券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
元大-大里德芳 券商分點個股進出
元大-大里德芳 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
|
| 2024/05/10 | 2.1 | 189.54 | 0.1 | 188.50 | 190.00 | 2.1 | 17,236 | 0.01% |
|
| 2024/05/09 | 6.1 | 191.59 | 11 | 191.91 | 190.50 | -5 | 17,221 | -0.03% |
|
| 2024/05/08 | 1 | 179.50 | 13.3 | 187.22 | 189.00 | -12.3 | 17,053 | -0.07% |
|
| 2024/05/07 | 3 | 183.66 | 2 | 182.00 | 182.00 | 1 | 16,965 | 0.01% |
|
| 2024/05/06 | 8 | 183.00 | 12 | 182.34 | 184.00 | -4 | 17,182 | -0.02% |
|
| 2024/05/03 | 8.2 | 176.78 | 4.2 | 179.67 | 176.00 | 4 | 17,232 | 0.02% |
|
| 2024/05/02 | 9 | 179.44 | 4 | 181.75 | 178.00 | 5 | 17,587 | 0.03% |
|
| 2024/04/30 | 3 | 183.67 | 4 | 183.75 | 182.00 | -1 | 17,726 | -0.01% |
|
| 2024/04/29 | 1 | 182.00 | 2 | 184.00 | 184.00 | -1 | 17,823 | -0.01% |
|
| 2024/04/26 | 5.1 | 183.18 | 5.1 | 184.20 | 182.50 | 0 | 18,070 | 0.00% |
|
| 2024/04/25 | 18.5 | 188.63 | 11 | 186.95 | 184.00 | 7.5 | 18,192 | 0.04% |
|
| 2024/04/24 | 1 | 184.50 | 15 | 184.77 | 187.00 | -14 | 17,703 | -0.08% |
|
| 2024/04/23 | 4 | 170.38 | 3 | 171.50 | 170.00 | 1 | 17,511 | 0.01% |
|
| 2024/04/22 | 7.2 | 168.63 | 7.2 | 168.71 | 167.50 | 0.1 | 17,483 | 0.00% |
|
| 2024/04/19 | 16.5 | 171.99 | 10.2 | 171.52 | 170.00 | 6.3 | 17,462 | 0.04% |
|
| 2024/04/18 | 5.2 | 178.37 | 5 | 178.80 | 178.50 | 0.2 | 17,256 | 0.00% |
|
| 2024/04/17 | 7 | 176.14 | 6 | 178.00 | 179.00 | 1 | 17,275 | 0.01% |
|
| 2024/04/16 | 13.5 | 178.26 | 10 | 179.10 | 177.00 | 3.5 | 17,189 | 0.02% |
|
| 2024/04/15 | 9 | 184.22 | 1 | 185.95 | 182.50 | 8 | 17,092 | 0.05% |
|
| 2024/04/12 | 2 | 191.50 | 5.3 | 193.42 | 194.00 | -3.3 | 16,828 | -0.02% |
|
| 2024/04/11 | 2 | 191.50 | 6.2 | 192.50 | 192.50 | -4.2 | 16,964 | -0.02% |
|
| 2024/04/10 | 1 | 192.50 | 2 | 192.50 | 191.50 | -1 | 17,078 | -0.01% |
|
| 2024/04/09 | 18.2 | 194.84 | 1.1 | 194.56 | 193.50 | 17.2 | 17,147 | 0.10% |
|
| 2024/04/08 | 2.2 | 198.77 | 1.2 | 198.13 | 199.00 | 0.9 | 17,073 | 0.01% |
|
| 2024/04/03 | 0 | 193.00 | 0 | 0.00 | 192.00 | 0 | 16,814 | 0.00% |
|
| 2024/04/02 | 2 | 194.25 | 1 | 194.00 | 193.50 | 1 | 16,766 | 0.01% |
|
| 2024/04/01 | 1.1 | 195.00 | 0 | 0.00 | 193.00 | 1.1 | 16,727 | 0.01% |
|
| 2024/03/29 | 2.1 | 189.06 | 10 | 192.75 | 191.00 | -8 | 16,622 | -0.05% |
|
| 2024/03/28 | 4.1 | 189.88 | 7 | 190.50 | 190.00 | -2.9 | 16,502 | -0.02% |
|
| 2024/03/27 | 1.2 | 189.42 | 3.1 | 190.47 | 191.50 | -1.9 | 16,503 | -0.01% |
|
| 2024/03/26 | 8 | 194.50 | 18.4 | 193.82 | 190.00 | -10.4 | 16,579 | -0.06% |
|
| 2024/03/25 | 10 | 198.20 | 6 | 197.75 | 198.00 | 4 | 16,372 | 0.02% |
|
| 2024/03/22 | 5.2 | 196.37 | 7.1 | 197.86 | 200.00 | -1.9 | 16,352 | -0.01% |
|
| 2024/03/21 | 26.2 | 201.18 | 28.4 | 200.17 | 200.00 | -2.2 | 16,283 | -0.01% |
|
| 2024/03/20 | 22.1 | 195.59 | 48.5 | 197.39 | 196.50 | -26.4 | 16,104 | -0.16% |
|
| 2024/03/19 | 19.1 | 191.02 | 25.7 | 193.02 | 192.50 | -6.6 | 15,743 | -0.04% |
|
| 2024/03/18 | 3.3 | 183.80 | 30.3 | 183.57 | 187.00 | -27 | 15,167 | -0.18% |
|
| 2024/03/15 | 6.2 | 174.00 | 5.4 | 175.96 | 172.00 | 0.8 | 14,782 | 0.01% |
|
| 2024/03/14 | 1.1 | 179.91 | 1 | 180.00 | 177.50 | 0.1 | 14,960 | 0.00% |
|
| 2024/03/13 | 6 | 179.42 | 2 | 178.50 | 177.50 | 4 | 14,974 | 0.03% |
|
| 2024/03/12 | 2.4 | 180.47 | 15 | 180.47 | 182.00 | -12.6 | 14,884 | -0.08% |
|
| 2024/03/11 | 1 | 177.00 | 2 | 176.88 | 177.00 | -1 | 14,746 | -0.01% |
|
| 2024/03/08 | 5 | 173.40 | 3 | 174.67 | 173.50 | 2 | 14,819 | 0.01% |
|
| 2024/03/07 | 4.1 | 172.89 | 4 | 175.00 | 172.50 | 0.1 | 14,725 | 0.00% |
|
| 2024/03/06 | 10.2 | 174.02 | 2.2 | 173.77 | 174.00 | 8 | 14,683 | 0.05% |
|
| 2024/03/05 | 1 | 178.50 | 0.5 | 179.50 | 178.00 | 0.5 | 14,731 | 0.00% |
|
| 2024/03/04 | 0.3 | 180.00 | 3.5 | 181.26 | 180.50 | -3.2 | 14,948 | -0.02% |
|
| 2024/03/01 | 15.1 | 178.15 | 10.2 | 179.68 | 178.00 | 5 | 15,050 | 0.03% |
|
| 2024/02/29 | 21.2 | 175.50 | 24.4 | 177.17 | 179.50 | -3.2 | 14,991 | -0.02% |
|
| 2024/02/27 | 40.7 | 181.75 | 27.9 | 182.05 | 179.00 | 12.8 | 14,636 | 0.09% |
|
| 2024/02/26 | 2.3 | 193.67 | 4.5 | 194.76 | 196.00 | -2.3 | 13,782 | -0.02% |
|
| 2024/02/23 | 1.3 | 188.37 | 4.2 | 190.03 | 188.00 | -3 | 13,574 | -0.02% |
|
| 2024/02/22 | 2.5 | 187.70 | 1.5 | 189.00 | 189.00 | 1.1 | 13,899 | 0.01% |
|
| 2024/02/21 | 3.1 | 189.53 | 1.3 | 190.61 | 189.50 | 1.7 | 13,926 | 0.01% |
|
| 2024/02/20 | 11.7 | 189.99 | 8.1 | 190.44 | 190.50 | 3.6 | 13,945 | 0.03% |
|
| 2024/02/19 | 8.2 | 191.75 | 51.7 | 189.21 | 192.50 | -43.5 | 13,727 | -0.32% |
|
| 2024/02/16 | 2.5 | 181.00 | 6.2 | 181.67 | 182.00 | -3.7 | 13,206 | -0.03% |
|
| 2024/02/15 | 6.9 | 178.20 | 25.3 | 179.36 | 180.50 | -18.4 | 13,208 | -0.14% |
|
| 2024/02/05 | 6 | 177.08 | 0 | 0.00 | 176.50 | 6 | 13,201 | 0.05% |
|
| 2024/02/02 | 0.2 | 179.50 | 14 | 179.50 | 180.00 | -13.8 | 13,273 | -0.10% |
|
| 2024/02/01 | 6 | 176.24 | 2.2 | 176.70 | 177.50 | 3.8 | 13,239 | 0.03% |
|
| 2024/01/31 | 1 | 176.00 | 0.1 | 177.00 | 176.00 | 1 | 13,263 | 0.01% |
|
| 2024/01/30 | 7 | 178.57 | 7.2 | 178.73 | 178.00 | -0.2 | 13,303 | 0.00% |
|
| 2024/01/29 | 2 | 176.74 | 19.7 | 176.53 | 178.00 | -17.6 | 13,226 | -0.13% |
|
| 2024/01/26 | 13.8 | 173.13 | 4.1 | 173.98 | 171.50 | 9.8 | 13,187 | 0.07% |
|
| 2024/01/25 | 5 | 175.30 | 19.5 | 174.83 | 175.50 | -14.4 | 13,195 | -0.11% |
|
| 2024/01/24 | 9 | 170.06 | 3.1 | 171.47 | 169.50 | 6 | 12,861 | 0.05% |
|
| 2024/01/23 | 3.1 | 172.01 | 3 | 173.17 | 174.50 | 0.1 | 12,765 | 0.00% |
|
| 2024/01/22 | 8.2 | 173.20 | 23 | 173.85 | 175.00 | -14.8 | 12,782 | -0.12% |
|
| 2024/01/19 | 5.4 | 167.59 | 13.6 | 165.35 | 169.50 | -8.2 | 12,792 | -0.06% |
|
| 2024/01/18 | 6.1 | 156.42 | 2.1 | 157.24 | 157.00 | 4 | 12,858 | 0.03% |
|
| 2024/01/17 | 10.2 | 160.05 | 1 | 158.50 | 158.50 | 9.2 | 12,936 | 0.07% |
|
| 2024/01/16 | 2 | 162.25 | 3 | 162.17 | 162.00 | -1 | 13,170 | -0.01% |
|
| 2024/01/15 | 7.6 | 159.88 | 4 | 160.50 | 159.50 | 3.6 | 13,188 | 0.03% |
|
| 2024/01/12 | 2.2 | 159.79 | 0 | 0.00 | 159.00 | 2.2 | 13,212 | 0.02% |
|
| 2024/01/11 | 2 | 161.25 | 0.1 | 161.40 | 160.50 | 2 | 13,277 | 0.01% |
|
| 2024/01/10 | 3.1 | 160.84 | 1 | 162.00 | 162.50 | 2.1 | 13,469 | 0.02% |
|
| 2024/01/09 | 2.1 | 163.50 | 4 | 163.50 | 162.50 | -2 | 13,506 | -0.01% |
|
| 2024/01/08 | 3 | 161.83 | 2.1 | 162.17 | 161.00 | 0.9 | 13,686 | 0.01% |
|
| 2024/01/05 | 25.5 | 161.28 | 0.4 | 161.50 | 160.00 | 25.1 | 13,824 | 0.18% |
|
| 2024/01/04 | 18 | 165.78 | 0 | 0.00 | 164.50 | 18 | 13,724 | 0.13% |
|
| 2024/01/03 | 9.1 | 169.78 | 0 | 0.00 | 170.00 | 9.1 | 13,823 | 0.07% |
|
| 2024/01/02 | 3 | 173.33 | 4 | 172.50 | 173.00 | -1 | 13,782 | -0.01% |
|
| 2023/12/29 | 3.1 | 174.69 | 2 | 176.50 | 176.00 | 1.1 | 13,827 | 0.01% |
|
| 2023/12/28 | 3 | 175.83 | 0 | 0.00 | 175.50 | 3 | 13,892 | 0.02% |
|
| 2023/12/27 | 1 | 178.00 | 11 | 178.14 | 178.00 | -10 | 13,959 | -0.07% |
|
| 2023/12/26 | 2.1 | 177.53 | 6.3 | 177.79 | 177.50 | -4.2 | 14,136 | -0.03% |
|
| 2023/12/25 | 2 | 176.00 | 2 | 177.00 | 175.00 | 0 | 14,217 | 0.00% |
|
| 2023/12/22 | 11 | 177.05 | 5 | 175.60 | 175.00 | 6 | 14,389 | 0.04% |
|
| 2023/12/21 | 1 | 179.98 | 6 | 178.31 | 179.00 | -5 | 14,380 | -0.03% |
|
| 2023/12/20 | 3.5 | 174.86 | 2 | 175.99 | 173.00 | 1.5 | 14,324 | 0.01% |
|
| 2023/12/19 | 3.1 | 174.61 | 1 | 175.50 | 174.50 | 2.1 | 14,450 | 0.01% |
|
| 2023/12/18 | 8.1 | 177.75 | 1 | 179.00 | 176.00 | 7.1 | 14,520 | 0.05% |
|
| 2023/12/15 | 1.1 | 181.50 | 5.6 | 182.11 | 182.00 | -4.5 | 14,636 | -0.03% |
|
| 2023/12/14 | 1.4 | 180.00 | 13.1 | 179.69 | 180.50 | -11.7 | 14,685 | -0.08% |
|
| 2023/12/13 | 2.1 | 176.98 | 2 | 176.50 | 177.00 | 0.1 | 14,720 | 0.00% |
|
| 2023/12/12 | 5 | 177.40 | 7.1 | 178.33 | 176.00 | -2.1 | 15,164 | -0.01% |
|
| 2023/12/11 | 7.1 | 179.33 | 17 | 179.70 | 178.00 | -9.9 | 15,193 | -0.07% |
|
| 2023/12/08 | 7 | 174.00 | 17.1 | 173.59 | 174.50 | -10.1 | 14,950 | -0.07% |
|
| 2023/12/07 | 5.1 | 170.41 | 4 | 171.00 | 168.50 | 1.1 | 15,016 | 0.01% |
|
| 2023/12/06 | 13 | 171.65 | 3 | 170.83 | 170.00 | 10 | 15,083 | 0.07% |
|
| 2023/12/05 | 6.2 | 173.33 | 2 | 174.23 | 171.50 | 4.1 | 15,110 | 0.03% |
|
| 2023/12/04 | 5.1 | 174.82 | 4.3 | 176.43 | 177.00 | 0.8 | 14,993 | 0.01% |
|
| 2023/12/01 | 4.2 | 175.20 | 5 | 176.50 | 176.00 | -0.8 | 14,991 | -0.01% |
|
| 2023/11/30 | 4.1 | 175.00 | 2 | 175.49 | 177.00 | 2.1 | 14,954 | 0.01% |
|
| 2023/11/29 | 5.8 | 173.55 | 11.1 | 174.39 | 175.00 | -5.2 | 14,807 | -0.04% |
|
| 2023/11/28 | 5.7 | 169.94 | 8.2 | 169.22 | 170.00 | -2.5 | 14,628 | -0.02% |
|
| 2023/11/27 | 3 | 165.50 | 5.4 | 166.50 | 164.50 | -2.4 | 14,593 | -0.02% |
