019/09/24 | 5 | 47.59 | 7 | 47.25 | 46.65 | -2 | 45,998 | 0.00% |
|
| 2019/09/23 | 4 | 47.60 | 11 | 47.53 | 47.65 | -7 | 46,264 | -0.02% |
|
| 2019/09/20 | 15 | 45.63 | 35 | 46.19 | 46.50 | -20 | 46,602 | -0.04% |
|
| 2019/09/19 | 1 | 46.55 | 1 | 46.50 | 46.50 | 0 | 46,573 | 0.00% |
|
| 2019/09/18 | 17 | 46.13 | 6 | 46.77 | 46.30 | 11 | 46,481 | 0.02% |
|
| 2019/09/17 | 31 | 46.27 | 6 | 46.56 | 46.10 | 25 | 46,224 | 0.05% |
|
| 2019/09/16 | 20 | 44.44 | 20 | 46.09 | 46.80 | 0 | 46,336 | 0.00% |
|
| 2019/09/12 | 4 | 44.31 | 9 | 44.43 | 44.95 | -5 | 46,632 | -0.01% |
|
| 2019/09/11 | 17 | 43.54 | 21 | 43.27 | 43.25 | -4 | 47,238 | -0.01% |
|
| 2019/09/10 | 31 | 43.26 | 40 | 43.71 | 43.05 | -9 | 47,453 | -0.02% |
|
| 2019/09/09 | 30 | 44.20 | 69 | 44.63 | 44.80 | -39 | 47,335 | -0.08% |
|
| 2019/09/06 | 38 | 45.06 | 4 | 44.41 | 43.85 | 34 | 47,198 | 0.07% |
|
| 2019/09/05 | 18 | 42.99 | 89 | 43.68 | 44.65 | -71 | 46,991 | -0.15% |
|
| 2019/09/04 | 3 | 40.75 | 14 | 40.95 | 41.25 | -11 | 45,506 | -0.02% |
|
| 2019/09/03 | 21 | 41.15 | 8 | 41.67 | 39.80 | 13 | 46,523 | 0.03% |
|
| 2019/09/02 | 0 | 0.00 | 6 | 39.86 | 40.00 | -6 | 46,195 | -0.01% |
|
| 2019/08/30 | 54 | 39.67 | 60 | 39.61 | 39.05 | -6 | 46,240 | -0.01% |
|
| 2019/08/29 | 0 | 0.00 | 2 | 39.33 | 39.05 | -2 | 46,775 | 0.00% |
|
| 2019/08/28 | 7 | 38.59 | 1 | 38.85 | 38.85 | 6 | 46,957 | 0.01% |
|
| 2019/08/27 | 12 | 38.80 | 1 | 38.55 | 38.55 | 11 | 47,307 | 0.02% |
|
| 2019/08/26 | 2 | 39.13 | 25 | 39.30 | 38.80 | -23 | 47,564 | -0.05% |
|
| 2019/08/23 | 2 | 40.50 | 16 | 41.43 | 40.65 | -14 | 47,781 | -0.03% |
|
| 2019/08/22 | 51 | 40.07 | 64 | 40.81 | 41.10 | -13 | 47,682 | -0.03% |
|
| 2019/08/21 | 1 | 39.95 | 0 | 0.00 | 39.55 | 1 | 46,899 | 0.00% |
|
| 2019/08/20 | 11 | 40.48 | 11 | 40.21 | 39.90 | 0 | 47,010 | 0.00% |
|
| 2019/08/19 | 12 | 39.57 | 0 | 0.00 | 39.70 | 12 | 47,277 | 0.03% |
|
| 2019/08/16 | 51 | 39.51 | 32 | 39.31 | 39.25 | 19 | 48,111 | 0.04% |
|
| 2019/08/15 | 17 | 39.42 | 15 | 39.86 | 39.85 | 2 | 48,224 | 0.00% |
|
| 2019/08/14 | 11 | 39.45 | 14 | 39.27 | 39.00 | -3 | 47,799 | -0.01% |
|
| 2019/08/13 | 2 | 37.28 | 19 | 37.36 | 37.10 | -17 | 47,419 | -0.04% |
|
| 2019/08/12 | 14 | 38.08 | 10 | 38.11 | 38.05 | 4 | 48,458 | 0.01% |
|
| 2019/08/08 | 2 | 37.53 | 4 | 37.81 | 38.15 | -2 | 49,224 | 0.00% |
|
| 2019/08/07 | 3 | 36.60 | 1 | 37.30 | 36.35 | 2 | 49,545 | 0.00% |
|
| 2019/08/06 | 13 | 35.07 | 12 | 35.43 | 35.75 | 1 | 49,334 | 0.00% |
|
| 2019/08/05 | 4 | 36.85 | 11 | 36.83 | 35.90 | -7 | 49,294 | -0.01% |
|
| 2019/08/02 | 19 | 35.84 | 6 | 35.45 | 36.65 | 13 | 49,868 | 0.03% |
|
| 2019/08/01 | 7 | 37.16 | 2 | 37.50 | 37.25 | 5 | 49,421 | 0.01% |
|
| 2019/07/31 | 24 | 38.02 | 6 | 37.84 | 38.00 | 18 | 49,781 | 0.04% |
|
| 2019/07/30 | 10 | 38.69 | 8 | 39.53 | 38.70 | 2 | 49,785 | 0.00% |
|
| 2019/07/29 | 16 | 40.69 | 0 | 0.00 | 40.20 | 16 | 50,021 | 0.03% |
|
| 2019/07/26 | 1 | 41.10 | 7 | 41.09 | 41.15 | -6 | 50,057 | -0.01% |
|
| 2019/07/25 | 2 | 40.93 | 7 | 40.93 | 40.60 | -5 | 50,000 | -0.01% |
|
| 2019/07/24 | 12 | 40.22 | 0 | 0.00 | 39.50 | 12 | 50,101 | 0.02% |
|
| 2019/07/23 | 41 | 40.75 | 7 | 40.58 | 40.20 | 34 | 50,660 | 0.07% |
|
| 2019/07/22 | 13 | 40.88 | 7 | 41.34 | 41.75 | 6 | 50,543 | 0.01% |
|
| 2019/07/19 | 37 | 40.96 | 29 | 41.31 | 40.60 | 8 | 50,467 | 0.02% |
|
| 2019/07/18 | 21 | 39.04 | 58 | 39.62 | 39.50 | -37 | 49,616 | -0.07% |
|
| 2019/07/17 | 8 | 37.06 | 10 | 37.41 | 37.15 | -2 | 48,002 | 0.00% |
|
| 2019/07/16 | 18 | 37.37 | 4 | 37.38 | 36.85 | 14 | 47,536 | 0.03% |
|
| 2019/07/15 | 2 | 36.90 | 13 | 36.65 | 37.20 | -11 | 48,060 | -0.02% |
|
| 2019/07/12 | 17 | 37.35 | 15 | 36.89 | 36.70 | 2 | 48,068 | 0.00% |
|
