券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
群益金鼎-北高雄 券商分點個股進出
群益金鼎-北高雄 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/05/09 | 12 | 191.75 | 11 | 192.18 | 190.50 | 1 | 17,221 | 0.01% |
|
| 2024/05/08 | 1 | 188.00 | 17.4 | 187.05 | 189.00 | -16.4 | 17,053 | -0.10% |
|
| 2024/05/07 | 12 | 181.33 | 2 | 186.50 | 182.00 | 10 | 16,965 | 0.06% |
|
| 2024/05/06 | 2 | 183.50 | 11 | 183.91 | 184.00 | -9 | 17,182 | -0.05% |
|
| 2024/05/03 | 1.1 | 177.97 | 0 | 0.00 | 176.00 | 1.1 | 17,232 | 0.01% |
|
| 2024/05/02 | 3 | 180.83 | 3 | 180.33 | 178.00 | 0 | 17,587 | 0.00% |
|
| 2024/04/30 | 3 | 184.50 | 1 | 185.50 | 182.00 | 2 | 17,726 | 0.01% |
|
| 2024/04/26 | 3 | 183.67 | 1 | 181.00 | 182.50 | 2 | 18,070 | 0.01% |
|
| 2024/04/25 | 18.7 | 188.23 | 6 | 189.50 | 184.00 | 12.7 | 18,192 | 0.07% |
|
| 2024/04/24 | 3 | 183.00 | 12.1 | 183.32 | 187.00 | -9.1 | 17,703 | -0.05% |
|
| 2024/04/23 | 4 | 170.88 | 1 | 170.00 | 170.00 | 3 | 17,511 | 0.02% |
|
| 2024/04/22 | 0.2 | 169.00 | 0.1 | 168.50 | 167.50 | 0.1 | 17,483 | 0.00% |
|
| 2024/04/19 | 1.4 | 170.83 | 12 | 170.96 | 170.00 | -10.7 | 17,462 | -0.06% |
|
| 2024/04/18 | 2.5 | 178.36 | 1 | 178.00 | 178.50 | 1.5 | 17,256 | 0.01% |
|
| 2024/04/17 | 1.2 | 176.46 | 1 | 176.50 | 179.00 | 0.2 | 17,275 | 0.00% |
|
| 2024/04/16 | 2.8 | 177.96 | 1 | 182.00 | 177.00 | 1.8 | 17,189 | 0.01% |
|
| 2024/04/15 | 13.4 | 183.76 | 21 | 182.83 | 182.50 | -7.6 | 17,092 | -0.04% |
|
| 2024/04/12 | 0 | 0.00 | 2.1 | 193.76 | 194.00 | -2.1 | 16,828 | -0.01% |
|
| 2024/04/11 | 1 | 189.00 | 1 | 190.50 | 192.50 | 0 | 16,964 | 0.00% |
|
| 2024/04/10 | 6.1 | 192.33 | 4 | 193.25 | 191.50 | 2.1 | 17,078 | 0.01% |
|
| 2024/04/09 | 6.2 | 195.20 | 1 | 194.00 | 193.50 | 5.2 | 17,147 | 0.03% |
|
| 2024/04/08 | 4.1 | 196.65 | 15.3 | 198.45 | 199.00 | -11.2 | 17,073 | -0.07% |
|
| 2024/04/03 | 8 | 192.00 | 4.1 | 191.93 | 192.00 | 3.9 | 16,814 | 0.02% |
|
| 2024/04/02 | 2 | 193.25 | 1 | 196.00 | 193.50 | 1 | 16,766 | 0.01% |
|
| 2024/04/01 | 8 | 194.31 | 6 | 196.42 | 193.00 | 2 | 16,727 | 0.01% |
|
| 2024/03/29 | 2 | 193.00 | 3.1 | 193.50 | 191.00 | -1.1 | 16,622 | -0.01% |
|
| 2024/03/28 | 4 | 189.25 | 3 | 190.67 | 190.00 | 1 | 16,502 | 0.01% |
|
| 2024/03/27 | 6.1 | 191.09 | 1 | 192.00 | 191.50 | 5.1 | 16,503 | 0.03% |
|
| 2024/03/26 | 36.6 | 193.83 | 21 | 190.45 | 190.00 | 15.6 | 16,579 | 0.09% |
|
| 2024/03/25 | 3.1 | 197.34 | 3.5 | 198.79 | 198.00 | -0.3 | 16,372 | 0.00% |
|
| 2024/03/22 | 1 | 197.50 | 3 | 199.00 | 200.00 | -2 | 16,352 | -0.01% |
|
| 2024/03/21 | 15 | 201.53 | 17.3 | 201.56 | 200.00 | -2.3 | 16,283 | -0.01% |
|
| 2024/03/20 | 24 | 196.42 | 18 | 196.50 | 196.50 | 6 | 16,104 | 0.04% |
|
| 2024/03/19 | 22 | 191.75 | 40.3 | 191.93 | 192.50 | -18.3 | 15,743 | -0.12% |
|
| 2024/03/18 | 9 | 184.06 | 46.3 | 182.57 | 187.00 | -37.3 | 15,167 | -0.25% |
|
| 2024/03/15 | 9.1 | 174.00 | 4 | 174.13 | 172.00 | 5.1 | 14,782 | 0.03% |
|
| 2024/03/14 | 5.1 | 179.87 | 2 | 180.50 | 177.50 | 3.1 | 14,960 | 0.02% |
|
| 2024/03/13 | 5 | 179.60 | 0 | 0.00 | 177.50 | 5 | 14,974 | 0.03% |
|
| 2024/03/12 | 4.5 | 180.39 | 16 | 180.72 | 182.00 | -11.5 | 14,884 | -0.08% |
|
| 2024/03/11 | 5 | 176.30 | 9 | 175.78 | 177.00 | -4 | 14,746 | -0.03% |
|
| 2024/03/08 | 8.6 | 173.88 | 10 | 175.15 | 173.50 | -1.5 | 14,819 | -0.01% |
|
| 2024/03/07 | 5.2 | 174.58 | 5 | 175.40 | 172.50 | 0.2 | 14,725 | 0.00% |
|
| 2024/03/06 | 8.1 | 174.06 | 6 | 174.83 | 174.00 | 2.1 | 14,683 | 0.01% |
|
| 2024/03/05 | 7 | 180.14 | 3 | 182.33 | 178.00 | 4 | 14,731 | 0.03% |
|
| 2024/03/04 | 0.1 | 180.50 | 4 | 181.25 | 180.50 | -3.9 | 14,948 | -0.03% |
|
| 2024/03/01 | 17 | 178.47 | 2.1 | 179.50 | 178.00 | 14.9 | 15,050 | 0.10% |
|
| 2024/02/29 | 9.1 | 174.90 | 5 | 177.60 | 179.50 | 4.1 | 14,991 | 0.03% |
|
| 2024/02/27 | 51.3 | 184.52 | 11.2 | 181.25 | 179.00 | 40.1 | 14,636 | 0.27% |
|
| 2024/02/26 | 6.1 | 193.21 | 33.1 | 193.99 | 196.00 | -26.9 | 13,782 | -0.20% |
|
| 2024/02/23 | 12 | 188.75 | 10.1 | 190.42 | 188.00 | 1.9 | 13,574 | 0.01% |
|
| 2024/02/22 | 24.1 | 189.50 | 19 | 189.50 | 189.00 | 5 | 13,899 | 0.04% |
|
| 2024/02/21 | 12 | 189.75 | 7.1 | 191.06 | 189.50 | 4.9 | 13,926 | 0.04% |
|
| 2024/02/20 | 12 | 190.13 | 8.1 | 190.81 | 190.50 | 3.9 | 13,945 | 0.03% |
|
| 2024/02/19 | 9.2 | 191.47 | 24.4 | 189.88 | 192.50 | -15.1 | 13,727 | -0.11% |
|
| 2024/02/16 | 13.1 | 182.22 | 7.6 | 181.46 | 182.00 | 5.6 | 13,206 | 0.04% |
|
| 2024/02/15 | 6.5 | 178.77 | 14 | 181.29 | 180.50 | -7.5 | 13,208 | -0.06% |
|
| 2024/02/05 | 12 | 176.79 | 1 | 178.00 | 176.50 | 11 | 13,201 | 0.08% |
|
| 2024/02/02 | 0 | 0.00 | 6.5 | 179.38 | 180.00 | -6.5 | 13,273 | -0.05% |
|
| 2024/02/01 | 4 | 176.25 | 5 | 176.00 | 177.50 | -1 | 13,239 | -0.01% |
|
| 2024/01/31 | 6 | 176.17 | 2 | 177.00 | 176.00 | 4 | 13,263 | 0.03% |
|
| 2024/01/30 | 5 | 178.30 | 6.1 | 178.60 | 178.00 | -1.1 | 13,303 | -0.01% |
|
| 2024/01/29 | 4 | 177.50 | 20.7 | 176.72 | 178.00 | -16.7 | 13,226 | -0.13% |
|
| 2024/01/26 | 17 | 173.32 | 8 | 174.19 | 171.50 | 9 | 13,187 | 0.07% |
|
| 2024/01/25 | 4.1 | 174.99 | 16.2 | 174.93 | 175.50 | -12.1 | 13,195 | -0.09% |
|
| 2024/01/24 | 23 | 170.50 | 17 | 171.12 | 169.50 | 6 | 12,861 | 0.05% |
|
| 2024/01/23 | 6 | 172.42 | 6 | 173.75 | 174.50 | 0 | 12,765 | 0.00% |
|
| 2024/01/22 | 5.1 | 173.27 | 6 | 173.67 | 175.00 | -0.9 | 12,782 | -0.01% |
|
| 2024/01/19 | 6 | 165.42 | 15.2 | 164.90 | 169.50 | -9.2 | 12,792 | -0.07% |
|
| 2024/01/18 | 2.1 | 156.77 | 0 | 0.00 | 157.00 | 2.1 | 12,858 | 0.02% |
|
| 2024/01/17 | 2.1 | 159.82 | 1 | 161.50 | 158.50 | 1.1 | 12,936 | 0.01% |
|
| 2024/01/16 | 1 | 162.00 | 1 | 162.00 | 162.00 | 0 | 13,170 | 0.00% |
|
| 2024/01/15 | 1 | 160.50 | 0 | 0.00 | 159.50 | 1 | 13,188 | 0.01% |
|
| 2024/01/12 | 2.1 | 159.52 | 0 | 0.00 | 159.00 | 2.1 | 13,212 | 0.02% |
|
| 2024/01/11 | 3 | 161.83 | 0.1 | 162.00 | 160.50 | 2.9 | 13,277 | 0.02% |
|
| 2024/01/09 | 2 | 163.25 | 2 | 163.25 | 162.50 | 0 | 13,506 | 0.00% |
|
| 2024/01/08 | 0 | 0.00 | 0.2 | 161.00 | 161.00 | -0.2 | 13,686 | 0.00% |
|
| 2024/01/05 | 3.3 | 161.92 | 1 | 160.50 | 160.00 | 2.3 | 13,824 | 0.02% |
|
| 2024/01/04 | 5.2 | 165.27 | 1 | 168.00 | 164.50 | 4.2 | 13,724 | 0.03% |
|
| 2024/01/03 | 2.1 | 168.81 | 1 | 171.00 | 170.00 | 1.1 | 13,823 | 0.01% |
|
| 2024/01/02 | 2 | 173.50 | 1 | 175.00 | 173.00 | 1 | 13,782 | 0.01% |
|
| 2023/12/29 | 2 | 175.00 | 2.5 | 175.74 | 176.00 | -0.5 | 13,827 | 0.00% |
|
| 2023/12/28 | 3 | 176.67 | 0 | 0.00 | 175.50 | 3 | 13,892 | 0.02% |
|
| 2023/12/27 | 1.1 | 178.98 | 1 | 177.50 | 178.00 | 0.1 | 13,959 | 0.00% |
|
| 2023/12/26 | 1 | 177.00 | 3 | 177.67 | 177.50 | -2 | 14,136 | -0.01% |
|
| 2023/12/25 | 1 | 176.50 | 2 | 176.51 | 175.00 | -1 | 14,217 | -0.01% |
|
| 2023/12/22 | 8 | 176.44 | 1 | 178.50 | 175.00 | 7 | 14,389 | 0.05% |
|
| 2023/12/21 | 3 | 176.67 | 14.1 | 177.97 | 179.00 | -11.1 | 14,380 | -0.08% |
|
| 2023/12/20 | 3.1 | 174.02 | 2 | 176.50 | 173.00 | 1.1 | 14,324 | 0.01% |
|
| 2023/12/19 | 4.3 | 175.45 | 3 | 175.50 | 174.50 | 1.3 | 14,450 | 0.01% |
|
| 2023/12/18 | 4.1 | 177.27 | 1 | 182.00 | 176.00 | 3.1 | 14,520 | 0.02% |
|
| 2023/12/15 | 12.1 | 182.37 | 6.1 | 182.08 | 182.00 | 6 | 14,636 | 0.04% |
|
| 2023/12/14 | 15 | 178.70 | 6 | 179.33 | 180.50 | 9 | 14,685 | 0.06% |
|
| 2023/12/13 | 3 | 176.33 | 4 | 177.00 | 177.00 | -1 | 14,720 | -0.01% |
|
| 2023/12/12 | 2.1 | 176.12 | 0 | 0.00 | 176.00 | 2.1 | 15,164 | 0.01% |
|
| 2023/12/11 | 8.1 | 178.06 | 10.5 | 180.19 | 178.00 | -2.4 | 15,193 | -0.02% |
|
| 2023/12/08 | 1.1 | 174.36 | 5.3 | 174.25 | 174.50 | -4.2 | 14,950 | -0.03% |
|
| 2023/12/07 | 1 | 171.00 | 1 | 172.50 | 168.50 | 0 | 15,016 | 0.00% |
|
| 2023/12/06 | 5 | 171.50 | 1 | 172.00 | 170.00 | 4 | 15,083 | 0.03% |
|
| 2023/12/05 | 16.2 | 173.59 | 1.1 | 174.89 | 171.50 | 15.1 | 15,110 | 0.10% |
|
| 2023/12/04 | 11 | 174.91 | 4 | 176.75 | 177.00 | 7 | 14,993 | 0.05% |
|
| 2023/12/01 | 6 | 175.25 | 3 | 176.83 | 176.00 | 3 | 14,991 | 0.02% |
|
| 2023/11/30 | 5.1 | 173.73 | 5 | 176.30 | 177.00 | 0.1 | 14,954 | 0.00% |
|
| 2023/11/29 | 8.1 | 173.57 | 18 | 174.06 | 175.00 | -9.9 | 14,807 | -0.07% |
|
| 2023/11/28 | 3 | 168.50 | 9 | 168.83 | 170.00 | -6 | 14,628 | -0.04% |
|
| 2023/11/27 | 4.1 | 164.88 | 2 | 166.00 | 164.50 | 2.1 | 14,593 | 0.01% |
|
| 2023/11/24 | 3 | 166.83 | 1 | 168.00 | 167.00 | 2 | 14,773 | 0.01% |
|
| 2023/11/23 | 9.1 | 168.13 | 2 | 169.50 | 168.00 | 7.1 | 15,109 | 0.05% |
|
| 2023/11/22 | 10.1 | 168.67 | 9.2 | 170.56 | 171.00 | 0.9 | 15,101 | 0.01% |
|
| 2023/11/21 | 3 | 168.17 | 17.1 | 166.62 | 168.50 | -14.1 | 15,184 | -0.09% |
|
| 2023/11/20 | 14 | 160.96 | 9 | 162.33 | 160.00 | 5 | 15,423 | 0.03% |
|
| 2023/11/17 | 0.1 | 159.00 | 8 | 157.19 | 159.00 | -7.9 | 15,336 | -0.05% |
|
| 2023/11/16 | 7 | 154.93 | 8 | 156.88 | 155.00 | -1 | 15,363 | -0.01% |
|
| 2023/11/15 | 7 | 154.71 | 1 | 157.00 | 154.50 | 6 | 15,352 | 0.04% |
|
| 2023/11/14 | 4 | 153.13 | 3 | 155.33 | 153.00 | 1 | 15,321 | 0.01% |
|
| 2023/11/13 | 1 | 156.00 | 4 | 155.50 | 156.00 | -3 | 15,446 | -0.02% |
|
| 2023/11/10 | 6 | 151.17 | 5.2 | 150.98 | 151.00 | 0.8 | 15,571 | 0.01% |
|
| 2023/11/09 | 1 | 152.00 | 1 | 153.00 | 154.50 | 0 | 15,603 | 0.00% |
|
| 2023/11/07 | 2.1 | 153.76 | 0 | 0.00 | 153.50 | 2.1 | 15,824 | 0.01% |
|
| 2023/11/06 | 0 | 0.00 | 1 | 157.50 | 158.00 | -1 | 16,019 | -0.01% |
|
| 2023/11/03 | 0.2 | 154.13 | 5 | 154.60 | 155.50 | -4.9 | 16,388 | -0.03% |
|
| 2023/11/02 | 0 | 0.00 | 3 | 149.17 | 151.00 | -3 | 16,370 | -0.02% |
|
| 2023/11/01 | 2 | 142.50 | 0 | 0.00 | 144.50 | 2 | 16,377 | 0.01% |
|
| 2023/10/31 | 2 | 143.50 | 3.1 | 145.44 | 143.00 | -1.1 | 16,639 | -0.01% |
|
| 2023/10/30 | 0 | 0.00 | 1 | 146.50 | 145.50 | -1 | 17,143 | -0.01% |
|
| 2023/10/27 | 4 | 149.13 | 2 | 149.50 | 147.00 | 2 | 17,194 | 0.01% |
|
| 2023/10/26 | 6 | 150.50 | 1 | 152.49 | 149.00 | 5 | 17,353 | 0.03% |
|
| 2023/10/25 | 1 | 159.00 | 1 | 160.00 | 157.00 | 0 | 17,380 | 0.00% |
|
| 2023/10/24 | 3.1 | 155.16 | 3.1 | 155.99 | 157.00 | 0 | 17,972 | 0.00% |
|
| 2023/10/23 | 3 | 159.00 | 3 | 160.83 | 158.50 | 0 | 18,580 | 0.00% |
|
| 2023/10/20 | 4 | 158.00 | 1.1 | 159.18 | 161.00 | 2.9 | 19,659 | 0.01% |
|
| 2023/10/19 | 1.1 | 159.91 | 2.6 | 159.46 | 160.00 | -1.5 | 20,246 | -0.01% |
|
| 2023/10/18 | 4.1 | 163.99 | 1 | 160.00 | 160.00 | 3.1 | 20,714 | 0.01% |
|
| 2023/10/17 | 4.1 | 167.64 | 3 | 168.83 | 166.50 | 1.1 | 21,177 | 0.01% |
|
| 2023/10/16 | 5.2 | 164.88 | 2.1 | 164.21 | 164.50 | 3.1 | 22,565 | 0.01% |
|
| 2023/10/13 | 2.1 | 168.56 | 2 | 169.00 | 169.00 | 0.1 | 23,739 | 0.00% |
|
| 2023/10/12 | 2 | 171.25 | 0 | 0.00 | 171.50 | 2 | 24,128 | 0.01% |
|
| 2023/10/11 | 5 | 173.00 | 2 | 175.50 | 171.50 | 3 | 24,906 | 0.01% |
|
| 2023/10/06 | 0.2 | 172.17 | 1.1 | 171.57 | 172.50 | -0.9 | 25,550 | 0.00% |
|
| 2023/10/05 | 5.2 | 173.71 | 1 | 172.50 | 172.50 | 4.2 | 25,793 | 0.02% |
|
| 2023/10/04 | 3.2 | 172.87 | 2 | 173.75 | 174.00 | 1.2 | 25,809 | 0.00% |
|
| 2023/10/03 | 1.4 | 177.13 | 0 | 0.00 | 175.50 | 1.4 | 25,840 | 0.01% |
|
| 2023/10/02 | 1 | 178.00 | 5 | 179.30 | 178.50 | -4 | 26,042 | -0.02% |
|
| 2023/09/28 | 2.1 | 174.73 | 8 | 175.94 | 173.50 | -6 | 26,337 | -0.02% |
|
| 2023/09/27 | 7.2 | 173.44 | 3.1 | 173.51 | 173.50 | 4.2 | 26,484 | 0.02% |
|
| 2023/09/26 | 2 | 177.00 | 5 | 177.99 | 176.00 | -3 | 26,457 | -0.01% |
|
| 2023/09/25 | 6 | 178.92 | 10 | 179.00 | 178.50 | -4 | 26,596 | -0.02% |
|
| 2023/09/22 | 18 | 178.11 | 7 | 176.93 | 181.00 | 11 | 26,579 | 0.04% |
|
| 2023/09/21 | 7.5 | 180.70 | 2 | 181.50 | 180.50 | 5.5 | 26,499 | 0.02% |
|
| 2023/09/20 | 14 | 185.32 | 4 | 184.88 | 183.50 | 10 | 26,558 | 0.04% |
|
| 2023/09/19 | 4 | 185.26 | 16 | 189.31 | 188.50 | -12 | 26,571 | -0.05% |
|
| 2023/09/18 | 22 | 185.91 | 3 | 187.48 | 184.50 | 19 | 26,467 | 0.07% |
|
| 2023/09/15 | 4 | 189.87 | 15 | 189.67 | 190.50 | -11 | 26,386 | -0.04% |
|
| 2023/09/14 | 3 | 186.83 | 5.1 | 185.50 | 186.00 | -2.1 | 26,171 | -0.01% |
|
| 2023/09/13 | 5 | 183.50 | 2 | 183.98 | 181.50 | 3 | 26,200 | 0.01% |
|
| 2023/09/12 | 1.1 | 179.34 | 5 | 184.30 | 185.00 | -3.9 | 26,428 | -0.01% |
|
| 2023/09/11 | 2 | 182.00 | 0 | 0.00 | 179.50 | 2 | 26,684 | 0.01% |
|
| 2023/09/08 | 1 | 181.00 | 1.2 | 181.09 | 181.00 | -0.2 | 26,828 | 0.00% |
|
| 2023/09/07 | 3.1 | 184.71 | 2 | 184.51 | 184.50 | 1.1 | 27,295 | 0.00% |
|
| 2023/09/06 | 1 | 185.50 | 2 | 186.50 | 187.00 | -1 | 27,500 | 0.00% |
|
| 2023/09/05 | 2 | 184.75 | 1.1 | 186.48 | 186.50 | 1 | 27,786 | 0.00% |
|
| 2023/09/04 | 3 | 184.17 | 2 | 185.00 | 185.00 | 1 | 28,511 | 0.00% |
|
| 2023/09/01 | 4 | 183.75 | 0 | 0.00 | 182.00 | 4 | 28,870 | 0.01% |
|
| 2023/08/31 | 0 | 0.00 | 6 | 185.58 | 185.50 | -6 | 29,026 | -0.02% |
|
| 2023/08/30 | 14.1 | 186.00 | 18 | 184.56 | 184.00 | -4 | 29,139 | -0.01% |
|
| 2023/08/29 | 9 | 182.78 | 9 | 183.28 | 184.00 | 0 | 29,237 | 0.00% |
|
| 2023/08/28 | 4.2 | 177.96 | 2 | 179.25 | 176.00 | 2.2 | 29,112 | 0.01% |
|
| 2023/08/25 | 9.2 | 181.60 | 5 | 182.00 | 179.50 | 4.2 | 29,448 | 0.01% |
|
| 2023/08/24 | 13.4 | 185.39 | 30.9 | 185.02 | 189.00 | -17.5 | 29,388 | -0.06% |
|
| 2023/08/23 | 11.2 | 176.04 | 2 | 176.50 | 177.00 | 9.2 | 29,334 | 0.03% |
|
| 2023/08/22 | 4 | 173.88 | 9 | 173.67 | 176.00 | -5 | 30,062 | -0.02% |
|
| 2023/08/21 | 2.1 | 173.15 | 3 | 173.50 | 172.50 | -0.9 | 31,063 | 0.00% |
|
| 2023/08/18 | 3 | 176.50 | 1 | 177.00 | 174.50 | 2 | 31,230 | 0.01% |
|
| 2023/08/17 | 2.4 | 179.86 | 3.1 | 179.39 | 180.50 | -0.7 | 31,514 | 0.00% |
|
| 2023/08/16 | 5.3 | 178.50 | 4.1 | 178.25 | 178.00 | 1.2 | 31,889 | 0.00% |
|
| 2023/08/15 | 4 | 174.62 | 5.1 | 175.91 | 175.50 | -1.1 | 31,957 | 0.00% |
|
| 2023/08/14 | 5 | 170.00 | 3.2 | 169.83 | 170.50 | 1.9 | 32,426 | 0.01% |
|
| 2023/08/11 | 6 | 178.25 | 4.3 | 176.20 | 174.50 | 1.7 | 32,885 | 0.01% |
|
| 2023/08/10 | 10 | 178.65 | 4 | 176.88 | 177.00 | 6 | 33,081 | 0.02% |
|
| 2023/08/09 | 4 | 183.75 | 12 | 185.00 | 184.00 | -8 | 33,007 | -0.02% |
|
| 2023/08/08 | 4.3 | 180.34 | 1 | 178.50 | 178.50 | 3.3 | 32,919 | 0.01% |
|
| 2023/08/07 | 4.1 | 180.05 | 5 | 179.81 | 182.00 | -0.9 | 33,012 | 0.00% |
|
| 2023/08/04 | 1.2 | 176.97 | 0 | 0.00 | 177.50 | 1.2 | 33,076 | 0.00% |
|
| 2023/08/02 | 12.1 | 183.07 | 11 | 183.59 | 180.00 | 1.1 | 33,196 | 0.00% |