|
| 2023/11/24 | 4 | 166.75 | 9 | 168.00 | 167.00 | -5 | 14,773 | -0.03% |
|
| 2023/11/23 | 14.1 | 168.56 | 7.5 | 168.97 | 168.00 | 6.6 | 15,109 | 0.04% |
|
| 2023/11/22 | 9.1 | 170.22 | 13 | 169.65 | 171.00 | -4 | 15,101 | -0.03% |
|
| 2023/11/21 | 15.1 | 167.10 | 31.9 | 167.31 | 168.50 | -16.8 | 15,184 | -0.11% |
|
| 2023/11/20 | 16.8 | 160.74 | 13 | 160.04 | 160.00 | 3.8 | 15,423 | 0.02% |
|
| 2023/11/17 | 4.1 | 158.95 | 14 | 157.32 | 159.00 | -9.9 | 15,336 | -0.06% |
|
| 2023/11/16 | 5.1 | 154.02 | 7 | 155.43 | 155.00 | -2 | 15,363 | -0.01% |
|
| 2023/11/15 | 7.1 | 155.50 | 6 | 156.83 | 154.50 | 1.1 | 15,352 | 0.01% |
|
| 2023/11/14 | 12.3 | 153.87 | 4 | 153.13 | 153.00 | 8.3 | 15,321 | 0.05% |
|
| 2023/11/13 | 4.3 | 155.45 | 11 | 155.23 | 156.00 | -6.7 | 15,446 | -0.04% |
|
| 2023/11/10 | 11 | 150.73 | 2 | 150.50 | 151.00 | 9 | 15,571 | 0.06% |
|
| 2023/11/09 | 4 | 152.63 | 5 | 153.70 | 154.50 | -1 | 15,603 | -0.01% |
|
| 2023/11/08 | 2.1 | 153.51 | 5 | 154.50 | 154.50 | -3 | 15,739 | -0.02% |
|
| 2023/11/07 | 3 | 154.35 | 1 | 153.50 | 153.50 | 2 | 15,824 | 0.01% |
|
| 2023/11/06 | 6.2 | 157.61 | 8 | 157.19 | 158.00 | -1.8 | 16,019 | -0.01% |
|
| 2023/11/03 | 2 | 153.50 | 7 | 153.79 | 155.50 | -5 | 16,388 | -0.03% |
|
| 2023/11/02 | 3.7 | 149.81 | 7.2 | 149.29 | 151.00 | -3.5 | 16,370 | -0.02% |
|
| 2023/11/01 | 6.1 | 143.59 | 17.2 | 144.19 | 144.50 | -11.2 | 16,377 | -0.07% |
|
| 2023/10/31 | 4.2 | 144.34 | 7.5 | 144.13 | 143.00 | -3.3 | 16,639 | -0.02% |
|
| 2023/10/30 | 9 | 146.45 | 11 | 146.27 | 145.50 | -2 | 17,143 | -0.01% |
|
| 2023/10/27 | 9.1 | 148.24 | 5 | 148.60 | 147.00 | 4.1 | 17,194 | 0.02% |
|
| 2023/10/26 | 16.3 | 150.58 | 10 | 149.85 | 149.00 | 6.3 | 17,353 | 0.04% |
|
| 2023/10/25 | 6 | 158.50 | 6 | 158.42 | 157.00 | 0 | 17,380 | 0.00% |
|
| 2023/10/24 | 16 | 154.97 | 8 | 156.06 | 157.00 | 8 | 17,972 | 0.04% |
|
| 2023/10/23 | 7 | 159.43 | 4 | 162.25 | 158.50 | 3 | 18,580 | 0.02% |
|
| 2023/10/20 | 6.2 | 158.37 | 7.1 | 158.49 | 161.00 | -1 | 19,659 | 0.00% |
|
| 2023/10/19 | 7 | 159.36 | 9 | 159.72 | 160.00 | -2 | 20,246 | -0.01% |
|
| 2023/10/18 | 20 | 161.33 | 2 | 161.75 | 160.00 | 18 | 20,714 | 0.09% |
|
| 2023/10/17 | 11.7 | 168.38 | 9.2 | 169.30 | 166.50 | 2.5 | 21,177 | 0.01% |
|
| 2023/10/16 | 12.4 | 164.43 | 8.3 | 164.87 | 164.50 | 4.1 | 22,565 | 0.02% |
|
| 2023/10/13 | 10.7 | 169.38 | 6.2 | 169.11 | 169.00 | 4.5 | 23,739 | 0.02% |
|
| 2023/10/12 | 6 | 171.17 | 4 | 172.37 | 171.50 | 2 | 24,128 | 0.01% |
|
| 2023/10/11 | 9.1 | 173.72 | 9.2 | 174.94 | 171.50 | -0.1 | 24,906 | 0.00% |
|
| 2023/10/06 | 3.2 | 171.71 | 2 | 172.25 | 172.50 | 1.2 | 25,550 | 0.00% |
|
| 2023/10/05 | 3.2 | 173.04 | 0.1 | 173.50 | 172.50 | 3.1 | 25,793 | 0.01% |
|
| 2023/10/04 | 7.4 | 172.82 | 1 | 174.00 | 174.00 | 6.4 | 25,809 | 0.02% |
|
| 2023/10/03 | 15 | 176.80 | 1 | 175.50 | 175.50 | 14 | 25,840 | 0.05% |
|
| 2023/10/02 | 3 | 179.17 | 18.2 | 179.25 | 178.50 | -15.2 | 26,042 | -0.06% |
|
| 2023/09/28 | 12.1 | 173.84 | 8 | 174.38 | 173.50 | 4.1 | 26,337 | 0.02% |
|
| 2023/09/27 | 13.2 | 173.43 | 9.4 | 173.87 | 173.50 | 3.9 | 26,484 | 0.01% |
|
| 2023/09/26 | 6.2 | 177.17 | 1 | 176.00 | 176.00 | 5.2 | 26,457 | 0.02% |
|
| 2023/09/25 | 10.2 | 178.39 | 5 | 178.40 | 178.50 | 5.2 | 26,596 | 0.02% |
|
| 2023/09/22 | 17.1 | 177.41 | 17.1 | 178.27 | 181.00 | 0 | 26,579 | 0.00% |
|
| 2023/09/21 | 13.2 | 180.81 | 8 | 181.06 | 180.50 | 5.2 | 26,499 | 0.02% |
|
| 2023/09/20 | 28.3 | 185.18 | 9.1 | 186.43 | 183.50 | 19.3 | 26,558 | 0.07% |
|
| 2023/09/19 | 7 | 186.66 | 17.3 | 188.07 | 188.50 | -10.3 | 26,571 | -0.04% |
|
| 2023/09/18 | 14.4 | 185.61 | 11 | 186.00 | 184.50 | 3.4 | 26,467 | 0.01% |
|
| 2023/09/15 | 14.3 | 190.21 | 19.3 | 190.08 | 190.50 | -5 | 26,386 | -0.02% |
|
| 2023/09/14 | 1 | 185.98 | 10.5 | 185.63 | 186.00 | -9.5 | 26,171 | -0.04% |
|
| 2023/09/13 | 7 | 182.14 | 1 | 184.50 | 181.50 | 6 | 26,200 | 0.02% |
|
| 2023/09/12 | 4 | 180.63 | 12 | 181.83 | 185.00 | -8 | 26,428 | -0.03% |
|
| 2023/09/11 | 3.1 | 180.98 | 5 | 182.40 | 179.50 | -1.9 | 26,684 | -0.01% |
|
| 2023/09/08 | 10.3 | 181.71 | 19 | 182.87 | 181.00 | -8.7 | 26,828 | -0.03% |
|
| 2023/09/07 | 4 | 184.38 | 12 | 184.92 | 184.50 | -8 | 27,295 | -0.03% |
|
| 2023/09/06 | 7.6 | 185.67 | 4.2 | 186.52 | 187.00 | 3.4 | 27,500 | 0.01% |
|
| 2023/09/05 | 5.2 | 184.73 | 9 | 185.72 | 186.50 | -3.8 | 27,786 | -0.01% |
|
| 2023/09/04 | 6 | 182.84 | 12 | 183.83 | 185.00 | -6 | 28,511 | -0.02% |
|
| 2023/09/01 | 8.1 | 182.76 | 0 | 0.00 | 182.00 | 8.1 | 28,870 | 0.03% |
|
| 2023/08/31 | 5.1 | 184.28 | 4 | 185.00 | 185.50 | 1.1 | 29,026 | 0.00% |
|
| 2023/08/30 | 9.2 | 185.24 | 14 | 185.71 | 184.00 | -4.8 | 29,139 | -0.02% |
|
| 2023/08/29 | 23 | 183.43 | 34.3 | 183.81 | 184.00 | -11.3 | 29,237 | -0.04% |
|
| 2023/08/28 | 15.4 | 177.33 | 2 | 176.00 | 176.00 | 13.4 | 29,112 | 0.05% |
|
| 2023/08/25 | 28.3 | 181.52 | 10 | 181.55 | 179.50 | 18.3 | 29,448 | 0.06% |
|
| 2023/08/24 | 11.1 | 185.89 | 35.2 | 185.06 | 189.00 | -24.1 | 29,388 | -0.08% |
|
| 2023/08/23 | 3 | 175.00 | 2.1 | 176.24 | 177.00 | 0.9 | 29,334 | 0.00% |
|
| 2023/08/22 | 7.2 | 174.00 | 17 | 174.53 | 176.00 | -9.8 | 30,062 | -0.03% |
|
| 2023/08/21 | 15.1 | 173.41 | 2 | 173.25 | 172.50 | 13.1 | 31,063 | 0.04% |
|
| 2023/08/18 | 12.2 | 176.61 | 7 | 175.00 | 174.50 | 5.2 | 31,230 | 0.02% |
|
| 2023/08/17 | 10.1 | 178.41 | 20.1 | 179.45 | 180.50 | -10 | 31,514 | -0.03% |
|
| 2023/08/16 | 18.1 | 177.86 | 17.3 | 178.33 | 178.00 | 0.8 | 31,889 | 0.00% |
|
| 2023/08/15 | 12 | 175.25 | 18 | 175.33 | 175.50 | -6 | 31,957 | -0.02% |
|
| 2023/08/14 | 17.4 | 170.13 | 8 | 171.00 | 170.50 | 9.3 | 32,426 | 0.03% |
|
| 2023/08/11 | 21 | 176.00 | 21.1 | 176.28 | 174.50 | -0.1 | 32,885 | 0.00% |
|
| 2023/08/10 | 34.7 | 178.80 | 14 | 179.31 | 177.00 | 20.7 | 33,081 | 0.06% |
|
| 2023/08/09 | 25.1 | 184.88 | 33.2 | 184.11 | 184.00 | -8.2 | 33,007 | -0.02% |
|
| 2023/08/08 | 21.2 | 179.35 | 24 | 178.63 | 178.50 | -2.8 | 32,919 | -0.01% |
|
| 2023/08/07 | 7 | 179.86 | 14 | 180.11 | 182.00 | -7 | 33,012 | -0.02% |
|
| 2023/08/04 | 16 | 176.69 | 10 | 176.71 | 177.50 | 6 | 33,076 | 0.02% |
|
| 2023/08/02 | 45.4 | 183.64 | 33.2 | 184.97 | 180.00 | 12.2 | 33,196 | 0.04% |
|
| 2023/08/01 | 12.2 | 185.48 | 7.2 | 187.19 | 186.00 | 5 | 33,560 | 0.01% |
|
| 2023/07/31 | 33.3 | 186.69 | 31.9 | 187.72 | 184.50 | 1.4 | 33,969 | 0.00% |
|
| 2023/07/28 | 22.4 | 189.98 | 36.1 | 190.07 | 191.00 | -13.7 | 33,919 | -0.04% |
|
| 2023/07/27 | 35 | 191.72 | 19 | 192.47 | 190.50 | 16 | 33,959 | 0.05% |
|
| 2023/07/26 | 46 | 199.01 | 48 | 201.03 | 197.50 | -2 | 33,805 | -0.01% |
|
| 2023/07/25 | 74 | 202.23 | 65 | 198.78 | 195.50 | 9 | 33,790 | 0.03% |
|
| 2023/07/24 | 18.4 | 196.97 | 27.1 | 198.67 | 199.50 | -8.7 | 32,927 | -0.03% |
|
| 2023/07/21 | 34.4 | 190.89 | 17.1 | 190.67 | 190.50 | 17.4 | 32,768 | 0.05% |
|
| 2023/07/20 | 55.2 | 199.33 | 36.4 | 199.54 | 196.50 | 18.8 | 32,526 | 0.06% |
|
| 2023/07/19 | 75.8 | 202.88 | 61.2 | 202.73 | 203.00 | 14.6 | 32,017 | 0.05% |
|
| 2023/07/18 | 34.2 | 192.03 | 82.5 | 193.19 | 200.00 | -48.3 | 30,787 | -0.16% |
|
| 2023/07/17 | 34.2 | 185.17 | 34.7 | 183.90 | 182.00 | -0.5 | 29,625 | 0.00% |
|
| 2023/07/14 | 33 | 184.30 | 45.9 | 186.03 | 187.00 | -12.9 | 29,371 | -0.04% |
|
| 2023/07/13 | 23.2 | 175.47 | 29.8 | 174.19 | 175.50 | -6.7 | 28,676 | -0.02% |
|
| 2023/07/12 | 13.1 | 170.24 | 6.2 | 170.79 | 171.00 | 6.9 | 27,913 | 0.02% |
|
| 2023/07/11 | 5 | 169.20 | 22 | 170.05 | 169.00 | -17 | 27,712 | -0.06% |
|
| 2023/07/10 | 17.2 | 168.24 | 6.1 | 170.88 | 167.00 | 11.1 | 27,827 | 0.04% |
|
| 2023/07/07 | 20.1 | 168.34 | 16.2 | 170.07 | 170.00 | 3.9 | 27,843 | 0.01% |
|
| 2023/07/06 | 37.8 | 171.33 | 6 | 172.50 | 169.00 | 31.8 | 27,676 | 0.11% |
|
| 2023/07/05 | 23.3 | 179.36 | 11 | 181.41 | 178.00 | 12.3 | 27,240 | 0.05% |
|
| 2023/07/04 | 11.5 | 179.00 | 9 | 179.61 | 180.00 | 2.5 | 27,075 | 0.01% |
|
| 2023/07/03 | 9 | 177.83 | 9 | 178.72 | 179.50 | 0 | 27,204 | 0.00% |
|
| 2023/06/30 | 11 | 173.59 | 4.5 | 174.11 | 176.00 | 6.5 | 27,500 | 0.02% |
|
| 2023/06/29 | 6.3 | 173.28 | 8.1 | 174.44 | 174.00 | -1.9 | 28,041 | -0.01% |
|
| 2023/06/28 | 14.5 | 176.31 | 3 | 179.96 | 173.00 | 11.4 | 28,063 | 0.04% |
|
| 2023/06/27 | 11.8 | 176.95 | 9 | 177.44 | 177.00 | 2.8 | 28,482 | 0.01% |
|
| 2023/06/26 | 18 | 180.64 | 3.5 | 182.14 | 180.00 | 14.5 | 28,569 | 0.05% |
|
| 2023/06/21 | 3 | 188.00 | 20.1 | 187.60 | 187.00 | -17 | 29,175 | -0.06% |
|
| 2023/06/20 | 7.1 | 187.69 | 5.2 | 187.06 | 188.50 | 1.9 | 29,637 | 0.01% |
|
