券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
元大-民生三民 券商分點個股進出
元大-民生三民 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
|
| 2024/05/28 | 0 | 0.00 | 1 | 191.50 | 192.00 | -1 | 14,136 | -0.01% |
|
| 2024/05/27 | 0.2 | 191.50 | 0 | 0.00 | 192.00 | 0.2 | 14,502 | 0.00% |
|
| 2024/05/24 | 0 | 0.00 | 1 | 187.50 | 189.00 | -1 | 15,438 | -0.01% |
|
| 2024/05/23 | 2 | 187.50 | 28.5 | 189.88 | 191.00 | -26.5 | 15,954 | -0.17% |
|
| 2024/05/22 | 3 | 181.67 | 1 | 182.50 | 182.50 | 2 | 15,873 | 0.01% |
|
| 2024/05/21 | 0 | 0.00 | 1 | 181.50 | 182.00 | -1 | 16,037 | -0.01% |
|
| 2024/05/20 | 1 | 180.50 | 1 | 180.50 | 180.50 | 0 | 16,176 | 0.00% |
|
| 2024/05/16 | 4 | 185.88 | 3 | 185.17 | 183.00 | 1 | 17,068 | 0.01% |
|
| 2024/05/15 | 2 | 183.75 | 1 | 183.50 | 182.50 | 1 | 17,079 | 0.01% |
|
| 2024/05/14 | 2 | 184.00 | 0 | 0.00 | 183.50 | 2 | 17,191 | 0.01% |
|
| 2024/05/10 | 0 | 0.00 | 1 | 190.50 | 190.00 | -1 | 17,236 | -0.01% |
|
| 2024/05/09 | 1 | 190.50 | 8 | 192.50 | 190.50 | -7 | 17,221 | -0.04% |
|
| 2024/05/08 | 1 | 184.50 | 7 | 187.29 | 189.00 | -6 | 17,053 | -0.04% |
|
| 2024/05/06 | 2 | 184.25 | 4 | 183.13 | 184.00 | -2 | 17,182 | -0.01% |
|
| 2024/05/03 | 1 | 178.50 | 1.6 | 180.63 | 176.00 | -0.6 | 17,232 | 0.00% |
|
| 2024/05/02 | 1 | 179.50 | 0 | 0.00 | 178.00 | 1 | 17,587 | 0.01% |
|
| 2024/04/30 | 1 | 187.00 | 3 | 184.67 | 182.00 | -2 | 17,726 | -0.01% |
|
| 2024/04/29 | 5 | 182.90 | 0 | 0.00 | 184.00 | 5 | 17,823 | 0.03% |
|
| 2024/04/26 | 4.6 | 182.54 | 0 | 0.00 | 182.50 | 4.6 | 18,070 | 0.03% |
|
| 2024/04/25 | 18 | 189.47 | 20 | 191.27 | 184.00 | -2 | 18,192 | -0.01% |
|
| 2024/04/24 | 2 | 182.50 | 13 | 184.66 | 187.00 | -11 | 17,703 | -0.06% |
|
| 2024/04/22 | 1 | 168.00 | 0.1 | 168.50 | 167.50 | 1 | 17,483 | 0.01% |
|
| 2024/04/19 | 6 | 171.92 | 1 | 172.50 | 170.00 | 5 | 17,462 | 0.03% |
|
| 2024/04/18 | 2 | 176.75 | 2.1 | 177.81 | 178.50 | -0.1 | 17,256 | 0.00% |
|
| 2024/04/17 | 3 | 177.83 | 1 | 179.50 | 179.00 | 2 | 17,275 | 0.01% |
|
| 2024/04/16 | 37 | 177.50 | 2 | 180.25 | 177.00 | 35 | 17,189 | 0.20% |
|
| 2024/04/15 | 18 | 185.67 | 2 | 183.75 | 182.50 | 16 | 17,092 | 0.09% |
|
| 2024/04/12 | 2 | 190.00 | 3 | 191.83 | 194.00 | -1 | 16,828 | -0.01% |
|
| 2024/04/11 | 5 | 190.40 | 3 | 190.33 | 192.50 | 2 | 16,964 | 0.01% |
|
| 2024/04/10 | 4 | 192.13 | 2 | 194.75 | 191.50 | 2 | 17,078 | 0.01% |
|
| 2024/04/09 | 7 | 195.00 | 1 | 198.50 | 193.50 | 6 | 17,147 | 0.03% |
|
| 2024/04/08 | 3 | 198.67 | 21.1 | 198.38 | 199.00 | -18.1 | 17,073 | -0.11% |
|
| 2024/04/03 | 2.1 | 190.10 | 0 | 0.00 | 192.00 | 2.1 | 16,814 | 0.01% |
|
| 2024/04/02 | 3 | 193.67 | 3 | 195.00 | 193.50 | 0 | 16,766 | 0.00% |
|
| 2024/04/01 | 0.1 | 196.00 | 3 | 196.50 | 193.00 | -2.9 | 16,727 | -0.02% |
|
| 2024/03/29 | 2 | 193.75 | 3 | 193.17 | 191.00 | -1 | 16,622 | -0.01% |
|
| 2024/03/28 | 5 | 191.50 | 0 | 0.00 | 190.00 | 5 | 16,502 | 0.03% |
|
| 2024/03/27 | 12 | 191.83 | 1.2 | 191.41 | 191.50 | 10.9 | 16,503 | 0.07% |
|
| 2024/03/26 | 11 | 194.00 | 12.2 | 195.24 | 190.00 | -1.2 | 16,579 | -0.01% |
|
| 2024/03/25 | 3.2 | 199.13 | 4 | 197.63 | 198.00 | -0.9 | 16,372 | -0.01% |
|
| 2024/03/22 | 1 | 195.00 | 2 | 198.25 | 200.00 | -1 | 16,352 | -0.01% |
|
| 2024/03/21 | 5.6 | 201.91 | 18 | 202.11 | 200.00 | -12.4 | 16,283 | -0.08% |
|
| 2024/03/20 | 5.1 | 196.67 | 28 | 197.71 | 196.50 | -22.9 | 16,104 | -0.14% |
|
| 2024/03/19 | 9.1 | 193.19 | 9 | 192.89 | 192.50 | 0 | 15,743 | 0.00% |
|
| 2024/03/18 | 0 | 0.00 | 7 | 184.21 | 187.00 | -7 | 15,167 | -0.05% |
|
| 2024/03/15 | 4 | 173.13 | 0 | 0.00 | 172.00 | 4 | 14,782 | 0.03% |
|
| 2024/03/14 | 6 | 178.75 | 0 | 0.00 | 177.50 | 6 | 14,960 | 0.04% |
|
| 2024/03/13 | 2 | 177.00 | 0 | 0.00 | 177.50 | 2 | 14,974 | 0.01% |
|
| 2024/03/12 | 0 | 0.00 | 0.2 | 180.04 | 182.00 | -0.2 | 14,884 | 0.00% |
|
| 2024/03/11 | 1 | 175.00 | 0 | 0.00 | 177.00 | 1 | 14,746 | 0.01% |
|
| 2024/03/08 | 2 | 174.00 | 0 | 0.00 | 173.50 | 2 | 14,819 | 0.01% |
|
| 2024/03/07 | 0 | 0.00 | 1.1 | 175.45 | 172.50 | -1.1 | 14,725 | -0.01% |
|
| 2024/03/06 | 2 | 173.75 | 2 | 174.50 | 174.00 | 0 | 14,683 | 0.00% |
|
| 2024/03/05 | 6 | 179.67 | 4 | 179.00 | 178.00 | 2 | 14,731 | 0.01% |
|
| 2024/03/04 | 0 | 0.00 | 9 | 180.83 | 180.50 | -9 | 14,948 | -0.06% |
|
| 2024/03/01 | 2.1 | 179.00 | 1 | 179.50 | 178.00 | 1.1 | 15,050 | 0.01% |
|
| 2024/02/29 | 4.2 | 175.31 | 4 | 176.13 | 179.50 | 0.2 | 14,991 | 0.00% |
|
| 2024/02/27 | 20.5 | 182.70 | 5 | 181.90 | 179.00 | 15.5 | 14,636 | 0.11% |
|
| 2024/02/26 | 2 | 192.75 | 10 | 193.80 | 196.00 | -8 | 13,782 | -0.06% |
|
| 2024/02/23 | 0 | 0.00 | 4.1 | 190.46 | 188.00 | -4.1 | 13,574 | -0.03% |
|
| 2024/02/22 | 2 | 187.50 | 5 | 188.80 | 189.00 | -3 | 13,899 | -0.02% |
|
| 2024/02/21 | 2 | 189.25 | 4 | 188.50 | 189.50 | -2 | 13,926 | -0.01% |
|
| 2024/02/20 | 6.8 | 190.44 | 10 | 189.65 | 190.50 | -3.2 | 13,945 | -0.02% |
|
| 2024/02/19 | 4.3 | 191.97 | 14.1 | 189.82 | 192.50 | -9.9 | 13,727 | -0.07% |
|
| 2024/02/16 | 0.2 | 180.73 | 5 | 181.50 | 182.00 | -4.8 | 13,206 | -0.04% |
|
| 2024/02/15 | 0 | 0.00 | 3.3 | 181.95 | 180.50 | -3.3 | 13,208 | -0.02% |
|
| 2024/02/05 | 2.1 | 176.99 | 0 | 0.00 | 176.50 | 2.1 | 13,201 | 0.02% |
|
| 2024/02/01 | 1 | 175.00 | 0 | 0.00 | 177.50 | 1 | 13,239 | 0.01% |
|
| 2024/01/31 | 0.1 | 176.00 | 0 | 0.00 | 176.00 | 0.1 | 13,263 | 0.00% |
|
| 2024/01/30 | 1 | 178.00 | 4 | 179.00 | 178.00 | -3 | 13,303 | -0.02% |
|
| 2024/01/29 | 0 | 0.00 | 67 | 177.07 | 178.00 | -67 | 13,226 | -0.51% |
|
| 2024/01/26 | 5 | 173.00 | 65.2 | 172.00 | 171.50 | -60.2 | 13,187 | -0.46% |
|
| 2024/01/25 | 60 | 174.00 | 9.5 | 175.01 | 175.50 | 50.6 | 13,195 | 0.38% |
|
| 2024/01/24 | 1 | 171.00 | 0 | 0.00 | 169.50 | 1 | 12,861 | 0.01% |
|
| 2024/01/23 | 1 | 172.00 | 0 | 0.00 | 174.50 | 1 | 12,765 | 0.01% |
|
| 2024/01/22 | 7 | 173.71 | 4.1 | 174.19 | 175.00 | 2.9 | 12,782 | 0.02% |
|
| 2024/01/19 | 0 | 0.00 | 3.3 | 164.35 | 169.50 | -3.3 | 12,792 | -0.03% |
|
| 2024/01/18 | 0.1 | 158.00 | 0.1 | 160.00 | 157.00 | 0 | 12,858 | 0.00% |
|
| 2024/01/17 | 16 | 159.78 | 0 | 0.00 | 158.50 | 16 | 12,936 | 0.12% |
|
| 2024/01/16 | 2 | 160.75 | 2 | 162.50 | 162.00 | 0 | 13,170 | 0.00% |
|
| 2024/01/15 | 2 | 160.00 | 1 | 158.00 | 159.50 | 1 | 13,188 | 0.01% |
|
| 2024/01/12 | 10.1 | 159.51 | 0 | 0.00 | 159.00 | 10.1 | 13,212 | 0.08% |
|
| 2024/01/11 | 1 | 160.00 | 0 | 0.00 | 160.50 | 1 | 13,277 | 0.01% |
|
| 2024/01/10 | 0 | 0.00 | 0.1 | 163.50 | 162.50 | -0.1 | 13,469 | 0.00% |
|
| 2024/01/09 | 0.1 | 164.00 | 0 | 0.00 | 162.50 | 0.1 | 13,506 | 0.00% |
|
| 2024/01/05 | 11 | 163.23 | 10 | 161.25 | 160.00 | 1 | 13,824 | 0.01% |
|
| 2024/01/04 | 12.2 | 168.09 | 1 | 166.50 | 164.50 | 11.2 | 13,724 | 0.08% |
|
| 2024/01/03 | 10.4 | 169.50 | 1 | 171.00 | 170.00 | 9.4 | 13,823 | 0.07% |
|
| 2023/12/29 | 1.1 | 175.55 | 0 | 175.00 | 176.00 | 1.1 | 13,827 | 0.01% |
|
| 2023/12/28 | 1 | 175.50 | 0 | 0.00 | 175.50 | 1 | 13,892 | 0.01% |
|
| 2023/12/27 | 0 | 0.00 | 2 | 178.25 | 178.00 | -2 | 13,959 | -0.01% |
|
| 2023/12/21 | 0 | 0.00 | 2 | 176.50 | 179.00 | -2 | 14,380 | -0.01% |
|
| 2023/12/20 | 0 | 174.00 | 0 | 173.50 | 173.00 | 0 | 14,324 | 0.00% |
|
| 2023/12/19 | 1.3 | 174.50 | 2 | 175.75 | 174.50 | -0.7 | 14,450 | -0.01% |
|
| 2023/12/18 | 2 | 177.50 | 0.3 | 178.25 | 176.00 | 1.7 | 14,520 | 0.01% |
|
| 2023/12/15 | 1 | 180.00 | 3.1 | 182.00 | 182.00 | -2.1 | 14,636 | -0.01% |
|
| 2023/12/14 | 1.1 | 179.58 | 1.1 | 180.45 | 180.50 | 0 | 14,685 | 0.00% |
|
| 2023/12/13 | 2 | 176.50 | 8 | 176.50 | 177.00 | -6 | 14,720 | -0.04% |
|
| 2023/12/12 | 1.4 | 178.58 | 0.1 | 176.50 | 176.00 | 1.3 | 15,164 | 0.01% |
|
| 2023/12/11 | 3 | 181.00 | 14.1 | 180.87 | 178.00 | -11.1 | 15,193 | -0.07% |
|
| 2023/12/08 | 0 | 0.00 | 11.1 | 173.91 | 174.50 | -11.1 | 14,950 | -0.07% |
|
| 2023/12/07 | 2.2 | 170.63 | 2 | 170.50 | 168.50 | 0.2 | 15,016 | 0.00% |
|
| 2023/12/06 | 4.1 | 171.24 | 2 | 172.00 | 170.00 | 2.1 | 15,083 | 0.01% |
|
| 2023/12/05 | 1.1 | 172.51 | 9.2 | 171.91 | 171.50 | -8.1 | 15,110 | -0.05% |
|
| 2023/12/04 | 0.2 | 173.30 | 5 | 174.90 | 177.00 | -4.8 | 14,993 | -0.03% |
|
| 2023/12/01 | 0 | 0.00 | 1.1 | 176.91 | 176.00 | -1.1 | 14,991 | -0.01% |
|
| 2023/11/30 | 4.1 | 176.30 | 7.1 | 174.01 | 177.00 | -3 | 14,954 | -0.02% |
|
| 2023/11/29 | 5.1 | 172.51 | 14.3 | 174.30 | 175.00 | -9.3 | 14,807 | -0.06% |
|
| 2023/11/28 | 0 | 0.00 | 1 | 168.02 | 170.00 | -1 | 14,628 | -0.01% |
|
| 2023/11/27 | 2.1 | 166.23 | 0 | 0.00 | 164.50 | 2.1 | 14,593 | 0.01% |
|
| 2023/11/24 | 4.1 | 167.12 | 17 | 167.53 | 167.00 | -13 | 14,773 | -0.09% |
|
| 2023/11/23 | 2 | 168.25 | 21 | 167.53 | 168.00 | -19 | 15,109 | -0.13% |
|
| 2023/11/22 | 12.1 | 170.17 | 68 | 170.41 | 171.00 | -55.9 | 15,101 | -0.37% |
|
| 2023/11/21 | 4 | 168.25 | 13.5 | 166.95 | 168.50 | -9.5 | 15,184 | -0.06% |
|
| 2023/11/20 | 11 | 160.09 | 1.3 | 162.46 | 160.00 | 9.7 | 15,423 | 0.06% |
|
| 2023/11/17 | 0 | 0.00 | 2.2 | 157.32 | 159.00 | -2.2 | 15,336 | -0.01% |
|
| 2023/11/16 | 2 | 155.00 | 1 | 154.50 | 155.00 | 1 | 15,363 | 0.01% |
|
| 2023/11/15 | 1 | 155.50 | 2 | 156.00 | 154.50 | -1 | 15,352 | -0.01% |
|
| 2023/11/14 | 7.1 | 152.58 | 6 | 153.17 | 153.00 | 1.1 | 15,321 | 0.01% |
|
| 2023/11/13 | 30 | 155.30 | 2.2 | 155.45 | 156.00 | 27.8 | 15,446 | 0.18% |
|
| 2023/11/10 | 1.3 | 150.23 | 1 | 151.50 | 151.00 | 0.3 | 15,571 | 0.00% |
|
| 2023/11/09 | 0.3 | 152.70 | 5 | 152.50 | 154.50 | -4.8 | 15,603 | -0.03% |
|
| 2023/11/08 | 1 | 155.00 | 11 | 154.05 | 154.50 | -10 | 15,739 | -0.06% |
|
| 2023/11/07 | 0.3 | 154.10 | 0 | 0.00 | 153.50 | 0.3 | 15,824 | 0.00% |
|
| 2023/11/06 | 1 | 158.00 | 3 | 157.50 | 158.00 | -2 | 16,019 | -0.01% |
|
| 2023/11/03 | 0 | 0.00 | 9.1 | 154.00 | 155.50 | -9.1 | 16,388 | -0.06% |
|
| 2023/11/02 | 1 | 149.50 | 5 | 149.30 | 151.00 | -4 | 16,370 | -0.02% |
|
| 2023/11/01 | 4 | 143.75 | 1 | 146.00 | 144.50 | 3 | 16,377 | 0.02% |
|
| 2023/10/31 | 1.1 | 145.48 | 3 | 145.83 | 143.00 | -2 | 16,639 | -0.01% |
|
| 2023/10/30 | 12 | 146.04 | 4 | 146.63 | 145.50 | 8 | 17,143 | 0.05% |
|
| 2023/10/27 | 5.1 | 149.46 | 7 | 148.00 | 147.00 | -1.9 | 17,194 | -0.01% |
|
| 2023/10/26 | 23.1 | 149.79 | 0 | 0.00 | 149.00 | 23.1 | 17,353 | 0.13% |
|
| 2023/10/25 | 10 | 157.50 | 1 | 160.00 | 157.00 | 9 | 17,380 | 0.05% |
|
| 2023/10/24 | 4.2 | 154.39 | 4 | 154.88 | 157.00 | 0.2 | 17,972 | 0.00% |
|
| 2023/10/23 | 1.1 | 158.57 | 1.2 | 160.92 | 158.50 | -0.1 | 18,580 | 0.00% |
|
| 2023/10/20 | 6 | 158.92 | 1 | 158.00 | 161.00 | 5 | 19,659 | 0.03% |
|
| 2023/10/19 | 15.1 | 160.99 | 1 | 160.00 | 160.00 | 14.1 | 20,246 | 0.07% |
|
| 2023/10/18 | 12.1 | 162.46 | 10 | 161.50 | 160.00 | 2.1 | 20,714 | 0.01% |
|
| 2023/10/17 | 6 | 166.58 | 1 | 168.50 | 166.50 | 5 | 21,177 | 0.02% |
|
| 2023/10/16 | 12.2 | 164.79 | 0 | 0.00 | 164.50 | 12.2 | 22,565 | 0.05% |
|
| 2023/10/13 | 5.2 | 168.92 | 1 | 169.00 | 169.00 | 4.2 | 23,739 | 0.02% |
|
| 2023/10/12 | 3 | 171.17 | 0 | 0.00 | 171.50 | 3 | 24,128 | 0.01% |
|
| 2023/10/11 | 2 | 172.25 | 3 | 175.50 | 171.50 | -1 | 24,906 | 0.00% |
|
| 2023/10/06 | 22 | 172.39 | 0 | 0.00 | 172.50 | 22 | 25,550 | 0.09% |
|
| 2023/10/05 | 7.1 | 173.08 | 3 | 175.50 | 172.50 | 4.1 | 25,793 | 0.02% |
|
| 2023/10/04 | 59 | 173.75 | 2 | 173.50 | 174.00 | 57 | 25,809 | 0.22% |
|
| 2023/10/03 | 5 | 176.41 | 5 | 178.10 | 175.50 | 0 | 25,840 | 0.00% |
|
| 2023/10/02 | 3 | 178.33 | 4.1 | 178.51 | 178.50 | -1.1 | 26,042 | 0.00% |
|
| 2023/09/28 | 6 | 173.92 | 0 | 0.00 | 173.50 | 6 | 26,337 | 0.02% |
|
| 2023/09/27 | 0.2 | 173.58 | 1 | 172.50 | 173.50 | -0.8 | 26,484 | 0.00% |
|
| 2023/09/26 | 1 | 176.04 | 4.1 | 177.12 | 176.00 | -3 | 26,457 | -0.01% |
|
| 2023/09/25 | 10 | 178.85 | 2 | 178.25 | 178.50 | 8 | 26,596 | 0.03% |
|
| 2023/09/22 | 7 | 176.86 | 3 | 179.67 | 181.00 | 4 | 26,579 | 0.02% |
|
| 2023/09/21 | 8 | 180.94 | 1.2 | 181.50 | 180.50 | 6.8 | 26,499 | 0.03% |
|
| 2023/09/20 | 8.2 | 186.28 | 1.1 | 185.90 | 183.50 | 7.1 | 26,558 | 0.03% |
|
| 2023/09/19 | 5 | 188.20 | 13.5 | 188.43 | 188.50 | -8.5 | 26,571 | -0.03% |
|
| 2023/09/18 | 12.1 | 185.62 | 1 | 186.50 | 184.50 | 11.1 | 26,467 | 0.04% |
|
| 2023/09/15 | 6 | 190.50 | 8.1 | 190.12 | 190.50 | -2.1 | 26,386 | -0.01% |
|
| 2023/09/14 | 0 | 0.00 | 4 | 186.00 | 186.00 | -4 | 26,171 | -0.02% |
|
| 2023/09/13 | 3 | 183.17 | 0 | 0.00 | 181.50 | 3 | 26,200 | 0.01% |
|
| 2023/09/12 | 0.2 | 184.14 | 1.1 | 183.57 | 185.00 | -0.9 | 26,428 | 0.00% |
|
| 2023/09/11 | 2 | 181.00 | 0 | 0.00 | 179.50 | 2 | 26,684 | 0.01% |
|
| 2023/09/08 | 1.2 | 182.15 | 0.2 | 182.50 | 181.00 | 1.1 | 26,828 | 0.00% |
|
| 2023/09/07 | 0 | 0.00 | 1 | 186.00 | 184.50 | -1 | 27,295 | 0.00% |
|
| 2023/09/06 | 1 | 186.98 | 0 | 0.00 | 187.00 | 1 | 27,500 | 0.00% |
|
| 2023/09/05 | 2 | 185.00 | 5 | 185.30 | 186.50 | -3 | 27,786 | -0.01% |
|
| 2023/09/04 | 1 | 183.50 | 6 | 184.08 | 185.00 | -5 | 28,511 | -0.02% |
|
| 2023/09/01 | 7 | 183.21 | 2 | 183.50 | 182.00 | 5 | 28,870 | 0.02% |
|
| 2023/08/31 | 0.1 | 186.00 | 3.1 | 185.19 | 185.50 | -3.1 | 29,026 | -0.01% |
|
| 2023/08/30 | 5.1 | 185.39 | 3 | 185.17 | 184.00 | 2.1 | 29,139 | 0.01% |
|
| 2023/08/29 | 4.1 | 183.14 | 19 | 184.00 | 184.00 | -15 | 29,237 | -0.05% |
|
| 2023/08/28 | 1 | 176.51 | 3.6 | 180.87 | 176.00 | -2.5 | 29,112 | -0.01% |
|
| 2023/08/25 | 17.1 | 179.95 | 3.5 | 179.71 | 179.50 | 13.6 | 29,448 | 0.05% |
|
| 2023/08/24 | 4.6 | 186.50 | 20.5 | 185.73 | 189.00 | -15.9 | 29,388 | -0.05% |
|
| 2023/08/23 | 1 | 175.50 | 1 | 177.50 | 177.00 | 0 | 29,334 | 0.00% |
|
| 2023/08/22 | 3 | 171.17 | 4 | 173.63 | 176.00 | -1 | 30,062 | 0.00% |
|
| 2023/08/21 | 1 | 172.50 | 3 | 174.17 | 172.50 | -2 | 31,063 | -0.01% |
|
| 2023/08/18 | 2 | 178.46 | 0 | 0.00 | 174.50 | 2 | 31,230 | 0.01% |
|
| 2023/08/17 | 1 | 178.00 | 3 | 179.67 | 180.50 | -2 | 31,514 | -0.01% |
|
| 2023/08/16 | 1 | 177.50 | 2 | 179.00 | 178.00 | -1 | 31,889 | 0.00% |
|
| 2023/08/15 | 1 | 175.50 | 2 | 175.75 | 175.50 | -1 | 31,957 | 0.00% |
|
| 2023/08/14 | 1 | 168.17 | 1 | 169.50 | 170.50 | 0 | 32,426 | 0.00% |
|
| 2023/08/11 | 2 | 176.25 | 1 | 180.00 | 174.50 | 1 | 32,885 | 0.00% |