|
| 2023/08/01 | 10 | 186.10 | 15 | 187.10 | 186.00 | -5 | 33,560 | -0.01% |
|
| 2023/07/31 | 9.1 | 186.98 | 6 | 186.83 | 184.50 | 3.1 | 33,969 | 0.01% |
|
| 2023/07/28 | 40.1 | 190.25 | 31.1 | 189.66 | 191.00 | 9 | 33,919 | 0.03% |
|
| 2023/07/27 | 34.6 | 192.03 | 33.1 | 192.03 | 190.50 | 1.5 | 33,959 | 0.00% |
|
| 2023/07/26 | 15.7 | 199.17 | 19 | 200.58 | 197.50 | -3.3 | 33,805 | -0.01% |
|
| 2023/07/25 | 35.6 | 202.56 | 21.1 | 203.79 | 195.50 | 14.5 | 33,790 | 0.04% |
|
| 2023/07/24 | 9.3 | 196.03 | 12.2 | 197.73 | 199.50 | -2.9 | 32,927 | -0.01% |
|
| 2023/07/21 | 7.3 | 190.77 | 8 | 191.00 | 190.50 | -0.7 | 32,768 | 0.00% |
|
| 2023/07/20 | 20.1 | 199.92 | 16 | 200.94 | 196.50 | 4.1 | 32,526 | 0.01% |
|
| 2023/07/19 | 43.3 | 204.25 | 41.1 | 203.21 | 203.00 | 2.2 | 32,017 | 0.01% |
|
| 2023/07/18 | 32.1 | 191.83 | 40.7 | 194.41 | 200.00 | -8.6 | 30,787 | -0.03% |
|
| 2023/07/17 | 21.1 | 186.33 | 7 | 185.43 | 182.00 | 14.1 | 29,625 | 0.05% |
|
| 2023/07/14 | 18 | 184.06 | 29.4 | 185.84 | 187.00 | -11.4 | 29,371 | -0.04% |
|
| 2023/07/13 | 7.2 | 173.64 | 33.9 | 172.68 | 175.50 | -26.7 | 28,676 | -0.09% |
|
| 2023/07/12 | 4 | 169.75 | 4.2 | 170.33 | 171.00 | -0.2 | 27,913 | 0.00% |
|
| 2023/07/11 | 1 | 169.50 | 0 | 0.00 | 169.00 | 1 | 27,712 | 0.00% |
|
| 2023/07/10 | 6 | 168.17 | 2 | 169.75 | 167.00 | 4 | 27,827 | 0.01% |
|
| 2023/07/07 | 7 | 168.79 | 1 | 167.50 | 170.00 | 6 | 27,843 | 0.02% |
|
| 2023/07/06 | 16.1 | 171.80 | 7.3 | 172.72 | 169.00 | 8.9 | 27,676 | 0.03% |
|
| 2023/07/05 | 2 | 180.24 | 4 | 182.63 | 178.00 | -2 | 27,240 | -0.01% |
|
| 2023/07/04 | 2 | 177.01 | 2 | 179.50 | 180.00 | 0 | 27,075 | 0.00% |
|
| 2023/07/03 | 3 | 178.83 | 2 | 178.75 | 179.50 | 1 | 27,204 | 0.00% |
|
| 2023/06/30 | 0 | 174.00 | 3.1 | 173.44 | 176.00 | -3.1 | 27,500 | -0.01% |
|
| 2023/06/29 | 2 | 173.26 | 3 | 175.17 | 174.00 | -1 | 28,041 | 0.00% |
|
| 2023/06/28 | 5.1 | 174.41 | 2 | 177.00 | 173.00 | 3.1 | 28,063 | 0.01% |
|
| 2023/06/27 | 9.2 | 178.24 | 12.7 | 177.04 | 177.00 | -3.5 | 28,482 | -0.01% |
|
| 2023/06/26 | 15.1 | 180.24 | 19.3 | 181.75 | 180.00 | -4.2 | 28,569 | -0.01% |
|
| 2023/06/21 | 3 | 187.66 | 1 | 188.00 | 187.00 | 2 | 29,175 | 0.01% |
|
| 2023/06/20 | 1 | 184.00 | 8 | 187.38 | 188.50 | -7 | 29,637 | -0.02% |
|
| 2023/06/19 | 20.2 | 186.98 | 5.1 | 188.97 | 185.50 | 15.2 | 29,823 | 0.05% |
|
| 2023/06/16 | 3.1 | 185.87 | 3.1 | 188.39 | 189.50 | 0 | 30,056 | 0.00% |
|
| 2023/06/15 | 1.2 | 184.83 | 12 | 184.50 | 186.50 | -10.8 | 29,855 | -0.04% |
|
| 2023/06/14 | 4 | 180.13 | 1 | 180.00 | 180.50 | 3 | 29,629 | 0.01% |
|
| 2023/06/13 | 10.3 | 179.06 | 12.1 | 178.84 | 180.00 | -1.8 | 29,512 | -0.01% |
|
| 2023/06/12 | 4 | 171.88 | 6 | 172.33 | 172.50 | -2 | 29,054 | -0.01% |
|
| 2023/06/09 | 2.1 | 169.33 | 7 | 170.07 | 171.50 | -4.9 | 28,957 | -0.02% |
|
| 2023/06/08 | 29.3 | 168.84 | 17.3 | 168.41 | 167.00 | 12 | 28,788 | 0.04% |
|
| 2023/06/07 | 5.3 | 174.88 | 1 | 177.50 | 176.00 | 4.3 | 28,229 | 0.02% |
|
| 2023/06/06 | 6.2 | 177.65 | 6 | 178.25 | 177.00 | 0.2 | 28,025 | 0.00% |
|
| 2023/06/05 | 7.1 | 181.71 | 5.1 | 183.12 | 181.00 | 2 | 28,021 | 0.01% |
|
| 2023/06/02 | 4.1 | 182.27 | 4.2 | 183.16 | 182.00 | -0.1 | 27,967 | 0.00% |
|
| 2023/06/01 | 9.1 | 180.52 | 12 | 180.54 | 181.00 | -2.9 | 27,935 | -0.01% |
|
| 2023/05/31 | 11 | 180.73 | 1 | 183.00 | 180.50 | 10 | 28,316 | 0.04% |
|
| 2023/05/30 | 8 | 179.25 | 4.1 | 180.73 | 180.00 | 3.9 | 28,128 | 0.01% |
|
| 2023/05/29 | 12 | 183.70 | 5.1 | 183.48 | 182.50 | 6.9 | 28,229 | 0.02% |
|
| 2023/05/26 | 13.1 | 186.70 | 22.3 | 188.08 | 185.50 | -9.2 | 28,279 | -0.03% |
|
| 2023/05/25 | 19 | 180.24 | 44.3 | 176.57 | 180.50 | -25.3 | 27,771 | -0.09% |
|
| 2023/05/24 | 4.1 | 166.73 | 8 | 166.62 | 167.50 | -3.9 | 26,934 | -0.01% |
|
| 2023/05/23 | 13 | 166.23 | 15.2 | 165.77 | 167.00 | -2.2 | 26,869 | -0.01% |
|
| 2023/05/22 | 22.2 | 162.43 | 3 | 162.50 | 161.00 | 19.2 | 26,560 | 0.07% |
|
| 2023/05/19 | 6 | 168.08 | 5 | 169.20 | 170.00 | 1 | 26,206 | 0.00% |
|
| 2023/05/18 | 9.1 | 168.41 | 13.5 | 169.50 | 167.50 | -4.4 | 26,351 | -0.02% |
|
| 2023/05/17 | 9 | 164.89 | 20.6 | 164.77 | 165.00 | -11.6 | 26,099 | -0.04% |
|
| 2023/05/16 | 5.6 | 161.04 | 13.2 | 160.27 | 161.00 | -7.6 | 25,638 | -0.03% |
|
| 2023/05/15 | 8.1 | 157.94 | 3 | 157.50 | 156.00 | 5.1 | 25,354 | 0.02% |
|
| 2023/05/12 | 6.1 | 159.02 | 12.2 | 157.86 | 160.00 | -6.1 | 25,345 | -0.02% |
|
| 2023/05/11 | 6 | 157.33 | 5 | 158.20 | 156.00 | 1 | 25,166 | 0.00% |
|
| 2023/05/10 | 14.1 | 157.40 | 9 | 157.56 | 158.00 | 5.1 | 25,089 | 0.02% |
|
| 2023/05/09 | 14 | 159.61 | 8 | 159.88 | 160.50 | 6 | 25,096 | 0.02% |
|
| 2023/05/08 | 12.1 | 159.99 | 29.5 | 160.00 | 161.00 | -17.4 | 25,088 | -0.07% |
|
| 2023/05/05 | 17 | 150.91 | 33.1 | 151.15 | 152.50 | -16.1 | 24,541 | -0.07% |
|
| 2023/05/04 | 8 | 147.56 | 9 | 147.17 | 148.50 | -1 | 24,440 | 0.00% |
|
| 2023/05/03 | 10 | 145.25 | 15 | 146.57 | 147.00 | -5 | 24,546 | -0.02% |
|
| 2023/05/02 | 13.3 | 144.48 | 14 | 145.82 | 143.50 | -0.8 | 24,416 | 0.00% |
|
| 2023/04/28 | 13 | 143.69 | 32.4 | 143.80 | 145.00 | -19.3 | 24,457 | -0.08% |
|
| 2023/04/27 | 3 | 136.50 | 2 | 136.25 | 136.50 | 1 | 23,763 | 0.00% |
|
| 2023/04/26 | 3 | 138.33 | 4.1 | 139.12 | 139.00 | -1 | 23,835 | 0.00% |
|
| 2023/04/25 | 5 | 138.80 | 4 | 137.13 | 135.00 | 1 | 23,701 | 0.00% |
|
| 2023/04/24 | 2 | 136.51 | 3 | 138.83 | 139.50 | -1 | 23,545 | 0.00% |
|
| 2023/04/21 | 7 | 137.71 | 7 | 137.71 | 136.50 | 0 | 23,472 | 0.00% |
|
| 2023/04/20 | 3 | 134.50 | 5 | 135.80 | 135.50 | -2 | 23,368 | -0.01% |
|
| 2023/04/19 | 12.1 | 134.17 | 1 | 132.51 | 132.50 | 11 | 23,543 | 0.05% |
|
| 2023/04/18 | 15.1 | 137.67 | 0 | 0.00 | 136.50 | 15.1 | 23,617 | 0.06% |
|
| 2023/04/17 | 2 | 138.50 | 2 | 139.25 | 139.00 | 0 | 23,761 | 0.00% |
|
| 2023/04/14 | 8 | 139.50 | 7 | 139.29 | 139.00 | 1 | 23,949 | 0.00% |
|
| 2023/04/13 | 11.1 | 140.05 | 2 | 141.50 | 139.50 | 9.1 | 23,954 | 0.04% |
|
| 2023/04/12 | 5 | 141.50 | 2 | 142.75 | 142.00 | 3 | 23,932 | 0.01% |
|
| 2023/04/11 | 3 | 144.00 | 2 | 143.25 | 143.00 | 1 | 23,978 | 0.00% |
|
| 2023/04/10 | 1 | 143.50 | 5 | 144.60 | 144.50 | -4 | 24,062 | -0.02% |
|
| 2023/04/07 | 2.2 | 145.18 | 6 | 144.08 | 144.50 | -3.8 | 24,146 | -0.02% |
|
| 2023/04/06 | 7.1 | 143.66 | 4 | 143.87 | 144.00 | 3.1 | 24,192 | 0.01% |
|
| 2023/03/31 | 7.1 | 149.48 | 11 | 148.77 | 147.50 | -3.9 | 24,432 | -0.02% |
|
| 2023/03/30 | 7.5 | 147.67 | 24.5 | 147.16 | 147.50 | -17 | 24,442 | -0.07% |
|
| 2023/03/29 | 6 | 140.50 | 5.5 | 140.18 | 140.50 | 0.5 | 24,829 | 0.00% |
|
| 2023/03/28 | 16 | 141.31 | 1.4 | 138.76 | 138.50 | 14.7 | 25,628 | 0.06% |
|
| 2023/03/27 | 2 | 146.00 | 4.2 | 146.69 | 145.50 | -2.2 | 25,225 | -0.01% |
|
| 2023/03/24 | 13 | 149.04 | 19.3 | 148.99 | 148.00 | -6.3 | 25,244 | -0.02% |
|
| 2023/03/23 | 18 | 144.67 | 25.4 | 143.20 | 146.00 | -7.4 | 24,511 | -0.03% |
|
| 2023/03/22 | 6.4 | 141.92 | 7.1 | 141.57 | 140.00 | -0.7 | 24,185 | 0.00% |
|
| 2023/03/21 | 3 | 138.50 | 13.2 | 137.63 | 138.50 | -10.2 | 24,170 | -0.04% |
|
| 2023/03/20 | 2 | 135.00 | 1 | 135.50 | 135.50 | 1 | 23,881 | 0.00% |
|
| 2023/03/17 | 30 | 133.00 | 3 | 132.33 | 134.00 | 27 | 24,105 | 0.11% |
|
| 2023/03/16 | 2 | 129.51 | 4 | 130.25 | 129.50 | -2 | 24,434 | -0.01% |
|
| 2023/03/15 | 0 | 132.00 | 0 | 0.00 | 131.00 | 0 | 25,342 | 0.00% |
|
| 2023/03/14 | 74.1 | 131.83 | 73 | 131.50 | 130.50 | 1.1 | 25,725 | 0.00% |
|
| 2023/03/13 | 5 | 131.50 | 37 | 130.09 | 133.50 | -32 | 26,381 | -0.12% |
|
| 2023/03/10 | 5 | 132.41 | 0.4 | 132.00 | 131.50 | 4.6 | 26,488 | 0.02% |
|
| 2023/03/09 | 4 | 136.50 | 2 | 137.00 | 136.00 | 2 | 27,683 | 0.01% |
|
| 2023/03/08 | 5 | 136.50 | 5 | 137.30 | 137.00 | 0 | 27,666 | 0.00% |
|
| 2023/03/07 | 5 | 136.50 | 6 | 136.33 | 136.50 | -1 | 27,869 | 0.00% |
|
| 2023/03/06 | 3 | 138.33 | 8 | 137.88 | 138.50 | -5 | 27,852 | -0.02% |
|
| 2023/03/03 | 7 | 137.00 | 14 | 137.61 | 136.50 | -7 | 28,013 | -0.02% |
|
| 2023/03/02 | 2 | 131.50 | 5 | 133.30 | 134.00 | -3 | 27,673 | -0.01% |
|
| 2023/03/01 | 74 | 130.93 | 75 | 125.44 | 131.50 | -1 | 27,695 | 0.00% |
|
| 2023/02/24 | 12.4 | 129.54 | 6.2 | 130.39 | 128.00 | 6.2 | 27,536 | 0.02% |
|
| 2023/02/23 | 8 | 133.81 | 6 | 133.58 | 134.00 | 2 | 27,064 | 0.01% |
|
| 2023/02/22 | 22 | 134.14 | 0 | 0.00 | 133.50 | 22 | 27,349 | 0.08% |
|
| 2023/02/21 | 4 | 136.50 | 4 | 137.38 | 137.50 | 0 | 27,513 | 0.00% |
|
| 2023/02/20 | 5 | 137.20 | 0 | 0.00 | 136.50 | 5 | 27,910 | 0.02% |
|
| 2023/02/17 | 6 | 136.00 | 1 | 136.00 | 136.00 | 5 | 28,466 | 0.02% |
|
| 2023/02/16 | 10 | 137.90 | 4 | 138.75 | 138.50 | 6 | 29,275 | 0.02% |
|
| 2023/02/15 | 8.1 | 136.38 | 13 | 135.62 | 137.50 | -4.9 | 30,468 | -0.02% |
|
| 2023/02/14 | 3 | 131.17 | 5 | 131.70 | 131.50 | -2 | 30,890 | -0.01% |
|
| 2023/02/13 | 3 | 129.17 | 1 | 128.50 | 128.50 | 2 | 32,245 | 0.01% |
|
| 2023/02/10 | 3 | 130.83 | 0 | 0.00 | 129.00 | 3 | 33,137 | 0.01% |
|
| 2023/02/09 | 3 | 132.33 | 6 | 131.50 | 132.50 | -3 | 33,431 | -0.01% |
|
| 2023/02/08 | 9 | 130.50 | 5.1 | 131.39 | 131.50 | 3.9 | 33,774 | 0.01% |
|
| 2023/02/07 | 9 | 129.89 | 2 | 130.25 | 130.00 | 7 | 33,943 | 0.02% |
|
| 2023/02/06 | 16.4 | 130.63 | 8 | 131.25 | 129.00 | 8.4 | 34,204 | 0.02% |
|
| 2023/02/03 | 12.2 | 139.55 | 7.1 | 140.32 | 137.00 | 5.1 | 34,062 | 0.02% |
|
| 2023/02/02 | 7.1 | 142.79 | 6.1 | 143.15 | 143.50 | 1 | 34,277 | 0.00% |
|
| 2023/02/01 | 8.1 | 140.33 | 7.5 | 140.24 | 141.50 | 0.7 | 34,457 | 0.00% |
|
| 2023/01/31 | 7 | 136.43 | 9 | 136.17 | 136.50 | -2 | 34,564 | -0.01% |
|
| 2023/01/30 | 3.6 | 133.58 | 20.1 | 132.22 | 136.00 | -16.5 | 35,279 | -0.05% |
|
| 2023/01/17 | 4.3 | 126.88 | 2 | 127.00 | 127.00 | 2.3 | 35,331 | 0.01% |
|
| 2023/01/16 | 4 | 128.88 | 8 | 129.63 | 128.00 | -4 | 36,209 | -0.01% |
|
| 2023/01/13 | 3 | 126.83 | 2 | 129.50 | 126.00 | 1 | 36,404 | 0.00% |
|
| 2023/01/12 | 3 | 126.33 | 1 | 128.50 | 125.00 | 2 | 36,934 | 0.01% |
|
| 2023/01/11 | 13 | 127.46 | 0 | 0.00 | 128.00 | 13 | 37,413 | 0.03% |
|
| 2023/01/10 | 2 | 125.75 | 1 | 126.50 | 126.50 | 1 | 37,953 | 0.00% |
|
| 2023/01/09 | 4 | 125.12 | 10.2 | 126.00 | 127.50 | -6.2 | 38,592 | -0.02% |
|
| 2023/01/06 | 4 | 122.38 | 5 | 121.20 | 123.00 | -1 | 38,463 | 0.00% |
|
| 2023/01/05 | 2 | 120.24 | 3 | 118.83 | 119.00 | -1 | 38,437 | 0.00% |
|
| 2023/01/04 | 3 | 118.50 | 5 | 119.70 | 120.00 | -2 | 38,524 | -0.01% |
|
| 2023/01/03 | 0 | 0.00 | 6 | 121.17 | 122.00 | -6 | 38,642 | -0.02% |
|
| 2022/12/30 | 2 | 121.50 | 0 | 0.00 | 120.00 | 2 | 38,893 | 0.01% |
|
| 2022/12/29 | 0 | 0.00 | 3 | 120.33 | 121.50 | -3 | 38,945 | -0.01% |
|
| 2022/12/28 | 1 | 120.00 | 8 | 121.06 | 120.00 | -7 | 39,277 | -0.02% |
|
| 2022/12/27 | 4 | 124.25 | 1 | 124.00 | 122.50 | 3 | 39,633 | 0.01% |
|
| 2022/12/26 | 3 | 123.17 | 1.1 | 122.99 | 123.00 | 1.9 | 39,842 | 0.00% |
|
| 2022/12/23 | 1 | 123.99 | 4 | 123.88 | 125.00 | -3 | 40,196 | -0.01% |
|
| 2022/12/22 | 7.1 | 123.54 | 6 | 122.92 | 122.00 | 1.1 | 40,091 | 0.00% |
|
| 2022/12/21 | 16 | 121.59 | 8 | 121.88 | 120.50 | 8 | 40,102 | 0.02% |
|
| 2022/12/20 | 15.3 | 128.53 | 8 | 129.56 | 126.50 | 7.3 | 39,454 | 0.02% |
|
| 2022/12/19 | 4 | 141.00 | 0 | 0.00 | 140.50 | 4 | 38,921 | 0.01% |
|
| 2022/12/16 | 8.3 | 142.95 | 3 | 142.67 | 142.00 | 5.3 | 38,881 | 0.01% |
|
| 2022/12/15 | 2 | 149.00 | 2 | 148.50 | 149.00 | 0 | 38,834 | 0.00% |
|
| 2022/12/14 | 9 | 147.50 | 10 | 146.80 | 147.50 | -1 | 38,939 | 0.00% |
|
| 2022/12/13 | 6.1 | 149.30 | 9 | 146.56 | 146.00 | -2.9 | 39,001 | -0.01% |
|
| 2022/12/12 | 6 | 149.58 | 5 | 148.40 | 150.00 | 1 | 38,827 | 0.00% |
|
| 2022/12/09 | 9.1 | 150.27 | 4 | 149.75 | 149.50 | 5.1 | 39,005 | 0.01% |
|
| 2022/12/08 | 6.1 | 148.36 | 4.2 | 149.48 | 149.50 | 2 | 38,854 | 0.01% |
|
| 2022/12/07 | 31.3 | 154.49 | 6 | 154.92 | 150.00 | 25.3 | 38,833 | 0.07% |
|
| 2022/12/06 | 7 | 165.00 | 7 | 164.86 | 163.00 | 0 | 38,234 | 0.00% |
|
| 2022/12/05 | 9 | 165.67 | 18.1 | 166.31 | 166.00 | -9.1 | 38,054 | -0.02% |
|
| 2022/12/02 | 10.2 | 160.15 | 11 | 160.59 | 160.50 | -0.8 | 37,559 | 0.00% |
|
| 2022/12/01 | 51.1 | 162.16 | 58.4 | 161.80 | 159.50 | -7.3 | 37,807 | -0.02% |
|
| 2022/11/30 | 11 | 153.59 | 18 | 153.44 | 155.50 | -7 | 36,551 | -0.02% |
|
| 2022/11/29 | 11.1 | 151.59 | 11 | 151.41 | 151.00 | 0.1 | 36,655 | 0.00% |
|
| 2022/11/28 | 4 | 155.75 | 5 | 155.30 | 155.50 | -1 | 36,801 | 0.00% |
|
| 2022/11/25 | 11.1 | 158.13 | 7 | 158.14 | 156.50 | 4.1 | 37,569 | 0.01% |
|
| 2022/11/24 | 4.1 | 155.10 | 15.3 | 156.76 | 157.50 | -11.3 | 37,308 | -0.03% |
|
| 2022/11/23 | 6 | 155.42 | 2 | 154.00 | 153.50 | 4 | 37,153 | 0.01% |
|
| 2022/11/22 | 16 | 157.06 | 3 | 157.00 | 156.00 | 13 | 37,179 | 0.03% |
|
| 2022/11/21 | 10.1 | 156.50 | 12 | 156.17 | 157.00 | -1.9 | 37,057 | -0.01% |
|
| 2022/11/18 | 14.1 | 155.15 | 6 | 155.58 | 154.00 | 8.1 | 36,990 | 0.02% |
|
| 2022/11/17 | 7 | 159.93 | 3 | 162.33 | 158.50 | 4 | 36,745 | 0.01% |
|
| 2022/11/16 | 7.1 | 160.48 | 6.3 | 160.42 | 161.50 | 0.9 | 36,811 | 0.00% |
|
| 2022/11/15 | 15.1 | 159.93 | 19 | 160.32 | 161.00 | -4 | 36,767 | -0.01% |
|
| 2022/11/14 | 8.2 | 158.96 | 24 | 160.98 | 158.50 | -15.8 | 36,487 | -0.04% |
|
| 2022/11/11 | 30 | 158.75 | 36.9 | 159.60 | 158.00 | -6.9 | 35,903 | -0.02% |
|
| 2022/11/10 | 17.4 | 145.41 | 22 | 145.18 | 147.00 | -4.6 | 34,562 | -0.01% |
|
| 2022/11/09 | 27 | 142.56 | 45 | 142.32 | 145.00 | -18 | 34,019 | -0.05% |
|
| 2022/11/08 | 43 | 134.41 | 42 | 133.38 | 133.00 | 1 | 33,249 | 0.00% |
|
| 2022/11/07 | 19 | 128.37 | 5 | 129.00 | 128.00 | 14 | 32,763 | 0.04% |
|
| 2022/11/04 | 13 | 126.46 | 15 | 126.93 | 129.00 | -2 | 32,663 | -0.01% |
|
| 2022/11/03 | 9 | 127.47 | 12 | 127.17 | 127.50 | -3 | 32,429 | -0.01% |
|
| 2022/11/02 | 8 | 127.69 | 10.1 | 127.10 | 127.50 | -2.1 | 32,426 | -0.01% |
|
| 2022/11/01 | 5 | 124.80 | 12 | 124.92 | 125.00 | -7 | 32,127 | -0.02% |
|
| 2022/10/31 | 41 | 125.62 | 35 | 124.60 | 124.50 | 6 | 32,406 | 0.02% |
|
| 2022/10/28 | 29.2 | 122.72 | 32 | 120.23 | 122.50 | -2.8 | 32,386 | -0.01% |
|
| 2022/10/27 | 17 | 120.03 | 15 | 120.60 | 120.50 | 2 | 32,343 | 0.01% |
|
| 2022/10/26 | 51 | 120.41 | 35 | 118.84 | 118.50 | 16 | 32,566 | 0.05% |
|
