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
華南永昌-淡水 券商分點個股進出
華南永昌-淡水 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
|
| 2024/05/03 | 3.1 | 176.56 | 2 | 178.50 | 176.00 | 1.1 | 17,232 | 0.01% |
|
| 2024/05/02 | 6.1 | 179.34 | 0 | 0.00 | 178.00 | 6.1 | 17,587 | 0.03% |
|
| 2024/04/30 | 1 | 185.43 | 4 | 185.63 | 182.00 | -3 | 17,726 | -0.02% |
|
| 2024/04/29 | 2 | 182.50 | 2 | 184.00 | 184.00 | 0 | 17,823 | 0.00% |
|
| 2024/04/26 | 17.1 | 182.09 | 12 | 182.13 | 182.50 | 5.1 | 18,070 | 0.03% |
|
| 2024/04/25 | 3.3 | 188.67 | 6 | 191.00 | 184.00 | -2.7 | 18,192 | -0.01% |
|
| 2024/04/24 | 1 | 185.00 | 9.1 | 186.11 | 187.00 | -8.1 | 17,703 | -0.05% |
|
| 2024/04/23 | 3 | 171.00 | 0 | 0.00 | 170.00 | 3 | 17,511 | 0.02% |
|
| 2024/04/22 | 0.4 | 171.50 | 2 | 168.50 | 167.50 | -1.7 | 17,483 | -0.01% |
|
| 2024/04/19 | 6.2 | 171.55 | 0.1 | 172.00 | 170.00 | 6.1 | 17,462 | 0.03% |
|
| 2024/04/18 | 0.1 | 180.00 | 12 | 176.50 | 178.50 | -12 | 17,256 | -0.07% |
|
| 2024/04/17 | 5.1 | 176.83 | 3 | 176.00 | 179.00 | 2.1 | 17,275 | 0.01% |
|
| 2024/04/16 | 9 | 177.67 | 9 | 178.39 | 177.00 | 0 | 17,189 | 0.00% |
|
| 2024/04/15 | 19.6 | 184.05 | 12 | 186.79 | 182.50 | 7.6 | 17,092 | 0.04% |
|
| 2024/04/12 | 0.1 | 190.00 | 3.1 | 190.39 | 194.00 | -3 | 16,828 | -0.02% |
|
| 2024/04/11 | 2 | 192.75 | 0 | 0.00 | 192.50 | 2 | 16,964 | 0.01% |
|
| 2024/04/10 | 5 | 192.40 | 0 | 0.00 | 191.50 | 5 | 17,078 | 0.03% |
|
| 2024/04/09 | 3.2 | 192.66 | 0 | 0.00 | 193.50 | 3.2 | 17,147 | 0.02% |
|
| 2024/04/08 | 0 | 198.00 | 18.1 | 198.69 | 199.00 | -18.1 | 17,073 | -0.11% |
|
| 2024/04/03 | 12 | 191.25 | 12 | 192.25 | 192.00 | 0 | 16,814 | 0.00% |
|
| 2024/04/02 | 3 | 193.67 | 1 | 195.00 | 193.50 | 2 | 16,766 | 0.01% |
|
| 2024/04/01 | 0 | 0.00 | 0.1 | 197.00 | 193.00 | -0.1 | 16,727 | 0.00% |
|
| 2024/03/28 | 4 | 189.50 | 0 | 0.00 | 190.00 | 4 | 16,502 | 0.02% |
|
| 2024/03/27 | 8 | 190.50 | 2 | 191.50 | 191.50 | 6 | 16,503 | 0.04% |
|
| 2024/03/26 | 10 | 193.30 | 7.2 | 193.52 | 190.00 | 2.9 | 16,579 | 0.02% |
|
| 2024/03/25 | 12 | 197.42 | 4 | 197.88 | 198.00 | 8 | 16,372 | 0.05% |
|
| 2024/03/22 | 0.1 | 197.50 | 4 | 198.50 | 200.00 | -3.9 | 16,352 | -0.02% |
|
| 2024/03/21 | 5.1 | 200.77 | 14.3 | 200.27 | 200.00 | -9.2 | 16,283 | -0.06% |
|
| 2024/03/20 | 4 | 196.25 | 17.2 | 196.61 | 196.50 | -13.2 | 16,104 | -0.08% |
|
| 2024/03/19 | 17.1 | 190.02 | 21.4 | 191.21 | 192.50 | -4.3 | 15,743 | -0.03% |
|
| 2024/03/18 | 2 | 187.00 | 29.5 | 183.28 | 187.00 | -27.5 | 15,167 | -0.18% |
|
| 2024/03/15 | 8 | 174.44 | 1 | 173.50 | 172.00 | 7 | 14,782 | 0.05% |
|
| 2024/03/14 | 2 | 177.00 | 1 | 179.00 | 177.50 | 1 | 14,960 | 0.01% |
|
| 2024/03/13 | 19 | 178.95 | 0 | 180.50 | 177.50 | 19 | 14,974 | 0.13% |
|
| 2024/03/12 | 6 | 181.83 | 4.4 | 180.64 | 182.00 | 1.6 | 14,884 | 0.01% |
|
| 2024/03/11 | 2 | 173.75 | 4 | 175.39 | 177.00 | -2 | 14,746 | -0.01% |
|
| 2024/03/08 | 1 | 173.00 | 3.2 | 173.50 | 173.50 | -2.2 | 14,819 | -0.01% |
|
| 2024/03/07 | 5.2 | 173.93 | 1 | 175.00 | 172.50 | 4.2 | 14,725 | 0.03% |
|
| 2024/03/06 | 4.7 | 174.11 | 2 | 174.50 | 174.00 | 2.7 | 14,683 | 0.02% |
|
| 2024/03/05 | 1 | 179.01 | 1 | 178.00 | 178.00 | 0 | 14,731 | 0.00% |
|
| 2024/03/04 | 0 | 0.00 | 0 | 181.00 | 180.50 | 0 | 14,948 | 0.00% |
|
| 2024/03/01 | 0.1 | 179.00 | 3 | 178.50 | 178.00 | -2.9 | 15,050 | -0.02% |
|
| 2024/02/29 | 15.1 | 175.50 | 13 | 177.50 | 179.50 | 2.1 | 14,991 | 0.01% |
|
| 2024/02/27 | 37.1 | 183.93 | 22.1 | 184.83 | 179.00 | 15.1 | 14,636 | 0.10% |
|
| 2024/02/26 | 2.1 | 194.00 | 14.1 | 194.81 | 196.00 | -12.1 | 13,782 | -0.09% |
|
| 2024/02/23 | 2 | 190.50 | 2 | 189.00 | 188.00 | 0 | 13,574 | 0.00% |
|
| 2024/02/22 | 1.1 | 189.89 | 1 | 193.00 | 189.00 | 0.1 | 13,899 | 0.00% |
|
| 2024/02/21 | 0 | 0.00 | 0.1 | 190.00 | 189.50 | -0.1 | 13,926 | 0.00% |
|
| 2024/02/20 | 13.1 | 189.92 | 8 | 190.31 | 190.50 | 5.1 | 13,945 | 0.04% |
|
| 2024/02/19 | 6 | 189.50 | 28.1 | 190.60 | 192.50 | -22.1 | 13,727 | -0.16% |
|
| 2024/02/16 | 0.1 | 180.50 | 1.4 | 181.29 | 182.00 | -1.3 | 13,206 | -0.01% |
|
| 2024/02/15 | 0 | 0.00 | 25 | 178.22 | 180.50 | -25 | 13,208 | -0.19% |
|
| 2024/02/05 | 0 | 177.00 | 10 | 176.00 | 176.50 | -10 | 13,201 | -0.08% |
|
| 2024/02/02 | 0 | 0.00 | 39.2 | 179.58 | 180.00 | -39.2 | 13,273 | -0.30% |
|
| 2024/02/01 | 0 | 0.00 | 0.1 | 176.50 | 177.50 | -0.1 | 13,239 | 0.00% |
|
| 2024/01/31 | 11 | 176.00 | 0 | 0.00 | 176.00 | 11 | 13,263 | 0.08% |
|
| 2024/01/30 | 0 | 178.73 | 1 | 179.00 | 178.00 | -1 | 13,303 | -0.01% |
|
| 2024/01/29 | 3 | 177.17 | 24.5 | 177.27 | 178.00 | -21.5 | 13,226 | -0.16% |
|
| 2024/01/26 | 21.1 | 172.71 | 11.1 | 171.51 | 171.50 | 10 | 13,187 | 0.08% |
|
| 2024/01/25 | 0 | 0.00 | 34.2 | 175.04 | 175.50 | -34.2 | 13,195 | -0.26% |
|
| 2024/01/24 | 10.2 | 170.52 | 1 | 170.00 | 169.50 | 9.2 | 12,861 | 0.07% |
|
| 2024/01/23 | 6.9 | 173.33 | 6 | 174.83 | 174.50 | 0.9 | 12,765 | 0.01% |
|
| 2024/01/22 | 12.2 | 173.18 | 23.4 | 174.22 | 175.00 | -11.2 | 12,782 | -0.09% |
|
| 2024/01/19 | 1.1 | 164.68 | 26.1 | 168.70 | 169.50 | -25 | 12,792 | -0.20% |
|
| 2024/01/18 | 2.2 | 156.81 | 0 | 0.00 | 157.00 | 2.2 | 12,858 | 0.02% |
|
| 2024/01/17 | 2 | 159.51 | 1 | 160.00 | 158.50 | 1 | 12,936 | 0.01% |
|
| 2024/01/15 | 4.1 | 158.50 | 0 | 0.00 | 159.50 | 4.1 | 13,188 | 0.03% |
|
| 2024/01/12 | 0.1 | 160.00 | 0 | 0.00 | 159.00 | 0.1 | 13,212 | 0.00% |
|
| 2024/01/11 | 6.2 | 160.93 | 0.1 | 162.00 | 160.50 | 6.1 | 13,277 | 0.05% |
|
| 2024/01/10 | 1 | 161.00 | 0 | 161.50 | 162.50 | 1 | 13,469 | 0.01% |
|
| 2024/01/08 | 1.1 | 162.00 | 0 | 0.00 | 161.00 | 1.1 | 13,686 | 0.01% |
|
| 2024/01/05 | 11.4 | 161.33 | 5 | 160.00 | 160.00 | 6.4 | 13,824 | 0.05% |
|
| 2024/01/04 | 19.6 | 167.72 | 0 | 0.00 | 164.50 | 19.6 | 13,724 | 0.14% |
|
| 2024/01/03 | 7.5 | 170.40 | 1 | 171.50 | 170.00 | 6.5 | 13,823 | 0.05% |
|
| 2024/01/02 | 12.4 | 173.58 | 1 | 177.00 | 173.00 | 11.4 | 13,782 | 0.08% |
|
| 2023/12/29 | 7.2 | 174.81 | 0 | 175.50 | 176.00 | 7.1 | 13,827 | 0.05% |
|
| 2023/12/28 | 12.7 | 175.87 | 2.2 | 177.45 | 175.50 | 10.5 | 13,892 | 0.08% |
|
| 2023/12/27 | 1 | 178.00 | 4.1 | 177.63 | 178.00 | -3.1 | 13,959 | -0.02% |
|
| 2023/12/26 | 6 | 176.67 | 10.1 | 177.50 | 177.50 | -4.1 | 14,136 | -0.03% |
|
| 2023/12/25 | 1.1 | 175.05 | 4 | 177.00 | 175.00 | -3 | 14,217 | -0.02% |
|
| 2023/12/22 | 11.1 | 176.40 | 1 | 177.50 | 175.00 | 10.1 | 14,389 | 0.07% |
|
| 2023/12/21 | 0 | 178.00 | 3.3 | 178.19 | 179.00 | -3.2 | 14,380 | -0.02% |
|
| 2023/12/20 | 18.1 | 173.98 | 5 | 176.50 | 173.00 | 13.1 | 14,324 | 0.09% |
|
| 2023/12/19 | 5.3 | 174.05 | 0 | 0.00 | 174.50 | 5.3 | 14,450 | 0.04% |
|
| 2023/12/18 | 3.1 | 179.15 | 2 | 180.50 | 176.00 | 1.1 | 14,520 | 0.01% |
|
| 2023/12/15 | 2 | 181.49 | 5.7 | 181.45 | 182.00 | -3.6 | 14,636 | -0.02% |
|
| 2023/12/14 | 0.1 | 179.25 | 29.1 | 179.71 | 180.50 | -29 | 14,685 | -0.20% |
|
| 2023/12/13 | 7 | 176.14 | 31 | 176.50 | 177.00 | -24 | 14,720 | -0.16% |
|
| 2023/12/12 | 10 | 177.80 | 8 | 178.00 | 176.00 | 2 | 15,164 | 0.01% |
|
| 2023/12/11 | 3.5 | 178.37 | 16.1 | 180.33 | 178.00 | -12.6 | 15,193 | -0.08% |
|
| 2023/12/08 | 0 | 0.00 | 6.1 | 174.00 | 174.50 | -6.1 | 14,950 | -0.04% |
|
| 2023/12/07 | 1.2 | 168.67 | 0 | 0.00 | 168.50 | 1.2 | 15,016 | 0.01% |
|
| 2023/12/06 | 3.2 | 170.41 | 6 | 171.50 | 170.00 | -2.8 | 15,083 | -0.02% |
|
| 2023/12/05 | 9 | 172.23 | 0 | 0.00 | 171.50 | 9 | 15,110 | 0.06% |
|
| 2023/12/04 | 5 | 175.00 | 11 | 176.45 | 177.00 | -6 | 14,993 | -0.04% |
|
| 2023/12/01 | 5 | 177.00 | 6 | 176.25 | 176.00 | -1 | 14,991 | -0.01% |
|
| 2023/11/30 | 4 | 174.00 | 15 | 175.33 | 177.00 | -11 | 14,954 | -0.07% |
|
| 2023/11/29 | 21 | 173.76 | 17 | 174.44 | 175.00 | 4 | 14,807 | 0.03% |
|
| 2023/11/28 | 2 | 170.00 | 4.7 | 170.00 | 170.00 | -2.7 | 14,628 | -0.02% |
|
| 2023/11/27 | 8 | 165.50 | 0.1 | 164.50 | 164.50 | 7.9 | 14,593 | 0.05% |
|
| 2023/11/23 | 1 | 168.00 | 1.4 | 167.41 | 168.00 | -0.4 | 15,109 | 0.00% |
|
| 2023/11/22 | 5.1 | 170.01 | 6.1 | 169.93 | 171.00 | -1 | 15,101 | -0.01% |
|
| 2023/11/21 | 2 | 166.75 | 89.6 | 168.35 | 168.50 | -87.6 | 15,184 | -0.58% |
|
| 2023/11/20 | 64 | 162.13 | 5.1 | 160.12 | 160.00 | 58.9 | 15,423 | 0.38% |
|
| 2023/11/17 | 1.1 | 158.55 | 5.5 | 157.41 | 159.00 | -4.4 | 15,336 | -0.03% |
|
| 2023/11/16 | 4 | 154.25 | 1 | 153.50 | 155.00 | 3 | 15,363 | 0.02% |
|
| 2023/11/15 | 0 | 0.00 | 4 | 156.38 | 154.50 | -4 | 15,352 | -0.03% |
|
| 2023/11/14 | 5.1 | 153.01 | 0 | 0.00 | 153.00 | 5.1 | 15,321 | 0.03% |
|
| 2023/11/13 | 0 | 0.00 | 12 | 155.63 | 156.00 | -12 | 15,446 | -0.08% |
|
| 2023/11/10 | 6.1 | 150.66 | 0 | 0.00 | 151.00 | 6.1 | 15,571 | 0.04% |
|
| 2023/11/09 | 0 | 153.00 | 0 | 0.00 | 154.50 | 0 | 15,603 | 0.00% |
|
| 2023/11/08 | 3.1 | 154.34 | 2 | 155.00 | 154.50 | 1.1 | 15,739 | 0.01% |
|
| 2023/11/07 | 5.5 | 154.91 | 2 | 155.50 | 153.50 | 3.5 | 15,824 | 0.02% |
|
| 2023/11/06 | 4 | 157.63 | 7 | 157.22 | 158.00 | -3 | 16,019 | -0.02% |
|
| 2023/11/03 | 3 | 154.17 | 3.9 | 155.22 | 155.50 | -0.9 | 16,388 | -0.01% |
|
| 2023/11/02 | 1 | 149.50 | 4 | 149.50 | 151.00 | -3 | 16,370 | -0.02% |
|
| 2023/11/01 | 2 | 145.00 | 1 | 143.00 | 144.50 | 1 | 16,377 | 0.01% |
|
| 2023/10/31 | 4 | 145.13 | 5 | 143.40 | 143.00 | -1 | 16,639 | -0.01% |
|
| 2023/10/30 | 6 | 146.34 | 2 | 146.00 | 145.50 | 4 | 17,143 | 0.02% |
|
| 2023/10/27 | 5.2 | 148.72 | 4 | 148.25 | 147.00 | 1.2 | 17,194 | 0.01% |
|
| 2023/10/26 | 7 | 150.79 | 2 | 149.00 | 149.00 | 5 | 17,353 | 0.03% |
|
| 2023/10/25 | 2 | 158.24 | 2 | 157.52 | 157.00 | 0 | 17,380 | 0.00% |
|
| 2023/10/24 | 4.8 | 153.75 | 2 | 154.51 | 157.00 | 2.8 | 17,972 | 0.02% |
|
| 2023/10/23 | 10 | 158.51 | 0.7 | 159.00 | 158.50 | 9.3 | 18,580 | 0.05% |
|
| 2023/10/20 | 1.1 | 157.27 | 6.3 | 157.89 | 161.00 | -5.2 | 19,659 | -0.03% |
|
| 2023/10/19 | 13 | 159.38 | 12 | 159.58 | 160.00 | 1 | 20,246 | 0.00% |
|
| 2023/10/18 | 9 | 161.67 | 0 | 0.00 | 160.00 | 9 | 20,714 | 0.04% |
|
| 2023/10/17 | 3.2 | 167.41 | 7.1 | 168.85 | 166.50 | -3.9 | 21,177 | -0.02% |
|
| 2023/10/16 | 4.2 | 164.25 | 1.2 | 163.50 | 164.50 | 3 | 22,565 | 0.01% |
|
| 2023/10/13 | 3.6 | 169.90 | 1 | 168.50 | 169.00 | 2.6 | 23,739 | 0.01% |
|
| 2023/10/12 | 5.7 | 171.27 | 0 | 173.00 | 171.50 | 5.7 | 24,128 | 0.02% |
|
| 2023/10/11 | 7 | 174.85 | 8 | 173.75 | 171.50 | -1 | 24,906 | 0.00% |
|
| 2023/10/06 | 13.1 | 172.84 | 0 | 172.50 | 172.50 | 13.1 | 25,550 | 0.05% |
|
| 2023/10/05 | 7.2 | 173.37 | 0 | 0.00 | 172.50 | 7.2 | 25,793 | 0.03% |
|
| 2023/10/04 | 5.4 | 173.03 | 4 | 173.25 | 174.00 | 1.3 | 25,809 | 0.01% |
|
| 2023/10/03 | 11 | 175.50 | 2.1 | 177.45 | 175.50 | 8.9 | 25,840 | 0.03% |
|
| 2023/10/02 | 14.2 | 176.32 | 4.1 | 178.64 | 178.50 | 10.1 | 26,042 | 0.04% |
|
| 2023/09/28 | 17.2 | 173.91 | 1 | 174.01 | 173.50 | 16.2 | 26,337 | 0.06% |
|
| 2023/09/27 | 10 | 173.65 | 0 | 173.50 | 173.50 | 10 | 26,484 | 0.04% |
|
| 2023/09/26 | 1.2 | 176.58 | 6 | 177.83 | 176.00 | -4.9 | 26,457 | -0.02% |
|
| 2023/09/25 | 6.2 | 178.51 | 3 | 177.83 | 178.50 | 3.2 | 26,596 | 0.01% |
|
| 2023/09/22 | 24.1 | 177.96 | 13.1 | 179.85 | 181.00 | 11 | 26,579 | 0.04% |
|
| 2023/09/21 | 5.1 | 181.09 | 4 | 181.50 | 180.50 | 1.1 | 26,499 | 0.00% |
|
| 2023/09/20 | 11 | 185.04 | 2 | 186.00 | 183.50 | 9 | 26,558 | 0.03% |
|
| 2023/09/19 | 2 | 184.75 | 5 | 188.80 | 188.50 | -3 | 26,571 | -0.01% |
|
| 2023/09/18 | 11 | 185.41 | 7 | 187.93 | 184.50 | 4 | 26,467 | 0.02% |
|
| 2023/09/15 | 6 | 189.75 | 22.2 | 190.12 | 190.50 | -16.2 | 26,386 | -0.06% |
|
| 2023/09/14 | 3 | 185.83 | 5 | 186.20 | 186.00 | -2 | 26,171 | -0.01% |
|
| 2023/09/13 | 1 | 182.01 | 0 | 185.50 | 181.50 | 1 | 26,200 | 0.00% |
|
| 2023/09/12 | 4 | 179.76 | 7 | 182.72 | 185.00 | -3 | 26,428 | -0.01% |
|
| 2023/09/11 | 2 | 180.50 | 0 | 0.00 | 179.50 | 2 | 26,684 | 0.01% |
|
| 2023/09/08 | 3 | 182.17 | 0 | 0.00 | 181.00 | 3 | 26,828 | 0.01% |
|
| 2023/09/07 | 0 | 185.50 | 0 | 185.50 | 184.50 | 0 | 27,295 | 0.00% |
|
| 2023/09/06 | 5 | 186.00 | 2 | 186.50 | 187.00 | 3 | 27,500 | 0.01% |
|
| 2023/09/05 | 1 | 183.50 | 1.1 | 185.50 | 186.50 | -0.1 | 27,786 | 0.00% |
|
| 2023/09/04 | 0 | 0.00 | 1 | 185.00 | 185.00 | -1 | 28,511 | 0.00% |
|
| 2023/09/01 | 13.2 | 182.66 | 0 | 0.00 | 182.00 | 13.2 | 28,870 | 0.05% |
|
| 2023/08/31 | 2 | 182.50 | 4.2 | 185.04 | 185.50 | -2.2 | 29,026 | -0.01% |
|
| 2023/08/30 | 2 | 186.25 | 2.1 | 185.23 | 184.00 | -0.1 | 29,139 | 0.00% |
|
| 2023/08/29 | 10.1 | 183.46 | 13.4 | 183.49 | 184.00 | -3.3 | 29,237 | -0.01% |
|
| 2023/08/28 | 4 | 176.88 | 0 | 0.00 | 176.00 | 4 | 29,112 | 0.01% |
|
| 2023/08/25 | 13.1 | 181.80 | 7.1 | 184.15 | 179.50 | 6 | 29,448 | 0.02% |
|
| 2023/08/24 | 5 | 182.80 | 46.4 | 187.28 | 189.00 | -41.4 | 29,388 | -0.14% |
|
| 2023/08/23 | 3 | 175.67 | 2 | 176.50 | 177.00 | 1 | 29,334 | 0.00% |
|
| 2023/08/22 | 14.2 | 173.34 | 7.1 | 173.66 | 176.00 | 7.2 | 30,062 | 0.02% |
|
| 2023/08/21 | 4.1 | 173.17 | 2 | 175.00 | 172.50 | 2.1 | 31,063 | 0.01% |
|
| 2023/08/18 | 6.1 | 176.45 | 6 | 175.33 | 174.50 | 0.1 | 31,230 | 0.00% |
|
| 2023/08/17 | 4 | 178.38 | 3 | 179.00 | 180.50 | 1 | 31,514 | 0.00% |
|
| 2023/08/16 | 8.2 | 177.35 | 10 | 178.40 | 178.00 | -1.8 | 31,889 | -0.01% |
|
| 2023/08/15 | 2.1 | 174.05 | 3 | 175.67 | 175.50 | -1 | 31,957 | 0.00% |
|
| 2023/08/14 | 3 | 171.00 | 3.2 | 172.59 | 170.50 | -0.2 | 32,426 | 0.00% |
|
| 2023/08/11 | 8 | 176.38 | 2 | 179.50 | 174.50 | 6 | 32,885 | 0.02% |
|
| 2023/08/10 | 18 | 178.47 | 3 | 179.67 | 177.00 | 15 | 33,081 | 0.05% |
|
| 2023/08/09 | 6 | 185.08 | 25 | 186.18 | 184.00 | -19 | 33,007 | -0.06% |
|
| 2023/08/08 | 19.1 | 179.37 | 4.5 | 178.56 | 178.50 | 14.6 | 32,919 | 0.04% |
|
| 2023/08/07 | 4 | 178.25 | 4 | 180.26 | 182.00 | 0 | 33,012 | 0.00% |
|
| 2023/08/04 | 19.2 | 176.49 | 8 | 177.31 | 177.50 | 11.2 | 33,076 | 0.03% |
|
| 2023/08/02 | 24.7 | 182.51 | 34 | 179.81 | 180.00 | -9.4 | 33,196 | -0.03% |
|
| 2023/08/01 | 6 | 186.17 | 3 | 186.83 | 186.00 | 3 | 33,560 | 0.01% |
|
| 2023/07/31 | 19.3 | 185.55 | 11.3 | 184.91 | 184.50 | 8 | 33,969 | 0.02% |
|
| 2023/07/28 | 13.2 | 189.73 | 11 | 190.36 | 191.00 | 2.2 | 33,919 | 0.01% |
|
| 2023/07/27 | 16.3 | 192.57 | 6 | 192.17 | 190.50 | 10.3 | 33,959 | 0.03% |
|