|
| 2023/08/10 | 21.5 | 178.09 | 5 | 178.20 | 177.00 | 16.5 | 33,081 | 0.05% |
|
| 2023/08/09 | 4 | 183.88 | 18.2 | 186.53 | 184.00 | -14.2 | 33,007 | -0.04% |
|
| 2023/08/08 | 10.2 | 179.36 | 7 | 178.93 | 178.50 | 3.2 | 32,919 | 0.01% |
|
| 2023/08/07 | 2 | 180.50 | 4 | 178.88 | 182.00 | -2 | 33,012 | -0.01% |
|
| 2023/08/04 | 24.1 | 177.37 | 4 | 177.50 | 177.50 | 20.1 | 33,076 | 0.06% |
|
| 2023/08/02 | 16.4 | 183.00 | 6 | 183.75 | 180.00 | 10.4 | 33,196 | 0.03% |
|
| 2023/08/01 | 12 | 185.21 | 3.1 | 186.48 | 186.00 | 8.9 | 33,560 | 0.03% |
|
| 2023/07/31 | 8.3 | 188.20 | 7 | 188.36 | 184.50 | 1.3 | 33,969 | 0.00% |
|
| 2023/07/28 | 7 | 190.57 | 7 | 191.86 | 191.00 | 0 | 33,919 | 0.00% |
|
| 2023/07/27 | 26.2 | 192.38 | 27.1 | 191.71 | 190.50 | -0.9 | 33,959 | 0.00% |
|
| 2023/07/26 | 17 | 200.74 | 10.1 | 201.99 | 197.50 | 6.9 | 33,805 | 0.02% |
|
| 2023/07/25 | 14.1 | 198.97 | 8.1 | 200.30 | 195.50 | 6 | 33,790 | 0.02% |
|
| 2023/07/24 | 17.1 | 196.85 | 10.2 | 197.66 | 199.50 | 6.9 | 32,927 | 0.02% |
|
| 2023/07/21 | 10 | 190.45 | 11.2 | 190.64 | 190.50 | -1.2 | 32,768 | 0.00% |
|
| 2023/07/20 | 17.3 | 200.21 | 15 | 197.53 | 196.50 | 2.3 | 32,526 | 0.01% |
|
| 2023/07/19 | 28.2 | 201.52 | 22 | 201.93 | 203.00 | 6.2 | 32,017 | 0.02% |
|
| 2023/07/18 | 16.4 | 187.41 | 29.4 | 193.67 | 200.00 | -13 | 30,787 | -0.04% |
|
| 2023/07/17 | 3.1 | 183.98 | 33.5 | 185.52 | 182.00 | -30.5 | 29,625 | -0.10% |
|
| 2023/07/14 | 15 | 184.77 | 18.3 | 184.15 | 187.00 | -3.2 | 29,371 | -0.01% |
|
| 2023/07/13 | 7.1 | 171.50 | 37.2 | 171.91 | 175.50 | -30.1 | 28,676 | -0.10% |
|
| 2023/07/12 | 5 | 170.30 | 0 | 0.00 | 171.00 | 5 | 27,913 | 0.02% |
|
| 2023/07/11 | 1 | 169.00 | 15 | 169.97 | 169.00 | -14 | 27,712 | -0.05% |
|
| 2023/07/10 | 3 | 167.67 | 23 | 169.13 | 167.00 | -20 | 27,827 | -0.07% |
|
| 2023/07/07 | 15 | 168.57 | 1 | 168.00 | 170.00 | 14 | 27,843 | 0.05% |
|
| 2023/07/06 | 24.6 | 170.28 | 2 | 171.75 | 169.00 | 22.6 | 27,676 | 0.08% |
|
| 2023/07/05 | 8.1 | 180.11 | 0 | 0.00 | 178.00 | 8.1 | 27,240 | 0.03% |
|
| 2023/07/04 | 3 | 180.00 | 2 | 180.50 | 180.00 | 1 | 27,075 | 0.00% |
|
| 2023/07/03 | 0 | 0.00 | 14.3 | 179.46 | 179.50 | -14.3 | 27,204 | -0.05% |
|
| 2023/06/30 | 8 | 173.25 | 1 | 174.50 | 176.00 | 7 | 27,500 | 0.03% |
|
| 2023/06/29 | 1 | 175.00 | 6 | 173.67 | 174.00 | -5 | 28,041 | -0.02% |
|
| 2023/06/28 | 14.2 | 173.76 | 0 | 0.00 | 173.00 | 14.2 | 28,063 | 0.05% |
|
| 2023/06/27 | 2.3 | 176.68 | 3 | 176.83 | 177.00 | -0.7 | 28,482 | 0.00% |
|
| 2023/06/26 | 8 | 180.69 | 2 | 180.50 | 180.00 | 6 | 28,569 | 0.02% |
|
| 2023/06/21 | 6 | 186.50 | 13 | 187.92 | 187.00 | -7 | 29,175 | -0.02% |
|
| 2023/06/20 | 0 | 0.00 | 1.2 | 187.75 | 188.50 | -1.2 | 29,637 | 0.00% |
|
| 2023/06/19 | 2 | 186.75 | 2.2 | 188.68 | 185.50 | -0.2 | 29,823 | 0.00% |
|
| 2023/06/16 | 0.2 | 187.75 | 13.3 | 188.01 | 189.50 | -13.1 | 30,056 | -0.04% |
|
| 2023/06/15 | 2.5 | 184.28 | 32.1 | 184.16 | 186.50 | -29.6 | 29,855 | -0.10% |
|
| 2023/06/14 | 2 | 180.50 | 5 | 179.50 | 180.50 | -3 | 29,629 | -0.01% |
|
| 2023/06/13 | 16 | 179.44 | 23 | 179.63 | 180.00 | -7 | 29,512 | -0.02% |
|
| 2023/06/12 | 52.1 | 171.18 | 48 | 172.17 | 172.50 | 4.1 | 29,054 | 0.01% |
|
| 2023/06/09 | 3 | 169.34 | 21.1 | 170.86 | 171.50 | -18.1 | 28,957 | -0.06% |
|
| 2023/06/08 | 94 | 171.81 | 73.2 | 167.10 | 167.00 | 20.8 | 28,788 | 0.07% |
|
| 2023/06/07 | 74 | 175.47 | 69 | 175.72 | 176.00 | 5 | 28,229 | 0.02% |
|
| 2023/06/06 | 63 | 182.05 | 63.2 | 176.90 | 177.00 | -0.2 | 28,025 | 0.00% |
|
| 2023/06/05 | 41 | 181.99 | 43.2 | 181.22 | 181.00 | -2.2 | 28,021 | -0.01% |
|
| 2023/06/02 | 32.4 | 182.80 | 28 | 182.00 | 182.00 | 4.4 | 27,967 | 0.02% |
|
| 2023/06/01 | 22 | 181.02 | 2 | 179.50 | 181.00 | 20 | 27,935 | 0.07% |
|
| 2023/05/31 | 4 | 181.99 | 1 | 182.00 | 180.50 | 3 | 28,316 | 0.01% |
|
| 2023/05/30 | 10.2 | 179.62 | 3 | 180.17 | 180.00 | 7.2 | 28,128 | 0.03% |
|
| 2023/05/29 | 5 | 183.00 | 9 | 181.78 | 182.50 | -4 | 28,229 | -0.01% |
|
| 2023/05/26 | 7 | 188.21 | 12.2 | 187.35 | 185.50 | -5.1 | 28,279 | -0.02% |
|
| 2023/05/25 | 5 | 178.09 | 18.2 | 178.11 | 180.50 | -13.2 | 27,771 | -0.05% |
|
| 2023/05/24 | 2 | 166.50 | 11.6 | 166.98 | 167.50 | -9.6 | 26,934 | -0.04% |
|
| 2023/05/23 | 1 | 165.50 | 29 | 166.29 | 167.00 | -28 | 26,869 | -0.10% |
|
| 2023/05/22 | 35.2 | 161.84 | 1.6 | 164.50 | 161.00 | 33.6 | 26,560 | 0.13% |
|
| 2023/05/19 | 2 | 168.25 | 25.5 | 167.82 | 170.00 | -23.5 | 26,206 | -0.09% |
|
| 2023/05/18 | 4 | 167.25 | 9.2 | 167.88 | 167.50 | -5.2 | 26,351 | -0.02% |
|
| 2023/05/17 | 5.6 | 163.72 | 11.5 | 164.89 | 165.00 | -5.9 | 26,099 | -0.02% |
|
| 2023/05/16 | 6 | 159.92 | 11.3 | 161.24 | 161.00 | -5.3 | 25,638 | -0.02% |
|
| 2023/05/15 | 8.4 | 157.38 | 1 | 156.50 | 156.00 | 7.4 | 25,354 | 0.03% |
|
| 2023/05/12 | 3 | 158.50 | 8 | 159.06 | 160.00 | -5 | 25,345 | -0.02% |
|
| 2023/05/11 | 6 | 157.58 | 5 | 158.58 | 156.00 | 1 | 25,166 | 0.00% |
|
| 2023/05/10 | 2 | 156.75 | 1 | 159.00 | 158.00 | 1 | 25,089 | 0.00% |
|
| 2023/05/09 | 7 | 159.29 | 7 | 159.93 | 160.50 | 0 | 25,096 | 0.00% |
|
| 2023/05/08 | 7 | 159.86 | 37 | 160.05 | 161.00 | -30 | 25,088 | -0.12% |
|
| 2023/05/05 | 1 | 150.50 | 7 | 151.43 | 152.50 | -6 | 24,541 | -0.02% |
|
| 2023/05/04 | 1.1 | 147.55 | 4 | 147.63 | 148.50 | -2.9 | 24,440 | -0.01% |
|
| 2023/05/03 | 4 | 145.50 | 24 | 147.29 | 147.00 | -20 | 24,546 | -0.08% |
|
| 2023/05/02 | 5 | 144.30 | 58 | 144.76 | 143.50 | -53 | 24,416 | -0.22% |
|
| 2023/04/28 | 16 | 144.13 | 20.1 | 143.01 | 145.00 | -4.1 | 24,457 | -0.02% |
|
| 2023/04/27 | 14.2 | 136.32 | 3 | 136.83 | 136.50 | 11.2 | 23,763 | 0.05% |
|
| 2023/04/26 | 50 | 139.00 | 9 | 137.94 | 139.00 | 41 | 23,835 | 0.17% |
|
| 2023/04/25 | 1 | 136.00 | 2 | 136.50 | 135.00 | -1 | 23,701 | 0.00% |
|
| 2023/04/24 | 0 | 0.00 | 22 | 138.95 | 139.50 | -22 | 23,545 | -0.09% |
|
| 2023/04/21 | 2.1 | 136.26 | 6.2 | 137.87 | 136.50 | -4.1 | 23,472 | -0.02% |
|
| 2023/04/20 | 23 | 135.48 | 4 | 135.13 | 135.50 | 19 | 23,368 | 0.08% |
|
| 2023/04/19 | 9 | 133.95 | 5 | 135.00 | 132.50 | 4 | 23,543 | 0.02% |
|
| 2023/04/18 | 9 | 137.83 | 0 | 0.00 | 136.50 | 9 | 23,617 | 0.04% |
|
| 2023/04/17 | 0.1 | 138.00 | 0 | 0.00 | 139.00 | 0.1 | 23,761 | 0.00% |
|
| 2023/04/14 | 1 | 139.50 | 42 | 139.48 | 139.00 | -41 | 23,949 | -0.17% |
|
| 2023/04/13 | 3.1 | 139.82 | 3 | 139.00 | 139.50 | 0.1 | 23,954 | 0.00% |
|
| 2023/04/12 | 1 | 142.00 | 0 | 0.00 | 142.00 | 1 | 23,932 | 0.00% |
|
| 2023/04/11 | 7 | 144.71 | 1 | 145.50 | 143.00 | 6 | 23,978 | 0.03% |
|
| 2023/04/10 | 3 | 144.83 | 0 | 145.00 | 144.50 | 3 | 24,062 | 0.01% |
|
| 2023/04/07 | 44 | 144.97 | 1.5 | 144.50 | 144.50 | 42.5 | 24,146 | 0.18% |
|
| 2023/04/06 | 4 | 143.75 | 1 | 144.00 | 144.00 | 3 | 24,192 | 0.01% |
|
| 2023/03/31 | 2.1 | 148.95 | 2 | 148.75 | 147.50 | 0.1 | 24,432 | 0.00% |
|
| 2023/03/30 | 3 | 146.83 | 45 | 145.70 | 147.50 | -42 | 24,442 | -0.17% |
|
| 2023/03/29 | 1 | 141.00 | 7.1 | 140.78 | 140.50 | -6.1 | 24,829 | -0.02% |
|
| 2023/03/28 | 39 | 139.69 | 2 | 140.03 | 138.50 | 37 | 25,628 | 0.14% |
|
| 2023/03/27 | 5 | 145.80 | 4 | 147.35 | 145.50 | 1 | 25,225 | 0.00% |
|
| 2023/03/24 | 9 | 149.28 | 21.8 | 148.94 | 148.00 | -12.8 | 25,244 | -0.05% |
|
| 2023/03/23 | 2 | 141.25 | 17.1 | 143.14 | 146.00 | -15.1 | 24,511 | -0.06% |
|
| 2023/03/22 | 8.1 | 141.67 | 24 | 141.04 | 140.00 | -15.9 | 24,185 | -0.07% |
|
| 2023/03/21 | 2 | 138.49 | 8 | 138.06 | 138.50 | -6 | 24,170 | -0.02% |
|
| 2023/03/20 | 2 | 134.25 | 7 | 135.86 | 135.50 | -5 | 23,881 | -0.02% |
|
| 2023/03/17 | 1.1 | 132.64 | 3 | 133.49 | 134.00 | -1.9 | 24,105 | -0.01% |
|
| 2023/03/16 | 0 | 0.00 | 2.1 | 131.22 | 129.50 | -2.1 | 24,434 | -0.01% |
|
| 2023/03/15 | 0 | 0.00 | 21 | 132.36 | 131.00 | -21 | 25,342 | -0.08% |
|
| 2023/03/14 | 3.1 | 131.17 | 6 | 130.17 | 130.50 | -2.9 | 25,725 | -0.01% |
|
| 2023/03/13 | 1 | 133.50 | 2 | 131.25 | 133.50 | -1 | 26,381 | 0.00% |
|
| 2023/03/10 | 4 | 133.50 | 1 | 135.50 | 131.50 | 3 | 26,488 | 0.01% |
|
| 2023/03/09 | 9 | 137.44 | 7 | 137.14 | 136.00 | 2 | 27,683 | 0.01% |
|
| 2023/03/08 | 5.3 | 137.12 | 3 | 137.33 | 137.00 | 2.3 | 27,666 | 0.01% |
|
| 2023/03/07 | 18 | 135.81 | 0.1 | 136.50 | 136.50 | 17.9 | 27,869 | 0.06% |
|
| 2023/03/06 | 3 | 139.00 | 4.1 | 138.00 | 138.50 | -1.1 | 27,852 | 0.00% |
|
| 2023/03/03 | 17.1 | 137.03 | 8 | 136.94 | 136.50 | 9.1 | 28,013 | 0.03% |
|
| 2023/03/02 | 3 | 134.00 | 11 | 133.14 | 134.00 | -8 | 27,673 | -0.03% |
|
| 2023/03/01 | 1 | 130.50 | 1 | 127.50 | 131.50 | 0 | 27,695 | 0.00% |
|
| 2023/02/24 | 22.1 | 129.66 | 9 | 129.67 | 128.00 | 13.1 | 27,536 | 0.05% |
|
| 2023/02/23 | 15.2 | 133.89 | 9 | 134.06 | 134.00 | 6.2 | 27,064 | 0.02% |
|
| 2023/02/22 | 9 | 134.33 | 3 | 135.00 | 133.50 | 6 | 27,349 | 0.02% |
|
| 2023/02/21 | 1 | 135.50 | 2 | 137.00 | 137.50 | -1 | 27,513 | 0.00% |
|
| 2023/02/20 | 11 | 136.91 | 1 | 137.50 | 136.50 | 10 | 27,910 | 0.04% |
|
| 2023/02/17 | 13 | 136.23 | 14 | 136.39 | 136.00 | -1 | 28,466 | 0.00% |
|
| 2023/02/16 | 9 | 138.50 | 4 | 138.50 | 138.50 | 5 | 29,275 | 0.02% |
|
| 2023/02/15 | 5 | 136.00 | 4.1 | 135.51 | 137.50 | 0.9 | 30,468 | 0.00% |
|
| 2023/02/14 | 4 | 131.38 | 3 | 131.33 | 131.50 | 1 | 30,890 | 0.00% |
|
| 2023/02/10 | 7 | 130.07 | 3 | 130.33 | 129.00 | 4 | 33,137 | 0.01% |
|
| 2023/02/09 | 2 | 132.00 | 0 | 0.00 | 132.50 | 2 | 33,431 | 0.01% |
|
| 2023/02/08 | 6 | 130.42 | 5 | 131.20 | 131.50 | 1 | 33,774 | 0.00% |
|
| 2023/02/07 | 11 | 130.04 | 7 | 130.50 | 130.00 | 4 | 33,943 | 0.01% |
|
| 2023/02/06 | 10.1 | 129.90 | 2 | 129.75 | 129.00 | 8.1 | 34,204 | 0.02% |
|
| 2023/02/03 | 29 | 139.66 | 2.6 | 140.01 | 137.00 | 26.4 | 34,062 | 0.08% |
|
| 2023/02/02 | 6 | 142.75 | 2 | 142.73 | 143.50 | 4 | 34,277 | 0.01% |
|
| 2023/02/01 | 8 | 139.88 | 13.1 | 141.11 | 141.50 | -5 | 34,457 | -0.01% |
|
| 2023/01/31 | 6 | 135.83 | 1 | 136.50 | 136.50 | 5 | 34,564 | 0.01% |
|
| 2023/01/30 | 7 | 133.07 | 13 | 131.77 | 136.00 | -6 | 35,279 | -0.02% |
|
| 2023/01/17 | 0 | 0.00 | 2 | 127.50 | 127.00 | -2 | 35,331 | -0.01% |
|
| 2023/01/16 | 27.2 | 129.64 | 18 | 128.14 | 128.00 | 9.2 | 36,209 | 0.03% |
|
| 2023/01/13 | 1.2 | 129.38 | 2 | 127.50 | 126.00 | -0.8 | 36,404 | 0.00% |
|
| 2023/01/12 | 4.1 | 127.49 | 3 | 125.51 | 125.00 | 1.1 | 36,934 | 0.00% |
|
| 2023/01/11 | 0 | 0.00 | 1 | 127.50 | 128.00 | -1 | 37,413 | 0.00% |
|
| 2023/01/10 | 1.2 | 126.50 | 2.1 | 126.26 | 126.50 | -0.9 | 37,953 | 0.00% |
|
| 2023/01/09 | 1.4 | 125.64 | 1 | 127.50 | 127.50 | 0.4 | 38,592 | 0.00% |
|
| 2023/01/06 | 2 | 121.75 | 2 | 122.01 | 123.00 | 0 | 38,463 | 0.00% |
|
| 2023/01/05 | 2.1 | 118.82 | 3 | 120.50 | 119.00 | -1 | 38,437 | 0.00% |
|
| 2023/01/04 | 16 | 120.16 | 9 | 119.17 | 120.00 | 7 | 38,524 | 0.02% |
|
| 2023/01/03 | 2 | 121.50 | 1 | 122.00 | 122.00 | 1 | 38,642 | 0.00% |
|
| 2022/12/30 | 2 | 121.75 | 1 | 121.00 | 120.00 | 1 | 38,893 | 0.00% |
|
| 2022/12/29 | 6 | 121.25 | 2 | 120.75 | 121.50 | 4 | 38,945 | 0.01% |
|
| 2022/12/28 | 2 | 120.00 | 4 | 121.00 | 120.00 | -2 | 39,277 | -0.01% |
|
| 2022/12/27 | 1 | 123.50 | 2 | 123.50 | 122.50 | -1 | 39,633 | 0.00% |
|
| 2022/12/26 | 3.1 | 122.84 | 0 | 0.00 | 123.00 | 3.1 | 39,842 | 0.01% |
|
| 2022/12/23 | 19 | 123.21 | 17 | 122.74 | 125.00 | 2 | 40,196 | 0.00% |
|
| 2022/12/22 | 7.1 | 122.99 | 5 | 122.50 | 122.00 | 2.1 | 40,091 | 0.01% |
|
| 2022/12/21 | 5 | 122.80 | 6 | 122.92 | 120.50 | -1 | 40,102 | 0.00% |
|
| 2022/12/20 | 32.1 | 130.05 | 11.8 | 131.08 | 126.50 | 20.3 | 39,454 | 0.05% |
|
| 2022/12/19 | 2 | 140.25 | 3 | 142.00 | 140.50 | -1 | 38,921 | 0.00% |
|
| 2022/12/16 | 12 | 143.50 | 0 | 0.00 | 142.00 | 12 | 38,881 | 0.03% |
|
| 2022/12/14 | 12 | 147.63 | 9 | 147.17 | 147.50 | 3 | 38,939 | 0.01% |
|
| 2022/12/13 | 11.1 | 147.95 | 8 | 148.00 | 146.00 | 3.1 | 39,001 | 0.01% |
|
| 2022/12/12 | 1 | 148.00 | 0 | 0.00 | 150.00 | 1 | 38,827 | 0.00% |
|
| 2022/12/09 | 2 | 151.00 | 1.2 | 150.47 | 149.50 | 0.8 | 39,005 | 0.00% |
|
| 2022/12/08 | 8 | 147.75 | 7 | 148.43 | 149.50 | 1 | 38,854 | 0.00% |
|
| 2022/12/07 | 26 | 153.67 | 17 | 151.18 | 150.00 | 9 | 38,833 | 0.02% |
|
| 2022/12/06 | 4 | 165.00 | 4.3 | 164.08 | 163.00 | -0.3 | 38,234 | 0.00% |
|
| 2022/12/05 | 17.3 | 165.88 | 23 | 165.87 | 166.00 | -5.7 | 38,054 | -0.01% |
|
| 2022/12/02 | 8 | 160.13 | 10.5 | 160.21 | 160.50 | -2.5 | 37,559 | -0.01% |
|
| 2022/12/01 | 20 | 162.70 | 14.1 | 162.28 | 159.50 | 5.9 | 37,807 | 0.02% |
|
| 2022/11/30 | 5 | 152.40 | 3 | 153.50 | 155.50 | 2 | 36,551 | 0.01% |
|
| 2022/11/29 | 5.2 | 152.29 | 0 | 0.00 | 151.00 | 5.2 | 36,655 | 0.01% |
|
| 2022/11/28 | 17 | 155.12 | 6 | 156.25 | 155.50 | 11 | 36,801 | 0.03% |
|
| 2022/11/25 | 18 | 159.50 | 1 | 156.51 | 156.50 | 17 | 37,569 | 0.05% |
|
| 2022/11/24 | 3.1 | 155.02 | 3 | 156.83 | 157.50 | 0.1 | 37,308 | 0.00% |
|
| 2022/11/23 | 5.1 | 155.70 | 4 | 156.50 | 153.50 | 1.1 | 37,153 | 0.00% |
|
| 2022/11/22 | 9.2 | 156.98 | 1 | 156.00 | 156.00 | 8.2 | 37,179 | 0.02% |
|
| 2022/11/21 | 1 | 158.00 | 1 | 155.50 | 157.00 | 0 | 37,057 | 0.00% |
|
| 2022/11/18 | 10.2 | 156.82 | 9 | 155.94 | 154.00 | 1.2 | 36,990 | 0.00% |
|
| 2022/11/17 | 8 | 160.00 | 3 | 159.17 | 158.50 | 5 | 36,745 | 0.01% |
|
| 2022/11/16 | 5.5 | 160.59 | 12 | 160.46 | 161.50 | -6.5 | 36,811 | -0.02% |
|
| 2022/11/15 | 7 | 158.43 | 7.5 | 159.70 | 161.00 | -0.5 | 36,767 | 0.00% |
|
| 2022/11/14 | 13 | 160.00 | 10.5 | 160.19 | 158.50 | 2.5 | 36,487 | 0.01% |
|
| 2022/11/11 | 5 | 158.50 | 38.1 | 159.77 | 158.00 | -33.1 | 35,903 | -0.09% |
|
| 2022/11/10 | 13.5 | 145.15 | 15.5 | 145.60 | 147.00 | -2 | 34,562 | -0.01% |
|
| 2022/11/09 | 9.5 | 141.54 | 41 | 141.43 | 145.00 | -31.5 | 34,019 | -0.09% |
|
| 2022/11/08 | 9 | 133.39 | 15.6 | 134.00 | 133.00 | -6.6 | 33,249 | -0.02% |
|
| 2022/11/07 | 9.5 | 127.53 | 9 | 128.22 | 128.00 | 0.5 | 32,763 | 0.00% |
|
| 2022/11/04 | 9 | 127.50 | 20 | 125.55 | 129.00 | -11 | 32,663 | -0.03% |
|
| 2022/11/03 | 4.5 | 127.33 | 9 | 127.50 | 127.50 | -4.5 | 32,429 | -0.01% |
|
| 2022/11/02 | 9 | 127.00 | 5.5 | 127.14 | 127.50 | 3.5 | 32,426 | 0.01% |