| 2022/10/25 | 34 | 122.24 | 16 | 121.81 | 121.50 | 18 | 32,418 | 0.06% |
|
| 2022/10/24 | 26 | 124.02 | 30.1 | 123.49 | 122.00 | -4.1 | 32,909 | -0.01% |
|
| 2022/10/21 | 12 | 117.88 | 15 | 117.60 | 116.50 | -3 | 33,140 | -0.01% |
|
| 2022/10/20 | 12 | 116.79 | 0.1 | 117.00 | 116.50 | 12 | 33,587 | 0.04% |
|
| 2022/10/19 | 14 | 124.29 | 15 | 123.70 | 122.50 | -1 | 33,184 | 0.00% |
|
| 2022/10/18 | 19 | 121.18 | 18 | 121.19 | 121.00 | 1 | 32,816 | 0.00% |
|
| 2022/10/17 | 30 | 115.22 | 25 | 115.36 | 119.50 | 5 | 32,568 | 0.02% |
|
| 2022/10/14 | 2 | 117.00 | 23.2 | 116.83 | 118.00 | -21.2 | 32,329 | -0.07% |
|
| 2022/10/13 | 4 | 111.62 | 8 | 108.56 | 107.50 | -4 | 32,698 | -0.01% |
|
| 2022/10/12 | 3 | 112.50 | 2 | 113.50 | 113.00 | 1 | 32,790 | 0.00% |
|
| 2022/10/11 | 8 | 115.00 | 12 | 115.29 | 112.00 | -4 | 32,949 | -0.01% |
|
| 2022/10/07 | 9.1 | 121.33 | 4 | 121.38 | 120.00 | 5.1 | 33,045 | 0.02% |
|
| 2022/10/06 | 2 | 122.50 | 4 | 123.50 | 123.50 | -2 | 33,041 | -0.01% |
|
| 2022/10/05 | 12 | 123.33 | 4 | 123.88 | 121.50 | 8 | 33,122 | 0.02% |
|
| 2022/10/04 | 6 | 119.34 | 6 | 120.67 | 122.50 | 0 | 32,909 | 0.00% |
|
| 2022/10/03 | 11 | 115.45 | 17 | 116.59 | 117.50 | -6 | 32,733 | -0.02% |
|
| 2022/09/30 | 52.4 | 112.29 | 49 | 116.70 | 117.50 | 3.4 | 33,043 | 0.01% |
|
| 2022/09/29 | 7 | 115.50 | 15 | 113.93 | 113.00 | -8 | 33,152 | -0.02% |
|
| 2022/09/28 | 27 | 115.76 | 28 | 118.39 | 115.00 | -1 | 33,183 | 0.00% |
|
| 2022/09/27 | 7 | 121.50 | 5 | 122.30 | 123.50 | 2 | 33,283 | 0.01% |
|
| 2022/09/26 | 5 | 118.70 | 12 | 120.17 | 118.00 | -7 | 33,442 | -0.02% |
|
| 2022/09/23 | 2 | 123.00 | 7 | 123.71 | 123.00 | -5 | 33,728 | -0.01% |
|
| 2022/09/22 | 4.1 | 124.99 | 2 | 123.25 | 124.00 | 2.1 | 33,827 | 0.01% |
|
| 2022/09/21 | 3.1 | 127.00 | 12 | 127.08 | 127.50 | -8.9 | 33,785 | -0.03% |
|
| 2022/09/20 | 23.1 | 129.20 | 20 | 129.98 | 129.00 | 3.1 | 34,024 | 0.01% |
|
| 2022/09/19 | 0 | 0.00 | 12 | 132.04 | 131.50 | -12 | 34,086 | -0.04% |
|
| 2022/09/16 | 2 | 131.75 | 11 | 131.59 | 130.00 | -9 | 34,195 | -0.03% |
|
| 2022/09/15 | 2.1 | 133.07 | 0 | 0.00 | 133.00 | 2.1 | 34,302 | 0.01% |
|
| 2022/09/14 | 0.1 | 135.00 | 13 | 135.00 | 135.50 | -13 | 34,700 | -0.04% |
|
| 2022/09/13 | 3 | 140.67 | 1 | 144.50 | 139.00 | 2 | 34,961 | 0.01% |
|
| 2022/09/12 | 13 | 142.81 | 0.1 | 143.00 | 142.50 | 12.9 | 35,100 | 0.04% |
|
| 2022/09/08 | 5.1 | 140.00 | 3 | 139.50 | 139.50 | 2.1 | 36,276 | 0.01% |
|
| 2022/09/07 | 5.5 | 136.95 | 6 | 137.17 | 139.00 | -0.5 | 37,968 | 0.00% |
|
| 2022/09/06 | 0 | 0.00 | 2 | 139.50 | 139.00 | -2 | 38,164 | -0.01% |
|
| 2022/09/05 | 40 | 138.63 | 41 | 140.49 | 138.00 | -1 | 38,203 | 0.00% |
|
| 2022/09/02 | 7 | 138.07 | 9 | 139.00 | 138.50 | -2 | 38,114 | -0.01% |
|
| 2022/09/01 | 21.4 | 141.17 | 6 | 143.67 | 138.00 | 15.4 | 37,632 | 0.04% |
|
| 2022/08/31 | 6 | 151.42 | 8 | 151.00 | 151.50 | -2 | 36,962 | -0.01% |
|
| 2022/08/30 | 1 | 152.50 | 2 | 153.25 | 153.00 | -1 | 37,023 | 0.00% |
|
| 2022/08/29 | 5.1 | 149.33 | 1 | 149.00 | 151.50 | 4.1 | 37,115 | 0.01% |
|
| 2022/08/26 | 5.1 | 157.20 | 5 | 156.80 | 156.50 | 0.1 | 36,956 | 0.00% |
|
| 2022/08/25 | 6.1 | 155.33 | 9 | 156.44 | 154.50 | -3 | 37,138 | -0.01% |
|
| 2022/08/24 | 4 | 154.13 | 8 | 154.00 | 154.50 | -4 | 37,485 | -0.01% |
|
| 2022/08/23 | 33.1 | 157.74 | 13 | 157.88 | 154.50 | 20.1 | 37,409 | 0.05% |
|
| 2022/08/22 | 10.3 | 164.48 | 10 | 165.75 | 163.50 | 0.3 | 37,361 | 0.00% |
|
| 2022/08/19 | 3 | 163.31 | 15.1 | 162.39 | 163.50 | -12 | 37,206 | -0.03% |
|
| 2022/08/18 | 16.1 | 156.58 | 16 | 157.59 | 160.00 | 0.1 | 37,362 | 0.00% |
|
| 2022/08/17 | 11.1 | 159.77 | 6 | 160.58 | 159.00 | 5.1 | 37,299 | 0.01% |
|
| 2022/08/16 | 8 | 161.75 | 4 | 163.13 | 162.50 | 4 | 37,334 | 0.01% |
|
| 2022/08/15 | 8 | 163.50 | 11.1 | 164.18 | 163.50 | -3.1 | 37,170 | -0.01% |
|
| 2022/08/12 | 4 | 157.00 | 22.4 | 156.50 | 158.00 | -18.4 | 36,528 | -0.05% |
|
| 2022/08/11 | 6 | 153.42 | 6 | 154.58 | 152.50 | 0 | 36,305 | 0.00% |
|
| 2022/08/10 | 11 | 152.77 | 1 | 155.00 | 150.00 | 10 | 36,250 | 0.03% |
|
| 2022/08/09 | 3 | 154.67 | 4 | 154.00 | 154.00 | -1 | 36,220 | 0.00% |
|
| 2022/08/08 | 6 | 150.33 | 7 | 149.00 | 153.00 | -1 | 36,151 | 0.00% |
|
| 2022/08/05 | 12 | 150.71 | 11 | 150.82 | 150.50 | 1 | 36,140 | 0.00% |
|
| 2022/08/04 | 21 | 147.12 | 20 | 145.85 | 146.00 | 1 | 35,785 | 0.00% |
|
| 2022/08/03 | 28.2 | 146.80 | 23 | 147.46 | 147.50 | 5.2 | 35,343 | 0.01% |
|
| 2022/08/02 | 14.2 | 149.46 | 8 | 147.94 | 148.00 | 6.2 | 35,063 | 0.02% |
|
| 2022/08/01 | 13.4 | 154.87 | 29 | 153.79 | 155.00 | -15.6 | 34,607 | -0.05% |
|
| 2022/07/29 | 58.2 | 159.31 | 44 | 159.17 | 158.50 | 14.2 | 34,030 | 0.04% |
|
| 2022/07/28 | 48.7 | 167.71 | 15 | 170.10 | 162.00 | 33.7 | 33,366 | 0.10% |
|
| 2022/07/27 | 50 | 172.14 | 62 | 176.87 | 179.50 | -12 | 32,397 | -0.04% |
|
| 2022/07/26 | 23 | 171.76 | 8.3 | 168.65 | 170.00 | 14.7 | 31,648 | 0.05% |
|
| 2022/07/25 | 7 | 175.21 | 2.2 | 177.09 | 176.00 | 4.8 | 31,695 | 0.02% |
|
| 2022/07/22 | 3 | 178.33 | 6 | 177.50 | 177.00 | -3 | 32,085 | -0.01% |
|
| 2022/07/21 | 9 | 175.50 | 9.1 | 175.27 | 177.50 | -0.1 | 32,633 | 0.00% |
|
| 2022/07/20 | 3 | 169.33 | 11.1 | 169.82 | 170.50 | -8.1 | 32,356 | -0.03% |
|
| 2022/07/19 | 12.4 | 165.05 | 19 | 164.66 | 164.00 | -6.6 | 31,985 | -0.02% |
|
| 2022/07/18 | 3 | 161.00 | 10.1 | 163.67 | 163.50 | -7.1 | 31,886 | -0.02% |
|
| 2022/07/15 | 4 | 155.37 | 10 | 155.60 | 156.50 | -6 | 31,603 | -0.02% |
|
| 2022/07/14 | 7 | 152.57 | 15 | 153.47 | 153.50 | -8 | 31,402 | -0.03% |
|
| 2022/07/13 | 6 | 153.50 | 10 | 154.30 | 149.50 | -4 | 31,220 | -0.01% |
|
| 2022/07/12 | 16 | 151.91 | 2 | 150.00 | 148.50 | 14 | 31,142 | 0.04% |
|
| 2022/07/11 | 7 | 156.07 | 5 | 153.60 | 153.00 | 2 | 31,094 | 0.01% |
|
| 2022/07/08 | 14 | 158.54 | 4 | 158.88 | 157.50 | 10 | 30,828 | 0.03% |
|
| 2022/07/07 | 18 | 156.83 | 30 | 153.73 | 156.50 | -12 | 30,399 | -0.04% |
|
| 2022/07/06 | 4 | 151.13 | 1 | 148.50 | 147.50 | 3 | 30,012 | 0.01% |
|
| 2022/07/05 | 11 | 152.00 | 16 | 153.75 | 153.50 | -5 | 29,996 | -0.02% |
|
| 2022/07/04 | 10.2 | 151.13 | 9 | 151.11 | 149.00 | 1.2 | 29,582 | 0.00% |
|
| 2022/07/01 | 12 | 153.29 | 26 | 146.04 | 146.00 | -14 | 29,430 | -0.05% |
|
| 2022/06/30 | 20 | 158.20 | 7 | 159.21 | 158.50 | 13 | 29,122 | 0.04% |
|
| 2022/06/29 | 0 | 0.00 | 11 | 161.36 | 162.50 | -11 | 29,127 | -0.04% |
|
| 2022/06/28 | 14 | 159.93 | 6 | 160.75 | 161.00 | 8 | 29,070 | 0.03% |
|
| 2022/06/27 | 17 | 166.91 | 21 | 168.88 | 167.50 | -4 | 29,029 | -0.01% |
|
| 2022/06/24 | 14.5 | 160.76 | 23 | 162.41 | 160.50 | -8.5 | 28,920 | -0.03% |
|
| 2022/06/23 | 41 | 159.94 | 32 | 158.77 | 159.00 | 9 | 28,778 | 0.03% |
|
| 2022/06/22 | 21 | 161.31 | 14 | 158.54 | 158.00 | 7 | 28,839 | 0.02% |
|
| 2022/06/21 | 47 | 168.64 | 70 | 165.16 | 169.50 | -23 | 28,464 | -0.08% |
|
| 2022/06/20 | 15 | 160.30 | 7 | 160.86 | 157.50 | 8 | 28,086 | 0.03% |
|
| 2022/06/17 | 42 | 163.69 | 34 | 163.81 | 166.00 | 8 | 27,775 | 0.03% |
|
| 2022/06/16 | 46 | 172.47 | 36.1 | 172.49 | 165.50 | 10 | 26,598 | 0.04% |
|
| 2022/06/15 | 52.1 | 188.77 | 17 | 185.16 | 183.00 | 35.1 | 24,896 | 0.14% |
|
| 2022/06/14 | 18 | 197.97 | 21 | 200.50 | 201.50 | -3 | 24,619 | -0.01% |
|
| 2022/06/13 | 14 | 201.21 | 4.1 | 200.50 | 200.00 | 9.9 | 24,809 | 0.04% |
|
| 2022/06/10 | 1.3 | 204.23 | 1 | 205.50 | 206.50 | 0.3 | 25,100 | 0.00% |
|
| 2022/06/09 | 7 | 207.36 | 3 | 207.50 | 206.50 | 4 | 25,540 | 0.02% |
|
| 2022/06/08 | 2 | 202.50 | 8 | 204.25 | 204.50 | -6 | 25,585 | -0.02% |
|
| 2022/06/07 | 10 | 200.20 | 3 | 200.50 | 200.00 | 7 | 25,898 | 0.03% |
|
| 2022/06/06 | 1.1 | 203.52 | 3 | 205.50 | 203.50 | -2 | 26,165 | -0.01% |
|
| 2022/06/02 | 8 | 203.56 | 7 | 203.79 | 203.50 | 1 | 26,590 | 0.00% |
|
| 2022/06/01 | 18.2 | 207.33 | 3 | 207.33 | 205.50 | 15.2 | 26,890 | 0.06% |
|
| 2022/05/31 | 4 | 214.13 | 11 | 214.95 | 215.50 | -7 | 26,755 | -0.03% |
|
| 2022/05/30 | 4 | 213.63 | 14 | 212.68 | 213.00 | -10 | 26,804 | -0.04% |
|
| 2022/05/27 | 5 | 201.80 | 3 | 203.00 | 201.50 | 2 | 26,707 | 0.01% |
|
| 2022/05/26 | 26 | 205.54 | 11 | 206.86 | 201.50 | 15 | 27,153 | 0.06% |
|
| 2022/05/25 | 30 | 210.88 | 38 | 210.76 | 213.00 | -8 | 27,629 | -0.03% |
|
| 2022/05/24 | 21.4 | 208.75 | 2 | 205.00 | 204.00 | 19.4 | 28,654 | 0.07% |
|
| 2022/05/23 | 20 | 217.83 | 17.5 | 216.10 | 216.00 | 2.5 | 28,816 | 0.01% |
|
| 2022/05/20 | 5 | 219.40 | 6 | 219.08 | 217.00 | -1 | 29,177 | 0.00% |
|
| 2022/05/19 | 8 | 215.63 | 2 | 218.50 | 219.00 | 6 | 29,942 | 0.02% |
|
| 2022/05/18 | 5.5 | 223.55 | 12 | 224.83 | 222.50 | -6.5 | 30,060 | -0.02% |
|
| 2022/05/17 | 5 | 219.20 | 17 | 218.65 | 219.50 | -12 | 30,272 | -0.04% |
|
| 2022/05/16 | 17.1 | 216.42 | 12 | 219.75 | 214.50 | 5.1 | 30,309 | 0.02% |
|
| 2022/05/13 | 4 | 214.63 | 20 | 214.45 | 215.00 | -16 | 30,139 | -0.05% |
|
| 2022/05/12 | 8 | 210.69 | 7 | 212.43 | 208.50 | 1 | 30,285 | 0.00% |
|
| 2022/05/11 | 9 | 212.72 | 3 | 212.33 | 212.00 | 6 | 30,484 | 0.02% |
|
| 2022/05/10 | 12.1 | 207.93 | 33 | 213.08 | 216.50 | -20.9 | 30,940 | -0.07% |
|
| 2022/05/09 | 12 | 211.13 | 27 | 212.52 | 211.00 | -15 | 30,922 | -0.05% |
|
| 2022/05/06 | 31 | 209.52 | 5 | 210.70 | 208.00 | 26 | 30,785 | 0.08% |
|
| 2022/05/05 | 36.1 | 220.62 | 14 | 222.64 | 218.00 | 22.1 | 30,673 | 0.07% |
|
| 2022/05/04 | 18 | 217.25 | 26 | 218.90 | 217.50 | -8 | 30,545 | -0.03% |
|
| 2022/05/03 | 6.1 | 213.76 | 6 | 214.50 | 213.50 | 0.1 | 30,705 | 0.00% |
|
| 2022/04/29 | 7.1 | 210.41 | 15 | 212.73 | 213.00 | -7.9 | 31,125 | -0.03% |
|
| 2022/04/28 | 22 | 209.89 | 11 | 209.14 | 205.50 | 11 | 30,759 | 0.04% |
|
| 2022/04/27 | 38 | 212.38 | 63 | 209.22 | 216.50 | -25 | 30,313 | -0.08% |
|
| 2022/04/26 | 20 | 200.40 | 8 | 200.06 | 199.50 | 12 | 29,572 | 0.04% |
|
| 2022/04/25 | 14 | 202.75 | 4 | 204.88 | 202.00 | 10 | 29,559 | 0.03% |
|
| 2022/04/22 | 10 | 211.05 | 3 | 211.17 | 210.00 | 7 | 29,503 | 0.02% |
|
| 2022/04/21 | 7 | 218.86 | 2 | 218.50 | 220.00 | 5 | 29,467 | 0.02% |
|
| 2022/04/20 | 0 | 217.83 | 14.6 | 217.52 | 220.00 | -14.6 | 29,621 | -0.05% |
|
| 2022/04/19 | 4.1 | 211.00 | 4.5 | 211.78 | 210.50 | -0.4 | 29,648 | 0.00% |
|
| 2022/04/18 | 8 | 205.88 | 21 | 204.40 | 206.50 | -13 | 29,942 | -0.04% |
|
| 2022/04/15 | 15 | 210.50 | 4 | 206.63 | 205.00 | 11 | 30,175 | 0.04% |
|
| 2022/04/14 | 0 | 0.00 | 10 | 220.05 | 217.50 | -10 | 30,373 | -0.03% |
|
| 2022/04/13 | 13 | 214.96 | 2 | 216.75 | 216.50 | 11 | 30,535 | 0.04% |
|
| 2022/04/12 | 8 | 218.81 | 9 | 217.61 | 215.00 | -1 | 30,631 | 0.00% |
|
| 2022/04/11 | 11.2 | 217.32 | 3 | 216.33 | 213.50 | 8.2 | 30,835 | 0.03% |
|
| 2022/04/08 | 15.2 | 229.29 | 20 | 230.00 | 231.00 | -4.8 | 30,643 | -0.02% |
|
| 2022/04/07 | 15.1 | 231.29 | 24 | 233.25 | 227.00 | -8.9 | 30,609 | -0.03% |
|
| 2022/04/06 | 39.4 | 232.91 | 19 | 231.45 | 230.50 | 20.4 | 30,340 | 0.07% |
|
| 2022/04/01 | 21.1 | 243.81 | 7 | 243.93 | 243.50 | 14.1 | 30,397 | 0.05% |
|
| 2022/03/31 | 10 | 245.35 | 8 | 248.44 | 249.00 | 2 | 30,462 | 0.01% |
|
| 2022/03/30 | 13 | 249.54 | 16 | 249.06 | 248.50 | -3 | 31,026 | -0.01% |
|
| 2022/03/29 | 20 | 244.03 | 19 | 245.24 | 244.00 | 1 | 30,997 | 0.00% |
|
| 2022/03/28 | 15.1 | 240.46 | 16 | 240.88 | 241.00 | -0.9 | 30,908 | 0.00% |
|
| 2022/03/25 | 16 | 241.19 | 24 | 243.00 | 246.00 | -8 | 30,920 | -0.03% |
|
| 2022/03/24 | 9 | 237.78 | 12 | 237.13 | 238.50 | -3 | 31,276 | -0.01% |
|
| 2022/03/23 | 16 | 238.13 | 12 | 238.33 | 239.00 | 4 | 31,287 | 0.01% |
|
| 2022/03/22 | 2 | 231.50 | 13 | 228.04 | 232.00 | -11 | 31,155 | -0.04% |
|
| 2022/03/21 | 22 | 225.00 | 38.1 | 226.54 | 226.00 | -16 | 31,103 | -0.05% |
|
| 2022/03/18 | 23.1 | 218.83 | 10 | 219.50 | 219.50 | 13.1 | 31,121 | 0.04% |
|
| 2022/03/17 | 9 | 223.44 | 30.1 | 224.34 | 225.50 | -21.1 | 31,208 | -0.07% |
|
| 2022/03/16 | 36 | 214.92 | 16 | 216.97 | 212.50 | 20 | 31,179 | 0.06% |
|
| 2022/03/15 | 19.1 | 219.12 | 19 | 218.24 | 217.50 | 0.1 | 31,113 | 0.00% |
|
| 2022/03/14 | 19 | 225.34 | 18 | 228.86 | 225.00 | 1 | 31,009 | 0.00% |
|
| 2022/03/11 | 23 | 236.15 | 98 | 235.95 | 235.50 | -75 | 30,728 | -0.24% |
|
| 2022/03/10 | 31 | 239.68 | 21 | 238.93 | 241.00 | 10 | 30,780 | 0.03% |
|
| 2022/03/09 | 81 | 224.65 | 23 | 224.37 | 227.00 | 58 | 30,999 | 0.19% |
|
| 2022/03/08 | 20 | 223.00 | 15 | 223.77 | 216.00 | 5 | 30,961 | 0.02% |
|
| 2022/03/07 | 77 | 223.23 | 64 | 224.02 | 222.00 | 13 | 31,407 | 0.04% |
|
| 2022/03/04 | 12 | 246.08 | 14 | 248.18 | 245.00 | -2 | 31,477 | -0.01% |
|
| 2022/03/03 | 7 | 247.43 | 8 | 253.44 | 246.00 | -1 | 31,984 | 0.00% |
|
| 2022/03/02 | 33.1 | 248.66 | 16 | 247.34 | 250.00 | 17.1 | 32,633 | 0.05% |
|
| 2022/03/01 | 25 | 251.26 | 15 | 250.87 | 246.50 | 10 | 32,721 | 0.03% |
|
| 2022/02/25 | 47.1 | 258.37 | 230 | 256.72 | 254.00 | -183 | 32,163 | -0.57% |
大賣/鉅額交易
|
| 2022/02/24 | 46.1 | 244.22 | 32.1 | 245.80 | 243.00 | 14 | 31,324 | 0.04% |
|
| 2022/02/23 | 19 | 236.18 | 15 | 238.03 | 240.50 | 4 | 30,098 | 0.01% |
|
| 2022/02/21 | 17.3 | 238.88 | 14 | 239.04 | 237.50 | 3.3 | 29,981 | 0.01% |
|
| 2022/02/18 | 121 | 242.36 | 112.6 | 243.65 | 242.00 | 8.5 | 29,739 | 0.03% |
大買/大賣/
|
| 2022/02/17 | 16 | 234.59 | 18 | 235.67 | 234.50 | -2 | 29,288 | -0.01% |
|
| 2022/02/16 | 41 | 234.13 | 18.2 | 234.56 | 233.50 | 22.8 | 29,726 | 0.08% |
|
| 2022/02/15 | 14 | 225.43 | 13.2 | 223.72 | 222.50 | 0.8 | 29,955 | 0.00% |
|
| 2022/02/14 | 4 | 217.25 | 3 | 217.83 | 217.50 | 1 | 30,312 | 0.00% |
|
| 2022/02/11 | 2 | 222.75 | 13 | 222.35 | 222.00 | -11 | 30,787 | -0.04% |
|
| 2022/02/10 | 15.2 | 219.17 | 6.5 | 220.41 | 217.50 | 8.7 | 31,135 | 0.03% |
|
| 2022/02/09 | 135.5 | 220.14 | 20.2 | 215.53 | 221.50 | 115.3 | 31,084 | 0.37% |
大買/鉅額交易
|
| 2022/02/08 | 10 | 205.45 | 15 | 206.90 | 205.50 | -5 | 31,235 | -0.02% |
|
| 2022/02/07 | 27 | 202.00 | 23 | 202.41 | 203.00 | 4 | 31,609 | 0.01% |
|
| 2022/01/26 | 17 | 200.53 | 13 | 203.04 | 200.00 | 4 | 32,474 | 0.01% |
|
| 2022/01/25 | 10 | 201.85 | 7 | 202.71 | 200.50 | 3 | 33,702 | 0.01% |
|
| 2022/01/24 | 7 | 203.29 | 17 | 199.68 | 207.00 | -10 | 34,432 | -0.03% |
|
| 2022/01/21 | 44 | 207.10 | 23 | 202.61 | 201.00 | 21 | 35,464 | 0.06% |
|
| 2022/01/20 | 0 | 0.00 | 4 | 215.50 | 222.00 | -4 | 36,943 | -0.01% |