| 2023/07/26 | 5 | 197.81 | 27.1 | 200.97 | 197.50 | -22.1 | 33,805 | -0.07% |
|
| 2023/07/25 | 39.6 | 202.31 | 19.1 | 202.24 | 195.50 | 20.4 | 33,790 | 0.06% |
|
| 2023/07/24 | 10 | 198.74 | 14.4 | 198.61 | 199.50 | -4.4 | 32,927 | -0.01% |
|
| 2023/07/21 | 9.4 | 190.49 | 6 | 190.75 | 190.50 | 3.4 | 32,768 | 0.01% |
|
| 2023/07/20 | 27.3 | 199.50 | 37 | 200.28 | 196.50 | -9.7 | 32,526 | -0.03% |
|
| 2023/07/19 | 43 | 202.57 | 30 | 203.17 | 203.00 | 13 | 32,017 | 0.04% |
|
| 2023/07/18 | 12 | 188.33 | 35.1 | 190.26 | 200.00 | -23.1 | 30,787 | -0.08% |
|
| 2023/07/17 | 9 | 184.11 | 2 | 182.54 | 182.00 | 7 | 29,625 | 0.02% |
|
| 2023/07/14 | 11 | 184.64 | 25.8 | 185.85 | 187.00 | -14.8 | 29,371 | -0.05% |
|
| 2023/07/13 | 18 | 174.67 | 30 | 173.34 | 175.50 | -12 | 28,676 | -0.04% |
|
| 2023/07/12 | 8 | 170.00 | 23 | 170.70 | 171.00 | -15 | 27,913 | -0.05% |
|
| 2023/07/11 | 2 | 169.50 | 0.1 | 171.00 | 169.00 | 2 | 27,712 | 0.01% |
|
| 2023/07/10 | 8.6 | 168.09 | 0 | 0.00 | 167.00 | 8.6 | 27,827 | 0.03% |
|
| 2023/07/07 | 15 | 167.93 | 4 | 169.50 | 170.00 | 11 | 27,843 | 0.04% |
|
| 2023/07/06 | 45.8 | 171.09 | 10 | 169.02 | 169.00 | 35.8 | 27,676 | 0.13% |
|
| 2023/07/05 | 5 | 181.80 | 4.4 | 181.66 | 178.00 | 0.6 | 27,240 | 0.00% |
|
| 2023/07/04 | 3.1 | 178.94 | 6 | 180.00 | 180.00 | -2.9 | 27,075 | -0.01% |
|
| 2023/07/03 | 0.1 | 180.00 | 4 | 179.25 | 179.50 | -3.9 | 27,204 | -0.01% |
|
| 2023/06/30 | 5.1 | 172.70 | 3 | 175.00 | 176.00 | 2.1 | 27,500 | 0.01% |
|
| 2023/06/29 | 0.4 | 173.50 | 0 | 0.00 | 174.00 | 0.4 | 28,041 | 0.00% |
|
| 2023/06/28 | 11.2 | 175.30 | 2 | 174.50 | 173.00 | 9.2 | 28,063 | 0.03% |
|
| 2023/06/27 | 8 | 176.19 | 0 | 0.00 | 177.00 | 8 | 28,482 | 0.03% |
|
| 2023/06/26 | 11 | 180.59 | 4 | 180.38 | 180.00 | 7 | 28,569 | 0.02% |
|
| 2023/06/21 | 1.1 | 187.00 | 2 | 189.50 | 187.00 | -0.9 | 29,175 | 0.00% |
|
| 2023/06/20 | 0 | 0.00 | 6.2 | 187.84 | 188.50 | -6.2 | 29,637 | -0.02% |
|
| 2023/06/19 | 4.4 | 187.13 | 1 | 188.48 | 185.50 | 3.3 | 29,823 | 0.01% |
|
| 2023/06/16 | 0.1 | 185.35 | 8.1 | 187.11 | 189.50 | -8 | 30,056 | -0.03% |
|
| 2023/06/15 | 2.3 | 184.14 | 14.3 | 184.95 | 186.50 | -12 | 29,855 | -0.04% |
|
| 2023/06/14 | 2 | 178.51 | 8.1 | 179.39 | 180.50 | -6.1 | 29,629 | -0.02% |
|
| 2023/06/13 | 0 | 180.50 | 24.1 | 178.52 | 180.00 | -24.1 | 29,512 | -0.08% |
|
| 2023/06/12 | 6 | 169.83 | 3 | 172.83 | 172.50 | 3 | 29,054 | 0.01% |
|
| 2023/06/09 | 4.2 | 168.03 | 4.1 | 169.55 | 171.50 | 0.1 | 28,957 | 0.00% |
|
| 2023/06/08 | 27.9 | 168.89 | 8 | 167.50 | 167.00 | 19.9 | 28,788 | 0.07% |
|
| 2023/06/07 | 12.4 | 175.05 | 5 | 175.40 | 176.00 | 7.4 | 28,229 | 0.03% |
|
| 2023/06/06 | 6.2 | 178.28 | 1 | 178.51 | 177.00 | 5.2 | 28,025 | 0.02% |
|
| 2023/06/05 | 3.2 | 181.56 | 4 | 181.13 | 181.00 | -0.8 | 28,021 | 0.00% |
|
| 2023/06/02 | 11.1 | 182.37 | 3 | 181.50 | 182.00 | 8.1 | 27,967 | 0.03% |
|
| 2023/06/01 | 1 | 178.50 | 1 | 181.00 | 181.00 | 0 | 27,935 | 0.00% |
|
| 2023/05/31 | 4.4 | 180.11 | 1.2 | 179.65 | 180.50 | 3.2 | 28,316 | 0.01% |
|
| 2023/05/30 | 7.2 | 179.24 | 6 | 179.34 | 180.00 | 1.2 | 28,128 | 0.00% |
|
| 2023/05/29 | 13.1 | 182.25 | 4 | 181.88 | 182.50 | 9.1 | 28,229 | 0.03% |
|
| 2023/05/26 | 5.1 | 187.08 | 8.1 | 188.05 | 185.50 | -3 | 28,279 | -0.01% |
|
| 2023/05/25 | 5.1 | 178.71 | 15.5 | 177.11 | 180.50 | -10.5 | 27,771 | -0.04% |
|
| 2023/05/24 | 17 | 165.71 | 1 | 166.50 | 167.50 | 16 | 26,934 | 0.06% |
|
| 2023/05/23 | 2 | 165.00 | 14.2 | 165.25 | 167.00 | -12.2 | 26,869 | -0.05% |
|
| 2023/05/22 | 21 | 162.26 | 5 | 165.20 | 161.00 | 16 | 26,560 | 0.06% |
|
| 2023/05/19 | 6.1 | 167.26 | 12.1 | 169.16 | 170.00 | -6 | 26,206 | -0.02% |
|
| 2023/05/18 | 12 | 168.29 | 20.6 | 168.40 | 167.50 | -8.6 | 26,351 | -0.03% |
|
| 2023/05/17 | 2 | 163.50 | 21 | 164.14 | 165.00 | -19 | 26,099 | -0.07% |
|
| 2023/05/16 | 1 | 159.50 | 15.1 | 160.67 | 161.00 | -14.1 | 25,638 | -0.06% |
|
| 2023/05/15 | 5 | 158.30 | 1.2 | 156.58 | 156.00 | 3.8 | 25,354 | 0.01% |
|
| 2023/05/12 | 9.1 | 156.76 | 4 | 160.00 | 160.00 | 5.1 | 25,345 | 0.02% |
|
| 2023/05/11 | 3 | 158.17 | 6 | 157.67 | 156.00 | -3 | 25,166 | -0.01% |
|
| 2023/05/10 | 9 | 157.72 | 7 | 157.07 | 158.00 | 2 | 25,089 | 0.01% |
|
| 2023/05/09 | 6.1 | 159.65 | 7 | 160.43 | 160.50 | -0.9 | 25,096 | 0.00% |
|
| 2023/05/08 | 1.3 | 160.20 | 59.8 | 160.77 | 161.00 | -58.5 | 25,088 | -0.23% |
|
| 2023/05/05 | 16 | 151.00 | 41.4 | 151.37 | 152.50 | -25.4 | 24,541 | -0.10% |
|
| 2023/05/04 | 8.1 | 146.30 | 8.1 | 147.94 | 148.50 | 0.1 | 24,440 | 0.00% |
|
| 2023/05/03 | 0 | 0.00 | 7.4 | 146.78 | 147.00 | -7.4 | 24,546 | -0.03% |
|
| 2023/05/02 | 4 | 145.00 | 18.1 | 146.75 | 143.50 | -14 | 24,416 | -0.06% |
|
| 2023/04/28 | 5.2 | 143.90 | 59.4 | 143.31 | 145.00 | -54.2 | 24,457 | -0.22% |
|
| 2023/04/27 | 6.4 | 136.79 | 1 | 136.00 | 136.50 | 5.4 | 23,763 | 0.02% |
|
| 2023/04/26 | 7 | 137.64 | 5.2 | 138.80 | 139.00 | 1.8 | 23,835 | 0.01% |
|
| 2023/04/25 | 10 | 136.06 | 4 | 138.36 | 135.00 | 6 | 23,701 | 0.03% |
|
| 2023/04/24 | 0 | 138.00 | 7.2 | 139.29 | 139.50 | -7.2 | 23,545 | -0.03% |
|
| 2023/04/21 | 4.2 | 137.48 | 8.2 | 137.62 | 136.50 | -4 | 23,472 | -0.02% |
|
| 2023/04/20 | 2 | 134.75 | 3 | 135.67 | 135.50 | -1 | 23,368 | 0.00% |
|
| 2023/04/19 | 13.1 | 134.19 | 5 | 134.30 | 132.50 | 8.1 | 23,543 | 0.03% |
|
| 2023/04/18 | 7.6 | 137.51 | 1 | 136.50 | 136.50 | 6.6 | 23,617 | 0.03% |
|
| 2023/04/17 | 3 | 139.33 | 0 | 0.00 | 139.00 | 3 | 23,761 | 0.01% |
|
| 2023/04/14 | 1 | 140.00 | 2.2 | 139.28 | 139.00 | -1.2 | 23,949 | 0.00% |
|
| 2023/04/13 | 22.3 | 140.36 | 16 | 140.34 | 139.50 | 6.3 | 23,954 | 0.03% |
|
| 2023/04/12 | 14.1 | 141.75 | 3 | 141.67 | 142.00 | 11.1 | 23,932 | 0.05% |
|
| 2023/04/11 | 5.1 | 143.51 | 3 | 143.50 | 143.00 | 2.1 | 23,978 | 0.01% |
|
| 2023/04/10 | 0 | 143.00 | 2 | 144.50 | 144.50 | -2 | 24,062 | -0.01% |
|
| 2023/04/07 | 12 | 145.08 | 3 | 145.17 | 144.50 | 9 | 24,146 | 0.04% |
|
| 2023/04/06 | 6.1 | 144.14 | 2 | 143.50 | 144.00 | 4.1 | 24,192 | 0.02% |
|
| 2023/03/31 | 22.1 | 149.48 | 7 | 149.14 | 147.50 | 15.1 | 24,432 | 0.06% |
|
| 2023/03/30 | 15.2 | 146.35 | 39.3 | 145.49 | 147.50 | -24.1 | 24,442 | -0.10% |
|
| 2023/03/29 | 3 | 140.17 | 6.1 | 140.91 | 140.50 | -3.1 | 24,829 | -0.01% |
|
| 2023/03/28 | 17.3 | 141.10 | 5 | 141.50 | 138.50 | 12.3 | 25,628 | 0.05% |
|
| 2023/03/27 | 7.3 | 146.27 | 7.1 | 145.87 | 145.50 | 0.3 | 25,225 | 0.00% |
|
| 2023/03/24 | 18 | 149.36 | 21.8 | 148.75 | 148.00 | -3.8 | 25,244 | -0.01% |
|
| 2023/03/23 | 1 | 140.03 | 21.7 | 143.66 | 146.00 | -20.7 | 24,511 | -0.08% |
|
| 2023/03/22 | 5 | 141.20 | 18 | 140.39 | 140.00 | -13 | 24,185 | -0.05% |
|
| 2023/03/21 | 12 | 136.50 | 15.4 | 138.49 | 138.50 | -3.4 | 24,170 | -0.01% |
|
| 2023/03/20 | 0 | 0.00 | 7 | 134.79 | 135.50 | -7 | 23,881 | -0.03% |
|
| 2023/03/17 | 0 | 0.00 | 12 | 132.71 | 134.00 | -12 | 24,105 | -0.05% |
|
| 2023/03/16 | 2.1 | 130.49 | 1.1 | 130.45 | 129.50 | 1 | 24,434 | 0.00% |
|
| 2023/03/15 | 4 | 132.00 | 4.2 | 132.48 | 131.00 | -0.2 | 25,342 | 0.00% |
|
| 2023/03/14 | 15 | 130.43 | 0 | 0.00 | 130.50 | 15 | 25,725 | 0.06% |
|
| 2023/03/13 | 2 | 129.75 | 6 | 132.17 | 133.50 | -4 | 26,381 | -0.02% |
|
| 2023/03/10 | 30.1 | 132.02 | 2 | 131.50 | 131.50 | 28.1 | 26,488 | 0.11% |
|
| 2023/03/09 | 14 | 136.75 | 7.5 | 136.77 | 136.00 | 6.5 | 27,683 | 0.02% |
|
| 2023/03/08 | 17 | 137.15 | 11 | 137.27 | 137.00 | 6 | 27,666 | 0.02% |
|
| 2023/03/07 | 5.1 | 136.20 | 0.1 | 136.00 | 136.50 | 5 | 27,869 | 0.02% |
|
| 2023/03/06 | 2 | 138.00 | 19.5 | 138.26 | 138.50 | -17.5 | 27,852 | -0.06% |
|
| 2023/03/03 | 31 | 136.63 | 30.2 | 136.61 | 136.50 | 0.8 | 28,013 | 0.00% |
|
| 2023/03/02 | 19 | 132.26 | 12 | 133.58 | 134.00 | 7 | 27,673 | 0.03% |
|
| 2023/03/01 | 4.2 | 129.33 | 7.4 | 130.20 | 131.50 | -3.2 | 27,695 | -0.01% |
|
| 2023/02/24 | 32 | 129.36 | 5 | 128.90 | 128.00 | 27 | 27,536 | 0.10% |
|
| 2023/02/23 | 5.1 | 133.63 | 2 | 134.00 | 134.00 | 3.1 | 27,064 | 0.01% |
|
| 2023/02/22 | 30.1 | 134.40 | 2 | 134.75 | 133.50 | 28.1 | 27,349 | 0.10% |
|
| 2023/02/21 | 11.1 | 137.13 | 3 | 136.83 | 137.50 | 8.1 | 27,513 | 0.03% |
|
| 2023/02/20 | 5 | 136.80 | 1.3 | 137.84 | 136.50 | 3.8 | 27,910 | 0.01% |
|
| 2023/02/17 | 1.2 | 135.67 | 1 | 136.00 | 136.00 | 0.2 | 28,466 | 0.00% |
|
| 2023/02/16 | 17.4 | 138.40 | 11 | 138.18 | 138.50 | 6.4 | 29,275 | 0.02% |
|
| 2023/02/15 | 4.3 | 133.83 | 15.5 | 133.05 | 137.50 | -11.2 | 30,468 | -0.04% |
|
| 2023/02/14 | 7 | 130.64 | 9 | 132.33 | 131.50 | -2 | 30,890 | -0.01% |
|
| 2023/02/13 | 1.2 | 129.09 | 0 | 0.00 | 128.50 | 1.2 | 32,245 | 0.00% |
|
| 2023/02/10 | 17 | 129.97 | 1 | 129.50 | 129.00 | 16 | 33,137 | 0.05% |
|
| 2023/02/09 | 2.1 | 132.02 | 2 | 131.50 | 132.50 | 0.1 | 33,431 | 0.00% |
|
| 2023/02/08 | 6 | 130.75 | 9 | 131.33 | 131.50 | -3 | 33,774 | -0.01% |
|
| 2023/02/07 | 3.6 | 130.03 | 0 | 0.00 | 130.00 | 3.6 | 33,943 | 0.01% |
|
| 2023/02/06 | 19.2 | 130.06 | 6.8 | 129.37 | 129.00 | 12.4 | 34,204 | 0.04% |
|
| 2023/02/03 | 3.8 | 139.29 | 14.1 | 137.86 | 137.00 | -10.3 | 34,062 | -0.03% |
|
| 2023/02/02 | 8.4 | 143.36 | 26 | 142.48 | 143.50 | -17.6 | 34,277 | -0.05% |
|
| 2023/02/01 | 12.4 | 140.99 | 8.1 | 140.95 | 141.50 | 4.3 | 34,457 | 0.01% |
|
| 2023/01/31 | 6 | 136.60 | 13 | 135.89 | 136.50 | -7 | 34,564 | -0.02% |
|
| 2023/01/30 | 4.6 | 133.09 | 16.3 | 132.90 | 136.00 | -11.7 | 35,279 | -0.03% |
|
| 2023/01/17 | 11.1 | 127.14 | 1 | 126.50 | 127.00 | 10.1 | 35,331 | 0.03% |
|
| 2023/01/16 | 10.1 | 129.72 | 19.6 | 128.88 | 128.00 | -9.5 | 36,209 | -0.03% |
|
| 2023/01/13 | 16 | 126.91 | 22 | 128.18 | 126.00 | -6 | 36,404 | -0.02% |
|
| 2023/01/12 | 0 | 0.00 | 2.1 | 126.45 | 125.00 | -2.1 | 36,934 | -0.01% |
|
| 2023/01/11 | 11 | 127.50 | 3 | 127.83 | 128.00 | 8 | 37,413 | 0.02% |
|
| 2023/01/10 | 8.4 | 125.77 | 7 | 126.50 | 126.50 | 1.4 | 37,953 | 0.00% |
|
| 2023/01/09 | 11 | 126.86 | 4.3 | 126.59 | 127.50 | 6.7 | 38,592 | 0.02% |
|
| 2023/01/06 | 0 | 120.50 | 5.1 | 122.12 | 123.00 | -5.1 | 38,463 | -0.01% |
|
| 2023/01/05 | 6.1 | 119.25 | 5 | 119.50 | 119.00 | 1.1 | 38,437 | 0.00% |
|
| 2023/01/04 | 9 | 119.22 | 5 | 118.50 | 120.00 | 4 | 38,524 | 0.01% |
|
| 2023/01/03 | 0.1 | 122.50 | 2 | 121.75 | 122.00 | -1.9 | 38,642 | 0.00% |
|
| 2022/12/30 | 2.7 | 121.40 | 1 | 121.00 | 120.00 | 1.7 | 38,893 | 0.00% |
|
| 2022/12/29 | 5.1 | 120.71 | 6 | 120.17 | 121.50 | -0.9 | 38,945 | 0.00% |
|
| 2022/12/28 | 3.3 | 121.98 | 3 | 121.50 | 120.00 | 0.3 | 39,277 | 0.00% |
|
| 2022/12/27 | 2.2 | 123.47 | 1 | 122.50 | 122.50 | 1.2 | 39,633 | 0.00% |
|
| 2022/12/26 | 7.3 | 123.02 | 3 | 122.83 | 123.00 | 4.3 | 39,842 | 0.01% |
|
| 2022/12/23 | 6 | 123.75 | 5 | 123.90 | 125.00 | 1 | 40,196 | 0.00% |
|
| 2022/12/22 | 11.3 | 121.68 | 6 | 122.08 | 122.00 | 5.3 | 40,091 | 0.01% |
|
| 2022/12/21 | 15.2 | 122.74 | 13.5 | 122.22 | 120.50 | 1.7 | 40,102 | 0.00% |
|
| 2022/12/20 | 18.6 | 128.95 | 13 | 129.89 | 126.50 | 5.6 | 39,454 | 0.01% |
|
| 2022/12/19 | 1 | 143.47 | 3 | 140.83 | 140.50 | -2 | 38,921 | -0.01% |
|
| 2022/12/16 | 11.5 | 142.60 | 2 | 142.00 | 142.00 | 9.5 | 38,881 | 0.02% |
|
| 2022/12/15 | 3 | 148.50 | 4 | 148.25 | 149.00 | -1 | 38,834 | 0.00% |
|
| 2022/12/14 | 2.2 | 146.77 | 2 | 147.25 | 147.50 | 0.2 | 38,939 | 0.00% |
|
| 2022/12/13 | 14.2 | 148.02 | 0 | 0.00 | 146.00 | 14.2 | 39,001 | 0.04% |
|
| 2022/12/12 | 4 | 149.13 | 0 | 0.00 | 150.00 | 4 | 38,827 | 0.01% |
|
| 2022/12/09 | 4 | 150.12 | 2 | 148.50 | 149.50 | 2 | 39,005 | 0.01% |
|
| 2022/12/08 | 20.5 | 149.84 | 11 | 149.86 | 149.50 | 9.5 | 38,854 | 0.02% |
|
| 2022/12/07 | 50.5 | 152.39 | 89 | 154.04 | 150.00 | -38.5 | 38,833 | -0.10% |
|
| 2022/12/06 | 9.2 | 165.30 | 9 | 165.83 | 163.00 | 0.2 | 38,234 | 0.00% |
|
| 2022/12/05 | 92 | 167.17 | 61.6 | 165.01 | 166.00 | 30.4 | 38,054 | 0.08% |
|
| 2022/12/02 | 11 | 159.50 | 14 | 160.07 | 160.50 | -3 | 37,559 | -0.01% |
|
| 2022/12/01 | 36.8 | 163.48 | 24.7 | 163.14 | 159.50 | 12.1 | 37,807 | 0.03% |
|
| 2022/11/30 | 4.4 | 152.78 | 23 | 154.46 | 155.50 | -18.7 | 36,551 | -0.05% |
|
| 2022/11/29 | 9 | 152.05 | 1 | 151.00 | 151.00 | 8 | 36,655 | 0.02% |
|
| 2022/11/28 | 11 | 156.41 | 11 | 155.32 | 155.50 | 0 | 36,801 | 0.00% |
|
| 2022/11/25 | 17 | 158.82 | 13.3 | 156.86 | 156.50 | 3.7 | 37,569 | 0.01% |
|
| 2022/11/24 | 2 | 154.50 | 8.5 | 155.60 | 157.50 | -6.5 | 37,308 | -0.02% |
|
| 2022/11/23 | 21 | 154.81 | 15 | 153.73 | 153.50 | 6 | 37,153 | 0.02% |
|
| 2022/11/22 | 3.3 | 156.74 | 2.2 | 157.19 | 156.00 | 1.1 | 37,179 | 0.00% |
|
| 2022/11/21 | 4 | 155.75 | 5.1 | 156.60 | 157.00 | -1.1 | 37,057 | 0.00% |
|
| 2022/11/18 | 13 | 157.30 | 11 | 154.55 | 154.00 | 2 | 36,990 | 0.01% |
|
| 2022/11/17 | 6.4 | 160.59 | 3 | 159.67 | 158.50 | 3.4 | 36,745 | 0.01% |
|
| 2022/11/16 | 12.6 | 159.65 | 13.8 | 160.83 | 161.50 | -1.2 | 36,811 | 0.00% |
|
| 2022/11/15 | 8 | 159.37 | 6 | 159.58 | 161.00 | 2 | 36,767 | 0.01% |
|
| 2022/11/14 | 21.1 | 160.64 | 26.2 | 159.54 | 158.50 | -5 | 36,487 | -0.01% |
|
| 2022/11/11 | 21 | 158.95 | 25.8 | 160.05 | 158.00 | -4.8 | 35,903 | -0.01% |
|
| 2022/11/10 | 43 | 145.19 | 62.2 | 144.97 | 147.00 | -19.2 | 34,562 | -0.06% |
|
| 2022/11/09 | 21.1 | 142.98 | 48.1 | 143.67 | 145.00 | -27 | 34,019 | -0.08% |
|
| 2022/11/08 | 55 | 134.78 | 14.4 | 133.32 | 133.00 | 40.6 | 33,249 | 0.12% |
|
| 2022/11/07 | 4 | 127.26 | 3 | 128.50 | 128.00 | 1 | 32,763 | 0.00% |
|
| 2022/11/04 | 6.1 | 125.38 | 10 | 126.40 | 129.00 | -3.9 | 32,663 | -0.01% |
|
| 2022/11/03 | 7 | 126.79 | 6 | 127.17 | 127.50 | 1 | 32,429 | 0.00% |
|
| 2022/11/02 | 9 | 127.11 | 7 | 127.36 | 127.50 | 2 | 32,426 | 0.01% |
|
| 2022/11/01 | 16 | 124.50 | 16 | 125.03 | 125.00 | 0 | 32,127 | 0.00% |
|
| 2022/10/31 | 8 | 124.00 | 10 | 124.90 | 124.50 | -2 | 32,406 | -0.01% |
|
| 2022/10/28 | 4 | 121.00 | 4.1 | 121.63 | 122.50 | -0.1 | 32,386 | 0.00% |
|
| 2022/10/27 | 4.1 | 120.72 | 36 | 121.43 | 120.50 | -31.9 | 32,343 | -0.10% |
|
| 2022/10/26 | 38.1 | 118.70 | 33 | 118.92 | 118.50 | 5.1 | 32,566 | 0.02% |
|
| 2022/10/25 | 40 | 121.84 | 57.1 | 121.62 | 121.50 | -17.1 | 32,418 | -0.05% |
|
| 2022/10/24 | 10 | 123.00 | 5.7 | 123.61 | 122.00 | 4.3 | 32,909 | 0.01% |
|
| 2022/10/21 | 34 | 116.63 | 14 | 118.21 | 116.50 | 20 | 33,140 | 0.06% |