| 2023/06/19 | 22.1 | 189.04 | 23 | 186.54 | 185.50 | -1 | 29,823 | 0.00% |
|
| 2023/06/16 | 9.5 | 187.11 | 212.3 | 189.33 | 189.50 | -202.8 | 30,056 | -0.67% |
大賣/鉅額交易
|
| 2023/06/15 | 2 | 183.53 | 24.5 | 185.05 | 186.50 | -22.5 | 29,855 | -0.08% |
|
| 2023/06/14 | 10.1 | 178.50 | 13.2 | 180.28 | 180.50 | -3.1 | 29,629 | -0.01% |
|
| 2023/06/13 | 8.1 | 177.64 | 31.2 | 178.41 | 180.00 | -23.1 | 29,512 | -0.08% |
|
| 2023/06/12 | 8.4 | 171.78 | 11 | 172.54 | 172.50 | -2.7 | 29,054 | -0.01% |
|
| 2023/06/09 | 9.3 | 168.55 | 16 | 169.59 | 171.50 | -6.7 | 28,957 | -0.02% |
|
| 2023/06/08 | 38.6 | 169.31 | 5.2 | 167.57 | 167.00 | 33.5 | 28,788 | 0.12% |
|
| 2023/06/07 | 9 | 174.83 | 13 | 175.85 | 176.00 | -4 | 28,229 | -0.01% |
|
| 2023/06/06 | 19.3 | 177.77 | 6.1 | 178.32 | 177.00 | 13.1 | 28,025 | 0.05% |
|
| 2023/06/05 | 9 | 181.94 | 3.1 | 182.49 | 181.00 | 5.9 | 28,021 | 0.02% |
|
| 2023/06/02 | 25.1 | 182.64 | 8 | 182.25 | 182.00 | 17.1 | 27,967 | 0.06% |
|
| 2023/06/01 | 5.2 | 179.56 | 7 | 181.00 | 181.00 | -1.8 | 27,935 | -0.01% |
|
| 2023/05/31 | 15.1 | 180.43 | 10 | 180.80 | 180.50 | 5.1 | 28,316 | 0.02% |
|
| 2023/05/30 | 11.1 | 179.20 | 6.1 | 179.92 | 180.00 | 5.1 | 28,128 | 0.02% |
|
| 2023/05/29 | 52.4 | 186.75 | 46.3 | 183.13 | 182.50 | 6.1 | 28,229 | 0.02% |
|
| 2023/05/26 | 32.2 | 187.58 | 42 | 187.31 | 185.50 | -9.8 | 28,279 | -0.03% |
|
| 2023/05/25 | 62.1 | 177.34 | 108.6 | 177.65 | 180.50 | -46.5 | 27,771 | -0.17% |
大賣/
|
| 2023/05/24 | 14.3 | 166.25 | 16 | 167.06 | 167.50 | -1.8 | 26,934 | -0.01% |
|
| 2023/05/23 | 21.1 | 166.07 | 18.6 | 165.08 | 167.00 | 2.4 | 26,869 | 0.01% |
|
| 2023/05/22 | 43.7 | 162.66 | 17.2 | 161.32 | 161.00 | 26.6 | 26,560 | 0.10% |
|
| 2023/05/19 | 11.2 | 169.24 | 18.3 | 168.56 | 170.00 | -7 | 26,206 | -0.03% |
|
| 2023/05/18 | 11.5 | 170.20 | 29.7 | 168.70 | 167.50 | -18.2 | 26,351 | -0.07% |
|
| 2023/05/17 | 18 | 164.22 | 47.4 | 163.83 | 165.00 | -29.3 | 26,099 | -0.11% |
|
| 2023/05/16 | 2 | 160.01 | 15.1 | 160.21 | 161.00 | -13.1 | 25,638 | -0.05% |
|
| 2023/05/15 | 16 | 157.34 | 4 | 157.50 | 156.00 | 12 | 25,354 | 0.05% |
|
| 2023/05/12 | 4 | 156.50 | 22.6 | 158.02 | 160.00 | -18.6 | 25,345 | -0.07% |
|
| 2023/05/11 | 17.4 | 157.88 | 6 | 157.42 | 156.00 | 11.4 | 25,166 | 0.05% |
|
| 2023/05/10 | 9.1 | 157.45 | 8.1 | 158.00 | 158.00 | 1 | 25,089 | 0.00% |
|
| 2023/05/09 | 20.1 | 160.00 | 10.5 | 159.52 | 160.50 | 9.6 | 25,096 | 0.04% |
|
| 2023/05/08 | 8.1 | 159.99 | 40.2 | 160.52 | 161.00 | -32.1 | 25,088 | -0.13% |
|
| 2023/05/05 | 10 | 150.40 | 40 | 151.34 | 152.50 | -30 | 24,541 | -0.12% |
|
| 2023/05/04 | 5 | 146.59 | 17.3 | 148.02 | 148.50 | -12.3 | 24,440 | -0.05% |
|
| 2023/05/03 | 12 | 145.58 | 20.3 | 146.01 | 147.00 | -8.2 | 24,546 | -0.03% |
|
| 2023/05/02 | 6 | 144.75 | 24.2 | 145.37 | 143.50 | -18.1 | 24,416 | -0.07% |
|
| 2023/04/28 | 17.1 | 143.76 | 58.2 | 143.48 | 145.00 | -41.1 | 24,457 | -0.17% |
|
| 2023/04/27 | 18.1 | 136.50 | 6 | 136.50 | 136.50 | 12.1 | 23,763 | 0.05% |
|
| 2023/04/26 | 32.1 | 138.09 | 32 | 138.91 | 139.00 | 0 | 23,835 | 0.00% |
|
| 2023/04/25 | 17.5 | 137.75 | 13 | 137.00 | 135.00 | 4.5 | 23,701 | 0.02% |
|
| 2023/04/24 | 3 | 136.00 | 11 | 138.64 | 139.50 | -8 | 23,545 | -0.03% |
|
| 2023/04/21 | 9.2 | 137.22 | 25 | 137.28 | 136.50 | -15.8 | 23,472 | -0.07% |
|
| 2023/04/20 | 14.1 | 135.07 | 18 | 135.19 | 135.50 | -4 | 23,368 | -0.02% |
|
| 2023/04/19 | 15.2 | 133.80 | 5.5 | 133.45 | 132.50 | 9.7 | 23,543 | 0.04% |
|
| 2023/04/18 | 14 | 137.46 | 1.2 | 138.08 | 136.50 | 12.8 | 23,617 | 0.05% |
|
| 2023/04/17 | 6 | 138.25 | 4.1 | 139.38 | 139.00 | 1.9 | 23,761 | 0.01% |
|
| 2023/04/14 | 26.7 | 139.37 | 18.1 | 139.47 | 139.00 | 8.6 | 23,949 | 0.04% |
|
| 2023/04/13 | 11 | 140.32 | 0 | 0.00 | 139.50 | 11 | 23,954 | 0.05% |
|
| 2023/04/12 | 13 | 141.92 | 1 | 142.00 | 142.00 | 12 | 23,932 | 0.05% |
|
| 2023/04/11 | 7 | 144.21 | 1 | 145.00 | 143.00 | 6 | 23,978 | 0.03% |
|
| 2023/04/10 | 8 | 144.62 | 3 | 144.50 | 144.50 | 5 | 24,062 | 0.02% |
|
| 2023/04/07 | 5 | 144.90 | 3 | 145.17 | 144.50 | 2 | 24,146 | 0.01% |
|
| 2023/04/06 | 17 | 143.94 | 4 | 144.63 | 144.00 | 13 | 24,192 | 0.05% |
|
| 2023/03/31 | 26 | 148.71 | 21 | 149.02 | 147.50 | 5 | 24,432 | 0.02% |
|
| 2023/03/30 | 17.1 | 146.44 | 39.3 | 146.72 | 147.50 | -22.2 | 24,442 | -0.09% |
|
| 2023/03/29 | 5 | 140.30 | 9.3 | 140.99 | 140.50 | -4.2 | 24,829 | -0.02% |
|
| 2023/03/28 | 41.2 | 141.13 | 31.8 | 140.84 | 138.50 | 9.4 | 25,628 | 0.04% |
|
| 2023/03/27 | 13.8 | 146.64 | 6.1 | 146.56 | 145.50 | 7.8 | 25,225 | 0.03% |
|
| 2023/03/24 | 19.3 | 148.58 | 44 | 148.91 | 148.00 | -24.7 | 25,244 | -0.10% |
|
| 2023/03/23 | 9.3 | 141.50 | 52 | 143.75 | 146.00 | -42.8 | 24,511 | -0.17% |
|
| 2023/03/22 | 14.1 | 140.64 | 44.4 | 141.69 | 140.00 | -30.3 | 24,185 | -0.13% |
|
| 2023/03/21 | 9.9 | 137.16 | 59.7 | 138.50 | 138.50 | -49.7 | 24,170 | -0.21% |
|
| 2023/03/20 | 3 | 135.50 | 17.1 | 135.46 | 135.50 | -14.1 | 23,881 | -0.06% |
|
| 2023/03/17 | 0 | 0.00 | 3.1 | 132.84 | 134.00 | -3.1 | 24,105 | -0.01% |
|
| 2023/03/16 | 3.2 | 130.53 | 4 | 130.38 | 129.50 | -0.8 | 24,434 | 0.00% |
|
| 2023/03/15 | 2 | 132.25 | 3 | 131.83 | 131.00 | -1 | 25,342 | 0.00% |
|
| 2023/03/14 | 15 | 131.10 | 7 | 131.07 | 130.50 | 8 | 25,725 | 0.03% |
|
| 2023/03/13 | 9.2 | 131.03 | 11 | 133.09 | 133.50 | -1.8 | 26,381 | -0.01% |
|
| 2023/03/10 | 10.3 | 133.26 | 3 | 134.67 | 131.50 | 7.3 | 26,488 | 0.03% |
|
| 2023/03/09 | 23 | 136.26 | 20 | 137.25 | 136.00 | 3 | 27,683 | 0.01% |
|
| 2023/03/08 | 14.2 | 136.93 | 7.3 | 137.45 | 137.00 | 6.9 | 27,666 | 0.02% |
|
| 2023/03/07 | 19 | 136.29 | 31 | 136.15 | 136.50 | -12 | 27,869 | -0.04% |
|
| 2023/03/06 | 10.2 | 138.34 | 26.1 | 138.65 | 138.50 | -16 | 27,852 | -0.06% |
|
| 2023/03/03 | 63.4 | 137.00 | 75 | 137.46 | 136.50 | -11.7 | 28,013 | -0.04% |
|
| 2023/03/02 | 10 | 130.55 | 40.2 | 133.07 | 134.00 | -30.2 | 27,673 | -0.11% |
|
| 2023/03/01 | 15.2 | 125.49 | 23.3 | 130.22 | 131.50 | -8.2 | 27,695 | -0.03% |
|
| 2023/02/24 | 53 | 129.54 | 14 | 128.46 | 128.00 | 39 | 27,536 | 0.14% |
|
| 2023/02/23 | 21.1 | 134.21 | 25.1 | 134.32 | 134.00 | -4 | 27,064 | -0.01% |
|
| 2023/02/22 | 29.8 | 134.31 | 6 | 133.75 | 133.50 | 23.8 | 27,349 | 0.09% |
|
| 2023/02/21 | 9.1 | 136.90 | 12 | 137.54 | 137.50 | -2.9 | 27,513 | -0.01% |
|
| 2023/02/20 | 6.1 | 136.60 | 3 | 137.50 | 136.50 | 3.1 | 27,910 | 0.01% |
|
| 2023/02/17 | 18 | 136.19 | 5.1 | 136.01 | 136.00 | 12.9 | 28,466 | 0.05% |
|
| 2023/02/16 | 61.5 | 138.33 | 22 | 137.93 | 138.50 | 39.5 | 29,275 | 0.13% |
|
| 2023/02/15 | 5 | 136.60 | 15 | 134.77 | 137.50 | -10 | 30,468 | -0.03% |
|
| 2023/02/14 | 8 | 131.13 | 16.7 | 131.70 | 131.50 | -8.7 | 30,890 | -0.03% |
|
| 2023/02/13 | 7 | 128.57 | 1.3 | 128.87 | 128.50 | 5.7 | 32,245 | 0.02% |
|
| 2023/02/10 | 13 | 130.15 | 0 | 0.00 | 129.00 | 13 | 33,137 | 0.04% |
|
| 2023/02/09 | 2.3 | 131.35 | 9 | 132.22 | 132.50 | -6.7 | 33,431 | -0.02% |
|
| 2023/02/08 | 10 | 130.60 | 12 | 131.13 | 131.50 | -2 | 33,774 | -0.01% |
|
| 2023/02/07 | 9 | 130.06 | 5 | 129.90 | 130.00 | 4 | 33,943 | 0.01% |
|
| 2023/02/06 | 9.1 | 130.89 | 4 | 131.13 | 129.00 | 5.1 | 34,204 | 0.01% |
|
| 2023/02/03 | 26.7 | 139.59 | 14.5 | 139.66 | 137.00 | 12.2 | 34,062 | 0.04% |
|
| 2023/02/02 | 41 | 142.45 | 20.2 | 143.15 | 143.50 | 20.8 | 34,277 | 0.06% |
|
| 2023/02/01 | 21.1 | 141.03 | 15.1 | 140.83 | 141.50 | 6 | 34,457 | 0.02% |
|
| 2023/01/31 | 13.1 | 136.16 | 18 | 136.31 | 136.50 | -4.9 | 34,564 | -0.01% |
|
| 2023/01/30 | 15.3 | 132.37 | 48 | 132.63 | 136.00 | -32.8 | 35,279 | -0.09% |
|
| 2023/01/17 | 35.1 | 126.96 | 8 | 127.44 | 127.00 | 27.1 | 35,331 | 0.08% |
|
| 2023/01/16 | 26 | 128.94 | 18 | 129.22 | 128.00 | 8 | 36,209 | 0.02% |
|
| 2023/01/13 | 26.1 | 127.44 | 37 | 128.03 | 126.00 | -10.9 | 36,404 | -0.03% |
|
| 2023/01/12 | 8 | 126.94 | 18 | 127.44 | 125.00 | -10 | 36,934 | -0.03% |
|
| 2023/01/11 | 6.1 | 127.17 | 10 | 127.65 | 128.00 | -3.9 | 37,413 | -0.01% |
|
| 2023/01/10 | 9.1 | 126.17 | 6.1 | 126.17 | 126.50 | 3 | 37,953 | 0.01% |
|
| 2023/01/09 | 14 | 125.79 | 25.5 | 126.67 | 127.50 | -11.5 | 38,592 | -0.03% |
|
| 2023/01/06 | 2 | 123.00 | 11.5 | 122.26 | 123.00 | -9.5 | 38,463 | -0.02% |
|
| 2023/01/05 | 9.4 | 118.89 | 7 | 119.93 | 119.00 | 2.4 | 38,437 | 0.01% |
|
| 2023/01/04 | 17.9 | 119.73 | 5.2 | 120.00 | 120.00 | 12.7 | 38,524 | 0.03% |
|
| 2023/01/03 | 5 | 120.51 | 7 | 121.86 | 122.00 | -2 | 38,642 | -0.01% |
|
| 2022/12/30 | 8.1 | 121.69 | 4 | 120.75 | 120.00 | 4.1 | 38,893 | 0.01% |
|
| 2022/12/29 | 7 | 120.79 | 9.2 | 121.35 | 121.50 | -2.2 | 38,945 | -0.01% |