|
| 2022/11/01 | 2 | 124.50 | 5 | 124.60 | 125.00 | -3 | 32,127 | -0.01% |
|
| 2022/10/31 | 12.5 | 124.14 | 6.1 | 125.09 | 124.50 | 6.5 | 32,406 | 0.02% |
|
| 2022/10/28 | 4.1 | 121.39 | 12 | 122.25 | 122.50 | -7.9 | 32,386 | -0.02% |
|
| 2022/10/27 | 5 | 120.40 | 1 | 120.00 | 120.50 | 4 | 32,343 | 0.01% |
|
| 2022/10/26 | 33 | 120.05 | 34 | 118.57 | 118.50 | -1 | 32,566 | 0.00% |
|
| 2022/10/25 | 1 | 121.00 | 3.5 | 122.00 | 121.50 | -2.5 | 32,418 | -0.01% |
|
| 2022/10/24 | 32 | 123.28 | 31.5 | 122.87 | 122.00 | 0.5 | 32,909 | 0.00% |
|
| 2022/10/21 | 37 | 117.46 | 30 | 117.42 | 116.50 | 7 | 33,140 | 0.02% |
|
| 2022/10/20 | 37.1 | 117.56 | 26.2 | 116.65 | 116.50 | 11 | 33,587 | 0.03% |
|
| 2022/10/19 | 8 | 124.19 | 7 | 123.28 | 122.50 | 1 | 33,184 | 0.00% |
|
| 2022/10/18 | 11 | 121.95 | 3.1 | 120.53 | 121.00 | 8 | 32,816 | 0.02% |
|
| 2022/10/17 | 3.2 | 118.06 | 1 | 117.00 | 119.50 | 2.2 | 32,568 | 0.01% |
|
| 2022/10/14 | 0 | 0.00 | 4.2 | 117.88 | 118.00 | -4.2 | 32,329 | -0.01% |
|
| 2022/10/13 | 3 | 110.50 | 3 | 111.50 | 107.50 | 0 | 32,698 | 0.00% |
|
| 2022/10/12 | 4 | 112.63 | 5 | 112.70 | 113.00 | -1 | 32,790 | 0.00% |
|
| 2022/10/11 | 4 | 112.75 | 2 | 115.00 | 112.00 | 2 | 32,949 | 0.01% |
|
| 2022/10/07 | 2.3 | 119.93 | 0 | 0.00 | 120.00 | 2.3 | 33,045 | 0.01% |
|
| 2022/10/06 | 6 | 122.33 | 4 | 122.88 | 123.50 | 2 | 33,041 | 0.01% |
|
| 2022/10/05 | 6.7 | 123.85 | 5 | 122.60 | 121.50 | 1.7 | 33,122 | 0.01% |
|
| 2022/10/04 | 6 | 119.92 | 6 | 120.17 | 122.50 | 0 | 32,909 | 0.00% |
|
| 2022/10/03 | 4 | 116.13 | 4 | 117.63 | 117.50 | 0 | 32,733 | 0.00% |
|
| 2022/09/30 | 20 | 114.15 | 26 | 115.73 | 117.50 | -6 | 33,043 | -0.02% |
|
| 2022/09/29 | 0 | 0.00 | 9 | 116.78 | 113.00 | -9 | 33,152 | -0.03% |
|
| 2022/09/28 | 8 | 118.81 | 3 | 116.17 | 115.00 | 5 | 33,183 | 0.02% |
|
| 2022/09/27 | 10 | 123.20 | 9 | 120.89 | 123.50 | 1 | 33,283 | 0.00% |
|
| 2022/09/26 | 1 | 119.00 | 20 | 119.75 | 118.00 | -19 | 33,442 | -0.06% |
|
| 2022/09/23 | 0 | 0.00 | 5 | 123.10 | 123.00 | -5 | 33,728 | -0.01% |
|
| 2022/09/22 | 11 | 123.55 | 9 | 124.33 | 124.00 | 2 | 33,827 | 0.01% |
|
| 2022/09/20 | 4 | 129.38 | 0 | 0.00 | 129.00 | 4 | 34,024 | 0.01% |
|
| 2022/09/16 | 1.3 | 132.54 | 7 | 131.93 | 130.00 | -5.7 | 34,195 | -0.02% |
|
| 2022/09/15 | 3 | 133.83 | 1 | 136.50 | 133.00 | 2 | 34,302 | 0.01% |
|
| 2022/09/14 | 7 | 133.79 | 1 | 133.00 | 135.50 | 6 | 34,700 | 0.02% |
|
| 2022/09/13 | 5.2 | 140.92 | 1 | 139.00 | 139.00 | 4.2 | 34,961 | 0.01% |
|
| 2022/09/12 | 104 | 143.48 | 3 | 143.17 | 142.50 | 101 | 35,100 | 0.29% |
大買/鉅額交易
|
| 2022/09/08 | 11 | 139.32 | 10 | 139.80 | 139.50 | 1 | 36,276 | 0.00% |
|
| 2022/09/07 | 4 | 134.63 | 4 | 136.25 | 139.00 | 0 | 37,968 | 0.00% |
|
| 2022/09/06 | 1 | 139.50 | 1 | 140.00 | 139.00 | 0 | 38,164 | 0.00% |
|
| 2022/09/05 | 6.1 | 139.97 | 3 | 139.67 | 138.00 | 3.1 | 38,203 | 0.01% |
|
| 2022/09/02 | 8 | 138.44 | 4 | 139.63 | 138.50 | 4 | 38,114 | 0.01% |
|
| 2022/09/01 | 18.2 | 142.04 | 3 | 139.33 | 138.00 | 15.2 | 37,632 | 0.04% |
|
| 2022/08/31 | 0.2 | 152.17 | 7.1 | 151.49 | 151.50 | -7 | 36,962 | -0.02% |
|
| 2022/08/30 | 4 | 152.75 | 3 | 152.50 | 153.00 | 1 | 37,023 | 0.00% |
|
| 2022/08/29 | 2 | 150.25 | 0 | 0.00 | 151.50 | 2 | 37,115 | 0.01% |
|
| 2022/08/26 | 0.1 | 157.00 | 3 | 157.83 | 156.50 | -2.9 | 36,956 | -0.01% |
|
| 2022/08/25 | 23 | 155.57 | 0 | 0.00 | 154.50 | 23 | 37,138 | 0.06% |
|
| 2022/08/24 | 31 | 153.61 | 39 | 154.17 | 154.50 | -8 | 37,485 | -0.02% |
|
| 2022/08/23 | 10 | 157.00 | 6 | 156.00 | 154.50 | 4 | 37,409 | 0.01% |
|
| 2022/08/22 | 6.2 | 165.37 | 10 | 165.20 | 163.50 | -3.8 | 37,361 | -0.01% |
|
| 2022/08/19 | 11.2 | 162.56 | 11 | 162.95 | 163.50 | 0.2 | 37,206 | 0.00% |
|
| 2022/08/18 | 3 | 157.50 | 2.4 | 159.83 | 160.00 | 0.6 | 37,362 | 0.00% |
|
| 2022/08/17 | 1 | 159.00 | 0.1 | 163.00 | 159.00 | 0.9 | 37,299 | 0.00% |
|
| 2022/08/16 | 4.1 | 162.75 | 3 | 162.50 | 162.50 | 1.1 | 37,334 | 0.00% |
|
| 2022/08/15 | 5 | 163.60 | 11 | 164.77 | 163.50 | -6 | 37,170 | -0.02% |
|
| 2022/08/12 | 1.2 | 157.96 | 4 | 157.25 | 158.00 | -2.8 | 36,528 | -0.01% |
|
| 2022/08/11 | 0.1 | 153.00 | 0 | 0.00 | 152.50 | 0.1 | 36,305 | 0.00% |
|
| 2022/08/10 | 2 | 150.00 | 2 | 153.00 | 150.00 | 0 | 36,250 | 0.00% |
|
| 2022/08/09 | 4 | 153.63 | 2.1 | 153.76 | 154.00 | 2 | 36,220 | 0.01% |
|
| 2022/08/08 | 6 | 150.17 | 1 | 149.50 | 153.00 | 5 | 36,151 | 0.01% |
|
| 2022/08/05 | 7 | 150.57 | 20 | 150.58 | 150.50 | -13 | 36,140 | -0.04% |
|
| 2022/08/04 | 16.1 | 146.59 | 2 | 146.00 | 146.00 | 14.1 | 35,785 | 0.04% |
|
| 2022/08/03 | 6 | 147.33 | 4 | 146.88 | 147.50 | 2 | 35,343 | 0.01% |
|
| 2022/08/02 | 8.1 | 150.05 | 5 | 149.90 | 148.00 | 3.1 | 35,063 | 0.01% |
|
| 2022/08/01 | 11.1 | 154.89 | 7 | 155.07 | 155.00 | 4.1 | 34,607 | 0.01% |
|
| 2022/07/29 | 24.3 | 159.23 | 73.3 | 157.36 | 158.50 | -49 | 34,030 | -0.14% |
|
| 2022/07/28 | 37.3 | 165.16 | 1 | 164.50 | 162.00 | 36.3 | 33,366 | 0.11% |
|
| 2022/07/27 | 12 | 173.54 | 24 | 175.21 | 179.50 | -12 | 32,397 | -0.04% |
|
| 2022/07/26 | 9 | 169.89 | 4.2 | 169.71 | 170.00 | 4.8 | 31,648 | 0.02% |
|
| 2022/07/25 | 11 | 176.86 | 4 | 175.50 | 176.00 | 7 | 31,695 | 0.02% |
|
| 2022/07/22 | 8.4 | 176.58 | 7.5 | 177.93 | 177.00 | 0.9 | 32,085 | 0.00% |
|
| 2022/07/21 | 21 | 173.67 | 18 | 175.89 | 177.50 | 3 | 32,633 | 0.01% |
|
| 2022/07/20 | 17.5 | 168.36 | 25 | 168.82 | 170.50 | -7.5 | 32,356 | -0.02% |
|
| 2022/07/19 | 5 | 164.90 | 13 | 165.88 | 164.00 | -8 | 31,985 | -0.03% |
|
| 2022/07/18 | 4.2 | 161.66 | 3 | 162.50 | 163.50 | 1.2 | 31,886 | 0.00% |
|
| 2022/07/15 | 15 | 153.33 | 10 | 156.40 | 156.50 | 5 | 31,603 | 0.02% |
|
| 2022/07/14 | 2 | 152.00 | 6 | 153.83 | 153.50 | -4 | 31,402 | -0.01% |
|
| 2022/07/13 | 8 | 152.56 | 9 | 155.28 | 149.50 | -1 | 31,220 | 0.00% |
|
| 2022/07/12 | 11 | 151.55 | 8 | 151.06 | 148.50 | 3 | 31,142 | 0.01% |
|
| 2022/07/11 | 2 | 156.25 | 2 | 153.25 | 153.00 | 0 | 31,094 | 0.00% |
|
| 2022/07/08 | 3 | 158.83 | 6.3 | 158.20 | 157.50 | -3.3 | 30,828 | -0.01% |
|
| 2022/07/07 | 13.3 | 152.51 | 17 | 151.65 | 156.50 | -3.8 | 30,399 | -0.01% |
|
| 2022/07/06 | 4 | 152.13 | 3 | 151.67 | 147.50 | 1 | 30,012 | 0.00% |
|
| 2022/07/05 | 6.1 | 154.17 | 7 | 153.50 | 153.50 | -0.9 | 29,996 | 0.00% |
|
| 2022/07/04 | 6.1 | 150.10 | 9 | 151.22 | 149.00 | -2.9 | 29,582 | -0.01% |
|
| 2022/07/01 | 12 | 151.29 | 11.1 | 147.60 | 146.00 | 1 | 29,430 | 0.00% |
|
| 2022/06/30 | 3 | 158.83 | 22 | 159.50 | 158.50 | -19 | 29,122 | -0.07% |
|
| 2022/06/29 | 4 | 161.63 | 6 | 160.75 | 162.50 | -2 | 29,127 | -0.01% |
|
| 2022/06/28 | 27 | 158.22 | 3 | 160.67 | 161.00 | 24 | 29,070 | 0.08% |
|
| 2022/06/27 | 8.2 | 168.16 | 52 | 167.77 | 167.50 | -43.8 | 29,029 | -0.15% |
|
| 2022/06/24 | 3 | 161.50 | 2 | 162.25 | 160.50 | 1 | 28,920 | 0.00% |
|
| 2022/06/23 | 23.1 | 157.32 | 3.1 | 158.84 | 159.00 | 20 | 28,778 | 0.07% |
|
| 2022/06/22 | 9 | 160.11 | 3.8 | 162.80 | 158.00 | 5.3 | 28,839 | 0.02% |
|
| 2022/06/21 | 11 | 167.68 | 17.1 | 167.25 | 169.50 | -6.1 | 28,464 | -0.02% |
|
| 2022/06/20 | 5.1 | 161.70 | 6.1 | 161.61 | 157.50 | -1.1 | 28,086 | 0.00% |
|
| 2022/06/17 | 21 | 162.57 | 19.3 | 163.08 | 166.00 | 1.8 | 27,775 | 0.01% |
|
| 2022/06/16 | 47.5 | 173.76 | 17 | 178.76 | 165.50 | 30.5 | 26,598 | 0.11% |
|
| 2022/06/15 | 15.2 | 191.37 | 2 | 198.75 | 183.00 | 13.2 | 24,896 | 0.05% |
|
| 2022/06/14 | 1.1 | 197.54 | 0 | 0.00 | 201.50 | 1.1 | 24,619 | 0.00% |
|
| 2022/06/13 | 16 | 200.56 | 3 | 200.33 | 200.00 | 13 | 24,809 | 0.05% |
|
| 2022/06/10 | 10 | 204.45 | 3 | 204.83 | 206.50 | 7 | 25,100 | 0.03% |
|
| 2022/06/09 | 12 | 207.00 | 10 | 207.60 | 206.50 | 2 | 25,540 | 0.01% |
|
| 2022/06/08 | 3 | 202.00 | 14 | 203.25 | 204.50 | -11 | 25,585 | -0.04% |
|
| 2022/06/07 | 9.1 | 200.56 | 1.5 | 201.17 | 200.00 | 7.6 | 25,898 | 0.03% |
|
| 2022/06/06 | 0 | 0.00 | 11 | 205.55 | 203.50 | -11 | 26,165 | -0.04% |
|
| 2022/06/02 | 27 | 203.09 | 0.5 | 205.50 | 203.50 | 26.5 | 26,590 | 0.10% |
|
| 2022/06/01 | 12.1 | 208.04 | 4.6 | 206.35 | 205.50 | 7.5 | 26,890 | 0.03% |
|
| 2022/05/31 | 2 | 215.25 | 3.1 | 215.60 | 215.50 | -1.1 | 26,755 | 0.00% |
|
| 2022/05/30 | 4 | 212.75 | 12 | 212.54 | 213.00 | -8 | 26,804 | -0.03% |
|
| 2022/05/27 | 16 | 204.13 | 4 | 202.75 | 201.50 | 12 | 26,707 | 0.04% |
|
| 2022/05/26 | 10.1 | 203.15 | 2 | 204.00 | 201.50 | 8.1 | 27,153 | 0.03% |
|
| 2022/05/25 | 1 | 209.02 | 2 | 211.50 | 213.00 | -1 | 27,629 | 0.00% |
|
| 2022/05/24 | 22.2 | 208.94 | 2 | 213.50 | 204.00 | 20.2 | 28,654 | 0.07% |
|
| 2022/05/23 | 1 | 217.50 | 2 | 216.25 | 216.00 | -1 | 28,816 | 0.00% |
|
| 2022/05/20 | 1 | 219.00 | 2 | 218.25 | 217.00 | -1 | 29,177 | 0.00% |
|
| 2022/05/19 | 4 | 216.50 | 3 | 217.50 | 219.00 | 1 | 29,942 | 0.00% |
|
| 2022/05/18 | 4 | 223.38 | 8.1 | 223.31 | 222.50 | -4.1 | 30,060 | -0.01% |
|
| 2022/05/17 | 2 | 216.75 | 7.2 | 219.14 | 219.50 | -5.2 | 30,272 | -0.02% |
|
| 2022/05/16 | 2 | 220.50 | 8.1 | 219.18 | 214.50 | -6.1 | 30,309 | -0.02% |
|
| 2022/05/13 | 2 | 213.75 | 14 | 213.68 | 215.00 | -12 | 30,139 | -0.04% |
|
| 2022/05/12 | 1 | 215.50 | 3 | 210.17 | 208.50 | -2 | 30,285 | -0.01% |
|
| 2022/05/11 | 3 | 212.83 | 3 | 212.83 | 212.00 | 0 | 30,484 | 0.00% |
|
| 2022/05/10 | 19 | 212.13 | 23 | 211.46 | 216.50 | -4 | 30,940 | -0.01% |
|
| 2022/05/09 | 6.2 | 212.69 | 10.1 | 211.06 | 211.00 | -3.9 | 30,922 | -0.01% |
|
| 2022/05/06 | 16.1 | 209.81 | 1 | 213.00 | 208.00 | 15.1 | 30,785 | 0.05% |
|
| 2022/05/05 | 23 | 223.78 | 3 | 223.33 | 218.00 | 20 | 30,673 | 0.07% |
|
| 2022/05/04 | 3 | 218.17 | 21.2 | 220.82 | 217.50 | -18.1 | 30,545 | -0.06% |
|
| 2022/05/03 | 4 | 213.88 | 8 | 213.06 | 213.50 | -4 | 30,705 | -0.01% |
|
| 2022/04/29 | 7 | 211.43 | 10 | 213.35 | 213.00 | -3 | 31,125 | -0.01% |
|
| 2022/04/28 | 25.3 | 209.91 | 19 | 209.03 | 205.50 | 6.3 | 30,759 | 0.02% |
|
| 2022/04/27 | 9 | 212.56 | 34 | 204.50 | 216.50 | -25 | 30,313 | -0.08% |
|
| 2022/04/26 | 9.1 | 202.99 | 13 | 202.62 | 199.50 | -3.9 | 29,572 | -0.01% |
|
| 2022/04/25 | 12.3 | 201.68 | 6 | 202.92 | 202.00 | 6.3 | 29,559 | 0.02% |
|
| 2022/04/22 | 1.1 | 211.00 | 0 | 0.00 | 210.00 | 1.1 | 29,503 | 0.00% |
|
| 2022/04/21 | 2 | 219.26 | 6 | 218.17 | 220.00 | -4 | 29,467 | -0.01% |
|
| 2022/04/20 | 6 | 219.50 | 2 | 217.00 | 220.00 | 4 | 29,621 | 0.01% |
|
| 2022/04/19 | 5 | 211.70 | 1.1 | 210.55 | 210.50 | 3.9 | 29,648 | 0.01% |
|
| 2022/04/18 | 5 | 207.60 | 3 | 206.17 | 206.50 | 2 | 29,942 | 0.01% |
|
| 2022/04/15 | 13.1 | 208.84 | 4 | 206.63 | 205.00 | 9.1 | 30,175 | 0.03% |
|
| 2022/04/14 | 9.1 | 218.67 | 3.2 | 218.07 | 217.50 | 6 | 30,373 | 0.02% |
|
| 2022/04/13 | 4.1 | 214.80 | 5 | 217.80 | 216.50 | -0.9 | 30,535 | 0.00% |
|
| 2022/04/12 | 8 | 217.75 | 0 | 0.00 | 215.00 | 8 | 30,631 | 0.03% |
|
| 2022/04/11 | 26.3 | 217.06 | 24 | 215.85 | 213.50 | 2.3 | 30,835 | 0.01% |
|
| 2022/04/08 | 5.1 | 227.81 | 1 | 230.00 | 231.00 | 4.1 | 30,643 | 0.01% |
|
| 2022/04/07 | 22.2 | 231.67 | 5 | 233.10 | 227.00 | 17.2 | 30,609 | 0.06% |
|
| 2022/04/06 | 8 | 232.62 | 10 | 231.50 | 230.50 | -2 | 30,340 | -0.01% |
|
| 2022/04/01 | 2 | 242.25 | 0 | 0.00 | 243.50 | 2 | 30,397 | 0.01% |
|
| 2022/03/31 | 4 | 245.50 | 5 | 247.50 | 249.00 | -1 | 30,462 | 0.00% |
|
| 2022/03/30 | 7 | 249.71 | 10 | 249.50 | 248.50 | -3 | 31,026 | -0.01% |
|
| 2022/03/29 | 18.2 | 244.28 | 5 | 244.70 | 244.00 | 13.2 | 30,997 | 0.04% |
|
| 2022/03/28 | 5 | 241.00 | 13 | 240.65 | 241.00 | -8 | 30,908 | -0.03% |
|
| 2022/03/25 | 1 | 241.00 | 9.1 | 242.73 | 246.00 | -8.1 | 30,920 | -0.03% |
|
| 2022/03/24 | 1 | 240.00 | 4 | 237.75 | 238.50 | -3 | 31,276 | -0.01% |
|
| 2022/03/23 | 7.2 | 238.44 | 13 | 238.65 | 239.00 | -5.8 | 31,287 | -0.02% |
|
| 2022/03/22 | 12 | 229.46 | 4.2 | 229.32 | 232.00 | 7.8 | 31,155 | 0.02% |
|
| 2022/03/21 | 7 | 226.86 | 6 | 226.00 | 226.00 | 1 | 31,103 | 0.00% |
|
| 2022/03/18 | 6.2 | 219.73 | 5 | 218.90 | 219.50 | 1.2 | 31,121 | 0.00% |
|
| 2022/03/17 | 16.4 | 224.40 | 19 | 223.84 | 225.50 | -2.6 | 31,208 | -0.01% |
|
| 2022/03/16 | 18.3 | 213.55 | 5 | 215.30 | 212.50 | 13.3 | 31,179 | 0.04% |
|
| 2022/03/15 | 10.4 | 215.74 | 0.1 | 221.00 | 217.50 | 10.3 | 31,113 | 0.03% |
|
| 2022/03/14 | 12.2 | 225.54 | 5 | 224.60 | 225.00 | 7.2 | 31,009 | 0.02% |
|
| 2022/03/11 | 3 | 237.00 | 2 | 240.00 | 235.50 | 1 | 30,728 | 0.00% |
|
| 2022/03/10 | 16 | 239.75 | 32 | 239.11 | 241.00 | -16 | 30,780 | -0.05% |
|
| 2022/03/09 | 9 | 223.73 | 4 | 224.00 | 227.00 | 5 | 30,999 | 0.02% |
|
| 2022/03/08 | 15.2 | 221.47 | 13.3 | 223.67 | 216.00 | 1.9 | 30,961 | 0.01% |
|
| 2022/03/07 | 22.3 | 228.21 | 16 | 222.91 | 222.00 | 6.3 | 31,407 | 0.02% |
|
| 2022/03/04 | 8 | 249.19 | 9 | 247.83 | 245.00 | -1 | 31,477 | 0.00% |
|
| 2022/03/03 | 5 | 251.71 | 14.3 | 249.18 | 246.00 | -9.2 | 31,984 | -0.03% |
|
| 2022/03/02 | 10.3 | 246.88 | 5 | 245.00 | 250.00 | 5.3 | 32,633 | 0.02% |
|
| 2022/03/01 | 26 | 255.87 | 24.1 | 254.17 | 246.50 | 1.9 | 32,721 | 0.01% |
|
| 2022/02/25 | 19 | 257.61 | 19 | 257.21 | 254.00 | 0 | 32,163 | 0.00% |
|
| 2022/02/24 | 67 | 248.16 | 31.1 | 246.81 | 243.00 | 35.9 | 31,324 | 0.11% |
|
| 2022/02/23 | 49 | 237.06 | 32.1 | 237.40 | 240.50 | 16.9 | 30,098 | 0.06% |
|
| 2022/02/21 | 14.1 | 241.33 | 21.5 | 241.87 | 237.50 | -7.4 | 29,981 | -0.02% |
|
| 2022/02/18 | 5.3 | 240.81 | 13.5 | 244.23 | 242.00 | -8.2 | 29,739 | -0.03% |
|
| 2022/02/17 | 2.3 | 236.02 | 5 | 234.20 | 234.50 | -2.7 | 29,288 | -0.01% |
|
| 2022/02/16 | 4.1 | 233.14 | 16.3 | 233.64 | 233.50 | -12.2 | 29,726 | -0.04% |
|
| 2022/02/15 | 4 | 224.63 | 5 | 224.50 | 222.50 | -1 | 29,955 | 0.00% |
|
| 2022/02/14 | 4 | 216.63 | 0.2 | 217.00 | 217.50 | 3.8 | 30,312 | 0.01% |
|
| 2022/02/11 | 11.1 | 222.09 | 12 | 222.13 | 222.00 | -0.9 | 30,787 | 0.00% |
|
| 2022/02/10 | 25 | 219.98 | 4.4 | 221.89 | 217.50 | 20.6 | 31,135 | 0.07% |
|
| 2022/02/09 | 8.8 | 214.10 | 19 | 214.87 | 221.50 | -10.2 | 31,084 | -0.03% |
|
| 2022/02/08 | 7.1 | 206.93 | 11 | 205.27 | 205.50 | -3.9 | 31,235 | -0.01% |
|
| 2022/01/26 | 12 | 202.00 | 7 | 201.50 | 200.00 | 5 | 32,474 | 0.02% |