|
| 2022/01/19 | 10 | 216.75 | 9 | 216.44 | 215.50 | 1 | 37,518 | 0.00% |
|
| 2022/01/18 | 8 | 224.00 | 9 | 225.61 | 222.00 | -1 | 38,503 | 0.00% |
|
| 2022/01/17 | 9 | 222.28 | 7 | 223.93 | 221.50 | 2 | 39,119 | 0.01% |
|
| 2022/01/14 | 0.1 | 213.50 | 2 | 212.50 | 220.00 | -1.9 | 39,465 | 0.00% |
|
| 2022/01/13 | 5 | 218.30 | 9 | 217.33 | 218.00 | -4 | 39,962 | -0.01% |
|
| 2022/01/12 | 36 | 215.08 | 31 | 215.74 | 216.00 | 5 | 41,611 | 0.01% |
|
| 2022/01/11 | 5.1 | 209.67 | 9 | 208.94 | 208.50 | -3.9 | 42,418 | -0.01% |
|
| 2022/01/10 | 9.3 | 209.92 | 5 | 212.70 | 209.50 | 4.3 | 42,602 | 0.01% |
|
| 2022/01/07 | 7 | 216.93 | 8 | 218.94 | 217.50 | -1 | 42,644 | 0.00% |
|
| 2022/01/06 | 24.1 | 223.48 | 27 | 224.30 | 221.00 | -2.9 | 42,499 | -0.01% |
|
| 2022/01/05 | 16 | 231.56 | 11 | 235.27 | 230.00 | 5 | 42,443 | 0.01% |
|
| 2022/01/04 | 12 | 233.13 | 18 | 234.97 | 237.00 | -6 | 42,333 | -0.01% |
|
| 2022/01/03 | 10 | 235.65 | 23.1 | 237.84 | 231.00 | -13.1 | 42,224 | -0.03% |
|
| 2021/12/30 | 21.2 | 233.08 | 9 | 231.33 | 231.00 | 12.2 | 42,145 | 0.03% |
|
| 2021/12/29 | 24.3 | 235.92 | 15 | 236.17 | 233.00 | 9.3 | 42,103 | 0.02% |
|
| 2021/12/28 | 13 | 237.12 | 18 | 238.72 | 239.00 | -5 | 42,363 | -0.01% |
|
| 2021/12/27 | 27 | 242.67 | 33 | 242.56 | 236.00 | -6 | 42,571 | -0.01% |
|
| 2021/12/24 | 27.5 | 238.91 | 17 | 238.79 | 239.00 | 10.5 | 42,333 | 0.02% |
|
| 2021/12/23 | 31 | 236.53 | 26.3 | 237.31 | 240.00 | 4.7 | 42,380 | 0.01% |
|
| 2021/12/22 | 11 | 224.86 | 17 | 226.27 | 227.50 | -6 | 41,890 | -0.01% |
|
| 2021/12/21 | 5 | 216.60 | 11 | 221.00 | 222.50 | -6 | 41,888 | -0.01% |
|
| 2021/12/20 | 11.1 | 220.00 | 12 | 220.92 | 218.00 | -1 | 42,008 | 0.00% |
|
| 2021/12/17 | 22.1 | 222.55 | 20.2 | 226.26 | 222.00 | 1.9 | 41,913 | 0.00% |
|
| 2021/12/16 | 16 | 222.91 | 10 | 224.30 | 225.00 | 6 | 41,271 | 0.01% |
|
| 2021/12/15 | 19 | 220.45 | 26 | 219.27 | 221.50 | -7 | 41,202 | -0.02% |
|
| 2021/12/14 | 9 | 216.78 | 11 | 217.82 | 216.00 | -2 | 41,149 | 0.00% |
|
| 2021/12/13 | 10 | 221.55 | 7 | 223.86 | 220.50 | 3 | 41,250 | 0.01% |
|
| 2021/12/10 | 5 | 218.70 | 19 | 221.66 | 224.50 | -14 | 41,011 | -0.03% |
|
| 2021/12/09 | 25 | 223.16 | 8 | 223.25 | 218.00 | 17 | 40,704 | 0.04% |
|
| 2021/12/08 | 3 | 222.17 | 25 | 222.16 | 221.00 | -22 | 40,307 | -0.05% |
|
| 2021/12/07 | 26.1 | 220.16 | 24 | 223.17 | 216.50 | 2.1 | 40,093 | 0.01% |
|
| 2021/12/06 | 22 | 217.48 | 22 | 218.61 | 219.00 | 0 | 39,898 | 0.00% |
|
| 2021/12/03 | 11.1 | 215.14 | 27 | 216.09 | 217.50 | -15.9 | 40,230 | -0.04% |
|
| 2021/12/02 | 38.4 | 217.98 | 24.1 | 220.72 | 213.00 | 14.3 | 40,435 | 0.04% |
|
| 2021/12/01 | 31.1 | 223.21 | 16 | 224.06 | 223.50 | 15.1 | 40,183 | 0.04% |
|
| 2021/11/30 | 33 | 225.15 | 34.2 | 225.03 | 228.00 | -1.1 | 40,365 | 0.00% |
|
| 2021/11/29 | 33.1 | 208.55 | 25 | 208.00 | 213.00 | 8.1 | 39,603 | 0.02% |
|
| 2021/11/26 | 38 | 207.17 | 31 | 207.03 | 207.50 | 7 | 39,141 | 0.02% |
|
| 2021/11/25 | 128 | 203.16 | 136 | 204.87 | 210.50 | -8 | 38,392 | -0.02% |
大買/大賣/
|
| 2021/11/24 | 53 | 199.57 | 44 | 199.24 | 198.50 | 9 | 37,769 | 0.02% |
|
| 2021/11/23 | 3 | 197.67 | 8 | 196.81 | 197.00 | -5 | 37,719 | -0.01% |
|
| 2021/11/22 | 14 | 191.75 | 14 | 195.11 | 196.00 | 0 | 37,712 | 0.00% |
|
| 2021/11/19 | 10 | 194.50 | 36 | 195.25 | 195.50 | -26 | 37,944 | -0.07% |
|
| 2021/11/18 | 26.2 | 193.09 | 12 | 192.62 | 192.50 | 14.2 | 37,931 | 0.04% |
|
| 2021/11/17 | 9.5 | 194.62 | 26 | 196.54 | 198.00 | -16.5 | 37,752 | -0.04% |
|
| 2021/11/16 | 25.1 | 194.53 | 25 | 194.90 | 195.00 | 0.1 | 37,770 | 0.00% |
|
| 2021/11/15 | 34.3 | 199.23 | 18 | 202.31 | 196.00 | 16.3 | 37,550 | 0.04% |
|
| 2021/11/12 | 29 | 201.95 | 33.2 | 201.10 | 202.00 | -4.2 | 37,218 | -0.01% |
|
| 2021/11/11 | 69.1 | 197.17 | 47 | 198.40 | 195.00 | 22.1 | 36,710 | 0.06% |
|
| 2021/11/10 | 19 | 196.26 | 27 | 195.72 | 199.50 | -8 | 36,293 | -0.02% |
|
| 2021/11/09 | 22 | 195.39 | 29.1 | 195.16 | 192.50 | -7.1 | 36,056 | -0.02% |
|
| 2021/11/08 | 15 | 189.50 | 7 | 189.71 | 190.00 | 8 | 35,453 | 0.02% |
|
| 2021/11/05 | 24.3 | 189.20 | 32.1 | 190.82 | 195.00 | -7.8 | 35,339 | -0.02% |
|
| 2021/11/04 | 28 | 192.89 | 36 | 193.00 | 190.00 | -8 | 34,840 | -0.02% |
|
| 2021/11/03 | 71.3 | 189.09 | 43 | 186.69 | 187.50 | 28.3 | 34,226 | 0.08% |
|
| 2021/11/02 | 32.1 | 195.14 | 68.1 | 195.87 | 196.00 | -36 | 33,303 | -0.11% |
|
| 2021/11/01 | 80 | 194.48 | 33 | 191.27 | 189.00 | 47 | 32,188 | 0.15% |
|
| 2021/10/29 | 40 | 183.86 | 47.1 | 183.22 | 190.00 | -7.1 | 31,402 | -0.02% |
|
| 2021/10/28 | 58 | 177.42 | 52 | 178.42 | 178.50 | 6 | 30,448 | 0.02% |
|
| 2021/10/27 | 37 | 170.88 | 56.1 | 170.56 | 171.50 | -19.1 | 28,531 | -0.07% |
|
| 2021/10/26 | 55 | 156.34 | 59 | 156.38 | 156.00 | -4 | 28,742 | -0.01% |
|
| 2021/10/25 | 19 | 149.82 | 42 | 149.20 | 150.50 | -23 | 29,124 | -0.08% |
|
| 2021/10/22 | 6.1 | 144.82 | 7 | 144.93 | 143.50 | -0.9 | 29,002 | 0.00% |
|
| 2021/10/21 | 15 | 143.47 | 17 | 144.38 | 142.00 | -2 | 28,860 | -0.01% |
|
| 2021/10/20 | 84.1 | 145.08 | 68 | 145.32 | 145.50 | 16.1 | 28,646 | 0.06% |
|
| 2021/10/19 | 29 | 138.17 | 34 | 138.79 | 141.50 | -5 | 27,469 | -0.02% |
|
| 2021/10/18 | 14 | 129.79 | 19 | 128.95 | 129.00 | -5 | 27,003 | -0.02% |
|
| 2021/10/15 | 10 | 126.80 | 13 | 126.15 | 126.00 | -3 | 27,093 | -0.01% |
|
| 2021/10/14 | 6 | 116.67 | 4 | 117.13 | 117.00 | 2 | 26,922 | 0.01% |
|
| 2021/10/13 | 10 | 117.15 | 1 | 117.00 | 116.00 | 9 | 26,806 | 0.03% |
|
| 2021/10/12 | 8 | 125.81 | 3 | 124.00 | 124.00 | 5 | 26,618 | 0.02% |
|
| 2021/10/08 | 7 | 129.36 | 9 | 128.67 | 130.00 | -2 | 26,985 | -0.01% |
|
| 2021/10/07 | 4 | 123.88 | 11 | 125.41 | 126.50 | -7 | 27,350 | -0.03% |
|
| 2021/10/06 | 5 | 125.10 | 4 | 124.00 | 121.50 | 1 | 27,579 | 0.00% |
|
| 2021/10/05 | 9 | 125.44 | 13 | 123.27 | 125.50 | -4 | 28,182 | -0.01% |
|
| 2021/10/04 | 10 | 124.25 | 4 | 125.63 | 122.50 | 6 | 28,552 | 0.02% |
|
| 2021/10/01 | 14 | 130.07 | 16 | 129.84 | 127.50 | -2 | 29,957 | -0.01% |
|
| 2021/09/30 | 21.1 | 130.40 | 23 | 130.17 | 132.00 | -1.9 | 30,758 | -0.01% |
|
| 2021/09/29 | 6 | 131.08 | 9 | 132.61 | 131.00 | -3 | 30,847 | -0.01% |
|
| 2021/09/28 | 7 | 132.00 | 7 | 133.07 | 137.00 | 0 | 31,223 | 0.00% |
|
| 2021/09/27 | 10.1 | 138.60 | 7 | 139.71 | 138.00 | 3.1 | 31,120 | 0.01% |
|
| 2021/09/24 | 9 | 143.56 | 8 | 144.25 | 143.00 | 1 | 31,299 | 0.00% |
|
| 2021/09/23 | 13 | 143.85 | 5 | 144.10 | 142.00 | 8 | 31,283 | 0.03% |
|
| 2021/09/22 | 6.1 | 141.51 | 4 | 141.50 | 141.00 | 2.1 | 31,298 | 0.01% |
|
| 2021/09/17 | 7 | 146.79 | 7 | 144.64 | 147.50 | 0 | 31,413 | 0.00% |
|
| 2021/09/16 | 14 | 146.07 | 12 | 145.92 | 145.50 | 2 | 31,702 | 0.01% |
|
| 2021/09/15 | 3 | 142.67 | 5 | 142.70 | 141.50 | -2 | 32,148 | -0.01% |
|
| 2021/09/14 | 8 | 143.06 | 11 | 143.41 | 142.50 | -3 | 32,906 | -0.01% |
|
| 2021/09/13 | 6 | 144.83 | 9 | 143.67 | 144.50 | -3 | 34,201 | -0.01% |
|
| 2021/09/10 | 9 | 144.61 | 8 | 142.69 | 145.50 | 1 | 34,822 | 0.00% |
|
| 2021/09/09 | 15 | 143.37 | 12 | 142.54 | 144.00 | 3 | 35,693 | 0.01% |
|
| 2021/09/08 | 19 | 142.39 | 18 | 142.69 | 143.00 | 1 | 36,309 | 0.00% |
|
| 2021/09/07 | 17 | 148.35 | 67 | 152.69 | 148.50 | -50 | 36,278 | -0.14% |
|
| 2021/09/06 | 67 | 156.40 | 15 | 154.77 | 154.50 | 52 | 36,028 | 0.14% |
|
| 2021/09/03 | 6 | 153.92 | 12.6 | 152.43 | 155.00 | -6.6 | 36,071 | -0.02% |
|
| 2021/09/02 | 5 | 147.80 | 11 | 149.77 | 147.50 | -6 | 36,138 | -0.02% |
|
| 2021/09/01 | 9 | 148.11 | 24 | 148.94 | 148.50 | -15 | 36,936 | -0.04% |
|
| 2021/08/31 | 15 | 146.57 | 12 | 147.04 | 147.50 | 3 | 38,702 | 0.01% |
|
| 2021/08/30 | 19 | 146.87 | 8.2 | 148.01 | 148.00 | 10.8 | 40,199 | 0.03% |
|
| 2021/08/27 | 15 | 145.07 | 22.2 | 143.86 | 144.50 | -7.2 | 40,642 | -0.02% |
|
| 2021/08/26 | 5 | 142.00 | 2 | 142.50 | 139.50 | 3 | 41,119 | 0.01% |
|
| 2021/08/25 | 8 | 142.94 | 14 | 143.21 | 142.50 | -6 | 41,272 | -0.01% |
|
| 2021/08/24 | 4 | 137.88 | 2 | 140.00 | 136.50 | 2 | 41,305 | 0.00% |
|
| 2021/08/23 | 7 | 138.00 | 5.2 | 137.52 | 138.00 | 1.8 | 41,850 | 0.00% |
|
| 2021/08/20 | 12 | 133.08 | 18 | 132.72 | 134.00 | -6 | 41,914 | -0.01% |
|
| 2021/08/19 | 18.2 | 132.84 | 12 | 133.83 | 131.00 | 6.2 | 41,943 | 0.01% |
|
| 2021/08/18 | 36 | 133.74 | 40 | 133.95 | 138.00 | -4 | 41,982 | -0.01% |
|
| 2021/08/17 | 26 | 130.60 | 26 | 131.48 | 128.50 | 0 | 42,183 | 0.00% |
|
| 2021/08/16 | 10 | 135.35 | 11 | 134.95 | 136.50 | -1 | 42,389 | 0.00% |
|
| 2021/08/13 | 25 | 137.94 | 17 | 135.26 | 135.00 | 8 | 42,727 | 0.02% |
|
| 2021/08/12 | 12 | 140.63 | 12 | 140.33 | 142.00 | 0 | 42,740 | 0.00% |
|
| 2021/08/11 | 7.2 | 138.76 | 17 | 138.74 | 138.50 | -9.8 | 42,965 | -0.02% |
|
| 2021/08/10 | 37.2 | 141.23 | 36 | 140.47 | 141.00 | 1.2 | 43,419 | 0.00% |
|
| 2021/08/09 | 11 | 145.95 | 12 | 145.67 | 145.00 | -1 | 43,941 | 0.00% |
|
| 2021/08/06 | 22 | 146.02 | 6 | 145.83 | 146.00 | 16 | 44,561 | 0.04% |
|
| 2021/08/05 | 7 | 150.21 | 18 | 149.92 | 148.50 | -11 | 44,987 | -0.02% |
|
| 2021/08/04 | 13 | 148.04 | 10 | 147.85 | 147.00 | 3 | 45,362 | 0.01% |
|
| 2021/08/03 | 10 | 147.65 | 39 | 148.51 | 150.00 | -29 | 45,466 | -0.06% |
|
| 2021/08/02 | 12 | 145.63 | 8 | 145.94 | 145.50 | 4 | 45,164 | 0.01% |
|
| 2021/07/30 | 71.2 | 148.65 | 25 | 148.82 | 146.00 | 46.2 | 45,517 | 0.10% |
|
| 2021/07/29 | 16 | 149.00 | 36 | 149.64 | 151.50 | -20 | 45,311 | -0.04% |
|
| 2021/07/28 | 18 | 133.58 | 8 | 134.81 | 138.00 | 10 | 44,177 | 0.02% |
|
| 2021/07/27 | 12 | 141.21 | 6 | 144.08 | 142.00 | 6 | 44,252 | 0.01% |
|
| 2021/07/26 | 3 | 144.34 | 9.1 | 144.95 | 146.00 | -6.1 | 44,447 | -0.01% |
|
| 2021/07/23 | 15 | 142.60 | 6 | 145.25 | 139.50 | 9 | 45,863 | 0.02% |
|
| 2021/07/22 | 15.1 | 144.89 | 26.7 | 145.08 | 146.50 | -11.6 | 45,892 | -0.03% |
|
| 2021/07/21 | 16 | 142.63 | 9 | 142.28 | 137.50 | 7 | 45,871 | 0.02% |
|
| 2021/07/20 | 6 | 142.58 | 17 | 143.15 | 141.50 | -11 | 46,677 | -0.02% |
|
| 2021/07/19 | 6 | 141.58 | 8 | 143.25 | 142.00 | -2 | 46,741 | 0.00% |
|
| 2021/07/16 | 11.2 | 142.92 | 5.2 | 143.29 | 143.50 | 6 | 46,909 | 0.01% |
|
| 2021/07/15 | 11 | 143.73 | 16 | 143.88 | 143.50 | -5 | 46,916 | -0.01% |
|
| 2021/07/14 | 23 | 141.22 | 28.2 | 140.50 | 143.00 | -5.2 | 46,657 | -0.01% |
|
| 2021/07/13 | 21 | 140.69 | 14 | 141.39 | 136.00 | 7 | 46,685 | 0.01% |
|
| 2021/07/12 | 15 | 143.47 | 9 | 142.22 | 140.50 | 6 | 46,350 | 0.01% |
|
| 2021/07/09 | 19 | 140.37 | 18 | 142.61 | 142.50 | 1 | 45,699 | 0.00% |
|
| 2021/07/08 | 38 | 143.79 | 32 | 145.06 | 141.00 | 6 | 45,170 | 0.01% |
|
| 2021/07/07 | 6 | 137.67 | 11 | 137.95 | 137.00 | -5 | 43,617 | -0.01% |
|
| 2021/07/06 | 24 | 134.23 | 26 | 134.21 | 132.50 | -2 | 42,823 | 0.00% |
|
| 2021/07/05 | 30 | 133.17 | 30 | 132.52 | 132.00 | 0 | 42,622 | 0.00% |
|
| 2021/07/02 | 8 | 125.25 | 10 | 126.60 | 126.50 | -2 | 42,212 | 0.00% |
|
| 2021/07/01 | 9.6 | 123.66 | 8.1 | 123.96 | 123.50 | 1.5 | 42,277 | 0.00% |
|
| 2021/06/30 | 4.2 | 128.64 | 5 | 128.80 | 129.00 | -0.8 | 42,027 | 0.00% |
|
| 2021/06/29 | 4.5 | 128.39 | 6 | 130.17 | 127.50 | -1.6 | 42,316 | 0.00% |
|
| 2021/06/28 | 17.3 | 126.88 | 16.1 | 128.06 | 129.00 | 1.2 | 42,459 | 0.00% |
|
| 2021/06/25 | 22.4 | 129.38 | 12 | 129.46 | 127.50 | 10.4 | 43,049 | 0.02% |
|
| 2021/06/24 | 32.2 | 132.06 | 16 | 132.25 | 131.00 | 16.2 | 42,902 | 0.04% |
|
| 2021/06/23 | 29 | 134.72 | 58 | 135.72 | 132.00 | -29 | 42,736 | -0.07% |
|
| 2021/06/22 | 37 | 137.46 | 45 | 136.56 | 134.50 | -8 | 42,414 | -0.02% |
|
| 2021/06/21 | 14 | 132.21 | 11 | 132.55 | 131.00 | 3 | 41,300 | 0.01% |
|
| 2021/06/18 | 41 | 135.68 | 25 | 133.94 | 130.00 | 16 | 40,949 | 0.04% |
|
| 2021/06/17 | 37 | 133.72 | 34 | 131.16 | 134.00 | 3 | 40,204 | 0.01% |
|
| 2021/06/16 | 13.1 | 129.97 | 22 | 130.14 | 126.00 | -8.9 | 39,790 | -0.02% |
|
| 2021/06/15 | 1.1 | 127.91 | 14 | 128.00 | 127.00 | -12.9 | 39,540 | -0.03% |
|
| 2021/06/11 | 38.1 | 126.17 | 8 | 125.75 | 124.50 | 30.1 | 39,293 | 0.08% |
|
| 2021/06/10 | 36 | 127.44 | 43 | 128.06 | 129.00 | -7 | 38,866 | -0.02% |
|
| 2021/06/09 | 45 | 127.64 | 41 | 128.52 | 127.00 | 4 | 38,364 | 0.01% |
|
| 2021/06/08 | 71 | 130.20 | 66 | 129.71 | 125.50 | 5 | 37,625 | 0.01% |
|
| 2021/06/07 | 64.1 | 122.03 | 72.1 | 122.06 | 127.50 | -8 | 35,915 | -0.02% |
|
| 2021/06/04 | 38 | 117.67 | 22 | 117.93 | 117.50 | 16 | 34,528 | 0.05% |
|
| 2021/06/03 | 5 | 117.10 | 43.1 | 117.60 | 121.50 | -38.1 | 34,260 | -0.11% |
|
| 2021/06/02 | 11 | 111.05 | 16 | 114.56 | 110.50 | -5 | 33,571 | -0.01% |
|
| 2021/06/01 | 62 | 113.72 | 19 | 113.24 | 113.00 | 43 | 33,590 | 0.13% |
|
| 2021/05/31 | 16 | 109.47 | 45 | 109.72 | 112.50 | -29 | 33,698 | -0.09% |
|
| 2021/05/28 | 12 | 104.46 | 12 | 104.54 | 104.50 | 0 | 33,554 | 0.00% |
|
| 2021/05/27 | 6 | 101.25 | 0 | 0.00 | 101.00 | 6 | 33,888 | 0.02% |
|
| 2021/05/26 | 5 | 104.40 | 2 | 106.50 | 103.00 | 3 | 34,331 | 0.01% |
|
| 2021/05/25 | 11 | 106.82 | 190 | 107.71 | 105.50 | -179 | 35,061 | -0.51% |
大賣/鉅額交易
|
| 2021/05/24 | 3 | 101.00 | 8 | 101.81 | 103.50 | -5 | 36,108 | -0.01% |
|
| 2021/05/21 | 5 | 99.30 | 19.1 | 98.16 | 100.50 | -14.1 | 37,302 | -0.04% |
|
| 2021/05/20 | 34 | 97.69 | 17 | 96.82 | 94.60 | 17 | 37,401 | 0.05% |
|
| 2021/05/19 | 8.1 | 99.52 | 9 | 99.59 | 98.10 | -0.9 | 37,295 | 0.00% |
|
| 2021/05/18 | 51 | 99.63 | 68 | 98.67 | 99.70 | -17 | 37,232 | -0.05% |
|
| 2021/05/17 | 31 | 94.01 | 29 | 94.19 | 93.10 | 2 | 37,215 | 0.01% |
|
| 2021/05/14 | 58 | 98.04 | 63 | 98.48 | 95.00 | -5 | 37,677 | -0.01% |
|
| 2021/05/13 | 13 | 93.45 | 17 | 94.16 | 94.60 | -4 | 38,375 | -0.01% |
|
| 2021/05/12 | 12 | 91.94 | 9 | 91.66 | 91.20 | 3 | 38,151 | 0.01% |
|
| 2021/05/11 | 105 | 95.69 | 13 | 97.03 | 96.40 | 92 | 37,916 | 0.24% |
大買/
|
| 2021/05/10 | 1 | 108.50 | 2 | 103.25 | 101.50 | -1 | 37,896 | 0.00% |
|
| 2021/05/07 | 12 | 106.42 | 11 | 107.05 | 106.50 | 1 | 37,982 | 0.00% |
|
| 2021/05/06 | 22 | 103.46 | 14 | 104.00 | 106.50 | 8 | 37,971 | 0.02% |
|
| 2021/05/05 | 9 | 101.78 | 14 | 99.41 | 99.00 | -5 | 37,700 | -0.01% |
|
| 2021/05/04 | 21 | 105.05 | 35 | 102.05 | 104.50 | -14 | 37,873 | -0.04% |
|
| 2021/05/03 | 19 | 111.45 | 18 | 112.14 | 109.50 | 1 | 37,914 | 0.00% |
|
| 2021/04/29 | 32.1 | 116.12 | 39 | 116.62 | 115.00 | -6.9 | 38,351 | -0.02% |