| 2019/07/11 | 25 | 37.26 | 7 | 36.80 | 37.50 | 18 | 47,836 | 0.04% |
|
| 2019/07/10 | 5 | 36.15 | 6 | 35.95 | 35.80 | -1 | 47,672 | 0.00% |
|
| 2019/07/09 | 30 | 36.34 | 52 | 35.98 | 35.30 | -22 | 47,496 | -0.05% |
|
| 2019/07/08 | 1 | 36.90 | 2 | 37.15 | 37.15 | -1 | 47,678 | 0.00% |
|
| 2019/07/05 | 11 | 37.67 | 12 | 37.33 | 37.45 | -1 | 48,388 | 0.00% |
|
| 2019/07/04 | 7 | 37.43 | 8 | 37.50 | 37.30 | -1 | 49,413 | 0.00% |
|
| 2019/07/03 | 6 | 38.01 | 52 | 37.39 | 37.20 | -46 | 50,337 | -0.09% |
|
| 2019/07/02 | 4 | 38.48 | 3 | 38.72 | 38.50 | 1 | 51,725 | 0.00% |
|
| 2019/07/01 | 11 | 38.47 | 31 | 38.54 | 38.75 | -20 | 52,740 | -0.04% |
|
| 2019/06/28 | 17 | 35.58 | 12 | 35.65 | 35.25 | 5 | 52,305 | 0.01% |
|
| 2019/06/27 | 1 | 34.80 | 32 | 35.14 | 35.50 | -31 | 53,133 | -0.06% |
|
| 2019/06/26 | 76 | 34.30 | 54 | 34.58 | 34.50 | 22 | 53,161 | 0.04% |
|
| 2019/06/25 | 3 | 33.97 | 2 | 34.30 | 34.00 | 1 | 53,193 | 0.00% |
|
| 2019/06/24 | 25 | 34.29 | 3 | 34.30 | 34.60 | 22 | 53,604 | 0.04% |
|
| 2019/06/21 | 13 | 35.31 | 3 | 35.58 | 34.55 | 10 | 54,627 | 0.02% |
|
| 2019/06/20 | 25 | 35.39 | 4 | 35.51 | 35.40 | 21 | 54,301 | 0.04% |
|
| 2019/06/19 | 1 | 33.60 | 64 | 34.05 | 34.75 | -63 | 53,334 | -0.12% |
|
| 2019/06/18 | 11 | 31.75 | 3 | 31.43 | 31.60 | 8 | 52,857 | 0.02% |
|
| 2019/06/17 | 11 | 32.12 | 2 | 32.75 | 32.00 | 9 | 53,956 | 0.02% |
|
| 2019/06/14 | 2 | 31.80 | 0 | 0.00 | 31.80 | 2 | 54,160 | 0.00% |
|
| 2019/06/13 | 11 | 32.71 | 44 | 33.36 | 32.60 | -33 | 54,797 | -0.06% |
|
| 2019/06/12 | 41 | 33.18 | 7 | 33.34 | 32.95 | 34 | 54,846 | 0.06% |
|
| 2019/06/11 | 22 | 32.35 | 29 | 32.93 | 33.50 | -7 | 54,597 | -0.01% |
|
| 2019/06/10 | 52 | 29.53 | 6 | 30.54 | 31.00 | 46 | 53,189 | 0.09% |
|
| 2019/06/06 | 0 | 0.00 | 6 | 28.63 | 28.65 | -6 | 52,550 | -0.01% |
|
| 2019/06/05 | 17 | 30.05 | 0 | 0.00 | 28.70 | 17 | 52,461 | 0.03% |
|
| 2019/06/04 | 0 | 0.00 | 3 | 29.48 | 29.45 | -3 | 52,060 | -0.01% |
|
| 2019/06/03 | 2 | 28.70 | 3 | 29.20 | 28.70 | -1 | 52,433 | 0.00% |
|
| 2019/05/31 | 4 | 29.29 | 15 | 29.27 | 29.95 | -11 | 52,430 | -0.02% |
|
| 2019/05/30 | 5 | 28.54 | 4 | 28.76 | 28.60 | 1 | 52,743 | 0.00% |
|
| 2019/05/29 | 6 | 27.45 | 14 | 27.79 | 28.65 | -8 | 52,975 | -0.02% |
|
| 2019/05/28 | 12 | 28.42 | 12 | 28.27 | 28.00 | 0 | 52,718 | 0.00% |
|
| 2019/05/27 | 57 | 28.75 | 54 | 28.28 | 28.15 | 3 | 52,957 | 0.01% |
|
| 2019/05/24 | 7 | 28.42 | 1 | 28.50 | 28.00 | 6 | 52,971 | 0.01% |
|
| 2019/05/23 | 20 | 28.53 | 23 | 28.78 | 28.30 | -3 | 52,209 | -0.01% |
|
| 2019/05/22 | 5 | 31.22 | 6 | 30.89 | 30.45 | -1 | 51,339 | 0.00% |
|
| 2019/05/21 | 77 | 30.83 | 65 | 30.59 | 31.15 | 12 | 50,851 | 0.02% |
|
| 2019/05/20 | 13 | 30.62 | 5 | 30.70 | 30.45 | 8 | 50,485 | 0.02% |
|
| 2019/05/17 | 72 | 34.65 | 57 | 35.19 | 31.60 | 15 | 49,911 | 0.03% |
|
| 2019/05/16 | 27 | 35.99 | 2 | 36.40 | 34.70 | 25 | 48,884 | 0.05% |
|
| 2019/05/15 | 57 | 35.96 | 80 | 36.36 | 37.50 | -23 | 48,004 | -0.05% |
|
| 2019/05/14 | 78 | 35.09 | 63 | 35.09 | 35.00 | 15 | 47,407 | 0.03% |
|
| 2019/05/13 | 3 | 35.45 | 28 | 35.42 | 35.80 | -25 | 47,291 | -0.05% |
|
| 2019/05/10 | 12 | 34.73 | 11 | 35.47 | 34.40 | 1 | 47,036 | 0.00% |
|
| 2019/05/09 | 26 | 34.71 | 9 | 34.06 | 33.80 | 17 | 46,479 | 0.04% |
|
| 2019/05/08 | 3 | 33.80 | 37 | 35.22 | 35.60 | -34 | 46,563 | -0.07% |
|
| 2019/05/07 | 66 | 34.47 | 36 | 34.37 | 34.55 | 30 | 46,466 | 0.06% |
|
| 2019/05/06 | 12 | 32.52 | 12 | 32.91 | 33.05 | 0 | 46,278 | 0.00% |
|
| 2019/05/03 | 5 | 34.72 | 5 | 35.06 | 34.80 | 0 | 46,117 | 0.00% |
|
| 2019/05/02 | 12 | 33.93 | 3 | 34.35 | 34.40 | 9 | 46,079 | 0.02% |
|
| 2019/04/30 | 11 | 33.65 | 13 | 33.48 | 34.45 | -2 | 46,322 | 0.00% |
|
| 2019/04/29 | 6 | 32.63 | 19 | 33.31 | 32.50 | -13 | 45,976 | -0.03% |