|
| 2022/10/20 | 48.4 | 115.41 | 15 | 115.53 | 116.50 | 33.4 | 33,587 | 0.10% |
|
| 2022/10/19 | 3.1 | 124.03 | 4.7 | 123.24 | 122.50 | -1.6 | 33,184 | 0.00% |
|
| 2022/10/18 | 6 | 122.83 | 9.1 | 119.97 | 121.00 | -3.1 | 32,816 | -0.01% |
|
| 2022/10/17 | 17 | 114.82 | 16 | 114.91 | 119.50 | 1 | 32,568 | 0.00% |
|
| 2022/10/14 | 3 | 115.33 | 1 | 113.60 | 118.00 | 2 | 32,329 | 0.01% |
|
| 2022/10/13 | 12 | 107.79 | 12 | 108.46 | 107.50 | 0 | 32,698 | 0.00% |
|
| 2022/10/12 | 5 | 113.20 | 4 | 112.50 | 113.00 | 1 | 32,790 | 0.00% |
|
| 2022/10/11 | 1 | 114.50 | 1 | 112.00 | 112.00 | 0 | 32,949 | 0.00% |
|
| 2022/10/07 | 4.1 | 120.12 | 1 | 120.00 | 120.00 | 3.1 | 33,045 | 0.01% |
|
| 2022/10/06 | 0 | 0.00 | 3 | 123.00 | 123.50 | -3 | 33,041 | -0.01% |
|
| 2022/10/05 | 2.1 | 123.45 | 3 | 124.18 | 121.50 | -0.9 | 33,122 | 0.00% |
|
| 2022/10/04 | 18 | 119.06 | 22 | 120.18 | 122.50 | -4 | 32,909 | -0.01% |
|
| 2022/10/03 | 16 | 117.78 | 11 | 117.55 | 117.50 | 5 | 32,733 | 0.02% |
|
| 2022/09/30 | 8 | 113.13 | 7 | 113.71 | 117.50 | 1 | 33,043 | 0.00% |
|
| 2022/09/29 | 5 | 115.69 | 4 | 114.50 | 113.00 | 1 | 33,152 | 0.00% |
|
| 2022/09/28 | 2 | 117.25 | 1 | 118.50 | 115.00 | 1 | 33,183 | 0.00% |
|
| 2022/09/27 | 3 | 122.83 | 3.1 | 121.20 | 123.50 | -0.1 | 33,283 | 0.00% |
|
| 2022/09/26 | 2.4 | 121.54 | 20 | 118.78 | 118.00 | -17.7 | 33,442 | -0.05% |
|
| 2022/09/23 | 5 | 125.00 | 5 | 123.80 | 123.00 | 0 | 33,728 | 0.00% |
|
| 2022/09/22 | 2.1 | 124.17 | 3 | 124.01 | 124.00 | -0.9 | 33,827 | 0.00% |
|
| 2022/09/21 | 8 | 127.44 | 29.4 | 126.86 | 127.50 | -21.4 | 33,785 | -0.06% |
|
| 2022/09/20 | 15.2 | 130.19 | 10 | 129.10 | 129.00 | 5.2 | 34,024 | 0.02% |
|
| 2022/09/19 | 0 | 132.50 | 1 | 131.50 | 131.50 | -1 | 34,086 | 0.00% |
|
| 2022/09/16 | 1.1 | 132.07 | 0 | 0.00 | 130.00 | 1.1 | 34,195 | 0.00% |
|
| 2022/09/15 | 6.2 | 135.13 | 9 | 134.67 | 133.00 | -2.8 | 34,302 | -0.01% |
|
| 2022/09/14 | 15.3 | 134.06 | 3 | 134.33 | 135.50 | 12.3 | 34,700 | 0.04% |
|
| 2022/09/13 | 59.5 | 143.95 | 55 | 139.00 | 139.00 | 4.5 | 34,961 | 0.01% |
|
| 2022/09/12 | 3 | 143.00 | 10.7 | 143.74 | 142.50 | -7.7 | 35,100 | -0.02% |
|
| 2022/09/08 | 5 | 139.20 | 8 | 139.25 | 139.50 | -3 | 36,276 | -0.01% |
|
| 2022/09/07 | 11.1 | 134.99 | 9.3 | 137.33 | 139.00 | 1.8 | 37,968 | 0.00% |
|
| 2022/09/06 | 1 | 140.48 | 5 | 139.60 | 139.00 | -4 | 38,164 | -0.01% |
|
| 2022/09/05 | 14 | 140.29 | 10 | 139.15 | 138.00 | 4 | 38,203 | 0.01% |
|
| 2022/09/02 | 7 | 137.93 | 4.1 | 139.74 | 138.50 | 2.9 | 38,114 | 0.01% |
|
| 2022/09/01 | 30.6 | 140.37 | 15.2 | 138.49 | 138.00 | 15.4 | 37,632 | 0.04% |
|
| 2022/08/31 | 3 | 151.17 | 1 | 152.00 | 151.50 | 2 | 36,962 | 0.01% |
|
| 2022/08/30 | 2.5 | 152.36 | 4 | 152.88 | 153.00 | -1.5 | 37,023 | 0.00% |
|
| 2022/08/29 | 5.3 | 149.48 | 1 | 151.00 | 151.50 | 4.3 | 37,115 | 0.01% |
|
| 2022/08/26 | 0 | 0.00 | 7 | 157.57 | 156.50 | -7 | 36,956 | -0.02% |
|
| 2022/08/25 | 7 | 155.21 | 0 | 0.00 | 154.50 | 7 | 37,138 | 0.02% |
|
| 2022/08/24 | 26.2 | 154.39 | 25 | 152.92 | 154.50 | 1.2 | 37,485 | 0.00% |
|
| 2022/08/23 | 23.2 | 157.07 | 14 | 157.71 | 154.50 | 9.2 | 37,409 | 0.02% |
|
| 2022/08/22 | 29.1 | 164.38 | 27 | 164.41 | 163.50 | 2.1 | 37,361 | 0.01% |
|
| 2022/08/19 | 7.2 | 162.99 | 6.3 | 163.48 | 163.50 | 0.8 | 37,206 | 0.00% |
|
| 2022/08/18 | 9 | 156.88 | 7 | 158.00 | 160.00 | 2 | 37,362 | 0.01% |
|
| 2022/08/17 | 5 | 160.39 | 8.1 | 158.88 | 159.00 | -3.1 | 37,299 | -0.01% |
|
| 2022/08/16 | 3 | 162.00 | 1.3 | 162.81 | 162.50 | 1.7 | 37,334 | 0.00% |
|
| 2022/08/15 | 12.2 | 164.14 | 26 | 163.39 | 163.50 | -13.8 | 37,170 | -0.04% |
|
| 2022/08/12 | 0.4 | 156.71 | 15 | 157.47 | 158.00 | -14.6 | 36,528 | -0.04% |
|
| 2022/08/11 | 3 | 153.51 | 4.1 | 153.99 | 152.50 | -1.1 | 36,305 | 0.00% |
|
| 2022/08/10 | 16.2 | 150.97 | 14.3 | 151.15 | 150.00 | 1.9 | 36,250 | 0.01% |
|
| 2022/08/09 | 11.1 | 153.69 | 9.1 | 153.89 | 154.00 | 1.9 | 36,220 | 0.01% |
|
| 2022/08/08 | 16.1 | 150.03 | 19 | 151.26 | 153.00 | -3 | 36,151 | -0.01% |
|
| 2022/08/05 | 18 | 151.53 | 17 | 151.65 | 150.50 | 1 | 36,140 | 0.00% |
|
| 2022/08/04 | 27 | 144.72 | 27 | 146.15 | 146.00 | 0 | 35,785 | 0.00% |
|
| 2022/08/03 | 30.1 | 147.52 | 24 | 147.31 | 147.50 | 6.1 | 35,343 | 0.02% |
|
| 2022/08/02 | 31.1 | 149.32 | 29.3 | 148.16 | 148.00 | 1.8 | 35,063 | 0.01% |
|
| 2022/08/01 | 17.1 | 154.65 | 14 | 155.29 | 155.00 | 3.1 | 34,607 | 0.01% |
|
| 2022/07/29 | 66.8 | 158.56 | 49 | 159.17 | 158.50 | 17.8 | 34,030 | 0.05% |
|
| 2022/07/28 | 82 | 168.43 | 9 | 167.11 | 162.00 | 73 | 33,366 | 0.22% |
|
| 2022/07/27 | 39 | 176.88 | 48.1 | 175.22 | 179.50 | -9.1 | 32,397 | -0.03% |
|
| 2022/07/26 | 36.1 | 168.83 | 30.3 | 170.45 | 170.00 | 5.8 | 31,648 | 0.02% |
|
| 2022/07/25 | 29 | 175.16 | 25.1 | 176.22 | 176.00 | 3.9 | 31,695 | 0.01% |
|
| 2022/07/22 | 18 | 177.67 | 24 | 176.54 | 177.00 | -6 | 32,085 | -0.02% |
|
| 2022/07/21 | 13.1 | 175.85 | 12.2 | 176.02 | 177.50 | 0.9 | 32,633 | 0.00% |
|
| 2022/07/20 | 9 | 169.11 | 11 | 169.50 | 170.50 | -2 | 32,356 | -0.01% |
|
| 2022/07/19 | 5.1 | 165.49 | 6 | 164.83 | 164.00 | -0.9 | 31,985 | 0.00% |
|
| 2022/07/18 | 18 | 161.89 | 21 | 163.33 | 163.50 | -3 | 31,886 | -0.01% |
|
| 2022/07/15 | 4.1 | 153.85 | 11 | 155.09 | 156.50 | -6.9 | 31,603 | -0.02% |
|
| 2022/07/14 | 9 | 152.66 | 5 | 154.40 | 153.50 | 4 | 31,402 | 0.01% |
|
| 2022/07/13 | 5 | 153.60 | 3 | 156.67 | 149.50 | 2 | 31,220 | 0.01% |
|
| 2022/07/12 | 6 | 151.67 | 2 | 150.50 | 148.50 | 4 | 31,142 | 0.01% |
|
| 2022/07/11 | 5 | 156.90 | 0 | 0.00 | 153.00 | 5 | 31,094 | 0.02% |
|
| 2022/07/08 | 8 | 159.94 | 2.3 | 157.08 | 157.50 | 5.8 | 30,828 | 0.02% |
|
| 2022/07/07 | 0 | 0.00 | 8.1 | 155.50 | 156.50 | -8.1 | 30,399 | -0.03% |
|
| 2022/07/06 | 14 | 150.36 | 11 | 148.00 | 147.50 | 3 | 30,012 | 0.01% |
|
| 2022/07/05 | 15 | 150.47 | 12.3 | 153.30 | 153.50 | 2.8 | 29,996 | 0.01% |
|
| 2022/07/04 | 10 | 149.15 | 11.1 | 149.24 | 149.00 | -1.1 | 29,582 | 0.00% |
|
| 2022/07/01 | 5.2 | 151.75 | 8.1 | 150.51 | 146.00 | -2.9 | 29,430 | -0.01% |
|
| 2022/06/30 | 2.4 | 159.33 | 2 | 158.25 | 158.50 | 0.4 | 29,122 | 0.00% |
|
| 2022/06/29 | 4 | 160.50 | 3.1 | 161.16 | 162.50 | 0.9 | 29,127 | 0.00% |
|
| 2022/06/28 | 3.1 | 163.21 | 7 | 160.00 | 161.00 | -3.9 | 29,070 | -0.01% |
|
| 2022/06/27 | 6.1 | 168.09 | 7 | 168.14 | 167.50 | -0.9 | 29,029 | 0.00% |
|
| 2022/06/24 | 20 | 159.50 | 20 | 160.50 | 160.50 | 0 | 28,920 | 0.00% |
|
| 2022/06/23 | 8.3 | 159.36 | 6 | 158.67 | 159.00 | 2.3 | 28,778 | 0.01% |
|
| 2022/06/22 | 8.6 | 160.79 | 4 | 157.88 | 158.00 | 4.6 | 28,839 | 0.02% |
|
| 2022/06/21 | 5 | 165.10 | 12 | 164.79 | 169.50 | -7 | 28,464 | -0.02% |
|
| 2022/06/20 | 24.1 | 161.13 | 27 | 158.02 | 157.50 | -2.9 | 28,086 | -0.01% |
|
| 2022/06/17 | 39 | 162.97 | 41.2 | 164.45 | 166.00 | -2.2 | 27,775 | -0.01% |
|
| 2022/06/16 | 40.5 | 176.68 | 54.5 | 173.76 | 165.50 | -14 | 26,598 | -0.05% |
|
| 2022/06/15 | 9.3 | 194.56 | 23 | 189.54 | 183.00 | -13.7 | 24,896 | -0.06% |
|
| 2022/06/14 | 5 | 198.30 | 3 | 200.17 | 201.50 | 2 | 24,619 | 0.01% |
|
| 2022/06/13 | 16 | 200.50 | 2 | 200.50 | 200.00 | 14 | 24,809 | 0.06% |
|
| 2022/06/10 | 4 | 206.00 | 5 | 205.90 | 206.50 | -1 | 25,100 | 0.00% |
|
| 2022/06/09 | 6 | 206.33 | 1 | 207.00 | 206.50 | 5 | 25,540 | 0.02% |
|
| 2022/06/08 | 7.1 | 204.08 | 12 | 204.08 | 204.50 | -4.9 | 25,585 | -0.02% |
|
| 2022/06/07 | 5.4 | 200.91 | 2 | 199.75 | 200.00 | 3.4 | 25,898 | 0.01% |
|
| 2022/06/06 | 1 | 204.50 | 7 | 204.50 | 203.50 | -6 | 26,165 | -0.02% |
|
| 2022/06/02 | 9.5 | 203.52 | 2 | 203.50 | 203.50 | 7.5 | 26,590 | 0.03% |
|
| 2022/06/01 | 16.3 | 206.90 | 4 | 206.00 | 205.50 | 12.3 | 26,890 | 0.05% |
|
| 2022/05/31 | 7.5 | 214.37 | 5 | 215.50 | 215.50 | 2.5 | 26,755 | 0.01% |
|
| 2022/05/30 | 3 | 213.67 | 8.5 | 212.33 | 213.00 | -5.5 | 26,804 | -0.02% |
|
| 2022/05/27 | 15.7 | 204.24 | 12 | 201.50 | 201.50 | 3.7 | 26,707 | 0.01% |
|
| 2022/05/26 | 7.1 | 205.70 | 10 | 207.65 | 201.50 | -2.9 | 27,153 | -0.01% |
|
| 2022/05/25 | 10.1 | 206.40 | 8 | 211.63 | 213.00 | 2.1 | 27,629 | 0.01% |
|
| 2022/05/24 | 16.3 | 212.57 | 17 | 204.50 | 204.00 | -0.7 | 28,654 | 0.00% |
|
| 2022/05/23 | 0.1 | 217.50 | 0 | 0.00 | 216.00 | 0.1 | 28,816 | 0.00% |
|
| 2022/05/20 | 2 | 218.00 | 2 | 218.75 | 217.00 | 0 | 29,177 | 0.00% |
|
| 2022/05/19 | 3.1 | 215.66 | 21 | 215.59 | 219.00 | -18 | 29,942 | -0.06% |
|
| 2022/05/18 | 26.1 | 223.29 | 7 | 225.00 | 222.50 | 19.1 | 30,060 | 0.06% |
|
| 2022/05/17 | 3 | 216.33 | 2 | 219.50 | 219.50 | 1 | 30,272 | 0.00% |
|
| 2022/05/16 | 6 | 217.33 | 2 | 222.00 | 214.50 | 4 | 30,309 | 0.01% |
|
| 2022/05/13 | 0 | 0.00 | 4 | 213.75 | 215.00 | -4 | 30,139 | -0.01% |
|
| 2022/05/12 | 15 | 211.90 | 13 | 209.08 | 208.50 | 2 | 30,285 | 0.01% |
|
| 2022/05/11 | 1 | 214.50 | 5 | 213.00 | 212.00 | -4 | 30,484 | -0.01% |
|
| 2022/05/10 | 10 | 208.15 | 8 | 212.19 | 216.50 | 2 | 30,940 | 0.01% |
|
| 2022/05/09 | 4.1 | 211.65 | 8 | 212.25 | 211.00 | -4 | 30,922 | -0.01% |
|
| 2022/05/06 | 6 | 209.49 | 1 | 209.50 | 208.00 | 5 | 30,785 | 0.02% |
|
| 2022/05/05 | 24 | 222.79 | 24 | 219.00 | 218.00 | 0 | 30,673 | 0.00% |
|
| 2022/05/04 | 5 | 218.20 | 6 | 219.25 | 217.50 | -1 | 30,545 | 0.00% |
|
| 2022/05/03 | 7 | 213.29 | 8 | 213.94 | 213.50 | -1 | 30,705 | 0.00% |
|
| 2022/04/29 | 11.1 | 211.49 | 16.2 | 211.69 | 213.00 | -5.2 | 31,125 | -0.02% |
|
| 2022/04/28 | 29.2 | 210.59 | 16 | 208.59 | 205.50 | 13.2 | 30,759 | 0.04% |
|
| 2022/04/27 | 16.1 | 212.13 | 19.2 | 212.09 | 216.50 | -3.1 | 30,313 | -0.01% |
|
| 2022/04/26 | 11 | 201.18 | 11 | 200.59 | 199.50 | 0 | 29,572 | 0.00% |
|
| 2022/04/25 | 14.2 | 202.50 | 6 | 203.08 | 202.00 | 8.2 | 29,559 | 0.03% |
|
| 2022/04/22 | 11.1 | 210.59 | 8 | 211.25 | 210.00 | 3.1 | 29,503 | 0.01% |
|
| 2022/04/21 | 14 | 219.96 | 14 | 220.04 | 220.00 | 0 | 29,467 | 0.00% |
|
| 2022/04/20 | 1.2 | 216.25 | 6 | 218.25 | 220.00 | -4.8 | 29,621 | -0.02% |
|
| 2022/04/19 | 9 | 212.00 | 12 | 211.04 | 210.50 | -3 | 29,648 | -0.01% |
|
| 2022/04/18 | 4 | 205.13 | 3 | 208.00 | 206.50 | 1 | 29,942 | 0.00% |
|
| 2022/04/15 | 12.1 | 208.79 | 4 | 205.13 | 205.00 | 8.1 | 30,175 | 0.03% |
|
| 2022/04/14 | 0.1 | 220.00 | 1 | 219.50 | 217.50 | -0.9 | 30,373 | 0.00% |
|
| 2022/04/13 | 22 | 214.07 | 22 | 216.50 | 216.50 | 0 | 30,535 | 0.00% |
|
| 2022/04/12 | 3 | 214.17 | 1 | 215.00 | 215.00 | 2 | 30,631 | 0.01% |
|
| 2022/04/11 | 12.1 | 218.06 | 5 | 217.40 | 213.50 | 7.1 | 30,835 | 0.02% |
|
| 2022/04/08 | 5.1 | 229.41 | 1 | 231.00 | 231.00 | 4.1 | 30,643 | 0.01% |
|
| 2022/04/07 | 2 | 233.75 | 2 | 234.00 | 227.00 | 0 | 30,609 | 0.00% |
|
| 2022/04/06 | 40 | 233.09 | 22.1 | 230.53 | 230.50 | 17.9 | 30,340 | 0.06% |
|
| 2022/04/01 | 2 | 243.25 | 6 | 242.75 | 243.50 | -4 | 30,397 | -0.01% |
|
| 2022/03/31 | 1 | 245.00 | 2 | 248.25 | 249.00 | -1 | 30,462 | 0.00% |
|
| 2022/03/30 | 9.5 | 249.00 | 6.2 | 250.73 | 248.50 | 3.4 | 31,026 | 0.01% |
|
| 2022/03/29 | 4 | 245.25 | 13 | 244.92 | 244.00 | -9 | 30,997 | -0.03% |
|
| 2022/03/28 | 0.5 | 240.00 | 0.3 | 241.80 | 241.00 | 0.3 | 30,908 | 0.00% |
|
| 2022/03/25 | 3 | 242.83 | 12.4 | 243.51 | 246.00 | -9.4 | 30,920 | -0.03% |
|
| 2022/03/24 | 27.5 | 237.40 | 24 | 238.29 | 238.50 | 3.5 | 31,276 | 0.01% |
|
| 2022/03/23 | 8 | 237.88 | 5 | 239.10 | 239.00 | 3 | 31,287 | 0.01% |
|
| 2022/03/22 | 24 | 226.46 | 26.1 | 231.38 | 232.00 | -2.1 | 31,155 | -0.01% |
|
| 2022/03/21 | 1 | 227.50 | 8 | 226.63 | 226.00 | -7 | 31,103 | -0.02% |
|
| 2022/03/18 | 8.2 | 219.13 | 2 | 219.50 | 219.50 | 6.2 | 31,121 | 0.02% |
|
| 2022/03/17 | 156 | 224.49 | 217 | 223.88 | 225.50 | -61 | 31,208 | -0.20% |
大買/大賣/
|
| 2022/03/16 | 128.2 | 214.69 | 67 | 215.80 | 212.50 | 61.2 | 31,179 | 0.20% |
大買/
|
| 2022/03/15 | 12.1 | 216.85 | 5 | 217.70 | 217.50 | 7.1 | 31,113 | 0.02% |
|
| 2022/03/14 | 47.1 | 225.47 | 30 | 225.17 | 225.00 | 17.1 | 31,009 | 0.06% |
|
| 2022/03/11 | 11 | 235.50 | 12 | 236.21 | 235.50 | -1 | 30,728 | 0.00% |
|
| 2022/03/10 | 8 | 239.00 | 15.2 | 238.91 | 241.00 | -7.2 | 30,780 | -0.02% |
|
| 2022/03/09 | 6.3 | 224.02 | 5 | 223.30 | 227.00 | 1.3 | 30,999 | 0.00% |
|
| 2022/03/08 | 12.1 | 219.97 | 12 | 222.58 | 216.00 | 0.1 | 30,961 | 0.00% |
|
| 2022/03/07 | 51.1 | 225.57 | 49 | 222.90 | 222.00 | 2.1 | 31,407 | 0.01% |
|
| 2022/03/04 | 46 | 249.30 | 37 | 245.15 | 245.00 | 9 | 31,477 | 0.03% |
|
| 2022/03/03 | 22.1 | 250.19 | 76 | 252.43 | 246.00 | -53.9 | 31,984 | -0.17% |
|
| 2022/03/02 | 115.1 | 249.02 | 63 | 249.27 | 250.00 | 52.1 | 32,633 | 0.16% |
大買/
|
| 2022/03/01 | 53.1 | 255.25 | 58.1 | 248.72 | 246.50 | -5 | 32,721 | -0.02% |
|
| 2022/02/25 | 29.4 | 256.98 | 28 | 258.62 | 254.00 | 1.4 | 32,163 | 0.00% |
|
| 2022/02/24 | 19.2 | 245.89 | 20 | 246.71 | 243.00 | -0.8 | 31,324 | 0.00% |
|
| 2022/02/23 | 16.1 | 235.75 | 14 | 237.32 | 240.50 | 2.1 | 30,098 | 0.01% |
|
| 2022/02/21 | 23 | 238.96 | 9.1 | 238.39 | 237.50 | 13.9 | 29,981 | 0.05% |
|
| 2022/02/18 | 8.2 | 241.39 | 15 | 241.80 | 242.00 | -6.8 | 29,739 | -0.02% |
|
| 2022/02/17 | 32.1 | 235.92 | 51.1 | 235.13 | 234.50 | -19 | 29,288 | -0.06% |
|
| 2022/02/16 | 3.1 | 231.52 | 11 | 233.50 | 233.50 | -7.9 | 29,726 | -0.03% |
|
| 2022/02/15 | 2 | 223.00 | 5 | 223.60 | 222.50 | -3 | 29,955 | -0.01% |
|
| 2022/02/14 | 5 | 216.90 | 3 | 217.67 | 217.50 | 2 | 30,312 | 0.01% |
|
| 2022/02/11 | 26 | 218.73 | 28 | 222.68 | 222.00 | -2 | 30,787 | -0.01% |
|
| 2022/02/10 | 63.1 | 217.78 | 58 | 218.47 | 217.50 | 5.1 | 31,135 | 0.02% |
|
| 2022/02/09 | 3 | 219.33 | 10.2 | 213.56 | 221.50 | -7.2 | 31,084 | -0.02% |
|
| 2022/02/08 | 25 | 205.04 | 25 | 205.82 | 205.50 | 0 | 31,235 | 0.00% |
|
| 2022/02/07 | 25.2 | 202.32 | 27 | 202.69 | 203.00 | -1.8 | 31,609 | -0.01% |
|
| 2022/01/26 | 6 | 200.67 | 6 | 200.50 | 200.00 | 0 | 32,474 | 0.00% |
|
| 2022/01/25 | 87 | 203.36 | 83.1 | 202.45 | 200.50 | 3.9 | 33,702 | 0.01% |
|
| 2022/01/24 | 5.2 | 203.48 | 12 | 200.67 | 207.00 | -6.8 | 34,432 | -0.02% |
|
| 2022/01/21 | 20.1 | 206.04 | 8 | 204.94 | 201.00 | 12.1 | 35,464 | 0.03% |
|
| 2022/01/20 | 1 | 219.00 | 8 | 218.25 | 222.00 | -7 | 36,943 | -0.02% |
|
| 2022/01/19 | 3 | 216.33 | 2 | 216.75 | 215.50 | 1 | 37,518 | 0.00% |
|