|
| 2022/01/25 | 1.1 | 200.64 | 1 | 202.50 | 200.50 | 0.1 | 33,702 | 0.00% |
|
| 2022/01/24 | 12 | 198.04 | 21 | 202.45 | 207.00 | -9 | 34,432 | -0.03% |
|
| 2022/01/21 | 13.7 | 209.41 | 11 | 208.23 | 201.00 | 2.7 | 35,464 | 0.01% |
|
| 2022/01/20 | 10 | 216.00 | 16 | 217.31 | 222.00 | -6 | 36,943 | -0.02% |
|
| 2022/01/19 | 11.1 | 216.68 | 2 | 215.00 | 215.50 | 9.1 | 37,518 | 0.02% |
|
| 2022/01/18 | 1 | 227.50 | 7 | 225.86 | 222.00 | -6 | 38,503 | -0.02% |
|
| 2022/01/17 | 7 | 223.14 | 8 | 223.38 | 221.50 | -1 | 39,119 | 0.00% |
|
| 2022/01/14 | 0.1 | 212.50 | 2 | 215.00 | 220.00 | -1.9 | 39,465 | 0.00% |
|
| 2022/01/13 | 2 | 217.00 | 4 | 217.25 | 218.00 | -2 | 39,962 | -0.01% |
|
| 2022/01/12 | 13 | 214.46 | 18 | 214.92 | 216.00 | -5 | 41,611 | -0.01% |
|
| 2022/01/11 | 17 | 209.18 | 13.3 | 210.66 | 208.50 | 3.7 | 42,418 | 0.01% |
|
| 2022/01/10 | 8.1 | 209.41 | 3.1 | 208.53 | 209.50 | 5 | 42,602 | 0.01% |
|
| 2022/01/07 | 7.1 | 215.45 | 4 | 216.75 | 217.50 | 3.1 | 42,644 | 0.01% |
|
| 2022/01/06 | 11 | 222.73 | 2 | 222.75 | 221.00 | 9 | 42,499 | 0.02% |
|
| 2022/01/05 | 4 | 232.50 | 2 | 231.50 | 230.00 | 2 | 42,443 | 0.00% |
|
| 2022/01/04 | 11 | 234.95 | 0 | 0.00 | 237.00 | 11 | 42,333 | 0.03% |
|
| 2022/01/03 | 4 | 238.10 | 2 | 233.75 | 231.00 | 2 | 42,224 | 0.00% |
|
| 2021/12/30 | 9 | 232.28 | 1 | 231.00 | 231.00 | 8 | 42,145 | 0.02% |
|
| 2021/12/29 | 10.1 | 234.55 | 1 | 234.50 | 233.00 | 9.1 | 42,103 | 0.02% |
|
| 2021/12/28 | 0.1 | 238.00 | 1 | 239.00 | 239.00 | -0.9 | 42,363 | 0.00% |
|
| 2021/12/27 | 5 | 243.67 | 3.1 | 240.44 | 236.00 | 2 | 42,571 | 0.00% |
|
| 2021/12/24 | 2 | 238.99 | 6 | 238.00 | 239.00 | -4 | 42,333 | -0.01% |
|
| 2021/12/23 | 4 | 235.88 | 23 | 236.15 | 240.00 | -19 | 42,380 | -0.04% |
|
| 2021/12/22 | 128 | 226.59 | 45 | 226.10 | 227.50 | 83 | 41,890 | 0.20% |
大買/
|
| 2021/12/21 | 9 | 219.44 | 6 | 218.83 | 222.50 | 3 | 41,888 | 0.01% |
|
| 2021/12/20 | 5 | 222.00 | 5 | 224.50 | 218.00 | 0 | 42,008 | 0.00% |
|
| 2021/12/17 | 24 | 221.90 | 13 | 225.15 | 222.00 | 11 | 41,913 | 0.03% |
|
| 2021/12/16 | 0 | 0.00 | 10 | 224.70 | 225.00 | -10 | 41,271 | -0.02% |
|
| 2021/12/15 | 3 | 218.83 | 4 | 218.88 | 221.50 | -1 | 41,202 | 0.00% |
|
| 2021/12/14 | 3 | 216.83 | 0 | 0.00 | 216.00 | 3 | 41,149 | 0.01% |
|
| 2021/12/13 | 6 | 221.00 | 1 | 220.50 | 220.50 | 5 | 41,250 | 0.01% |
|
| 2021/12/10 | 5 | 219.60 | 12 | 221.71 | 224.50 | -7 | 41,011 | -0.02% |
|
| 2021/12/09 | 41 | 223.59 | 27 | 219.54 | 218.00 | 14 | 40,704 | 0.03% |
|
| 2021/12/08 | 14 | 221.61 | 11 | 222.95 | 221.00 | 3 | 40,307 | 0.01% |
|
| 2021/12/07 | 7 | 217.57 | 18 | 218.67 | 216.50 | -11 | 40,093 | -0.03% |
|
| 2021/12/06 | 4 | 218.38 | 11 | 217.91 | 219.00 | -7 | 39,898 | -0.02% |
|
| 2021/12/03 | 12 | 216.13 | 23 | 216.22 | 217.50 | -11 | 40,230 | -0.03% |
|
| 2021/12/02 | 20 | 218.29 | 26.2 | 214.57 | 213.00 | -6.1 | 40,435 | -0.02% |
|
| 2021/12/01 | 21 | 223.36 | 19 | 223.24 | 223.50 | 2 | 40,183 | 0.00% |
|
| 2021/11/30 | 73 | 225.36 | 17 | 224.26 | 228.00 | 56 | 40,365 | 0.14% |
|
| 2021/11/29 | 27 | 209.43 | 26.5 | 208.44 | 213.00 | 0.5 | 39,603 | 0.00% |
|
| 2021/11/26 | 38 | 208.09 | 17 | 205.97 | 207.50 | 21 | 39,141 | 0.05% |
|
| 2021/11/25 | 13.2 | 207.17 | 25 | 206.66 | 210.50 | -11.8 | 38,392 | -0.03% |
|
| 2021/11/24 | 17.5 | 198.34 | 14.1 | 200.85 | 198.50 | 3.5 | 37,769 | 0.01% |
|
| 2021/11/23 | 3 | 196.81 | 6 | 196.92 | 197.00 | -3 | 37,719 | -0.01% |
|
| 2021/11/22 | 3 | 190.67 | 2 | 193.00 | 196.00 | 1 | 37,712 | 0.00% |
|
| 2021/11/19 | 3 | 195.33 | 4 | 195.13 | 195.50 | -1 | 37,944 | 0.00% |
|
| 2021/11/18 | 8.1 | 192.68 | 3 | 192.83 | 192.50 | 5.1 | 37,931 | 0.01% |
|
| 2021/11/17 | 0 | 0.00 | 1 | 196.00 | 198.00 | -1 | 37,752 | 0.00% |
|
| 2021/11/16 | 4.1 | 195.74 | 5 | 194.50 | 195.00 | -1 | 37,770 | 0.00% |
|
| 2021/11/15 | 18.1 | 199.70 | 3 | 199.83 | 196.00 | 15.1 | 37,550 | 0.04% |
|
| 2021/11/12 | 15.1 | 200.75 | 25 | 201.50 | 202.00 | -9.9 | 37,218 | -0.03% |
|
| 2021/11/11 | 12 | 196.84 | 25 | 197.28 | 195.00 | -13 | 36,710 | -0.04% |
|
| 2021/11/10 | 12 | 197.50 | 21 | 197.19 | 199.50 | -9 | 36,293 | -0.02% |
|
| 2021/11/09 | 32 | 195.66 | 13 | 194.77 | 192.50 | 19 | 36,056 | 0.05% |
|
| 2021/11/08 | 12 | 189.87 | 6.1 | 188.93 | 190.00 | 6 | 35,453 | 0.02% |
|
| 2021/11/05 | 5 | 187.30 | 11 | 192.50 | 195.00 | -6 | 35,339 | -0.02% |
|
| 2021/11/04 | 17.1 | 192.37 | 21 | 191.67 | 190.00 | -3.9 | 34,840 | -0.01% |
|
| 2021/11/03 | 254 | 185.88 | 7 | 187.22 | 187.50 | 247 | 34,226 | 0.72% |
大買/鉅額交易
|
| 2021/11/02 | 13 | 195.66 | 26 | 195.46 | 196.00 | -13 | 33,303 | -0.04% |
|
| 2021/11/01 | 31 | 193.00 | 16 | 190.91 | 189.00 | 15 | 32,188 | 0.05% |
|
| 2021/10/29 | 34 | 181.83 | 34 | 184.69 | 190.00 | 0 | 31,402 | 0.00% |
|
| 2021/10/28 | 30 | 178.43 | 20 | 176.63 | 178.50 | 10 | 30,448 | 0.03% |
|
| 2021/10/27 | 1 | 171.50 | 8 | 170.00 | 171.50 | -7 | 28,531 | -0.02% |
|
| 2021/10/26 | 22.1 | 156.80 | 14 | 155.32 | 156.00 | 8.1 | 28,742 | 0.03% |
|
| 2021/10/25 | 8 | 147.50 | 15.1 | 148.44 | 150.50 | -7.1 | 29,124 | -0.02% |
|
| 2021/10/22 | 19.1 | 144.87 | 15 | 144.83 | 143.50 | 4.1 | 29,002 | 0.01% |
|
| 2021/10/21 | 8 | 144.81 | 3 | 144.00 | 142.00 | 5 | 28,860 | 0.02% |
|
| 2021/10/20 | 18 | 144.56 | 28 | 146.23 | 145.50 | -10 | 28,646 | -0.03% |
|
| 2021/10/19 | 16 | 139.75 | 13 | 139.24 | 141.50 | 3 | 27,469 | 0.01% |
|
| 2021/10/18 | 6 | 128.83 | 2 | 129.50 | 129.00 | 4 | 27,003 | 0.01% |
|
| 2021/10/15 | 6 | 124.42 | 8 | 126.13 | 126.00 | -2 | 27,093 | -0.01% |
|
| 2021/10/14 | 4 | 117.63 | 8 | 117.56 | 117.00 | -4 | 26,922 | -0.01% |
|
| 2021/10/13 | 17.1 | 119.91 | 266 | 117.97 | 116.00 | -248.9 | 26,806 | -0.93% |
大賣/鉅額交易
|
| 2021/10/12 | 3 | 125.83 | 4 | 126.88 | 124.00 | -1 | 26,618 | 0.00% |
|
| 2021/10/08 | 7 | 128.86 | 10 | 128.20 | 130.00 | -3 | 26,985 | -0.01% |
|
| 2021/10/07 | 5 | 128.00 | 3 | 127.00 | 126.50 | 2 | 27,350 | 0.01% |
|
| 2021/10/06 | 2 | 122.00 | 2 | 123.50 | 121.50 | 0 | 27,579 | 0.00% |
|
| 2021/10/05 | 8 | 123.19 | 25 | 123.90 | 125.50 | -17 | 28,182 | -0.06% |
|
| 2021/10/04 | 15 | 126.07 | 23 | 125.30 | 122.50 | -8 | 28,552 | -0.03% |
|
| 2021/10/01 | 8 | 128.69 | 7 | 129.07 | 127.50 | 1 | 29,957 | 0.00% |
|
| 2021/09/30 | 5 | 131.21 | 0 | 0.00 | 132.00 | 5 | 30,758 | 0.02% |
|
| 2021/09/29 | 2 | 131.25 | 2 | 131.50 | 131.00 | 0 | 30,847 | 0.00% |
|
| 2021/09/28 | 11 | 136.50 | 3 | 135.17 | 137.00 | 8 | 31,223 | 0.03% |
|
| 2021/09/27 | 8 | 138.94 | 2 | 138.75 | 138.00 | 6 | 31,120 | 0.02% |
|
| 2021/09/24 | 1 | 143.00 | 1 | 145.00 | 143.00 | 0 | 31,299 | 0.00% |
|
| 2021/09/23 | 13 | 143.31 | 9 | 144.39 | 142.00 | 4 | 31,283 | 0.01% |
|
| 2021/09/22 | 20 | 141.75 | 2.1 | 141.98 | 141.00 | 17.9 | 31,298 | 0.06% |
|
| 2021/09/17 | 7 | 145.21 | 10 | 145.10 | 147.50 | -3 | 31,413 | -0.01% |
|
| 2021/09/16 | 2 | 145.50 | 9 | 145.94 | 145.50 | -7 | 31,702 | -0.02% |
|
| 2021/09/15 | 0 | 0.00 | 2.1 | 142.48 | 141.50 | -2.1 | 32,148 | -0.01% |
|
| 2021/09/14 | 3 | 143.50 | 0 | 0.00 | 142.50 | 3 | 32,906 | 0.01% |
|
| 2021/09/10 | 6 | 144.42 | 5 | 144.70 | 145.50 | 1 | 34,822 | 0.00% |
|
| 2021/09/09 | 11 | 143.55 | 12 | 143.38 | 144.00 | -1 | 35,693 | 0.00% |
|
| 2021/09/08 | 3 | 139.68 | 22 | 142.00 | 143.00 | -19 | 36,309 | -0.05% |
|
| 2021/09/07 | 3.1 | 147.28 | 3.2 | 148.23 | 148.50 | 0 | 36,278 | 0.00% |
|
| 2021/09/06 | 14 | 155.54 | 26 | 154.13 | 154.50 | -12 | 36,028 | -0.03% |
|
| 2021/09/03 | 26.4 | 151.05 | 32 | 151.30 | 155.00 | -5.7 | 36,071 | -0.02% |
|
| 2021/09/02 | 17 | 150.15 | 3 | 148.83 | 147.50 | 14 | 36,138 | 0.04% |
|
| 2021/09/01 | 3 | 148.83 | 8 | 150.75 | 148.50 | -5 | 36,936 | -0.01% |
|
| 2021/08/31 | 2 | 145.00 | 5 | 146.30 | 147.50 | -3 | 38,702 | -0.01% |
|
| 2021/08/30 | 9.2 | 148.16 | 29 | 147.50 | 148.00 | -19.8 | 40,199 | -0.05% |
|
| 2021/08/27 | 25 | 144.36 | 14 | 144.82 | 144.50 | 11 | 40,642 | 0.03% |
|
| 2021/08/26 | 10 | 140.25 | 0 | 0.00 | 139.50 | 10 | 41,119 | 0.02% |
|
| 2021/08/25 | 3 | 141.50 | 18 | 143.64 | 142.50 | -15 | 41,272 | -0.04% |
|
| 2021/08/24 | 8 | 139.31 | 3.4 | 139.59 | 136.50 | 4.6 | 41,305 | 0.01% |
|
| 2021/08/23 | 18 | 138.08 | 4 | 138.13 | 138.00 | 14 | 41,850 | 0.03% |
|
| 2021/08/20 | 2 | 131.50 | 2 | 134.00 | 134.00 | 0 | 41,914 | 0.00% |
|
| 2021/08/19 | 1 | 131.03 | 2 | 135.00 | 131.00 | -1 | 41,943 | 0.00% |
|
| 2021/08/18 | 13 | 134.04 | 12 | 135.08 | 138.00 | 1 | 41,982 | 0.00% |
|
| 2021/08/17 | 6.2 | 131.65 | 7 | 131.00 | 128.50 | -0.8 | 42,183 | 0.00% |
|
| 2021/08/16 | 3 | 135.15 | 3 | 134.83 | 136.50 | 0 | 42,389 | 0.00% |
|
| 2021/08/13 | 8.1 | 136.49 | 9 | 135.06 | 135.00 | -0.9 | 42,727 | 0.00% |
|
| 2021/08/12 | 0 | 0.00 | 2 | 139.50 | 142.00 | -2 | 42,740 | 0.00% |
|
| 2021/08/11 | 6 | 138.42 | 11 | 137.00 | 138.50 | -5 | 42,965 | -0.01% |
|
| 2021/08/10 | 11.5 | 140.49 | 7.3 | 141.34 | 141.00 | 4.2 | 43,419 | 0.01% |
|
| 2021/08/09 | 4 | 146.38 | 7 | 145.93 | 145.00 | -3 | 43,941 | -0.01% |
|
| 2021/08/06 | 1 | 146.00 | 3 | 146.50 | 146.00 | -2 | 44,561 | 0.00% |
|
| 2021/08/05 | 9 | 149.06 | 16 | 150.22 | 148.50 | -7 | 44,987 | -0.02% |
|
| 2021/08/04 | 14 | 148.71 | 5.3 | 148.45 | 147.00 | 8.8 | 45,362 | 0.02% |
|
| 2021/08/03 | 22 | 148.64 | 27 | 148.13 | 150.00 | -5 | 45,466 | -0.01% |
|
| 2021/08/02 | 3 | 145.00 | 2 | 147.00 | 145.50 | 1 | 45,164 | 0.00% |
|
| 2021/07/30 | 40 | 147.54 | 9 | 147.67 | 146.00 | 31 | 45,517 | 0.07% |
|
| 2021/07/29 | 9.1 | 148.92 | 35 | 149.84 | 151.50 | -25.9 | 45,311 | -0.06% |
|
| 2021/07/28 | 10 | 134.80 | 5 | 136.20 | 138.00 | 5 | 44,177 | 0.01% |
|
| 2021/07/27 | 8 | 140.63 | 31 | 143.90 | 142.00 | -23 | 44,252 | -0.05% |
|
| 2021/07/26 | 2 | 142.05 | 35 | 142.09 | 146.00 | -33 | 44,447 | -0.07% |
|
| 2021/07/23 | 25 | 144.76 | 12 | 141.58 | 139.50 | 13 | 45,863 | 0.03% |
|
| 2021/07/22 | 9.5 | 144.82 | 38 | 145.03 | 146.50 | -28.5 | 45,892 | -0.06% |
|
| 2021/07/21 | 54 | 144.12 | 9 | 141.11 | 137.50 | 45 | 45,871 | 0.10% |
|
| 2021/07/20 | 5 | 141.40 | 4 | 143.13 | 141.50 | 1 | 46,677 | 0.00% |
|
| 2021/07/19 | 3 | 142.67 | 0 | 0.00 | 142.00 | 3 | 46,741 | 0.01% |
|
| 2021/07/16 | 7 | 142.64 | 6 | 143.33 | 143.50 | 1 | 46,909 | 0.00% |
|
| 2021/07/15 | 12 | 143.13 | 7 | 143.29 | 143.50 | 5 | 46,916 | 0.01% |
|
| 2021/07/14 | 15 | 141.03 | 25 | 141.58 | 143.00 | -10 | 46,657 | -0.02% |
|
| 2021/07/13 | 15 | 142.73 | 17 | 140.38 | 136.00 | -2 | 46,685 | 0.00% |
|
| 2021/07/12 | 29.3 | 143.14 | 27 | 141.43 | 140.50 | 2.3 | 46,350 | 0.00% |
|
| 2021/07/09 | 31 | 142.05 | 45 | 142.26 | 142.50 | -14 | 45,699 | -0.03% |
|
| 2021/07/08 | 604 | 142.74 | 39 | 146.64 | 141.00 | 565 | 45,170 | 1.25% |
大買/鉅額交易
|
| 2021/07/07 | 24 | 136.65 | 48 | 138.34 | 137.00 | -24 | 43,617 | -0.06% |
|
| 2021/07/06 | 14 | 133.93 | 13 | 133.88 | 132.50 | 1 | 42,823 | 0.00% |
|
| 2021/07/05 | 28 | 132.02 | 26 | 132.44 | 132.00 | 2 | 42,622 | 0.00% |
|
| 2021/07/02 | 17 | 126.12 | 57 | 125.77 | 126.50 | -40 | 42,212 | -0.09% |
|
| 2021/07/01 | 59 | 123.99 | 12 | 123.29 | 123.50 | 47 | 42,277 | 0.11% |
|
| 2021/06/30 | 0 | 0.00 | 1 | 129.00 | 129.00 | -1 | 42,027 | 0.00% |
|
| 2021/06/29 | 11 | 130.59 | 39 | 129.94 | 127.50 | -28 | 42,316 | -0.07% |
|
| 2021/06/28 | 13 | 126.69 | 3 | 128.33 | 129.00 | 10 | 42,459 | 0.02% |
|
| 2021/06/25 | 9 | 128.22 | 3 | 128.33 | 127.50 | 6 | 43,049 | 0.01% |
|
| 2021/06/24 | 7 | 132.00 | 4 | 131.25 | 131.00 | 3 | 42,902 | 0.01% |
|
| 2021/06/23 | 17 | 133.26 | 10 | 133.45 | 132.00 | 7 | 42,736 | 0.02% |
|
| 2021/06/22 | 31 | 136.61 | 30 | 136.40 | 134.50 | 1 | 42,414 | 0.00% |
|
| 2021/06/21 | 12.1 | 132.58 | 13 | 130.96 | 131.00 | -0.9 | 41,300 | 0.00% |
|
| 2021/06/18 | 32 | 135.27 | 26 | 135.00 | 130.00 | 6 | 40,949 | 0.01% |
|
| 2021/06/17 | 120 | 131.75 | 15 | 132.07 | 134.00 | 105 | 40,204 | 0.26% |
大買/鉅額交易
|
| 2021/06/16 | 4 | 126.63 | 11 | 129.73 | 126.00 | -7 | 39,790 | -0.02% |
|
| 2021/06/15 | 46 | 126.30 | 9 | 127.28 | 127.00 | 37 | 39,540 | 0.09% |
|
| 2021/06/11 | 23 | 125.24 | 7 | 126.79 | 124.50 | 16 | 39,293 | 0.04% |
|
| 2021/06/10 | 11 | 127.82 | 7.3 | 128.40 | 129.00 | 3.7 | 38,866 | 0.01% |
|
| 2021/06/09 | 40 | 128.21 | 27 | 129.00 | 127.00 | 13 | 38,364 | 0.03% |
|
| 2021/06/08 | 71.3 | 129.24 | 69 | 129.39 | 125.50 | 2.3 | 37,625 | 0.01% |
|
| 2021/06/07 | 46 | 122.20 | 68.3 | 121.38 | 127.50 | -22.3 | 35,915 | -0.06% |
|
| 2021/06/04 | 17.3 | 118.15 | 15 | 117.80 | 117.50 | 2.3 | 34,528 | 0.01% |
|
| 2021/06/03 | 16 | 115.88 | 22 | 116.77 | 121.50 | -6 | 34,260 | -0.02% |
|
| 2021/06/02 | 16 | 112.22 | 10 | 114.05 | 110.50 | 6 | 33,571 | 0.02% |
|
| 2021/06/01 | 17 | 113.15 | 20 | 113.43 | 113.00 | -3 | 33,590 | -0.01% |
|
| 2021/05/31 | 8.2 | 108.71 | 32.2 | 109.89 | 112.50 | -24 | 33,698 | -0.07% |
|
| 2021/05/28 | 5 | 102.70 | 7 | 103.86 | 104.50 | -2 | 33,554 | -0.01% |
|
| 2021/05/27 | 7 | 100.79 | 1 | 101.50 | 101.00 | 6 | 33,888 | 0.02% |
|
| 2021/05/26 | 21 | 103.14 | 1 | 108.00 | 103.00 | 20 | 34,331 | 0.06% |
|
| 2021/05/25 | 38 | 105.67 | 78 | 106.73 | 105.50 | -40 | 35,061 | -0.11% |
|
| 2021/05/24 | 21 | 102.55 | 24 | 102.69 | 103.50 | -3 | 36,108 | -0.01% |
|
| 2021/05/21 | 16 | 99.54 | 19 | 98.46 | 100.50 | -3 | 37,302 | -0.01% |
|
| 2021/05/20 | 6 | 95.95 | 4 | 95.40 | 94.60 | 2 | 37,401 | 0.01% |
|
| 2021/05/19 | 19 | 98.53 | 19 | 98.36 | 98.10 | 0 | 37,295 | 0.00% |
|
| 2021/05/18 | 51 | 98.08 | 57 | 98.49 | 99.70 | -6 | 37,232 | -0.02% |
|
| 2021/05/17 | 25 | 95.43 | 37 | 95.91 | 93.10 | -12 | 37,215 | -0.03% |
|
| 2021/05/14 | 82 | 98.00 | 67 | 99.19 | 95.00 | 15 | 37,677 | 0.04% |
|
| 2021/05/13 | 11 | 90.72 | 15 | 95.00 | 94.60 | -4 | 38,375 | -0.01% |
|
| 2021/05/12 | 5 | 92.62 | 5 | 94.78 | 91.20 | 0 | 38,151 | 0.00% |
|
| 2021/05/11 | 55 | 97.30 | 6 | 98.18 | 96.40 | 49 | 37,916 | 0.13% |
|
| 2021/05/10 | 20 | 102.20 | 2 | 104.50 | 101.50 | 18 | 37,896 | 0.05% |
|
| 2021/05/07 | 18 | 107.17 | 36 | 106.76 | 106.50 | -18 | 37,982 | -0.05% |
|
| 2021/05/06 | 44 | 104.70 | 44 | 104.07 | 106.50 | 0 | 37,971 | 0.00% |
|