|
| 2019/04/26 | 17 | 36.49 | 3 | 36.40 | 36.05 | 14 | 45,347 | 0.03% |
|
| 2019/04/25 | 10 | 37.20 | 7 | 37.81 | 37.95 | 3 | 44,961 | 0.01% |
|
| 2019/04/24 | 13 | 37.33 | 13 | 37.52 | 37.95 | 0 | 44,559 | 0.00% |
|
| 2019/04/23 | 7 | 36.38 | 14 | 36.52 | 36.25 | -7 | 44,060 | -0.02% |
|
| 2019/04/22 | 3 | 37.88 | 8 | 38.54 | 37.60 | -5 | 44,178 | -0.01% |
|
| 2019/04/19 | 16 | 37.56 | 14 | 38.53 | 37.60 | 2 | 44,972 | 0.00% |
|
| 2019/04/18 | 8 | 37.91 | 4 | 38.69 | 37.00 | 4 | 44,786 | 0.01% |
|
| 2019/04/17 | 18 | 37.67 | 4 | 38.01 | 37.55 | 14 | 46,337 | 0.03% |
|
| 2019/04/16 | 24 | 37.95 | 6 | 38.26 | 37.25 | 18 | 46,299 | 0.04% |
|
| 2019/04/15 | 7 | 36.90 | 1 | 36.85 | 37.10 | 6 | 46,543 | 0.01% |
|
| 2019/04/12 | 0 | 0.00 | 3 | 37.10 | 36.70 | -3 | 47,031 | -0.01% |
|
| 2019/04/11 | 15 | 36.94 | 13 | 37.03 | 36.25 | 2 | 47,585 | 0.00% |
|
| 2019/04/10 | 6 | 36.59 | 9 | 36.63 | 36.00 | -3 | 47,233 | -0.01% |
|
| 2019/04/09 | 12 | 38.00 | 57 | 38.31 | 36.35 | -45 | 46,493 | -0.10% |
|
| 2019/04/08 | 44 | 37.53 | 39 | 36.92 | 39.25 | 5 | 46,201 | 0.01% |
|
| 2019/04/03 | 20 | 35.42 | 7 | 34.82 | 36.05 | 13 | 44,730 | 0.03% |
|
| 2019/04/02 | 31 | 32.64 | 1 | 32.35 | 32.95 | 30 | 43,720 | 0.07% |
|
| 2019/04/01 | 8 | 31.34 | 30 | 31.25 | 32.30 | -22 | 43,301 | -0.05% |
|
| 2019/03/29 | 21 | 29.56 | 22 | 29.84 | 29.60 | -1 | 41,989 | 0.00% |
|
| 2019/03/28 | 1 | 29.15 | 2 | 29.58 | 29.90 | -1 | 41,685 | 0.00% |
|
| 2019/03/27 | 25 | 29.42 | 17 | 29.48 | 29.65 | 8 | 42,032 | 0.02% |
|
| 2019/03/26 | 59 | 30.26 | 29.3 | 29.68 | 28.80 | 29.7 | 42,145 | 0.07% |
|
| 2019/03/25 | 5 | 29.17 | 13.4 | 29.40 | 30.30 | -8.4 | 41,759 | -0.02% |
|
| 2019/03/22 | 1 | 30.00 | 9 | 30.10 | 29.85 | -8 | 42,580 | -0.02% |
|
| 2019/03/21 | 5 | 29.85 | 7 | 30.07 | 30.15 | -2 | 43,142 | 0.00% |
|
| 2019/03/20 | 26 | 28.92 | 75 | 29.16 | 29.20 | -49 | 43,479 | -0.11% |
|
| 2019/03/19 | 3 | 28.10 | 3 | 28.57 | 27.80 | 0 | 43,091 | 0.00% |
|
| 2019/03/18 | 52 | 27.12 | 183 | 27.15 | 28.45 | -131 | 43,621 | -0.30% |
大賣/鉅額交易
|
| 2019/03/15 | 17 | 25.89 | 86 | 26.18 | 25.90 | -69 | 44,889 | -0.15% |
|
| 2019/03/14 | 25 | 25.55 | 17 | 25.42 | 25.45 | 8 | 45,411 | 0.02% |
|
| 2019/03/13 | 5 | 24.75 | 6 | 24.96 | 24.90 | -1 | 45,916 | 0.00% |
|
| 2019/03/12 | 0 | 0.00 | 1 | 24.80 | 24.80 | -1 | 46,127 | 0.00% |
|
| 2019/03/08 | 5 | 24.96 | 1 | 24.65 | 24.90 | 4 | 47,477 | 0.01% |
|
| 2019/03/07 | 3 | 25.28 | 12 | 25.32 | 25.25 | -9 | 48,383 | -0.02% |
|
| 2019/03/06 | 15 | 25.05 | 11 | 24.73 | 24.65 | 4 | 48,546 | 0.01% |
|
| 2019/03/05 | 11 | 25.30 | 24 | 25.36 | 24.60 | -13 | 48,447 | -0.03% |
|
| 2019/03/04 | 44 | 25.56 | 28 | 25.39 | 26.25 | 16 | 48,144 | 0.03% |
|
| 2019/02/27 | 11 | 24.47 | 0 | 0.00 | 24.10 | 11 | 47,438 | 0.02% |
|
| 2019/02/26 | 5 | 24.70 | 8 | 24.93 | 24.25 | -3 | 47,534 | -0.01% |
|
| 2019/02/25 | 2 | 23.78 | 6 | 24.00 | 24.55 | -4 | 47,565 | -0.01% |
|
| 2019/02/22 | 3 | 23.37 | 0 | 0.00 | 23.15 | 3 | 47,565 | 0.01% |
|
| 2019/02/21 | 1 | 23.40 | 4 | 23.50 | 23.45 | -3 | 47,940 | -0.01% |
|
| 2019/02/20 | 4 | 23.45 | 0 | 0.00 | 23.45 | 4 | 48,306 | 0.01% |
|
| 2019/02/18 | 9 | 24.21 | 3 | 24.67 | 23.70 | 6 | 51,142 | 0.01% |
|
| 2019/02/15 | 8 | 24.04 | 5 | 24.08 | 24.20 | 3 | 51,091 | 0.01% |
|
| 2019/02/14 | 6 | 24.21 | 2 | 24.35 | 24.20 | 4 | 51,262 | 0.01% |
|
| 2019/02/13 | 6 | 23.67 | 8 | 23.96 | 24.10 | -2 | 51,254 | 0.00% |
|
| 2019/02/12 | 7 | 23.62 | 13 | 23.78 | 23.50 | -6 | 50,880 | -0.01% |
|
| 2019/02/11 | 6 | 23.08 | 14 | 23.00 | 23.25 | -8 | 50,453 | -0.02% |
|
| 2019/01/30 | 63 | 22.89 | 54 | 22.75 | 22.50 | 9 | 50,157 | 0.02% |
|
| 2019/01/29 | 8 | 22.45 | 13 | 22.73 | 22.85 | -5 | 49,844 | -0.01% |