| 2022/01/18 | 2 | 225.50 | 2 | 226.00 | 222.00 | 0 | 38,503 | 0.00% |
|
| 2022/01/17 | 8 | 222.25 | 1 | 221.50 | 221.50 | 7 | 39,119 | 0.02% |
|
| 2022/01/14 | 8 | 215.81 | 5 | 215.50 | 220.00 | 3 | 39,465 | 0.01% |
|
| 2022/01/13 | 3 | 216.84 | 11 | 218.09 | 218.00 | -8 | 39,962 | -0.02% |
|
| 2022/01/12 | 9 | 214.33 | 15 | 215.67 | 216.00 | -6 | 41,611 | -0.01% |
|
| 2022/01/11 | 23 | 210.39 | 25 | 208.62 | 208.50 | -2 | 42,418 | 0.00% |
|
| 2022/01/10 | 57 | 212.40 | 52 | 209.85 | 209.50 | 5 | 42,602 | 0.01% |
|
| 2022/01/07 | 30 | 214.25 | 30.1 | 217.32 | 217.50 | -0.1 | 42,644 | 0.00% |
|
| 2022/01/06 | 31 | 223.06 | 21.1 | 221.01 | 221.00 | 10 | 42,499 | 0.02% |
|
| 2022/01/05 | 22 | 233.05 | 9 | 232.67 | 230.00 | 13 | 42,443 | 0.03% |
|
| 2022/01/04 | 1 | 234.50 | 4 | 236.75 | 237.00 | -3 | 42,333 | -0.01% |
|
| 2022/01/03 | 4 | 235.75 | 3.2 | 237.20 | 231.00 | 0.9 | 42,224 | 0.00% |
|
| 2021/12/30 | 13 | 231.77 | 6 | 231.67 | 231.00 | 7 | 42,145 | 0.02% |
|
| 2021/12/29 | 15 | 234.80 | 10 | 234.25 | 233.00 | 5 | 42,103 | 0.01% |
|
| 2021/12/28 | 4 | 237.88 | 4 | 238.63 | 239.00 | 0 | 42,363 | 0.00% |
|
| 2021/12/27 | 7 | 241.93 | 7 | 239.43 | 236.00 | 0 | 42,571 | 0.00% |
|
| 2021/12/24 | 7 | 240.14 | 7 | 238.93 | 239.00 | 0 | 42,333 | 0.00% |
|
| 2021/12/23 | 14.3 | 235.17 | 15 | 237.83 | 240.00 | -0.8 | 42,380 | 0.00% |
|
| 2021/12/22 | 4 | 226.00 | 8 | 226.06 | 227.50 | -4 | 41,890 | -0.01% |
|
| 2021/12/21 | 4 | 217.13 | 3 | 222.00 | 222.50 | 1 | 41,888 | 0.00% |
|
| 2021/12/20 | 2 | 221.00 | 12 | 218.04 | 218.00 | -10 | 42,008 | -0.02% |
|
| 2021/12/17 | 10 | 222.05 | 12 | 227.58 | 222.00 | -2 | 41,913 | 0.00% |
|
| 2021/12/16 | 3 | 224.17 | 5 | 224.30 | 225.00 | -2 | 41,271 | 0.00% |
|
| 2021/12/15 | 2 | 218.25 | 1 | 221.50 | 221.50 | 1 | 41,202 | 0.00% |
|
| 2021/12/14 | 3 | 216.33 | 5 | 219.50 | 216.00 | -2 | 41,149 | 0.00% |
|
| 2021/12/13 | 31 | 224.23 | 28 | 220.50 | 220.50 | 3 | 41,250 | 0.01% |
|
| 2021/12/10 | 3 | 220.00 | 1 | 223.50 | 224.50 | 2 | 41,011 | 0.00% |
|
| 2021/12/09 | 4 | 224.24 | 2 | 221.50 | 218.00 | 2 | 40,704 | 0.00% |
|
| 2021/12/08 | 3 | 222.66 | 4.2 | 221.69 | 221.00 | -1.1 | 40,307 | 0.00% |
|
| 2021/12/07 | 23 | 225.20 | 15 | 221.97 | 216.50 | 8 | 40,093 | 0.02% |
|
| 2021/12/06 | 2 | 219.25 | 4 | 218.50 | 219.00 | -2 | 39,898 | -0.01% |
|
| 2021/12/03 | 54 | 215.01 | 57 | 217.35 | 217.50 | -3 | 40,230 | -0.01% |
|
| 2021/12/02 | 62.1 | 221.15 | 59 | 213.52 | 213.00 | 3.1 | 40,435 | 0.01% |
|
| 2021/12/01 | 17 | 223.15 | 11 | 223.82 | 223.50 | 6 | 40,183 | 0.01% |
|
| 2021/11/30 | 7 | 223.29 | 9 | 222.83 | 228.00 | -2 | 40,365 | 0.00% |
|
| 2021/11/29 | 37 | 209.59 | 39 | 211.28 | 213.00 | -2 | 39,603 | -0.01% |
|
| 2021/11/26 | 69 | 209.87 | 67 | 207.34 | 207.50 | 2 | 39,141 | 0.01% |
|
| 2021/11/25 | 31 | 204.69 | 37.1 | 208.24 | 210.50 | -6.1 | 38,392 | -0.02% |
|
| 2021/11/24 | 9 | 199.22 | 8 | 199.31 | 198.50 | 1 | 37,769 | 0.00% |
|
| 2021/11/23 | 2 | 197.50 | 84 | 194.61 | 197.00 | -82 | 37,719 | -0.22% |
|
| 2021/11/22 | 81 | 194.94 | 1.1 | 195.73 | 196.00 | 79.9 | 37,712 | 0.21% |
|
| 2021/11/19 | 10 | 194.65 | 19 | 195.11 | 195.50 | -9 | 37,944 | -0.02% |
|
| 2021/11/18 | 14 | 191.82 | 11.2 | 192.37 | 192.50 | 2.9 | 37,931 | 0.01% |
|
| 2021/11/17 | 34.1 | 195.16 | 36 | 197.63 | 198.00 | -1.9 | 37,752 | -0.01% |
|
| 2021/11/16 | 4.1 | 194.39 | 9 | 195.67 | 195.00 | -4.9 | 37,770 | -0.01% |
|
| 2021/11/15 | 24 | 199.58 | 5 | 199.40 | 196.00 | 19 | 37,550 | 0.05% |
|
| 2021/11/12 | 7 | 200.43 | 31 | 202.18 | 202.00 | -24 | 37,218 | -0.06% |
|
| 2021/11/11 | 48 | 197.58 | 18.1 | 197.22 | 195.00 | 29.9 | 36,710 | 0.08% |
|
| 2021/11/10 | 17 | 197.41 | 31 | 197.00 | 199.50 | -14 | 36,293 | -0.04% |
|
| 2021/11/09 | 61 | 195.11 | 54 | 194.10 | 192.50 | 7 | 36,056 | 0.02% |
|
| 2021/11/08 | 40.1 | 188.44 | 38.5 | 190.05 | 190.00 | 1.6 | 35,453 | 0.00% |
|
| 2021/11/05 | 45 | 186.59 | 47 | 193.14 | 195.00 | -2 | 35,339 | -0.01% |
|
| 2021/11/04 | 17 | 191.00 | 30.2 | 192.89 | 190.00 | -13.2 | 34,840 | -0.04% |
|
| 2021/11/03 | 23.2 | 187.90 | 25 | 186.60 | 187.50 | -1.8 | 34,226 | -0.01% |
|
| 2021/11/02 | 43 | 195.28 | 43.1 | 194.29 | 196.00 | -0.1 | 33,303 | 0.00% |
|
| 2021/11/01 | 35.1 | 192.62 | 28 | 192.30 | 189.00 | 7.1 | 32,188 | 0.02% |
|
| 2021/10/29 | 56 | 186.18 | 64 | 184.47 | 190.00 | -8 | 31,402 | -0.03% |
|
| 2021/10/28 | 72 | 178.06 | 68 | 177.37 | 178.50 | 4 | 30,448 | 0.01% |
|
| 2021/10/27 | 12 | 168.46 | 20 | 170.10 | 171.50 | -8 | 28,531 | -0.03% |
|
| 2021/10/26 | 47.2 | 154.47 | 44 | 156.48 | 156.00 | 3.2 | 28,742 | 0.01% |
|
| 2021/10/25 | 15 | 148.43 | 21 | 149.07 | 150.50 | -6 | 29,124 | -0.02% |
|
| 2021/10/22 | 24 | 144.15 | 27 | 143.93 | 143.50 | -3 | 29,002 | -0.01% |
|
| 2021/10/21 | 13 | 145.04 | 32 | 142.44 | 142.00 | -19 | 28,860 | -0.07% |
|
| 2021/10/20 | 59 | 144.64 | 53.2 | 145.96 | 145.50 | 5.8 | 28,646 | 0.02% |
|
| 2021/10/19 | 27 | 138.57 | 32 | 138.95 | 141.50 | -5 | 27,469 | -0.02% |
|
| 2021/10/18 | 19 | 128.05 | 28 | 129.55 | 129.00 | -9 | 27,003 | -0.03% |
|
| 2021/10/15 | 19 | 126.00 | 7 | 125.14 | 126.00 | 12 | 27,093 | 0.04% |
|
| 2021/10/14 | 3 | 116.67 | 2 | 117.50 | 117.00 | 1 | 26,922 | 0.00% |
|
| 2021/10/13 | 25 | 118.98 | 23 | 116.00 | 116.00 | 2 | 26,806 | 0.01% |
|
| 2021/10/08 | 5 | 128.60 | 5 | 127.70 | 130.00 | 0 | 26,985 | 0.00% |
|
| 2021/10/07 | 1 | 125.00 | 1 | 127.50 | 126.50 | 0 | 27,350 | 0.00% |
|
| 2021/10/06 | 2 | 121.00 | 0 | 0.00 | 121.50 | 2 | 27,579 | 0.01% |
|
| 2021/10/05 | 4 | 124.75 | 7 | 123.93 | 125.50 | -3 | 28,182 | -0.01% |
|
| 2021/10/04 | 2 | 127.50 | 3 | 122.83 | 122.50 | -1 | 28,552 | 0.00% |
|
| 2021/10/01 | 3 | 129.00 | 4 | 127.50 | 127.50 | -1 | 29,957 | 0.00% |
|
| 2021/09/30 | 5.1 | 129.64 | 4 | 130.75 | 132.00 | 1.1 | 30,758 | 0.00% |
|
| 2021/09/29 | 4.1 | 131.66 | 3 | 131.00 | 131.00 | 1.1 | 30,847 | 0.00% |
|
| 2021/09/28 | 9 | 134.50 | 2.6 | 133.33 | 137.00 | 6.4 | 31,223 | 0.02% |
|
| 2021/09/27 | 6 | 139.33 | 6.1 | 138.60 | 138.00 | -0.1 | 31,120 | 0.00% |
|
| 2021/09/24 | 5 | 144.00 | 3 | 143.00 | 143.00 | 2 | 31,299 | 0.01% |
|
| 2021/09/23 | 4 | 144.38 | 0 | 144.50 | 142.00 | 4 | 31,283 | 0.01% |
|
| 2021/09/22 | 12.2 | 141.84 | 3 | 142.33 | 141.00 | 9.2 | 31,298 | 0.03% |
|
| 2021/09/17 | 6.1 | 144.68 | 5 | 146.90 | 147.50 | 1.1 | 31,413 | 0.00% |
|
| 2021/09/16 | 3 | 145.83 | 5.4 | 146.24 | 145.50 | -2.4 | 31,702 | -0.01% |
|
| 2021/09/15 | 5.5 | 143.00 | 5 | 142.00 | 141.50 | 0.5 | 32,148 | 0.00% |
|
| 2021/09/10 | 2 | 144.00 | 2 | 144.75 | 145.50 | 0 | 34,822 | 0.00% |
|
| 2021/09/09 | 2 | 141.25 | 5 | 143.80 | 144.00 | -3 | 35,693 | -0.01% |
|
| 2021/09/08 | 20 | 141.25 | 8 | 141.00 | 143.00 | 12 | 36,309 | 0.03% |
|
| 2021/09/07 | 12 | 153.38 | 9 | 148.06 | 148.50 | 3 | 36,278 | 0.01% |
|
| 2021/09/06 | 5 | 155.70 | 9.2 | 154.78 | 154.50 | -4.2 | 36,028 | -0.01% |
|
| 2021/09/03 | 6.7 | 151.93 | 22.5 | 153.17 | 155.00 | -15.8 | 36,071 | -0.04% |
|
| 2021/09/02 | 11 | 148.91 | 6 | 147.58 | 147.50 | 5 | 36,138 | 0.01% |
|
| 2021/09/01 | 1 | 150.00 | 5 | 149.20 | 148.50 | -4 | 36,936 | -0.01% |
|
| 2021/08/31 | 4 | 146.63 | 5 | 146.80 | 147.50 | -1 | 38,702 | 0.00% |
|
| 2021/08/30 | 9 | 147.61 | 20.5 | 147.88 | 148.00 | -11.5 | 40,199 | -0.03% |
|
| 2021/08/27 | 2 | 142.50 | 6.1 | 145.01 | 144.50 | -4.1 | 40,642 | -0.01% |
|
| 2021/08/26 | 12 | 141.96 | 7 | 139.64 | 139.50 | 5 | 41,119 | 0.01% |
|
| 2021/08/25 | 6.1 | 142.43 | 24 | 143.19 | 142.50 | -17.9 | 41,272 | -0.04% |
|
| 2021/08/24 | 20 | 141.50 | 4 | 139.88 | 136.50 | 16 | 41,305 | 0.04% |
|
| 2021/08/23 | 10 | 138.25 | 7 | 138.07 | 138.00 | 3 | 41,850 | 0.01% |
|
| 2021/08/20 | 7 | 132.00 | 14 | 133.43 | 134.00 | -7 | 41,914 | -0.02% |
|
| 2021/08/19 | 5 | 133.50 | 3 | 132.83 | 131.00 | 2 | 41,943 | 0.00% |
|
| 2021/08/18 | 6 | 134.25 | 15 | 133.20 | 138.00 | -9 | 41,982 | -0.02% |
|
| 2021/08/17 | 12 | 132.79 | 6.1 | 129.03 | 128.50 | 6 | 42,183 | 0.01% |
|
| 2021/08/16 | 1 | 134.50 | 15 | 135.93 | 136.50 | -14 | 42,389 | -0.03% |
|
| 2021/08/13 | 12 | 136.46 | 5 | 136.80 | 135.00 | 7 | 42,727 | 0.02% |
|
| 2021/08/12 | 1.1 | 140.06 | 1 | 142.00 | 142.00 | 0.1 | 42,740 | 0.00% |
|
| 2021/08/11 | 4 | 138.88 | 4.1 | 138.98 | 138.50 | -0.1 | 42,965 | 0.00% |
|
| 2021/08/10 | 9 | 140.83 | 7 | 140.36 | 141.00 | 2 | 43,419 | 0.00% |
|
| 2021/08/09 | 17 | 146.32 | 12 | 145.75 | 145.00 | 5 | 43,941 | 0.01% |
|
| 2021/08/06 | 17 | 145.91 | 6 | 145.92 | 146.00 | 11 | 44,561 | 0.02% |
|
| 2021/08/05 | 12 | 148.92 | 14 | 149.36 | 148.50 | -2 | 44,987 | 0.00% |
|
| 2021/08/04 | 13 | 147.42 | 257 | 147.50 | 147.00 | -244 | 45,362 | -0.54% |
大賣/鉅額交易
|
| 2021/08/03 | 276 | 148.77 | 38 | 149.54 | 150.00 | 238 | 45,466 | 0.52% |
大買/鉅額交易
|
| 2021/08/02 | 7 | 146.86 | 4 | 145.00 | 145.50 | 3 | 45,164 | 0.01% |
|
| 2021/07/30 | 62.1 | 145.84 | 39 | 146.21 | 146.00 | 23.1 | 45,517 | 0.05% |
|
| 2021/07/29 | 10.5 | 148.55 | 53.2 | 149.32 | 151.50 | -42.7 | 45,311 | -0.09% |
|
| 2021/07/28 | 24 | 135.17 | 11 | 134.41 | 138.00 | 13 | 44,177 | 0.03% |
|
| 2021/07/27 | 9.1 | 142.22 | 6 | 140.17 | 142.00 | 3.1 | 44,252 | 0.01% |
|
| 2021/07/26 | 1 | 145.50 | 16 | 144.84 | 146.00 | -15 | 44,447 | -0.03% |
|
| 2021/07/23 | 30.5 | 143.40 | 6 | 140.50 | 139.50 | 24.5 | 45,863 | 0.05% |
|
| 2021/07/22 | 11 | 143.73 | 47.1 | 143.29 | 146.50 | -36.1 | 45,892 | -0.08% |
|
| 2021/07/21 | 42 | 143.01 | 27 | 142.44 | 137.50 | 15 | 45,871 | 0.03% |
|
| 2021/07/20 | 3 | 141.33 | 23 | 143.85 | 141.50 | -20 | 46,677 | -0.04% |
|
| 2021/07/19 | 2 | 143.00 | 5 | 142.30 | 142.00 | -3 | 46,741 | -0.01% |
|
| 2021/07/16 | 11 | 142.05 | 3 | 144.00 | 143.50 | 8 | 46,909 | 0.02% |
|
| 2021/07/15 | 40 | 143.05 | 22 | 143.52 | 143.50 | 18 | 46,916 | 0.04% |
|
| 2021/07/14 | 12 | 141.79 | 27 | 140.34 | 143.00 | -15 | 46,657 | -0.03% |
|
| 2021/07/13 | 35.1 | 138.23 | 56 | 136.50 | 136.00 | -21 | 46,685 | -0.04% |
|
| 2021/07/12 | 24 | 141.75 | 3 | 142.01 | 140.50 | 21 | 46,350 | 0.05% |
|
| 2021/07/09 | 11.1 | 141.96 | 10 | 141.20 | 142.50 | 1.1 | 45,699 | 0.00% |
|
| 2021/07/08 | 13 | 142.54 | 12.3 | 142.93 | 141.00 | 0.7 | 45,170 | 0.00% |
|
| 2021/07/07 | 17 | 137.71 | 34 | 137.10 | 137.00 | -17 | 43,617 | -0.04% |
|
| 2021/07/06 | 36 | 133.83 | 47.1 | 132.77 | 132.50 | -11.1 | 42,823 | -0.03% |
|
| 2021/07/05 | 14 | 132.96 | 2 | 131.26 | 132.00 | 12 | 42,622 | 0.03% |
|
| 2021/07/02 | 1 | 127.50 | 6 | 127.17 | 126.50 | -5 | 42,212 | -0.01% |
|
| 2021/07/01 | 8.1 | 124.12 | 3 | 123.67 | 123.50 | 5.1 | 42,277 | 0.01% |
|
| 2021/06/30 | 12 | 128.75 | 10 | 128.50 | 129.00 | 2 | 42,027 | 0.00% |
|
| 2021/06/29 | 342 | 129.48 | 332 | 128.50 | 127.50 | 10 | 42,316 | 0.02% |
大買/大賣/
|
| 2021/06/28 | 25.1 | 126.69 | 4 | 127.87 | 129.00 | 21.1 | 42,459 | 0.05% |
|
| 2021/06/25 | 12.2 | 128.76 | 14 | 128.96 | 127.50 | -1.8 | 43,049 | 0.00% |
|
| 2021/06/24 | 35.1 | 133.23 | 27.1 | 132.12 | 131.00 | 8 | 42,902 | 0.02% |
|
| 2021/06/23 | 34.1 | 134.10 | 8 | 133.69 | 132.00 | 26.1 | 42,736 | 0.06% |
|
| 2021/06/22 | 51 | 135.58 | 68 | 136.22 | 134.50 | -17 | 42,414 | -0.04% |
|
| 2021/06/21 | 17 | 131.26 | 4 | 131.00 | 131.00 | 13 | 41,300 | 0.03% |
|
| 2021/06/18 | 23 | 136.37 | 10 | 137.15 | 130.00 | 13 | 40,949 | 0.03% |
|
| 2021/06/17 | 6 | 132.58 | 26.1 | 131.58 | 134.00 | -20.1 | 40,204 | -0.05% |
|
| 2021/06/16 | 7 | 128.93 | 10 | 128.70 | 126.00 | -3 | 39,790 | -0.01% |
|
| 2021/06/15 | 6 | 127.00 | 4 | 127.25 | 127.00 | 2 | 39,540 | 0.01% |
|
| 2021/06/11 | 8.1 | 125.63 | 1 | 126.50 | 124.50 | 7.1 | 39,293 | 0.02% |
|
| 2021/06/10 | 9.1 | 128.05 | 3 | 126.67 | 129.00 | 6.1 | 38,866 | 0.02% |
|
| 2021/06/09 | 23 | 128.67 | 16 | 128.16 | 127.00 | 7 | 38,364 | 0.02% |
|
| 2021/06/08 | 26 | 128.92 | 19 | 128.26 | 125.50 | 7 | 37,625 | 0.02% |
|
| 2021/06/07 | 20 | 123.87 | 24 | 124.48 | 127.50 | -4 | 35,915 | -0.01% |
|
| 2021/06/04 | 37 | 117.76 | 33 | 117.64 | 117.50 | 4 | 34,528 | 0.01% |
|
| 2021/06/03 | 5 | 118.80 | 13.3 | 117.78 | 121.50 | -8.3 | 34,260 | -0.02% |
|
| 2021/06/02 | 5 | 111.00 | 9 | 113.67 | 110.50 | -4 | 33,571 | -0.01% |
|
| 2021/06/01 | 9 | 112.94 | 4 | 112.13 | 113.00 | 5 | 33,590 | 0.01% |
|
| 2021/05/31 | 6 | 109.75 | 8 | 108.56 | 112.50 | -2 | 33,698 | -0.01% |
|
| 2021/05/28 | 406 | 102.52 | 601.1 | 103.00 | 104.50 | -195.1 | 33,554 | -0.58% |
大買/大賣/鉅額交易
|
| 2021/05/27 | 201 | 101.50 | 1 | 100.50 | 101.00 | 200 | 33,888 | 0.59% |
大買/鉅額交易
|
| 2021/05/26 | 11 | 106.86 | 12 | 105.71 | 103.00 | -1 | 34,331 | 0.00% |
|
| 2021/05/25 | 9 | 104.67 | 12 | 107.25 | 105.50 | -3 | 35,061 | -0.01% |
|
| 2021/05/24 | 9 | 100.62 | 11 | 101.32 | 103.50 | -2 | 36,108 | -0.01% |
|
| 2021/05/21 | 23 | 98.58 | 47 | 98.60 | 100.50 | -24 | 37,302 | -0.06% |
|
| 2021/05/20 | 22 | 96.71 | 8 | 96.00 | 94.60 | 14 | 37,401 | 0.04% |
|
| 2021/05/19 | 8 | 98.79 | 3 | 100.03 | 98.10 | 5 | 37,295 | 0.01% |
|
| 2021/05/18 | 6 | 97.35 | 8 | 98.91 | 99.70 | -2 | 37,232 | -0.01% |
|
| 2021/05/17 | 9 | 94.01 | 4 | 96.45 | 93.10 | 5 | 37,215 | 0.01% |
|
| 2021/05/14 | 6 | 98.77 | 6 | 98.27 | 95.00 | 0 | 37,677 | 0.00% |
|
| 2021/05/13 | 7 | 94.86 | 12 | 93.87 | 94.60 | -5 | 38,375 | -0.01% |
|
| 2021/05/12 | 8 | 92.03 | 38 | 91.14 | 91.20 | -30 | 38,151 | -0.08% |
|
| 2021/05/11 | 3 | 97.93 | 5 | 97.88 | 96.40 | -2 | 37,916 | -0.01% |
|
| 2021/05/10 | 12 | 102.83 | 6.3 | 101.61 | 101.50 | 5.7 | 37,896 | 0.02% |
|
| 2021/05/07 | 14 | 107.39 | 9 | 106.94 | 106.50 | 5 | 37,982 | 0.01% |
|
| 2021/05/06 | 8.3 | 103.16 | 14.5 | 104.59 | 106.50 | -6.2 | 37,971 | -0.02% |
|
| 2021/05/05 | 16 | 101.88 | 489 | 103.90 | 99.00 | -473 | 37,700 | -1.25% |
大賣/鉅額交易
|
| 2021/05/04 | 8 | 104.00 | 21 | 104.57 | 104.50 | -13 | 37,873 | -0.03% |
|
| 2021/05/03 | 484 | 109.95 | 11.1 | 113.05 | 109.50 | 472.9 | 37,914 | 1.25% |
大買/鉅額交易
|
| 2021/04/29 | 25.5 | 117.18 | 16 | 116.50 | 115.00 | 9.5 | 38,351 | 0.02% |
|
| 2021/04/28 | 9 | 108.89 | 27.1 | 109.62 | 112.50 | -18.1 | 36,899 | -0.05% |
|
| 2021/04/27 | 8.1 | 102.18 | 14.1 | 102.07 | 102.50 | -6 | 36,684 | -0.02% |
|
| 2021/04/26 | 23 | 98.46 | 49.3 | 98.59 | 99.80 | -26.3 | 36,282 | -0.07% |
|
| 2021/04/23 | 3 | 93.23 | 18 | 93.53 | 94.20 | -15 | 35,756 | -0.04% |