| 2021/05/05 | 5 | 100.84 | 4 | 100.98 | 99.00 | 1 | 37,700 | 0.00% |
|
| 2021/05/04 | 10 | 104.35 | 114 | 101.37 | 104.50 | -104 | 37,873 | -0.27% |
大賣/鉅額交易
|
| 2021/05/03 | 9 | 112.72 | 10 | 113.65 | 109.50 | -1 | 37,914 | 0.00% |
|
| 2021/04/29 | 24 | 117.38 | 73 | 113.85 | 115.00 | -49 | 38,351 | -0.13% |
|
| 2021/04/28 | 11 | 110.41 | 41.3 | 111.05 | 112.50 | -30.3 | 36,899 | -0.08% |
|
| 2021/04/27 | 12 | 102.25 | 37 | 101.85 | 102.50 | -25 | 36,684 | -0.07% |
|
| 2021/04/26 | 75 | 98.12 | 86.1 | 98.07 | 99.80 | -11.1 | 36,282 | -0.03% |
|
| 2021/04/23 | 14 | 94.20 | 12 | 93.52 | 94.20 | 2 | 35,756 | 0.01% |
|
| 2021/04/22 | 10 | 92.03 | 5 | 93.72 | 90.80 | 5 | 36,308 | 0.01% |
|
| 2021/04/21 | 64 | 92.78 | 6 | 93.02 | 92.60 | 58 | 36,378 | 0.16% |
|
| 2021/04/20 | 9 | 93.63 | 48 | 93.82 | 93.30 | -39 | 37,309 | -0.10% |
|
| 2021/04/19 | 5 | 92.78 | 21 | 93.05 | 93.20 | -16 | 38,595 | -0.04% |
|
| 2021/04/16 | 3 | 90.23 | 12 | 89.98 | 90.10 | -9 | 38,726 | -0.02% |
|
| 2021/04/15 | 2 | 88.05 | 1 | 88.00 | 87.90 | 1 | 39,070 | 0.00% |
|
| 2021/04/14 | 18 | 86.13 | 3 | 86.80 | 87.50 | 15 | 39,642 | 0.04% |
|
| 2021/04/13 | 3 | 88.83 | 1 | 90.30 | 88.00 | 2 | 41,201 | 0.00% |
|
| 2021/04/12 | 15 | 90.59 | 0 | 0.00 | 89.60 | 15 | 42,270 | 0.04% |
|
| 2021/04/09 | 1 | 91.50 | 11 | 92.66 | 91.70 | -10 | 43,353 | -0.02% |
|
| 2021/04/08 | 6 | 91.02 | 8 | 92.49 | 92.90 | -2 | 43,479 | 0.00% |
|
| 2021/04/07 | 10 | 92.27 | 3.7 | 92.39 | 91.40 | 6.3 | 43,664 | 0.01% |
|
| 2021/04/06 | 0 | 0.00 | 12 | 92.43 | 93.10 | -12 | 43,839 | -0.03% |
|
| 2021/04/01 | 64 | 91.84 | 60 | 93.20 | 91.60 | 4 | 43,770 | 0.01% |
|
| 2021/03/31 | 29 | 91.83 | 0 | 0.00 | 91.50 | 29 | 43,520 | 0.07% |
|
| 2021/03/30 | 38.3 | 91.92 | 19 | 92.41 | 91.20 | 19.3 | 43,491 | 0.04% |
|
| 2021/03/29 | 5 | 90.34 | 0 | 0.00 | 89.80 | 5 | 43,283 | 0.01% |
|
| 2021/03/26 | 5 | 89.50 | 10 | 88.82 | 89.90 | -5 | 43,297 | -0.01% |
|
| 2021/03/25 | 12 | 87.48 | 7.2 | 86.89 | 85.90 | 4.9 | 43,389 | 0.01% |
|
| 2021/03/23 | 1 | 87.90 | 2 | 89.60 | 88.00 | -1 | 44,490 | 0.00% |
|
| 2021/03/22 | 5 | 87.66 | 1 | 87.60 | 87.70 | 4 | 45,900 | 0.01% |
|
| 2021/03/19 | 52 | 89.77 | 0 | 0.00 | 89.00 | 52 | 46,716 | 0.11% |
|
| 2021/03/18 | 7 | 92.97 | 36 | 92.83 | 92.10 | -29 | 46,643 | -0.06% |
|
| 2021/03/16 | 30 | 91.40 | 4 | 91.25 | 90.70 | 26 | 47,263 | 0.06% |
|
| 2021/03/15 | 2 | 91.65 | 1 | 90.80 | 90.60 | 1 | 47,636 | 0.00% |
|
| 2021/03/12 | 14 | 92.32 | 3 | 93.03 | 91.50 | 11 | 47,867 | 0.02% |
|
| 2021/03/11 | 2 | 91.00 | 11 | 91.63 | 92.90 | -9 | 47,966 | -0.02% |
|
| 2021/03/10 | 7 | 88.67 | 1 | 89.50 | 88.70 | 6 | 48,491 | 0.01% |
|
| 2021/03/09 | 5 | 88.08 | 1 | 86.90 | 86.60 | 4 | 48,790 | 0.01% |
|
| 2021/03/08 | 3 | 91.50 | 3 | 91.17 | 90.20 | 0 | 48,940 | 0.00% |
|
| 2021/03/05 | 11 | 91.97 | 3 | 92.63 | 91.20 | 8 | 50,104 | 0.02% |
|
| 2021/03/04 | 7 | 92.83 | 7 | 92.64 | 92.70 | 0 | 52,442 | 0.00% |
|
| 2021/03/03 | 36 | 90.56 | 0 | 0.00 | 91.80 | 36 | 53,757 | 0.07% |
|
| 2021/03/02 | 34 | 95.30 | 0 | 0.00 | 94.30 | 34 | 55,577 | 0.06% |
|
| 2021/02/26 | 103 | 97.20 | 9 | 97.13 | 97.50 | 94 | 56,057 | 0.17% |
大買/
|
| 2021/02/25 | 51 | 99.85 | 57.1 | 99.02 | 95.60 | -6.1 | 56,942 | -0.01% |
|
| 2021/02/24 | 43 | 99.99 | 28 | 102.49 | 97.00 | 15 | 57,015 | 0.03% |
|
| 2021/02/23 | 10.1 | 99.31 | 63.2 | 99.97 | 99.60 | -53.1 | 55,581 | -0.10% |
|
| 2021/02/22 | 23 | 95.42 | 89 | 95.69 | 95.40 | -66 | 54,311 | -0.12% |
|
| 2021/02/19 | 53 | 91.97 | 1 | 92.30 | 91.60 | 52 | 53,977 | 0.10% |
|
| 2021/02/18 | 1 | 91.80 | 0 | 0.00 | 91.60 | 1 | 54,251 | 0.00% |
|
| 2021/02/17 | 3 | 91.70 | 14 | 91.26 | 91.60 | -11 | 54,421 | -0.02% |
|
| 2021/02/05 | 22 | 86.11 | 31 | 86.70 | 89.70 | -9 | 54,179 | -0.02% |
|
| 2021/02/04 | 27 | 83.61 | 14 | 84.28 | 84.10 | 13 | 53,694 | 0.02% |
|
| 2021/02/03 | 15 | 88.69 | 19 | 88.93 | 86.30 | -4 | 53,575 | -0.01% |
|
| 2021/02/02 | 3 | 88.13 | 5 | 88.48 | 88.70 | -2 | 54,535 | 0.00% |
|
| 2021/02/01 | 6 | 86.12 | 1 | 86.70 | 85.80 | 5 | 54,538 | 0.01% |
|
| 2021/01/29 | 4.2 | 87.90 | 0 | 0.00 | 86.50 | 4.2 | 55,129 | 0.01% |
|
| 2021/01/28 | 28 | 88.16 | 1 | 90.30 | 88.10 | 27 | 55,493 | 0.05% |
|
| 2021/01/27 | 13 | 92.75 | 11 | 93.34 | 92.60 | 2 | 55,971 | 0.00% |
|
| 2021/01/26 | 40 | 95.66 | 8 | 95.06 | 94.00 | 32 | 56,395 | 0.06% |
|
| 2021/01/25 | 23 | 98.92 | 18 | 99.38 | 95.70 | 5 | 57,058 | 0.01% |
|
| 2021/01/22 | 20 | 98.44 | 28.2 | 99.57 | 101.00 | -8.2 | 57,884 | -0.01% |
|
| 2021/01/21 | 3 | 94.60 | 1.1 | 93.20 | 95.60 | 1.9 | 59,732 | 0.00% |
|
| 2021/01/20 | 3 | 94.07 | 6 | 93.32 | 92.40 | -3 | 61,407 | 0.00% |
|
| 2021/01/19 | 2 | 96.70 | 13 | 96.72 | 96.40 | -11 | 61,789 | -0.02% |
|
| 2021/01/18 | 58 | 97.42 | 40 | 95.93 | 95.00 | 18 | 61,976 | 0.03% |
|
| 2021/01/15 | 11 | 99.55 | 27 | 99.27 | 100.00 | -16 | 61,555 | -0.03% |
|
| 2021/01/14 | 13 | 97.95 | 5 | 97.40 | 96.70 | 8 | 61,284 | 0.01% |
|
| 2021/01/13 | 78.1 | 100.70 | 60 | 98.38 | 97.60 | 18.1 | 61,781 | 0.03% |
|
| 2021/01/12 | 41 | 96.85 | 82 | 97.90 | 99.40 | -41 | 61,431 | -0.07% |
|
| 2021/01/11 | 13 | 93.97 | 18 | 93.47 | 94.90 | -5 | 60,811 | -0.01% |
|
| 2021/01/08 | 50 | 90.38 | 16 | 90.22 | 90.20 | 34 | 61,011 | 0.06% |
|
| 2021/01/07 | 58 | 93.23 | 116 | 92.95 | 92.10 | -58 | 61,312 | -0.09% |
大賣/
|
| 2021/01/06 | 49 | 95.21 | 56 | 96.09 | 91.10 | -7 | 61,376 | -0.01% |
|
| 2021/01/05 | 51 | 91.89 | 88 | 92.83 | 94.30 | -37 | 60,159 | -0.06% |
|
| 2021/01/04 | 23 | 90.48 | 39 | 91.13 | 90.50 | -16 | 60,302 | -0.03% |
|
| 2020/12/31 | 5 | 86.60 | 4 | 87.55 | 87.40 | 1 | 60,960 | 0.00% |
|
| 2020/12/30 | 9 | 87.04 | 10 | 87.06 | 86.90 | -1 | 61,035 | 0.00% |
|
| 2020/12/29 | 0 | 0.00 | 4 | 86.05 | 85.70 | -4 | 61,404 | -0.01% |
|
| 2020/12/28 | 0 | 0.00 | 2 | 85.20 | 85.30 | -2 | 61,824 | 0.00% |
|
| 2020/12/25 | 3 | 84.27 | 3 | 85.10 | 84.00 | 0 | 62,192 | 0.00% |
|
| 2020/12/24 | 5 | 84.76 | 2 | 85.80 | 84.50 | 3 | 63,048 | 0.00% |
|
| 2020/12/23 | 6 | 84.42 | 28 | 85.16 | 86.20 | -22 | 63,601 | -0.03% |
|
| 2020/12/22 | 6 | 82.35 | 4 | 83.33 | 82.10 | 2 | 63,628 | 0.00% |
|
| 2020/12/21 | 10 | 82.58 | 8 | 82.90 | 84.40 | 2 | 63,914 | 0.00% |
|
| 2020/12/18 | 8 | 85.81 | 2 | 86.65 | 85.60 | 6 | 63,587 | 0.01% |
|
| 2020/12/17 | 82.5 | 86.64 | 72 | 88.72 | 86.00 | 10.5 | 63,837 | 0.02% |
|
| 2020/12/16 | 124 | 88.56 | 116 | 88.06 | 86.70 | 8 | 63,035 | 0.01% |
大買/大賣/
|
| 2020/12/15 | 12 | 85.38 | 32 | 85.13 | 85.80 | -20 | 61,831 | -0.03% |
|
| 2020/12/14 | 15 | 82.72 | 24 | 83.71 | 83.80 | -9 | 61,512 | -0.01% |
|
| 2020/12/11 | 18 | 82.92 | 12 | 82.62 | 81.60 | 6 | 61,773 | 0.01% |
|
| 2020/12/10 | 1 | 82.50 | 14 | 82.20 | 82.20 | -13 | 62,338 | -0.02% |
|
| 2020/12/09 | 19 | 83.54 | 7 | 83.51 | 83.20 | 12 | 62,771 | 0.02% |
|
| 2020/12/08 | 18 | 83.23 | 15 | 83.70 | 84.50 | 3 | 62,827 | 0.00% |
|
| 2020/12/07 | 21 | 82.28 | 5 | 82.02 | 82.00 | 16 | 62,863 | 0.03% |
|
| 2020/12/04 | 22 | 82.40 | 15 | 81.70 | 81.30 | 7 | 62,840 | 0.01% |
|
| 2020/12/03 | 74 | 84.23 | 42 | 84.43 | 83.70 | 32 | 62,580 | 0.05% |
|
| 2020/12/02 | 19 | 85.22 | 21 | 86.23 | 85.20 | -2 | 63,063 | 0.00% |
|
| 2020/12/01 | 51 | 85.50 | 15 | 85.41 | 84.70 | 36 | 63,151 | 0.06% |
|
| 2020/11/30 | 43 | 91.94 | 42 | 92.07 | 89.90 | 1 | 62,581 | 0.00% |
|
| 2020/11/27 | 49.2 | 90.19 | 39 | 90.54 | 90.40 | 10.2 | 60,742 | 0.02% |
|
| 2020/11/26 | 12 | 87.48 | 76.2 | 85.91 | 89.60 | -64.2 | 60,438 | -0.11% |
|
| 2020/11/25 | 77 | 84.00 | 17 | 83.31 | 83.10 | 60 | 58,650 | 0.10% |
|
| 2020/11/24 | 36 | 81.60 | 40 | 82.93 | 82.00 | -4 | 58,605 | -0.01% |
|
| 2020/11/23 | 19 | 78.26 | 15 | 77.90 | 78.70 | 4 | 57,910 | 0.01% |
|
| 2020/11/20 | 0 | 0.00 | 7 | 75.09 | 75.70 | -7 | 57,502 | -0.01% |
|
| 2020/11/19 | 4 | 75.35 | 0 | 0.00 | 74.90 | 4 | 58,172 | 0.01% |
|
| 2020/11/18 | 2 | 74.95 | 6 | 74.73 | 75.50 | -4 | 59,352 | -0.01% |
|
| 2020/11/17 | 37 | 75.23 | 36 | 75.28 | 74.60 | 1 | 61,134 | 0.00% |
|
| 2020/11/16 | 31 | 74.75 | 30 | 74.34 | 74.60 | 1 | 62,521 | 0.00% |
|
| 2020/11/13 | 25 | 72.71 | 47 | 73.33 | 74.10 | -22 | 63,706 | -0.03% |
|
| 2020/11/12 | 43 | 74.44 | 10 | 73.73 | 72.60 | 33 | 64,521 | 0.05% |
|
| 2020/11/11 | 14 | 73.92 | 16 | 73.81 | 74.30 | -2 | 65,185 | 0.00% |
|
| 2020/11/10 | 19 | 71.05 | 43.2 | 71.65 | 71.50 | -24.2 | 66,517 | -0.04% |
|
| 2020/11/09 | 22 | 70.00 | 19 | 69.55 | 69.50 | 3 | 69,019 | 0.00% |
|
| 2020/11/06 | 19 | 69.87 | 18.6 | 69.91 | 68.80 | 0.4 | 71,463 | 0.00% |
|
| 2020/11/05 | 7 | 69.21 | 8 | 69.20 | 68.80 | -1 | 72,740 | 0.00% |
|
| 2020/11/04 | 16 | 67.44 | 31.2 | 67.91 | 68.80 | -15.2 | 72,944 | -0.02% |
|
| 2020/11/03 | 33 | 65.75 | 7 | 66.34 | 66.30 | 26 | 72,802 | 0.04% |
|
| 2020/11/02 | 9 | 66.03 | 5 | 65.70 | 65.20 | 4 | 73,546 | 0.01% |
|
| 2020/10/30 | 23 | 69.23 | 12 | 69.25 | 68.20 | 11 | 74,091 | 0.01% |
|
| 2020/10/29 | 90 | 67.73 | 66 | 68.28 | 67.90 | 24 | 73,573 | 0.03% |
|
| 2020/10/28 | 26 | 77.48 | 20 | 77.21 | 74.90 | 6 | 71,088 | 0.01% |
|
| 2020/10/27 | 32.1 | 82.93 | 5 | 82.20 | 81.60 | 27.1 | 70,088 | 0.04% |
|
| 2020/10/26 | 10 | 84.09 | 10 | 84.87 | 85.40 | 0 | 70,887 | 0.00% |
|
| 2020/10/23 | 19 | 85.51 | 0 | 0.00 | 85.10 | 19 | 71,376 | 0.03% |
|
| 2020/10/22 | 21 | 86.96 | 36 | 85.56 | 87.30 | -15 | 72,429 | -0.02% |
|
| 2020/10/21 | 51 | 86.88 | 24 | 86.80 | 86.40 | 27 | 72,400 | 0.04% |
|
| 2020/10/20 | 7 | 86.84 | 30 | 86.95 | 88.00 | -23 | 71,906 | -0.03% |
|
| 2020/10/19 | 4.1 | 85.89 | 10 | 86.87 | 85.50 | -5.9 | 71,528 | -0.01% |
|
| 2020/10/16 | 12 | 85.67 | 15 | 86.15 | 83.70 | -3 | 71,336 | 0.00% |
|
| 2020/10/15 | 12 | 86.49 | 18 | 86.73 | 85.50 | -6 | 71,712 | -0.01% |
|
| 2020/10/14 | 25 | 85.93 | 12 | 86.28 | 85.60 | 13 | 71,470 | 0.02% |
|
| 2020/10/13 | 13 | 84.31 | 27 | 84.61 | 85.50 | -14 | 71,194 | -0.02% |
|
| 2020/10/12 | 19 | 85.79 | 17 | 85.60 | 85.20 | 2 | 70,769 | 0.00% |
|
| 2020/10/08 | 44 | 82.16 | 49 | 83.31 | 84.80 | -5 | 69,865 | -0.01% |
|
| 2020/10/07 | 14 | 78.56 | 13 | 78.86 | 79.00 | 1 | 68,398 | 0.00% |
|
| 2020/10/06 | 40 | 78.89 | 33 | 79.04 | 77.70 | 7 | 68,258 | 0.01% |
|
| 2020/10/05 | 13 | 77.45 | 28 | 76.50 | 78.20 | -15 | 67,908 | -0.02% |
|
| 2020/09/30 | 2 | 73.25 | 1 | 73.40 | 74.40 | 1 | 67,513 | 0.00% |
|
| 2020/09/29 | 49 | 76.81 | 10 | 76.70 | 74.10 | 39 | 67,447 | 0.06% |
|
| 2020/09/28 | 7 | 77.30 | 17 | 76.85 | 77.50 | -10 | 67,495 | -0.01% |
|
| 2020/09/25 | 4 | 72.15 | 8 | 73.75 | 72.50 | -4 | 68,043 | -0.01% |
|
| 2020/09/24 | 8 | 74.25 | 5 | 74.66 | 73.80 | 3 | 68,601 | 0.00% |
|
| 2020/09/23 | 11 | 78.03 | 15 | 78.34 | 77.30 | -4 | 68,536 | -0.01% |
|
| 2020/09/22 | 15 | 78.23 | 10 | 77.14 | 77.40 | 5 | 69,533 | 0.01% |
|
| 2020/09/21 | 0 | 0.00 | 22 | 78.91 | 78.90 | -22 | 70,822 | -0.03% |
|
| 2020/09/18 | 26 | 78.88 | 19 | 79.03 | 78.20 | 7 | 70,780 | 0.01% |
|
| 2020/09/17 | 20 | 78.34 | 26 | 79.30 | 80.20 | -6 | 71,756 | -0.01% |
|
| 2020/09/16 | 33 | 77.75 | 21 | 77.81 | 77.90 | 12 | 71,586 | 0.02% |
|
| 2020/09/15 | 34 | 76.48 | 35 | 76.61 | 76.30 | -1 | 71,361 | 0.00% |
|
| 2020/09/14 | 1 | 75.90 | 4 | 75.20 | 76.00 | -3 | 70,461 | 0.00% |
|
| 2020/09/11 | 12 | 73.03 | 13 | 71.55 | 72.30 | -1 | 70,578 | 0.00% |
|
| 2020/09/10 | 5 | 72.68 | 5 | 72.90 | 72.90 | 0 | 70,539 | 0.00% |
|
| 2020/09/09 | 5 | 71.46 | 7 | 73.30 | 73.90 | -2 | 70,631 | 0.00% |
|
| 2020/09/08 | 8 | 73.69 | 20 | 73.49 | 73.20 | -12 | 70,710 | -0.02% |
|
| 2020/09/07 | 6 | 73.17 | 16 | 74.33 | 72.10 | -10 | 70,942 | -0.01% |
|
| 2020/09/04 | 56 | 76.30 | 45 | 76.90 | 75.70 | 11 | 71,624 | 0.02% |
|
| 2020/09/03 | 16 | 78.79 | 20 | 78.97 | 78.60 | -4 | 72,189 | -0.01% |
|
| 2020/09/02 | 18 | 76.93 | 49 | 77.03 | 76.80 | -31 | 71,634 | -0.04% |
|
| 2020/09/01 | 48 | 74.88 | 23 | 74.79 | 77.40 | 25 | 71,278 | 0.04% |
|
| 2020/08/31 | 10 | 74.78 | 11 | 75.74 | 73.60 | -1 | 70,230 | 0.00% |
|
| 2020/08/28 | 11 | 75.55 | 36 | 75.00 | 74.50 | -25 | 70,159 | -0.04% |
|
| 2020/08/27 | 93 | 79.94 | 53 | 79.75 | 77.30 | 40 | 69,615 | 0.06% |
|
| 2020/08/26 | 46 | 79.06 | 49 | 79.34 | 79.60 | -3 | 70,441 | 0.00% |
|
| 2020/08/25 | 71 | 80.01 | 71 | 80.09 | 78.70 | 0 | 71,019 | 0.00% |
|
| 2020/08/24 | 24 | 78.09 | 28 | 78.19 | 79.20 | -4 | 70,251 | -0.01% |
|
| 2020/08/21 | 80 | 81.12 | 85 | 81.36 | 80.60 | -5 | 69,177 | -0.01% |
|
| 2020/08/20 | 31 | 82.49 | 23 | 84.34 | 79.70 | 8 | 67,258 | 0.01% |
|
| 2020/08/19 | 56 | 87.22 | 63 | 87.54 | 88.50 | -7 | 65,728 | -0.01% |
|
| 2020/08/18 | 63 | 84.80 | 62 | 84.40 | 84.10 | 1 | 64,433 | 0.00% |
|
| 2020/08/17 | 37 | 84.14 | 36 | 83.96 | 83.00 | 1 | 63,683 | 0.00% |
|
| 2020/08/14 | 165 | 83.21 | 171 | 82.59 | 85.00 | -6 | 62,732 | -0.01% |
大買/大賣/
|
| 2020/08/13 | 110 | 89.10 | 104 | 87.42 | 80.60 | 6 | 60,857 | 0.01% |
大買/大賣/
|
| 2020/08/12 | 170 | 86.25 | 151 | 86.46 | 89.00 | 19 | 58,690 | 0.03% |
大買/大賣/
|
| 2020/08/11 | 47 | 79.17 | 50 | 79.07 | 81.60 | -3 | 56,951 | -0.01% |
|
| 2020/08/10 | 27 | 76.08 | 24 | 77.21 | 76.00 | 3 | 55,194 | 0.01% |
|
| 2020/08/07 | 20 | 75.47 | 14 | 75.51 | 75.50 | 6 | 54,697 | 0.01% |
|
| 2020/08/06 | 60.1 | 74.95 | 51 | 75.49 | 76.10 | 9.1 | 54,167 | 0.02% |
|
| 2020/08/05 | 11 | 71.15 | 27 | 72.29 | 73.70 | -16 | 52,876 | -0.03% |
|
| 2020/08/04 | 19 | 66.80 | 38 | 67.10 | 67.00 | -19 | 51,476 | -0.04% |
|
| 2020/08/03 | 60 | 63.95 | 56 | 63.91 | 63.40 | 4 | 51,017 | 0.01% |
|
| 2020/07/31 | 104 | 63.26 | 101 | 63.31 | 64.30 | 3 | 51,372 | 0.01% |
大買/大賣/
|
| 2020/07/30 | 23 | 61.69 | 40 | 61.10 | 62.90 | -17 | 50,629 | -0.03% |
|
| 2020/07/29 | 17 | 57.96 | 11 | 58.73 | 59.00 | 6 | 49,351 | 0.01% |
|
| 2020/07/28 | 15 | 57.89 | 28 | 58.71 | 59.40 | -13 | 48,793 | -0.03% |
|
| 2020/07/27 | 5 | 56.30 | 29 | 56.31 | 56.50 | -24 | 48,176 | -0.05% |
|
| 2020/07/24 | 8 | 54.63 | 4 | 55.25 | 54.70 | 4 | 49,017 | 0.01% |
|
| 2020/07/23 | 5 | 56.60 | 13 | 56.65 | 56.30 | -8 | 49,234 | -0.02% |
|
| 2020/07/22 | 65 | 57.18 | 25 | 56.32 | 56.50 | 40 | 49,184 | 0.08% |
|
| 2020/07/21 | 15 | 56.40 | 15 | 56.66 | 56.60 | 0 | 48,638 | 0.00% |
|