|
| 2021/04/28 | 63 | 112.34 | 64 | 111.80 | 112.50 | -1 | 36,899 | 0.00% |
|
| 2021/04/27 | 8 | 101.00 | 123 | 103.30 | 102.50 | -115 | 36,684 | -0.31% |
大賣/鉅額交易
|
| 2021/04/26 | 81 | 98.10 | 130.2 | 98.61 | 99.80 | -49.2 | 36,282 | -0.14% |
大賣/
|
| 2021/04/23 | 1 | 93.10 | 17 | 93.01 | 94.20 | -16 | 35,756 | -0.04% |
|
| 2021/04/22 | 20 | 93.55 | 12.2 | 93.38 | 90.80 | 7.8 | 36,308 | 0.02% |
|
| 2021/04/21 | 13 | 92.70 | 4 | 93.43 | 92.60 | 9 | 36,378 | 0.02% |
|
| 2021/04/20 | 4 | 93.45 | 2 | 93.45 | 93.30 | 2 | 37,309 | 0.01% |
|
| 2021/04/19 | 4 | 92.93 | 19.2 | 93.03 | 93.20 | -15.2 | 38,595 | -0.04% |
|
| 2021/04/16 | 6 | 89.65 | 46 | 90.14 | 90.10 | -40 | 38,726 | -0.10% |
|
| 2021/04/15 | 16 | 88.07 | 6 | 87.88 | 87.90 | 10 | 39,070 | 0.03% |
|
| 2021/04/14 | 16.1 | 88.15 | 3 | 87.03 | 87.50 | 13.1 | 39,642 | 0.03% |
|
| 2021/04/13 | 15.1 | 90.18 | 1 | 90.10 | 88.00 | 14.1 | 41,201 | 0.03% |
|
| 2021/04/12 | 17 | 90.21 | 4 | 89.95 | 89.60 | 13 | 42,270 | 0.03% |
|
| 2021/04/09 | 9 | 92.51 | 3 | 92.50 | 91.70 | 6 | 43,353 | 0.01% |
|
| 2021/04/08 | 5 | 91.24 | 24 | 92.63 | 92.90 | -19 | 43,479 | -0.04% |
|
| 2021/04/07 | 21 | 91.88 | 7 | 92.13 | 91.40 | 14 | 43,664 | 0.03% |
|
| 2021/04/06 | 4 | 92.80 | 24 | 92.94 | 93.10 | -20 | 43,839 | -0.05% |
|
| 2021/04/01 | 13 | 92.07 | 14 | 92.26 | 91.60 | -1 | 43,770 | 0.00% |
|
| 2021/03/31 | 22 | 91.70 | 19 | 91.64 | 91.50 | 3 | 43,520 | 0.01% |
|
| 2021/03/30 | 10 | 92.56 | 17 | 92.33 | 91.20 | -7 | 43,491 | -0.02% |
|
| 2021/03/29 | 9 | 89.68 | 6 | 90.22 | 89.80 | 3 | 43,283 | 0.01% |
|
| 2021/03/26 | 10 | 88.74 | 17 | 88.95 | 89.90 | -7 | 43,297 | -0.02% |
|
| 2021/03/25 | 10.2 | 86.80 | 7 | 86.21 | 85.90 | 3.2 | 43,389 | 0.01% |
|
| 2021/03/24 | 23 | 88.57 | 10 | 88.50 | 87.90 | 13 | 43,405 | 0.03% |
|
| 2021/03/23 | 27.1 | 88.70 | 23.3 | 88.55 | 88.00 | 3.9 | 44,490 | 0.01% |
|
| 2021/03/22 | 25.1 | 87.68 | 13 | 87.95 | 87.70 | 12.1 | 45,900 | 0.03% |
|
| 2021/03/19 | 36.5 | 89.77 | 27 | 90.10 | 89.00 | 9.5 | 46,716 | 0.02% |
|
| 2021/03/18 | 40 | 92.82 | 47 | 92.23 | 92.10 | -7 | 46,643 | -0.02% |
|
| 2021/03/17 | 0 | 0.00 | 13 | 91.38 | 90.90 | -13 | 47,115 | -0.03% |
|
| 2021/03/16 | 3 | 91.40 | 3 | 90.93 | 90.70 | 0 | 47,263 | 0.00% |
|
| 2021/03/15 | 17 | 90.95 | 10 | 91.11 | 90.60 | 7 | 47,636 | 0.01% |
|
| 2021/03/12 | 20 | 92.01 | 5 | 93.26 | 91.50 | 15 | 47,867 | 0.03% |
|
| 2021/03/11 | 8 | 91.58 | 16 | 91.29 | 92.90 | -8 | 47,966 | -0.02% |
|
| 2021/03/10 | 7 | 88.54 | 8 | 88.94 | 88.70 | -1 | 48,491 | 0.00% |
|
| 2021/03/09 | 22 | 88.03 | 12 | 86.91 | 86.60 | 10 | 48,790 | 0.02% |
|
| 2021/03/08 | 8.2 | 92.00 | 8 | 91.79 | 90.20 | 0.2 | 48,940 | 0.00% |
|
| 2021/03/05 | 18 | 90.84 | 14 | 92.21 | 91.20 | 4 | 50,104 | 0.01% |
|
| 2021/03/04 | 22 | 92.60 | 34 | 92.89 | 92.70 | -12 | 52,442 | -0.02% |
|
| 2021/03/03 | 23.3 | 91.97 | 1 | 91.40 | 91.80 | 22.3 | 53,757 | 0.04% |
|
| 2021/03/02 | 32.1 | 96.07 | 9 | 96.87 | 94.30 | 23.1 | 55,577 | 0.04% |
|
| 2021/02/26 | 7 | 96.40 | 13 | 97.16 | 97.50 | -6 | 56,057 | -0.01% |
|
| 2021/02/25 | 24.1 | 96.37 | 11 | 96.82 | 95.60 | 13.1 | 56,942 | 0.02% |
|
| 2021/02/24 | 49.1 | 98.85 | 65 | 99.93 | 97.00 | -16 | 57,015 | -0.03% |
|
| 2021/02/23 | 45.2 | 99.28 | 28 | 98.71 | 99.60 | 17.2 | 55,581 | 0.03% |
|
| 2021/02/22 | 4 | 95.48 | 13 | 95.83 | 95.40 | -9 | 54,311 | -0.02% |
|
| 2021/02/19 | 3 | 91.47 | 7 | 92.04 | 91.60 | -4 | 53,977 | -0.01% |
|
| 2021/02/18 | 6.1 | 91.26 | 1 | 91.50 | 91.60 | 5.1 | 54,251 | 0.01% |
|
| 2021/02/17 | 16 | 91.08 | 19 | 91.51 | 91.60 | -3 | 54,421 | -0.01% |
|
| 2021/02/05 | 19 | 86.25 | 36.2 | 87.05 | 89.70 | -17.2 | 54,179 | -0.03% |
|
| 2021/02/04 | 270.2 | 82.81 | 105 | 84.52 | 84.10 | 165.2 | 53,694 | 0.31% |
大買/大賣/鉅額交易
|
| 2021/02/03 | 41 | 88.16 | 23 | 88.60 | 86.30 | 18 | 53,575 | 0.03% |
|
| 2021/02/02 | 22 | 87.55 | 23.4 | 88.25 | 88.70 | -1.4 | 54,535 | 0.00% |
|
| 2021/02/01 | 25.2 | 85.93 | 25 | 86.81 | 85.80 | 0.2 | 54,538 | 0.00% |
|
| 2021/01/29 | 11.2 | 88.21 | 3.3 | 86.93 | 86.50 | 7.9 | 55,129 | 0.01% |
|
| 2021/01/28 | 21 | 88.69 | 2 | 88.10 | 88.10 | 19 | 55,493 | 0.03% |
|
| 2021/01/27 | 30.1 | 92.82 | 5 | 92.70 | 92.60 | 25.1 | 55,971 | 0.04% |
|
| 2021/01/26 | 27 | 96.40 | 22 | 96.11 | 94.00 | 5 | 56,395 | 0.01% |
|
| 2021/01/25 | 16.1 | 97.95 | 19 | 98.31 | 95.70 | -2.9 | 57,058 | -0.01% |
|
| 2021/01/22 | 21 | 98.96 | 36 | 99.60 | 101.00 | -15 | 57,884 | -0.03% |
|
| 2021/01/21 | 3 | 95.03 | 8 | 95.09 | 95.60 | -5 | 59,732 | -0.01% |
|
| 2021/01/20 | 21 | 93.48 | 21 | 93.56 | 92.40 | 0 | 61,407 | 0.00% |
|
| 2021/01/19 | 18 | 96.27 | 25 | 96.44 | 96.40 | -7 | 61,789 | -0.01% |
|
| 2021/01/18 | 33 | 95.77 | 19 | 96.13 | 95.00 | 14 | 61,976 | 0.02% |
|
| 2021/01/15 | 21 | 99.74 | 20 | 99.68 | 100.00 | 1 | 61,555 | 0.00% |
|
| 2021/01/14 | 12 | 97.09 | 6 | 97.25 | 96.70 | 6 | 61,284 | 0.01% |
|
| 2021/01/13 | 81.1 | 98.88 | 74 | 98.95 | 97.60 | 7.1 | 61,781 | 0.01% |
|
| 2021/01/12 | 53 | 98.92 | 74 | 97.12 | 99.40 | -21 | 61,431 | -0.03% |
|
| 2021/01/11 | 32 | 94.25 | 30 | 92.93 | 94.90 | 2 | 60,811 | 0.00% |
|
| 2021/01/08 | 12 | 89.95 | 8 | 90.75 | 90.20 | 4 | 61,011 | 0.01% |
|
| 2021/01/07 | 24 | 93.03 | 20 | 93.14 | 92.10 | 4 | 61,312 | 0.01% |
|
| 2021/01/06 | 27 | 95.46 | 48 | 96.07 | 91.10 | -21 | 61,376 | -0.03% |
|
| 2021/01/05 | 38 | 92.14 | 66.3 | 92.74 | 94.30 | -28.3 | 60,159 | -0.05% |
|
| 2021/01/04 | 27 | 91.64 | 48 | 91.02 | 90.50 | -21 | 60,302 | -0.03% |
|
| 2020/12/31 | 42 | 87.60 | 39 | 87.37 | 87.40 | 3 | 60,960 | 0.00% |
|
| 2020/12/30 | 19 | 87.09 | 59 | 87.06 | 86.90 | -40 | 61,035 | -0.07% |
|
| 2020/12/29 | 23 | 85.80 | 42 | 86.52 | 85.70 | -19 | 61,404 | -0.03% |
|
| 2020/12/28 | 3 | 85.17 | 28 | 85.41 | 85.30 | -25 | 61,824 | -0.04% |
|
| 2020/12/25 | 59 | 84.80 | 10.1 | 84.17 | 84.00 | 49 | 62,192 | 0.08% |
|
| 2020/12/24 | 37 | 84.99 | 23 | 85.47 | 84.50 | 14 | 63,048 | 0.02% |
|
| 2020/12/23 | 23 | 85.39 | 34 | 85.93 | 86.20 | -11 | 63,601 | -0.02% |
|
| 2020/12/22 | 12 | 83.35 | 11 | 84.43 | 82.10 | 1 | 63,628 | 0.00% |
|
| 2020/12/21 | 55 | 83.10 | 36 | 83.35 | 84.40 | 19 | 63,914 | 0.03% |
|
| 2020/12/18 | 15 | 85.84 | 20.2 | 86.71 | 85.60 | -5.2 | 63,587 | -0.01% |
|
| 2020/12/17 | 84.2 | 87.64 | 41 | 88.22 | 86.00 | 43.2 | 63,837 | 0.07% |
|
| 2020/12/16 | 21 | 87.95 | 29 | 87.40 | 86.70 | -8 | 63,035 | -0.01% |
|
| 2020/12/15 | 36 | 85.38 | 47 | 85.14 | 85.80 | -11 | 61,831 | -0.02% |
|
| 2020/12/14 | 23 | 82.89 | 40 | 83.32 | 83.80 | -17 | 61,512 | -0.03% |
|
| 2020/12/11 | 31 | 82.42 | 31 | 84.29 | 81.60 | 0 | 61,773 | 0.00% |
|
| 2020/12/10 | 4 | 82.23 | 11 | 82.33 | 82.20 | -7 | 62,338 | -0.01% |
|
| 2020/12/09 | 39 | 84.04 | 11 | 84.56 | 83.20 | 28 | 62,771 | 0.04% |
|
| 2020/12/08 | 22 | 83.85 | 47 | 83.96 | 84.50 | -25 | 62,827 | -0.04% |
|
| 2020/12/07 | 10 | 81.93 | 11 | 82.48 | 82.00 | -1 | 62,863 | 0.00% |
|
| 2020/12/04 | 36 | 81.81 | 14 | 81.42 | 81.30 | 22 | 62,840 | 0.04% |
|
| 2020/12/03 | 28 | 84.04 | 20 | 84.54 | 83.70 | 8 | 62,580 | 0.01% |
|
| 2020/12/02 | 18 | 85.71 | 22.1 | 85.66 | 85.20 | -4.1 | 63,063 | -0.01% |
|
| 2020/12/01 | 33.1 | 85.52 | 17.3 | 86.33 | 84.70 | 15.8 | 63,151 | 0.03% |
|
| 2020/11/30 | 62 | 91.68 | 67 | 91.86 | 89.90 | -5 | 62,581 | -0.01% |
|
| 2020/11/27 | 169 | 90.44 | 164 | 90.23 | 90.40 | 5 | 60,742 | 0.01% |
大買/大賣/
|
| 2020/11/26 | 67 | 87.93 | 84.7 | 88.36 | 89.60 | -17.7 | 60,438 | -0.03% |
|
| 2020/11/25 | 41 | 83.60 | 50 | 83.34 | 83.10 | -9 | 58,650 | -0.02% |
|
| 2020/11/24 | 51 | 82.35 | 55.2 | 82.67 | 82.00 | -4.2 | 58,605 | -0.01% |
|
| 2020/11/23 | 21 | 78.10 | 170 | 78.07 | 78.70 | -149 | 57,910 | -0.26% |
大賣/鉅額交易
|
| 2020/11/20 | 2 | 74.80 | 13.7 | 75.28 | 75.70 | -11.7 | 57,502 | -0.02% |
|
| 2020/11/19 | 3 | 75.67 | 11 | 75.35 | 74.90 | -8 | 58,172 | -0.01% |
|
| 2020/11/18 | 1.3 | 75.18 | 33 | 75.16 | 75.50 | -31.7 | 59,352 | -0.05% |
|
| 2020/11/17 | 47.6 | 75.23 | 13 | 75.28 | 74.60 | 34.6 | 61,134 | 0.06% |
|
| 2020/11/16 | 8 | 74.30 | 5.1 | 74.24 | 74.60 | 2.9 | 62,521 | 0.00% |
|
| 2020/11/13 | 21 | 72.95 | 27 | 72.86 | 74.10 | -6 | 63,706 | -0.01% |
|
| 2020/11/12 | 27 | 73.83 | 20 | 73.53 | 72.60 | 7 | 64,521 | 0.01% |
|
| 2020/11/11 | 33 | 73.65 | 60 | 73.95 | 74.30 | -27 | 65,185 | -0.04% |
|
| 2020/11/10 | 39.1 | 71.45 | 33.1 | 71.47 | 71.50 | 6 | 66,517 | 0.01% |
|
| 2020/11/09 | 9 | 69.79 | 6 | 69.83 | 69.50 | 3 | 69,019 | 0.00% |
|
| 2020/11/06 | 21 | 69.45 | 26 | 70.16 | 68.80 | -5 | 71,463 | -0.01% |
|
| 2020/11/05 | 15 | 68.51 | 19 | 69.24 | 68.80 | -4 | 72,740 | -0.01% |
|
| 2020/11/04 | 23 | 68.12 | 42 | 67.76 | 68.80 | -19 | 72,944 | -0.03% |
|
| 2020/11/03 | 15 | 66.21 | 19 | 66.89 | 66.30 | -4 | 72,802 | -0.01% |
|
| 2020/11/02 | 150.3 | 66.11 | 12 | 66.10 | 65.20 | 138.3 | 73,546 | 0.19% |
大買/鉅額交易
|
| 2020/10/30 | 139 | 68.07 | 142 | 68.19 | 68.20 | -3 | 74,091 | 0.00% |
大買/大賣/
|
| 2020/10/29 | 368.1 | 67.76 | 317 | 68.47 | 67.90 | 51.1 | 73,573 | 0.07% |
大買/大賣/
|
| 2020/10/28 | 72.1 | 76.70 | 30.3 | 74.82 | 74.90 | 41.8 | 71,088 | 0.06% |
|
| 2020/10/27 | 35 | 82.89 | 3 | 81.87 | 81.60 | 32 | 70,088 | 0.05% |
|
| 2020/10/26 | 10 | 84.92 | 8.1 | 84.79 | 85.40 | 1.9 | 70,887 | 0.00% |
|
| 2020/10/23 | 10 | 85.73 | 2 | 86.10 | 85.10 | 8 | 71,376 | 0.01% |
|
| 2020/10/22 | 16 | 86.55 | 22 | 86.17 | 87.30 | -6 | 72,429 | -0.01% |
|
| 2020/10/21 | 17 | 87.44 | 21 | 87.26 | 86.40 | -4 | 72,400 | -0.01% |
|
| 2020/10/20 | 31.1 | 87.41 | 18 | 86.56 | 88.00 | 13.1 | 71,906 | 0.02% |
|
| 2020/10/19 | 52 | 86.45 | 47 | 86.05 | 85.50 | 5 | 71,528 | 0.01% |
|
| 2020/10/16 | 28 | 85.80 | 59 | 85.33 | 83.70 | -31 | 71,336 | -0.04% |
|
| 2020/10/15 | 46 | 86.36 | 32 | 86.07 | 85.50 | 14 | 71,712 | 0.02% |
|
| 2020/10/14 | 29 | 85.74 | 30 | 85.70 | 85.60 | -1 | 71,470 | 0.00% |
|
| 2020/10/13 | 37 | 85.21 | 41 | 84.64 | 85.50 | -4 | 71,194 | -0.01% |
|
| 2020/10/12 | 125 | 84.53 | 122 | 84.75 | 85.20 | 3 | 70,769 | 0.00% |
大買/大賣/
|
| 2020/10/08 | 31 | 83.83 | 83 | 83.05 | 84.80 | -52 | 69,865 | -0.07% |
|
| 2020/10/07 | 35 | 78.81 | 41 | 78.71 | 79.00 | -6 | 68,398 | -0.01% |
|
| 2020/10/06 | 20 | 78.29 | 17 | 78.19 | 77.70 | 3 | 68,258 | 0.00% |
|
| 2020/10/05 | 36 | 77.34 | 52 | 76.98 | 78.20 | -16 | 67,908 | -0.02% |
|
| 2020/09/30 | 8 | 73.60 | 5 | 74.02 | 74.40 | 3 | 67,513 | 0.00% |
|
| 2020/09/29 | 37 | 75.48 | 12 | 76.25 | 74.10 | 25 | 67,447 | 0.04% |
|
| 2020/09/28 | 69 | 77.27 | 87 | 76.43 | 77.50 | -18 | 67,495 | -0.03% |
|
| 2020/09/25 | 35 | 72.95 | 35 | 73.38 | 72.50 | 0 | 68,043 | 0.00% |
|
| 2020/09/24 | 19 | 74.59 | 24 | 74.32 | 73.80 | -5 | 68,601 | -0.01% |
|
| 2020/09/23 | 1 | 77.70 | 2 | 78.40 | 77.30 | -1 | 68,536 | 0.00% |
|
| 2020/09/22 | 125.5 | 77.12 | 16 | 78.98 | 77.40 | 109.5 | 69,533 | 0.16% |
大買/鉅額交易
|
| 2020/09/21 | 3 | 78.27 | 17 | 78.12 | 78.90 | -14 | 70,822 | -0.02% |
|
| 2020/09/18 | 23.1 | 78.56 | 8 | 78.83 | 78.20 | 15.1 | 70,780 | 0.02% |
|
| 2020/09/17 | 23.2 | 79.70 | 67 | 79.22 | 80.20 | -43.9 | 71,756 | -0.06% |
|
| 2020/09/16 | 45 | 77.87 | 56 | 78.14 | 77.90 | -11 | 71,586 | -0.02% |
|
| 2020/09/15 | 36 | 77.26 | 117 | 77.95 | 76.30 | -81 | 71,361 | -0.11% |
大賣/
|
| 2020/09/14 | 17 | 75.67 | 116 | 74.51 | 76.00 | -99 | 70,461 | -0.14% |
大賣/
|
| 2020/09/11 | 26 | 72.14 | 24 | 72.23 | 72.30 | 2 | 70,578 | 0.00% |
|
| 2020/09/10 | 60 | 72.81 | 21 | 72.56 | 72.90 | 39 | 70,539 | 0.06% |
|
| 2020/09/09 | 29 | 72.84 | 23 | 72.87 | 73.90 | 6 | 70,631 | 0.01% |
|
| 2020/09/08 | 17 | 73.15 | 22 | 73.55 | 73.20 | -5 | 70,710 | -0.01% |
|
| 2020/09/07 | 78 | 73.32 | 47 | 72.31 | 72.10 | 31 | 70,942 | 0.04% |
|
| 2020/09/04 | 65.1 | 76.16 | 27 | 76.57 | 75.70 | 38.1 | 71,624 | 0.05% |
|
| 2020/09/03 | 26.3 | 78.74 | 32 | 78.73 | 78.60 | -5.8 | 72,189 | -0.01% |
|
| 2020/09/02 | 33 | 76.55 | 32 | 77.00 | 76.80 | 1 | 71,634 | 0.00% |
|
| 2020/09/01 | 46 | 75.35 | 61 | 75.92 | 77.40 | -15 | 71,278 | -0.02% |
|
| 2020/08/31 | 49 | 74.79 | 45 | 75.22 | 73.60 | 4 | 70,230 | 0.01% |
|
| 2020/08/28 | 42 | 75.03 | 41 | 75.24 | 74.50 | 1 | 70,159 | 0.00% |
|
| 2020/08/27 | 70 | 78.46 | 45 | 78.75 | 77.30 | 25 | 69,615 | 0.04% |
|
| 2020/08/26 | 45 | 79.43 | 69 | 79.71 | 79.60 | -24 | 70,441 | -0.03% |
|
| 2020/08/25 | 40 | 79.92 | 31 | 80.07 | 78.70 | 9 | 71,019 | 0.01% |
|
| 2020/08/24 | 110 | 78.32 | 122 | 77.87 | 79.20 | -12 | 70,251 | -0.02% |
大買/大賣/
|
| 2020/08/21 | 108 | 81.26 | 72 | 81.59 | 80.60 | 36 | 69,177 | 0.05% |
大買/
|
| 2020/08/20 | 164.5 | 80.68 | 162 | 81.83 | 79.70 | 2.5 | 67,258 | 0.00% |
大買/大賣/
|
| 2020/08/19 | 50 | 87.94 | 63 | 87.62 | 88.50 | -13 | 65,728 | -0.02% |
|
| 2020/08/18 | 35 | 84.20 | 37 | 84.66 | 84.10 | -2 | 64,433 | 0.00% |
|
| 2020/08/17 | 128 | 84.18 | 120 | 83.65 | 83.00 | 8 | 63,683 | 0.01% |
大買/大賣/
|
| 2020/08/14 | 89 | 82.84 | 85 | 83.11 | 85.00 | 4 | 62,732 | 0.01% |
|
| 2020/08/13 | 200.5 | 84.25 | 166.1 | 84.85 | 80.60 | 34.5 | 60,857 | 0.06% |
大買/大賣/
|
| 2020/08/12 | 201 | 87.84 | 178 | 87.83 | 89.00 | 23 | 58,690 | 0.04% |
大買/大賣/
|
| 2020/08/11 | 190 | 81.70 | 193 | 81.71 | 81.60 | -3 | 56,951 | -0.01% |
大買/大賣/
|
| 2020/08/10 | 64 | 76.77 | 66 | 76.55 | 76.00 | -2 | 55,194 | 0.00% |
|
| 2020/08/07 | 39 | 75.78 | 33 | 75.62 | 75.50 | 6 | 54,697 | 0.01% |
|
| 2020/08/06 | 60.1 | 75.53 | 113 | 75.34 | 76.10 | -53 | 54,167 | -0.10% |
大賣/
|
| 2020/08/05 | 233 | 72.85 | 243 | 73.21 | 73.70 | -10 | 52,876 | -0.02% |
大買/大賣/
|
| 2020/08/04 | 28 | 67.01 | 47 | 66.10 | 67.00 | -19 | 51,476 | -0.04% |
|
| 2020/08/03 | 18 | 63.87 | 21 | 64.01 | 63.40 | -3 | 51,017 | -0.01% |
|
| 2020/07/31 | 31 | 64.03 | 29 | 64.10 | 64.30 | 2 | 51,372 | 0.00% |
|
| 2020/07/30 | 90 | 62.48 | 55 | 61.70 | 62.90 | 35 | 50,629 | 0.07% |
|
| 2020/07/29 | 15 | 58.44 | 18 | 58.96 | 59.00 | -3 | 49,351 | -0.01% |
|
| 2020/07/28 | 17 | 58.54 | 65 | 58.48 | 59.40 | -48 | 48,793 | -0.10% |
|
| 2020/07/27 | 23 | 56.41 | 41 | 56.48 | 56.50 | -18 | 48,176 | -0.04% |
|
| 2020/07/24 | 15 | 55.43 | 5 | 54.58 | 54.70 | 10 | 49,017 | 0.02% |
|
| 2020/07/23 | 27 | 56.77 | 11 | 56.85 | 56.30 | 16 | 49,234 | 0.03% |
|
| 2020/07/22 | 15 | 56.71 | 2 | 56.15 | 56.50 | 13 | 49,184 | 0.03% |
|