|
| 2021/04/22 | 5 | 92.98 | 4 | 93.03 | 90.80 | 1 | 36,308 | 0.00% |
|
| 2021/04/21 | 13 | 93.08 | 7 | 92.91 | 92.60 | 6 | 36,378 | 0.02% |
|
| 2021/04/20 | 0 | 0.00 | 2 | 93.45 | 93.30 | -2 | 37,309 | -0.01% |
|
| 2021/04/19 | 1 | 93.40 | 19.1 | 93.08 | 93.20 | -18.1 | 38,595 | -0.05% |
|
| 2021/04/16 | 2 | 88.30 | 6 | 89.82 | 90.10 | -4 | 38,726 | -0.01% |
|
| 2021/04/15 | 6.1 | 88.09 | 8 | 87.80 | 87.90 | -1.9 | 39,070 | 0.00% |
|
| 2021/04/14 | 16 | 86.33 | 3 | 86.77 | 87.50 | 13 | 39,642 | 0.03% |
|
| 2021/04/13 | 3 | 89.43 | 5 | 90.30 | 88.00 | -2 | 41,201 | 0.00% |
|
| 2021/04/12 | 6 | 90.45 | 8 | 90.01 | 89.60 | -2 | 42,270 | 0.00% |
|
| 2021/04/09 | 9 | 91.77 | 5 | 92.70 | 91.70 | 4 | 43,353 | 0.01% |
|
| 2021/04/08 | 7 | 92.33 | 15 | 91.48 | 92.90 | -8 | 43,479 | -0.02% |
|
| 2021/04/07 | 21 | 91.83 | 15 | 92.73 | 91.40 | 6 | 43,664 | 0.01% |
|
| 2021/04/06 | 9 | 92.62 | 7 | 93.46 | 93.10 | 2 | 43,839 | 0.00% |
|
| 2021/04/01 | 7 | 92.77 | 6 | 91.73 | 91.60 | 1 | 43,770 | 0.00% |
|
| 2021/03/31 | 12 | 91.83 | 5 | 91.72 | 91.50 | 7 | 43,520 | 0.02% |
|
| 2021/03/30 | 17.1 | 92.05 | 39.5 | 92.80 | 91.20 | -22.4 | 43,491 | -0.05% |
|
| 2021/03/29 | 11.1 | 89.89 | 1 | 90.10 | 89.80 | 10.1 | 43,283 | 0.02% |
|
| 2021/03/26 | 1 | 89.72 | 9 | 88.84 | 89.90 | -8 | 43,297 | -0.02% |
|
| 2021/03/25 | 12.4 | 86.64 | 3 | 87.37 | 85.90 | 9.4 | 43,389 | 0.02% |
|
| 2021/03/24 | 254 | 88.96 | 1 | 87.90 | 87.90 | 253 | 43,405 | 0.58% |
大買/鉅額交易
|
| 2021/03/23 | 3 | 88.87 | 251 | 87.71 | 88.00 | -248 | 44,490 | -0.56% |
大賣/鉅額交易
|
| 2021/03/22 | 4 | 87.95 | 14 | 87.76 | 87.70 | -10 | 45,900 | -0.02% |
|
| 2021/03/19 | 21 | 89.92 | 0 | 0.00 | 89.00 | 21 | 46,716 | 0.05% |
|
| 2021/03/18 | 4 | 92.93 | 20 | 93.21 | 92.10 | -16 | 46,643 | -0.03% |
|
| 2021/03/17 | 7.2 | 91.00 | 8 | 91.11 | 90.90 | -0.9 | 47,115 | 0.00% |
|
| 2021/03/16 | 7 | 90.84 | 1 | 90.60 | 90.70 | 6 | 47,263 | 0.01% |
|
| 2021/03/15 | 10 | 91.25 | 10 | 91.06 | 90.60 | 0 | 47,636 | 0.00% |
|
| 2021/03/12 | 14 | 92.09 | 11 | 92.37 | 91.50 | 3 | 47,867 | 0.01% |
|
| 2021/03/11 | 9 | 91.81 | 13 | 91.35 | 92.90 | -4 | 47,966 | -0.01% |
|
| 2021/03/10 | 2 | 88.40 | 3 | 88.70 | 88.70 | -1 | 48,491 | 0.00% |
|
| 2021/03/09 | 25 | 87.57 | 5 | 87.18 | 86.60 | 20 | 48,790 | 0.04% |
|
| 2021/03/08 | 5 | 90.98 | 3 | 91.57 | 90.20 | 2 | 48,940 | 0.00% |
|
| 2021/03/05 | 6 | 91.23 | 3 | 91.03 | 91.20 | 3 | 50,104 | 0.01% |
|
| 2021/03/04 | 6 | 92.07 | 3 | 92.17 | 92.70 | 3 | 52,442 | 0.01% |
|
| 2021/03/03 | 10.1 | 91.77 | 4 | 92.55 | 91.80 | 6.1 | 53,757 | 0.01% |
|
| 2021/03/02 | 11 | 96.04 | 5 | 95.82 | 94.30 | 6 | 55,577 | 0.01% |
|
| 2021/02/26 | 13 | 96.58 | 16 | 97.43 | 97.50 | -3 | 56,057 | -0.01% |
|
| 2021/02/25 | 15 | 96.72 | 13 | 97.92 | 95.60 | 2 | 56,942 | 0.00% |
|
| 2021/02/24 | 57 | 101.05 | 85 | 99.11 | 97.00 | -28 | 57,015 | -0.05% |
|
| 2021/02/23 | 49 | 99.94 | 42.1 | 99.21 | 99.60 | 6.9 | 55,581 | 0.01% |
|
| 2021/02/22 | 5.1 | 94.80 | 6.5 | 94.21 | 95.40 | -1.4 | 54,311 | 0.00% |
|
| 2021/02/19 | 3 | 91.97 | 3 | 91.57 | 91.60 | 0 | 53,977 | 0.00% |
|
| 2021/02/18 | 5 | 91.37 | 1 | 91.30 | 91.60 | 4 | 54,251 | 0.01% |
|
| 2021/02/17 | 22.2 | 91.60 | 19 | 91.44 | 91.60 | 3.2 | 54,421 | 0.01% |
|
| 2021/02/05 | 8 | 88.07 | 25 | 87.21 | 89.70 | -17 | 54,179 | -0.03% |
|
| 2021/02/04 | 43.1 | 83.39 | 30 | 83.23 | 84.10 | 13.1 | 53,694 | 0.02% |
|
| 2021/02/03 | 32 | 87.10 | 5 | 86.74 | 86.30 | 27 | 53,575 | 0.05% |
|
| 2021/02/02 | 3 | 87.81 | 5 | 88.32 | 88.70 | -2 | 54,535 | 0.00% |
|
| 2021/02/01 | 7 | 85.70 | 5.2 | 86.12 | 85.80 | 1.8 | 54,538 | 0.00% |
|
| 2021/01/29 | 4 | 87.75 | 8 | 87.19 | 86.50 | -4 | 55,129 | -0.01% |
|
| 2021/01/28 | 18 | 88.65 | 3.2 | 88.66 | 88.10 | 14.8 | 55,493 | 0.03% |
|
| 2021/01/27 | 13.1 | 93.14 | 9 | 92.73 | 92.60 | 4.1 | 55,971 | 0.01% |
|
| 2021/01/26 | 14.2 | 96.08 | 4.1 | 96.10 | 94.00 | 10.1 | 56,395 | 0.02% |
|
| 2021/01/25 | 18.1 | 96.95 | 5 | 96.92 | 95.70 | 13.1 | 57,058 | 0.02% |
|
| 2021/01/22 | 12.5 | 99.92 | 28 | 99.21 | 101.00 | -15.6 | 57,884 | -0.03% |
|
| 2021/01/21 | 5 | 95.65 | 5 | 95.22 | 95.60 | 0 | 59,732 | 0.00% |
|
| 2021/01/20 | 13 | 94.19 | 4.1 | 93.57 | 92.40 | 8.9 | 61,407 | 0.01% |
|
| 2021/01/19 | 8 | 96.68 | 7 | 96.29 | 96.40 | 1 | 61,789 | 0.00% |
|
| 2021/01/18 | 8 | 95.66 | 11.1 | 96.09 | 95.00 | -3.1 | 61,976 | -0.01% |
|
| 2021/01/15 | 32.1 | 98.98 | 32.1 | 98.31 | 100.00 | 0 | 61,555 | 0.00% |
|
| 2021/01/14 | 25.2 | 97.79 | 21 | 98.20 | 96.70 | 4.2 | 61,284 | 0.01% |
|
| 2021/01/13 | 30.1 | 100.02 | 19.1 | 98.57 | 97.60 | 11 | 61,781 | 0.02% |
|
| 2021/01/12 | 18.2 | 98.99 | 34 | 97.76 | 99.40 | -15.8 | 61,431 | -0.03% |
|
| 2021/01/11 | 5 | 93.90 | 11 | 93.50 | 94.90 | -6 | 60,811 | -0.01% |
|
| 2021/01/08 | 30 | 90.42 | 22 | 89.65 | 90.20 | 8 | 61,011 | 0.01% |
|
| 2021/01/07 | 19 | 92.70 | 14 | 92.56 | 92.10 | 5 | 61,312 | 0.01% |
|
| 2021/01/06 | 34 | 95.71 | 52 | 94.93 | 91.10 | -18 | 61,376 | -0.03% |
|
| 2021/01/05 | 8 | 91.24 | 24.3 | 92.25 | 94.30 | -16.3 | 60,159 | -0.03% |
|
| 2021/01/04 | 47.3 | 90.68 | 63.1 | 91.00 | 90.50 | -15.8 | 60,302 | -0.03% |
|
| 2020/12/31 | 24 | 88.36 | 26 | 87.45 | 87.40 | -2 | 60,960 | 0.00% |
|
| 2020/12/30 | 2 | 87.10 | 11 | 87.29 | 86.90 | -9 | 61,035 | -0.01% |
|
| 2020/12/29 | 6 | 85.77 | 17 | 86.64 | 85.70 | -11 | 61,404 | -0.02% |
|
| 2020/12/28 | 14 | 84.89 | 17 | 84.88 | 85.30 | -3 | 61,824 | 0.00% |
|
| 2020/12/25 | 6 | 83.98 | 4 | 83.73 | 84.00 | 2 | 62,192 | 0.00% |
|
| 2020/12/24 | 11 | 85.11 | 18 | 84.97 | 84.50 | -7 | 63,048 | -0.01% |
|
| 2020/12/23 | 21 | 85.29 | 26 | 85.66 | 86.20 | -5 | 63,601 | -0.01% |
|
| 2020/12/22 | 13 | 84.07 | 1 | 82.10 | 82.10 | 12 | 63,628 | 0.02% |
|
| 2020/12/21 | 22 | 83.12 | 18.1 | 83.90 | 84.40 | 3.9 | 63,914 | 0.01% |
|
| 2020/12/18 | 9.1 | 85.94 | 4.1 | 86.01 | 85.60 | 5 | 63,587 | 0.01% |
|
| 2020/12/17 | 39 | 88.31 | 84 | 87.49 | 86.00 | -45 | 63,837 | -0.07% |
|
| 2020/12/16 | 101 | 87.35 | 53.2 | 87.88 | 86.70 | 47.9 | 63,035 | 0.08% |
大買/
|
| 2020/12/15 | 6.3 | 85.05 | 26 | 85.32 | 85.80 | -19.8 | 61,831 | -0.03% |
|
| 2020/12/14 | 7 | 83.27 | 18.1 | 83.76 | 83.80 | -11.1 | 61,512 | -0.02% |
|
| 2020/12/11 | 21 | 83.23 | 5 | 83.86 | 81.60 | 16 | 61,773 | 0.03% |
|
| 2020/12/10 | 4 | 82.25 | 3 | 82.23 | 82.20 | 1 | 62,338 | 0.00% |
|
| 2020/12/09 | 28 | 83.70 | 10 | 83.19 | 83.20 | 18 | 62,771 | 0.03% |
|
| 2020/12/08 | 3.2 | 82.94 | 8 | 82.88 | 84.50 | -4.8 | 62,827 | -0.01% |
|
| 2020/12/07 | 9 | 82.28 | 4 | 82.30 | 82.00 | 5 | 62,863 | 0.01% |
|
| 2020/12/04 | 24.1 | 82.28 | 7 | 81.26 | 81.30 | 17.1 | 62,840 | 0.03% |
|
| 2020/12/03 | 18 | 84.09 | 4 | 83.65 | 83.70 | 14 | 62,580 | 0.02% |
|
| 2020/12/02 | 26 | 85.52 | 9 | 85.62 | 85.20 | 17 | 63,063 | 0.03% |
|
| 2020/12/01 | 38 | 86.28 | 41.2 | 85.74 | 84.70 | -3.2 | 63,151 | -0.01% |
|
| 2020/11/30 | 87 | 91.99 | 80 | 91.07 | 89.90 | 7 | 62,581 | 0.01% |
|
| 2020/11/27 | 20.1 | 90.46 | 29 | 90.63 | 90.40 | -8.9 | 60,742 | -0.01% |
|
| 2020/11/26 | 33.1 | 88.63 | 51 | 88.58 | 89.60 | -17.9 | 60,438 | -0.03% |
|
| 2020/11/25 | 6 | 82.72 | 11 | 82.70 | 83.10 | -5 | 58,650 | -0.01% |
|
| 2020/11/24 | 26.3 | 82.45 | 32.1 | 82.42 | 82.00 | -5.8 | 58,605 | -0.01% |
|
| 2020/11/23 | 4 | 78.13 | 12.1 | 78.63 | 78.70 | -8.1 | 57,910 | -0.01% |
|
| 2020/11/20 | 1 | 74.90 | 30 | 75.58 | 75.70 | -29 | 57,502 | -0.05% |
|
| 2020/11/19 | 8 | 74.96 | 5 | 75.70 | 74.90 | 3 | 58,172 | 0.01% |
|
| 2020/11/18 | 8 | 74.69 | 10 | 74.98 | 75.50 | -2 | 59,352 | 0.00% |
|
| 2020/11/17 | 18 | 75.23 | 41 | 75.09 | 74.60 | -23 | 61,134 | -0.04% |
|
| 2020/11/16 | 14.2 | 74.22 | 3 | 74.60 | 74.60 | 11.2 | 62,521 | 0.02% |
|
| 2020/11/13 | 42 | 72.34 | 38 | 73.58 | 74.10 | 4 | 63,706 | 0.01% |
|
| 2020/11/12 | 18 | 74.58 | 16 | 73.28 | 72.60 | 2 | 64,521 | 0.00% |
|
| 2020/11/11 | 26 | 73.70 | 34 | 74.12 | 74.30 | -8 | 65,185 | -0.01% |
|
| 2020/11/10 | 22 | 70.55 | 34 | 71.78 | 71.50 | -12 | 66,517 | -0.02% |
|
| 2020/11/09 | 12 | 69.90 | 8 | 69.54 | 69.50 | 4 | 69,019 | 0.01% |
|
| 2020/11/06 | 39.2 | 70.06 | 15 | 69.73 | 68.80 | 24.2 | 71,463 | 0.03% |
|
| 2020/11/05 | 6 | 68.70 | 18 | 68.97 | 68.80 | -12 | 72,740 | -0.02% |
|
| 2020/11/04 | 21 | 67.94 | 32 | 67.74 | 68.80 | -11 | 72,944 | -0.02% |
|
| 2020/11/03 | 29 | 66.68 | 24 | 66.30 | 66.30 | 5 | 72,802 | 0.01% |
|
| 2020/11/02 | 32 | 65.94 | 38 | 65.54 | 65.20 | -6 | 73,546 | -0.01% |
|
| 2020/10/30 | 33 | 68.60 | 29 | 68.31 | 68.20 | 4 | 74,091 | 0.01% |
|
| 2020/10/29 | 53.1 | 67.91 | 60 | 68.24 | 67.90 | -6.9 | 73,573 | -0.01% |
|
| 2020/10/28 | 59.3 | 76.04 | 53 | 76.41 | 74.90 | 6.3 | 71,088 | 0.01% |
|
| 2020/10/27 | 24.2 | 82.72 | 4 | 82.50 | 81.60 | 20.2 | 70,088 | 0.03% |
|
| 2020/10/26 | 6 | 84.83 | 16 | 85.28 | 85.40 | -10 | 70,887 | -0.01% |
|
| 2020/10/23 | 12 | 85.85 | 8 | 85.64 | 85.10 | 4 | 71,376 | 0.01% |
|
| 2020/10/22 | 6 | 86.05 | 16 | 86.03 | 87.30 | -10 | 72,429 | -0.01% |
|
| 2020/10/21 | 60 | 86.46 | 57 | 87.22 | 86.40 | 3 | 72,400 | 0.00% |
|
| 2020/10/20 | 52 | 86.81 | 39 | 86.63 | 88.00 | 13 | 71,906 | 0.02% |
|
| 2020/10/19 | 39 | 86.38 | 33 | 85.86 | 85.50 | 6 | 71,528 | 0.01% |
|
| 2020/10/16 | 29 | 86.84 | 29 | 86.58 | 83.70 | 0 | 71,336 | 0.00% |
|
| 2020/10/15 | 18 | 86.77 | 16 | 86.09 | 85.50 | 2 | 71,712 | 0.00% |
|
| 2020/10/14 | 9 | 85.87 | 15 | 85.53 | 85.60 | -6 | 71,470 | -0.01% |
|
| 2020/10/13 | 10 | 84.50 | 2 | 84.00 | 85.50 | 8 | 71,194 | 0.01% |
|
| 2020/10/12 | 25 | 86.18 | 27 | 85.16 | 85.20 | -2 | 70,769 | 0.00% |
|
| 2020/10/08 | 59 | 82.76 | 70 | 83.31 | 84.80 | -11 | 69,865 | -0.02% |
|
| 2020/10/07 | 36 | 78.62 | 42 | 78.75 | 79.00 | -6 | 68,398 | -0.01% |
|
| 2020/10/06 | 14 | 78.58 | 9 | 79.38 | 77.70 | 5 | 68,258 | 0.01% |
|
| 2020/10/05 | 23 | 76.23 | 38 | 77.16 | 78.20 | -15 | 67,908 | -0.02% |
|
| 2020/09/30 | 5 | 73.92 | 7 | 74.41 | 74.40 | -2 | 67,513 | 0.00% |
|
| 2020/09/29 | 39 | 76.76 | 25 | 75.13 | 74.10 | 14 | 67,447 | 0.02% |
|
| 2020/09/28 | 12 | 74.94 | 12 | 76.12 | 77.50 | 0 | 67,495 | 0.00% |
|
| 2020/09/25 | 4 | 72.25 | 6 | 73.23 | 72.50 | -2 | 68,043 | 0.00% |
|
| 2020/09/24 | 14 | 74.94 | 8 | 74.28 | 73.80 | 6 | 68,601 | 0.01% |
|
| 2020/09/23 | 4 | 77.78 | 1 | 77.30 | 77.30 | 3 | 68,536 | 0.00% |
|
| 2020/09/22 | 11 | 77.55 | 10 | 78.22 | 77.40 | 1 | 69,533 | 0.00% |
|
| 2020/09/21 | 12 | 78.16 | 10 | 78.37 | 78.90 | 2 | 70,822 | 0.00% |
|
| 2020/09/18 | 10 | 78.80 | 6 | 78.70 | 78.20 | 4 | 70,780 | 0.01% |
|
| 2020/09/17 | 5 | 78.96 | 12 | 79.31 | 80.20 | -7 | 71,756 | -0.01% |
|
| 2020/09/16 | 4 | 78.05 | 26 | 77.69 | 77.90 | -22 | 71,586 | -0.03% |
|
| 2020/09/15 | 28 | 77.60 | 23 | 77.84 | 76.30 | 5 | 71,361 | 0.01% |
|
| 2020/09/14 | 3 | 74.37 | 6 | 74.95 | 76.00 | -3 | 70,461 | 0.00% |
|
| 2020/09/11 | 2 | 73.00 | 3 | 72.00 | 72.30 | -1 | 70,578 | 0.00% |
|
| 2020/09/10 | 14 | 72.80 | 1 | 74.60 | 72.90 | 13 | 70,539 | 0.02% |
|
| 2020/09/09 | 3 | 72.80 | 17 | 71.62 | 73.90 | -14 | 70,631 | -0.02% |
|
| 2020/09/08 | 6 | 73.37 | 7 | 73.57 | 73.20 | -1 | 70,710 | 0.00% |
|
| 2020/09/07 | 19 | 73.19 | 25 | 73.55 | 72.10 | -6 | 70,942 | -0.01% |
|
| 2020/09/04 | 21 | 76.60 | 4 | 76.13 | 75.70 | 17 | 71,624 | 0.02% |
|
| 2020/09/03 | 18 | 79.27 | 23 | 78.70 | 78.60 | -5 | 72,189 | -0.01% |
|
| 2020/09/02 | 11 | 77.10 | 23 | 76.99 | 76.80 | -12 | 71,634 | -0.02% |
|
| 2020/09/01 | 130 | 75.49 | 90 | 76.51 | 77.40 | 40 | 71,278 | 0.06% |
大買/
|
| 2020/08/31 | 25 | 74.80 | 8.3 | 74.71 | 73.60 | 16.7 | 70,230 | 0.02% |
|
| 2020/08/28 | 19 | 75.84 | 49 | 74.93 | 74.50 | -30 | 70,159 | -0.04% |
|
| 2020/08/27 | 52 | 78.73 | 53 | 78.73 | 77.30 | -1 | 69,615 | 0.00% |
|
| 2020/08/26 | 19 | 80.07 | 21 | 79.93 | 79.60 | -2 | 70,441 | 0.00% |
|
| 2020/08/25 | 31 | 79.58 | 16 | 79.61 | 78.70 | 15 | 71,019 | 0.02% |
|
| 2020/08/24 | 29 | 78.57 | 52 | 77.31 | 79.20 | -23 | 70,251 | -0.03% |
|
| 2020/08/21 | 88 | 81.83 | 98 | 81.30 | 80.60 | -10 | 69,177 | -0.01% |
|
| 2020/08/20 | 67 | 83.90 | 30 | 83.46 | 79.70 | 37 | 67,258 | 0.06% |
|
| 2020/08/19 | 41 | 87.29 | 116 | 87.00 | 88.50 | -75 | 65,728 | -0.11% |
大賣/
|
| 2020/08/18 | 26 | 84.08 | 18 | 84.32 | 84.10 | 8 | 64,433 | 0.01% |
|
| 2020/08/17 | 68.1 | 84.49 | 64 | 83.72 | 83.00 | 4.1 | 63,683 | 0.01% |
|
| 2020/08/14 | 108 | 82.06 | 105 | 83.20 | 85.00 | 3 | 62,732 | 0.00% |
大買/大賣/
|
| 2020/08/13 | 187 | 85.59 | 214.6 | 84.54 | 80.60 | -27.6 | 60,857 | -0.05% |
大買/大賣/
|
| 2020/08/12 | 152 | 87.28 | 115 | 86.09 | 89.00 | 37 | 58,690 | 0.06% |
大買/大賣/
|
| 2020/08/11 | 77 | 79.60 | 81 | 80.50 | 81.60 | -4 | 56,951 | -0.01% |
|
| 2020/08/10 | 54 | 77.07 | 50 | 76.32 | 76.00 | 4 | 55,194 | 0.01% |
|
| 2020/08/07 | 41 | 75.86 | 28 | 75.48 | 75.50 | 13 | 54,697 | 0.02% |
|
| 2020/08/06 | 65 | 75.19 | 52 | 75.83 | 76.10 | 13 | 54,167 | 0.02% |
|
| 2020/08/05 | 53 | 70.81 | 54 | 72.79 | 73.70 | -1 | 52,876 | 0.00% |
|
| 2020/08/04 | 93 | 66.83 | 95 | 66.51 | 67.00 | -2 | 51,476 | 0.00% |
|
| 2020/08/03 | 21 | 63.92 | 16 | 63.53 | 63.40 | 5 | 51,017 | 0.01% |
|
| 2020/07/31 | 43 | 64.42 | 6 | 63.27 | 64.30 | 37 | 51,372 | 0.07% |
|
| 2020/07/30 | 37 | 60.59 | 65 | 61.51 | 62.90 | -28 | 50,629 | -0.06% |
|
| 2020/07/29 | 21 | 58.64 | 7 | 58.97 | 59.00 | 14 | 49,351 | 0.03% |
|
| 2020/07/28 | 11 | 58.69 | 34.5 | 58.43 | 59.40 | -23.5 | 48,793 | -0.05% |
|
| 2020/07/27 | 3 | 56.67 | 14 | 55.97 | 56.50 | -11 | 48,176 | -0.02% |
|
| 2020/07/24 | 11 | 54.90 | 18 | 55.56 | 54.70 | -7 | 49,017 | -0.01% |
|
| 2020/07/23 | 3 | 56.97 | 10 | 56.92 | 56.30 | -7 | 49,234 | -0.01% |
|
| 2020/07/22 | 24 | 56.30 | 19 | 56.49 | 56.50 | 5 | 49,184 | 0.01% |
|
| 2020/07/21 | 7 | 56.21 | 27 | 56.27 | 56.60 | -20 | 48,638 | -0.04% |
|
| 2020/07/20 | 1 | 52.40 | 1 | 52.00 | 53.40 | 0 | 47,666 | 0.00% |
|
| 2020/07/17 | 12 | 52.02 | 4 | 52.10 | 50.80 | 8 | 47,414 | 0.02% |
|
| 2020/07/16 | 0 | 0.00 | 2 | 52.75 | 52.40 | -2 | 47,493 | 0.00% |
|
| 2020/07/15 | 20 | 53.20 | 7 | 52.81 | 51.80 | 13 | 47,550 | 0.03% |
|
| 2020/07/14 | 7 | 53.03 | 9.3 | 52.61 | 52.20 | -2.3 | 47,732 | 0.00% |
|
| 2020/07/13 | 15 | 54.83 | 2 | 53.90 | 53.90 | 13 | 47,803 | 0.03% |
|
| 2020/07/10 | 16 | 54.90 | 23 | 56.54 | 54.40 | -7 | 48,323 | -0.01% |
|