| 2020/07/20 | 7 | 52.34 | 23 | 52.76 | 53.40 | -16 | 47,666 | -0.03% |
|
| 2020/07/17 | 8 | 51.71 | 9 | 52.00 | 50.80 | -1 | 47,414 | 0.00% |
|
| 2020/07/16 | 1 | 52.30 | 3 | 52.30 | 52.40 | -2 | 47,493 | 0.00% |
|
| 2020/07/15 | 58 | 53.64 | 138 | 53.15 | 51.80 | -80 | 47,550 | -0.17% |
大賣/
|
| 2020/07/14 | 83 | 52.92 | 16 | 52.94 | 52.20 | 67 | 47,732 | 0.14% |
|
| 2020/07/13 | 13 | 54.41 | 7 | 55.71 | 53.90 | 6 | 47,803 | 0.01% |
|
| 2020/07/10 | 0 | 0.00 | 19 | 55.51 | 54.40 | -19 | 48,323 | -0.04% |
|
| 2020/07/09 | 7 | 56.76 | 4 | 56.85 | 56.50 | 3 | 48,738 | 0.01% |
|
| 2020/07/08 | 1 | 56.50 | 13 | 56.50 | 56.30 | -12 | 49,117 | -0.02% |
|
| 2020/07/07 | 7 | 56.21 | 9 | 56.09 | 55.90 | -2 | 48,970 | 0.00% |
|
| 2020/07/06 | 26 | 56.17 | 24 | 56.22 | 57.30 | 2 | 48,832 | 0.00% |
|
| 2020/07/03 | 11 | 52.48 | 25 | 52.35 | 53.50 | -14 | 48,232 | -0.03% |
|
| 2020/07/02 | 6 | 50.56 | 29 | 50.41 | 50.80 | -23 | 47,947 | -0.05% |
|
| 2020/07/01 | 82 | 50.44 | 23 | 50.60 | 49.45 | 59 | 47,983 | 0.12% |
|
| 2020/06/30 | 61 | 48.85 | 95 | 49.33 | 50.10 | -34 | 47,110 | -0.07% |
|
| 2020/06/29 | 16 | 46.63 | 10 | 46.92 | 46.30 | 6 | 46,253 | 0.01% |
|
| 2020/06/24 | 85 | 47.61 | 110 | 47.60 | 47.00 | -25 | 46,104 | -0.05% |
大賣/
|
| 2020/06/23 | 14 | 46.32 | 204 | 46.16 | 46.10 | -190 | 45,327 | -0.42% |
大賣/鉅額交易
|
| 2020/06/22 | 2 | 45.95 | 4 | 46.06 | 45.85 | -2 | 45,315 | 0.00% |
|
| 2020/06/19 | 13 | 45.98 | 9 | 45.68 | 45.95 | 4 | 45,664 | 0.01% |
|
| 2020/06/18 | 24 | 45.36 | 24 | 45.62 | 45.75 | 0 | 45,725 | 0.00% |
|
| 2020/06/17 | 15 | 45.35 | 23 | 45.32 | 45.00 | -8 | 45,501 | -0.02% |
|
| 2020/06/16 | 2 | 45.05 | 20 | 45.14 | 45.00 | -18 | 45,354 | -0.04% |
|
| 2020/06/15 | 32 | 44.58 | 87 | 44.40 | 44.00 | -55 | 45,893 | -0.12% |
|
| 2020/06/12 | 109 | 45.04 | 27 | 44.84 | 44.80 | 82 | 45,967 | 0.18% |
大買/
|
| 2020/06/11 | 57 | 45.55 | 126 | 45.49 | 44.65 | -69 | 45,829 | -0.15% |
大賣/
|
| 2020/06/10 | 121 | 44.35 | 42 | 45.02 | 45.20 | 79 | 44,609 | 0.18% |
大買/
|
| 2020/06/09 | 13 | 43.75 | 159 | 43.60 | 43.30 | -146 | 43,921 | -0.33% |
大賣/鉅額交易
|
| 2020/06/08 | 15 | 44.59 | 12 | 44.23 | 43.85 | 3 | 44,642 | 0.01% |
|
| 2020/06/05 | 20 | 45.05 | 4 | 44.90 | 44.80 | 16 | 44,671 | 0.04% |
|
| 2020/06/04 | 3 | 44.48 | 6 | 44.40 | 44.80 | -3 | 44,895 | -0.01% |
|
| 2020/06/03 | 0 | 0.00 | 19 | 43.47 | 43.80 | -19 | 44,819 | -0.04% |
|
| 2020/06/02 | 25 | 44.81 | 20 | 44.08 | 43.40 | 5 | 44,441 | 0.01% |
|
| 2020/06/01 | 18 | 43.23 | 39 | 43.22 | 44.10 | -21 | 43,713 | -0.05% |
|
| 2020/05/29 | 0 | 0.00 | 1 | 40.15 | 40.10 | -1 | 42,868 | 0.00% |
|
| 2020/05/28 | 6 | 40.92 | 70 | 40.97 | 40.40 | -64 | 43,321 | -0.15% |
|
| 2020/05/27 | 3 | 40.10 | 0 | 0.00 | 39.90 | 3 | 43,190 | 0.01% |
|
| 2020/05/26 | 7 | 39.96 | 2 | 39.85 | 40.00 | 5 | 43,422 | 0.01% |
|
| 2020/05/25 | 67 | 39.34 | 2 | 39.23 | 39.40 | 65 | 43,314 | 0.15% |
|
| 2020/05/22 | 7 | 39.22 | 4 | 40.01 | 39.15 | 3 | 43,210 | 0.01% |
|
| 2020/05/21 | 2 | 40.48 | 4 | 40.35 | 40.75 | -2 | 42,963 | 0.00% |
|
| 2020/05/20 | 19 | 39.74 | 5 | 39.74 | 39.60 | 14 | 42,730 | 0.03% |
|
| 2020/05/19 | 18 | 38.08 | 91 | 37.51 | 39.10 | -73 | 42,249 | -0.17% |
|
| 2020/05/18 | 39 | 40.61 | 3 | 39.77 | 39.55 | 36 | 40,794 | 0.09% |
|
| 2020/05/15 | 7 | 43.27 | 5 | 43.69 | 43.90 | 2 | 39,772 | 0.01% |
|
| 2020/05/14 | 5 | 43.79 | 14 | 43.14 | 42.80 | -9 | 39,458 | -0.02% |
|
| 2020/05/13 | 2 | 44.73 | 3 | 44.83 | 44.70 | -1 | 39,414 | 0.00% |
|
| 2020/05/12 | 2 | 45.20 | 0 | 0.00 | 45.00 | 2 | 39,518 | 0.01% |
|
| 2020/05/11 | 16 | 45.23 | 6 | 45.43 | 44.95 | 10 | 40,066 | 0.02% |
|
| 2020/05/08 | 20 | 44.83 | 23 | 44.83 | 44.70 | -3 | 39,944 | -0.01% |
|
| 2020/05/07 | 8 | 44.33 | 3 | 44.47 | 44.30 | 5 | 39,895 | 0.01% |
|
| 2020/05/06 | 1 | 42.80 | 11 | 43.15 | 43.05 | -10 | 39,295 | -0.03% |
|
| 2020/05/05 | 4 | 42.95 | 21 | 43.43 | 42.50 | -17 | 39,282 | -0.04% |
|
| 2020/05/04 | 9 | 42.69 | 3 | 42.43 | 43.00 | 6 | 39,354 | 0.02% |
|
| 2020/04/30 | 23 | 43.00 | 16 | 43.00 | 42.85 | 7 | 39,758 | 0.02% |
|
| 2020/04/29 | 14 | 41.65 | 52 | 41.67 | 42.00 | -38 | 39,510 | -0.10% |
|
| 2020/04/28 | 3 | 39.27 | 8 | 39.38 | 39.45 | -5 | 38,831 | -0.01% |
|
| 2020/04/27 | 2 | 38.55 | 7 | 38.29 | 38.30 | -5 | 38,629 | -0.01% |
|
| 2020/04/24 | 8 | 37.61 | 2 | 37.75 | 37.45 | 6 | 38,706 | 0.02% |
|
| 2020/04/23 | 36 | 37.68 | 10 | 37.83 | 37.60 | 26 | 38,911 | 0.07% |
|
| 2020/04/22 | 10 | 36.09 | 10 | 36.52 | 37.45 | 0 | 39,313 | 0.00% |
|
| 2020/04/21 | 4 | 37.00 | 32 | 36.93 | 36.65 | -28 | 39,455 | -0.07% |
|
| 2020/04/20 | 0 | 0.00 | 2 | 38.00 | 38.10 | -2 | 40,149 | 0.00% |
|
| 2020/04/17 | 0 | 0.00 | 2 | 38.80 | 38.10 | -2 | 40,384 | 0.00% |
|
| 2020/04/16 | 2 | 38.60 | 21 | 38.49 | 38.10 | -19 | 40,082 | -0.05% |
|
| 2020/04/15 | 16 | 38.12 | 8 | 39.10 | 37.40 | 8 | 39,668 | 0.02% |
|
| 2020/04/14 | 2 | 37.83 | 23 | 37.77 | 38.15 | -21 | 38,970 | -0.05% |
|
| 2020/04/13 | 57 | 36.25 | 23 | 36.12 | 35.55 | 34 | 38,277 | 0.09% |
|
| 2020/04/10 | 7 | 34.57 | 5 | 34.75 | 35.00 | 2 | 37,686 | 0.01% |
|
| 2020/04/09 | 20 | 34.60 | 14 | 34.94 | 34.70 | 6 | 37,724 | 0.02% |
|
| 2020/04/08 | 19 | 33.68 | 13 | 33.66 | 34.00 | 6 | 37,357 | 0.02% |
|
| 2020/04/07 | 74 | 33.26 | 4 | 33.10 | 33.15 | 70 | 36,620 | 0.19% |
|
| 2020/04/06 | 18 | 31.46 | 44 | 31.11 | 31.35 | -26 | 35,705 | -0.07% |
|
| 2020/04/01 | 25 | 31.74 | 3 | 31.70 | 31.70 | 22 | 35,234 | 0.06% |
|
| 2020/03/31 | 14 | 32.21 | 4 | 32.31 | 32.00 | 10 | 35,038 | 0.03% |
|
| 2020/03/30 | 7 | 30.42 | 6 | 30.74 | 30.90 | 1 | 34,207 | 0.00% |
|
| 2020/03/27 | 19 | 31.25 | 17 | 30.60 | 30.25 | 2 | 34,448 | 0.01% |
|
| 2020/03/26 | 10 | 30.62 | 8 | 30.66 | 31.00 | 2 | 34,488 | 0.01% |
|
| 2020/03/25 | 1 | 30.95 | 2 | 30.75 | 31.10 | -1 | 34,099 | 0.00% |
|
| 2020/03/24 | 7 | 28.59 | 5 | 28.46 | 28.60 | 2 | 33,725 | 0.01% |
|
| 2020/03/23 | 7 | 26.66 | 13 | 27.04 | 27.05 | -6 | 33,364 | -0.02% |
|
| 2020/03/20 | 5 | 26.28 | 5 | 26.91 | 27.05 | 0 | 33,143 | 0.00% |
|
| 2020/03/19 | 82 | 23.92 | 7 | 25.16 | 24.60 | 75 | 33,038 | 0.23% |
|
| 2020/03/18 | 9 | 27.11 | 9 | 27.41 | 26.20 | 0 | 32,226 | 0.00% |
|
| 2020/03/17 | 1 | 28.15 | 6 | 26.99 | 26.50 | -5 | 31,953 | -0.02% |
|
| 2020/03/16 | 11 | 30.60 | 11 | 30.45 | 28.40 | 0 | 31,401 | 0.00% |
|
| 2020/03/13 | 6 | 30.35 | 7 | 30.35 | 31.45 | -1 | 31,149 | 0.00% |
|
| 2020/03/12 | 24 | 34.45 | 2 | 35.50 | 33.70 | 22 | 30,591 | 0.07% |
|
| 2020/03/11 | 15 | 38.74 | 3 | 39.55 | 37.40 | 12 | 29,728 | 0.04% |
|
| 2020/03/10 | 22 | 38.86 | 19 | 38.17 | 38.95 | 3 | 29,350 | 0.01% |
|
| 2020/03/09 | 14 | 40.52 | 8 | 40.71 | 39.50 | 6 | 28,782 | 0.02% |
|
| 2020/03/06 | 3 | 41.57 | 0 | 0.00 | 41.60 | 3 | 28,629 | 0.01% |
|
| 2020/03/05 | 28 | 42.01 | 31 | 42.88 | 41.90 | -3 | 29,206 | -0.01% |
|
| 2020/03/04 | 2 | 41.80 | 0 | 0.00 | 41.40 | 2 | 28,573 | 0.01% |
|
| 2020/03/03 | 5 | 40.60 | 115 | 41.80 | 41.45 | -110 | 28,765 | -0.38% |
大賣/鉅額交易
|
| 2020/03/02 | 2 | 39.25 | 0 | 0.00 | 39.25 | 2 | 28,375 | 0.01% |
|
| 2020/02/27 | 4 | 40.15 | 22.1 | 39.30 | 40.00 | -18.1 | 28,339 | -0.06% |
|
| 2020/02/26 | 12 | 41.48 | 0 | 0.00 | 41.25 | 12 | 28,229 | 0.04% |
|
| 2020/02/25 | 3 | 41.90 | 0 | 0.00 | 41.75 | 3 | 28,242 | 0.01% |
|
| 2020/02/24 | 2 | 41.25 | 2 | 42.25 | 42.45 | 0 | 28,228 | 0.00% |
|
| 2020/02/21 | 1 | 42.25 | 3 | 42.13 | 41.70 | -2 | 28,350 | -0.01% |
|
| 2020/02/20 | 3 | 42.27 | 11 | 42.41 | 42.00 | -8 | 28,511 | -0.03% |
|
| 2020/02/19 | 5 | 41.96 | 6 | 41.85 | 41.75 | -1 | 28,704 | 0.00% |
|
| 2020/02/18 | 3 | 41.05 | 0 | 0.00 | 41.10 | 3 | 29,215 | 0.01% |
|
| 2020/02/14 | 16 | 41.74 | 9 | 41.96 | 41.50 | 7 | 29,899 | 0.02% |
|
| 2020/02/13 | 35 | 42.57 | 2 | 42.45 | 42.05 | 33 | 30,681 | 0.11% |
|
| 2020/02/12 | 0 | 0.00 | 12 | 42.09 | 42.85 | -12 | 31,059 | -0.04% |
|
| 2020/02/11 | 25 | 40.22 | 23 | 40.14 | 40.30 | 2 | 30,346 | 0.01% |
|
| 2020/02/10 | 2 | 36.00 | 4 | 37.78 | 39.85 | -2 | 30,380 | -0.01% |
|
| 2020/02/07 | 2 | 39.03 | 0 | 0.00 | 38.90 | 2 | 30,561 | 0.01% |
|
| 2020/02/06 | 5 | 40.00 | 1 | 40.25 | 40.20 | 4 | 30,529 | 0.01% |
|
| 2020/02/05 | 4 | 39.56 | 0 | 0.00 | 39.15 | 4 | 30,330 | 0.01% |
|
| 2020/02/04 | 9 | 39.07 | 12 | 39.39 | 40.25 | -3 | 29,924 | -0.01% |
|
| 2020/02/03 | 8 | 35.89 | 0 | 0.00 | 36.75 | 8 | 29,326 | 0.03% |
|
| 2020/01/31 | 5 | 39.56 | 1 | 37.70 | 38.65 | 4 | 29,221 | 0.01% |
|
| 2020/01/30 | 11 | 40.56 | 8.5 | 40.35 | 40.35 | 2.5 | 28,739 | 0.01% |
|
| 2020/01/20 | 19 | 43.86 | 27 | 44.32 | 44.80 | -8 | 28,516 | -0.03% |
|
| 2020/01/17 | 9 | 43.58 | 6 | 44.27 | 43.25 | 3 | 28,408 | 0.01% |
|
| 2020/01/16 | 9 | 43.94 | 0 | 0.00 | 43.60 | 9 | 28,750 | 0.03% |
|
| 2020/01/15 | 3 | 44.97 | 0 | 0.00 | 44.75 | 3 | 28,458 | 0.01% |
|
| 2020/01/14 | 20 | 44.63 | 11.5 | 45.26 | 45.40 | 8.5 | 29,106 | 0.03% |
|
| 2020/01/13 | 0 | 0.00 | 2 | 43.43 | 43.90 | -2 | 28,019 | -0.01% |
|
| 2020/01/10 | 2 | 42.28 | 11 | 42.20 | 42.40 | -9 | 27,883 | -0.03% |
|
| 2020/01/09 | 1 | 41.00 | 3 | 41.05 | 41.05 | -2 | 28,095 | -0.01% |
|
| 2020/01/08 | 5.5 | 40.45 | 8 | 40.73 | 40.45 | -2.5 | 28,732 | -0.01% |
|
| 2020/01/07 | 1 | 41.35 | 0 | 0.00 | 41.30 | 1 | 29,020 | 0.00% |
|
| 2020/01/06 | 12 | 41.06 | 5 | 40.95 | 41.35 | 7 | 29,488 | 0.02% |
|
| 2020/01/03 | 5 | 42.85 | 1 | 43.55 | 42.50 | 4 | 29,657 | 0.01% |
|
| 2020/01/02 | 6 | 42.97 | 3.3 | 43.39 | 43.60 | 2.7 | 29,556 | 0.01% |
|
| 2019/12/30 | 3.5 | 41.77 | 0 | 0.00 | 41.80 | 3.5 | 29,720 | 0.01% |
|
| 2019/12/27 | 0 | 0.00 | 1 | 41.65 | 41.65 | -1 | 29,875 | 0.00% |
|
| 2019/12/26 | 0 | 0.00 | 5 | 41.19 | 41.10 | -5 | 30,009 | -0.02% |
|
| 2019/12/25 | 13 | 41.44 | 23 | 41.55 | 41.50 | -10 | 30,110 | -0.03% |
|
| 2019/12/24 | 2 | 41.70 | 41 | 41.68 | 42.25 | -39 | 30,221 | -0.13% |
|
| 2019/12/23 | 6 | 42.04 | 1 | 41.80 | 41.50 | 5 | 29,838 | 0.02% |
|
| 2019/12/19 | 45 | 44.59 | 0 | 0.00 | 43.90 | 45 | 29,698 | 0.15% |
|
| 2019/12/18 | 7 | 44.86 | 2 | 45.00 | 44.80 | 5 | 29,918 | 0.02% |
|
| 2019/12/17 | 1 | 46.15 | 15 | 46.07 | 45.75 | -14 | 30,235 | -0.05% |
|
| 2019/12/16 | 2 | 44.65 | 5 | 45.25 | 45.40 | -3 | 30,282 | -0.01% |
|
| 2019/12/13 | 15 | 44.54 | 0 | 0.00 | 44.30 | 15 | 30,577 | 0.05% |
|
| 2019/12/12 | 2 | 44.65 | 21 | 44.51 | 44.75 | -19 | 30,970 | -0.06% |
|
| 2019/12/10 | 21 | 43.76 | 2 | 43.75 | 44.00 | 19 | 32,413 | 0.06% |
|
| 2019/12/09 | 0 | 0.00 | 1 | 44.40 | 44.35 | -1 | 32,396 | 0.00% |
|
| 2019/12/06 | 27 | 45.08 | 60 | 44.98 | 44.75 | -33 | 33,039 | -0.10% |
|
| 2019/12/05 | 9 | 44.77 | 1 | 44.85 | 44.60 | 8 | 33,533 | 0.02% |
|
| 2019/12/04 | 23 | 44.43 | 21 | 44.53 | 44.20 | 2 | 34,215 | 0.01% |
|
| 2019/12/03 | 13 | 44.38 | 15 | 44.72 | 44.80 | -2 | 36,255 | -0.01% |
|
| 2019/12/02 | 11 | 44.45 | 2 | 44.65 | 44.15 | 9 | 36,548 | 0.02% |
|
| 2019/11/29 | 28 | 46.68 | 25 | 47.21 | 46.15 | 3 | 37,032 | 0.01% |
|
| 2019/11/28 | 46 | 47.37 | 60 | 47.67 | 47.00 | -14 | 36,977 | -0.04% |
|
| 2019/11/27 | 21 | 46.87 | 1 | 46.90 | 47.00 | 20 | 36,689 | 0.05% |
|
| 2019/11/26 | 61 | 46.64 | 58 | 47.11 | 46.35 | 3 | 36,692 | 0.01% |
|
| 2019/11/25 | 21 | 46.47 | 15 | 46.70 | 46.35 | 6 | 36,504 | 0.02% |
|
| 2019/11/22 | 34 | 47.33 | 4 | 47.85 | 47.00 | 30 | 36,500 | 0.08% |
|
| 2019/11/21 | 0 | 0.00 | 1 | 48.15 | 48.00 | -1 | 36,640 | 0.00% |
|
| 2019/11/19 | 53 | 49.15 | 0 | 0.00 | 48.55 | 53 | 37,762 | 0.14% |
|
| 2019/11/18 | 0 | 0.00 | 1 | 49.20 | 49.65 | -1 | 37,745 | 0.00% |
|
| 2019/11/15 | 1 | 49.90 | 4 | 49.70 | 48.50 | -3 | 37,910 | -0.01% |
|
| 2019/11/13 | 4 | 48.30 | 3 | 48.77 | 48.30 | 1 | 37,744 | 0.00% |
|
| 2019/11/12 | 9 | 47.96 | 17 | 49.18 | 50.00 | -8 | 38,117 | -0.02% |
|
| 2019/11/11 | 6 | 47.84 | 4 | 47.90 | 47.10 | 2 | 38,339 | 0.01% |
|
| 2019/11/08 | 2 | 46.08 | 3 | 46.23 | 46.00 | -1 | 37,832 | 0.00% |
|
| 2019/11/07 | 1 | 45.00 | 6 | 45.17 | 45.90 | -5 | 38,154 | -0.01% |
|
| 2019/11/06 | 4 | 45.63 | 154 | 45.35 | 45.20 | -150 | 38,583 | -0.39% |
大賣/鉅額交易
|
| 2019/11/05 | 1 | 47.50 | 0 | 0.00 | 47.50 | 1 | 38,615 | 0.00% |
|
| 2019/11/04 | 5 | 47.50 | 0 | 0.00 | 47.40 | 5 | 39,116 | 0.01% |
|
| 2019/11/01 | 5 | 47.17 | 4 | 46.85 | 47.20 | 1 | 39,316 | 0.00% |
|
| 2019/10/31 | 9 | 47.75 | 3 | 47.65 | 47.15 | 6 | 40,213 | 0.01% |
|
| 2019/10/30 | 5 | 47.85 | 5 | 48.29 | 48.25 | 0 | 40,268 | 0.00% |
|
| 2019/10/29 | 10 | 47.00 | 16 | 46.59 | 46.90 | -6 | 40,202 | -0.01% |
|
| 2019/10/28 | 1 | 48.55 | 0 | 0.00 | 47.50 | 1 | 40,359 | 0.00% |
|
| 2019/10/25 | 0 | 0.00 | 2 | 48.55 | 48.20 | -2 | 40,460 | 0.00% |
|
| 2019/10/24 | 5 | 49.20 | 12 | 49.35 | 48.15 | -7 | 40,493 | -0.02% |
|
| 2019/10/23 | 13 | 48.08 | 1 | 48.25 | 48.25 | 12 | 40,302 | 0.03% |
|
| 2019/10/22 | 25 | 48.06 | 33 | 48.02 | 48.25 | -8 | 40,503 | -0.02% |
|
| 2019/10/18 | 7 | 46.28 | 0 | 0.00 | 46.20 | 7 | 40,718 | 0.02% |
|
| 2019/10/17 | 49 | 47.49 | 35 | 47.78 | 47.00 | 14 | 42,029 | 0.03% |
|
| 2019/10/16 | 0 | 0.00 | 3 | 47.80 | 47.80 | -3 | 43,605 | -0.01% |
|
| 2019/10/15 | 6 | 46.09 | 12 | 46.59 | 46.55 | -6 | 43,671 | -0.01% |
|
| 2019/10/14 | 2 | 46.23 | 8 | 45.63 | 46.35 | -6 | 43,508 | -0.01% |
|
| 2019/10/09 | 3 | 44.00 | 1 | 44.15 | 43.10 | 2 | 43,186 | 0.00% |
|
| 2019/10/08 | 6 | 45.80 | 32 | 46.08 | 45.60 | -26 | 43,288 | -0.06% |
|
| 2019/10/07 | 62 | 46.55 | 5 | 46.37 | 46.40 | 57 | 43,819 | 0.13% |
|
| 2019/10/02 | 0 | 0.00 | 2 | 44.20 | 44.80 | -2 | 44,342 | 0.00% |
|
| 2019/10/01 | 1 | 43.80 | 0 | 0.00 | 44.20 | 1 | 44,433 | 0.00% |
|
| 2019/09/27 | 20 | 44.51 | 23 | 44.03 | 43.65 | -3 | 44,569 | -0.01% |
|
| 2019/09/26 | 7 | 45.51 | 3 | 45.27 | 45.20 | 4 | 44,804 | 0.01% |
|
| 2019/09/25 | 6 | 45.48 | 6 | 46.39 | 45.50 | 0 | 45,212 | 0.00% |
|
| 2019/09/24 | 23 | 47.10 | 15 | 47.06 | 46.65 | 8 | 45,998 | 0.02% |
|
| 2019/09/23 | 92 | 47.61 | 26 | 47.79 | 47.65 | 66 | 46,264 | 0.14% |
|
| 2019/09/20 | 1 | 45.85 | 2.3 | 45.95 | 46.50 | -1.3 | 46,602 | 0.00% |
|
| 2019/09/19 | 11 | 46.28 | 3 | 46.47 | 46.50 | 8 | 46,573 | 0.02% |
|
| 2019/09/18 | 5 | 46.38 | 8.5 | 46.42 | 46.30 | -3.5 | 46,481 | -0.01% |
|
| 2019/09/17 | 9 | 46.32 | 7 | 46.21 | 46.10 | 2 | 46,224 | 0.00% |