|
| 2019/01/28 | 2 | 22.60 | 37 | 22.52 | 22.35 | -35 | 49,256 | -0.07% |
|
| 2019/01/25 | 1 | 21.70 | 15 | 21.83 | 21.70 | -14 | 48,865 | -0.03% |
|
| 2019/01/24 | 1 | 21.40 | 13 | 21.58 | 21.60 | -12 | 48,687 | -0.02% |
|
| 2019/01/23 | 21 | 21.24 | 0 | 0.00 | 21.15 | 21 | 48,309 | 0.04% |
|
| 2019/01/22 | 11 | 21.08 | 24 | 21.18 | 21.35 | -13 | 48,270 | -0.03% |
|
| 2019/01/21 | 2 | 22.50 | 1 | 22.15 | 22.10 | 1 | 48,107 | 0.00% |
|
| 2019/01/18 | 1 | 21.95 | 12 | 21.99 | 22.15 | -11 | 47,932 | -0.02% |
|
| 2019/01/17 | 0 | 0.00 | 6 | 21.63 | 21.45 | -6 | 47,527 | -0.01% |
|
| 2019/01/16 | 20 | 21.40 | 6 | 21.37 | 21.55 | 14 | 47,486 | 0.03% |
|
| 2019/01/15 | 17 | 21.23 | 3 | 21.25 | 21.10 | 14 | 47,224 | 0.03% |
|
| 2019/01/14 | 0 | 0.00 | 30 | 21.03 | 21.05 | -30 | 47,003 | -0.06% |
|
| 2019/01/11 | 46 | 21.46 | 51 | 21.22 | 21.20 | -5 | 46,587 | -0.01% |
|
| 2019/01/10 | 1 | 22.00 | 7 | 22.14 | 22.10 | -6 | 45,563 | -0.01% |
|
| 2019/01/09 | 80 | 22.75 | 4 | 22.64 | 22.05 | 76 | 45,111 | 0.17% |
|
| 2019/01/08 | 5 | 24.43 | 11 | 24.28 | 24.45 | -6 | 43,553 | -0.01% |
|
| 2019/01/07 | 35 | 24.41 | 34 | 24.77 | 24.10 | 1 | 43,384 | 0.00% |
|
| 2019/01/04 | 21 | 23.93 | 20 | 24.36 | 23.90 | 1 | 42,886 | 0.00% |
|
| 2019/01/03 | 31 | 23.31 | 36 | 23.80 | 24.20 | -5 | 42,612 | -0.01% |
|
| 2019/01/02 | 11 | 22.82 | 21 | 22.96 | 23.10 | -10 | 42,096 | -0.02% |
|
| 2018/12/28 | 13 | 22.42 | 5 | 22.45 | 22.30 | 8 | 41,712 | 0.02% |
|
| 2018/12/27 | 6 | 22.84 | 15 | 22.69 | 23.20 | -9 | 41,775 | -0.02% |
|
| 2018/12/26 | 6 | 21.83 | 8 | 21.84 | 21.20 | -2 | 40,818 | 0.00% |
|
| 2018/12/25 | 16 | 22.38 | 0 | 0.00 | 22.05 | 16 | 40,503 | 0.04% |
|
| 2018/12/24 | 6 | 22.99 | 9 | 23.17 | 23.45 | -3 | 40,305 | -0.01% |
|
| 2018/12/22 | 8 | 22.64 | 0 | 0.00 | 22.60 | 8 | 40,166 | 0.02% |
|
| 2018/12/21 | 21 | 22.91 | 6 | 22.98 | 22.90 | 15 | 40,995 | 0.04% |
|
| 2018/12/20 | 7 | 22.63 | 11 | 22.76 | 22.95 | -4 | 40,686 | -0.01% |
|
| 2018/12/19 | 24 | 22.85 | 18 | 22.70 | 22.25 | 6 | 40,167 | 0.01% |
|
| 2018/12/18 | 29 | 22.69 | 36 | 22.65 | 23.10 | -7 | 40,020 | -0.02% |
|
| 2018/12/17 | 33 | 22.66 | 26 | 22.88 | 22.45 | 7 | 39,933 | 0.02% |
|
| 2018/12/14 | 18 | 23.19 | 15 | 23.29 | 22.60 | 3 | 39,015 | 0.01% |
|
| 2018/12/13 | 18 | 23.14 | 7 | 23.29 | 22.95 | 11 | 38,567 | 0.03% |
|
| 2018/12/12 | 19 | 24.64 | 13 | 24.60 | 24.20 | 6 | 38,480 | 0.02% |
|
| 2018/12/11 | 5 | 24.61 | 10 | 24.85 | 24.65 | -5 | 39,611 | -0.01% |
|
| 2018/12/10 | 31 | 24.06 | 68 | 24.12 | 24.45 | -37 | 39,067 | -0.09% |
|
| 2018/12/07 | 1 | 23.30 | 45 | 23.15 | 23.35 | -44 | 37,090 | -0.12% |
|
| 2018/12/06 | 7 | 22.14 | 2 | 22.73 | 21.25 | 5 | 36,201 | 0.01% |
|
| 2018/12/05 | 2 | 22.45 | 8 | 22.50 | 22.90 | -6 | 35,368 | -0.02% |
|
| 2018/12/04 | 2 | 22.50 | 9 | 22.79 | 22.55 | -7 | 35,143 | -0.02% |
|
| 2018/12/03 | 10 | 22.48 | 49 | 22.71 | 22.75 | -39 | 34,558 | -0.11% |
|
| 2018/11/30 | 15 | 21.02 | 42 | 21.26 | 21.15 | -27 | 33,688 | -0.08% |
|
| 2018/11/29 | 12 | 20.31 | 22 | 20.50 | 20.00 | -10 | 32,619 | -0.03% |
|
| 2018/11/28 | 3 | 19.90 | 13 | 19.90 | 19.95 | -10 | 32,253 | -0.03% |
|
| 2018/11/27 | 10 | 19.60 | 8 | 19.88 | 20.00 | 2 | 32,012 | 0.01% |
|
| 2018/11/23 | 5 | 18.70 | 20 | 18.80 | 18.70 | -15 | 31,339 | -0.05% |
|
| 2018/11/22 | 8 | 19.13 | 16 | 19.48 | 18.65 | -8 | 31,097 | -0.03% |
|
| 2018/11/21 | 5 | 19.84 | 10 | 19.82 | 20.05 | -5 | 30,694 | -0.02% |
|
| 2018/11/20 | 2 | 19.68 | 7 | 19.98 | 19.95 | -5 | 30,241 | -0.02% |
|
| 2018/11/19 | 10 | 19.89 | 3 | 19.77 | 19.80 | 7 | 30,093 | 0.02% |
|
| 2018/11/16 | 12 | 19.50 | 32 | 19.62 | 19.65 | -20 | 30,298 | -0.07% |
|
| 2018/11/15 | 5 | 17.98 | 242 | 18.55 | 18.70 | -237 | 28,350 | -0.84% |