| 2020/07/09 | 5 | 56.40 | 18 | 56.63 | 56.50 | -13 | 48,738 | -0.03% |
|
| 2020/07/08 | 13 | 56.62 | 6 | 56.58 | 56.30 | 7 | 49,117 | 0.01% |
|
| 2020/07/07 | 101.5 | 56.22 | 118 | 55.71 | 55.90 | -16.5 | 48,970 | -0.03% |
大買/大賣/
|
| 2020/07/06 | 66 | 55.42 | 34 | 56.78 | 57.30 | 32 | 48,832 | 0.07% |
|
| 2020/07/03 | 30 | 51.86 | 37 | 52.62 | 53.50 | -7 | 48,232 | -0.01% |
|
| 2020/07/02 | 11 | 50.11 | 10 | 50.71 | 50.80 | 1 | 47,947 | 0.00% |
|
| 2020/07/01 | 19 | 50.47 | 17 | 50.26 | 49.45 | 2 | 47,983 | 0.00% |
|
| 2020/06/30 | 12 | 49.54 | 47 | 49.75 | 50.10 | -35 | 47,110 | -0.07% |
|
| 2020/06/29 | 16 | 46.96 | 26 | 46.48 | 46.30 | -10 | 46,253 | -0.02% |
|
| 2020/06/24 | 74 | 47.10 | 66 | 47.40 | 47.00 | 8 | 46,104 | 0.02% |
|
| 2020/06/23 | 2 | 46.30 | 4 | 46.28 | 46.10 | -2 | 45,327 | 0.00% |
|
| 2020/06/22 | 9 | 46.01 | 8 | 45.86 | 45.85 | 1 | 45,315 | 0.00% |
|
| 2020/06/19 | 8 | 45.83 | 6 | 45.83 | 45.95 | 2 | 45,664 | 0.00% |
|
| 2020/06/18 | 5 | 45.66 | 6 | 45.62 | 45.75 | -1 | 45,725 | 0.00% |
|
| 2020/06/17 | 17 | 45.16 | 18 | 45.01 | 45.00 | -1 | 45,501 | 0.00% |
|
| 2020/06/16 | 9 | 45.27 | 15 | 45.00 | 45.00 | -6 | 45,354 | -0.01% |
|
| 2020/06/15 | 8 | 44.41 | 11 | 44.32 | 44.00 | -3 | 45,893 | -0.01% |
|
| 2020/06/12 | 50 | 44.77 | 47 | 44.91 | 44.80 | 3 | 45,967 | 0.01% |
|
| 2020/06/11 | 54 | 45.62 | 58 | 45.66 | 44.65 | -4 | 45,829 | -0.01% |
|
| 2020/06/10 | 36 | 44.79 | 54 | 45.06 | 45.20 | -18 | 44,609 | -0.04% |
|
| 2020/06/09 | 12 | 43.83 | 12 | 43.48 | 43.30 | 0 | 43,921 | 0.00% |
|
| 2020/06/08 | 9 | 44.09 | 1 | 45.05 | 43.85 | 8 | 44,642 | 0.02% |
|
| 2020/06/05 | 35 | 45.16 | 24 | 44.87 | 44.80 | 11 | 44,671 | 0.02% |
|
| 2020/06/04 | 14 | 44.21 | 42 | 44.56 | 44.80 | -28 | 44,895 | -0.06% |
|
| 2020/06/03 | 32 | 43.66 | 13 | 43.71 | 43.80 | 19 | 44,819 | 0.04% |
|
| 2020/06/02 | 41 | 44.88 | 30 | 44.89 | 43.40 | 11 | 44,441 | 0.02% |
|
| 2020/06/01 | 15 | 42.16 | 26 | 43.28 | 44.10 | -11 | 43,713 | -0.03% |
|
| 2020/05/29 | 11 | 40.39 | 23 | 40.37 | 40.10 | -12 | 42,868 | -0.03% |
|
| 2020/05/28 | 10 | 40.66 | 29 | 40.55 | 40.40 | -19 | 43,321 | -0.04% |
|
| 2020/05/27 | 28 | 40.49 | 5 | 39.94 | 39.90 | 23 | 43,190 | 0.05% |
|
| 2020/05/26 | 43 | 39.93 | 44 | 40.23 | 40.00 | -1 | 43,422 | 0.00% |
|
| 2020/05/25 | 17 | 38.76 | 11 | 39.40 | 39.40 | 6 | 43,314 | 0.01% |
|
| 2020/05/22 | 12 | 39.51 | 1 | 39.85 | 39.15 | 11 | 43,210 | 0.03% |
|
| 2020/05/21 | 28 | 40.69 | 31 | 40.51 | 40.75 | -3 | 42,963 | -0.01% |
|
| 2020/05/20 | 48 | 39.51 | 36 | 39.70 | 39.60 | 12 | 42,730 | 0.03% |
|
| 2020/05/19 | 82 | 38.40 | 53 | 39.00 | 39.10 | 29 | 42,249 | 0.07% |
|
| 2020/05/18 | 31 | 39.98 | 3 | 39.55 | 39.55 | 28 | 40,794 | 0.07% |
|
| 2020/05/15 | 7 | 43.17 | 8 | 43.74 | 43.90 | -1 | 39,772 | 0.00% |
|
| 2020/05/14 | 9 | 43.69 | 1 | 43.15 | 42.80 | 8 | 39,458 | 0.02% |
|
| 2020/05/13 | 5 | 44.92 | 1 | 44.70 | 44.70 | 4 | 39,414 | 0.01% |
|
| 2020/05/12 | 1 | 44.75 | 1 | 44.90 | 45.00 | 0 | 39,518 | 0.00% |
|
| 2020/05/11 | 25 | 45.78 | 24 | 45.50 | 44.95 | 1 | 40,066 | 0.00% |
|
| 2020/05/08 | 20 | 44.84 | 11 | 44.84 | 44.70 | 9 | 39,944 | 0.02% |
|
| 2020/05/07 | 10 | 44.20 | 21 | 44.25 | 44.30 | -11 | 39,895 | -0.03% |
|
| 2020/05/06 | 9 | 43.08 | 8 | 43.06 | 43.05 | 1 | 39,295 | 0.00% |
|
| 2020/05/05 | 16 | 43.43 | 22 | 42.98 | 42.50 | -6 | 39,282 | -0.02% |
|
| 2020/05/04 | 14 | 42.15 | 13 | 42.72 | 43.00 | 1 | 39,354 | 0.00% |
|
| 2020/04/30 | 27 | 42.90 | 22 | 42.91 | 42.85 | 5 | 39,758 | 0.01% |
|
| 2020/04/29 | 16 | 40.92 | 53 | 41.83 | 42.00 | -37 | 39,510 | -0.09% |
|
| 2020/04/28 | 10 | 39.01 | 9 | 38.97 | 39.45 | 1 | 38,831 | 0.00% |
|
| 2020/04/27 | 2 | 38.08 | 18 | 38.23 | 38.30 | -16 | 38,629 | -0.04% |
|
| 2020/04/24 | 9 | 37.57 | 6 | 37.64 | 37.45 | 3 | 38,706 | 0.01% |
|
| 2020/04/23 | 3 | 37.52 | 9 | 37.72 | 37.60 | -6 | 38,911 | -0.02% |
|
| 2020/04/22 | 9 | 36.23 | 7 | 36.44 | 37.45 | 2 | 39,313 | 0.01% |
|
| 2020/04/21 | 2 | 37.25 | 4 | 37.35 | 36.65 | -2 | 39,455 | -0.01% |
|
| 2020/04/20 | 7 | 38.19 | 6 | 38.12 | 38.10 | 1 | 40,149 | 0.00% |
|
| 2020/04/17 | 64 | 38.97 | 52 | 38.28 | 38.10 | 12 | 40,384 | 0.03% |
|
| 2020/04/16 | 16 | 37.84 | 19 | 38.29 | 38.10 | -3 | 40,082 | -0.01% |
|
| 2020/04/15 | 45 | 39.12 | 26 | 39.35 | 37.40 | 19 | 39,668 | 0.05% |
|
| 2020/04/14 | 10 | 37.42 | 35 | 37.82 | 38.15 | -25 | 38,970 | -0.06% |
|
| 2020/04/13 | 47 | 36.02 | 38 | 36.20 | 35.55 | 9 | 38,277 | 0.02% |
|
| 2020/04/10 | 76 | 34.74 | 37 | 34.64 | 35.00 | 39 | 37,686 | 0.10% |
|
| 2020/04/09 | 45 | 34.83 | 83 | 34.42 | 34.70 | -38 | 37,724 | -0.10% |
|
| 2020/04/08 | 25 | 33.52 | 31 | 33.89 | 34.00 | -6 | 37,357 | -0.02% |
|
| 2020/04/07 | 169 | 33.25 | 166 | 33.12 | 33.15 | 3 | 36,620 | 0.01% |
大買/大賣/
|
| 2020/04/06 | 36 | 31.98 | 5 | 31.14 | 31.35 | 31 | 35,705 | 0.09% |
|
| 2020/04/01 | 34 | 31.72 | 48 | 31.73 | 31.70 | -14 | 35,234 | -0.04% |
|
| 2020/03/31 | 59 | 32.23 | 65 | 32.02 | 32.00 | -6 | 35,038 | -0.02% |
|
| 2020/03/30 | 17 | 30.45 | 14 | 30.40 | 30.90 | 3 | 34,207 | 0.01% |
|
| 2020/03/27 | 13 | 31.19 | 9 | 31.14 | 30.25 | 4 | 34,448 | 0.01% |
|
| 2020/03/26 | 34 | 30.70 | 28 | 31.08 | 31.00 | 6 | 34,488 | 0.02% |
|
| 2020/03/25 | 8 | 30.49 | 12 | 31.05 | 31.10 | -4 | 34,099 | -0.01% |
|
| 2020/03/24 | 146 | 28.60 | 141 | 28.34 | 28.60 | 5 | 33,725 | 0.01% |
大買/大賣/
|
| 2020/03/23 | 15 | 27.47 | 14 | 27.09 | 27.05 | 1 | 33,364 | 0.00% |
|
| 2020/03/20 | 0 | 0.00 | 1 | 27.05 | 27.05 | -1 | 33,143 | 0.00% |
|
| 2020/03/19 | 37 | 24.87 | 40 | 25.26 | 24.60 | -3 | 33,038 | -0.01% |
|
| 2020/03/18 | 22 | 27.33 | 53 | 27.11 | 26.20 | -31 | 32,226 | -0.10% |
|
| 2020/03/17 | 9 | 27.26 | 16 | 27.30 | 26.50 | -7 | 31,953 | -0.02% |
|
| 2020/03/16 | 14 | 30.20 | 36 | 29.23 | 28.40 | -22 | 31,401 | -0.07% |
|
| 2020/03/13 | 21 | 30.66 | 17 | 30.90 | 31.45 | 4 | 31,149 | 0.01% |
|
| 2020/03/12 | 15 | 34.17 | 3 | 34.23 | 33.70 | 12 | 30,591 | 0.04% |
|
| 2020/03/11 | 35 | 38.63 | 13 | 37.88 | 37.40 | 22 | 29,728 | 0.07% |
|
| 2020/03/10 | 34 | 38.37 | 14 | 38.46 | 38.95 | 20 | 29,350 | 0.07% |
|
| 2020/03/09 | 14 | 40.81 | 11 | 39.92 | 39.50 | 3 | 28,782 | 0.01% |
|
| 2020/03/06 | 6 | 41.58 | 4 | 41.75 | 41.60 | 2 | 28,629 | 0.01% |
|
| 2020/03/05 | 11 | 41.63 | 26 | 42.77 | 41.90 | -15 | 29,206 | -0.05% |
|
| 2020/03/04 | 5 | 41.77 | 1 | 41.40 | 41.40 | 4 | 28,573 | 0.01% |
|
| 2020/03/03 | 12 | 41.24 | 4 | 41.61 | 41.45 | 8 | 28,765 | 0.03% |
|
| 2020/03/02 | 4 | 39.66 | 5 | 39.41 | 39.25 | -1 | 28,375 | 0.00% |
|
| 2020/02/27 | 8 | 41.19 | 2 | 40.00 | 40.00 | 6 | 28,339 | 0.02% |
|
| 2020/02/26 | 9 | 41.57 | 16 | 41.87 | 41.25 | -7 | 28,229 | -0.02% |
|
| 2020/02/25 | 4 | 41.99 | 5 | 41.95 | 41.75 | -1 | 28,242 | 0.00% |
|
| 2020/02/24 | 14 | 42.14 | 23 | 42.12 | 42.45 | -9 | 28,228 | -0.03% |
|
| 2020/02/21 | 30 | 42.27 | 4 | 42.21 | 41.70 | 26 | 28,350 | 0.09% |
|
| 2020/02/20 | 6 | 42.04 | 0 | 0.00 | 42.00 | 6 | 28,511 | 0.02% |
|
| 2020/02/19 | 8 | 41.84 | 21 | 41.56 | 41.75 | -13 | 28,704 | -0.05% |
|
| 2020/02/18 | 1 | 41.00 | 13 | 41.10 | 41.10 | -12 | 29,215 | -0.04% |
|
| 2020/02/17 | 8 | 41.01 | 39 | 41.04 | 41.35 | -31 | 29,396 | -0.11% |
|
| 2020/02/14 | 38 | 42.14 | 20 | 41.84 | 41.50 | 18 | 29,899 | 0.06% |
|
| 2020/02/13 | 29 | 42.66 | 33 | 42.64 | 42.05 | -4 | 30,681 | -0.01% |
|
| 2020/02/12 | 45 | 41.65 | 70 | 41.63 | 42.85 | -25 | 31,059 | -0.08% |
|
| 2020/02/11 | 42 | 40.10 | 38 | 40.32 | 40.30 | 4 | 30,346 | 0.01% |
|
| 2020/02/10 | 40 | 38.74 | 40 | 38.99 | 39.85 | 0 | 30,380 | 0.00% |
|
| 2020/02/07 | 8 | 39.41 | 1.1 | 38.93 | 38.90 | 6.9 | 30,561 | 0.02% |
|
| 2020/02/06 | 8.1 | 40.10 | 1 | 40.20 | 40.20 | 7.1 | 30,529 | 0.02% |
|
| 2020/02/05 | 16 | 39.72 | 18 | 39.43 | 39.15 | -2 | 30,330 | -0.01% |
|
| 2020/02/04 | 11 | 38.42 | 9 | 39.16 | 40.25 | 2 | 29,924 | 0.01% |
|
| 2020/02/03 | 6 | 36.68 | 4 | 36.39 | 36.75 | 2 | 29,326 | 0.01% |
|
| 2020/01/31 | 29 | 38.95 | 29 | 38.68 | 38.65 | 0 | 29,221 | 0.00% |
|
| 2020/01/30 | 13 | 40.72 | 0 | 0.00 | 40.35 | 13 | 28,739 | 0.05% |
|
| 2020/01/20 | 21 | 44.27 | 11 | 44.52 | 44.80 | 10 | 28,516 | 0.04% |
|
| 2020/01/17 | 6 | 43.78 | 7 | 43.54 | 43.25 | -1 | 28,408 | 0.00% |
|
| 2020/01/16 | 34 | 43.86 | 0 | 0.00 | 43.60 | 34 | 28,750 | 0.12% |
|
| 2020/01/15 | 8 | 44.89 | 17 | 44.99 | 44.75 | -9 | 28,458 | -0.03% |
|
| 2020/01/14 | 123 | 45.72 | 129 | 45.38 | 45.40 | -6 | 29,106 | -0.02% |
大買/大賣/
|
| 2020/01/13 | 4 | 43.45 | 31 | 43.67 | 43.90 | -27 | 28,019 | -0.10% |
|
| 2020/01/10 | 115 | 42.16 | 126 | 42.32 | 42.40 | -11 | 27,883 | -0.04% |
大買/大賣/
|
| 2020/01/09 | 1 | 41.05 | 7 | 41.05 | 41.05 | -6 | 28,095 | -0.02% |
|
| 2020/01/08 | 22 | 40.52 | 23 | 40.72 | 40.45 | -1 | 28,732 | 0.00% |
|
| 2020/01/07 | 1 | 41.40 | 1 | 41.55 | 41.30 | 0 | 29,020 | 0.00% |
|
| 2020/01/06 | 2 | 41.28 | 0 | 0.00 | 41.35 | 2 | 29,488 | 0.01% |
|
| 2020/01/03 | 27 | 43.01 | 36 | 42.76 | 42.50 | -9 | 29,657 | -0.03% |
|
| 2020/01/02 | 12 | 42.97 | 18 | 43.47 | 43.60 | -6 | 29,556 | -0.02% |
|
| 2019/12/31 | 11 | 41.86 | 0 | 0.00 | 42.00 | 11 | 29,407 | 0.04% |
|
| 2019/12/30 | 3 | 41.73 | 5 | 41.55 | 41.80 | -2 | 29,720 | -0.01% |
|
| 2019/12/27 | 7 | 41.61 | 13 | 41.48 | 41.65 | -6 | 29,875 | -0.02% |
|
| 2019/12/26 | 4 | 41.28 | 0 | 0.00 | 41.10 | 4 | 30,009 | 0.01% |
|
| 2019/12/25 | 21 | 41.75 | 1 | 41.45 | 41.50 | 20 | 30,110 | 0.07% |
|
| 2019/12/24 | 6 | 41.56 | 5 | 42.25 | 42.25 | 1 | 30,221 | 0.00% |
|
| 2019/12/23 | 3 | 42.52 | 2 | 41.25 | 41.50 | 1 | 29,838 | 0.00% |
|
| 2019/12/20 | 3 | 43.97 | 4 | 43.93 | 44.10 | -1 | 29,535 | 0.00% |
|
| 2019/12/19 | 14 | 44.28 | 0 | 0.00 | 43.90 | 14 | 29,698 | 0.05% |
|
| 2019/12/18 | 5 | 44.96 | 0 | 0.00 | 44.80 | 5 | 29,918 | 0.02% |
|
| 2019/12/17 | 2 | 45.85 | 8 | 45.94 | 45.75 | -6 | 30,235 | -0.02% |
|
| 2019/12/16 | 3 | 44.43 | 4 | 45.00 | 45.40 | -1 | 30,282 | 0.00% |
|
| 2019/12/13 | 25 | 44.44 | 34 | 44.31 | 44.30 | -9 | 30,577 | -0.03% |
|
| 2019/12/12 | 17 | 44.84 | 10 | 44.85 | 44.75 | 7 | 30,970 | 0.02% |
|
| 2019/12/11 | 4 | 43.98 | 0 | 0.00 | 43.90 | 4 | 31,881 | 0.01% |
|
| 2019/12/10 | 1 | 43.50 | 20 | 43.60 | 44.00 | -19 | 32,413 | -0.06% |
|
| 2019/12/09 | 14 | 44.65 | 0 | 0.00 | 44.35 | 14 | 32,396 | 0.04% |
|
| 2019/12/06 | 2 | 44.83 | 15 | 44.85 | 44.75 | -13 | 33,039 | -0.04% |
|
| 2019/12/05 | 3 | 44.72 | 1 | 44.95 | 44.60 | 2 | 33,533 | 0.01% |
|
| 2019/12/04 | 32 | 44.36 | 18 | 44.33 | 44.20 | 14 | 34,215 | 0.04% |
|
| 2019/12/03 | 0 | 0.00 | 1 | 44.50 | 44.80 | -1 | 36,255 | 0.00% |
|
| 2019/12/02 | 12 | 44.35 | 13 | 44.39 | 44.15 | -1 | 36,548 | 0.00% |
|
| 2019/11/29 | 47 | 46.98 | 32 | 46.31 | 46.15 | 15 | 37,032 | 0.04% |
|
| 2019/11/28 | 40 | 47.58 | 30 | 47.40 | 47.00 | 10 | 36,977 | 0.03% |
|
| 2019/11/27 | 1 | 47.10 | 0 | 0.00 | 47.00 | 1 | 36,689 | 0.00% |
|
| 2019/11/26 | 39 | 46.84 | 30 | 46.87 | 46.35 | 9 | 36,692 | 0.02% |
|
| 2019/11/25 | 14 | 46.79 | 0 | 0.00 | 46.35 | 14 | 36,504 | 0.04% |
|
| 2019/11/22 | 12 | 47.33 | 1 | 47.90 | 47.00 | 11 | 36,500 | 0.03% |
|
| 2019/11/21 | 11 | 48.19 | 11 | 48.01 | 48.00 | 0 | 36,640 | 0.00% |
|
| 2019/11/20 | 10 | 48.49 | 5 | 48.80 | 48.80 | 5 | 37,003 | 0.01% |
|
| 2019/11/19 | 17 | 48.89 | 18 | 48.55 | 48.55 | -1 | 37,762 | 0.00% |
|
| 2019/11/18 | 12 | 49.54 | 4 | 49.50 | 49.65 | 8 | 37,745 | 0.02% |
|
| 2019/11/15 | 16 | 49.58 | 10 | 49.14 | 48.50 | 6 | 37,910 | 0.02% |
|
| 2019/11/14 | 20 | 48.36 | 22 | 48.18 | 48.10 | -2 | 37,402 | -0.01% |
|
| 2019/11/13 | 35 | 48.68 | 19 | 48.30 | 48.30 | 16 | 37,744 | 0.04% |
|
| 2019/11/12 | 21 | 48.12 | 34 | 49.03 | 50.00 | -13 | 38,117 | -0.03% |
|
| 2019/11/11 | 16 | 47.72 | 34 | 47.39 | 47.10 | -18 | 38,339 | -0.05% |
|
| 2019/11/08 | 2 | 45.88 | 16 | 46.20 | 46.00 | -14 | 37,832 | -0.04% |
|
| 2019/11/07 | 33 | 45.28 | 1 | 45.75 | 45.90 | 32 | 38,154 | 0.08% |
|
| 2019/11/06 | 47 | 46.01 | 30 | 45.27 | 45.20 | 17 | 38,583 | 0.04% |
|
| 2019/11/05 | 16 | 47.73 | 4 | 47.76 | 47.50 | 12 | 38,615 | 0.03% |
|
| 2019/11/04 | 6 | 47.70 | 2 | 47.85 | 47.40 | 4 | 39,116 | 0.01% |
|
| 2019/10/31 | 2 | 47.78 | 6 | 47.44 | 47.15 | -4 | 40,213 | -0.01% |
|
| 2019/10/30 | 2 | 48.20 | 7 | 48.23 | 48.25 | -5 | 40,268 | -0.01% |
|
| 2019/10/29 | 7 | 47.16 | 4 | 46.78 | 46.90 | 3 | 40,202 | 0.01% |
|
| 2019/10/28 | 6 | 48.13 | 5 | 47.50 | 47.50 | 1 | 40,359 | 0.00% |
|
| 2019/10/25 | 19 | 48.24 | 20 | 47.99 | 48.20 | -1 | 40,460 | 0.00% |
|
| 2019/10/24 | 13 | 48.55 | 14.5 | 48.18 | 48.15 | -1.5 | 40,493 | 0.00% |
|
| 2019/10/23 | 9 | 48.09 | 10 | 48.23 | 48.25 | -1 | 40,302 | 0.00% |
|
| 2019/10/22 | 12 | 47.77 | 28 | 48.06 | 48.25 | -16 | 40,503 | -0.04% |
|
| 2019/10/18 | 3 | 46.40 | 1 | 46.35 | 46.20 | 2 | 40,718 | 0.00% |
|
| 2019/10/17 | 6 | 47.33 | 5 | 47.05 | 47.00 | 1 | 42,029 | 0.00% |
|
| 2019/10/16 | 34 | 47.66 | 19 | 47.78 | 47.80 | 15 | 43,605 | 0.03% |
|
| 2019/10/15 | 22 | 46.73 | 11 | 46.55 | 46.55 | 11 | 43,671 | 0.03% |
|
| 2019/10/14 | 1 | 46.10 | 3 | 46.35 | 46.35 | -2 | 43,508 | 0.00% |
|
| 2019/10/09 | 2 | 43.23 | 0 | 0.00 | 43.10 | 2 | 43,186 | 0.00% |
|
| 2019/10/07 | 1 | 46.60 | 1 | 46.25 | 46.40 | 0 | 43,819 | 0.00% |
|
| 2019/10/04 | 10 | 46.00 | 26 | 45.76 | 45.30 | -16 | 44,048 | -0.04% |
|
| 2019/10/03 | 1 | 45.15 | 4 | 44.26 | 45.15 | -3 | 44,257 | -0.01% |
|
| 2019/10/02 | 13 | 44.28 | 12 | 44.80 | 44.80 | 1 | 44,342 | 0.00% |
|
| 2019/10/01 | 5 | 44.40 | 2 | 44.15 | 44.20 | 3 | 44,433 | 0.01% |
|
| 2019/09/27 | 18 | 43.85 | 11 | 43.79 | 43.65 | 7 | 44,569 | 0.02% |
|
| 2019/09/25 | 3 | 45.62 | 2 | 46.10 | 45.50 | 1 | 45,212 | 0.00% |
|
| 2019/09/24 | 7 | 47.36 | 3 | 46.90 | 46.65 | 4 | 45,998 | 0.01% |
|
| 2019/09/23 | 11 | 47.73 | 7 | 47.91 | 47.65 | 4 | 46,264 | 0.01% |
|
| 2019/09/20 | 11 | 46.11 | 23 | 46.30 | 46.50 | -12 | 46,602 | -0.03% |
|
| 2019/09/19 | 2 | 46.50 | 2 | 46.43 | 46.50 | 0 | 46,573 | 0.00% |
|
| 2019/09/18 | 14 | 46.64 | 13 | 46.28 | 46.30 | 1 | 46,481 | 0.00% |
|
| 2019/09/17 | 11 | 46.25 | 23 | 46.40 | 46.10 | -12 | 46,224 | -0.03% |
|
| 2019/09/16 | 33 | 44.52 | 37 | 46.14 | 46.80 | -4 | 46,336 | -0.01% |
|
| 2019/09/12 | 1 | 44.10 | 24 | 44.66 | 44.95 | -23 | 46,632 | -0.05% |
|
| 2019/09/11 | 20 | 43.33 | 14 | 43.37 | 43.25 | 6 | 47,238 | 0.01% |