|
| 2019/09/16 | 11 | 44.93 | 10 | 45.62 | 46.80 | 1 | 46,336 | 0.00% |
|
| 2019/09/12 | 5 | 44.35 | 8 | 44.54 | 44.95 | -3 | 46,632 | -0.01% |
|
| 2019/09/11 | 0 | 0.00 | 8 | 43.50 | 43.25 | -8 | 47,238 | -0.02% |
|
| 2019/09/10 | 4 | 43.60 | 5 | 43.23 | 43.05 | -1 | 47,453 | 0.00% |
|
| 2019/09/09 | 4 | 44.70 | 0 | 0.00 | 44.80 | 4 | 47,335 | 0.01% |
|
| 2019/09/06 | 5 | 44.61 | 1 | 44.85 | 43.85 | 4 | 47,198 | 0.01% |
|
| 2019/09/05 | 31 | 44.69 | 20 | 43.65 | 44.65 | 11 | 46,991 | 0.02% |
|
| 2019/09/04 | 5 | 40.50 | 16 | 41.04 | 41.25 | -11 | 45,506 | -0.02% |
|
| 2019/09/03 | 17.5 | 41.21 | 16 | 41.03 | 39.80 | 1.5 | 46,523 | 0.00% |
|
| 2019/09/02 | 10 | 39.90 | 4 | 39.89 | 40.00 | 6 | 46,195 | 0.01% |
|
| 2019/08/30 | 1 | 39.05 | 2 | 39.80 | 39.05 | -1 | 46,240 | 0.00% |
|
| 2019/08/29 | 1 | 39.20 | 0 | 0.00 | 39.05 | 1 | 46,775 | 0.00% |
|
| 2019/08/28 | 1 | 38.50 | 1 | 38.75 | 38.85 | 0 | 46,957 | 0.00% |
|
| 2019/08/27 | 8 | 38.97 | 0 | 0.00 | 38.55 | 8 | 47,307 | 0.02% |
|
| 2019/08/26 | 12 | 38.98 | 6 | 38.80 | 38.80 | 6 | 47,564 | 0.01% |
|
| 2019/08/23 | 1 | 40.80 | 0 | 0.00 | 40.65 | 1 | 47,781 | 0.00% |
|
| 2019/08/22 | 3 | 40.87 | 37 | 40.75 | 41.10 | -34 | 47,682 | -0.07% |
|
| 2019/08/21 | 2 | 39.65 | 3 | 40.07 | 39.55 | -1 | 46,899 | 0.00% |
|
| 2019/08/20 | 29 | 40.21 | 12 | 40.40 | 39.90 | 17 | 47,010 | 0.04% |
|
| 2019/08/19 | 5 | 39.70 | 5 | 39.59 | 39.70 | 0 | 47,277 | 0.00% |
|
| 2019/08/16 | 14 | 39.94 | 8 | 39.53 | 39.25 | 6 | 48,111 | 0.01% |
|
| 2019/08/15 | 6 | 39.58 | 43 | 39.70 | 39.85 | -37 | 48,224 | -0.08% |
|
| 2019/08/14 | 20 | 39.31 | 16 | 39.24 | 39.00 | 4 | 47,799 | 0.01% |
|
| 2019/08/13 | 3 | 37.37 | 1 | 37.40 | 37.10 | 2 | 47,419 | 0.00% |
|
| 2019/08/12 | 6 | 38.13 | 1 | 38.50 | 38.05 | 5 | 48,458 | 0.01% |
|
| 2019/08/08 | 3 | 37.97 | 11 | 37.88 | 38.15 | -8 | 49,224 | -0.02% |
|
| 2019/08/07 | 3 | 36.97 | 4 | 36.89 | 36.35 | -1 | 49,545 | 0.00% |
|
| 2019/08/06 | 3 | 34.92 | 10 | 34.63 | 35.75 | -7 | 49,334 | -0.01% |
|
| 2019/08/05 | 5 | 36.21 | 0 | 0.00 | 35.90 | 5 | 49,294 | 0.01% |
|
| 2019/08/02 | 14 | 35.85 | 2 | 36.40 | 36.65 | 12 | 49,868 | 0.02% |
|
| 2019/08/01 | 9 | 37.39 | 3 | 37.30 | 37.25 | 6 | 49,421 | 0.01% |
|
| 2019/07/31 | 10 | 38.15 | 118 | 38.04 | 38.00 | -108 | 49,781 | -0.22% |
大賣/鉅額交易
|
| 2019/07/30 | 25 | 38.80 | 5 | 38.71 | 38.70 | 20 | 49,785 | 0.04% |
|
| 2019/07/29 | 4 | 40.65 | 0 | 0.00 | 40.20 | 4 | 50,021 | 0.01% |
|
| 2019/07/26 | 4 | 41.04 | 42 | 41.23 | 41.15 | -38 | 50,057 | -0.08% |
|
| 2019/07/25 | 7 | 40.87 | 32 | 40.92 | 40.60 | -25 | 50,000 | -0.05% |
|
| 2019/07/24 | 3 | 40.43 | 5 | 40.29 | 39.50 | -2 | 50,101 | 0.00% |
|
| 2019/07/23 | 9 | 41.33 | 12 | 41.09 | 40.20 | -3 | 50,660 | -0.01% |
|
| 2019/07/22 | 8 | 41.06 | 20 | 41.00 | 41.75 | -12 | 50,543 | -0.02% |
|
| 2019/07/19 | 11 | 41.30 | 10 | 41.30 | 40.60 | 1 | 50,467 | 0.00% |
|
| 2019/07/18 | 9 | 39.59 | 51 | 39.85 | 39.50 | -42 | 49,616 | -0.08% |
|
| 2019/07/17 | 10 | 37.34 | 12 | 37.64 | 37.15 | -2 | 48,002 | 0.00% |
|
| 2019/07/16 | 2 | 37.00 | 4 | 37.41 | 36.85 | -2 | 47,536 | 0.00% |
|
| 2019/07/15 | 0 | 0.00 | 7 | 37.31 | 37.20 | -7 | 48,060 | -0.01% |
|
| 2019/07/12 | 17 | 37.06 | 2 | 37.80 | 36.70 | 15 | 48,068 | 0.03% |
|
| 2019/07/11 | 473 | 37.28 | 20 | 37.46 | 37.50 | 453 | 47,836 | 0.95% |
大買/鉅額交易
|
| 2019/07/10 | 11 | 35.97 | 20 | 36.13 | 35.80 | -9 | 47,672 | -0.02% |
|
| 2019/07/09 | 27 | 35.94 | 1 | 35.95 | 35.30 | 26 | 47,496 | 0.05% |
|
| 2019/07/08 | 0 | 0.00 | 1 | 37.25 | 37.15 | -1 | 47,678 | 0.00% |
|
| 2019/07/05 | 2 | 37.45 | 6 | 37.53 | 37.45 | -4 | 48,388 | -0.01% |
|
| 2019/07/04 | 12 | 37.22 | 8 | 37.60 | 37.30 | 4 | 49,413 | 0.01% |
|
| 2019/07/03 | 26 | 37.46 | 1 | 37.20 | 37.20 | 25 | 50,337 | 0.05% |
|
| 2019/07/02 | 11 | 38.75 | 5 | 38.35 | 38.50 | 6 | 51,725 | 0.01% |
|
| 2019/07/01 | 1 | 37.90 | 20 | 38.48 | 38.75 | -19 | 52,740 | -0.04% |
|
| 2019/06/28 | 9 | 35.59 | 3 | 35.92 | 35.25 | 6 | 52,305 | 0.01% |
|
| 2019/06/27 | 7 | 35.10 | 16 | 35.42 | 35.50 | -9 | 53,133 | -0.02% |
|
| 2019/06/26 | 3 | 34.28 | 7 | 34.41 | 34.50 | -4 | 53,161 | -0.01% |
|
| 2019/06/25 | 1 | 34.10 | 2 | 34.00 | 34.00 | -1 | 53,193 | 0.00% |
|
| 2019/06/24 | 4 | 34.41 | 5 | 34.54 | 34.60 | -1 | 53,604 | 0.00% |
|
| 2019/06/21 | 5 | 34.98 | 3 | 35.80 | 34.55 | 2 | 54,627 | 0.00% |
|
| 2019/06/20 | 7 | 35.33 | 4 | 35.33 | 35.40 | 3 | 54,301 | 0.01% |
|
| 2019/06/19 | 0 | 0.00 | 11 | 34.24 | 34.75 | -11 | 53,334 | -0.02% |
|
| 2019/06/18 | 4 | 31.40 | 1 | 31.55 | 31.60 | 3 | 52,857 | 0.01% |
|
| 2019/06/17 | 4 | 32.18 | 0 | 0.00 | 32.00 | 4 | 53,956 | 0.01% |
|
| 2019/06/14 | 9 | 32.37 | 4 | 32.90 | 31.80 | 5 | 54,160 | 0.01% |
|
| 2019/06/13 | 2 | 33.38 | 3 | 32.65 | 32.60 | -1 | 54,797 | 0.00% |
|
| 2019/06/12 | 12 | 33.10 | 5 | 32.95 | 32.95 | 7 | 54,846 | 0.01% |
|
| 2019/06/11 | 33 | 32.00 | 24 | 32.71 | 33.50 | 9 | 54,597 | 0.02% |
|
| 2019/06/10 | 4 | 30.45 | 21 | 30.32 | 31.00 | -17 | 53,189 | -0.03% |
|
| 2019/06/06 | 6 | 28.40 | 9 | 28.56 | 28.65 | -3 | 52,550 | -0.01% |
|
| 2019/06/05 | 21 | 29.87 | 16 | 29.68 | 28.70 | 5 | 52,461 | 0.01% |
|
| 2019/06/04 | 56 | 29.42 | 18 | 29.27 | 29.45 | 38 | 52,060 | 0.07% |
|
| 2019/06/03 | 38 | 28.89 | 34 | 28.76 | 28.70 | 4 | 52,433 | 0.01% |
|
| 2019/05/31 | 7 | 29.03 | 8 | 29.41 | 29.95 | -1 | 52,430 | 0.00% |
|
| 2019/05/30 | 12 | 28.81 | 2 | 28.60 | 28.60 | 10 | 52,743 | 0.02% |
|
| 2019/05/29 | 18 | 27.43 | 25 | 27.93 | 28.65 | -7 | 52,975 | -0.01% |
|
| 2019/05/28 | 56 | 28.31 | 51 | 28.39 | 28.00 | 5 | 52,718 | 0.01% |
|
| 2019/05/27 | 35 | 28.17 | 37 | 28.36 | 28.15 | -2 | 52,957 | 0.00% |
|
| 2019/05/24 | 53 | 28.46 | 38 | 28.41 | 28.00 | 15 | 52,971 | 0.03% |
|
| 2019/05/23 | 66 | 28.69 | 80 | 28.40 | 28.30 | -14 | 52,209 | -0.03% |
|
| 2019/05/22 | 289 | 31.21 | 3 | 30.70 | 30.45 | 286 | 51,339 | 0.56% |
大買/鉅額交易
|
| 2019/05/21 | 9 | 30.67 | 0 | 0.00 | 31.15 | 9 | 50,851 | 0.02% |
|
| 2019/05/20 | 2 | 30.90 | 1 | 30.20 | 30.45 | 1 | 50,485 | 0.00% |
|
| 2019/05/17 | 6 | 32.38 | 1 | 32.95 | 31.60 | 5 | 49,911 | 0.01% |
|
| 2019/05/16 | 17 | 36.80 | 16 | 35.47 | 34.70 | 1 | 48,884 | 0.00% |
|
| 2019/05/15 | 16 | 36.78 | 8 | 37.23 | 37.50 | 8 | 48,004 | 0.02% |
|
| 2019/05/14 | 14 | 35.52 | 8 | 35.53 | 35.00 | 6 | 47,407 | 0.01% |
|
| 2019/05/13 | 15 | 35.54 | 23 | 35.57 | 35.80 | -8 | 47,291 | -0.02% |
|
| 2019/05/09 | 11 | 33.85 | 0 | 0.00 | 33.80 | 11 | 46,479 | 0.02% |
|
| 2019/05/08 | 0 | 0.00 | 3 | 35.05 | 35.60 | -3 | 46,563 | -0.01% |
|
| 2019/05/07 | 4 | 34.69 | 5 | 34.27 | 34.55 | -1 | 46,466 | 0.00% |
|
| 2019/05/06 | 4 | 32.86 | 4 | 32.19 | 33.05 | 0 | 46,278 | 0.00% |
|
| 2019/05/03 | 0 | 0.00 | 1 | 34.85 | 34.80 | -1 | 46,117 | 0.00% |
|
| 2019/05/02 | 4 | 34.25 | 3 | 34.48 | 34.40 | 1 | 46,079 | 0.00% |
|
| 2019/04/30 | 5 | 33.74 | 10 | 33.96 | 34.45 | -5 | 46,322 | -0.01% |
|
| 2019/04/29 | 7 | 33.45 | 10.2 | 34.07 | 32.50 | -3.2 | 45,976 | -0.01% |
|
| 2019/04/26 | 9 | 36.26 | 3 | 36.32 | 36.05 | 6 | 45,347 | 0.01% |
|
| 2019/04/25 | 2 | 37.20 | 1 | 37.30 | 37.95 | 1 | 44,961 | 0.00% |
|
| 2019/04/24 | 2 | 37.13 | 3 | 37.63 | 37.95 | -1 | 44,559 | 0.00% |
|
| 2019/04/23 | 11 | 36.70 | 2 | 37.00 | 36.25 | 9 | 44,060 | 0.02% |
|
| 2019/04/22 | 7 | 38.00 | 4 | 37.69 | 37.60 | 3 | 44,178 | 0.01% |
|
| 2019/04/19 | 29 | 38.17 | 18 | 37.51 | 37.60 | 11 | 44,972 | 0.02% |
|
| 2019/04/18 | 1 | 38.25 | 3 | 37.68 | 37.00 | -2 | 44,786 | 0.00% |
|
| 2019/04/17 | 11 | 37.83 | 2 | 38.00 | 37.55 | 9 | 46,337 | 0.02% |
|
| 2019/04/16 | 86 | 38.16 | 53 | 38.43 | 37.25 | 33 | 46,299 | 0.07% |
|
| 2019/04/15 | 0 | 0.00 | 1 | 37.10 | 37.10 | -1 | 46,543 | 0.00% |
|
| 2019/04/12 | 10.2 | 37.09 | 5 | 36.62 | 36.70 | 5.2 | 47,031 | 0.01% |
|
| 2019/04/11 | 3 | 36.87 | 26 | 36.16 | 36.25 | -23 | 47,585 | -0.05% |
|
| 2019/04/10 | 13 | 36.82 | 264 | 36.33 | 36.00 | -251 | 47,233 | -0.53% |
大賣/鉅額交易
|
| 2019/04/09 | 89 | 38.02 | 26 | 38.38 | 36.35 | 63 | 46,493 | 0.14% |
|
| 2019/04/08 | 18 | 37.65 | 79 | 36.96 | 39.25 | -61 | 46,201 | -0.13% |
|
| 2019/04/03 | 5 | 34.77 | 22.3 | 34.40 | 36.05 | -17.3 | 44,730 | -0.04% |
|
| 2019/04/02 | 93 | 32.66 | 9 | 32.73 | 32.95 | 84 | 43,720 | 0.19% |
|
| 2019/04/01 | 71 | 31.49 | 48 | 31.14 | 32.30 | 23 | 43,301 | 0.05% |
|
| 2019/03/29 | 10 | 29.35 | 7 | 29.63 | 29.60 | 3 | 41,989 | 0.01% |
|
| 2019/03/28 | 14 | 29.20 | 15 | 29.39 | 29.90 | -1 | 41,685 | 0.00% |
|
| 2019/03/27 | 0 | 0.00 | 10 | 29.50 | 29.65 | -10 | 42,032 | -0.02% |
|
| 2019/03/26 | 34 | 29.87 | 27 | 28.97 | 28.80 | 7 | 42,145 | 0.02% |
|
| 2019/03/25 | 6 | 29.92 | 4 | 30.06 | 30.30 | 2 | 41,759 | 0.00% |
|
| 2019/03/22 | 6 | 29.90 | 14 | 30.14 | 29.85 | -8 | 42,580 | -0.02% |
|
| 2019/03/21 | 5 | 29.97 | 8 | 30.01 | 30.15 | -3 | 43,142 | -0.01% |
|
| 2019/03/20 | 15 | 29.18 | 31 | 29.31 | 29.20 | -16 | 43,479 | -0.04% |
|
| 2019/03/19 | 15 | 28.20 | 32 | 28.23 | 27.80 | -17 | 43,091 | -0.04% |
|
| 2019/03/18 | 241 | 27.34 | 24.1 | 27.53 | 28.45 | 216.9 | 43,621 | 0.50% |
大買/鉅額交易
|
| 2019/03/15 | 31 | 25.98 | 38 | 26.15 | 25.90 | -7 | 44,889 | -0.02% |
|
| 2019/03/14 | 13 | 25.27 | 15 | 25.37 | 25.45 | -2 | 45,411 | 0.00% |
|
| 2019/03/13 | 19 | 25.04 | 15 | 25.20 | 24.90 | 4 | 45,916 | 0.01% |
|
| 2019/03/12 | 3 | 24.85 | 5 | 24.94 | 24.80 | -2 | 46,127 | 0.00% |
|
| 2019/03/11 | 3 | 24.88 | 3 | 24.72 | 24.40 | 0 | 46,637 | 0.00% |
|
| 2019/03/08 | 52 | 24.98 | 51 | 24.61 | 24.90 | 1 | 47,477 | 0.00% |
|
| 2019/03/07 | 10 | 25.03 | 24 | 25.21 | 25.25 | -14 | 48,383 | -0.03% |
|
| 2019/03/06 | 44 | 24.60 | 29 | 24.73 | 24.65 | 15 | 48,546 | 0.03% |
|
| 2019/03/05 | 3 | 24.93 | 2 | 24.90 | 24.60 | 1 | 48,447 | 0.00% |
|
| 2019/03/04 | 37 | 24.84 | 65 | 25.22 | 26.25 | -28 | 48,144 | -0.06% |
|
| 2019/02/27 | 52 | 24.42 | 62 | 24.10 | 24.10 | -10 | 47,438 | -0.02% |
|
| 2019/02/26 | 41 | 24.69 | 26 | 24.95 | 24.25 | 15 | 47,534 | 0.03% |
|
| 2019/02/25 | 26 | 24.06 | 14 | 24.22 | 24.55 | 12 | 47,565 | 0.03% |
|
| 2019/02/22 | 12 | 23.44 | 15 | 23.56 | 23.15 | -3 | 47,565 | -0.01% |
|
| 2019/02/21 | 26 | 23.39 | 29 | 23.56 | 23.45 | -3 | 47,940 | -0.01% |
|
| 2019/02/20 | 55 | 23.97 | 62 | 23.65 | 23.45 | -7 | 48,306 | -0.01% |
|
| 2019/02/19 | 13 | 23.75 | 22 | 23.98 | 23.90 | -9 | 49,978 | -0.02% |
|
| 2019/02/18 | 73 | 24.58 | 55 | 24.45 | 23.70 | 18 | 51,142 | 0.04% |
|
| 2019/02/15 | 59 | 23.93 | 57 | 23.99 | 24.20 | 2 | 51,091 | 0.00% |
|
| 2019/02/14 | 12 | 24.24 | 20 | 24.36 | 24.20 | -8 | 51,262 | -0.02% |
|
| 2019/02/13 | 9 | 23.85 | 19 | 24.02 | 24.10 | -10 | 51,254 | -0.02% |
|
| 2019/02/12 | 24 | 23.70 | 16 | 23.89 | 23.50 | 8 | 50,880 | 0.02% |
|
| 2019/02/11 | 2 | 23.33 | 6 | 23.17 | 23.25 | -4 | 50,453 | -0.01% |
|
| 2019/01/30 | 18 | 22.86 | 20 | 23.04 | 22.50 | -2 | 50,157 | 0.00% |
|
| 2019/01/29 | 0 | 0.00 | 4 | 22.83 | 22.85 | -4 | 49,844 | -0.01% |
|
| 2019/01/28 | 1 | 22.80 | 18 | 22.55 | 22.35 | -17 | 49,256 | -0.03% |
|
| 2019/01/25 | 11 | 21.71 | 30 | 21.73 | 21.70 | -19 | 48,865 | -0.04% |
|
| 2019/01/24 | 5 | 21.53 | 4 | 21.74 | 21.60 | 1 | 48,687 | 0.00% |
|
| 2019/01/22 | 2 | 21.13 | 0 | 0.00 | 21.35 | 2 | 48,270 | 0.00% |
|
| 2019/01/21 | 3 | 22.22 | 0 | 0.00 | 22.10 | 3 | 48,107 | 0.01% |
|
| 2019/01/18 | 1 | 22.00 | 21 | 22.10 | 22.15 | -20 | 47,932 | -0.04% |
|
| 2019/01/17 | 50 | 21.55 | 35 | 21.56 | 21.45 | 15 | 47,527 | 0.03% |
|
| 2019/01/16 | 1 | 21.40 | 0 | 0.00 | 21.55 | 1 | 47,486 | 0.00% |
|
| 2019/01/15 | 2 | 21.28 | 1 | 21.35 | 21.10 | 1 | 47,224 | 0.00% |
|
| 2019/01/14 | 0 | 0.00 | 15 | 20.68 | 21.05 | -15 | 47,003 | -0.03% |
|
| 2019/01/11 | 72 | 21.37 | 319 | 21.26 | 21.20 | -247 | 46,587 | -0.53% |
大賣/鉅額交易
|
| 2019/01/10 | 0 | 0.00 | 6 | 22.10 | 22.10 | -6 | 45,563 | -0.01% |
|
| 2019/01/09 | 33 | 22.38 | 2 | 22.88 | 22.05 | 31 | 45,111 | 0.07% |
|
| 2019/01/08 | 25 | 24.45 | 25 | 24.15 | 24.45 | 0 | 43,553 | 0.00% |
|
| 2019/01/07 | 15 | 24.88 | 31 | 24.56 | 24.10 | -16 | 43,384 | -0.04% |
|
| 2019/01/04 | 37 | 23.73 | 26 | 23.89 | 23.90 | 11 | 42,886 | 0.03% |
|
| 2019/01/03 | 9 | 23.81 | 20 | 23.89 | 24.20 | -11 | 42,612 | -0.03% |
|
| 2019/01/02 | 0 | 0.00 | 5 | 23.02 | 23.10 | -5 | 42,096 | -0.01% |
|
| 2018/12/28 | 51 | 22.66 | 42 | 22.35 | 22.30 | 9 | 41,712 | 0.02% |
|
| 2018/12/27 | 26 | 22.36 | 48 | 22.66 | 23.20 | -22 | 41,775 | -0.05% |
|
| 2018/12/26 | 16 | 21.88 | 0 | 0.00 | 21.20 | 16 | 40,818 | 0.04% |
|
| 2018/12/25 | 16 | 22.64 | 7 | 22.29 | 22.05 | 9 | 40,503 | 0.02% |
|
| 2018/12/24 | 1 | 22.95 | 12 | 23.11 | 23.45 | -11 | 40,305 | -0.03% |
|
| 2018/12/22 | 57 | 22.71 | 56 | 22.55 | 22.60 | 1 | 40,166 | 0.00% |
|
| 2018/12/21 | 32 | 23.00 | 29 | 22.90 | 22.90 | 3 | 40,995 | 0.01% |
|
| 2018/12/20 | 9 | 22.46 | 10 | 22.67 | 22.95 | -1 | 40,686 | 0.00% |
|
| 2018/12/19 | 3 | 22.90 | 1 | 22.80 | 22.25 | 2 | 40,167 | 0.00% |
|
| 2018/12/18 | 73 | 22.63 | 0 | 0.00 | 23.10 | 73 | 40,020 | 0.18% |
|
| 2018/12/17 | 41 | 23.10 | 40 | 22.45 | 22.45 | 1 | 39,933 | 0.00% |
|
| 2018/12/14 | 13 | 22.84 | 3 | 22.87 | 22.60 | 10 | 39,015 | 0.03% |
|
| 2018/12/13 | 4 | 23.29 | 6 | 23.13 | 22.95 | -2 | 38,567 | -0.01% |
|
| 2018/12/12 | 51 | 24.36 | 51 | 24.04 | 24.20 | 0 | 38,480 | 0.00% |
|
| 2018/12/11 | 27 | 24.69 | 34 | 24.74 | 24.65 | -7 | 39,611 | -0.02% |
|
| 2018/12/10 | 48 | 24.28 | 58 | 24.34 | 24.45 | -10 | 39,067 | -0.03% |
|
| 2018/12/07 | 8 | 23.25 | 55 | 22.82 | 23.35 | -47 | 37,090 | -0.13% |
|
| 2018/12/06 | 42 | 21.70 | 17 | 22.54 | 21.25 | 25 | 36,201 | 0.07% |
|
| 2018/12/05 | 9 | 22.66 | 207 | 22.87 | 22.90 | -198 | 35,368 | -0.56% |
大賣/鉅額交易
|
| 2018/12/04 | 3 | 22.47 | 7 | 23.03 | 22.55 | -4 | 35,143 | -0.01% |
|
| 2018/12/03 | 15 | 22.62 | 41.1 | 22.48 | 22.75 | -26.1 | 34,558 | -0.08% |
|
| 2018/11/30 | 15 | 20.87 | 20 | 21.29 | 21.15 | -5 | 33,688 | -0.01% |
|
| 2018/11/29 | 11 | 20.55 | 31 | 20.39 | 20.00 | -20 | 32,619 | -0.06% |
|
| 2018/11/28 | 29 | 19.95 | 18 | 19.85 | 19.95 | 11 | 32,253 | 0.03% |
|
| 2018/11/27 | 28 | 19.48 | 24 | 19.83 | 20.00 | 4 | 32,012 | 0.01% |
|