| 2020/07/21 | 43 | 56.52 | 42 | 56.22 | 56.60 | 1 | 48,638 | 0.00% |
|
| 2020/07/20 | 15 | 52.87 | 27 | 52.30 | 53.40 | -12 | 47,666 | -0.03% |
|
| 2020/07/17 | 46 | 51.73 | 29 | 51.22 | 50.80 | 17 | 47,414 | 0.04% |
|
| 2020/07/16 | 19 | 51.97 | 21 | 52.36 | 52.40 | -2 | 47,493 | 0.00% |
|
| 2020/07/15 | 11 | 52.65 | 5 | 53.10 | 51.80 | 6 | 47,550 | 0.01% |
|
| 2020/07/14 | 27 | 52.54 | 21 | 52.94 | 52.20 | 6 | 47,732 | 0.01% |
|
| 2020/07/13 | 15 | 54.69 | 17.1 | 54.25 | 53.90 | -2.1 | 47,803 | 0.00% |
|
| 2020/07/10 | 6 | 56.07 | 13 | 56.12 | 54.40 | -7 | 48,323 | -0.01% |
|
| 2020/07/09 | 9 | 56.58 | 12 | 56.98 | 56.50 | -3 | 48,738 | -0.01% |
|
| 2020/07/08 | 22 | 56.36 | 29 | 56.39 | 56.30 | -7 | 49,117 | -0.01% |
|
| 2020/07/07 | 62 | 55.83 | 45 | 55.75 | 55.90 | 17 | 48,970 | 0.03% |
|
| 2020/07/06 | 38 | 56.58 | 49 | 56.63 | 57.30 | -11 | 48,832 | -0.02% |
|
| 2020/07/03 | 37 | 52.30 | 81 | 52.20 | 53.50 | -44 | 48,232 | -0.09% |
|
| 2020/07/02 | 16 | 50.59 | 26 | 50.30 | 50.80 | -10 | 47,947 | -0.02% |
|
| 2020/07/01 | 46 | 50.27 | 16 | 50.28 | 49.45 | 30 | 47,983 | 0.06% |
|
| 2020/06/30 | 89 | 50.37 | 138.1 | 49.50 | 50.10 | -49.1 | 47,110 | -0.10% |
大賣/
|
| 2020/06/29 | 39 | 46.80 | 30 | 46.48 | 46.30 | 9 | 46,253 | 0.02% |
|
| 2020/06/24 | 58 | 47.28 | 86 | 47.44 | 47.00 | -28 | 46,104 | -0.06% |
|
| 2020/06/23 | 13.1 | 46.41 | 8 | 46.38 | 46.10 | 5.1 | 45,327 | 0.01% |
|
| 2020/06/22 | 29 | 46.04 | 26.1 | 45.87 | 45.85 | 2.9 | 45,315 | 0.01% |
|
| 2020/06/19 | 27 | 45.86 | 11 | 45.94 | 45.95 | 16 | 45,664 | 0.04% |
|
| 2020/06/18 | 65 | 45.66 | 87 | 45.74 | 45.75 | -22 | 45,725 | -0.05% |
|
| 2020/06/17 | 62.1 | 45.04 | 17 | 45.03 | 45.00 | 45.1 | 45,501 | 0.10% |
|
| 2020/06/16 | 7 | 45.03 | 27 | 45.21 | 45.00 | -20 | 45,354 | -0.04% |
|
| 2020/06/15 | 44 | 44.31 | 34 | 44.65 | 44.00 | 10 | 45,893 | 0.02% |
|
| 2020/06/12 | 56 | 44.43 | 59 | 44.93 | 44.80 | -3 | 45,967 | -0.01% |
|
| 2020/06/11 | 84 | 45.51 | 87 | 45.90 | 44.65 | -3 | 45,829 | -0.01% |
|
| 2020/06/10 | 20 | 45.09 | 79 | 44.52 | 45.20 | -59 | 44,609 | -0.13% |
|
| 2020/06/09 | 20 | 43.47 | 5 | 43.74 | 43.30 | 15 | 43,921 | 0.03% |
|
| 2020/06/08 | 26 | 44.21 | 7 | 44.44 | 43.85 | 19 | 44,642 | 0.04% |
|
| 2020/06/05 | 46 | 45.10 | 9 | 44.91 | 44.80 | 37 | 44,671 | 0.08% |
|
| 2020/06/04 | 9 | 44.57 | 38 | 44.63 | 44.80 | -29 | 44,895 | -0.06% |
|
| 2020/06/03 | 28 | 43.51 | 7 | 43.62 | 43.80 | 21 | 44,819 | 0.05% |
|
| 2020/06/02 | 89 | 44.81 | 22 | 44.70 | 43.40 | 67 | 44,441 | 0.15% |
|
| 2020/06/01 | 0 | 0.00 | 48 | 41.90 | 44.10 | -48 | 43,713 | -0.11% |
|
| 2020/05/29 | 18 | 40.40 | 2 | 40.60 | 40.10 | 16 | 42,868 | 0.04% |
|
| 2020/05/28 | 24 | 40.66 | 27 | 40.85 | 40.40 | -3 | 43,321 | -0.01% |
|
| 2020/05/27 | 25 | 40.26 | 3 | 40.45 | 39.90 | 22 | 43,190 | 0.05% |
|
| 2020/05/26 | 2 | 39.83 | 59 | 40.42 | 40.00 | -57 | 43,422 | -0.13% |
|
| 2020/05/25 | 30 | 38.66 | 12 | 39.25 | 39.40 | 18 | 43,314 | 0.04% |
|
| 2020/05/22 | 34 | 39.60 | 11 | 39.55 | 39.15 | 23 | 43,210 | 0.05% |
|
| 2020/05/21 | 42 | 40.37 | 62 | 40.57 | 40.75 | -20 | 42,963 | -0.05% |
|
| 2020/05/20 | 60 | 39.64 | 22 | 39.63 | 39.60 | 38 | 42,730 | 0.09% |
|
| 2020/05/19 | 61 | 38.31 | 84 | 38.95 | 39.10 | -23 | 42,249 | -0.05% |
|
| 2020/05/18 | 232 | 39.72 | 177 | 40.02 | 39.55 | 55 | 40,794 | 0.13% |
大買/大賣/
|
| 2020/05/15 | 17 | 43.47 | 21 | 43.45 | 43.90 | -4 | 39,772 | -0.01% |
|
| 2020/05/14 | 18 | 43.15 | 14 | 44.40 | 42.80 | 4 | 39,458 | 0.01% |
|
| 2020/05/13 | 16 | 44.79 | 13 | 45.06 | 44.70 | 3 | 39,414 | 0.01% |
|
| 2020/05/12 | 8 | 44.90 | 7 | 44.94 | 45.00 | 1 | 39,518 | 0.00% |
|
| 2020/05/11 | 17 | 45.05 | 13 | 45.51 | 44.95 | 4 | 40,066 | 0.01% |
|
| 2020/05/08 | 10 | 44.85 | 23 | 45.15 | 44.70 | -13 | 39,944 | -0.03% |
|
| 2020/05/07 | 44 | 44.08 | 50.1 | 44.50 | 44.30 | -6.1 | 39,895 | -0.02% |
|
| 2020/05/06 | 7 | 42.99 | 25 | 43.08 | 43.05 | -18 | 39,295 | -0.05% |
|
| 2020/05/05 | 16 | 42.64 | 28 | 43.28 | 42.50 | -12 | 39,282 | -0.03% |
|
| 2020/05/04 | 26 | 42.11 | 23 | 42.84 | 43.00 | 3 | 39,354 | 0.01% |
|
| 2020/04/30 | 13 | 42.75 | 31 | 42.87 | 42.85 | -18 | 39,758 | -0.05% |
|
| 2020/04/29 | 71 | 41.55 | 99 | 41.20 | 42.00 | -28 | 39,510 | -0.07% |
|
| 2020/04/28 | 27 | 38.93 | 39 | 39.26 | 39.45 | -12 | 38,831 | -0.03% |
|
| 2020/04/27 | 8 | 38.51 | 42 | 38.48 | 38.30 | -34 | 38,629 | -0.09% |
|
| 2020/04/24 | 21 | 37.69 | 0 | 0.00 | 37.45 | 21 | 38,706 | 0.05% |
|
| 2020/04/23 | 5 | 37.71 | 32 | 37.64 | 37.60 | -27 | 38,911 | -0.07% |
|
| 2020/04/22 | 47 | 36.37 | 50 | 37.01 | 37.45 | -3 | 39,313 | -0.01% |
|
| 2020/04/21 | 55 | 37.46 | 14 | 37.81 | 36.65 | 41 | 39,455 | 0.10% |
|
| 2020/04/20 | 22 | 38.07 | 3 | 38.10 | 38.10 | 19 | 40,149 | 0.05% |
|
| 2020/04/17 | 42 | 38.80 | 42 | 38.23 | 38.10 | 0 | 40,384 | 0.00% |
|
| 2020/04/16 | 20 | 37.47 | 24 | 37.97 | 38.10 | -4 | 40,082 | -0.01% |
|
| 2020/04/15 | 45 | 38.75 | 10 | 38.68 | 37.40 | 35 | 39,668 | 0.09% |
|
| 2020/04/14 | 8 | 38.22 | 38 | 37.93 | 38.15 | -30 | 38,970 | -0.08% |
|
| 2020/04/13 | 62 | 35.89 | 33 | 36.05 | 35.55 | 29 | 38,277 | 0.08% |
|
| 2020/04/10 | 13 | 34.92 | 45 | 34.75 | 35.00 | -32 | 37,686 | -0.08% |
|
| 2020/04/09 | 47 | 34.49 | 21 | 34.65 | 34.70 | 26 | 37,724 | 0.07% |
|
| 2020/04/08 | 28 | 33.59 | 32 | 33.84 | 34.00 | -4 | 37,357 | -0.01% |
|
| 2020/04/07 | 35 | 33.02 | 95 | 33.18 | 33.15 | -60 | 36,620 | -0.16% |
|
| 2020/04/06 | 45 | 31.14 | 7 | 31.80 | 31.35 | 38 | 35,705 | 0.11% |
|
| 2020/04/01 | 39 | 31.77 | 17 | 31.73 | 31.70 | 22 | 35,234 | 0.06% |
|
| 2020/03/31 | 59 | 32.21 | 128 | 32.63 | 32.00 | -69 | 35,038 | -0.20% |
大賣/
|
| 2020/03/30 | 39 | 29.44 | 29 | 30.42 | 30.90 | 10 | 34,207 | 0.03% |
|
| 2020/03/27 | 28 | 31.11 | 12 | 31.30 | 30.25 | 16 | 34,448 | 0.05% |
|
| 2020/03/26 | 4 | 30.95 | 5 | 30.76 | 31.00 | -1 | 34,488 | 0.00% |
|
| 2020/03/25 | 89 | 31.01 | 117 | 31.18 | 31.10 | -28 | 34,099 | -0.08% |
大賣/
|
| 2020/03/24 | 51 | 28.52 | 50 | 28.81 | 28.60 | 1 | 33,725 | 0.00% |
|
| 2020/03/23 | 54 | 26.75 | 98 | 26.91 | 27.05 | -44 | 33,364 | -0.13% |
|
| 2020/03/20 | 137 | 26.94 | 105 | 26.95 | 27.05 | 32 | 33,143 | 0.10% |
大買/大賣/
|
| 2020/03/19 | 84 | 25.52 | 96 | 24.80 | 24.60 | -12 | 33,038 | -0.04% |
|
| 2020/03/18 | 37 | 27.21 | 57 | 27.39 | 26.20 | -20 | 32,226 | -0.06% |
|
| 2020/03/17 | 60 | 27.47 | 49 | 26.96 | 26.50 | 11 | 31,953 | 0.03% |
|
| 2020/03/16 | 145 | 29.12 | 131 | 29.03 | 28.40 | 14 | 31,401 | 0.04% |
大買/大賣/
|
| 2020/03/13 | 403 | 30.39 | 380 | 30.56 | 31.45 | 23 | 31,149 | 0.07% |
大買/大賣/
|
| 2020/03/12 | 33 | 34.36 | 28 | 34.91 | 33.70 | 5 | 30,591 | 0.02% |
|
| 2020/03/11 | 52 | 38.79 | 15 | 38.65 | 37.40 | 37 | 29,728 | 0.12% |
|
| 2020/03/10 | 79 | 38.56 | 27 | 38.44 | 38.95 | 52 | 29,350 | 0.18% |
|
| 2020/03/09 | 43 | 39.85 | 30 | 40.81 | 39.50 | 13 | 28,782 | 0.05% |
|
| 2020/03/06 | 33 | 41.66 | 19 | 41.83 | 41.60 | 14 | 28,629 | 0.05% |
|
| 2020/03/05 | 29 | 41.95 | 46 | 42.44 | 41.90 | -17 | 29,206 | -0.06% |
|
| 2020/03/04 | 6 | 41.18 | 8 | 41.69 | 41.40 | -2 | 28,573 | -0.01% |
|
| 2020/03/03 | 9 | 41.55 | 34 | 41.55 | 41.45 | -25 | 28,765 | -0.09% |
|
| 2020/03/02 | 25 | 39.29 | 7 | 39.39 | 39.25 | 18 | 28,375 | 0.06% |
|
| 2020/02/27 | 33 | 39.85 | 35 | 40.66 | 40.00 | -2 | 28,339 | -0.01% |
|
| 2020/02/26 | 30 | 41.58 | 11 | 41.57 | 41.25 | 19 | 28,229 | 0.07% |
|
| 2020/02/25 | 4 | 41.93 | 12 | 42.05 | 41.75 | -8 | 28,242 | -0.03% |
|
| 2020/02/24 | 2 | 40.83 | 11 | 42.13 | 42.45 | -9 | 28,228 | -0.03% |
|
| 2020/02/21 | 8 | 42.06 | 13 | 42.28 | 41.70 | -5 | 28,350 | -0.02% |
|
| 2020/02/20 | 11 | 42.15 | 18 | 42.57 | 42.00 | -7 | 28,511 | -0.02% |
|
| 2020/02/19 | 4 | 41.58 | 15 | 41.60 | 41.75 | -11 | 28,704 | -0.04% |
|
| 2020/02/18 | 8 | 41.10 | 10 | 41.36 | 41.10 | -2 | 29,215 | -0.01% |
|
| 2020/02/17 | 13 | 41.06 | 11 | 41.31 | 41.35 | 2 | 29,396 | 0.01% |
|
| 2020/02/14 | 34 | 41.97 | 21 | 42.43 | 41.50 | 13 | 29,899 | 0.04% |
|
| 2020/02/13 | 25 | 42.16 | 15 | 42.52 | 42.05 | 10 | 30,681 | 0.03% |
|
| 2020/02/12 | 32 | 42.73 | 59 | 42.46 | 42.85 | -27 | 31,059 | -0.09% |
|
| 2020/02/11 | 14 | 40.11 | 17 | 40.44 | 40.30 | -3 | 30,346 | -0.01% |
|
| 2020/02/10 | 25.1 | 38.34 | 58 | 38.00 | 39.85 | -32.9 | 30,380 | -0.11% |
|
| 2020/02/07 | 22 | 39.25 | 115 | 39.07 | 38.90 | -93 | 30,561 | -0.30% |
大賣/
|
| 2020/02/06 | 12 | 39.56 | 20 | 39.84 | 40.20 | -8 | 30,529 | -0.03% |
|
| 2020/02/05 | 33 | 39.83 | 21 | 39.75 | 39.15 | 12 | 30,330 | 0.04% |
|
| 2020/02/04 | 11 | 38.33 | 44 | 39.07 | 40.25 | -33 | 29,924 | -0.11% |
|
| 2020/02/03 | 23 | 36.40 | 11 | 36.31 | 36.75 | 12 | 29,326 | 0.04% |
|
| 2020/01/31 | 60 | 38.95 | 20 | 38.74 | 38.65 | 40 | 29,221 | 0.14% |
|
| 2020/01/30 | 223 | 40.36 | 215 | 40.51 | 40.35 | 8 | 28,739 | 0.03% |
大買/大賣/
|
| 2020/01/20 | 8 | 44.71 | 29 | 44.26 | 44.80 | -21 | 28,516 | -0.07% |
|
| 2020/01/17 | 113 | 44.28 | 1 | 44.40 | 43.25 | 112 | 28,408 | 0.39% |
大買/鉅額交易
|
| 2020/01/16 | 18 | 44.10 | 5 | 43.84 | 43.60 | 13 | 28,750 | 0.05% |
|
| 2020/01/15 | 23 | 44.93 | 101 | 45.13 | 44.75 | -78 | 28,458 | -0.27% |
大賣/
|
| 2020/01/14 | 46 | 45.08 | 67 | 45.26 | 45.40 | -21 | 29,106 | -0.07% |
|
| 2020/01/13 | 15 | 43.11 | 14 | 43.55 | 43.90 | 1 | 28,019 | 0.00% |
|
| 2020/01/10 | 62 | 42.07 | 41 | 42.07 | 42.40 | 21 | 27,883 | 0.08% |
|
| 2020/01/09 | 11 | 41.06 | 3 | 41.03 | 41.05 | 8 | 28,095 | 0.03% |
|
| 2020/01/08 | 2 | 40.70 | 30 | 40.49 | 40.45 | -28 | 28,732 | -0.10% |
|
| 2020/01/07 | 7 | 41.35 | 5 | 41.45 | 41.30 | 2 | 29,020 | 0.01% |
|
| 2020/01/06 | 39 | 41.44 | 5 | 41.61 | 41.35 | 34 | 29,488 | 0.12% |
|
| 2020/01/03 | 28 | 42.97 | 19 | 43.34 | 42.50 | 9 | 29,657 | 0.03% |
|
| 2020/01/02 | 25 | 43.24 | 23 | 43.35 | 43.60 | 2 | 29,556 | 0.01% |
|
| 2019/12/31 | 8 | 41.88 | 1 | 41.90 | 42.00 | 7 | 29,407 | 0.02% |
|
| 2019/12/30 | 6 | 41.76 | 2 | 41.80 | 41.80 | 4 | 29,720 | 0.01% |
|
| 2019/12/27 | 4 | 41.55 | 6 | 41.55 | 41.65 | -2 | 29,875 | -0.01% |
|
| 2019/12/26 | 4 | 41.15 | 5 | 41.22 | 41.10 | -1 | 30,009 | 0.00% |
|
| 2019/12/25 | 24 | 41.70 | 17 | 41.51 | 41.50 | 7 | 30,110 | 0.02% |
|
| 2019/12/24 | 14 | 41.44 | 17 | 41.86 | 42.25 | -3 | 30,221 | -0.01% |
|
| 2019/12/23 | 21 | 42.24 | 10 | 42.36 | 41.50 | 11 | 29,838 | 0.04% |
|
| 2019/12/20 | 14 | 43.73 | 20 | 43.75 | 44.10 | -6 | 29,535 | -0.02% |
|
| 2019/12/19 | 40 | 44.02 | 6 | 43.90 | 43.90 | 34 | 29,698 | 0.11% |
|
| 2019/12/18 | 6 | 44.94 | 3 | 44.87 | 44.80 | 3 | 29,918 | 0.01% |
|
| 2019/12/17 | 3 | 45.93 | 5 | 46.00 | 45.75 | -2 | 30,235 | -0.01% |
|
| 2019/12/16 | 7 | 44.97 | 7 | 45.15 | 45.40 | 0 | 30,282 | 0.00% |
|
| 2019/12/13 | 8 | 44.12 | 5 | 44.35 | 44.30 | 3 | 30,577 | 0.01% |
|
| 2019/12/12 | 2 | 44.68 | 9 | 44.86 | 44.75 | -7 | 30,970 | -0.02% |
|
| 2019/12/11 | 3 | 43.85 | 3 | 44.30 | 43.90 | 0 | 31,881 | 0.00% |
|
| 2019/12/10 | 17 | 43.71 | 2 | 43.45 | 44.00 | 15 | 32,413 | 0.05% |
|
| 2019/12/09 | 10 | 44.59 | 2 | 44.65 | 44.35 | 8 | 32,396 | 0.02% |
|
| 2019/12/06 | 1 | 45.00 | 4 | 45.30 | 44.75 | -3 | 33,039 | -0.01% |
|
| 2019/12/05 | 4 | 44.78 | 4 | 44.79 | 44.60 | 0 | 33,533 | 0.00% |
|
| 2019/12/04 | 5 | 44.29 | 3 | 44.52 | 44.20 | 2 | 34,215 | 0.01% |
|
| 2019/12/03 | 4 | 44.14 | 10 | 44.17 | 44.80 | -6 | 36,255 | -0.02% |
|
| 2019/12/02 | 23 | 44.42 | 5 | 44.29 | 44.15 | 18 | 36,548 | 0.05% |
|
| 2019/11/29 | 10 | 46.49 | 3 | 47.32 | 46.15 | 7 | 37,032 | 0.02% |
|
| 2019/11/28 | 18 | 47.33 | 14 | 48.01 | 47.00 | 4 | 36,977 | 0.01% |
|
| 2019/11/27 | 2 | 47.10 | 6 | 46.97 | 47.00 | -4 | 36,689 | -0.01% |
|
| 2019/11/26 | 21 | 46.52 | 5 | 47.17 | 46.35 | 16 | 36,692 | 0.04% |
|
| 2019/11/25 | 24 | 46.57 | 11 | 46.41 | 46.35 | 13 | 36,504 | 0.04% |
|
| 2019/11/22 | 12 | 47.76 | 9 | 47.35 | 47.00 | 3 | 36,500 | 0.01% |
|
| 2019/11/21 | 20 | 47.98 | 6 | 47.92 | 48.00 | 14 | 36,640 | 0.04% |
|
| 2019/11/20 | 30 | 48.25 | 10 | 48.60 | 48.80 | 20 | 37,003 | 0.05% |
|
| 2019/11/19 | 11 | 48.70 | 2 | 48.68 | 48.55 | 9 | 37,762 | 0.02% |
|
| 2019/11/18 | 20 | 49.52 | 30 | 49.62 | 49.65 | -10 | 37,745 | -0.03% |
|
| 2019/11/15 | 32 | 48.84 | 44 | 49.54 | 48.50 | -12 | 37,910 | -0.03% |
|
| 2019/11/14 | 11 | 48.12 | 11 | 48.59 | 48.10 | 0 | 37,402 | 0.00% |
|
| 2019/11/13 | 31 | 48.40 | 16 | 48.53 | 48.30 | 15 | 37,744 | 0.04% |
|
| 2019/11/12 | 20 | 49.59 | 26 | 49.16 | 50.00 | -6 | 38,117 | -0.02% |
|
| 2019/11/11 | 29 | 47.19 | 40 | 47.42 | 47.10 | -11 | 38,339 | -0.03% |
|
| 2019/11/08 | 7 | 46.01 | 6 | 46.18 | 46.00 | 1 | 37,832 | 0.00% |
|
| 2019/11/07 | 7 | 45.59 | 8 | 45.24 | 45.90 | -1 | 38,154 | 0.00% |
|
| 2019/11/06 | 25 | 45.60 | 9 | 45.90 | 45.20 | 16 | 38,583 | 0.04% |
|
| 2019/11/05 | 15 | 47.56 | 13 | 47.96 | 47.50 | 2 | 38,615 | 0.01% |
|
| 2019/11/04 | 12 | 47.46 | 13 | 47.88 | 47.40 | -1 | 39,116 | 0.00% |
|
| 2019/11/01 | 6 | 47.20 | 6 | 47.12 | 47.20 | 0 | 39,316 | 0.00% |
|
| 2019/10/31 | 4 | 47.39 | 0 | 0.00 | 47.15 | 4 | 40,213 | 0.01% |
|
| 2019/10/30 | 13 | 48.22 | 20 | 48.11 | 48.25 | -7 | 40,268 | -0.02% |
|
| 2019/10/29 | 15 | 46.82 | 4 | 46.66 | 46.90 | 11 | 40,202 | 0.03% |
|
| 2019/10/28 | 9 | 47.89 | 3 | 47.60 | 47.50 | 6 | 40,359 | 0.01% |
|
| 2019/10/25 | 6 | 47.80 | 7 | 48.04 | 48.20 | -1 | 40,460 | 0.00% |
|
| 2019/10/24 | 20 | 48.45 | 15 | 48.67 | 48.15 | 5 | 40,493 | 0.01% |
|
| 2019/10/23 | 6 | 48.20 | 8 | 48.02 | 48.25 | -2 | 40,302 | 0.00% |
|
| 2019/10/22 | 28 | 47.83 | 43 | 47.87 | 48.25 | -15 | 40,503 | -0.04% |
|
| 2019/10/21 | 2 | 45.85 | 2 | 46.15 | 45.85 | 0 | 40,114 | 0.00% |
|
| 2019/10/18 | 14 | 46.34 | 5 | 46.40 | 46.20 | 9 | 40,718 | 0.02% |
|
| 2019/10/17 | 22 | 47.04 | 21 | 47.54 | 47.00 | 1 | 42,029 | 0.00% |
|
| 2019/10/16 | 23 | 47.72 | 26 | 47.50 | 47.80 | -3 | 43,605 | -0.01% |
|
| 2019/10/15 | 17 | 46.49 | 24 | 46.60 | 46.55 | -7 | 43,671 | -0.02% |
|
| 2019/10/14 | 11 | 46.02 | 25 | 45.33 | 46.35 | -14 | 43,508 | -0.03% |
|
| 2019/10/09 | 13 | 44.11 | 0 | 0.00 | 43.10 | 13 | 43,186 | 0.03% |
|
| 2019/10/08 | 5 | 45.85 | 4 | 46.28 | 45.60 | 1 | 43,288 | 0.00% |
|
| 2019/10/07 | 9 | 46.47 | 22 | 46.52 | 46.40 | -13 | 43,819 | -0.03% |
|
| 2019/10/04 | 8 | 45.57 | 10 | 45.88 | 45.30 | -2 | 44,048 | 0.00% |
|
| 2019/10/03 | 0 | 0.00 | 1 | 44.25 | 45.15 | -1 | 44,257 | 0.00% |