|
| 2019/09/10 | 28 | 43.65 | 20 | 43.05 | 43.05 | 8 | 47,453 | 0.02% |
|
| 2019/09/09 | 37 | 43.98 | 37 | 44.66 | 44.80 | 0 | 47,335 | 0.00% |
|
| 2019/09/06 | 26 | 44.75 | 25 | 43.87 | 43.85 | 1 | 47,198 | 0.00% |
|
| 2019/09/05 | 6 | 42.44 | 72 | 43.76 | 44.65 | -66 | 46,991 | -0.14% |
|
| 2019/09/04 | 2 | 40.38 | 12 | 41.29 | 41.25 | -10 | 45,506 | -0.02% |
|
| 2019/09/03 | 32 | 41.23 | 8 | 40.59 | 39.80 | 24 | 46,523 | 0.05% |
|
| 2019/09/02 | 4 | 40.00 | 6 | 40.03 | 40.00 | -2 | 46,195 | 0.00% |
|
| 2019/08/30 | 2 | 39.85 | 5 | 39.36 | 39.05 | -3 | 46,240 | -0.01% |
|
| 2019/08/29 | 7 | 39.31 | 1 | 39.05 | 39.05 | 6 | 46,775 | 0.01% |
|
| 2019/08/28 | 2 | 38.78 | 6 | 38.53 | 38.85 | -4 | 46,957 | -0.01% |
|
| 2019/08/27 | 2 | 38.78 | 2 | 38.70 | 38.55 | 0 | 47,307 | 0.00% |
|
| 2019/08/26 | 9 | 38.98 | 5 | 38.82 | 38.80 | 4 | 47,564 | 0.01% |
|
| 2019/08/23 | 16 | 40.78 | 7 | 40.61 | 40.65 | 9 | 47,781 | 0.02% |
|
| 2019/08/22 | 7 | 40.74 | 10 | 40.97 | 41.10 | -3 | 47,682 | -0.01% |
|
| 2019/08/21 | 1 | 39.25 | 23 | 39.62 | 39.55 | -22 | 46,899 | -0.05% |
|
| 2019/08/20 | 6 | 40.05 | 3 | 40.17 | 39.90 | 3 | 47,010 | 0.01% |
|
| 2019/08/19 | 4 | 39.95 | 5 | 39.48 | 39.70 | -1 | 47,277 | 0.00% |
|
| 2019/08/16 | 12 | 40.42 | 12 | 39.38 | 39.25 | 0 | 48,111 | 0.00% |
|
| 2019/08/15 | 119 | 39.68 | 116 | 38.79 | 39.85 | 3 | 48,224 | 0.01% |
大買/大賣/
|
| 2019/08/14 | 81 | 39.17 | 93 | 39.37 | 39.00 | -12 | 47,799 | -0.03% |
|
| 2019/08/13 | 1 | 37.50 | 15 | 37.60 | 37.10 | -14 | 47,419 | -0.03% |
|
| 2019/08/12 | 26 | 37.90 | 2 | 38.05 | 38.05 | 24 | 48,458 | 0.05% |
|
| 2019/08/08 | 0 | 0.00 | 14 | 37.57 | 38.15 | -14 | 49,224 | -0.03% |
|
| 2019/08/07 | 3 | 37.00 | 1 | 36.90 | 36.35 | 2 | 49,545 | 0.00% |
|
| 2019/08/06 | 7 | 34.74 | 1 | 35.75 | 35.75 | 6 | 49,334 | 0.01% |
|
| 2019/08/05 | 10 | 36.30 | 11 | 36.81 | 35.90 | -1 | 49,294 | 0.00% |
|
| 2019/08/02 | 16 | 35.44 | 1 | 36.05 | 36.65 | 15 | 49,868 | 0.03% |
|
| 2019/08/01 | 18 | 37.26 | 1 | 37.20 | 37.25 | 17 | 49,421 | 0.03% |
|
| 2019/07/31 | 11.3 | 38.00 | 2 | 38.40 | 38.00 | 9.3 | 49,781 | 0.02% |
|
| 2019/07/30 | 9 | 39.01 | 1 | 38.75 | 38.70 | 8 | 49,785 | 0.02% |
|
| 2019/07/29 | 6 | 40.50 | 0 | 0.00 | 40.20 | 6 | 50,021 | 0.01% |
|
| 2019/07/26 | 0 | 0.00 | 5 | 41.21 | 41.15 | -5 | 50,057 | -0.01% |
|
| 2019/07/25 | 6 | 40.59 | 7 | 41.06 | 40.60 | -1 | 50,000 | 0.00% |
|
| 2019/07/24 | 12 | 40.83 | 5 | 39.90 | 39.50 | 7 | 50,101 | 0.01% |
|
| 2019/07/23 | 6 | 40.66 | 5 | 40.62 | 40.20 | 1 | 50,660 | 0.00% |
|
| 2019/07/22 | 7 | 40.90 | 3 | 41.08 | 41.75 | 4 | 50,543 | 0.01% |
|
| 2019/07/19 | 7 | 41.09 | 4 | 40.99 | 40.60 | 3 | 50,467 | 0.01% |
|
| 2019/07/18 | 5 | 38.73 | 66 | 38.40 | 39.50 | -61 | 49,616 | -0.12% |
|
| 2019/07/17 | 15 | 37.33 | 22 | 37.63 | 37.15 | -7 | 48,002 | -0.01% |
|
| 2019/07/16 | 2 | 37.30 | 5 | 37.45 | 36.85 | -3 | 47,536 | -0.01% |
|
| 2019/07/15 | 2 | 36.38 | 4 | 37.10 | 37.20 | -2 | 48,060 | 0.00% |
|
| 2019/07/12 | 15 | 37.04 | 10 | 36.70 | 36.70 | 5 | 48,068 | 0.01% |
|
| 2019/07/11 | 21.3 | 37.40 | 59 | 37.29 | 37.50 | -37.7 | 47,836 | -0.08% |
|
| 2019/07/10 | 40 | 35.96 | 18 | 36.06 | 35.80 | 22 | 47,672 | 0.05% |
|
| 2019/07/09 | 21 | 36.08 | 1 | 35.60 | 35.30 | 20 | 47,496 | 0.04% |
|
| 2019/07/05 | 3 | 37.30 | 14 | 37.40 | 37.45 | -11 | 48,388 | -0.02% |
|
| 2019/07/04 | 27 | 37.23 | 1 | 37.30 | 37.30 | 26 | 49,413 | 0.05% |
|
| 2019/07/03 | 27 | 37.40 | 46 | 37.54 | 37.20 | -19 | 50,337 | -0.04% |
|
| 2019/07/02 | 47 | 38.74 | 60 | 38.22 | 38.50 | -13 | 51,725 | -0.03% |
|
| 2019/07/01 | 0 | 38.50 | 7 | 38.44 | 38.75 | -7 | 52,740 | -0.01% |
|
| 2019/06/28 | 4 | 35.80 | 14 | 35.68 | 35.25 | -10 | 52,305 | -0.02% |
|
| 2019/06/27 | 3 | 35.78 | 21 | 35.38 | 35.50 | -18 | 53,133 | -0.03% |
|
| 2019/06/26 | 12 | 34.11 | 10 | 34.50 | 34.50 | 2 | 53,161 | 0.00% |
|
| 2019/06/25 | 23 | 34.23 | 3 | 34.25 | 34.00 | 20 | 53,193 | 0.04% |
|
| 2019/06/24 | 4 | 34.39 | 3 | 34.60 | 34.60 | 1 | 53,604 | 0.00% |
|
| 2019/06/21 | 31 | 34.95 | 11 | 34.71 | 34.55 | 20 | 54,627 | 0.04% |
|
| 2019/06/20 | 23 | 35.42 | 11 | 35.38 | 35.40 | 12 | 54,301 | 0.02% |
|
| 2019/06/19 | 0 | 0.00 | 24 | 33.53 | 34.75 | -24 | 53,334 | -0.05% |
|
| 2019/06/18 | 1 | 31.60 | 37 | 31.57 | 31.60 | -36 | 52,857 | -0.07% |
|
| 2019/06/17 | 13 | 32.00 | 31 | 32.10 | 32.00 | -18 | 53,956 | -0.03% |
|
| 2019/06/14 | 33 | 32.58 | 4 | 31.96 | 31.80 | 29 | 54,160 | 0.05% |
|
| 2019/06/13 | 1 | 33.40 | 11 | 32.81 | 32.60 | -10 | 54,797 | -0.02% |
|
| 2019/06/12 | 49 | 33.11 | 9 | 32.97 | 32.95 | 40 | 54,846 | 0.07% |
|
| 2019/06/11 | 4 | 31.98 | 17 | 32.96 | 33.50 | -13 | 54,597 | -0.02% |
|
| 2019/06/10 | 0 | 31.00 | 26 | 29.79 | 31.00 | -26 | 53,189 | -0.05% |
|
| 2019/06/06 | 22 | 28.69 | 22 | 28.65 | 28.65 | 0 | 52,550 | 0.00% |
|
| 2019/06/05 | 19 | 29.80 | 4 | 29.39 | 28.70 | 15 | 52,461 | 0.03% |
|
| 2019/06/04 | 0 | 0.00 | 23 | 29.35 | 29.45 | -23 | 52,060 | -0.04% |
|
| 2019/06/03 | 29 | 29.02 | 14 | 29.19 | 28.70 | 15 | 52,433 | 0.03% |
|
| 2019/05/31 | 8 | 29.78 | 31 | 29.34 | 29.95 | -23 | 52,430 | -0.04% |
|
| 2019/05/30 | 62 | 28.99 | 32 | 28.70 | 28.60 | 30 | 52,743 | 0.06% |
|
| 2019/05/29 | 4 | 28.44 | 3 | 27.98 | 28.65 | 1 | 52,975 | 0.00% |
|
| 2019/05/28 | 22 | 28.30 | 27 | 28.48 | 28.00 | -5 | 52,718 | -0.01% |
|
| 2019/05/27 | 4 | 28.04 | 14 | 28.05 | 28.15 | -10 | 52,957 | -0.02% |
|
| 2019/05/24 | 5 | 28.47 | 3 | 28.17 | 28.00 | 2 | 52,971 | 0.00% |
|
| 2019/05/23 | 11 | 28.70 | 9 | 28.73 | 28.30 | 2 | 52,209 | 0.00% |
|
| 2019/05/22 | 80 | 31.31 | 70 | 31.50 | 30.45 | 10 | 51,339 | 0.02% |
|
| 2019/05/21 | 2 | 30.75 | 1 | 30.90 | 31.15 | 1 | 50,851 | 0.00% |
|
| 2019/05/20 | 59 | 31.55 | 5 | 30.32 | 30.45 | 54 | 50,485 | 0.11% |
|
| 2019/05/17 | 160 | 33.44 | 161 | 32.14 | 31.60 | -1 | 49,911 | 0.00% |
大買/大賣/
|
| 2019/05/16 | 70 | 36.19 | 66 | 35.78 | 34.70 | 4 | 48,884 | 0.01% |
|
| 2019/05/15 | 23 | 36.32 | 50 | 36.39 | 37.50 | -27 | 48,004 | -0.06% |
|
| 2019/05/14 | 5 | 35.07 | 2 | 35.08 | 35.00 | 3 | 47,407 | 0.01% |
|
| 2019/05/13 | 30 | 35.39 | 36 | 35.54 | 35.80 | -6 | 47,291 | -0.01% |
|
| 2019/05/10 | 40 | 34.33 | 90 | 34.77 | 34.40 | -50 | 47,036 | -0.11% |
|
| 2019/05/09 | 57 | 34.75 | 38 | 33.96 | 33.80 | 19 | 46,479 | 0.04% |
|
| 2019/05/08 | 156 | 35.25 | 167 | 34.94 | 35.60 | -11 | 46,563 | -0.02% |
大買/大賣/
|
| 2019/05/07 | 55 | 34.27 | 55 | 34.60 | 34.55 | 0 | 46,466 | 0.00% |
|
| 2019/05/06 | 9 | 32.97 | 26 | 32.44 | 33.05 | -17 | 46,278 | -0.04% |
|
| 2019/05/03 | 56 | 34.82 | 57 | 35.03 | 34.80 | -1 | 46,117 | 0.00% |
|
| 2019/05/02 | 129 | 34.35 | 123 | 34.19 | 34.40 | 6 | 46,079 | 0.01% |
大買/大賣/
|
| 2019/04/30 | 139 | 34.07 | 139 | 33.58 | 34.45 | 0 | 46,322 | 0.00% |
大買/大賣/
|
| 2019/04/29 | 10 | 33.73 | 27 | 32.93 | 32.50 | -17 | 45,976 | -0.04% |
|
| 2019/04/26 | 16 | 36.25 | 0 | 36.10 | 36.05 | 16 | 45,347 | 0.04% |
|
| 2019/04/25 | 36 | 37.37 | 36 | 37.76 | 37.95 | 0 | 44,961 | 0.00% |
|
| 2019/04/24 | 6 | 37.97 | 10 | 37.67 | 37.95 | -4 | 44,559 | -0.01% |
|
| 2019/04/23 | 13 | 36.86 | 27 | 36.19 | 36.25 | -14 | 44,060 | -0.03% |
|
| 2019/04/22 | 8 | 38.06 | 10 | 37.71 | 37.60 | -2 | 44,178 | 0.00% |
|
| 2019/04/19 | 13 | 37.62 | 31 | 38.32 | 37.60 | -18 | 44,972 | -0.04% |
|
| 2019/04/18 | 26 | 37.53 | 6 | 37.35 | 37.00 | 20 | 44,786 | 0.04% |
|
| 2019/04/17 | 8 | 37.98 | 11 | 38.03 | 37.55 | -3 | 46,337 | -0.01% |
|
| 2019/04/16 | 8 | 38.26 | 4 | 37.86 | 37.25 | 4 | 46,299 | 0.01% |
|
| 2019/04/15 | 14 | 36.88 | 36 | 37.02 | 37.10 | -22 | 46,543 | -0.05% |
|
| 2019/04/12 | 4 | 36.48 | 18 | 36.79 | 36.70 | -14 | 47,031 | -0.03% |
|
| 2019/04/11 | 43 | 36.53 | 48 | 36.65 | 36.25 | -5 | 47,585 | -0.01% |
|
| 2019/04/10 | 107 | 36.67 | 87 | 36.63 | 36.00 | 20 | 47,233 | 0.04% |
大買/
|
| 2019/04/09 | 37 | 38.40 | 242 | 36.96 | 36.35 | -205 | 46,493 | -0.44% |
大賣/鉅額交易
|
| 2019/04/08 | 47 | 37.45 | 59 | 37.05 | 39.25 | -12 | 46,201 | -0.03% |
|
| 2019/04/03 | 38 | 33.74 | 62 | 34.87 | 36.05 | -24 | 44,730 | -0.05% |
|
| 2019/04/02 | 40 | 32.37 | 38 | 32.83 | 32.95 | 2 | 43,720 | 0.00% |
|
| 2019/04/01 | 5 | 32.30 | 26 | 31.57 | 32.30 | -21 | 43,301 | -0.05% |
|
| 2019/03/29 | 103 | 29.93 | 101 | 29.55 | 29.60 | 2 | 41,989 | 0.00% |
大買/大賣/
|
| 2019/03/28 | 50 | 29.44 | 38 | 29.70 | 29.90 | 12 | 41,685 | 0.03% |
|
| 2019/03/27 | 29 | 29.33 | 30 | 29.63 | 29.65 | -1 | 42,032 | 0.00% |
|
| 2019/03/26 | 27 | 29.76 | 114 | 28.91 | 28.80 | -87 | 42,145 | -0.21% |
大賣/
|
| 2019/03/25 | 6 | 29.13 | 7 | 29.79 | 30.30 | -1 | 41,759 | 0.00% |
|
| 2019/03/22 | 32 | 29.81 | 28 | 29.75 | 29.85 | 4 | 42,580 | 0.01% |
|
| 2019/03/21 | 24 | 29.78 | 22 | 30.06 | 30.15 | 2 | 43,142 | 0.00% |
|
| 2019/03/20 | 22 | 28.62 | 49 | 29.42 | 29.20 | -27 | 43,479 | -0.06% |
|
| 2019/03/19 | 45 | 28.19 | 5 | 27.95 | 27.80 | 40 | 43,091 | 0.09% |
|
| 2019/03/18 | 6 | 27.85 | 9 | 28.12 | 28.45 | -3 | 43,621 | -0.01% |
|
| 2019/03/15 | 32 | 25.85 | 15 | 25.87 | 25.90 | 17 | 44,889 | 0.04% |
|
| 2019/03/14 | 1 | 25.45 | 33 | 25.51 | 25.45 | -32 | 45,411 | -0.07% |
|
| 2019/03/13 | 12 | 24.88 | 1 | 25.00 | 24.90 | 11 | 45,916 | 0.02% |
|
| 2019/03/12 | 2 | 24.83 | 22 | 24.85 | 24.80 | -20 | 46,127 | -0.04% |
|
| 2019/03/11 | 21 | 24.64 | 0 | 0.00 | 24.40 | 21 | 46,637 | 0.05% |
|
| 2019/03/08 | 37 | 24.84 | 27 | 24.83 | 24.90 | 10 | 47,477 | 0.02% |
|
| 2019/03/07 | 41 | 25.20 | 45 | 25.53 | 25.25 | -4 | 48,383 | -0.01% |
|
| 2019/03/06 | 4 | 24.49 | 23 | 24.87 | 24.65 | -19 | 48,546 | -0.04% |
|
| 2019/03/05 | 58 | 25.04 | 4 | 24.68 | 24.60 | 54 | 48,447 | 0.11% |
|
| 2019/03/04 | 1 | 24.95 | 38 | 25.03 | 26.25 | -37 | 48,144 | -0.08% |
|
| 2019/02/27 | 40 | 24.23 | 0 | 0.00 | 24.10 | 40 | 47,438 | 0.08% |
|
| 2019/02/26 | 17 | 24.77 | 8 | 24.58 | 24.25 | 9 | 47,534 | 0.02% |
|
| 2019/02/25 | 4 | 24.48 | 70 | 24.00 | 24.55 | -66 | 47,565 | -0.14% |
|
| 2019/02/22 | 31 | 23.42 | 0 | 0.00 | 23.15 | 31 | 47,565 | 0.07% |
|
| 2019/02/21 | 11 | 23.53 | 5 | 23.45 | 23.45 | 6 | 47,940 | 0.01% |
|
| 2019/02/20 | 52 | 23.66 | 11 | 23.65 | 23.45 | 41 | 48,306 | 0.08% |
|
| 2019/02/19 | 16 | 23.85 | 0 | 0.00 | 23.90 | 16 | 49,978 | 0.03% |
|
| 2019/02/18 | 30 | 24.15 | 20 | 24.45 | 23.70 | 10 | 51,142 | 0.02% |
|
| 2019/02/15 | 32 | 23.99 | 1 | 24.00 | 24.20 | 31 | 51,091 | 0.06% |
|
| 2019/02/14 | 0 | 0.00 | 3 | 24.53 | 24.20 | -3 | 51,262 | -0.01% |
|
| 2019/02/13 | 22 | 24.05 | 30 | 24.19 | 24.10 | -8 | 51,254 | -0.02% |
|
| 2019/02/12 | 10 | 23.80 | 43 | 23.65 | 23.50 | -33 | 50,880 | -0.06% |
|
| 2019/02/11 | 0 | 23.20 | 3 | 23.25 | 23.25 | -3 | 50,453 | -0.01% |
|
| 2019/01/30 | 11 | 22.96 | 39 | 22.85 | 22.50 | -28 | 50,157 | -0.06% |
|
| 2019/01/29 | 32 | 22.73 | 26 | 22.68 | 22.85 | 6 | 49,844 | 0.01% |
|
| 2019/01/28 | 1 | 22.80 | 11 | 22.67 | 22.35 | -10 | 49,256 | -0.02% |
|
| 2019/01/25 | 10 | 21.80 | 11 | 21.71 | 21.70 | -1 | 48,865 | 0.00% |
|
| 2019/01/24 | 1 | 21.60 | 1 | 21.55 | 21.60 | 0 | 48,687 | 0.00% |
|
| 2019/01/23 | 11 | 21.10 | 10 | 21.15 | 21.15 | 1 | 48,309 | 0.00% |
|
| 2019/01/22 | 40 | 21.21 | 74 | 21.11 | 21.35 | -34 | 48,270 | -0.07% |
|
| 2019/01/21 | 24 | 22.19 | 10 | 22.10 | 22.10 | 14 | 48,107 | 0.03% |
|
| 2019/01/18 | 21 | 22.01 | 13 | 21.92 | 22.15 | 8 | 47,932 | 0.02% |
|
| 2019/01/17 | 15 | 21.48 | 3 | 21.55 | 21.45 | 12 | 47,527 | 0.03% |
|
| 2019/01/16 | 1 | 21.55 | 3 | 21.52 | 21.55 | -2 | 47,486 | 0.00% |
|
| 2019/01/15 | 32 | 21.24 | 0 | 0.00 | 21.10 | 32 | 47,224 | 0.07% |
|
| 2019/01/14 | 15 | 20.80 | 310 | 20.76 | 21.05 | -295 | 47,003 | -0.63% |
大賣/鉅額交易
|
| 2019/01/11 | 33 | 21.47 | 74 | 21.26 | 21.20 | -41 | 46,587 | -0.09% |
|
| 2019/01/10 | 22 | 22.16 | 53 | 22.01 | 22.10 | -31 | 45,563 | -0.07% |
|
| 2019/01/09 | 73 | 22.78 | 52 | 22.48 | 22.05 | 21 | 45,111 | 0.05% |
|
| 2019/01/08 | 2 | 24.30 | 1 | 24.50 | 24.45 | 1 | 43,553 | 0.00% |
|
| 2019/01/07 | 26 | 24.45 | 19 | 24.44 | 24.10 | 7 | 43,384 | 0.02% |
|
| 2019/01/04 | 66 | 23.99 | 23 | 23.77 | 23.90 | 43 | 42,886 | 0.10% |
|
| 2019/01/03 | 26 | 23.67 | 26 | 24.00 | 24.20 | 0 | 42,612 | 0.00% |
|
| 2019/01/02 | 0 | 0.00 | 76 | 22.95 | 23.10 | -76 | 42,096 | -0.18% |
|
| 2018/12/28 | 83 | 22.48 | 2 | 22.48 | 22.30 | 81 | 41,712 | 0.19% |
|
| 2018/12/27 | 79 | 22.65 | 143 | 22.99 | 23.20 | -64 | 41,775 | -0.15% |
大賣/
|
| 2018/12/26 | 61 | 21.72 | 15 | 21.27 | 21.20 | 46 | 40,818 | 0.11% |
|
| 2018/12/25 | 89 | 22.35 | 30 | 22.17 | 22.05 | 59 | 40,503 | 0.15% |
|
| 2018/12/24 | 9 | 23.01 | 9 | 22.96 | 23.45 | 0 | 40,305 | 0.00% |
|
| 2018/12/22 | 20 | 22.66 | 20 | 22.74 | 22.60 | 0 | 40,166 | 0.00% |
|
| 2018/12/21 | 33 | 22.68 | 70 | 22.99 | 22.90 | -37 | 40,995 | -0.09% |
|
| 2018/12/20 | 14 | 22.41 | 19 | 22.71 | 22.95 | -5 | 40,686 | -0.01% |
|
| 2018/12/19 | 71 | 23.06 | 30 | 22.25 | 22.25 | 41 | 40,167 | 0.10% |
|
| 2018/12/18 | 25 | 22.56 | 26 | 22.97 | 23.10 | -1 | 40,020 | 0.00% |
|
| 2018/12/17 | 59 | 22.61 | 47 | 22.65 | 22.45 | 12 | 39,933 | 0.03% |
|
| 2018/12/14 | 68 | 23.14 | 34 | 23.19 | 22.60 | 34 | 39,015 | 0.09% |
|
| 2018/12/13 | 24 | 23.47 | 25 | 23.01 | 22.95 | -1 | 38,567 | 0.00% |
|
| 2018/12/12 | 70 | 24.55 | 63 | 24.24 | 24.20 | 7 | 38,480 | 0.02% |
|
| 2018/12/11 | 47 | 24.65 | 46 | 24.65 | 24.65 | 1 | 39,611 | 0.00% |
|
| 2018/12/10 | 40 | 23.82 | 120 | 23.61 | 24.45 | -80 | 39,067 | -0.20% |
大賣/
|
| 2018/12/07 | 1 | 22.95 | 108 | 23.10 | 23.35 | -107 | 37,090 | -0.29% |
大賣/鉅額交易
|
| 2018/12/06 | 53 | 22.49 | 38 | 22.19 | 21.25 | 15 | 36,201 | 0.04% |
|
| 2018/12/05 | 12 | 22.26 | 4 | 22.58 | 22.90 | 8 | 35,368 | 0.02% |
|
| 2018/12/04 | 7 | 22.69 | 9 | 22.73 | 22.55 | -2 | 35,143 | -0.01% |
|
| 2018/12/03 | 28 | 22.66 | 18 | 22.58 | 22.75 | 10 | 34,558 | 0.03% |
|
| 2018/11/30 | 19 | 20.60 | 81 | 21.01 | 21.15 | -62 | 33,688 | -0.18% |
|
| 2018/11/29 | 1 | 20.35 | 30 | 20.30 | 20.00 | -29 | 32,619 | -0.09% |
|
| 2018/11/28 | 0 | 0.00 | 1 | 19.85 | 19.95 | -1 | 32,253 | 0.00% |
|
| 2018/11/27 | 10 | 19.75 | 15 | 19.86 | 20.00 | -5 | 32,012 | -0.02% |
|
| 2018/11/26 | 1 | 18.65 | 0 | 18.60 | 18.75 | 1 | 31,484 | 0.00% |
|
| 2018/11/22 | 12 | 19.63 | 5 | 18.67 | 18.65 | 7 | 31,097 | 0.02% |
|