| 2018/11/23 | 8 | 18.74 | 6 | 18.78 | 18.70 | 2 | 31,339 | 0.01% |
|
| 2018/11/22 | 4 | 19.15 | 0 | 0.00 | 18.65 | 4 | 31,097 | 0.01% |
|
| 2018/11/21 | 10 | 20.00 | 50 | 19.98 | 20.05 | -40 | 30,694 | -0.13% |
|
| 2018/11/20 | 3 | 19.85 | 3 | 19.65 | 19.95 | 0 | 30,241 | 0.00% |
|
| 2018/11/19 | 24 | 19.70 | 3 | 19.85 | 19.80 | 21 | 30,093 | 0.07% |
|
| 2018/11/16 | 2 | 19.20 | 18 | 19.70 | 19.65 | -16 | 30,298 | -0.05% |
|
| 2018/11/15 | 5 | 17.78 | 69 | 18.33 | 18.70 | -64 | 28,350 | -0.23% |
|
| 2018/11/14 | 6 | 16.64 | 26 | 17.00 | 17.00 | -20 | 26,927 | -0.07% |
|
| 2018/11/13 | 1 | 16.00 | 1 | 16.50 | 16.85 | 0 | 26,700 | 0.00% |
|
| 2018/11/12 | 0 | 0.00 | 2 | 16.85 | 16.70 | -2 | 26,521 | -0.01% |
|
| 2018/11/07 | 0 | 0.00 | 2 | 16.05 | 16.10 | -2 | 27,035 | -0.01% |
|
| 2018/11/06 | 1 | 15.40 | 0 | 0.00 | 15.45 | 1 | 27,593 | 0.00% |
|
| 2018/11/05 | 2 | 15.70 | 2 | 15.90 | 16.00 | 0 | 27,724 | 0.00% |
|
| 2018/11/02 | 3 | 15.82 | 1 | 15.95 | 15.60 | 2 | 28,102 | 0.01% |
|
| 2018/10/29 | 2 | 15.30 | 0 | 0.00 | 14.60 | 2 | 27,263 | 0.01% |
|
| 2018/10/24 | 0 | 0.00 | 20 | 16.50 | 16.45 | -20 | 26,656 | -0.08% |
|
| 2018/10/23 | 1 | 16.10 | 0 | 0.00 | 16.00 | 1 | 26,467 | 0.00% |
|
| 2018/10/22 | 20 | 16.00 | 0 | 0.00 | 16.35 | 20 | 26,571 | 0.08% |
|
| 2018/10/18 | 0 | 0.00 | 1 | 16.35 | 16.60 | -1 | 26,337 | 0.00% |
|
| 2018/10/16 | 5 | 16.28 | 0 | 0.00 | 15.85 | 5 | 25,958 | 0.02% |
|
| 2018/10/15 | 2 | 16.20 | 0 | 0.00 | 16.30 | 2 | 25,623 | 0.01% |
|
| 2018/10/12 | 605 | 16.20 | 0 | 0.00 | 16.45 | 605 | 25,490 | 2.37% |
大買/鉅額交易
|
| 2018/10/11 | 3 | 15.80 | 2 | 16.00 | 15.80 | 1 | 25,153 | 0.00% |
|
| 2018/10/09 | 8 | 17.89 | 10 | 18.35 | 17.55 | -2 | 24,461 | -0.01% |
|
| 2018/10/08 | 0 | 0.00 | 16 | 19.00 | 19.20 | -16 | 23,636 | -0.07% |
|
| 2018/10/05 | 28 | 18.65 | 23 | 18.87 | 18.65 | 5 | 23,400 | 0.02% |
|
| 2018/10/04 | 2 | 19.20 | 0 | 0.00 | 19.15 | 2 | 22,736 | 0.01% |
|
| 2018/10/03 | 12 | 19.63 | 6 | 19.69 | 19.50 | 6 | 22,549 | 0.03% |
|
| 2018/10/02 | 7 | 19.60 | 2 | 19.70 | 19.55 | 5 | 22,337 | 0.02% |
|
| 2018/10/01 | 8 | 20.07 | 4 | 20.11 | 20.15 | 4 | 21,979 | 0.02% |
|
| 2018/09/28 | 14 | 20.20 | 0 | 0.00 | 20.05 | 14 | 21,947 | 0.06% |
|
| 2018/09/27 | 3 | 19.95 | 4 | 19.88 | 19.55 | -1 | 21,033 | 0.00% |
|
| 2018/09/26 | 1 | 20.15 | 7 | 20.11 | 20.00 | -6 | 20,762 | -0.03% |
|
| 2018/09/25 | 0 | 0.00 | 3 | 20.00 | 20.30 | -3 | 20,528 | -0.01% |
|
| 2018/09/21 | 22 | 19.03 | 22 | 18.82 | 19.10 | 0 | 19,851 | 0.00% |
|
| 2018/09/20 | 2 | 20.10 | 0 | 0.00 | 19.75 | 2 | 18,981 | 0.01% |
|
| 2018/09/19 | 9 | 20.13 | 3 | 20.17 | 19.70 | 6 | 18,655 | 0.03% |
|
| 2018/09/18 | 4 | 20.10 | 24 | 20.25 | 19.85 | -20 | 18,040 | -0.11% |
|
| 2018/09/17 | 7 | 19.84 | 184 | 20.16 | 20.05 | -177 | 17,160 | -1.03% |
大賣/鉅額交易
|
| 2018/09/14 | 2 | 18.60 | 15 | 18.68 | 19.00 | -13 | 14,851 | -0.09% |
|
| 2018/09/13 | 1 | 18.55 | 0 | 0.00 | 18.15 | 1 | 14,092 | 0.01% |
|
| 2018/09/12 | 0 | 0.00 | 2 | 18.00 | 18.15 | -2 | 13,716 | -0.01% |
|
| 2018/09/11 | 0 | 0.00 | 7 | 17.60 | 17.70 | -7 | 13,564 | -0.05% |
|
| 2018/09/10 | 2 | 17.00 | 2 | 17.10 | 16.90 | 0 | 13,926 | 0.00% |
|
| 2018/09/07 | 12 | 17.88 | 30 | 17.77 | 17.60 | -18 | 15,843 | -0.11% |
|
| 2018/09/05 | 0 | 0.00 | 7 | 18.35 | 18.20 | -7 | 16,433 | -0.04% |
|
| 2018/09/04 | 10 | 18.10 | 53 | 18.22 | 18.10 | -43 | 16,252 | -0.26% |
|
| 2018/08/30 | 2 | 17.80 | 0 | 0.00 | 17.80 | 2 | 15,546 | 0.01% |
|
| 2018/08/28 | 5 | 18.10 | 2 | 18.20 | 18.00 | 3 | 15,641 | 0.02% |
|
| 2018/08/27 | 10 | 17.80 | 10 | 17.95 | 17.95 | 0 | 15,741 | 0.00% |
|
| 2018/08/24 | 0 | 0.00 | 6 | 18.00 | 18.00 | -6 | 15,638 | -0.04% |
|
| 2018/08/23 | 4 | 17.98 | 16 | 17.93 | 18.20 | -12 | 15,332 | -0.08% |
|
| 2018/08/21 | 5 | 17.00 | 0 | 0.00 | 17.15 | 5 | 14,688 | 0.03% |
|
| 2018/08/20 | 5 | 17.00 | 0 | 0.00 | 17.00 | 5 | 14,688 | 0.03% |
|
| 2018/08/17 | 1 | 17.80 | 0 | 0.00 | 17.60 | 1 | 14,521 | 0.01% |
|
| 2018/08/16 | 12 | 17.89 | 22 | 17.57 | 17.85 | -10 | 14,172 | -0.07% |
|
| 2018/08/15 | 2 | 17.43 | 2 | 17.38 | 17.25 | 0 | 13,676 | 0.00% |
|
| 2018/08/14 | 1 | 17.35 | 11 | 17.39 | 17.40 | -10 | 13,305 | -0.08% |
|
| 2018/08/13 | 1 | 17.35 | 11 | 17.39 | 17.10 | -10 | 13,070 | -0.08% |
|
| 2018/08/10 | 3 | 16.75 | 3 | 16.65 | 16.65 | 0 | 12,408 | 0.00% |
|
| 2018/08/09 | 1 | 17.00 | 5 | 16.69 | 17.00 | -4 | 12,170 | -0.03% |
|
| 2018/08/08 | 0 | 0.00 | 2 | 16.15 | 16.10 | -2 | 11,779 | -0.02% |
|
| 2018/08/07 | 1 | 16.05 | 2 | 16.15 | 16.20 | -1 | 12,010 | -0.01% |
|
| 2018/08/06 | 10 | 16.15 | 0 | 0.00 | 16.15 | 10 | 12,129 | 0.08% |
|
| 2018/08/03 | 3 | 16.00 | 0 | 0.00 | 16.10 | 3 | 12,175 | 0.02% |
|
| 2018/08/02 | 6 | 16.08 | 1 | 16.30 | 15.95 | 5 | 12,278 | 0.04% |
|
| 2018/08/01 | 0 | 0.00 | 1 | 16.35 | 16.35 | -1 | 12,262 | -0.01% |
|
| 2018/07/30 | 2 | 16.25 | 10 | 16.30 | 16.40 | -8 | 12,401 | -0.06% |
|
| 2018/07/27 | 1 | 16.50 | 10 | 16.70 | 16.70 | -9 | 12,434 | -0.07% |
|
| 2018/07/26 | 1 | 16.50 | 4 | 16.35 | 16.35 | -3 | 12,468 | -0.02% |
|
| 2018/07/25 | 0 | 0.00 | 4 | 16.60 | 16.55 | -4 | 12,586 | -0.03% |
|
| 2018/07/23 | 2 | 16.25 | 10 | 16.36 | 16.40 | -8 | 12,732 | -0.06% |
|
| 2018/07/20 | 0 | 0.00 | 1 | 16.35 | 16.40 | -1 | 12,842 | -0.01% |
|
| 2018/07/19 | 0 | 0.00 | 1 | 16.50 | 16.45 | -1 | 13,167 | -0.01% |
|
| 2018/07/18 | 1 | 16.40 | 0 | 0.00 | 16.35 | 1 | 13,360 | 0.01% |
|
| 2018/07/13 | 21 | 16.06 | 2 | 16.25 | 16.20 | 19 | 13,757 | 0.14% |
|
| 2018/07/12 | 0 | 0.00 | 1 | 16.05 | 16.10 | -1 | 13,823 | -0.01% |
|
| 2018/07/11 | 2 | 15.80 | 0 | 0.00 | 15.90 | 2 | 13,831 | 0.01% |
|
| 2018/07/10 | 4 | 15.95 | 7 | 15.94 | 15.95 | -3 | 13,873 | -0.02% |
|
| 2018/07/06 | 10 | 15.64 | 0 | 0.00 | 15.40 | 10 | 14,054 | 0.07% |
|
| 2018/07/05 | 0 | 0.00 | 17 | 16.09 | 16.15 | -17 | 13,880 | -0.12% |
|
| 2018/07/04 | 3 | 15.82 | 1 | 15.80 | 15.85 | 2 | 13,881 | 0.01% |
|
| 2018/07/03 | 2 | 15.85 | 0 | 0.00 | 15.80 | 2 | 13,830 | 0.01% |
|
| 2018/07/02 | 7 | 16.37 | 0 | 0.00 | 16.20 | 7 | 13,791 | 0.05% |
|
| 2018/06/29 | 0 | 0.00 | 5 | 16.29 | 16.30 | -5 | 13,797 | -0.04% |
|
| 2018/06/28 | 2 | 16.35 | 2 | 16.20 | 16.10 | 0 | 13,784 | 0.00% |
|
| 2018/06/27 | 1 | 16.50 | 0 | 0.00 | 16.20 | 1 | 13,772 | 0.01% |
|
| 2018/06/26 | 6 | 16.43 | 5 | 16.55 | 16.40 | 1 | 13,846 | 0.01% |
|
| 2018/06/22 | 6 | 16.98 | 0 | 0.00 | 16.90 | 6 | 14,169 | 0.04% |
|
| 2018/06/21 | 8 | 17.23 | 5 | 17.24 | 17.10 | 3 | 14,225 | 0.02% |
|
| 2018/06/20 | 13 | 17.49 | 0 | 0.00 | 17.20 | 13 | 14,345 | 0.09% |
|
| 2018/06/19 | 45 | 17.75 | 17 | 17.52 | 17.40 | 28 | 14,405 | 0.19% |
|
| 2018/06/15 | 26 | 18.80 | 9 | 18.81 | 17.70 | 17 | 14,212 | 0.12% |
|
| 2018/06/14 | 2 | 17.10 | 20 | 17.51 | 17.70 | -18 | 12,301 | -0.15% |
|
| 2018/06/13 | 12 | 17.35 | 20 | 17.43 | 17.15 | -8 | 12,135 | -0.07% |
|
| 2018/06/12 | 3 | 17.07 | 8 | 17.33 | 17.05 | -5 | 11,916 | -0.04% |
|
| 2018/06/11 | 56 | 17.10 | 0 | 0.00 | 17.10 | 56 | 12,169 | 0.46% |
|
| 2018/06/08 | 2 | 17.10 | 0 | 0.00 | 17.15 | 2 | 12,277 | 0.02% |
|
| 2018/06/07 | 5 | 17.15 | 0 | 0.00 | 17.10 | 5 | 12,593 | 0.04% |
|
| 2018/06/06 | 17 | 17.24 | 1 | 17.40 | 17.25 | 16 | 12,775 | 0.13% |
|
| 2018/06/05 | 2 | 17.40 | 151 | 17.60 | 17.25 | -149 | 12,917 | -1.15% |
大賣/鉅額交易
|
| 2018/06/04 | 1 | 17.30 | 32 | 17.36 | 17.60 | -31 | 13,377 | -0.23% |
|
| 2018/05/31 | 17 | 16.83 | 0 | 0.00 | 16.80 | 17 | 13,361 | 0.13% |
|
| 2018/05/30 | 5 | 16.86 | 1 | 16.85 | 16.80 | 4 | 13,572 | 0.03% |
|
| 2018/05/29 | 21 | 17.08 | 0 | 0.00 | 17.05 | 21 | 13,743 | 0.15% |
|
| 2018/05/28 | 0 | 0.00 | 3 | 17.50 | 17.40 | -3 | 14,087 | -0.02% |
|
| 2018/05/25 | 7 | 17.32 | 3 | 17.25 | 17.20 | 4 | 14,339 | 0.03% |
|
| 2018/05/24 | 2 | 17.43 | 13 | 17.52 | 17.40 | -11 | 14,560 | -0.08% |
|
| 2018/05/23 | 4 | 17.43 | 1 | 17.45 | 17.40 | 3 | 15,030 | 0.02% |
|
| 2018/05/22 | 5 | 17.67 | 3 | 17.88 | 17.50 | 2 | 15,826 | 0.01% |
|
| 2018/05/21 | 0 | 0.00 | 26 | 17.50 | 17.65 | -26 | 16,406 | -0.16% |
|
| 2018/05/18 | 15 | 17.32 | 0 | 0.00 | 17.05 | 15 | 16,817 | 0.09% |
|
| 2018/05/17 | 0 | 0.00 | 2 | 17.70 | 17.50 | -2 | 17,382 | -0.01% |
|
| 2018/05/16 | 0 | 0.00 | 1 | 17.50 | 17.50 | -1 | 17,687 | -0.01% |
|
| 2018/05/15 | 22 | 17.47 | 10 | 17.55 | 17.35 | 12 | 18,190 | 0.07% |
|
| 2018/05/14 | 4 | 17.20 | 4 | 17.35 | 17.15 | 0 | 19,184 | 0.00% |
|
| 2018/05/11 | 6 | 17.24 | 0 | 0.00 | 17.15 | 6 | 19,930 | 0.03% |
|
| 2018/05/10 | 59 | 17.40 | 10 | 17.48 | 17.35 | 49 | 20,996 | 0.23% |
|
| 2018/05/09 | 11 | 17.25 | 2 | 17.38 | 17.15 | 9 | 21,965 | 0.04% |
|
| 2018/05/08 | 0 | 0.00 | 4 | 17.18 | 17.20 | -4 | 24,181 | -0.02% |
|
| 2018/05/07 | 4 | 16.90 | 4 | 17.06 | 16.85 | 0 | 25,602 | 0.00% |
|
| 2018/05/04 | 3 | 16.80 | 0 | 0.00 | 16.75 | 3 | 27,077 | 0.01% |
|
| 2018/05/03 | 1 | 17.20 | 1 | 17.35 | 17.25 | 0 | 28,152 | 0.00% |
|
| 2018/05/02 | 4 | 16.85 | 6 | 17.05 | 17.05 | -2 | 29,687 | -0.01% |
|
| 2018/04/30 | 2 | 16.88 | 3 | 17.12 | 16.80 | -1 | 29,843 | 0.00% |
|
| 2018/04/27 | 1 | 16.35 | 0 | 0.00 | 16.50 | 1 | 30,038 | 0.00% |
|
| 2018/04/25 | 7 | 16.44 | 0 | 0.00 | 16.80 | 7 | 30,650 | 0.02% |
|
| 2018/04/24 | 11 | 17.02 | 3 | 17.55 | 16.90 | 8 | 30,719 | 0.03% |
|
| 2018/04/23 | 3 | 18.10 | 3 | 18.05 | 17.95 | 0 | 31,375 | 0.00% |
|
| 2018/04/20 | 7 | 18.15 | 9 | 18.46 | 18.25 | -2 | 31,439 | -0.01% |
|
| 2018/04/19 | 50 | 18.05 | 6 | 18.37 | 18.20 | 44 | 31,528 | 0.14% |
|
| 2018/04/18 | 7 | 18.16 | 5 | 18.51 | 18.05 | 2 | 31,638 | 0.01% |
|
| 2018/04/17 | 5 | 18.32 | 2 | 18.40 | 18.05 | 3 | 31,653 | 0.01% |
|
| 2018/04/16 | 2 | 18.60 | 1 | 18.50 | 18.35 | 1 | 31,826 | 0.00% |
|
| 2018/04/13 | 0 | 0.00 | 13 | 18.83 | 18.75 | -13 | 32,570 | -0.04% |
|
| 2018/04/12 | 1 | 18.55 | 18 | 18.40 | 18.65 | -17 | 32,799 | -0.05% |
|
| 2018/04/11 | 20 | 18.11 | 0 | 0.00 | 18.00 | 20 | 32,798 | 0.06% |
|
| 2018/04/09 | 6 | 18.37 | 0 | 0.00 | 18.15 | 6 | 32,971 | 0.02% |
|
| 2018/04/03 | 10 | 18.60 | 1 | 18.60 | 18.55 | 9 | 33,070 | 0.03% |
|
| 2018/04/02 | 2 | 18.88 | 6 | 19.05 | 18.75 | -4 | 33,166 | -0.01% |
|
| 2018/03/31 | 5 | 18.91 | 8 | 19.11 | 18.85 | -3 | 33,427 | -0.01% |
|
| 2018/03/30 | 9 | 18.88 | 0 | 0.00 | 18.85 | 9 | 33,583 | 0.03% |
|
| 2018/03/29 | 4 | 18.93 | 1 | 18.85 | 18.85 | 3 | 33,733 | 0.01% |
|
| 2018/03/28 | 4 | 19.35 | 1 | 19.30 | 19.20 | 3 | 33,833 | 0.01% |
|
| 2018/03/27 | 3 | 19.02 | 10 | 19.27 | 19.65 | -7 | 33,767 | -0.02% |
|
| 2018/03/26 | 10 | 19.01 | 12 | 19.01 | 18.90 | -2 | 33,654 | -0.01% |
|
| 2018/03/23 | 17 | 18.61 | 10 | 18.80 | 18.70 | 7 | 33,972 | 0.02% |
|
| 2018/03/22 | 13 | 19.60 | 10 | 19.67 | 19.20 | 3 | 34,072 | 0.01% |
|
| 2018/03/21 | 10 | 20.04 | 6 | 20.15 | 19.95 | 4 | 34,411 | 0.01% |
|
| 2018/03/20 | 1 | 19.70 | 9 | 20.01 | 20.05 | -8 | 34,540 | -0.02% |
|
| 2018/03/19 | 22 | 19.83 | 18 | 20.09 | 19.80 | 4 | 34,878 | 0.01% |
|
| 2018/03/16 | 10 | 20.06 | 6 | 20.17 | 19.75 | 4 | 35,823 | 0.01% |
|
| 2018/03/15 | 15 | 20.15 | 6 | 20.25 | 20.05 | 9 | 36,500 | 0.02% |
|
| 2018/03/14 | 9 | 19.93 | 16 | 19.98 | 19.85 | -7 | 36,260 | -0.02% |
|
| 2018/03/13 | 12 | 20.00 | 19 | 20.18 | 20.15 | -7 | 36,428 | -0.02% |
|
| 2018/03/12 | 79 | 19.67 | 13 | 19.86 | 19.85 | 66 | 36,767 | 0.18% |
|
| 2018/03/09 | 30 | 19.87 | 25 | 19.54 | 19.55 | 5 | 36,757 | 0.01% |
|
| 2018/03/08 | 24 | 19.61 | 41 | 19.68 | 19.80 | -17 | 36,560 | -0.05% |
|
| 2018/03/07 | 11 | 19.06 | 9 | 19.02 | 19.10 | 2 | 35,992 | 0.01% |
|
| 2018/03/06 | 2 | 19.13 | 5 | 19.25 | 19.25 | -3 | 35,838 | -0.01% |
|
| 2018/03/05 | 17 | 19.16 | 15 | 18.83 | 18.80 | 2 | 35,853 | 0.01% |
|
| 2018/03/02 | 6 | 19.75 | 2 | 19.65 | 19.55 | 4 | 35,579 | 0.01% |
|
| 2018/03/01 | 131 | 20.19 | 24 | 20.39 | 20.15 | 107 | 35,353 | 0.30% |
大買/鉅額交易
|
| 2018/02/27 | 4 | 19.90 | 31 | 19.99 | 20.20 | -27 | 34,992 | -0.08% |
|
| 2018/02/26 | 12 | 20.02 | 14 | 20.39 | 19.90 | -2 | 34,738 | -0.01% |
|
| 2018/02/23 | 21 | 20.39 | 26.1 | 20.73 | 20.20 | -5.1 | 34,638 | -0.01% |
|
| 2018/02/22 | 37 | 20.49 | 21 | 20.50 | 20.60 | 16 | 34,304 | 0.05% |
|
| 2018/02/21 | 21 | 19.95 | 11 | 19.80 | 19.90 | 10 | 33,667 | 0.03% |
|
| 2018/02/12 | 0 | 0.00 | 13 | 19.30 | 18.50 | -13 | 33,096 | -0.04% |
|
| 2018/02/09 | 18 | 18.54 | 15 | 18.68 | 19.00 | 3 | 32,711 | 0.01% |
|
| 2018/02/08 | 6 | 18.88 | 0 | 0.00 | 18.70 | 6 | 32,221 | 0.02% |
|
| 2018/02/07 | 17 | 19.65 | 89 | 19.63 | 19.35 | -72 | 31,995 | -0.23% |
|
| 2018/02/06 | 16 | 19.46 | 17 | 19.15 | 19.05 | -1 | 31,452 | 0.00% |
|
| 2018/02/05 | 39 | 20.76 | 30 | 20.66 | 21.00 | 9 | 30,419 | 0.03% |
|
| 2018/02/02 | 56 | 20.92 | 35 | 20.93 | 20.90 | 21 | 29,702 | 0.07% |
|
| 2018/02/01 | 70 | 21.13 | 80 | 21.40 | 21.10 | -10 | 28,889 | -0.03% |
|
| 2018/01/31 | 24 | 20.03 | 33 | 20.49 | 21.20 | -9 | 28,550 | -0.03% |
|
| 2018/01/30 | 15 | 19.99 | 2 | 19.70 | 19.60 | 13 | 26,485 | 0.05% |
|
| 2018/01/29 | 15 | 19.04 | 33 | 19.44 | 19.80 | -18 | 25,279 | -0.07% |
|
| 2018/01/26 | 57 | 18.84 | 14 | 19.03 | 18.55 | 43 | 24,190 | 0.18% |
|
| 2018/01/25 | 0 | 0.00 | 17 | 18.47 | 18.60 | -17 | 23,074 | -0.07% |
|
| 2018/01/24 | 1 | 17.40 | 0 | 0.00 | 17.30 | 1 | 21,455 | 0.00% |
|
| 2018/01/23 | 4 | 17.43 | 3 | 17.57 | 17.70 | 1 | 21,151 | 0.00% |
|
| 2018/01/22 | 2 | 17.45 | 10 | 17.45 | 17.15 | -8 | 20,782 | -0.04% |
|
| 2018/01/19 | 4 | 17.98 | 6 | 18.10 | 17.85 | -2 | 20,467 | -0.01% |
|
| 2018/01/18 | 11 | 17.99 | 1 | 17.85 | 17.85 | 10 | 19,948 | 0.05% |
|
| 2018/01/17 | 0 | 0.00 | 1 | 17.90 | 17.90 | -1 | 19,607 | -0.01% |
|
| 2018/01/16 | 1 | 17.55 | 12 | 17.26 | 17.55 | -11 | 18,760 | -0.06% |
|
| 2018/01/15 | 0 | 0.00 | 10 | 17.40 | 17.10 | -10 | 18,568 | -0.05% |
|
| 2018/01/12 | 0 | 0.00 | 5 | 17.60 | 17.50 | -5 | 18,286 | -0.03% |
|
| 2018/01/10 | 0 | 0.00 | 3 | 16.90 | 16.85 | -3 | 17,791 | -0.02% |
|
| 2018/01/08 | 0 | 0.00 | 1 | 17.15 | 17.15 | -1 | 16,729 | -0.01% |
|
| 2018/01/05 | 1 | 17.05 | 0 | 0.00 | 16.90 | 1 | 16,330 | 0.01% |
|
| 2018/01/04 | 0 | 0.00 | 12 | 16.61 | 16.65 | -12 | 16,125 | -0.07% |
|
| 2018/01/02 | 2 | 16.30 | 0 | 0.00 | 16.80 | 2 | 15,821 | 0.01% |
|