|
| 2019/10/02 | 8 | 44.28 | 7 | 44.71 | 44.80 | 1 | 44,342 | 0.00% |
|
| 2019/10/01 | 4 | 44.25 | 4 | 44.30 | 44.20 | 0 | 44,433 | 0.00% |
|
| 2019/09/27 | 15 | 43.86 | 10 | 44.42 | 43.65 | 5 | 44,569 | 0.01% |
|
| 2019/09/26 | 5 | 45.57 | 6 | 45.62 | 45.20 | -1 | 44,804 | 0.00% |
|
| 2019/09/25 | 21 | 45.55 | 10 | 45.99 | 45.50 | 11 | 45,212 | 0.02% |
|
| 2019/09/24 | 16 | 46.98 | 9 | 47.56 | 46.65 | 7 | 45,998 | 0.02% |
|
| 2019/09/23 | 14 | 47.57 | 19 | 47.60 | 47.65 | -5 | 46,264 | -0.01% |
|
| 2019/09/20 | 10 | 45.74 | 12 | 46.27 | 46.50 | -2 | 46,602 | 0.00% |
|
| 2019/09/19 | 12 | 46.49 | 11 | 46.70 | 46.50 | 1 | 46,573 | 0.00% |
|
| 2019/09/18 | 7 | 46.56 | 7 | 46.38 | 46.30 | 0 | 46,481 | 0.00% |
|
| 2019/09/17 | 13 | 46.31 | 13 | 46.55 | 46.10 | 0 | 46,224 | 0.00% |
|
| 2019/09/16 | 23 | 46.06 | 34 | 46.30 | 46.80 | -11 | 46,336 | -0.02% |
|
| 2019/09/12 | 9 | 44.73 | 16 | 44.65 | 44.95 | -7 | 46,632 | -0.02% |
|
| 2019/09/11 | 1 | 43.45 | 2 | 43.33 | 43.25 | -1 | 47,238 | 0.00% |
|
| 2019/09/10 | 8 | 43.19 | 2 | 43.90 | 43.05 | 6 | 47,453 | 0.01% |
|
| 2019/09/09 | 10 | 44.76 | 12 | 44.30 | 44.80 | -2 | 47,335 | 0.00% |
|
| 2019/09/06 | 12 | 44.63 | 21 | 44.02 | 43.85 | -9 | 47,198 | -0.02% |
|
| 2019/09/05 | 14 | 43.90 | 31 | 43.40 | 44.65 | -17 | 46,991 | -0.04% |
|
| 2019/09/04 | 30 | 40.91 | 30 | 40.84 | 41.25 | 0 | 45,506 | 0.00% |
|
| 2019/09/03 | 36 | 41.00 | 21 | 40.76 | 39.80 | 15 | 46,523 | 0.03% |
|
| 2019/09/02 | 9 | 39.92 | 21 | 39.80 | 40.00 | -12 | 46,195 | -0.03% |
|
| 2019/08/30 | 10 | 39.13 | 10 | 39.79 | 39.05 | 0 | 46,240 | 0.00% |
|
| 2019/08/29 | 4 | 39.11 | 10 | 39.19 | 39.05 | -6 | 46,775 | -0.01% |
|
| 2019/08/28 | 2 | 38.50 | 0 | 0.00 | 38.85 | 2 | 46,957 | 0.00% |
|
| 2019/08/27 | 16 | 38.95 | 4 | 38.58 | 38.55 | 12 | 47,307 | 0.03% |
|
| 2019/08/26 | 9 | 39.08 | 2 | 39.30 | 38.80 | 7 | 47,564 | 0.01% |
|
| 2019/08/23 | 7 | 40.57 | 7 | 40.93 | 40.65 | 0 | 47,781 | 0.00% |
|
| 2019/08/22 | 19 | 40.95 | 32 | 40.55 | 41.10 | -13 | 47,682 | -0.03% |
|
| 2019/08/21 | 24 | 39.65 | 18 | 40.09 | 39.55 | 6 | 46,899 | 0.01% |
|
| 2019/08/20 | 23 | 40.13 | 32 | 40.22 | 39.90 | -9 | 47,010 | -0.02% |
|
| 2019/08/19 | 9 | 39.53 | 13 | 39.63 | 39.70 | -4 | 47,277 | -0.01% |
|
| 2019/08/16 | 41 | 39.70 | 20 | 39.34 | 39.25 | 21 | 48,111 | 0.04% |
|
| 2019/08/15 | 17 | 39.74 | 31 | 39.38 | 39.85 | -14 | 48,224 | -0.03% |
|
| 2019/08/14 | 19 | 39.27 | 42 | 39.34 | 39.00 | -23 | 47,799 | -0.05% |
|
| 2019/08/13 | 16 | 37.35 | 16 | 37.31 | 37.10 | 0 | 47,419 | 0.00% |
|
| 2019/08/12 | 25 | 38.06 | 11 | 38.04 | 38.05 | 14 | 48,458 | 0.03% |
|
| 2019/08/08 | 22 | 37.90 | 35 | 37.71 | 38.15 | -13 | 49,224 | -0.03% |
|
| 2019/08/07 | 38 | 36.86 | 43 | 36.88 | 36.35 | -5 | 49,545 | -0.01% |
|
| 2019/08/06 | 23 | 35.12 | 15 | 34.77 | 35.75 | 8 | 49,334 | 0.02% |
|
| 2019/08/05 | 14 | 36.23 | 11 | 36.83 | 35.90 | 3 | 49,294 | 0.01% |
|
| 2019/08/02 | 40 | 35.84 | 24 | 36.10 | 36.65 | 16 | 49,868 | 0.03% |
|
| 2019/08/01 | 35 | 37.37 | 26 | 37.34 | 37.25 | 9 | 49,421 | 0.02% |
|
| 2019/07/31 | 14 | 38.04 | 5 | 38.73 | 38.00 | 9 | 49,781 | 0.02% |
|
| 2019/07/30 | 26 | 38.81 | 10 | 39.96 | 38.70 | 16 | 49,785 | 0.03% |
|
| 2019/07/29 | 4 | 40.56 | 0 | 0.00 | 40.20 | 4 | 50,021 | 0.01% |
|
| 2019/07/26 | 5 | 41.13 | 9 | 41.15 | 41.15 | -4 | 50,057 | -0.01% |
|
| 2019/07/25 | 11 | 40.71 | 19 | 40.50 | 40.60 | -8 | 50,000 | -0.02% |
|
| 2019/07/24 | 9 | 40.09 | 10 | 40.81 | 39.50 | -1 | 50,101 | 0.00% |
|
| 2019/07/23 | 31 | 40.64 | 18 | 40.69 | 40.20 | 13 | 50,660 | 0.03% |
|
| 2019/07/22 | 11 | 41.14 | 17 | 41.31 | 41.75 | -6 | 50,543 | -0.01% |
|
| 2019/07/19 | 75 | 41.37 | 60 | 41.33 | 40.60 | 15 | 50,467 | 0.03% |
|
| 2019/07/18 | 245 | 40.09 | 309 | 40.15 | 39.50 | -64 | 49,616 | -0.13% |
大買/大賣/
|
| 2019/07/17 | 40 | 37.39 | 38 | 37.48 | 37.15 | 2 | 48,002 | 0.00% |
|
| 2019/07/16 | 14 | 36.93 | 15 | 37.31 | 36.85 | -1 | 47,536 | 0.00% |
|
| 2019/07/15 | 17 | 36.92 | 30 | 36.86 | 37.20 | -13 | 48,060 | -0.03% |
|
| 2019/07/12 | 48 | 37.24 | 23 | 37.29 | 36.70 | 25 | 48,068 | 0.05% |
|
| 2019/07/11 | 21 | 37.63 | 60 | 37.17 | 37.50 | -39 | 47,836 | -0.08% |
|
| 2019/07/10 | 22 | 36.01 | 16 | 36.01 | 35.80 | 6 | 47,672 | 0.01% |
|
| 2019/07/09 | 47 | 35.83 | 23 | 35.83 | 35.30 | 24 | 47,496 | 0.05% |
|
| 2019/07/08 | 32 | 37.09 | 14 | 37.11 | 37.15 | 18 | 47,678 | 0.04% |
|
| 2019/07/05 | 6 | 37.20 | 16 | 37.28 | 37.45 | -10 | 48,388 | -0.02% |
|
| 2019/07/04 | 11 | 37.19 | 6 | 37.58 | 37.30 | 5 | 49,413 | 0.01% |
|
| 2019/07/03 | 47 | 37.60 | 10 | 37.06 | 37.20 | 37 | 50,337 | 0.07% |
|
| 2019/07/02 | 30 | 38.67 | 25 | 38.63 | 38.50 | 5 | 51,725 | 0.01% |
|
| 2019/07/01 | 33 | 38.50 | 65 | 38.42 | 38.75 | -32 | 52,740 | -0.06% |
|
| 2019/06/28 | 31 | 35.58 | 21 | 35.75 | 35.25 | 10 | 52,305 | 0.02% |
|
| 2019/06/27 | 23 | 35.43 | 38 | 35.51 | 35.50 | -15 | 53,133 | -0.03% |
|
| 2019/06/26 | 22 | 34.46 | 14 | 34.26 | 34.50 | 8 | 53,161 | 0.02% |
|
| 2019/06/25 | 10 | 34.10 | 0 | 0.00 | 34.00 | 10 | 53,193 | 0.02% |
|
| 2019/06/24 | 11 | 34.38 | 8 | 34.35 | 34.60 | 3 | 53,604 | 0.01% |
|
| 2019/06/21 | 33 | 35.04 | 12 | 34.58 | 34.55 | 21 | 54,627 | 0.04% |
|
| 2019/06/20 | 21 | 35.33 | 41 | 35.35 | 35.40 | -20 | 54,301 | -0.04% |
|
| 2019/06/19 | 12 | 33.78 | 33 | 33.94 | 34.75 | -21 | 53,334 | -0.04% |
|
| 2019/06/18 | 7 | 31.38 | 15 | 31.49 | 31.60 | -8 | 52,857 | -0.02% |
|
| 2019/06/17 | 29 | 31.91 | 17.1 | 32.03 | 32.00 | 11.9 | 53,956 | 0.02% |
|
| 2019/06/14 | 12 | 32.38 | 2 | 32.75 | 31.80 | 10 | 54,160 | 0.02% |
|
| 2019/06/13 | 26 | 32.81 | 20 | 32.97 | 32.60 | 6 | 54,797 | 0.01% |
|
| 2019/06/12 | 30 | 33.13 | 32 | 33.13 | 32.95 | -2 | 54,846 | 0.00% |
|
| 2019/06/11 | 38.1 | 32.63 | 60 | 32.45 | 33.50 | -21.9 | 54,597 | -0.04% |
|
| 2019/06/10 | 30 | 30.42 | 46 | 30.38 | 31.00 | -16 | 53,189 | -0.03% |
|
| 2019/06/06 | 6 | 28.58 | 7 | 28.56 | 28.65 | -1 | 52,550 | 0.00% |
|
| 2019/06/05 | 53 | 29.91 | 25 | 29.42 | 28.70 | 28 | 52,461 | 0.05% |
|
| 2019/06/04 | 15 | 29.47 | 50 | 29.34 | 29.45 | -35 | 52,060 | -0.07% |
|
| 2019/06/03 | 36 | 28.98 | 26 | 29.05 | 28.70 | 10 | 52,433 | 0.02% |
|
| 2019/05/31 | 22 | 29.74 | 36 | 29.28 | 29.95 | -14 | 52,430 | -0.03% |
|
| 2019/05/30 | 49 | 28.77 | 29 | 28.82 | 28.60 | 20 | 52,743 | 0.04% |
|
| 2019/05/29 | 14 | 27.56 | 16 | 27.88 | 28.65 | -2 | 52,975 | 0.00% |
|
| 2019/05/28 | 12 | 28.17 | 12 | 28.43 | 28.00 | 0 | 52,718 | 0.00% |
|
| 2019/05/27 | 20 | 28.23 | 26 | 28.45 | 28.15 | -6 | 52,957 | -0.01% |
|
| 2019/05/24 | 37 | 28.22 | 16 | 28.58 | 28.00 | 21 | 52,971 | 0.04% |
|
| 2019/05/23 | 31 | 28.57 | 20 | 28.94 | 28.30 | 11 | 52,209 | 0.02% |
|
| 2019/05/22 | 20 | 30.80 | 15 | 30.80 | 30.45 | 5 | 51,339 | 0.01% |
|
| 2019/05/21 | 8 | 30.90 | 12 | 30.85 | 31.15 | -4 | 50,851 | -0.01% |
|
| 2019/05/20 | 28 | 30.96 | 23 | 31.10 | 30.45 | 5 | 50,485 | 0.01% |
|
| 2019/05/17 | 32 | 33.27 | 25 | 34.29 | 31.60 | 7 | 49,911 | 0.01% |
|
| 2019/05/16 | 54 | 35.35 | 42 | 35.35 | 34.70 | 12 | 48,884 | 0.02% |
|
| 2019/05/15 | 15 | 37.31 | 29 | 36.63 | 37.50 | -14 | 48,004 | -0.03% |
|
| 2019/05/14 | 26 | 35.33 | 17 | 35.41 | 35.00 | 9 | 47,407 | 0.02% |
|
| 2019/05/13 | 13 | 35.69 | 19 | 35.41 | 35.80 | -6 | 47,291 | -0.01% |
|
| 2019/05/10 | 35 | 34.58 | 27 | 34.93 | 34.40 | 8 | 47,036 | 0.02% |
|
| 2019/05/09 | 10 | 34.34 | 5 | 34.48 | 33.80 | 5 | 46,479 | 0.01% |
|
| 2019/05/08 | 34 | 34.24 | 17 | 34.94 | 35.60 | 17 | 46,563 | 0.04% |
|
| 2019/05/07 | 14 | 34.49 | 39 | 34.24 | 34.55 | -25 | 46,466 | -0.05% |
|
| 2019/05/06 | 30 | 32.64 | 5 | 32.94 | 33.05 | 25 | 46,278 | 0.05% |
|
| 2019/05/03 | 17 | 34.79 | 27 | 34.93 | 34.80 | -10 | 46,117 | -0.02% |
|
| 2019/05/02 | 20 | 33.85 | 24 | 34.22 | 34.40 | -4 | 46,079 | -0.01% |
|
| 2019/04/30 | 11 | 33.96 | 36 | 33.96 | 34.45 | -25 | 46,322 | -0.05% |
|
| 2019/04/29 | 224 | 32.63 | 225 | 32.91 | 32.50 | -1 | 45,976 | 0.00% |
大買/大賣/
|
| 2019/04/26 | 23 | 36.66 | 23 | 36.43 | 36.05 | 0 | 45,347 | 0.00% |
|
| 2019/04/25 | 12 | 37.14 | 7 | 37.47 | 37.95 | 5 | 44,961 | 0.01% |
|
| 2019/04/24 | 8 | 37.76 | 23 | 37.62 | 37.95 | -15 | 44,559 | -0.03% |
|
| 2019/04/23 | 16 | 36.30 | 8 | 36.86 | 36.25 | 8 | 44,060 | 0.02% |
|
| 2019/04/22 | 27 | 37.92 | 9 | 37.70 | 37.60 | 18 | 44,178 | 0.04% |
|
| 2019/04/19 | 20 | 37.84 | 27 | 38.29 | 37.60 | -7 | 44,972 | -0.02% |
|
| 2019/04/18 | 19 | 37.34 | 3 | 38.35 | 37.00 | 16 | 44,786 | 0.04% |
|
| 2019/04/17 | 2 | 37.70 | 5 | 38.06 | 37.55 | -3 | 46,337 | -0.01% |
|
| 2019/04/16 | 14 | 37.91 | 9 | 38.27 | 37.25 | 5 | 46,299 | 0.01% |
|
| 2019/04/15 | 5 | 37.08 | 13 | 36.93 | 37.10 | -8 | 46,543 | -0.02% |
|
| 2019/04/12 | 13 | 36.77 | 20 | 36.83 | 36.70 | -7 | 47,031 | -0.01% |
|
| 2019/04/11 | 12 | 36.45 | 19 | 36.85 | 36.25 | -7 | 47,585 | -0.01% |
|
| 2019/04/10 | 28 | 36.72 | 8 | 36.42 | 36.00 | 20 | 47,233 | 0.04% |
|
| 2019/04/09 | 30 | 37.05 | 26 | 37.65 | 36.35 | 4 | 46,493 | 0.01% |
|
| 2019/04/08 | 16 | 37.36 | 28 | 37.64 | 39.25 | -12 | 46,201 | -0.03% |
|
| 2019/04/03 | 20 | 34.99 | 22 | 35.10 | 36.05 | -2 | 44,730 | 0.00% |
|
| 2019/04/02 | 6 | 32.63 | 6 | 32.67 | 32.95 | 0 | 43,720 | 0.00% |
|
| 2019/04/01 | 119 | 32.14 | 123 | 32.38 | 32.30 | -4 | 43,301 | -0.01% |
大買/大賣/
|
| 2019/03/29 | 16 | 29.68 | 16 | 29.67 | 29.60 | 0 | 41,989 | 0.00% |
|
| 2019/03/28 | 2 | 29.50 | 4 | 29.91 | 29.90 | -2 | 41,685 | 0.00% |
|
| 2019/03/27 | 0 | 0.00 | 5 | 29.43 | 29.65 | -5 | 42,032 | -0.01% |
|
| 2019/03/26 | 15 | 29.07 | 11 | 29.87 | 28.80 | 4 | 42,145 | 0.01% |
|
| 2019/03/25 | 18 | 29.26 | 17 | 29.75 | 30.30 | 1 | 41,759 | 0.00% |
|
| 2019/03/22 | 9 | 29.89 | 4 | 29.56 | 29.85 | 5 | 42,580 | 0.01% |
|
| 2019/03/21 | 13 | 29.90 | 27 | 29.94 | 30.15 | -14 | 43,142 | -0.03% |
|
| 2019/03/20 | 97 | 29.86 | 108 | 30.13 | 29.20 | -11 | 43,479 | -0.03% |
大賣/
|
| 2019/03/19 | 4 | 28.19 | 12 | 28.07 | 27.80 | -8 | 43,091 | -0.02% |
|
| 2019/03/18 | 4 | 27.88 | 28 | 27.68 | 28.45 | -24 | 43,621 | -0.06% |
|
| 2019/03/15 | 1 | 26.05 | 14 | 26.29 | 25.90 | -13 | 44,889 | -0.03% |
|
| 2019/03/14 | 3 | 25.50 | 11 | 25.38 | 25.45 | -8 | 45,411 | -0.02% |
|
| 2019/03/13 | 5 | 25.02 | 2 | 24.90 | 24.90 | 3 | 45,916 | 0.01% |
|
| 2019/03/12 | 2 | 24.80 | 7 | 24.83 | 24.80 | -5 | 46,127 | -0.01% |
|
| 2019/03/11 | 4 | 24.45 | 0 | 0.00 | 24.40 | 4 | 46,637 | 0.01% |
|
| 2019/03/08 | 15 | 24.63 | 1 | 24.85 | 24.90 | 14 | 47,477 | 0.03% |
|
| 2019/03/07 | 0 | 0.00 | 15 | 25.30 | 25.25 | -15 | 48,383 | -0.03% |
|
| 2019/03/06 | 2 | 24.78 | 8 | 24.86 | 24.65 | -6 | 48,546 | -0.01% |
|
| 2019/03/05 | 18 | 25.18 | 7 | 24.78 | 24.60 | 11 | 48,447 | 0.02% |
|
| 2019/03/04 | 8 | 25.33 | 32 | 25.50 | 26.25 | -24 | 48,144 | -0.05% |
|
| 2019/02/27 | 3 | 24.27 | 0 | 0.00 | 24.10 | 3 | 47,438 | 0.01% |
|
| 2019/02/26 | 6 | 24.66 | 278 | 24.78 | 24.25 | -272 | 47,534 | -0.57% |
大賣/鉅額交易
|
| 2019/02/25 | 4 | 24.10 | 30.6 | 23.85 | 24.55 | -26.6 | 47,565 | -0.06% |
|
| 2019/02/22 | 0 | 0.00 | 110 | 23.13 | 23.15 | -110 | 47,565 | -0.23% |
大賣/鉅額交易
|
| 2019/02/21 | 2 | 23.45 | 113 | 23.60 | 23.45 | -111 | 47,940 | -0.23% |
大賣/鉅額交易
|
| 2019/02/20 | 1 | 23.45 | 10 | 23.60 | 23.45 | -9 | 48,306 | -0.02% |
|
| 2019/02/19 | 13 | 23.71 | 172 | 23.78 | 23.90 | -159 | 49,978 | -0.32% |
大賣/鉅額交易
|
| 2019/02/18 | 0 | 0.00 | 2 | 24.85 | 23.70 | -2 | 51,142 | 0.00% |
|
| 2019/02/15 | 4 | 23.98 | 72 | 23.94 | 24.20 | -68 | 51,091 | -0.13% |
|
| 2019/02/14 | 14 | 24.39 | 0 | 0.00 | 24.20 | 14 | 51,262 | 0.03% |
|
| 2019/02/13 | 0 | 0.00 | 11 | 23.99 | 24.10 | -11 | 51,254 | -0.02% |
|
| 2019/02/12 | 4 | 23.50 | 9 | 23.87 | 23.50 | -5 | 50,880 | -0.01% |
|
| 2019/02/11 | 0 | 0.00 | 9 | 23.22 | 23.25 | -9 | 50,453 | -0.02% |
|
| 2019/01/30 | 10 | 22.77 | 5 | 22.85 | 22.50 | 5 | 50,157 | 0.01% |
|
| 2019/01/29 | 24 | 22.56 | 16 | 22.77 | 22.85 | 8 | 49,844 | 0.02% |
|
| 2019/01/28 | 2 | 22.05 | 7 | 22.70 | 22.35 | -5 | 49,256 | -0.01% |
|
| 2019/01/25 | 1 | 21.75 | 0 | 0.00 | 21.70 | 1 | 48,865 | 0.00% |
|
| 2019/01/24 | 7 | 21.63 | 6 | 21.73 | 21.60 | 1 | 48,687 | 0.00% |
|
| 2019/01/22 | 13 | 21.47 | 9 | 21.46 | 21.35 | 4 | 48,270 | 0.01% |
|
| 2019/01/18 | 13 | 22.00 | 19 | 22.13 | 22.15 | -6 | 47,932 | -0.01% |
|
| 2019/01/17 | 4 | 21.49 | 0 | 0.00 | 21.45 | 4 | 47,527 | 0.01% |
|
| 2019/01/16 | 8 | 21.46 | 11 | 21.41 | 21.55 | -3 | 47,486 | -0.01% |
|
| 2019/01/14 | 3 | 21.07 | 4 | 20.85 | 21.05 | -1 | 47,003 | 0.00% |
|
| 2019/01/11 | 33 | 21.28 | 9 | 21.41 | 21.20 | 24 | 46,587 | 0.05% |
|
| 2019/01/10 | 8 | 21.98 | 24 | 21.81 | 22.10 | -16 | 45,563 | -0.04% |
|
| 2019/01/09 | 104 | 22.53 | 9 | 22.41 | 22.05 | 95 | 45,111 | 0.21% |
大買/
|
| 2019/01/08 | 7 | 24.29 | 8 | 24.36 | 24.45 | -1 | 43,553 | 0.00% |
|
| 2019/01/07 | 11 | 24.39 | 12 | 24.55 | 24.10 | -1 | 43,384 | 0.00% |
|
| 2019/01/04 | 39 | 24.02 | 27 | 24.05 | 23.90 | 12 | 42,886 | 0.03% |
|
| 2019/01/03 | 8 | 23.84 | 24 | 23.91 | 24.20 | -16 | 42,612 | -0.04% |
|
| 2019/01/02 | 4 | 22.89 | 12 | 23.02 | 23.10 | -8 | 42,096 | -0.02% |
|
| 2018/12/28 | 20 | 22.41 | 2 | 22.30 | 22.30 | 18 | 41,712 | 0.04% |
|
| 2018/12/27 | 7 | 22.90 | 47 | 22.58 | 23.20 | -40 | 41,775 | -0.10% |
|
| 2018/12/26 | 124 | 21.32 | 20 | 21.27 | 21.20 | 104 | 40,818 | 0.25% |
大買/鉅額交易
|
| 2018/12/25 | 25 | 22.28 | 8 | 22.36 | 22.05 | 17 | 40,503 | 0.04% |
|
| 2018/12/24 | 0 | 0.00 | 11 | 23.22 | 23.45 | -11 | 40,305 | -0.03% |
|
| 2018/12/22 | 4 | 22.64 | 0 | 0.00 | 22.60 | 4 | 40,166 | 0.01% |
|
| 2018/12/21 | 5 | 22.80 | 5 | 22.95 | 22.90 | 0 | 40,995 | 0.00% |
|
| 2018/12/20 | 18 | 22.67 | 22 | 22.36 | 22.95 | -4 | 40,686 | -0.01% |
|
| 2018/12/19 | 25 | 22.72 | 6 | 22.30 | 22.25 | 19 | 40,167 | 0.05% |
|
| 2018/12/18 | 1 | 22.50 | 11 | 22.89 | 23.10 | -10 | 40,020 | -0.02% |
|
| 2018/12/17 | 264 | 22.61 | 33 | 22.46 | 22.45 | 231 | 39,933 | 0.58% |
大買/鉅額交易
|
| 2018/12/14 | 434 | 22.68 | 77 | 22.63 | 22.60 | 357 | 39,015 | 0.92% |
大買/鉅額交易
|
| 2018/12/13 | 7 | 22.96 | 14 | 23.01 | 22.95 | -7 | 38,567 | -0.02% |
|
| 2018/12/12 | 23 | 24.14 | 25 | 24.13 | 24.20 | -2 | 38,480 | -0.01% |
|
| 2018/12/11 | 18 | 24.62 | 95 | 24.64 | 24.65 | -77 | 39,611 | -0.19% |
|
| 2018/12/10 | 18 | 24.09 | 237 | 24.74 | 24.45 | -219 | 39,067 | -0.56% |