大賣/鉅額交易
|
| 2018/11/14 | 2 | 17.05 | 6 | 16.92 | 17.00 | -4 | 26,927 | -0.01% |
|
| 2018/11/13 | 14 | 16.36 | 11 | 16.33 | 16.85 | 3 | 26,700 | 0.01% |
|
| 2018/11/12 | 5 | 16.90 | 52 | 16.68 | 16.70 | -47 | 26,521 | -0.18% |
|
| 2018/11/09 | 5 | 15.95 | 0 | 0.00 | 16.15 | 5 | 26,558 | 0.02% |
|
| 2018/11/08 | 4 | 16.11 | 3 | 15.95 | 15.80 | 1 | 26,801 | 0.00% |
|
| 2018/11/07 | 0 | 0.00 | 2 | 15.65 | 16.10 | -2 | 27,035 | -0.01% |
|
| 2018/11/06 | 3 | 15.68 | 19 | 16.06 | 15.45 | -16 | 27,593 | -0.06% |
|
| 2018/11/05 | 35 | 15.40 | 2 | 16.00 | 16.00 | 33 | 27,724 | 0.12% |
|
| 2018/11/02 | 0 | 0.00 | 7 | 15.63 | 15.60 | -7 | 28,102 | -0.02% |
|
| 2018/11/01 | 0 | 0.00 | 3 | 15.50 | 15.60 | -3 | 27,894 | -0.01% |
|
| 2018/10/31 | 15 | 15.18 | 6 | 15.13 | 15.05 | 9 | 27,747 | 0.03% |
|
| 2018/10/30 | 38 | 14.64 | 15 | 14.52 | 14.65 | 23 | 27,564 | 0.08% |
|
| 2018/10/29 | 117 | 15.26 | 0 | 0.00 | 14.60 | 117 | 27,263 | 0.43% |
大買/鉅額交易
|
| 2018/10/26 | 0 | 0.00 | 22 | 16.04 | 15.90 | -22 | 26,957 | -0.08% |
|
| 2018/10/25 | 25 | 15.86 | 0 | 0.00 | 16.00 | 25 | 26,810 | 0.09% |
|
| 2018/10/23 | 0 | 0.00 | 40 | 16.10 | 16.00 | -40 | 26,467 | -0.15% |
|
| 2018/10/22 | 1 | 16.40 | 1 | 16.35 | 16.35 | 0 | 26,571 | 0.00% |
|
| 2018/10/19 | 42 | 16.10 | 42 | 16.19 | 16.20 | 0 | 26,532 | 0.00% |
|
| 2018/10/18 | 0 | 0.00 | 2 | 16.20 | 16.60 | -2 | 26,337 | -0.01% |
|
| 2018/10/17 | 7 | 16.30 | 6 | 16.18 | 16.05 | 1 | 26,163 | 0.00% |
|
| 2018/10/16 | 16 | 15.93 | 0 | 0.00 | 15.85 | 16 | 25,958 | 0.06% |
|
| 2018/10/15 | 21 | 16.18 | 0 | 0.00 | 16.30 | 21 | 25,623 | 0.08% |
|
| 2018/10/12 | 71 | 16.21 | 6 | 15.93 | 16.45 | 65 | 25,490 | 0.25% |
|
| 2018/10/11 | 36 | 15.87 | 53 | 15.90 | 15.80 | -17 | 25,153 | -0.07% |
|
| 2018/10/09 | 24 | 18.05 | 4 | 17.70 | 17.55 | 20 | 24,461 | 0.08% |
|
| 2018/10/08 | 5 | 18.76 | 1 | 18.60 | 19.20 | 4 | 23,636 | 0.02% |
|
| 2018/10/05 | 1 | 19.30 | 15 | 18.65 | 18.65 | -14 | 23,400 | -0.06% |
|
| 2018/10/03 | 2 | 19.50 | 0 | 0.00 | 19.50 | 2 | 22,549 | 0.01% |
|
| 2018/10/01 | 26 | 20.05 | 45 | 20.15 | 20.15 | -19 | 21,979 | -0.09% |
|
| 2018/09/28 | 4 | 20.18 | 83 | 20.22 | 20.05 | -79 | 21,947 | -0.36% |
|
| 2018/09/27 | 3 | 19.70 | 20 | 20.00 | 19.55 | -17 | 21,033 | -0.08% |
|
| 2018/09/26 | 0 | 0.00 | 2 | 20.15 | 20.00 | -2 | 20,762 | -0.01% |
|
| 2018/09/25 | 23 | 19.97 | 21 | 19.94 | 20.30 | 2 | 20,528 | 0.01% |
|
| 2018/09/21 | 4 | 19.11 | 6 | 19.25 | 19.10 | -2 | 19,851 | -0.01% |
|
| 2018/09/20 | 1 | 19.80 | 4 | 19.75 | 19.75 | -3 | 18,981 | -0.02% |
|
| 2018/09/19 | 104 | 20.45 | 22 | 20.29 | 19.70 | 82 | 18,655 | 0.44% |
大買/
|
| 2018/09/18 | 29 | 20.10 | 36 | 20.05 | 19.85 | -7 | 18,040 | -0.04% |
|
| 2018/09/17 | 72 | 20.09 | 68 | 20.12 | 20.05 | 4 | 17,160 | 0.02% |
|
| 2018/09/14 | 0 | 0.00 | 26 | 18.73 | 19.00 | -26 | 14,851 | -0.18% |
|
| 2018/09/13 | 0 | 0.00 | 2 | 18.40 | 18.15 | -2 | 14,092 | -0.01% |
|
| 2018/09/12 | 0 | 0.00 | 11 | 18.02 | 18.15 | -11 | 13,716 | -0.08% |
|
| 2018/09/11 | 20 | 17.30 | 30 | 17.52 | 17.70 | -10 | 13,564 | -0.07% |
|
| 2018/09/10 | 11 | 17.02 | 66 | 16.92 | 16.90 | -55 | 13,926 | -0.39% |
|
| 2018/09/07 | 1 | 17.75 | 56 | 17.59 | 17.60 | -55 | 15,843 | -0.35% |
|
| 2018/09/06 | 12 | 18.23 | 1 | 18.05 | 18.00 | 11 | 16,187 | 0.07% |
|
| 2018/09/05 | 5 | 18.30 | 8 | 18.24 | 18.20 | -3 | 16,433 | -0.02% |
|
| 2018/09/04 | 12 | 18.34 | 6 | 18.07 | 18.10 | 6 | 16,252 | 0.04% |
|
| 2018/09/03 | 2 | 17.88 | 32 | 17.88 | 17.75 | -30 | 15,655 | -0.19% |
|
| 2018/08/30 | 4 | 17.84 | 0 | 0.00 | 17.80 | 4 | 15,546 | 0.03% |
|
| 2018/08/29 | 4 | 18.04 | 11 | 17.87 | 17.85 | -7 | 15,551 | -0.05% |
|
| 2018/08/28 | 33 | 18.22 | 20 | 18.05 | 18.00 | 13 | 15,641 | 0.08% |