|
| 2022/12/28 | 4.1 | 121.24 | 4 | 120.75 | 120.00 | 0.1 | 39,277 | 0.00% |
|
| 2022/12/27 | 8 | 122.94 | 4 | 123.38 | 122.50 | 4 | 39,633 | 0.01% |
|
| 2022/12/26 | 11.1 | 122.91 | 6 | 122.83 | 123.00 | 5.1 | 39,842 | 0.01% |
|
| 2022/12/23 | 32.2 | 123.72 | 25 | 123.40 | 125.00 | 7.2 | 40,196 | 0.02% |
|
| 2022/12/22 | 21.3 | 122.42 | 6 | 123.17 | 122.00 | 15.3 | 40,091 | 0.04% |
|
| 2022/12/21 | 52.9 | 122.58 | 39.4 | 123.06 | 120.50 | 13.5 | 40,102 | 0.03% |
|
| 2022/12/20 | 88.9 | 128.33 | 16 | 128.47 | 126.50 | 72.9 | 39,454 | 0.18% |
|
| 2022/12/19 | 17.3 | 141.21 | 4 | 140.25 | 140.50 | 13.3 | 38,921 | 0.03% |
|
| 2022/12/16 | 14.4 | 143.39 | 29 | 143.26 | 142.00 | -14.7 | 38,881 | -0.04% |
|
| 2022/12/15 | 2 | 148.25 | 3 | 148.50 | 149.00 | -1 | 38,834 | 0.00% |
|
| 2022/12/14 | 8.1 | 146.83 | 7 | 147.36 | 147.50 | 1.1 | 38,939 | 0.00% |
|
| 2022/12/13 | 10.3 | 148.34 | 3.3 | 147.59 | 146.00 | 7 | 39,001 | 0.02% |
|
| 2022/12/12 | 3 | 148.83 | 5 | 149.70 | 150.00 | -2 | 38,827 | -0.01% |
|
| 2022/12/09 | 12.4 | 150.43 | 15.1 | 150.29 | 149.50 | -2.7 | 39,005 | -0.01% |
|
| 2022/12/08 | 12.1 | 148.43 | 10 | 149.65 | 149.50 | 2.1 | 38,854 | 0.01% |
|
| 2022/12/07 | 70.5 | 154.09 | 17.1 | 152.99 | 150.00 | 53.4 | 38,833 | 0.14% |
|
| 2022/12/06 | 20.1 | 165.23 | 12 | 165.25 | 163.00 | 8.1 | 38,234 | 0.02% |
|
| 2022/12/05 | 45.2 | 166.26 | 39 | 165.96 | 166.00 | 6.2 | 38,054 | 0.02% |
|
| 2022/12/02 | 8.1 | 160.25 | 7.1 | 160.08 | 160.50 | 1 | 37,559 | 0.00% |
|
| 2022/12/01 | 103.1 | 162.89 | 115.2 | 163.05 | 159.50 | -12.1 | 37,807 | -0.03% |
大買/大賣/
|
| 2022/11/30 | 9.1 | 152.80 | 21.2 | 153.09 | 155.50 | -12.1 | 36,551 | -0.03% |
|
| 2022/11/29 | 38.6 | 152.27 | 5 | 151.30 | 151.00 | 33.6 | 36,655 | 0.09% |
|
| 2022/11/28 | 21 | 155.52 | 7.3 | 156.43 | 155.50 | 13.7 | 36,801 | 0.04% |
|
| 2022/11/25 | 37.3 | 158.38 | 27 | 157.63 | 156.50 | 10.3 | 37,569 | 0.03% |
|
| 2022/11/24 | 9 | 155.06 | 18.2 | 155.82 | 157.50 | -9.2 | 37,308 | -0.02% |
|
| 2022/11/23 | 21 | 156.00 | 12 | 154.63 | 153.50 | 9 | 37,153 | 0.02% |
|
| 2022/11/22 | 12 | 156.71 | 6 | 156.75 | 156.00 | 6 | 37,179 | 0.02% |
|
| 2022/11/21 | 8.4 | 155.61 | 9 | 156.94 | 157.00 | -0.6 | 37,057 | 0.00% |
|
| 2022/11/18 | 25.2 | 156.41 | 33 | 156.23 | 154.00 | -7.8 | 36,990 | -0.02% |
|
| 2022/11/17 | 15 | 160.23 | 18.4 | 158.82 | 158.50 | -3.4 | 36,745 | -0.01% |
|
| 2022/11/16 | 21 | 160.14 | 19.3 | 160.53 | 161.50 | 1.7 | 36,811 | 0.00% |
|
| 2022/11/15 | 19.5 | 159.89 | 65.6 | 157.62 | 161.00 | -46.1 | 36,767 | -0.13% |
|
| 2022/11/14 | 57.4 | 160.12 | 39.5 | 160.25 | 158.50 | 17.9 | 36,487 | 0.05% |
|
| 2022/11/11 | 15 | 159.23 | 68.2 | 160.89 | 158.00 | -53.2 | 35,903 | -0.15% |
|
| 2022/11/10 | 43.3 | 145.33 | 33.3 | 145.61 | 147.00 | 10 | 34,562 | 0.03% |
|
| 2022/11/09 | 28.5 | 141.98 | 72.2 | 141.85 | 145.00 | -43.7 | 34,019 | -0.13% |
|
| 2022/11/08 | 29 | 133.81 | 29.3 | 133.99 | 133.00 | -0.2 | 33,249 | 0.00% |
|
| 2022/11/07 | 19.1 | 128.21 | 19.1 | 127.93 | 128.00 | 0 | 32,763 | 0.00% |
|
| 2022/11/04 | 12.3 | 125.59 | 19 | 126.29 | 129.00 | -6.8 | 32,663 | -0.02% |
|
| 2022/11/03 | 10 | 126.70 | 8 | 127.00 | 127.50 | 2 | 32,429 | 0.01% |
|
| 2022/11/02 | 21.2 | 126.63 | 11.1 | 127.18 | 127.50 | 10.2 | 32,426 | 0.03% |
|
| 2022/11/01 | 4.1 | 124.51 | 7 | 124.57 | 125.00 | -2.9 | 32,127 | -0.01% |
|
| 2022/10/31 | 78 | 124.21 | 53.3 | 124.46 | 124.50 | 24.7 | 32,406 | 0.08% |
|
| 2022/10/28 | 20.1 | 120.75 | 28.1 | 122.00 | 122.50 | -8 | 32,386 | -0.02% |
|
| 2022/10/27 | 20.4 | 119.65 | 19.2 | 120.51 | 120.50 | 1.2 | 32,343 | 0.00% |
|
| 2022/10/26 | 30.2 | 118.31 | 27 | 118.65 | 118.50 | 3.2 | 32,566 | 0.01% |
|
| 2022/10/25 | 19 | 122.24 | 13 | 121.88 | 121.50 | 6 | 32,418 | 0.02% |
|
| 2022/10/24 | 33 | 123.59 | 35.7 | 123.84 | 122.00 | -2.7 | 32,909 | -0.01% |
|
| 2022/10/21 | 19.2 | 117.81 | 14 | 118.25 | 116.50 | 5.2 | 33,140 | 0.02% |
|
| 2022/10/20 | 43.6 | 116.42 | 24 | 116.31 | 116.50 | 19.6 | 33,587 | 0.06% |
|
| 2022/10/19 | 34.1 | 123.21 | 47 | 123.89 | 122.50 | -13 | 33,184 | -0.04% |
|
| 2022/10/18 | 40.2 | 121.29 | 45 | 121.93 | 121.00 | -4.8 | 32,816 | -0.01% |
|
| 2022/10/17 | 57.5 | 115.27 | 45 | 114.99 | 119.50 | 12.5 | 32,568 | 0.04% |
|
| 2022/10/14 | 4 | 116.13 | 27.6 | 116.78 | 118.00 | -23.6 | 32,329 | -0.07% |
|
| 2022/10/13 | 24.6 | 112.01 | 21 | 108.29 | 107.50 | 3.6 | 32,698 | 0.01% |
|
| 2022/10/12 | 23 | 112.74 | 18 | 112.17 | 113.00 | 5 | 32,790 | 0.02% |
|
| 2022/10/11 | 9.5 | 114.22 | 5 | 114.70 | 112.00 | 4.5 | 32,949 | 0.01% |
|
| 2022/10/07 | 20.4 | 120.15 | 9 | 122.22 | 120.00 | 11.4 | 33,045 | 0.03% |
|
| 2022/10/06 | 1 | 121.01 | 4 | 122.88 | 123.50 | -3 | 33,041 | -0.01% |
|
| 2022/10/05 | 57 | 123.26 | 52 | 121.32 | 121.50 | 5 | 33,122 | 0.02% |
|
| 2022/10/04 | 26 | 120.56 | 30.2 | 121.68 | 122.50 | -4.2 | 32,909 | -0.01% |
|
| 2022/10/03 | 9 | 116.61 | 8.5 | 116.30 | 117.50 | 0.5 | 32,733 | 0.00% |
|
| 2022/09/30 | 9.1 | 113.26 | 20.2 | 113.46 | 117.50 | -11.1 | 33,043 | -0.03% |
|
| 2022/09/29 | 6 | 114.75 | 5 | 116.70 | 113.00 | 1 | 33,152 | 0.00% |
|
| 2022/09/28 | 30.1 | 119.03 | 28 | 116.18 | 115.00 | 2.1 | 33,183 | 0.01% |
|
| 2022/09/27 | 11.1 | 121.46 | 17.8 | 120.68 | 123.50 | -6.7 | 33,283 | -0.02% |
|
| 2022/09/26 | 16 | 119.94 | 30 | 120.63 | 118.00 | -14 | 33,442 | -0.04% |
|
| 2022/09/23 | 21 | 123.67 | 26 | 124.17 | 123.00 | -5 | 33,728 | -0.01% |
|
| 2022/09/22 | 16 | 123.19 | 24.1 | 124.29 | 124.00 | -8.1 | 33,827 | -0.02% |
|
| 2022/09/21 | 17 | 127.53 | 21 | 127.88 | 127.50 | -4 | 33,785 | -0.01% |
|
| 2022/09/20 | 20 | 129.60 | 14.2 | 130.77 | 129.00 | 5.8 | 34,024 | 0.02% |
|
| 2022/09/19 | 11 | 131.50 | 32 | 131.86 | 131.50 | -21 | 34,086 | -0.06% |
|
| 2022/09/16 | 26 | 131.96 | 22 | 132.66 | 130.00 | 4 | 34,195 | 0.01% |
|
| 2022/09/15 | 9 | 134.66 | 14 | 134.43 | 133.00 | -5 | 34,302 | -0.01% |
|
| 2022/09/14 | 26 | 133.77 | 21 | 134.36 | 135.50 | 5 | 34,700 | 0.01% |
|
| 2022/09/13 | 23 | 140.48 | 10 | 139.50 | 139.00 | 13 | 34,961 | 0.04% |
|
| 2022/09/12 | 25.2 | 142.91 | 31 | 143.81 | 142.50 | -5.8 | 35,100 | -0.02% |
|
| 2022/09/08 | 15.1 | 139.17 | 15.1 | 139.24 | 139.50 | 0 | 36,276 | 0.00% |
|
| 2022/09/07 | 29.3 | 135.95 | 30.6 | 136.07 | 139.00 | -1.3 | 37,968 | 0.00% |
|
| 2022/09/06 | 4.1 | 140.11 | 5 | 140.30 | 139.00 | -1 | 38,164 | 0.00% |
|
| 2022/09/05 | 22 | 139.86 | 23 | 140.87 | 138.00 | -1 | 38,203 | 0.00% |
|
| 2022/09/02 | 37.3 | 139.37 | 25 | 139.58 | 138.50 | 12.3 | 38,114 | 0.03% |
|
| 2022/09/01 | 54.7 | 142.61 | 28.2 | 139.30 | 138.00 | 26.5 | 37,632 | 0.07% |
|
| 2022/08/31 | 38 | 150.93 | 37 | 151.51 | 151.50 | 1 | 36,962 | 0.00% |
|
| 2022/08/30 | 38 | 152.17 | 36 | 152.92 | 153.00 | 2 | 37,023 | 0.01% |
|
| 2022/08/29 | 21.6 | 149.94 | 12.1 | 150.45 | 151.50 | 9.6 | 37,115 | 0.03% |
|
| 2022/08/26 | 2 | 156.50 | 41 | 157.13 | 156.50 | -39 | 36,956 | -0.11% |
|
| 2022/08/25 | 16 | 155.28 | 9.1 | 155.55 | 154.50 | 6.9 | 37,138 | 0.02% |
|
| 2022/08/24 | 55.1 | 154.10 | 57 | 153.98 | 154.50 | -2 | 37,485 | -0.01% |
|
| 2022/08/23 | 101.5 | 158.99 | 48.3 | 157.07 | 154.50 | 53.3 | 37,409 | 0.14% |
大買/
|
| 2022/08/22 | 24 | 164.02 | 17 | 165.32 | 163.50 | 7 | 37,361 | 0.02% |
|
| 2022/08/19 | 11 | 161.82 | 22 | 162.89 | 163.50 | -11 | 37,206 | -0.03% |
|
| 2022/08/18 | 16.1 | 156.19 | 17 | 157.33 | 160.00 | -0.9 | 37,362 | 0.00% |
|
| 2022/08/17 | 18.2 | 160.17 | 5 | 160.10 | 159.00 | 13.2 | 37,299 | 0.04% |
|
| 2022/08/16 | 5.6 | 162.09 | 6 | 161.92 | 162.50 | -0.5 | 37,334 | 0.00% |
|
| 2022/08/15 | 15.7 | 163.33 | 34 | 163.68 | 163.50 | -18.4 | 37,170 | -0.05% |
|
| 2022/08/12 | 14.1 | 156.93 | 16.2 | 156.30 | 158.00 | -2.1 | 36,528 | -0.01% |
|
| 2022/08/11 | 8.2 | 153.44 | 13 | 154.23 | 152.50 | -4.8 | 36,305 | -0.01% |
|
| 2022/08/10 | 13 | 152.04 | 7 | 153.00 | 150.00 | 6 | 36,250 | 0.02% |
|
| 2022/08/09 | 5.1 | 153.60 | 6 | 154.08 | 154.00 | -0.9 | 36,220 | 0.00% |
|
| 2022/08/08 | 7.2 | 149.99 | 17 | 150.24 | 153.00 | -9.8 | 36,151 | -0.03% |
|
| 2022/08/05 | 13 | 151.50 | 19 | 151.66 | 150.50 | -6 | 36,140 | -0.02% |
|
| 2022/08/04 | 27.5 | 145.89 | 22.5 | 145.49 | 146.00 | 5 | 35,785 | 0.01% |
|
| 2022/08/03 | 23.2 | 148.17 | 19 | 147.58 | 147.50 | 4.2 | 35,343 | 0.01% |
|
| 2022/08/02 | 50.1 | 147.85 | 29 | 148.40 | 148.00 | 21.1 | 35,063 | 0.06% |
|
| 2022/08/01 | 26.1 | 155.40 | 24.3 | 154.79 | 155.00 | 1.9 | 34,607 | 0.01% |
|
| 2022/07/29 | 50.4 | 158.97 | 25.2 | 159.61 | 158.50 | 25.2 | 34,030 | 0.07% |
|
| 2022/07/28 | 75.8 | 167.17 | 20 | 169.20 | 162.00 | 55.8 | 33,366 | 0.17% |