大賣/鉅額交易
|
| 2018/12/07 | 102 | 23.34 | 236 | 23.11 | 23.35 | -134 | 37,090 | -0.36% |
大買/大賣/鉅額交易
|
| 2018/12/06 | 253 | 21.37 | 16 | 22.37 | 21.25 | 237 | 36,201 | 0.65% |
大買/鉅額交易
|
| 2018/12/05 | 83 | 22.65 | 45 | 22.72 | 22.90 | 38 | 35,368 | 0.11% |
|
| 2018/12/04 | 13 | 22.71 | 47 | 23.00 | 22.55 | -34 | 35,143 | -0.10% |
|
| 2018/12/03 | 11 | 22.58 | 311 | 22.80 | 22.75 | -300 | 34,558 | -0.87% |
大賣/鉅額交易
|
| 2018/11/30 | 4 | 21.13 | 31 | 21.43 | 21.15 | -27 | 33,688 | -0.08% |
|
| 2018/11/29 | 81 | 20.10 | 20 | 20.41 | 20.00 | 61 | 32,619 | 0.19% |
|
| 2018/11/28 | 6 | 19.83 | 1 | 20.00 | 19.95 | 5 | 32,253 | 0.02% |
|
| 2018/11/27 | 6 | 19.43 | 52 | 18.88 | 20.00 | -46 | 32,012 | -0.14% |
|
| 2018/11/26 | 20 | 18.50 | 26 | 18.92 | 18.75 | -6 | 31,484 | -0.02% |
|
| 2018/11/23 | 4 | 18.68 | 5 | 18.80 | 18.70 | -1 | 31,339 | 0.00% |
|
| 2018/11/22 | 7 | 19.26 | 11 | 19.05 | 18.65 | -4 | 31,097 | -0.01% |
|
| 2018/11/21 | 1 | 20.00 | 5 | 19.85 | 20.05 | -4 | 30,694 | -0.01% |
|
| 2018/11/20 | 50 | 19.79 | 0.1 | 19.90 | 19.95 | 49.9 | 30,241 | 0.17% |
|
| 2018/11/19 | 10 | 19.60 | 1 | 19.90 | 19.80 | 9 | 30,093 | 0.03% |
|
| 2018/11/16 | 26 | 19.68 | 33 | 19.81 | 19.65 | -7 | 30,298 | -0.02% |
|
| 2018/11/15 | 201 | 18.48 | 324 | 18.31 | 18.70 | -123 | 28,350 | -0.43% |
大買/大賣/鉅額交易
|
| 2018/11/14 | 13 | 16.72 | 1 | 17.05 | 17.00 | 12 | 26,927 | 0.04% |
|
| 2018/11/13 | 51 | 16.12 | 1 | 16.60 | 16.85 | 50 | 26,700 | 0.19% |
|
| 2018/11/12 | 0 | 0.00 | 32 | 16.75 | 16.70 | -32 | 26,521 | -0.12% |
|
| 2018/11/09 | 15 | 16.10 | 1 | 16.10 | 16.15 | 14 | 26,558 | 0.05% |
|
| 2018/11/08 | 1 | 15.80 | 1 | 16.35 | 15.80 | 0 | 26,801 | 0.00% |
|
| 2018/11/07 | 0 | 0.00 | 51 | 16.02 | 16.10 | -51 | 27,035 | -0.19% |
|
| 2018/11/06 | 18 | 15.46 | 3 | 15.98 | 15.45 | 15 | 27,593 | 0.05% |
|
| 2018/11/05 | 51 | 15.35 | 11 | 15.77 | 16.00 | 40 | 27,724 | 0.14% |
|
| 2018/11/02 | 0 | 0.00 | 41 | 15.80 | 15.60 | -41 | 28,102 | -0.15% |
|
| 2018/11/01 | 0 | 0.00 | 6 | 15.28 | 15.60 | -6 | 27,894 | -0.02% |
|
| 2018/10/31 | 1 | 15.20 | 81 | 15.14 | 15.05 | -80 | 27,747 | -0.29% |
|
| 2018/10/30 | 143 | 14.61 | 0 | 0.00 | 14.65 | 143 | 27,564 | 0.52% |
大買/鉅額交易
|
| 2018/10/29 | 55 | 15.07 | 12 | 14.85 | 14.60 | 43 | 27,263 | 0.16% |
|
| 2018/10/25 | 1 | 15.80 | 10 | 15.85 | 16.00 | -9 | 26,810 | -0.03% |
|
| 2018/10/18 | 0 | 0.00 | 1 | 16.35 | 16.60 | -1 | 26,337 | 0.00% |
|
| 2018/10/17 | 0 | 0.00 | 40 | 16.30 | 16.05 | -40 | 26,163 | -0.15% |
|
| 2018/10/16 | 52 | 15.86 | 0 | 0.00 | 15.85 | 52 | 25,958 | 0.20% |
|
| 2018/10/15 | 1 | 16.10 | 1 | 16.25 | 16.30 | 0 | 25,623 | 0.00% |
|
| 2018/10/12 | 2 | 16.15 | 20 | 16.20 | 16.45 | -18 | 25,490 | -0.07% |
|
| 2018/10/11 | 23 | 15.90 | 16 | 15.89 | 15.80 | 7 | 25,153 | 0.03% |
|
| 2018/10/09 | 56 | 17.90 | 11 | 17.80 | 17.55 | 45 | 24,461 | 0.18% |
|
| 2018/10/08 | 3 | 18.68 | 8 | 18.71 | 19.20 | -5 | 23,636 | -0.02% |
|
| 2018/10/05 | 7 | 19.31 | 4 | 19.50 | 18.65 | 3 | 23,400 | 0.01% |
|
| 2018/10/04 | 3 | 19.18 | 2 | 19.30 | 19.15 | 1 | 22,736 | 0.00% |
|
| 2018/10/03 | 7 | 19.59 | 5 | 19.60 | 19.50 | 2 | 22,549 | 0.01% |
|
| 2018/10/02 | 4 | 19.61 | 0 | 0.00 | 19.55 | 4 | 22,337 | 0.02% |
|
| 2018/10/01 | 6 | 20.05 | 0 | 0.00 | 20.15 | 6 | 21,979 | 0.03% |
|
| 2018/09/28 | 7 | 20.19 | 16 | 20.29 | 20.05 | -9 | 21,947 | -0.04% |
|
| 2018/09/27 | 4 | 19.78 | 0 | 0.00 | 19.55 | 4 | 21,033 | 0.02% |
|
| 2018/09/26 | 8 | 19.99 | 0 | 0.00 | 20.00 | 8 | 20,762 | 0.04% |
|
| 2018/09/25 | 0 | 0.00 | 5 | 20.00 | 20.30 | -5 | 20,528 | -0.02% |
|
| 2018/09/21 | 6 | 18.88 | 6 | 19.08 | 19.10 | 0 | 19,851 | 0.00% |
|
| 2018/09/20 | 5 | 20.00 | 1 | 19.75 | 19.75 | 4 | 18,981 | 0.02% |
|
| 2018/09/19 | 12 | 19.89 | 5 | 20.32 | 19.70 | 7 | 18,655 | 0.04% |
|
| 2018/09/18 | 2 | 19.95 | 13 | 19.87 | 19.85 | -11 | 18,040 | -0.06% |
|
| 2018/09/17 | 6 | 20.14 | 50 | 20.24 | 20.05 | -44 | 17,160 | -0.26% |
|
| 2018/09/14 | 0 | 0.00 | 10 | 18.80 | 19.00 | -10 | 14,851 | -0.07% |
|
| 2018/09/13 | 0 | 0.00 | 5 | 18.31 | 18.15 | -5 | 14,092 | -0.04% |
|
| 2018/09/12 | 1 | 18.15 | 0 | 0.00 | 18.15 | 1 | 13,716 | 0.01% |
|
| 2018/09/11 | 0 | 0.00 | 103 | 17.40 | 17.70 | -103 | 13,564 | -0.76% |
大賣/鉅額交易
|
| 2018/09/10 | 85 | 17.01 | 6 | 16.70 | 16.90 | 79 | 13,926 | 0.57% |
|
| 2018/09/07 | 4 | 17.63 | 3 | 17.65 | 17.60 | 1 | 15,843 | 0.01% |
|
| 2018/09/06 | 1 | 18.25 | 12 | 18.39 | 18.00 | -11 | 16,187 | -0.07% |
|
| 2018/09/05 | 1 | 18.20 | 0 | 0.00 | 18.20 | 1 | 16,433 | 0.01% |
|
| 2018/09/04 | 41 | 18.36 | 41 | 18.24 | 18.10 | 0 | 16,252 | 0.00% |
|
| 2018/09/03 | 2 | 17.68 | 15 | 17.70 | 17.75 | -13 | 15,655 | -0.08% |
|
| 2018/08/31 | 7 | 17.55 | 0 | 0.00 | 17.60 | 7 | 15,537 | 0.05% |
|
| 2018/08/30 | 1 | 17.75 | 2 | 17.95 | 17.80 | -1 | 15,546 | -0.01% |
|
| 2018/08/29 | 0 | 0.00 | 85 | 18.00 | 17.85 | -85 | 15,551 | -0.55% |
|
| 2018/08/28 | 0 | 0.00 | 3 | 18.22 | 18.00 | -3 | 15,641 | -0.02% |
|
| 2018/08/27 | 5 | 17.85 | 0 | 0.00 | 17.95 | 5 | 15,741 | 0.03% |
|
| 2018/08/24 | 4 | 17.85 | 0 | 0.00 | 18.00 | 4 | 15,638 | 0.03% |
|
| 2018/08/23 | 50 | 17.90 | 51 | 17.81 | 18.20 | -1 | 15,332 | -0.01% |
|
| 2018/08/21 | 1 | 17.00 | 1 | 17.10 | 17.15 | 0 | 14,688 | 0.00% |
|
| 2018/08/20 | 14 | 17.03 | 18 | 17.76 | 17.00 | -4 | 14,688 | -0.03% |
|
| 2018/08/17 | 9 | 17.86 | 162 | 17.89 | 17.60 | -153 | 14,521 | -1.05% |
大賣/鉅額交易
|
| 2018/08/16 | 0 | 0.00 | 8 | 17.81 | 17.85 | -8 | 14,172 | -0.06% |
|
| 2018/08/15 | 0 | 0.00 | 6 | 17.50 | 17.25 | -6 | 13,676 | -0.04% |
|
| 2018/08/14 | 9 | 17.31 | 1 | 17.45 | 17.40 | 8 | 13,305 | 0.06% |
|
| 2018/08/13 | 22 | 17.07 | 67 | 17.11 | 17.10 | -45 | 13,070 | -0.34% |
|
| 2018/08/10 | 0 | 0.00 | 5 | 16.80 | 16.65 | -5 | 12,408 | -0.04% |
|
| 2018/08/09 | 2 | 16.65 | 13 | 16.75 | 17.00 | -11 | 12,170 | -0.09% |
|
| 2018/08/08 | 0 | 0.00 | 2 | 16.15 | 16.10 | -2 | 11,779 | -0.02% |
|
| 2018/08/02 | 36 | 16.24 | 1 | 16.30 | 15.95 | 35 | 12,278 | 0.29% |
|
| 2018/07/31 | 69 | 16.26 | 0 | 0.00 | 16.25 | 69 | 12,376 | 0.56% |
|
| 2018/07/30 | 183 | 16.26 | 0 | 0.00 | 16.40 | 183 | 12,401 | 1.48% |
大買/鉅額交易
|
| 2018/07/27 | 0 | 0.00 | 60 | 16.50 | 16.70 | -60 | 12,434 | -0.48% |
|
| 2018/07/26 | 5 | 16.50 | 115 | 16.44 | 16.35 | -110 | 12,468 | -0.88% |
大賣/鉅額交易
|
| 2018/07/25 | 0 | 0.00 | 67 | 16.59 | 16.55 | -67 | 12,586 | -0.53% |
|
| 2018/07/24 | 0 | 0.00 | 42 | 16.48 | 16.50 | -42 | 12,665 | -0.33% |
|
| 2018/07/20 | 1 | 16.30 | 1 | 16.45 | 16.40 | 0 | 12,842 | 0.00% |
|
| 2018/07/13 | 0 | 0.00 | 1 | 16.10 | 16.20 | -1 | 13,757 | -0.01% |
|
| 2018/07/10 | 1 | 15.90 | 1 | 16.00 | 15.95 | 0 | 13,873 | 0.00% |
|
| 2018/07/09 | 1 | 15.45 | 0 | 0.00 | 15.50 | 1 | 13,935 | 0.01% |
|
| 2018/07/06 | 2 | 15.53 | 0 | 0.00 | 15.40 | 2 | 14,054 | 0.01% |
|
| 2018/07/04 | 1 | 16.00 | 37 | 15.65 | 15.85 | -36 | 13,881 | -0.26% |
|
| 2018/07/03 | 0 | 0.00 | 10 | 16.30 | 15.80 | -10 | 13,830 | -0.07% |
|
| 2018/06/27 | 0 | 0.00 | 1 | 16.25 | 16.20 | -1 | 13,772 | -0.01% |
|
| 2018/06/26 | 16 | 16.35 | 6 | 16.55 | 16.40 | 10 | 13,846 | 0.07% |
|
| 2018/06/25 | 13 | 16.90 | 11 | 17.05 | 16.90 | 2 | 13,926 | 0.01% |
|
| 2018/06/22 | 1 | 16.95 | 7 | 16.95 | 16.90 | -6 | 14,169 | -0.04% |
|
| 2018/06/20 | 5 | 17.22 | 0 | 0.00 | 17.20 | 5 | 14,345 | 0.03% |
|
| 2018/06/19 | 14 | 17.69 | 4 | 17.83 | 17.40 | 10 | 14,405 | 0.07% |
|
| 2018/06/15 | 50 | 18.45 | 29 | 18.82 | 17.70 | 21 | 14,212 | 0.15% |
|
| 2018/06/14 | 5 | 17.35 | 11 | 17.61 | 17.70 | -6 | 12,301 | -0.05% |
|
| 2018/06/13 | 6 | 17.37 | 0 | 0.00 | 17.15 | 6 | 12,135 | 0.05% |
|
| 2018/06/12 | 2 | 17.18 | 0 | 0.00 | 17.05 | 2 | 11,916 | 0.02% |
|
| 2018/06/11 | 0 | 0.00 | 15 | 17.10 | 17.10 | -15 | 12,169 | -0.12% |
|
| 2018/06/05 | 23 | 17.57 | 3 | 17.30 | 17.25 | 20 | 12,917 | 0.15% |
|
| 2018/06/04 | 1 | 17.15 | 2 | 17.40 | 17.60 | -1 | 13,377 | -0.01% |
|
| 2018/06/01 | 1 | 16.80 | 0 | 0.00 | 16.80 | 1 | 13,253 | 0.01% |
|
| 2018/05/31 | 8 | 16.89 | 0 | 0.00 | 16.80 | 8 | 13,361 | 0.06% |
|
| 2018/05/30 | 9 | 16.86 | 0 | 0.00 | 16.80 | 9 | 13,572 | 0.07% |
|
| 2018/05/29 | 2 | 17.10 | 0 | 0.00 | 17.05 | 2 | 13,743 | 0.01% |
|
| 2018/05/28 | 0 | 0.00 | 11 | 17.31 | 17.40 | -11 | 14,087 | -0.08% |
|
| 2018/05/25 | 1 | 17.30 | 0 | 0.00 | 17.20 | 1 | 14,339 | 0.01% |
|
| 2018/05/22 | 3 | 17.52 | 2 | 17.95 | 17.50 | 1 | 15,826 | 0.01% |
|
| 2018/05/21 | 4 | 17.58 | 2 | 17.40 | 17.65 | 2 | 16,406 | 0.01% |
|
| 2018/05/18 | 2 | 17.30 | 0 | 0.00 | 17.05 | 2 | 16,817 | 0.01% |
|
| 2018/05/17 | 3 | 17.60 | 0 | 0.00 | 17.50 | 3 | 17,382 | 0.02% |
|
| 2018/05/15 | 3 | 17.45 | 0 | 0.00 | 17.35 | 3 | 18,190 | 0.02% |
|
| 2018/05/11 | 0 | 0.00 | 12 | 17.35 | 17.15 | -12 | 19,930 | -0.06% |
|
| 2018/05/10 | 11 | 17.18 | 4 | 17.39 | 17.35 | 7 | 20,996 | 0.03% |
|
| 2018/05/08 | 8 | 17.28 | 0 | 0.00 | 17.20 | 8 | 24,181 | 0.03% |
|
| 2018/05/04 | 1 | 17.00 | 0 | 0.00 | 16.75 | 1 | 27,077 | 0.00% |
|
| 2018/05/03 | 2 | 17.20 | 1 | 17.40 | 17.25 | 1 | 28,152 | 0.00% |
|
| 2018/05/02 | 5 | 17.20 | 0 | 0.00 | 17.05 | 5 | 29,687 | 0.02% |
|
| 2018/04/30 | 2 | 16.80 | 2 | 17.00 | 16.80 | 0 | 29,843 | 0.00% |
|
| 2018/04/26 | 0 | 0.00 | 4 | 17.00 | 16.60 | -4 | 30,253 | -0.01% |
|
| 2018/04/25 | 6 | 16.61 | 0 | 0.00 | 16.80 | 6 | 30,650 | 0.02% |
|
| 2018/04/24 | 3 | 17.33 | 0 | 0.00 | 16.90 | 3 | 30,719 | 0.01% |
|
| 2018/04/23 | 1 | 18.10 | 0 | 0.00 | 17.95 | 1 | 31,375 | 0.00% |
|
| 2018/04/20 | 39 | 18.16 | 2 | 18.35 | 18.25 | 37 | 31,439 | 0.12% |
|
| 2018/04/19 | 27 | 18.23 | 1 | 18.40 | 18.20 | 26 | 31,528 | 0.08% |
|
| 2018/04/16 | 10 | 18.48 | 0 | 0.00 | 18.35 | 10 | 31,826 | 0.03% |
|
| 2018/04/13 | 1 | 18.75 | 16 | 18.80 | 18.75 | -15 | 32,570 | -0.05% |
|
| 2018/04/12 | 0 | 18.70 | 1 | 18.55 | 18.65 | -1 | 32,799 | 0.00% |
|
| 2018/04/11 | 4 | 18.09 | 0 | 0.00 | 18.00 | 4 | 32,798 | 0.01% |
|
| 2018/04/10 | 2 | 18.20 | 0 | 0.00 | 18.10 | 2 | 32,831 | 0.01% |
|
| 2018/04/09 | 1 | 18.20 | 0 | 0.00 | 18.15 | 1 | 32,971 | 0.00% |
|
| 2018/04/03 | 1 | 18.50 | 0 | 0.00 | 18.55 | 1 | 33,070 | 0.00% |
|
| 2018/04/02 | 1 | 19.00 | 0 | 0.00 | 18.75 | 1 | 33,166 | 0.00% |
|
| 2018/03/31 | 0 | 0.00 | 20 | 19.05 | 18.85 | -20 | 33,427 | -0.06% |
|
| 2018/03/30 | 0 | 0.00 | 1 | 19.00 | 18.85 | -1 | 33,583 | 0.00% |
|
| 2018/03/29 | 6 | 18.87 | 0 | 0.00 | 18.85 | 6 | 33,733 | 0.02% |
|
| 2018/03/28 | 4 | 19.31 | 7 | 19.28 | 19.20 | -3 | 33,833 | -0.01% |
|
| 2018/03/27 | 22 | 19.00 | 8 | 19.33 | 19.65 | 14 | 33,767 | 0.04% |
|
| 2018/03/26 | 4 | 19.00 | 0 | 0.00 | 18.90 | 4 | 33,654 | 0.01% |
|
| 2018/03/23 | 1 | 18.70 | 6 | 18.65 | 18.70 | -5 | 33,972 | -0.01% |
|
| 2018/03/22 | 23 | 19.22 | 0 | 0.00 | 19.20 | 23 | 34,072 | 0.07% |
|
| 2018/03/21 | 2 | 19.98 | 0 | 0.00 | 19.95 | 2 | 34,411 | 0.01% |
|
| 2018/03/19 | 3 | 19.82 | 11 | 19.79 | 19.80 | -8 | 34,878 | -0.02% |
|
| 2018/03/16 | 7 | 19.79 | 0 | 0.00 | 19.75 | 7 | 35,823 | 0.02% |
|
| 2018/03/15 | 44 | 20.21 | 1 | 20.15 | 20.05 | 43 | 36,500 | 0.12% |
|
| 2018/03/14 | 11 | 19.86 | 0 | 0.00 | 19.85 | 11 | 36,260 | 0.03% |
|
| 2018/03/13 | 3 | 20.20 | 4 | 20.35 | 20.15 | -1 | 36,428 | 0.00% |
|
| 2018/03/12 | 5 | 19.83 | 16 | 19.86 | 19.85 | -11 | 36,767 | -0.03% |
|
| 2018/03/09 | 10 | 19.65 | 7 | 19.67 | 19.55 | 3 | 36,757 | 0.01% |
|
| 2018/03/08 | 9 | 19.68 | 34 | 19.61 | 19.80 | -25 | 36,560 | -0.07% |
|
| 2018/03/07 | 11 | 19.06 | 0 | 0.00 | 19.10 | 11 | 35,992 | 0.03% |
|
| 2018/03/06 | 10 | 19.00 | 1 | 19.05 | 19.25 | 9 | 35,838 | 0.03% |
|
| 2018/03/05 | 23 | 18.82 | 0 | 0.00 | 18.80 | 23 | 35,853 | 0.06% |
|
| 2018/03/02 | 29 | 19.66 | 0 | 0.00 | 19.55 | 29 | 35,579 | 0.08% |
|
| 2018/03/01 | 36 | 20.28 | 47 | 20.37 | 20.15 | -11 | 35,353 | -0.03% |
|
| 2018/02/27 | 3 | 20.07 | 8 | 20.15 | 20.20 | -5 | 34,992 | -0.01% |
|
| 2018/02/26 | 11 | 20.01 | 27 | 20.40 | 19.90 | -16 | 34,738 | -0.05% |
|
| 2018/02/23 | 14 | 20.25 | 11 | 20.40 | 20.20 | 3 | 34,638 | 0.01% |
|
| 2018/02/22 | 10 | 20.55 | 38 | 20.53 | 20.60 | -28 | 34,304 | -0.08% |
|
| 2018/02/21 | 2 | 19.90 | 6 | 19.58 | 19.90 | -4 | 33,667 | -0.01% |
|
| 2018/02/12 | 14 | 19.53 | 2 | 19.60 | 18.50 | 12 | 33,096 | 0.04% |
|
| 2018/02/09 | 2 | 17.40 | 5 | 18.42 | 19.00 | -3 | 32,711 | -0.01% |
|
| 2018/02/08 | 4 | 19.10 | 0 | 0.00 | 18.70 | 4 | 32,221 | 0.01% |
|
| 2018/02/07 | 1 | 19.40 | 30 | 19.53 | 19.35 | -29 | 31,995 | -0.09% |
|
| 2018/02/06 | 306 | 19.29 | 3 | 19.57 | 19.05 | 303 | 31,452 | 0.96% |
大買/鉅額交易
|
| 2018/02/05 | 46 | 20.81 | 38 | 20.96 | 21.00 | 8 | 30,419 | 0.03% |
|
| 2018/02/02 | 44 | 20.62 | 11 | 20.90 | 20.90 | 33 | 29,702 | 0.11% |
|
| 2018/02/01 | 50 | 21.27 | 98 | 21.20 | 21.10 | -48 | 28,889 | -0.17% |
|
| 2018/01/31 | 146 | 20.95 | 363 | 20.82 | 21.20 | -217 | 28,550 | -0.76% |
大買/大賣/鉅額交易
|
| 2018/01/30 | 106 | 19.75 | 36 | 19.93 | 19.60 | 70 | 26,485 | 0.26% |
大買/
|
| 2018/01/29 | 113 | 18.80 | 20 | 19.39 | 19.80 | 93 | 25,279 | 0.37% |
大買/
|
| 2018/01/26 | 21 | 18.78 | 7 | 19.07 | 18.55 | 14 | 24,190 | 0.06% |
|
| 2018/01/25 | 7 | 18.34 | 18 | 18.39 | 18.60 | -11 | 23,074 | -0.05% |
|
| 2018/01/24 | 5 | 17.36 | 0 | 0.00 | 17.30 | 5 | 21,455 | 0.02% |
|
| 2018/01/23 | 47 | 17.36 | 2 | 17.60 | 17.70 | 45 | 21,151 | 0.21% |
|
| 2018/01/22 | 25 | 17.46 | 0 | 0.00 | 17.15 | 25 | 20,782 | 0.12% |
|
| 2018/01/19 | 2 | 17.93 | 5 | 17.85 | 17.85 | -3 | 20,467 | -0.01% |
|
| 2018/01/18 | 13 | 17.98 | 6 | 17.92 | 17.85 | 7 | 19,948 | 0.04% |
|
| 2018/01/17 | 13 | 17.93 | 4 | 18.11 | 17.90 | 9 | 19,607 | 0.05% |
|
| 2018/01/15 | 2 | 17.35 | 0 | 0.00 | 17.10 | 2 | 18,568 | 0.01% |
|
| 2018/01/12 | 0 | 0.00 | 1 | 17.60 | 17.50 | -1 | 18,286 | -0.01% |
|
| 2018/01/11 | 0 | 0.00 | 2 | 17.25 | 17.30 | -2 | 17,938 | -0.01% |
|
| 2018/01/10 | 1 | 17.20 | 23 | 17.09 | 16.85 | -22 | 17,791 | -0.12% |
|
| 2018/01/09 | 6 | 17.50 | 45 | 17.68 | 17.30 | -39 | 17,540 | -0.22% |
|
| 2018/01/08 | 11 | 17.12 | 0 | 0.00 | 17.15 | 11 | 16,729 | 0.07% |
|
| 2018/01/05 | 5 | 16.87 | 3 | 16.80 | 16.90 | 2 | 16,330 | 0.01% |
|
| 2018/01/04 | 20 | 16.63 | 0 | 0.00 | 16.65 | 20 | 16,125 | 0.12% |
|
| 2018/01/03 | 1 | 16.65 | 11 | 16.82 | 16.60 | -10 | 16,023 | -0.06% |
|
| 2018/01/02 | 5 | 16.60 | 8 | 16.60 | 16.80 | -3 | 15,821 | -0.02% |
|