|
| 2018/08/27 | 6 | 17.94 | 2 | 18.08 | 17.95 | 4 | 15,741 | 0.03% |
|
| 2018/08/24 | 11 | 17.79 | 0 | 0.00 | 18.00 | 11 | 15,638 | 0.07% |
|
| 2018/08/23 | 11 | 17.48 | 31 | 17.92 | 18.20 | -20 | 15,332 | -0.13% |
|
| 2018/08/21 | 10 | 17.05 | 22 | 17.05 | 17.15 | -12 | 14,688 | -0.08% |
|
| 2018/08/20 | 1 | 16.95 | 13 | 17.03 | 17.00 | -12 | 14,688 | -0.08% |
|
| 2018/08/17 | 3 | 18.17 | 1 | 17.85 | 17.60 | 2 | 14,521 | 0.01% |
|
| 2018/08/16 | 2 | 17.63 | 17 | 17.78 | 17.85 | -15 | 14,172 | -0.11% |
|
| 2018/08/15 | 13 | 17.39 | 12 | 17.45 | 17.25 | 1 | 13,676 | 0.01% |
|
| 2018/08/14 | 3 | 17.30 | 46 | 17.35 | 17.40 | -43 | 13,305 | -0.32% |
|
| 2018/08/13 | 18 | 16.98 | 10 | 17.30 | 17.10 | 8 | 13,070 | 0.06% |
|
| 2018/08/10 | 23 | 16.76 | 20 | 16.71 | 16.65 | 3 | 12,408 | 0.02% |
|
| 2018/08/09 | 24 | 16.76 | 99 | 16.93 | 17.00 | -75 | 12,170 | -0.62% |
|
| 2018/08/08 | 1 | 16.10 | 18 | 16.19 | 16.10 | -17 | 11,779 | -0.14% |
|
| 2018/08/07 | 0 | 0.00 | 8 | 16.13 | 16.20 | -8 | 12,010 | -0.07% |
|
| 2018/08/06 | 0 | 0.00 | 3 | 16.15 | 16.15 | -3 | 12,129 | -0.02% |
|
| 2018/08/03 | 5 | 16.00 | 8 | 16.10 | 16.10 | -3 | 12,175 | -0.02% |
|
| 2018/08/02 | 4 | 16.00 | 0 | 0.00 | 15.95 | 4 | 12,278 | 0.03% |
|
| 2018/08/01 | 0 | 0.00 | 10 | 16.35 | 16.35 | -10 | 12,262 | -0.08% |
|
| 2018/07/31 | 0 | 0.00 | 3 | 16.40 | 16.25 | -3 | 12,376 | -0.02% |
|
| 2018/07/30 | 7 | 16.33 | 5 | 16.40 | 16.40 | 2 | 12,401 | 0.02% |
|
| 2018/07/27 | 0 | 0.00 | 5 | 16.60 | 16.70 | -5 | 12,434 | -0.04% |
|
| 2018/07/26 | 14 | 16.43 | 5 | 16.40 | 16.35 | 9 | 12,468 | 0.07% |
|
| 2018/07/25 | 5 | 16.65 | 0 | 0.00 | 16.55 | 5 | 12,586 | 0.04% |
|
| 2018/07/24 | 0 | 0.00 | 2 | 16.43 | 16.50 | -2 | 12,665 | -0.02% |
|
| 2018/07/23 | 26 | 16.39 | 0 | 0.00 | 16.40 | 26 | 12,732 | 0.20% |
|
| 2018/07/20 | 4 | 16.35 | 16 | 16.35 | 16.40 | -12 | 12,842 | -0.09% |
|
| 2018/07/19 | 0 | 0.00 | 5 | 16.50 | 16.45 | -5 | 13,167 | -0.04% |
|
| 2018/07/18 | 16 | 16.32 | 12 | 16.30 | 16.35 | 4 | 13,360 | 0.03% |
|
| 2018/07/17 | 0 | 0.00 | 6 | 16.15 | 16.10 | -6 | 13,385 | -0.04% |
|
| 2018/07/16 | 20 | 16.20 | 1 | 16.25 | 16.20 | 19 | 13,548 | 0.14% |
|
| 2018/07/13 | 16 | 16.08 | 0 | 0.00 | 16.20 | 16 | 13,757 | 0.12% |
|
| 2018/07/12 | 6 | 16.03 | 1 | 16.10 | 16.10 | 5 | 13,823 | 0.04% |
|
| 2018/07/11 | 0 | 0.00 | 1 | 15.90 | 15.90 | -1 | 13,831 | -0.01% |
|
| 2018/07/10 | 11 | 16.04 | 20 | 15.94 | 15.95 | -9 | 13,873 | -0.06% |
|
| 2018/07/09 | 16 | 15.49 | 9 | 15.59 | 15.50 | 7 | 13,935 | 0.05% |
|
| 2018/07/06 | 38 | 15.71 | 48 | 15.83 | 15.40 | -10 | 14,054 | -0.07% |
|
| 2018/07/05 | 5 | 16.00 | 0 | 0.00 | 16.15 | 5 | 13,880 | 0.04% |
|
| 2018/07/04 | 5 | 15.91 | 10 | 15.73 | 15.85 | -5 | 13,881 | -0.04% |
|
| 2018/07/03 | 51 | 16.04 | 19 | 15.99 | 15.80 | 32 | 13,830 | 0.23% |
|
| 2018/07/02 | 47 | 16.34 | 0 | 0.00 | 16.20 | 47 | 13,791 | 0.34% |
|
| 2018/06/29 | 11 | 16.28 | 17 | 16.23 | 16.30 | -6 | 13,797 | -0.04% |
|
| 2018/06/28 | 10 | 16.20 | 0 | 0.00 | 16.10 | 10 | 13,784 | 0.07% |
|
| 2018/06/27 | 107 | 16.34 | 4 | 16.38 | 16.20 | 103 | 13,772 | 0.75% |
大買/鉅額交易
|
| 2018/06/26 | 6 | 16.44 | 3 | 16.50 | 16.40 | 3 | 13,846 | 0.02% |
|
| 2018/06/22 | 15 | 16.97 | 9 | 17.02 | 16.90 | 6 | 14,169 | 0.04% |
|
| 2018/06/21 | 0 | 0.00 | 47 | 17.28 | 17.10 | -47 | 14,225 | -0.33% |
|
| 2018/06/20 | 13 | 17.31 | 3 | 17.30 | 17.20 | 10 | 14,345 | 0.07% |
|
| 2018/06/19 | 70 | 17.73 | 80 | 17.52 | 17.40 | -10 | 14,405 | -0.07% |
|
| 2018/06/15 | 150 | 18.45 | 51 | 18.12 | 17.70 | 99 | 14,212 | 0.70% |
大買/
|
| 2018/06/14 | 1 | 17.35 | 1 | 17.40 | 17.70 | 0 | 12,301 | 0.00% |
|
| 2018/06/13 | 24 | 17.43 | 11 | 17.27 | 17.15 | 13 | 12,135 | 0.11% |