|
| 2022/07/27 | 44 | 172.73 | 62.7 | 175.48 | 179.50 | -18.7 | 32,397 | -0.06% |
|
| 2022/07/26 | 11.1 | 170.85 | 12.2 | 170.41 | 170.00 | -1 | 31,648 | 0.00% |
|
| 2022/07/25 | 20.1 | 175.55 | 10.1 | 175.71 | 176.00 | 10 | 31,695 | 0.03% |
|
| 2022/07/22 | 12 | 177.83 | 19.7 | 177.45 | 177.00 | -7.7 | 32,085 | -0.02% |
|
| 2022/07/21 | 27.6 | 175.54 | 41.5 | 176.28 | 177.50 | -13.9 | 32,633 | -0.04% |
|
| 2022/07/20 | 30.5 | 170.24 | 27.2 | 169.56 | 170.50 | 3.3 | 32,356 | 0.01% |
|
| 2022/07/19 | 13.1 | 164.92 | 10 | 163.80 | 164.00 | 3.1 | 31,985 | 0.01% |
|
| 2022/07/18 | 25.1 | 161.51 | 27.1 | 162.58 | 163.50 | -2.1 | 31,886 | -0.01% |
|
| 2022/07/15 | 18.3 | 153.38 | 19 | 155.82 | 156.50 | -0.7 | 31,603 | 0.00% |
|
| 2022/07/14 | 4.1 | 150.75 | 8 | 152.44 | 153.50 | -4 | 31,402 | -0.01% |
|
| 2022/07/13 | 12.1 | 154.67 | 19 | 156.18 | 149.50 | -7 | 31,220 | -0.02% |
|
| 2022/07/12 | 19.1 | 150.41 | 7 | 149.57 | 148.50 | 12.1 | 31,142 | 0.04% |
|
| 2022/07/11 | 8 | 156.81 | 4 | 155.75 | 153.00 | 4 | 31,094 | 0.01% |
|
| 2022/07/08 | 17.2 | 158.35 | 8.3 | 158.09 | 157.50 | 9 | 30,828 | 0.03% |
|
| 2022/07/07 | 41 | 154.02 | 82.1 | 153.30 | 156.50 | -41.1 | 30,399 | -0.14% |
|
| 2022/07/06 | 24.5 | 153.07 | 25 | 149.60 | 147.50 | -0.5 | 30,012 | 0.00% |
|
| 2022/07/05 | 24 | 152.54 | 23 | 154.59 | 153.50 | 1 | 29,996 | 0.00% |
|
| 2022/07/04 | 40.1 | 149.88 | 45.1 | 150.70 | 149.00 | -5.1 | 29,582 | -0.02% |
|
| 2022/07/01 | 55 | 150.24 | 21.1 | 146.77 | 146.00 | 33.9 | 29,430 | 0.12% |
|
| 2022/06/30 | 22 | 158.68 | 21 | 159.29 | 158.50 | 1 | 29,122 | 0.00% |
|
| 2022/06/29 | 32 | 161.08 | 29.1 | 162.16 | 162.50 | 2.9 | 29,127 | 0.01% |
|
| 2022/06/28 | 24 | 160.21 | 13 | 160.00 | 161.00 | 11 | 29,070 | 0.04% |
|
| 2022/06/27 | 20 | 167.90 | 35 | 167.36 | 167.50 | -15 | 29,029 | -0.05% |
|
| 2022/06/24 | 15 | 161.60 | 25 | 162.74 | 160.50 | -10 | 28,920 | -0.03% |
|
| 2022/06/23 | 15.1 | 157.73 | 20 | 158.83 | 159.00 | -5 | 28,778 | -0.02% |
|
| 2022/06/22 | 35.1 | 162.72 | 14 | 160.36 | 158.00 | 21.1 | 28,839 | 0.07% |
|
| 2022/06/21 | 9 | 166.78 | 18.3 | 165.93 | 169.50 | -9.2 | 28,464 | -0.03% |
|
| 2022/06/20 | 18.2 | 161.34 | 19.2 | 160.96 | 157.50 | -1.1 | 28,086 | 0.00% |
|
| 2022/06/17 | 36.5 | 162.72 | 37.2 | 162.83 | 166.00 | -0.6 | 27,775 | 0.00% |
|
| 2022/06/16 | 84.8 | 176.74 | 34.1 | 172.03 | 165.50 | 50.7 | 26,598 | 0.19% |
|
| 2022/06/15 | 82.9 | 188.83 | 8 | 188.19 | 183.00 | 74.9 | 24,896 | 0.30% |
|
| 2022/06/14 | 11.6 | 199.13 | 2 | 200.75 | 201.50 | 9.6 | 24,619 | 0.04% |
|
| 2022/06/13 | 111.1 | 199.62 | 8 | 199.94 | 200.00 | 103.1 | 24,809 | 0.42% |
大買/鉅額交易
|
| 2022/06/10 | 3 | 205.50 | 2 | 206.00 | 206.50 | 1 | 25,100 | 0.00% |
|
| 2022/06/09 | 8 | 207.25 | 6.5 | 207.58 | 206.50 | 1.5 | 25,540 | 0.01% |
|
| 2022/06/08 | 3 | 203.67 | 5 | 204.20 | 204.50 | -2 | 25,585 | -0.01% |
|
| 2022/06/07 | 9.5 | 200.66 | 3 | 203.17 | 200.00 | 6.5 | 25,898 | 0.03% |
|
| 2022/06/06 | 6.2 | 204.97 | 2 | 205.25 | 203.50 | 4.2 | 26,165 | 0.02% |
|
| 2022/06/02 | 8.6 | 203.36 | 2.5 | 203.90 | 203.50 | 6.1 | 26,590 | 0.02% |
|
| 2022/06/01 | 18.9 | 207.88 | 4 | 206.62 | 205.50 | 14.9 | 26,890 | 0.06% |
|
| 2022/05/31 | 6.1 | 214.84 | 6 | 215.67 | 215.50 | 0 | 26,755 | 0.00% |
|
| 2022/05/30 | 14 | 211.39 | 30 | 212.45 | 213.00 | -16 | 26,804 | -0.06% |
|
| 2022/05/27 | 16 | 203.50 | 14.1 | 203.94 | 201.50 | 1.9 | 26,707 | 0.01% |
|
| 2022/05/26 | 40.4 | 206.51 | 14 | 203.68 | 201.50 | 26.4 | 27,153 | 0.10% |
|
| 2022/05/25 | 8 | 205.58 | 17 | 209.44 | 213.00 | -9 | 27,629 | -0.03% |
|
| 2022/05/24 | 24.5 | 210.54 | 3 | 209.00 | 204.00 | 21.5 | 28,654 | 0.07% |
|
| 2022/05/23 | 9 | 216.33 | 7 | 216.86 | 216.00 | 2 | 28,816 | 0.01% |
|
| 2022/05/20 | 2 | 219.50 | 2 | 219.50 | 217.00 | 0 | 29,177 | 0.00% |
|
| 2022/05/19 | 15.2 | 216.04 | 249 | 218.02 | 219.00 | -233.9 | 29,942 | -0.78% |
大賣/鉅額交易
|
| 2022/05/18 | 9 | 224.28 | 26.6 | 225.15 | 222.50 | -17.6 | 30,060 | -0.06% |
|
| 2022/05/17 | 13 | 216.65 | 12 | 219.13 | 219.50 | 1 | 30,272 | 0.00% |
|
| 2022/05/16 | 10 | 216.30 | 17.2 | 219.89 | 214.50 | -7.2 | 30,309 | -0.02% |
|
| 2022/05/13 | 2 | 214.25 | 11 | 215.18 | 215.00 | -9 | 30,139 | -0.03% |
|
| 2022/05/12 | 5 | 210.10 | 6 | 213.17 | 208.50 | -1 | 30,285 | 0.00% |
|
| 2022/05/11 | 12 | 212.83 | 3 | 212.50 | 212.00 | 9 | 30,484 | 0.03% |
|
| 2022/05/10 | 13 | 211.08 | 28 | 211.98 | 216.50 | -15 | 30,940 | -0.05% |
|
| 2022/05/09 | 19 | 212.11 | 25 | 212.46 | 211.00 | -6 | 30,922 | -0.02% |
|
| 2022/05/06 | 22 | 209.77 | 8.1 | 209.26 | 208.00 | 13.9 | 30,785 | 0.05% |
|
| 2022/05/05 | 34 | 222.59 | 24 | 222.98 | 218.00 | 10 | 30,673 | 0.03% |
|
| 2022/05/04 | 22 | 218.41 | 22 | 218.82 | 217.50 | 0 | 30,545 | 0.00% |
|
| 2022/05/03 | 12.2 | 213.68 | 7 | 213.79 | 213.50 | 5.2 | 30,705 | 0.02% |
|
| 2022/04/29 | 15 | 211.43 | 33.3 | 212.69 | 213.00 | -18.3 | 31,125 | -0.06% |
|
| 2022/04/28 | 30.1 | 209.72 | 15 | 208.77 | 205.50 | 15.1 | 30,759 | 0.05% |
|
| 2022/04/27 | 39.3 | 212.47 | 54.1 | 208.99 | 216.50 | -14.8 | 30,313 | -0.05% |
|
| 2022/04/26 | 29.1 | 199.95 | 16.3 | 200.70 | 199.50 | 12.8 | 29,572 | 0.04% |
|
| 2022/04/25 | 18.1 | 202.20 | 15 | 203.33 | 202.00 | 3.1 | 29,559 | 0.01% |
|
| 2022/04/22 | 20.1 | 211.03 | 8 | 211.44 | 210.00 | 12.1 | 29,503 | 0.04% |
|
| 2022/04/21 | 4.3 | 218.28 | 8 | 220.25 | 220.00 | -3.7 | 29,467 | -0.01% |
|
| 2022/04/20 | 5 | 217.40 | 14.4 | 218.27 | 220.00 | -9.4 | 29,621 | -0.03% |
|
| 2022/04/19 | 15 | 210.87 | 16 | 211.19 | 210.50 | -1 | 29,648 | 0.00% |
|
| 2022/04/18 | 15.3 | 206.91 | 34 | 202.12 | 206.50 | -18.7 | 29,942 | -0.06% |
|
| 2022/04/15 | 10.2 | 207.31 | 7.1 | 207.03 | 205.00 | 3.1 | 30,175 | 0.01% |
|
| 2022/04/14 | 1 | 218.52 | 3 | 220.17 | 217.50 | -2 | 30,373 | -0.01% |
|
| 2022/04/13 | 37 | 216.55 | 2 | 217.50 | 216.50 | 35 | 30,535 | 0.11% |
|
| 2022/04/12 | 4.1 | 216.19 | 5.1 | 218.22 | 215.00 | -1 | 30,631 | 0.00% |
|
| 2022/04/11 | 34.2 | 215.73 | 8.1 | 216.90 | 213.50 | 26.1 | 30,835 | 0.08% |
|
| 2022/04/08 | 6 | 229.17 | 4 | 228.75 | 231.00 | 2 | 30,643 | 0.01% |
|
| 2022/04/07 | 13.1 | 231.62 | 6 | 233.08 | 227.00 | 7.1 | 30,609 | 0.02% |
|
| 2022/04/06 | 20.7 | 232.36 | 8.1 | 231.58 | 230.50 | 12.6 | 30,340 | 0.04% |
|
| 2022/04/01 | 7.1 | 243.85 | 4.4 | 243.77 | 243.50 | 2.7 | 30,397 | 0.01% |
|
| 2022/03/31 | 4.6 | 247.99 | 3 | 247.00 | 249.00 | 1.6 | 30,462 | 0.01% |
|
| 2022/03/30 | 11 | 249.73 | 24.1 | 249.60 | 248.50 | -13.1 | 31,026 | -0.04% |
|
| 2022/03/29 | 16 | 244.44 | 17.1 | 245.27 | 244.00 | -1.1 | 30,997 | 0.00% |
|
| 2022/03/28 | 3 | 241.50 | 5 | 241.20 | 241.00 | -2 | 30,908 | -0.01% |
|
| 2022/03/25 | 11.1 | 241.75 | 27.1 | 242.52 | 246.00 | -16 | 30,920 | -0.05% |
|
| 2022/03/24 | 8.7 | 237.92 | 8 | 238.94 | 238.50 | 0.7 | 31,276 | 0.00% |
|
| 2022/03/23 | 26.3 | 239.14 | 32.1 | 238.39 | 239.00 | -5.8 | 31,287 | -0.02% |
|
| 2022/03/22 | 15 | 229.97 | 17 | 229.38 | 232.00 | -2 | 31,155 | -0.01% |
|
| 2022/03/21 | 11 | 226.50 | 16 | 226.75 | 226.00 | -5 | 31,103 | -0.02% |
|
| 2022/03/18 | 15.2 | 219.68 | 7 | 219.64 | 219.50 | 8.2 | 31,121 | 0.03% |
|
| 2022/03/17 | 12 | 223.09 | 14.2 | 222.68 | 225.50 | -2.2 | 31,208 | -0.01% |
|
| 2022/03/16 | 17.1 | 217.36 | 16 | 215.84 | 212.50 | 1.1 | 31,179 | 0.00% |
|
| 2022/03/15 | 30.1 | 217.50 | 14.2 | 218.65 | 217.50 | 15.9 | 31,113 | 0.05% |
|
| 2022/03/14 | 25.5 | 227.65 | 12.2 | 227.74 | 225.00 | 13.3 | 31,009 | 0.04% |
|
| 2022/03/11 | 15.2 | 236.14 | 9 | 235.56 | 235.50 | 6.2 | 30,728 | 0.02% |
|
| 2022/03/10 | 24 | 238.92 | 36.2 | 239.47 | 241.00 | -12.2 | 30,780 | -0.04% |
|
| 2022/03/09 | 30 | 224.27 | 27 | 223.31 | 227.00 | 3 | 30,999 | 0.01% |
|
| 2022/03/08 | 44.2 | 219.66 | 22 | 221.14 | 216.00 | 22.2 | 30,961 | 0.07% |
|
| 2022/03/07 | 30.4 | 228.70 | 16.3 | 226.03 | 222.00 | 14.1 | 31,407 | 0.04% |
|
| 2022/03/04 | 26 | 250.40 | 24.1 | 248.17 | 245.00 | 1.9 | 31,477 | 0.01% |
|
| 2022/03/03 | 11 | 251.82 | 8.3 | 247.67 | 246.00 | 2.7 | 31,984 | 0.01% |
|
| 2022/03/02 | 22.2 | 245.19 | 9.1 | 247.38 | 250.00 | 13.2 | 32,633 | 0.04% |
|
| 2022/03/01 | 43.6 | 249.95 | 19.2 | 251.16 | 246.50 | 24.5 | 32,721 | 0.07% |
|
| 2022/02/25 | 68.6 | 257.96 | 49.1 | 257.38 | 254.00 | 19.6 | 32,163 | 0.06% |
|
| 2022/02/24 | 49.3 | 243.37 | 71.4 | 245.96 | 243.00 | -22.1 | 31,324 | -0.07% |
|
| 2022/02/23 | 20.1 | 236.12 | 13.1 | 237.93 | 240.50 | 7.1 | 30,098 | 0.02% |
|
| 2022/02/21 | 11 | 238.36 | 9 | 239.72 | 237.50 | 2 | 29,981 | 0.01% |
|
| 2022/02/18 | 22 | 242.68 | 32.1 | 242.26 | 242.00 | -10.1 | 29,739 | -0.03% |