| 2018/11/21 | 21 | 19.83 | 5 | 19.93 | 20.05 | 16 | 30,694 | 0.05% |
|
| 2018/11/20 | 2 | 19.70 | 1 | 19.95 | 19.95 | 1 | 30,241 | 0.00% |
|
| 2018/11/19 | 8 | 19.84 | 56 | 19.66 | 19.80 | -48 | 30,093 | -0.16% |
|
| 2018/11/16 | 5 | 19.32 | 39 | 19.47 | 19.65 | -34 | 30,298 | -0.11% |
|
| 2018/11/15 | 4 | 17.85 | 2 | 17.88 | 18.70 | 2 | 28,350 | 0.01% |
|
| 2018/11/14 | 1 | 16.95 | 2 | 17.00 | 17.00 | -1 | 26,927 | 0.00% |
|
| 2018/11/13 | 2 | 15.95 | 0 | 0.00 | 16.85 | 2 | 26,700 | 0.01% |
|
| 2018/11/12 | 0 | 0.00 | 1 | 16.80 | 16.70 | -1 | 26,521 | 0.00% |
|
| 2018/11/09 | 0 | 0.00 | 2 | 16.08 | 16.15 | -2 | 26,558 | -0.01% |
|
| 2018/11/08 | 1 | 16.05 | 1 | 16.20 | 15.80 | 0 | 26,801 | 0.00% |
|
| 2018/11/07 | 1 | 16.10 | 1 | 15.90 | 16.10 | 0 | 27,035 | 0.00% |
|
| 2018/11/06 | 2 | 16.25 | 20 | 15.50 | 15.45 | -18 | 27,593 | -0.07% |
|
| 2018/11/05 | 0 | 0.00 | 1 | 15.80 | 16.00 | -1 | 27,724 | 0.00% |
|
| 2018/11/02 | 21 | 15.65 | 28 | 15.91 | 15.60 | -7 | 28,102 | -0.02% |
|
| 2018/11/01 | 2 | 15.53 | 3 | 15.50 | 15.60 | -1 | 27,894 | 0.00% |
|
| 2018/10/31 | 7 | 15.20 | 0 | 0.00 | 15.05 | 7 | 27,747 | 0.03% |
|
| 2018/10/30 | 3 | 14.48 | 0 | 0.00 | 14.65 | 3 | 27,564 | 0.01% |
|
| 2018/10/29 | 20 | 15.50 | 0 | 14.75 | 14.60 | 20 | 27,263 | 0.07% |
|
| 2018/10/26 | 1 | 15.90 | 10 | 15.95 | 15.90 | -9 | 26,957 | -0.03% |
|
| 2018/10/25 | 0 | 0.00 | 1 | 15.95 | 16.00 | -1 | 26,810 | 0.00% |
|
| 2018/10/24 | 0 | 0.00 | 12 | 16.43 | 16.45 | -12 | 26,656 | -0.05% |
|
| 2018/10/23 | 1 | 16.10 | 14 | 16.14 | 16.00 | -13 | 26,467 | -0.05% |
|
| 2018/10/22 | 16 | 16.26 | 3 | 16.35 | 16.35 | 13 | 26,571 | 0.05% |
|
| 2018/10/19 | 11 | 15.95 | 11 | 16.11 | 16.20 | 0 | 26,532 | 0.00% |
|
| 2018/10/18 | 0 | 0.00 | 1 | 16.20 | 16.60 | -1 | 26,337 | 0.00% |
|
| 2018/10/17 | 0 | 0.00 | 11 | 16.20 | 16.05 | -11 | 26,163 | -0.04% |
|
| 2018/10/16 | 1 | 16.55 | 2 | 16.45 | 15.85 | -1 | 25,958 | 0.00% |
|
| 2018/10/15 | 10 | 16.25 | 1 | 16.20 | 16.30 | 9 | 25,623 | 0.04% |
|
| 2018/10/12 | 22 | 16.16 | 1 | 15.90 | 16.45 | 21 | 25,490 | 0.08% |
|
| 2018/10/11 | 13 | 15.81 | 12 | 15.92 | 15.80 | 1 | 25,153 | 0.00% |
|
| 2018/10/09 | 76 | 18.13 | 5 | 18.53 | 17.55 | 71 | 24,461 | 0.29% |
|
| 2018/10/08 | 1 | 18.90 | 29 | 18.99 | 19.20 | -28 | 23,636 | -0.12% |
|
| 2018/10/05 | 14 | 18.93 | 1 | 18.85 | 18.65 | 13 | 23,400 | 0.06% |
|
| 2018/10/03 | 52 | 19.65 | 1 | 19.60 | 19.50 | 51 | 22,549 | 0.23% |
|
| 2018/10/02 | 41 | 19.68 | 0 | 0.00 | 19.55 | 41 | 22,337 | 0.18% |
|
| 2018/09/28 | 0 | 0.00 | 111 | 20.30 | 20.05 | -111 | 21,947 | -0.51% |
大賣/鉅額交易
|
| 2018/09/27 | 0 | 0.00 | 18 | 20.01 | 19.55 | -18 | 21,033 | -0.09% |
|
| 2018/09/26 | 1 | 20.00 | 0 | 0.00 | 20.00 | 1 | 20,762 | 0.00% |
|
| 2018/09/25 | 1 | 20.00 | 52 | 19.73 | 20.30 | -51 | 20,528 | -0.25% |
|
| 2018/09/21 | 1 | 19.30 | 7 | 19.26 | 19.10 | -6 | 19,851 | -0.03% |
|
| 2018/09/20 | 20 | 19.90 | 21 | 19.80 | 19.75 | -1 | 18,981 | -0.01% |
|
| 2018/09/19 | 8 | 20.06 | 22 | 20.27 | 19.70 | -14 | 18,655 | -0.08% |
|
| 2018/09/18 | 31 | 19.85 | 4 | 19.86 | 19.85 | 27 | 18,040 | 0.15% |
|
| 2018/09/17 | 13 | 19.97 | 31 | 20.09 | 20.05 | -18 | 17,160 | -0.10% |
|
| 2018/09/14 | 13 | 18.91 | 5 | 18.69 | 19.00 | 8 | 14,851 | 0.05% |
|
| 2018/09/13 | 1 | 18.60 | 11 | 18.45 | 18.15 | -10 | 14,092 | -0.07% |
|
| 2018/09/12 | 2 | 17.80 | 0 | 0.00 | 18.15 | 2 | 13,716 | 0.01% |
|
| 2018/09/11 | 10 | 17.70 | 1 | 17.20 | 17.70 | 9 | 13,564 | 0.07% |
|
| 2018/09/10 | 12 | 17.30 | 24 | 16.93 | 16.90 | -12 | 13,926 | -0.09% |
|
| 2018/09/06 | 0 | 0.00 | 13 | 18.27 | 18.00 | -13 | 16,187 | -0.08% |
|
| 2018/09/05 | 11 | 18.20 | 11 | 18.25 | 18.20 | 0 | 16,433 | 0.00% |
|
| 2018/09/04 | 2 | 18.10 | 3 | 18.35 | 18.10 | -1 | 16,252 | -0.01% |
|
| 2018/09/03 | 0 | 0.00 | 7 | 17.89 | 17.75 | -7 | 15,655 | -0.04% |
|
| 2018/08/31 | 0 | 0.00 | 6 | 17.60 | 17.60 | -6 | 15,537 | -0.04% |
|
| 2018/08/30 | 10 | 17.80 | 0 | 0.00 | 17.80 | 10 | 15,546 | 0.06% |
|
| 2018/08/29 | 0 | 0.00 | 1 | 17.95 | 17.85 | -1 | 15,551 | -0.01% |
|
| 2018/08/28 | 30 | 18.00 | 12 | 18.06 | 18.00 | 18 | 15,641 | 0.12% |
|
| 2018/08/27 | 3 | 17.93 | 0 | 0.00 | 17.95 | 3 | 15,741 | 0.02% |
|
| 2018/08/24 | 38 | 17.91 | 33 | 17.89 | 18.00 | 5 | 15,638 | 0.03% |
|
| 2018/08/23 | 5 | 18.01 | 9 | 18.13 | 18.20 | -4 | 15,332 | -0.03% |
|
| 2018/08/22 | 1 | 17.10 | 2 | 17.20 | 17.20 | -1 | 14,617 | -0.01% |
|
| 2018/08/21 | 22 | 16.99 | 3 | 17.20 | 17.15 | 19 | 14,688 | 0.13% |
|
| 2018/08/20 | 0 | 0.00 | 4 | 17.20 | 17.00 | -4 | 14,688 | -0.03% |
|
| 2018/08/17 | 26 | 17.76 | 4 | 17.69 | 17.60 | 22 | 14,521 | 0.15% |
|
| 2018/08/16 | 7 | 17.56 | 4 | 17.83 | 17.85 | 3 | 14,172 | 0.02% |
|
| 2018/08/15 | 33 | 17.31 | 2 | 17.35 | 17.25 | 31 | 13,676 | 0.23% |
|
| 2018/08/14 | 16 | 17.34 | 2 | 17.35 | 17.40 | 14 | 13,305 | 0.11% |
|
| 2018/08/13 | 2 | 16.70 | 35.5 | 17.15 | 17.10 | -33.5 | 13,070 | -0.26% |
|
| 2018/08/10 | 12 | 16.68 | 0 | 0.00 | 16.65 | 12 | 12,408 | 0.10% |
|
| 2018/08/09 | 3 | 16.75 | 20 | 16.69 | 17.00 | -17 | 12,170 | -0.14% |
|
| 2018/08/08 | 8 | 16.19 | 0 | 0.00 | 16.10 | 8 | 11,779 | 0.07% |
|
| 2018/08/07 | 0.5 | 16.20 | 0 | 0.00 | 16.20 | 0.5 | 12,010 | 0.00% |
|
| 2018/08/03 | 0 | 0.00 | 14 | 16.06 | 16.10 | -14 | 12,175 | -0.11% |
|
| 2018/08/01 | 21 | 16.35 | 0 | 0.00 | 16.35 | 21 | 12,262 | 0.17% |
|
| 2018/07/30 | 0 | 0.00 | 1 | 16.35 | 16.40 | -1 | 12,401 | -0.01% |
|
| 2018/07/27 | 0 | 0.00 | 10 | 16.50 | 16.70 | -10 | 12,434 | -0.08% |
|
| 2018/07/26 | 0 | 0.00 | 10 | 16.50 | 16.35 | -10 | 12,468 | -0.08% |
|
| 2018/07/25 | 2 | 16.63 | 0 | 0.00 | 16.55 | 2 | 12,586 | 0.02% |
|
| 2018/07/23 | 0 | 0.00 | 21 | 16.40 | 16.40 | -21 | 12,732 | -0.16% |
|
| 2018/07/20 | 26 | 16.31 | 2 | 16.40 | 16.40 | 24 | 12,842 | 0.19% |
|
| 2018/07/19 | 0 | 0.00 | 16 | 16.51 | 16.45 | -16 | 13,167 | -0.12% |
|
| 2018/07/18 | 0 | 0.00 | 6 | 16.34 | 16.35 | -6 | 13,360 | -0.04% |
|
| 2018/07/17 | 1 | 16.10 | 0 | 0.00 | 16.10 | 1 | 13,385 | 0.01% |
|
| 2018/07/13 | 19 | 16.14 | 0 | 0.00 | 16.20 | 19 | 13,757 | 0.14% |
|
| 2018/07/12 | 31 | 16.01 | 0 | 0.00 | 16.10 | 31 | 13,823 | 0.22% |
|
| 2018/07/11 | 0 | 0.00 | 35 | 15.86 | 15.90 | -35 | 13,831 | -0.25% |
|
| 2018/07/10 | 5 | 15.90 | 20 | 15.95 | 15.95 | -15 | 13,873 | -0.11% |
|
| 2018/07/09 | 20 | 15.45 | 1 | 15.70 | 15.50 | 19 | 13,935 | 0.14% |
|
| 2018/07/06 | 36 | 15.55 | 31 | 15.52 | 15.40 | 5 | 14,054 | 0.04% |
|
| 2018/07/05 | 0 | 0.00 | 15 | 16.10 | 16.15 | -15 | 13,880 | -0.11% |
|
| 2018/07/04 | 8 | 15.83 | 34 | 16.01 | 15.85 | -26 | 13,881 | -0.19% |
|
| 2018/07/03 | 1 | 16.00 | 0 | 0.00 | 15.80 | 1 | 13,830 | 0.01% |
|
| 2018/07/02 | 22 | 16.21 | 1 | 16.25 | 16.20 | 21 | 13,791 | 0.15% |
|
| 2018/06/29 | 5 | 16.27 | 0 | 0.00 | 16.30 | 5 | 13,797 | 0.04% |
|
| 2018/06/28 | 1 | 16.30 | 9 | 16.20 | 16.10 | -8 | 13,784 | -0.06% |
|
| 2018/06/27 | 20 | 16.25 | 13 | 16.42 | 16.20 | 7 | 13,772 | 0.05% |
|
| 2018/06/26 | 9 | 16.27 | 7 | 16.65 | 16.40 | 2 | 13,846 | 0.01% |
|
| 2018/06/25 | 30 | 16.98 | 0 | 0.00 | 16.90 | 30 | 13,926 | 0.22% |
|
| 2018/06/22 | 11 | 16.95 | 4 | 16.91 | 16.90 | 7 | 14,169 | 0.05% |
|
| 2018/06/21 | 14 | 17.11 | 5 | 17.15 | 17.10 | 9 | 14,225 | 0.06% |
|
| 2018/06/20 | 3 | 17.27 | 0 | 0.00 | 17.20 | 3 | 14,345 | 0.02% |
|
| 2018/06/19 | 43 | 17.65 | 43 | 17.65 | 17.40 | 0 | 14,405 | 0.00% |
|
| 2018/06/15 | 115 | 18.62 | 74 | 18.76 | 17.70 | 41 | 14,212 | 0.29% |
大買/
|
| 2018/06/14 | 18 | 17.59 | 67 | 17.48 | 17.70 | -49 | 12,301 | -0.40% |
|
| 2018/06/13 | 64 | 17.41 | 24 | 17.28 | 17.15 | 40 | 12,135 | 0.33% |
|
| 2018/06/12 | 31 | 17.21 | 3 | 17.23 | 17.05 | 28 | 11,916 | 0.23% |
|
| 2018/06/11 | 1 | 17.10 | 1 | 17.30 | 17.10 | 0 | 12,169 | 0.00% |
|
| 2018/06/08 | 36 | 17.14 | 2 | 17.25 | 17.15 | 34 | 12,277 | 0.28% |
|
| 2018/06/07 | 21 | 17.10 | 3 | 17.25 | 17.10 | 18 | 12,593 | 0.14% |
|
| 2018/06/06 | 89 | 17.28 | 2 | 17.43 | 17.25 | 87 | 12,775 | 0.68% |
|
| 2018/06/05 | 33 | 17.35 | 10 | 17.50 | 17.25 | 23 | 12,917 | 0.18% |
|
| 2018/06/04 | 31 | 17.24 | 7 | 17.40 | 17.60 | 24 | 13,377 | 0.18% |
|
| 2018/06/01 | 16 | 16.82 | 0 | 0.00 | 16.80 | 16 | 13,253 | 0.12% |
|
| 2018/05/31 | 32 | 16.89 | 25 | 16.80 | 16.80 | 7 | 13,361 | 0.05% |
|
| 2018/05/30 | 20 | 16.85 | 30 | 17.00 | 16.80 | -10 | 13,572 | -0.07% |
|
| 2018/05/29 | 16 | 17.00 | 0 | 0.00 | 17.05 | 16 | 13,743 | 0.12% |
|
| 2018/05/28 | 40 | 17.41 | 10 | 17.45 | 17.40 | 30 | 14,087 | 0.21% |
|
| 2018/05/25 | 20 | 17.45 | 20 | 17.25 | 17.20 | 0 | 14,339 | 0.00% |
|
| 2018/05/24 | 1 | 17.50 | 1 | 17.50 | 17.40 | 0 | 14,560 | 0.00% |
|
| 2018/05/23 | 2 | 17.60 | 0 | 0.00 | 17.40 | 2 | 15,030 | 0.01% |
|
| 2018/05/22 | 25 | 17.58 | 0 | 0.00 | 17.50 | 25 | 15,826 | 0.16% |
|
| 2018/05/21 | 16 | 17.29 | 1 | 17.65 | 17.65 | 15 | 16,406 | 0.09% |
|
| 2018/05/18 | 30 | 17.10 | 0 | 0.00 | 17.05 | 30 | 16,817 | 0.18% |
|
| 2018/05/16 | 1 | 17.50 | 0 | 0.00 | 17.50 | 1 | 17,687 | 0.01% |
|
| 2018/05/15 | 45 | 17.45 | 6 | 17.53 | 17.35 | 39 | 18,190 | 0.21% |
|
| 2018/05/14 | 1 | 17.15 | 0 | 0.00 | 17.15 | 1 | 19,184 | 0.01% |
|
| 2018/05/11 | 0 | 0.00 | 2 | 17.45 | 17.15 | -2 | 19,930 | -0.01% |
|
| 2018/05/10 | 22 | 17.40 | 3 | 17.45 | 17.35 | 19 | 20,996 | 0.09% |
|
| 2018/05/09 | 20 | 17.30 | 1 | 17.35 | 17.15 | 19 | 21,965 | 0.09% |
|
| 2018/05/08 | 21 | 17.20 | 0 | 0.00 | 17.20 | 21 | 24,181 | 0.09% |
|
| 2018/05/07 | 0 | 0.00 | 20 | 16.95 | 16.85 | -20 | 25,602 | -0.08% |
|
| 2018/05/04 | 21 | 16.80 | 0 | 0.00 | 16.75 | 21 | 27,077 | 0.08% |
|
| 2018/05/03 | 3 | 17.25 | 10 | 17.25 | 17.25 | -7 | 28,152 | -0.02% |
|
| 2018/05/02 | 7 | 17.14 | 5 | 16.95 | 17.05 | 2 | 29,687 | 0.01% |
|
| 2018/04/30 | 15 | 16.93 | 5 | 17.05 | 16.80 | 10 | 29,843 | 0.03% |
|
| 2018/04/26 | 5 | 17.00 | 5 | 17.15 | 16.60 | 0 | 30,253 | 0.00% |
|
| 2018/04/20 | 0 | 0.00 | 4 | 18.03 | 18.25 | -4 | 31,439 | -0.01% |
|
| 2018/04/19 | 20 | 18.30 | 1 | 18.15 | 18.20 | 19 | 31,528 | 0.06% |
|
| 2018/04/16 | 1 | 18.75 | 6 | 18.58 | 18.35 | -5 | 31,826 | -0.02% |
|
| 2018/04/13 | 6 | 18.83 | 0 | 0.00 | 18.75 | 6 | 32,570 | 0.02% |
|
| 2018/04/12 | 0 | 0.00 | 3 | 18.60 | 18.65 | -3 | 32,799 | -0.01% |
|
| 2018/04/11 | 1 | 18.10 | 0 | 0.00 | 18.00 | 1 | 32,798 | 0.00% |
|
| 2018/04/10 | 2 | 18.40 | 0 | 0.00 | 18.10 | 2 | 32,831 | 0.01% |
|
| 2018/04/09 | 0 | 0.00 | 2 | 18.25 | 18.15 | -2 | 32,971 | -0.01% |
|
| 2018/04/03 | 0 | 0.00 | 20 | 18.55 | 18.55 | -20 | 33,070 | -0.06% |
|
| 2018/03/29 | 7 | 18.94 | 6 | 19.02 | 18.85 | 1 | 33,733 | 0.00% |
|
| 2018/03/28 | 23 | 19.32 | 1 | 19.20 | 19.20 | 22 | 33,833 | 0.07% |
|
| 2018/03/27 | 2 | 19.60 | 1 | 19.30 | 19.65 | 1 | 33,767 | 0.00% |
|
| 2018/03/22 | 12 | 19.63 | 22 | 19.48 | 19.20 | -10 | 34,072 | -0.03% |
|
| 2018/03/21 | 12 | 20.13 | 12 | 19.97 | 19.95 | 0 | 34,411 | 0.00% |
|
| 2018/03/20 | 1 | 19.75 | 1 | 19.85 | 20.05 | 0 | 34,540 | 0.00% |
|
| 2018/03/19 | 6 | 19.85 | 4 | 19.94 | 19.80 | 2 | 34,878 | 0.01% |
|
| 2018/03/16 | 43 | 19.98 | 0 | 0.00 | 19.75 | 43 | 35,823 | 0.12% |
|
| 2018/03/14 | 1 | 20.00 | 7 | 19.95 | 19.85 | -6 | 36,260 | -0.02% |
|
| 2018/03/13 | 23 | 20.15 | 1 | 20.25 | 20.15 | 22 | 36,428 | 0.06% |
|
| 2018/03/12 | 34 | 19.86 | 4 | 19.75 | 19.85 | 30 | 36,767 | 0.08% |
|
| 2018/03/09 | 33 | 19.66 | 7 | 19.63 | 19.55 | 26 | 36,757 | 0.07% |
|
| 2018/03/08 | 15 | 19.73 | 7 | 19.96 | 19.80 | 8 | 36,560 | 0.02% |
|
| 2018/03/07 | 0 | 0.00 | 4 | 19.00 | 19.10 | -4 | 35,992 | -0.01% |
|
| 2018/03/06 | 2 | 19.10 | 0 | 0.00 | 19.25 | 2 | 35,838 | 0.01% |
|
| 2018/03/05 | 9 | 19.10 | 7 | 19.51 | 18.80 | 2 | 35,853 | 0.01% |
|
| 2018/03/02 | 2 | 19.65 | 3 | 19.73 | 19.55 | -1 | 35,579 | 0.00% |
|
| 2018/03/01 | 37 | 20.31 | 2 | 20.18 | 20.15 | 35 | 35,353 | 0.10% |
|
| 2018/02/27 | 3 | 20.20 | 3 | 19.95 | 20.20 | 0 | 34,992 | 0.00% |
|
| 2018/02/26 | 1 | 20.20 | 5 | 20.10 | 19.90 | -4 | 34,738 | -0.01% |
|
| 2018/02/23 | 21 | 20.39 | 20 | 20.48 | 20.20 | 1 | 34,638 | 0.00% |
|
| 2018/02/22 | 35 | 20.43 | 21 | 20.53 | 20.60 | 14 | 34,304 | 0.04% |
|
| 2018/02/21 | 6 | 19.85 | 6 | 19.88 | 19.90 | 0 | 33,667 | 0.00% |
|
| 2018/02/12 | 14 | 19.30 | 0 | 0.00 | 18.50 | 14 | 33,096 | 0.04% |
|
| 2018/02/09 | 12 | 18.46 | 14 | 18.06 | 19.00 | -2 | 32,711 | -0.01% |
|
| 2018/02/08 | 12 | 19.02 | 7 | 19.06 | 18.70 | 5 | 32,221 | 0.02% |
|
| 2018/02/07 | 1 | 19.80 | 7 | 19.84 | 19.35 | -6 | 31,995 | -0.02% |
|
| 2018/02/06 | 19 | 19.77 | 92 | 19.76 | 19.05 | -73 | 31,452 | -0.23% |
|
| 2018/02/05 | 21 | 20.86 | 36 | 20.54 | 21.00 | -15 | 30,419 | -0.05% |
|
| 2018/02/02 | 41 | 20.94 | 44 | 20.88 | 20.90 | -3 | 29,702 | -0.01% |
|
| 2018/02/01 | 67 | 21.24 | 69 | 21.14 | 21.10 | -2 | 28,889 | -0.01% |
|
| 2018/01/31 | 33 | 20.05 | 20 | 20.60 | 21.20 | 13 | 28,550 | 0.05% |
|
| 2018/01/30 | 59 | 19.97 | 35.3 | 19.63 | 19.60 | 23.7 | 26,485 | 0.09% |
|
| 2018/01/29 | 7 | 18.99 | 56 | 18.89 | 19.80 | -49 | 25,279 | -0.19% |
|
| 2018/01/26 | 94 | 18.89 | 102 | 18.98 | 18.55 | -8 | 24,190 | -0.03% |
大賣/
|
| 2018/01/25 | 201 | 18.55 | 83 | 18.18 | 18.60 | 118 | 23,074 | 0.51% |
大買/鉅額交易
|
| 2018/01/24 | 1 | 17.30 | 0 | 0.00 | 17.30 | 1 | 21,455 | 0.00% |
|
| 2018/01/23 | 13 | 17.51 | 0 | 0.00 | 17.70 | 13 | 21,151 | 0.06% |
|
| 2018/01/22 | 1 | 17.40 | 10 | 17.30 | 17.15 | -9 | 20,782 | -0.04% |
|
| 2018/01/19 | 1 | 17.95 | 1 | 18.05 | 17.85 | 0 | 20,467 | 0.00% |
|
| 2018/01/18 | 6 | 17.97 | 0 | 0.00 | 17.85 | 6 | 19,948 | 0.03% |
|
| 2018/01/17 | 9 | 17.80 | 2 | 18.08 | 17.90 | 7 | 19,607 | 0.04% |
|
| 2018/01/16 | 0 | 0.00 | 5 | 17.55 | 17.55 | -5 | 18,760 | -0.03% |
|
| 2018/01/15 | 2 | 17.47 | 0 | 0.00 | 17.10 | 2 | 18,568 | 0.01% |
|
| 2018/01/12 | 3 | 17.52 | 0 | 0.00 | 17.50 | 3 | 18,286 | 0.02% |
|
| 2018/01/10 | 10 | 17.05 | 2 | 16.85 | 16.85 | 8 | 17,791 | 0.04% |
|
| 2018/01/09 | 49 | 17.49 | 38 | 17.59 | 17.30 | 11 | 17,540 | 0.06% |
|
| 2018/01/08 | 5 | 17.10 | 1 | 17.10 | 17.15 | 4 | 16,729 | 0.02% |
|
| 2018/01/05 | 6 | 16.88 | 0 | 0.00 | 16.90 | 6 | 16,330 | 0.04% |
|
| 2018/01/04 | 1 | 16.50 | 2 | 16.55 | 16.65 | -1 | 16,125 | -0.01% |
|
| 2018/01/03 | 1 | 16.60 | 0 | 0.00 | 16.60 | 1 | 16,023 | 0.01% |
|
| 2018/01/02 | 3 | 16.47 | 0 | 0.00 | 16.80 | 3 | 15,821 | 0.02% |
|