|
| 2018/06/12 | 2 | 17.30 | 0 | 0.00 | 17.05 | 2 | 11,916 | 0.02% |
|
| 2018/06/11 | 15 | 17.20 | 4 | 17.10 | 17.10 | 11 | 12,169 | 0.09% |
|
| 2018/06/07 | 2 | 17.20 | 18 | 17.23 | 17.10 | -16 | 12,593 | -0.13% |
|
| 2018/06/06 | 5 | 17.30 | 0 | 0.00 | 17.25 | 5 | 12,775 | 0.04% |
|
| 2018/06/05 | 5 | 17.36 | 22 | 17.35 | 17.25 | -17 | 12,917 | -0.13% |
|
| 2018/06/04 | 28 | 17.22 | 14 | 17.26 | 17.60 | 14 | 13,377 | 0.10% |
|
| 2018/06/01 | 10 | 16.82 | 0 | 0.00 | 16.80 | 10 | 13,253 | 0.08% |
|
| 2018/05/31 | 11 | 16.89 | 5 | 16.95 | 16.80 | 6 | 13,361 | 0.04% |
|
| 2018/05/30 | 10 | 16.89 | 15 | 16.87 | 16.80 | -5 | 13,572 | -0.04% |
|
| 2018/05/29 | 7 | 17.06 | 1 | 17.05 | 17.05 | 6 | 13,743 | 0.04% |
|
| 2018/05/28 | 0 | 0.00 | 3 | 17.37 | 17.40 | -3 | 14,087 | -0.02% |
|
| 2018/05/25 | 4 | 17.24 | 0 | 0.00 | 17.20 | 4 | 14,339 | 0.03% |
|
| 2018/05/24 | 2 | 17.53 | 0 | 0.00 | 17.40 | 2 | 14,560 | 0.01% |
|
| 2018/05/23 | 0 | 0.00 | 10 | 17.55 | 17.40 | -10 | 15,030 | -0.07% |
|
| 2018/05/22 | 13 | 17.66 | 0 | 0.00 | 17.50 | 13 | 15,826 | 0.08% |
|
| 2018/05/21 | 0 | 0.00 | 101 | 17.27 | 17.65 | -101 | 16,406 | -0.62% |
大賣/鉅額交易
|
| 2018/05/18 | 8 | 17.23 | 0 | 0.00 | 17.05 | 8 | 16,817 | 0.05% |
|
| 2018/05/17 | 6 | 17.54 | 11 | 17.64 | 17.50 | -5 | 17,382 | -0.03% |
|
| 2018/05/16 | 15 | 17.44 | 1 | 17.45 | 17.50 | 14 | 17,687 | 0.08% |
|
| 2018/05/15 | 10 | 17.60 | 3 | 17.52 | 17.35 | 7 | 18,190 | 0.04% |
|
| 2018/05/14 | 15 | 17.24 | 15 | 17.17 | 17.15 | 0 | 19,184 | 0.00% |
|
| 2018/05/11 | 81 | 17.20 | 85 | 17.20 | 17.15 | -4 | 19,930 | -0.02% |
|
| 2018/05/09 | 27 | 17.25 | 1 | 17.30 | 17.15 | 26 | 21,965 | 0.12% |
|
| 2018/05/08 | 3 | 17.18 | 2 | 17.20 | 17.20 | 1 | 24,181 | 0.00% |
|
| 2018/05/07 | 68 | 16.87 | 64 | 16.90 | 16.85 | 4 | 25,602 | 0.02% |
|
| 2018/05/04 | 15 | 17.02 | 10 | 16.74 | 16.75 | 5 | 27,077 | 0.02% |
|
| 2018/05/03 | 3 | 17.22 | 4 | 17.28 | 17.25 | -1 | 28,152 | 0.00% |
|
| 2018/05/02 | 44 | 16.97 | 14 | 17.04 | 17.05 | 30 | 29,687 | 0.10% |
|
| 2018/04/30 | 30 | 16.75 | 0 | 0.00 | 16.80 | 30 | 29,843 | 0.10% |
|
| 2018/04/27 | 10 | 16.30 | 0 | 0.00 | 16.50 | 10 | 30,038 | 0.03% |
|
| 2018/04/26 | 1 | 17.05 | 41 | 17.06 | 16.60 | -40 | 30,253 | -0.13% |
|
| 2018/04/25 | 29 | 16.40 | 2 | 16.90 | 16.80 | 27 | 30,650 | 0.09% |
|
| 2018/04/24 | 81 | 17.21 | 2 | 17.05 | 16.90 | 79 | 30,719 | 0.26% |
|
| 2018/04/23 | 3 | 17.95 | 0 | 0.00 | 17.95 | 3 | 31,375 | 0.01% |
|
| 2018/04/19 | 6 | 18.15 | 26 | 18.43 | 18.20 | -20 | 31,528 | -0.06% |
|
| 2018/04/18 | 25 | 18.05 | 20 | 18.40 | 18.05 | 5 | 31,638 | 0.02% |
|
| 2018/04/17 | 52 | 18.29 | 0 | 0.00 | 18.05 | 52 | 31,653 | 0.16% |
|
| 2018/04/16 | 3 | 18.40 | 10 | 18.65 | 18.35 | -7 | 31,826 | -0.02% |
|
| 2018/04/13 | 30 | 18.93 | 1 | 18.95 | 18.75 | 29 | 32,570 | 0.09% |
|
| 2018/04/12 | 6 | 18.82 | 0 | 0.00 | 18.65 | 6 | 32,799 | 0.02% |
|
| 2018/04/11 | 1 | 18.25 | 0 | 0.00 | 18.00 | 1 | 32,798 | 0.00% |
|
| 2018/04/10 | 4 | 18.23 | 2 | 18.10 | 18.10 | 2 | 32,831 | 0.01% |
|
| 2018/04/09 | 4 | 18.41 | 9 | 18.22 | 18.15 | -5 | 32,971 | -0.02% |
|
| 2018/04/03 | 0 | 0.00 | 9 | 18.55 | 18.55 | -9 | 33,070 | -0.03% |
|
| 2018/04/02 | 5 | 19.00 | 11 | 19.00 | 18.75 | -6 | 33,166 | -0.02% |
|
| 2018/03/31 | 8 | 18.96 | 9 | 18.94 | 18.85 | -1 | 33,427 | 0.00% |
|
| 2018/03/30 | 1 | 18.95 | 5 | 18.83 | 18.85 | -4 | 33,583 | -0.01% |
|
| 2018/03/29 | 4 | 19.04 | 32 | 19.28 | 18.85 | -28 | 33,733 | -0.08% |
|
| 2018/03/28 | 28 | 19.39 | 2 | 19.28 | 19.20 | 26 | 33,833 | 0.08% |
|
| 2018/03/27 | 25 | 19.30 | 4 | 19.63 | 19.65 | 21 | 33,767 | 0.06% |
|
| 2018/03/26 | 5 | 18.91 | 30 | 18.88 | 18.90 | -25 | 33,654 | -0.07% |
|