|
| 2022/02/17 | 7 | 234.78 | 10 | 235.85 | 234.50 | -3 | 29,288 | -0.01% |
|
| 2022/02/16 | 19.1 | 233.14 | 32.5 | 234.95 | 233.50 | -13.4 | 29,726 | -0.04% |
|
| 2022/02/15 | 7.1 | 224.72 | 15 | 224.60 | 222.50 | -7.9 | 29,955 | -0.03% |
|
| 2022/02/14 | 3.6 | 216.92 | 1 | 218.50 | 217.50 | 2.6 | 30,312 | 0.01% |
|
| 2022/02/11 | 6 | 221.08 | 14 | 222.57 | 222.00 | -8 | 30,787 | -0.03% |
|
| 2022/02/10 | 21 | 220.38 | 12 | 218.13 | 217.50 | 9 | 31,135 | 0.03% |
|
| 2022/02/09 | 18 | 214.86 | 33 | 215.97 | 221.50 | -15 | 31,084 | -0.05% |
|
| 2022/02/08 | 7 | 205.79 | 7 | 205.29 | 205.50 | 0 | 31,235 | 0.00% |
|
| 2022/02/07 | 6.1 | 201.75 | 2 | 203.25 | 203.00 | 4.1 | 31,609 | 0.01% |
|
| 2022/01/26 | 9.1 | 201.17 | 8 | 201.94 | 200.00 | 1.1 | 32,474 | 0.00% |
|
| 2022/01/25 | 10.1 | 201.25 | 7 | 201.86 | 200.50 | 3.1 | 33,702 | 0.01% |
|
| 2022/01/24 | 38.3 | 197.91 | 18 | 201.19 | 207.00 | 20.3 | 34,432 | 0.06% |
|
| 2022/01/21 | 59.1 | 207.23 | 12 | 204.71 | 201.00 | 47.1 | 35,464 | 0.13% |
|
| 2022/01/20 | 2 | 216.75 | 11 | 218.82 | 222.00 | -9 | 36,943 | -0.02% |
|
| 2022/01/19 | 4 | 214.76 | 4 | 217.25 | 215.50 | 0 | 37,518 | 0.00% |
|
| 2022/01/18 | 8.5 | 224.00 | 8 | 223.75 | 222.00 | 0.5 | 38,503 | 0.00% |
|
| 2022/01/17 | 11 | 222.23 | 9 | 224.11 | 221.50 | 2 | 39,119 | 0.01% |
|
| 2022/01/14 | 3 | 215.50 | 2 | 215.75 | 220.00 | 1 | 39,465 | 0.00% |
|
| 2022/01/13 | 6 | 216.25 | 3 | 218.00 | 218.00 | 3 | 39,962 | 0.01% |
|
| 2022/01/12 | 10 | 215.35 | 1 | 215.00 | 216.00 | 9 | 41,611 | 0.02% |
|
| 2022/01/11 | 5.1 | 209.01 | 4.1 | 208.87 | 208.50 | 1 | 42,418 | 0.00% |
|
| 2022/01/10 | 25.1 | 211.01 | 12 | 211.46 | 209.50 | 13.1 | 42,602 | 0.03% |
|
| 2022/01/07 | 20.2 | 214.19 | 9 | 217.00 | 217.50 | 11.2 | 42,644 | 0.03% |
|
| 2022/01/06 | 10.5 | 223.07 | 9.3 | 221.73 | 221.00 | 1.2 | 42,499 | 0.00% |
|
| 2022/01/05 | 17.4 | 233.24 | 7 | 232.57 | 230.00 | 10.4 | 42,443 | 0.02% |
|
| 2022/01/04 | 4 | 233.38 | 9.8 | 236.15 | 237.00 | -5.8 | 42,333 | -0.01% |
|
| 2022/01/03 | 21 | 235.57 | 10 | 237.70 | 231.00 | 11 | 42,224 | 0.03% |
|
| 2021/12/30 | 10.1 | 230.12 | 7 | 230.80 | 231.00 | 3.1 | 42,145 | 0.01% |
|
| 2021/12/29 | 5.1 | 235.32 | 3 | 236.00 | 233.00 | 2.1 | 42,103 | 0.00% |
|
| 2021/12/28 | 2 | 238.75 | 2 | 236.75 | 239.00 | 0 | 42,363 | 0.00% |
|
| 2021/12/27 | 20.7 | 240.77 | 14.6 | 242.09 | 236.00 | 6.1 | 42,571 | 0.01% |
|
| 2021/12/24 | 11 | 239.90 | 10.1 | 238.47 | 239.00 | 0.9 | 42,333 | 0.00% |
|
| 2021/12/23 | 31.1 | 236.29 | 36 | 236.68 | 240.00 | -4.9 | 42,380 | -0.01% |
|
| 2021/12/22 | 2 | 228.00 | 8.3 | 226.27 | 227.50 | -6.3 | 41,890 | -0.01% |
|
| 2021/12/21 | 6.1 | 219.24 | 12 | 217.17 | 222.50 | -5.9 | 41,888 | -0.01% |
|
| 2021/12/20 | 10 | 219.95 | 1 | 224.50 | 218.00 | 9 | 42,008 | 0.02% |
|
| 2021/12/17 | 15.1 | 223.25 | 18 | 225.52 | 222.00 | -2.9 | 41,913 | -0.01% |
|
| 2021/12/16 | 4 | 223.50 | 8 | 224.00 | 225.00 | -4 | 41,271 | -0.01% |
|
| 2021/12/15 | 1 | 222.00 | 2 | 218.99 | 221.50 | -1 | 41,202 | 0.00% |
|
| 2021/12/14 | 6 | 217.33 | 2 | 220.50 | 216.00 | 4 | 41,149 | 0.01% |
|
| 2021/12/13 | 20 | 223.82 | 13 | 222.04 | 220.50 | 7 | 41,250 | 0.02% |
|
| 2021/12/10 | 12 | 220.50 | 21 | 222.10 | 224.50 | -9 | 41,011 | -0.02% |
|
| 2021/12/09 | 18 | 220.94 | 7 | 224.29 | 218.00 | 11 | 40,704 | 0.03% |
|
| 2021/12/08 | 5 | 221.60 | 7.1 | 223.14 | 221.00 | -2.1 | 40,307 | -0.01% |
|
| 2021/12/07 | 12 | 221.82 | 9 | 222.28 | 216.50 | 3 | 40,093 | 0.01% |
|
| 2021/12/06 | 9.1 | 215.87 | 9 | 219.78 | 219.00 | 0.1 | 39,898 | 0.00% |
|
| 2021/12/03 | 9 | 215.00 | 20 | 215.60 | 217.50 | -11 | 40,230 | -0.03% |
|
| 2021/12/02 | 12.1 | 219.25 | 14 | 221.95 | 213.00 | -2 | 40,435 | 0.00% |
|
| 2021/12/01 | 19 | 223.45 | 12.6 | 223.25 | 223.50 | 6.4 | 40,183 | 0.02% |
|
| 2021/11/30 | 43.6 | 222.31 | 46.2 | 226.04 | 228.00 | -2.6 | 40,365 | -0.01% |
|
| 2021/11/29 | 24 | 208.94 | 33.1 | 210.06 | 213.00 | -9.1 | 39,603 | -0.02% |
|
| 2021/11/26 | 42 | 206.62 | 43.4 | 207.49 | 207.50 | -1.4 | 39,141 | 0.00% |
|
| 2021/11/25 | 43 | 207.64 | 48.8 | 207.23 | 210.50 | -5.8 | 38,392 | -0.01% |
|
| 2021/11/24 | 27.5 | 198.92 | 26.2 | 201.61 | 198.50 | 1.3 | 37,769 | 0.00% |
|
| 2021/11/23 | 3 | 196.83 | 6 | 197.25 | 197.00 | -3 | 37,719 | -0.01% |
|
| 2021/11/22 | 42 | 191.39 | 11 | 193.50 | 196.00 | 31 | 37,712 | 0.08% |
|
| 2021/11/19 | 6 | 194.83 | 8 | 195.38 | 195.50 | -2 | 37,944 | -0.01% |
|
| 2021/11/18 | 42 | 191.75 | 8 | 193.00 | 192.50 | 34 | 37,931 | 0.09% |
|
| 2021/11/17 | 7 | 195.72 | 6 | 196.25 | 198.00 | 1 | 37,752 | 0.00% |
|
| 2021/11/16 | 2.3 | 196.54 | 13.1 | 195.38 | 195.00 | -10.8 | 37,770 | -0.03% |
|
| 2021/11/15 | 49.4 | 199.33 | 26 | 199.48 | 196.00 | 23.4 | 37,550 | 0.06% |
|
| 2021/11/12 | 40 | 202.45 | 65 | 201.47 | 202.00 | -25 | 37,218 | -0.07% |
|
| 2021/11/11 | 39.1 | 197.58 | 20 | 197.53 | 195.00 | 19.1 | 36,710 | 0.05% |
|
| 2021/11/10 | 24.1 | 196.89 | 31 | 197.03 | 199.50 | -6.9 | 36,293 | -0.02% |
|
| 2021/11/09 | 28.1 | 195.18 | 33 | 194.48 | 192.50 | -5 | 36,056 | -0.01% |
|
| 2021/11/08 | 17 | 189.44 | 13.1 | 189.61 | 190.00 | 4 | 35,453 | 0.01% |
|
| 2021/11/05 | 21.1 | 190.94 | 27.4 | 190.72 | 195.00 | -6.3 | 35,339 | -0.02% |
|
| 2021/11/04 | 15.1 | 192.13 | 40 | 191.99 | 190.00 | -25 | 34,840 | -0.07% |
|
| 2021/11/03 | 38.3 | 189.03 | 29.1 | 187.19 | 187.50 | 9.3 | 34,226 | 0.03% |
|
| 2021/11/02 | 53.1 | 196.30 | 64.3 | 193.92 | 196.00 | -11.2 | 33,303 | -0.03% |
|
| 2021/11/01 | 73.3 | 194.02 | 51 | 190.79 | 189.00 | 22.3 | 32,188 | 0.07% |
|
| 2021/10/29 | 65 | 182.12 | 54.2 | 184.85 | 190.00 | 10.8 | 31,402 | 0.03% |
|
| 2021/10/28 | 83.1 | 178.09 | 66.8 | 178.72 | 178.50 | 16.3 | 30,448 | 0.05% |
|
| 2021/10/27 | 2 | 168.75 | 10.2 | 170.72 | 171.50 | -8.2 | 28,531 | -0.03% |
|
| 2021/10/26 | 21 | 156.14 | 33 | 155.65 | 156.00 | -12 | 28,742 | -0.04% |
|
| 2021/10/25 | 22.3 | 148.62 | 44 | 149.28 | 150.50 | -21.7 | 29,124 | -0.07% |
|
| 2021/10/22 | 33 | 144.18 | 21 | 144.81 | 143.50 | 12 | 29,002 | 0.04% |
|
| 2021/10/21 | 17.1 | 144.18 | 20.4 | 143.90 | 142.00 | -3.3 | 28,860 | -0.01% |
|
| 2021/10/20 | 88.4 | 145.96 | 78.2 | 146.06 | 145.50 | 10.2 | 28,646 | 0.04% |
|
| 2021/10/19 | 19 | 137.50 | 26 | 139.23 | 141.50 | -7 | 27,469 | -0.03% |
|
| 2021/10/18 | 31 | 129.52 | 32 | 129.11 | 129.00 | -1 | 27,003 | 0.00% |
|
| 2021/10/15 | 14 | 123.71 | 22 | 124.16 | 126.00 | -8 | 27,093 | -0.03% |
|
| 2021/10/14 | 2 | 118.00 | 3.3 | 116.79 | 117.00 | -1.3 | 26,922 | 0.00% |
|
| 2021/10/13 | 11 | 118.32 | 5 | 118.70 | 116.00 | 6 | 26,806 | 0.02% |
|
| 2021/10/12 | 5 | 125.30 | 2 | 125.00 | 124.00 | 3 | 26,618 | 0.01% |
|
| 2021/10/08 | 1 | 127.00 | 6 | 129.58 | 130.00 | -5 | 26,985 | -0.02% |
|
| 2021/10/07 | 5 | 125.30 | 11 | 125.36 | 126.50 | -6 | 27,350 | -0.02% |
|
| 2021/10/06 | 4.5 | 124.56 | 1 | 122.00 | 121.50 | 3.5 | 27,579 | 0.01% |
|
| 2021/10/05 | 16 | 125.00 | 9 | 125.11 | 125.50 | 7 | 28,182 | 0.02% |
|
| 2021/10/04 | 6.3 | 123.67 | 7.3 | 125.55 | 122.50 | -1 | 28,552 | 0.00% |
|
| 2021/10/01 | 13 | 127.15 | 2 | 127.75 | 127.50 | 11 | 29,957 | 0.04% |
|
| 2021/09/30 | 34.3 | 130.53 | 22 | 131.41 | 132.00 | 12.3 | 30,758 | 0.04% |
|
| 2021/09/29 | 8.2 | 131.81 | 3 | 131.00 | 131.00 | 5.2 | 30,847 | 0.02% |
|
| 2021/09/28 | 11 | 132.68 | 11 | 133.82 | 137.00 | 0 | 31,223 | 0.00% |
|
| 2021/09/27 | 8.5 | 138.47 | 10 | 137.95 | 138.00 | -1.5 | 31,120 | 0.00% |
|
| 2021/09/24 | 3 | 143.50 | 16 | 144.34 | 143.00 | -13 | 31,299 | -0.04% |
|
| 2021/09/23 | 14 | 142.89 | 5 | 144.70 | 142.00 | 9 | 31,283 | 0.03% |
|
| 2021/09/22 | 18 | 141.61 | 0 | 0.00 | 141.00 | 18 | 31,298 | 0.06% |
|
| 2021/09/17 | 2 | 147.50 | 1.1 | 145.64 | 147.50 | 0.9 | 31,413 | 0.00% |
|
| 2021/09/16 | 3 | 145.83 | 12.1 | 146.54 | 145.50 | -9.1 | 31,702 | -0.03% |
|
| 2021/09/14 | 3.1 | 143.32 | 1 | 142.50 | 142.50 | 2.1 | 32,906 | 0.01% |
|
| 2021/09/13 | 2 | 143.25 | 0 | 144.00 | 144.50 | 2 | 34,201 | 0.01% |
|
| 2021/09/10 | 2 | 143.53 | 3 | 144.82 | 145.50 | -1 | 34,822 | 0.00% |
|
| 2021/09/09 | 25.1 | 143.64 | 25 | 143.16 | 144.00 | 0.1 | 35,693 | 0.00% |
|
| 2021/09/08 | 9 | 142.05 | 9 | 141.67 | 143.00 | 0 | 36,309 | 0.00% |
|
| 2021/09/07 | 6 | 147.33 | 10.1 | 148.42 | 148.50 | -4.1 | 36,278 | -0.01% |
|
| 2021/09/06 | 6.1 | 155.89 | 7 | 154.36 | 154.50 | -0.9 | 36,028 | 0.00% |
|
| 2021/09/03 | 16 | 152.63 | 28 | 152.41 | 155.00 | -12 | 36,071 | -0.03% |
|
| 2021/09/02 | 6.1 | 148.44 | 8 | 149.25 | 147.50 | -1.9 | 36,138 | -0.01% |
|
| 2021/09/01 | 2 | 148.50 | 5 | 148.90 | 148.50 | -3 | 36,936 | -0.01% |
|
| 2021/08/31 | 0.1 | 145.50 | 2.2 | 146.45 | 147.50 | -2.1 | 38,702 | -0.01% |
|
| 2021/08/30 | 15 | 147.97 | 22.3 | 147.77 | 148.00 | -7.3 | 40,199 | -0.02% |
|
| 2021/08/27 | 15.5 | 144.31 | 14 | 144.29 | 144.50 | 1.5 | 40,642 | 0.00% |
|
| 2021/08/26 | 9.1 | 143.38 | 5.2 | 140.02 | 139.50 | 3.9 | 41,119 | 0.01% |
|
| 2021/08/25 | 12 | 142.54 | 25.2 | 142.04 | 142.50 | -13.2 | 41,272 | -0.03% |
|
| 2021/08/24 | 8 | 138.06 | 3 | 138.17 | 136.50 | 5 | 41,305 | 0.01% |
|
| 2021/08/23 | 9.2 | 137.35 | 11 | 138.09 | 138.00 | -1.8 | 41,850 | 0.00% |
|
| 2021/08/20 | 9.4 | 133.69 | 6 | 133.83 | 134.00 | 3.4 | 41,914 | 0.01% |
|
| 2021/08/19 | 9 | 133.44 | 14 | 131.50 | 131.00 | -5 | 41,943 | -0.01% |
|
| 2021/08/18 | 9.2 | 133.17 | 7 | 131.29 | 138.00 | 2.2 | 41,982 | 0.01% |
|
| 2021/08/17 | 5 | 132.50 | 5 | 131.80 | 128.50 | 0 | 42,183 | 0.00% |
|
| 2021/08/16 | 6.1 | 135.64 | 8 | 134.00 | 136.50 | -1.9 | 42,389 | 0.00% |
|
| 2021/08/13 | 5 | 135.40 | 8 | 135.44 | 135.00 | -3 | 42,727 | -0.01% |
|
| 2021/08/12 | 1 | 141.00 | 13 | 140.12 | 142.00 | -12 | 42,740 | -0.03% |
|
| 2021/08/11 | 5 | 138.10 | 4.2 | 138.18 | 138.50 | 0.8 | 42,965 | 0.00% |
|
| 2021/08/10 | 39 | 140.71 | 31 | 140.76 | 141.00 | 8 | 43,419 | 0.02% |
|
| 2021/08/09 | 2 | 146.25 | 2.1 | 145.76 | 145.00 | -0.1 | 43,941 | 0.00% |
|
| 2021/08/06 | 6 | 145.50 | 3.1 | 145.68 | 146.00 | 2.9 | 44,561 | 0.01% |
|
| 2021/08/05 | 21.1 | 150.37 | 32.1 | 150.45 | 148.50 | -11 | 44,987 | -0.02% |
|
| 2021/08/04 | 30.2 | 147.79 | 9.1 | 148.11 | 147.00 | 21.1 | 45,362 | 0.05% |
|
| 2021/08/03 | 8 | 147.31 | 25.3 | 149.14 | 150.00 | -17.3 | 45,466 | -0.04% |
|
| 2021/08/02 | 14 | 145.29 | 11 | 145.14 | 145.50 | 3 | 45,164 | 0.01% |
|
| 2021/07/30 | 36.4 | 147.99 | 10.6 | 147.92 | 146.00 | 25.8 | 45,517 | 0.06% |
|
| 2021/07/29 | 29 | 148.98 | 60 | 149.40 | 151.50 | -31 | 45,311 | -0.07% |
|
| 2021/07/28 | 25.1 | 135.82 | 22 | 133.66 | 138.00 | 3.1 | 44,177 | 0.01% |
|
| 2021/07/27 | 22 | 142.00 | 17.1 | 142.76 | 142.00 | 4.9 | 44,252 | 0.01% |
|
| 2021/07/26 | 6 | 143.42 | 21.6 | 145.23 | 146.00 | -15.6 | 44,447 | -0.04% |
|
| 2021/07/23 | 42.1 | 141.77 | 12 | 145.13 | 139.50 | 30.1 | 45,863 | 0.07% |
|
| 2021/07/22 | 17 | 145.82 | 52.2 | 144.84 | 146.50 | -35.2 | 45,892 | -0.08% |
|
| 2021/07/21 | 25.1 | 141.45 | 16 | 142.09 | 137.50 | 9.1 | 45,871 | 0.02% |
|
| 2021/07/20 | 7.1 | 141.62 | 19 | 142.08 | 141.50 | -11.9 | 46,677 | -0.03% |
|
| 2021/07/19 | 10 | 141.80 | 3.2 | 142.04 | 142.00 | 6.8 | 46,741 | 0.01% |
|
| 2021/07/16 | 8 | 143.06 | 12 | 142.92 | 143.50 | -4 | 46,909 | -0.01% |
|
| 2021/07/15 | 51.5 | 144.17 | 45 | 143.66 | 143.50 | 6.5 | 46,916 | 0.01% |
|
| 2021/07/14 | 34 | 141.35 | 22 | 141.59 | 143.00 | 12 | 46,657 | 0.03% |
|
| 2021/07/13 | 14.1 | 141.79 | 28.4 | 139.26 | 136.00 | -14.3 | 46,685 | -0.03% |
|
| 2021/07/12 | 48.1 | 142.83 | 34 | 141.25 | 140.50 | 14 | 46,350 | 0.03% |
|
| 2021/07/09 | 24.2 | 141.56 | 22.5 | 142.21 | 142.50 | 1.7 | 45,699 | 0.00% |
|
| 2021/07/08 | 51.7 | 143.02 | 32.1 | 144.53 | 141.00 | 19.6 | 45,170 | 0.04% |
|
| 2021/07/07 | 18.2 | 137.84 | 35 | 138.00 | 137.00 | -16.8 | 43,617 | -0.04% |
|
| 2021/07/06 | 5.1 | 133.89 | 7 | 133.36 | 132.50 | -1.9 | 42,823 | 0.00% |
|
| 2021/07/05 | 20 | 132.60 | 31 | 132.05 | 132.00 | -11 | 42,622 | -0.03% |
|
| 2021/07/02 | 11 | 126.36 | 11 | 126.18 | 126.50 | 0 | 42,212 | 0.00% |
|
| 2021/07/01 | 8.2 | 124.10 | 8.3 | 123.38 | 123.50 | -0.1 | 42,277 | 0.00% |
|
| 2021/06/30 | 9 | 128.89 | 3 | 129.00 | 129.00 | 6 | 42,027 | 0.01% |
|
| 2021/06/29 | 6 | 129.33 | 6 | 130.17 | 127.50 | 0 | 42,316 | 0.00% |
|
| 2021/06/28 | 13 | 127.00 | 8 | 128.00 | 129.00 | 5 | 42,459 | 0.01% |
|
| 2021/06/25 | 12 | 129.25 | 12.1 | 129.36 | 127.50 | -0.1 | 43,049 | 0.00% |
|
| 2021/06/24 | 39.1 | 134.23 | 36 | 132.79 | 131.00 | 3.1 | 42,902 | 0.01% |
|
| 2021/06/23 | 65.2 | 136.31 | 58 | 133.69 | 132.00 | 7.2 | 42,736 | 0.02% |
|
| 2021/06/22 | 108 | 136.47 | 105 | 137.62 | 134.50 | 3 | 42,414 | 0.01% |
大買/大賣/
|
| 2021/06/21 | 43 | 131.91 | 48 | 132.07 | 131.00 | -5 | 41,300 | -0.01% |
|
| 2021/06/18 | 77.4 | 136.31 | 78 | 135.72 | 130.00 | -0.6 | 40,949 | 0.00% |
|
| 2021/06/17 | 81 | 131.36 | 127 | 133.35 | 134.00 | -46 | 40,204 | -0.11% |
大賣/
|
| 2021/06/16 | 75.6 | 128.85 | 75 | 127.01 | 126.00 | 0.6 | 39,790 | 0.00% |
|
| 2021/06/15 | 9 | 127.11 | 15 | 127.33 | 127.00 | -6 | 39,540 | -0.02% |
|
| 2021/06/11 | 55.3 | 126.30 | 46 | 125.23 | 124.50 | 9.3 | 39,293 | 0.02% |
|
| 2021/06/10 | 47.2 | 127.31 | 33 | 127.70 | 129.00 | 14.2 | 38,866 | 0.04% |
|
| 2021/06/09 | 77 | 128.84 | 52.1 | 129.33 | 127.00 | 24.9 | 38,364 | 0.06% |
|
| 2021/06/08 | 303.1 | 129.79 | 291 | 129.86 | 125.50 | 12.1 | 37,625 | 0.03% |
大買/大賣/
|
| 2021/06/07 | 121 | 122.98 | 193 | 125.53 | 127.50 | -72 | 35,915 | -0.20% |
大買/大賣/
|
| 2021/06/04 | 94 | 117.56 | 143 | 117.19 | 117.50 | -49 | 34,528 | -0.14% |
大賣/
|
| 2021/06/03 | 53 | 116.01 | 61.3 | 119.40 | 121.50 | -8.3 | 34,260 | -0.02% |
|
| 2021/06/02 | 49 | 112.29 | 48 | 112.03 | 110.50 | 1 | 33,571 | 0.00% |
|
| 2021/06/01 | 62 | 113.70 | 47.1 | 113.01 | 113.00 | 15 | 33,590 | 0.04% |
|
| 2021/05/31 | 69.1 | 109.46 | 33.3 | 111.70 | 112.50 | 35.8 | 33,698 | 0.11% |
|
| 2021/05/28 | 39 | 104.73 | 33 | 104.39 | 104.50 | 6 | 33,554 | 0.02% |
|
| 2021/05/27 | 7 | 100.79 | 14 | 101.07 | 101.00 | -7 | 33,888 | -0.02% |
|
| 2021/05/26 | 51 | 105.48 | 59.2 | 104.72 | 103.00 | -8.2 | 34,331 | -0.02% |
|
| 2021/05/25 | 73.4 | 106.04 | 68.6 | 106.30 | 105.50 | 4.8 | 35,061 | 0.01% |
|
| 2021/05/24 | 77.3 | 101.60 | 75 | 102.02 | 103.50 | 2.3 | 36,108 | 0.01% |
|
| 2021/05/21 | 15 | 99.78 | 42 | 99.57 | 100.50 | -27 | 37,302 | -0.07% |
|
| 2021/05/20 | 33 | 98.96 | 17 | 95.88 | 94.60 | 16 | 37,401 | 0.04% |
|
| 2021/05/19 | 46 | 99.64 | 19 | 98.46 | 98.10 | 27 | 37,295 | 0.07% |
|
| 2021/05/18 | 41 | 98.19 | 26 | 99.42 | 99.70 | 15 | 37,232 | 0.04% |
|
| 2021/05/17 | 44 | 94.20 | 53 | 93.35 | 93.10 | -9 | 37,215 | -0.02% |
|
| 2021/05/14 | 60 | 98.53 | 55 | 97.66 | 95.00 | 5 | 37,677 | 0.01% |
|
| 2021/05/13 | 39 | 93.14 | 42 | 94.58 | 94.60 | -3 | 38,375 | -0.01% |
|
| 2021/05/12 | 80.1 | 95.04 | 42.4 | 93.48 | 91.20 | 37.7 | 38,151 | 0.10% |
|
| 2021/05/11 | 42 | 97.42 | 200 | 96.88 | 96.40 | -158 | 37,916 | -0.42% |
大賣/鉅額交易
|
| 2021/05/10 | 31 | 104.05 | 39.3 | 102.29 | 101.50 | -8.3 | 37,896 | -0.02% |
|
| 2021/05/07 | 77 | 106.67 | 27 | 107.31 | 106.50 | 50 | 37,982 | 0.13% |
|
| 2021/05/06 | 115 | 103.37 | 51.1 | 105.16 | 106.50 | 63.9 | 37,971 | 0.17% |
大買/
|
| 2021/05/05 | 61 | 103.87 | 25.3 | 104.57 | 99.00 | 35.7 | 37,700 | 0.09% |
|
| 2021/05/04 | 22 | 104.39 | 34.2 | 103.88 | 104.50 | -12.2 | 37,873 | -0.03% |
|
| 2021/05/03 | 26.3 | 112.97 | 31 | 112.23 | 109.50 | -4.7 | 37,914 | -0.01% |
|
| 2021/04/29 | 69.5 | 115.76 | 46 | 116.08 | 115.00 | 23.5 | 38,351 | 0.06% |
|
| 2021/04/28 | 6 | 109.33 | 53 | 111.34 | 112.50 | -47 | 36,899 | -0.13% |
|
| 2021/04/27 | 22.4 | 101.75 | 25 | 101.82 | 102.50 | -2.6 | 36,684 | -0.01% |
|
| 2021/04/26 | 45.1 | 98.37 | 127 | 98.41 | 99.80 | -81.9 | 36,282 | -0.23% |
大賣/
|
| 2021/04/23 | 14 | 93.75 | 25 | 93.69 | 94.20 | -11 | 35,756 | -0.03% |
|
| 2021/04/22 | 11 | 91.84 | 6 | 93.47 | 90.80 | 5 | 36,308 | 0.01% |
|
| 2021/04/21 | 20 | 93.55 | 14 | 92.80 | 92.60 | 6 | 36,378 | 0.02% |
|
| 2021/04/20 | 9 | 93.24 | 6 | 93.30 | 93.30 | 3 | 37,309 | 0.01% |
|
| 2021/04/19 | 1 | 93.10 | 21.9 | 93.12 | 93.20 | -20.9 | 38,595 | -0.05% |
|
| 2021/04/16 | 6 | 88.35 | 10 | 89.75 | 90.10 | -4 | 38,726 | -0.01% |
|
| 2021/04/15 | 5 | 87.56 | 8.4 | 87.81 | 87.90 | -3.4 | 39,070 | -0.01% |
|
| 2021/04/14 | 5.5 | 85.77 | 3 | 87.47 | 87.50 | 2.5 | 39,642 | 0.01% |
|
| 2021/04/13 | 7 | 88.81 | 7 | 90.07 | 88.00 | 0 | 41,201 | 0.00% |
|
| 2021/04/12 | 11.1 | 90.59 | 0 | 0.00 | 89.60 | 11.1 | 42,270 | 0.03% |
|
| 2021/04/09 | 7 | 91.81 | 5 | 92.58 | 91.70 | 2 | 43,353 | 0.00% |
|
| 2021/04/08 | 9 | 92.28 | 48 | 92.66 | 92.90 | -39 | 43,479 | -0.09% |
|
| 2021/04/07 | 19 | 92.20 | 4 | 91.88 | 91.40 | 15 | 43,664 | 0.03% |
|
| 2021/04/06 | 1 | 93.10 | 21.1 | 92.99 | 93.10 | -20.1 | 43,839 | -0.05% |
|
| 2021/04/01 | 22 | 92.19 | 20 | 92.66 | 91.60 | 2 | 43,770 | 0.00% |
|
| 2021/03/31 | 12 | 91.86 | 6 | 91.73 | 91.50 | 6 | 43,520 | 0.01% |
|
| 2021/03/30 | 21 | 92.09 | 28.3 | 92.00 | 91.20 | -7.3 | 43,491 | -0.02% |
|
| 2021/03/29 | 11 | 89.76 | 7 | 90.06 | 89.80 | 4 | 43,283 | 0.01% |
|
| 2021/03/26 | 9 | 89.44 | 21 | 89.34 | 89.90 | -12 | 43,297 | -0.03% |
|
| 2021/03/25 | 20.5 | 86.98 | 9.5 | 87.61 | 85.90 | 11 | 43,389 | 0.03% |