| 2018/03/23 | 25 | 18.43 | 6 | 18.74 | 18.70 | 19 | 33,972 | 0.06% |
|
| 2018/03/22 | 15 | 19.38 | 8 | 19.92 | 19.20 | 7 | 34,072 | 0.02% |
|
| 2018/03/21 | 27 | 19.95 | 0 | 0.00 | 19.95 | 27 | 34,411 | 0.08% |
|
| 2018/03/20 | 7 | 20.00 | 6 | 20.04 | 20.05 | 1 | 34,540 | 0.00% |
|
| 2018/03/16 | 1 | 20.15 | 5 | 20.00 | 19.75 | -4 | 35,823 | -0.01% |
|
| 2018/03/15 | 7 | 20.27 | 3 | 20.12 | 20.05 | 4 | 36,500 | 0.01% |
|
| 2018/03/14 | 12 | 19.96 | 19 | 19.93 | 19.85 | -7 | 36,260 | -0.02% |
|
| 2018/03/13 | 3 | 19.98 | 5 | 20.21 | 20.15 | -2 | 36,428 | -0.01% |
|
| 2018/03/12 | 3 | 19.87 | 6 | 19.73 | 19.85 | -3 | 36,767 | -0.01% |
|
| 2018/03/09 | 0 | 0.00 | 14 | 19.54 | 19.55 | -14 | 36,757 | -0.04% |
|
| 2018/03/08 | 16 | 19.63 | 20 | 19.62 | 19.80 | -4 | 36,560 | -0.01% |
|
| 2018/03/07 | 1 | 18.80 | 1 | 19.25 | 19.10 | 0 | 35,992 | 0.00% |
|
| 2018/03/06 | 5 | 19.20 | 6 | 19.18 | 19.25 | -1 | 35,838 | 0.00% |
|
| 2018/03/05 | 36 | 19.50 | 8 | 19.31 | 18.80 | 28 | 35,853 | 0.08% |
|
| 2018/03/02 | 9 | 19.68 | 14 | 19.59 | 19.55 | -5 | 35,579 | -0.01% |
|
| 2018/03/01 | 6 | 20.06 | 2 | 20.20 | 20.15 | 4 | 35,353 | 0.01% |
|
| 2018/02/27 | 20 | 20.04 | 12 | 19.95 | 20.20 | 8 | 34,992 | 0.02% |
|
| 2018/02/26 | 3 | 20.27 | 8 | 19.93 | 19.90 | -5 | 34,738 | -0.01% |
|
| 2018/02/23 | 19 | 20.48 | 12 | 20.28 | 20.20 | 7 | 34,638 | 0.02% |
|
| 2018/02/22 | 31 | 20.34 | 25 | 20.40 | 20.60 | 6 | 34,304 | 0.02% |
|
| 2018/02/21 | 24 | 19.61 | 31 | 19.84 | 19.90 | -7 | 33,667 | -0.02% |
|
| 2018/02/12 | 15 | 19.43 | 23 | 19.51 | 18.50 | -8 | 33,096 | -0.02% |
|
| 2018/02/09 | 77 | 18.18 | 67 | 18.29 | 19.00 | 10 | 32,711 | 0.03% |
|
| 2018/02/08 | 12 | 18.68 | 0 | 0.00 | 18.70 | 12 | 32,221 | 0.04% |
|
| 2018/02/07 | 5 | 19.74 | 8 | 19.64 | 19.35 | -3 | 31,995 | -0.01% |
|
| 2018/02/06 | 37 | 19.51 | 9 | 19.22 | 19.05 | 28 | 31,452 | 0.09% |
|
| 2018/02/05 | 28 | 20.54 | 24 | 20.77 | 21.00 | 4 | 30,419 | 0.01% |
|
| 2018/02/02 | 6 | 20.84 | 19 | 21.13 | 20.90 | -13 | 29,702 | -0.04% |
|
| 2018/02/01 | 38 | 21.09 | 11 | 21.18 | 21.10 | 27 | 28,889 | 0.09% |
|
| 2018/01/31 | 36 | 20.83 | 166 | 20.77 | 21.20 | -130 | 28,550 | -0.46% |
大賣/鉅額交易
|
| 2018/01/30 | 8 | 20.02 | 23 | 20.05 | 19.60 | -15 | 26,485 | -0.06% |
|
| 2018/01/29 | 101 | 19.11 | 130 | 19.25 | 19.80 | -29 | 25,279 | -0.11% |
大買/大賣/
|
| 2018/01/26 | 175 | 18.87 | 16 | 18.96 | 18.55 | 159 | 24,190 | 0.66% |
大買/鉅額交易
|
| 2018/01/25 | 28 | 18.38 | 67 | 18.35 | 18.60 | -39 | 23,074 | -0.17% |
|
| 2018/01/24 | 5 | 17.35 | 17 | 17.40 | 17.30 | -12 | 21,455 | -0.06% |
|
| 2018/01/23 | 10 | 17.46 | 26 | 17.37 | 17.70 | -16 | 21,151 | -0.08% |
|
| 2018/01/22 | 29 | 17.43 | 9 | 17.51 | 17.15 | 20 | 20,782 | 0.10% |
|
| 2018/01/19 | 12 | 18.01 | 4 | 17.93 | 17.85 | 8 | 20,467 | 0.04% |
|
| 2018/01/18 | 31 | 17.98 | 5 | 17.90 | 17.85 | 26 | 19,948 | 0.13% |
|
| 2018/01/17 | 11 | 18.03 | 57 | 18.04 | 17.90 | -46 | 19,607 | -0.23% |
|
| 2018/01/16 | 5 | 17.32 | 25 | 17.34 | 17.55 | -20 | 18,760 | -0.11% |
|
| 2018/01/15 | 21 | 17.28 | 40 | 17.34 | 17.10 | -19 | 18,568 | -0.10% |
|
| 2018/01/12 | 9 | 17.52 | 6 | 17.50 | 17.50 | 3 | 18,286 | 0.02% |
|
| 2018/01/11 | 3 | 16.98 | 49 | 16.92 | 17.30 | -46 | 17,938 | -0.26% |
|
| 2018/01/10 | 12 | 17.17 | 28 | 16.99 | 16.85 | -16 | 17,791 | -0.09% |
|
| 2018/01/09 | 91 | 17.51 | 25 | 17.39 | 17.30 | 66 | 17,540 | 0.38% |
|
| 2018/01/08 | 19 | 17.19 | 23 | 17.02 | 17.15 | -4 | 16,729 | -0.02% |
|
| 2018/01/05 | 2 | 16.95 | 14 | 16.88 | 16.90 | -12 | 16,330 | -0.07% |
|
| 2018/01/04 | 14 | 16.63 | 1 | 16.60 | 16.65 | 13 | 16,125 | 0.08% |
|
| 2018/01/03 | 26 | 16.86 | 30 | 16.78 | 16.60 | -4 | 16,023 | -0.02% |
|
| 2018/01/02 | 4 | 16.33 | 6 | 16.68 | 16.80 | -2 | 15,821 | -0.01% |
|