|
| 2021/03/24 | 9.1 | 88.27 | 4 | 88.75 | 87.90 | 5.1 | 43,405 | 0.01% |
|
| 2021/03/23 | 19.1 | 88.65 | 18 | 88.74 | 88.00 | 1.1 | 44,490 | 0.00% |
|
| 2021/03/22 | 8 | 87.70 | 1 | 87.40 | 87.70 | 7 | 45,900 | 0.02% |
|
| 2021/03/19 | 17.1 | 89.81 | 4 | 89.95 | 89.00 | 13.1 | 46,716 | 0.03% |
|
| 2021/03/18 | 4 | 92.65 | 6 | 92.67 | 92.10 | -2 | 46,643 | 0.00% |
|
| 2021/03/17 | 2 | 91.05 | 4 | 91.25 | 90.90 | -2 | 47,115 | 0.00% |
|
| 2021/03/16 | 0 | 0.00 | 2 | 91.00 | 90.70 | -2 | 47,263 | 0.00% |
|
| 2021/03/15 | 2 | 91.00 | 13.5 | 91.71 | 90.60 | -11.5 | 47,636 | -0.02% |
|
| 2021/03/12 | 25.3 | 92.42 | 22 | 91.44 | 91.50 | 3.3 | 47,867 | 0.01% |
|
| 2021/03/11 | 14 | 91.14 | 5 | 91.74 | 92.90 | 9 | 47,966 | 0.02% |
|
| 2021/03/10 | 2.3 | 88.53 | 6 | 88.70 | 88.70 | -3.7 | 48,491 | -0.01% |
|
| 2021/03/09 | 13.3 | 87.63 | 11 | 87.00 | 86.60 | 2.3 | 48,790 | 0.00% |
|
| 2021/03/08 | 10 | 92.10 | 16 | 91.79 | 90.20 | -6 | 48,940 | -0.01% |
|
| 2021/03/05 | 25 | 91.52 | 18 | 92.09 | 91.20 | 7 | 50,104 | 0.01% |
|
| 2021/03/04 | 11.3 | 92.03 | 8.2 | 92.26 | 92.70 | 3.1 | 52,442 | 0.01% |
|
| 2021/03/03 | 24 | 91.86 | 15.5 | 92.04 | 91.80 | 8.5 | 53,757 | 0.02% |
|
| 2021/03/02 | 18 | 96.40 | 15 | 95.48 | 94.30 | 3 | 55,577 | 0.01% |
|
| 2021/02/26 | 16.2 | 94.63 | 11 | 95.75 | 97.50 | 5.2 | 56,057 | 0.01% |
|
| 2021/02/25 | 31.1 | 96.85 | 42 | 97.65 | 95.60 | -10.9 | 56,942 | -0.02% |
|
| 2021/02/24 | 85.2 | 100.78 | 64 | 100.99 | 97.00 | 21.2 | 57,015 | 0.04% |
|
| 2021/02/23 | 31 | 98.18 | 43.1 | 99.16 | 99.60 | -12.1 | 55,581 | -0.02% |
|
| 2021/02/22 | 21 | 94.87 | 36 | 94.73 | 95.40 | -15 | 54,311 | -0.03% |
|
| 2021/02/19 | 10 | 91.98 | 3 | 91.83 | 91.60 | 7 | 53,977 | 0.01% |
|
| 2021/02/18 | 4.9 | 91.37 | 6.3 | 91.11 | 91.60 | -1.4 | 54,251 | 0.00% |
|
| 2021/02/17 | 22.8 | 91.68 | 37 | 91.76 | 91.60 | -14.3 | 54,421 | -0.03% |
|
| 2021/02/05 | 38.4 | 87.97 | 96 | 87.57 | 89.70 | -57.6 | 54,179 | -0.11% |
|
| 2021/02/04 | 86.3 | 83.09 | 42.5 | 84.05 | 84.10 | 43.8 | 53,694 | 0.08% |
|
| 2021/02/03 | 23 | 87.43 | 11 | 86.95 | 86.30 | 12 | 53,575 | 0.02% |
|
| 2021/02/02 | 13 | 88.80 | 14 | 88.59 | 88.70 | -1 | 54,535 | 0.00% |
|
| 2021/02/01 | 45 | 85.53 | 16.1 | 85.69 | 85.80 | 28.9 | 54,538 | 0.05% |
|
| 2021/01/29 | 39.1 | 87.56 | 16 | 87.70 | 86.50 | 23.1 | 55,129 | 0.04% |
|
| 2021/01/28 | 32 | 88.50 | 14.3 | 89.03 | 88.10 | 17.7 | 55,493 | 0.03% |
|
| 2021/01/27 | 38 | 92.87 | 7 | 92.64 | 92.60 | 31 | 55,971 | 0.06% |
|
| 2021/01/26 | 25 | 96.32 | 21 | 96.48 | 94.00 | 4 | 56,395 | 0.01% |
|
| 2021/01/25 | 39.4 | 97.44 | 21 | 98.13 | 95.70 | 18.4 | 57,058 | 0.03% |
|
| 2021/01/22 | 38 | 99.69 | 67 | 100.18 | 101.00 | -29 | 57,884 | -0.05% |
|
| 2021/01/21 | 4 | 94.85 | 43 | 95.16 | 95.60 | -39 | 59,732 | -0.07% |
|
| 2021/01/20 | 15 | 93.80 | 7 | 93.57 | 92.40 | 8 | 61,407 | 0.01% |
|
| 2021/01/19 | 20 | 96.15 | 33 | 96.56 | 96.40 | -13 | 61,789 | -0.02% |
|
| 2021/01/18 | 36 | 96.16 | 21 | 96.92 | 95.00 | 15 | 61,976 | 0.02% |
|
| 2021/01/15 | 78.5 | 98.88 | 103 | 99.27 | 100.00 | -24.5 | 61,555 | -0.04% |
大賣/
|
| 2021/01/14 | 29 | 97.66 | 31 | 97.53 | 96.70 | -2 | 61,284 | 0.00% |
|
| 2021/01/13 | 86 | 99.77 | 49.4 | 99.39 | 97.60 | 36.7 | 61,781 | 0.06% |
|
| 2021/01/12 | 45 | 97.32 | 73 | 98.07 | 99.40 | -28 | 61,431 | -0.05% |
|
| 2021/01/11 | 42 | 93.08 | 45.1 | 93.47 | 94.90 | -3.1 | 60,811 | -0.01% |
|
| 2021/01/08 | 59 | 91.03 | 10.1 | 90.07 | 90.20 | 48.9 | 61,011 | 0.08% |
|
| 2021/01/07 | 28 | 92.50 | 25 | 92.80 | 92.10 | 3 | 61,312 | 0.00% |
|
| 2021/01/06 | 79.1 | 95.10 | 66 | 93.91 | 91.10 | 13.1 | 61,376 | 0.02% |
|
| 2021/01/05 | 28.3 | 91.64 | 55.1 | 92.39 | 94.30 | -26.9 | 60,159 | -0.04% |
|
| 2021/01/04 | 35 | 90.49 | 56 | 90.42 | 90.50 | -21 | 60,302 | -0.03% |
|
| 2020/12/31 | 23 | 87.46 | 24 | 87.82 | 87.40 | -1 | 60,960 | 0.00% |
|
| 2020/12/30 | 12 | 87.03 | 47 | 86.97 | 86.90 | -35 | 61,035 | -0.06% |
|
| 2020/12/29 | 9 | 85.43 | 27 | 86.13 | 85.70 | -18 | 61,404 | -0.03% |
|
| 2020/12/28 | 10 | 84.46 | 22 | 84.78 | 85.30 | -12 | 61,824 | -0.02% |
|
| 2020/12/25 | 8 | 84.48 | 10 | 84.93 | 84.00 | -2 | 62,192 | 0.00% |
|
| 2020/12/24 | 28 | 85.48 | 11 | 85.14 | 84.50 | 17 | 63,048 | 0.03% |
|
| 2020/12/23 | 29 | 85.43 | 78 | 85.51 | 86.20 | -49 | 63,601 | -0.08% |
|
| 2020/12/22 | 8 | 83.73 | 11 | 83.51 | 82.10 | -3 | 63,628 | 0.00% |
|
| 2020/12/21 | 27 | 83.29 | 35 | 83.83 | 84.40 | -8 | 63,914 | -0.01% |
|
| 2020/12/18 | 15 | 86.66 | 24 | 86.05 | 85.60 | -9 | 63,587 | -0.01% |
|
| 2020/12/17 | 77.1 | 87.80 | 75 | 87.63 | 86.00 | 2.1 | 63,837 | 0.00% |
|
| 2020/12/16 | 100 | 88.14 | 99 | 88.12 | 86.70 | 1 | 63,035 | 0.00% |
|
| 2020/12/15 | 35 | 85.25 | 57 | 85.29 | 85.80 | -22 | 61,831 | -0.04% |
|
| 2020/12/14 | 9 | 83.44 | 8 | 83.55 | 83.80 | 1 | 61,512 | 0.00% |
|
| 2020/12/11 | 34 | 82.77 | 19.8 | 82.83 | 81.60 | 14.2 | 61,773 | 0.02% |
|
| 2020/12/10 | 29 | 82.44 | 6.2 | 82.72 | 82.20 | 22.8 | 62,338 | 0.04% |
|
| 2020/12/09 | 11.4 | 84.05 | 7 | 83.50 | 83.20 | 4.4 | 62,771 | 0.01% |
|
| 2020/12/08 | 10.2 | 83.39 | 16 | 83.88 | 84.50 | -5.9 | 62,827 | -0.01% |
|
| 2020/12/07 | 14 | 82.41 | 4 | 82.05 | 82.00 | 10 | 62,863 | 0.02% |
|
| 2020/12/04 | 24 | 81.94 | 5.5 | 81.95 | 81.30 | 18.5 | 62,840 | 0.03% |
|
| 2020/12/03 | 14 | 83.90 | 25 | 84.00 | 83.70 | -11 | 62,580 | -0.02% |
|
| 2020/12/02 | 19 | 86.16 | 18 | 85.83 | 85.20 | 1 | 63,063 | 0.00% |
|
| 2020/12/01 | 79 | 85.62 | 32 | 86.17 | 84.70 | 47 | 63,151 | 0.07% |
|
| 2020/11/30 | 109 | 91.56 | 106.1 | 91.89 | 89.90 | 2.9 | 62,581 | 0.00% |
大買/大賣/
|
| 2020/11/27 | 141 | 90.44 | 140 | 90.27 | 90.40 | 1 | 60,742 | 0.00% |
大買/大賣/
|
| 2020/11/26 | 107 | 87.52 | 220.1 | 87.73 | 89.60 | -113.1 | 60,438 | -0.19% |
大買/大賣/鉅額交易
|
| 2020/11/25 | 51 | 83.25 | 25.1 | 83.14 | 83.10 | 25.9 | 58,650 | 0.04% |
|
| 2020/11/24 | 68 | 82.25 | 70 | 82.62 | 82.00 | -2 | 58,605 | 0.00% |
|
| 2020/11/23 | 34 | 78.15 | 55 | 78.41 | 78.70 | -21 | 57,910 | -0.04% |
|
| 2020/11/20 | 0 | 0.00 | 6 | 75.40 | 75.70 | -6 | 57,502 | -0.01% |
|
| 2020/11/19 | 28 | 75.89 | 24 | 75.13 | 74.90 | 4 | 58,172 | 0.01% |
|
| 2020/11/18 | 4 | 75.10 | 51 | 74.95 | 75.50 | -47 | 59,352 | -0.08% |
|
| 2020/11/17 | 22 | 75.22 | 15.2 | 75.53 | 74.60 | 6.8 | 61,134 | 0.01% |
|
| 2020/11/16 | 9 | 74.58 | 6.1 | 74.41 | 74.60 | 2.9 | 62,521 | 0.00% |
|
| 2020/11/13 | 28 | 72.57 | 43 | 72.62 | 74.10 | -15 | 63,706 | -0.02% |
|
| 2020/11/12 | 50 | 73.78 | 13 | 74.52 | 72.60 | 37 | 64,521 | 0.06% |
|
| 2020/11/11 | 52 | 73.73 | 76 | 74.00 | 74.30 | -24 | 65,185 | -0.04% |
|
| 2020/11/10 | 35 | 71.64 | 84 | 71.97 | 71.50 | -49 | 66,517 | -0.07% |
|
| 2020/11/09 | 6 | 69.80 | 9 | 69.87 | 69.50 | -3 | 69,019 | 0.00% |
|
| 2020/11/06 | 63.1 | 70.26 | 50 | 70.14 | 68.80 | 13.1 | 71,463 | 0.02% |
|
| 2020/11/05 | 26.1 | 69.00 | 23 | 68.95 | 68.80 | 3.1 | 72,740 | 0.00% |
|
| 2020/11/04 | 91 | 67.29 | 66 | 67.59 | 68.80 | 25 | 72,944 | 0.03% |
|
| 2020/11/03 | 31 | 66.48 | 38 | 66.95 | 66.30 | -7 | 72,802 | -0.01% |
|
| 2020/11/02 | 50 | 65.73 | 21 | 66.01 | 65.20 | 29 | 73,546 | 0.04% |
|
| 2020/10/30 | 76 | 68.72 | 71 | 68.91 | 68.20 | 5 | 74,091 | 0.01% |
|
| 2020/10/29 | 98.1 | 68.50 | 34 | 69.06 | 67.90 | 64.1 | 73,573 | 0.09% |
|
| 2020/10/28 | 159.2 | 76.17 | 96 | 75.46 | 74.90 | 63.2 | 71,088 | 0.09% |
大買/
|
| 2020/10/27 | 54 | 82.61 | 22 | 81.76 | 81.60 | 32 | 70,088 | 0.05% |
|
| 2020/10/26 | 25 | 84.64 | 33 | 84.69 | 85.40 | -8 | 70,887 | -0.01% |
|
| 2020/10/23 | 38 | 85.83 | 4 | 86.43 | 85.10 | 34 | 71,376 | 0.05% |
|
| 2020/10/22 | 32 | 86.53 | 31 | 86.65 | 87.30 | 1 | 72,429 | 0.00% |
|
| 2020/10/21 | 46 | 87.28 | 21 | 86.91 | 86.40 | 25 | 72,400 | 0.03% |
|
| 2020/10/20 | 25 | 85.88 | 90 | 87.40 | 88.00 | -65 | 71,906 | -0.09% |
|
| 2020/10/19 | 57 | 86.38 | 53 | 86.66 | 85.50 | 4 | 71,528 | 0.01% |
|
| 2020/10/16 | 45 | 86.09 | 48 | 86.68 | 83.70 | -3 | 71,336 | 0.00% |
|
| 2020/10/15 | 43 | 86.45 | 28 | 86.46 | 85.50 | 15 | 71,712 | 0.02% |
|
| 2020/10/14 | 22 | 85.74 | 34 | 85.95 | 85.60 | -12 | 71,470 | -0.02% |
|
| 2020/10/13 | 8 | 84.38 | 29 | 84.41 | 85.50 | -21 | 71,194 | -0.03% |
|
| 2020/10/12 | 90 | 85.95 | 111 | 85.86 | 85.20 | -21 | 70,769 | -0.03% |
大賣/
|
| 2020/10/08 | 48 | 83.49 | 120.2 | 82.87 | 84.80 | -72.2 | 69,865 | -0.10% |
大賣/
|
| 2020/10/07 | 16 | 78.72 | 18 | 78.56 | 79.00 | -2 | 68,398 | 0.00% |
|
| 2020/10/06 | 34 | 78.59 | 48 | 78.31 | 77.70 | -14 | 68,258 | -0.02% |
|
| 2020/10/05 | 14 | 77.04 | 40 | 77.26 | 78.20 | -26 | 67,908 | -0.04% |
|
| 2020/09/30 | 29 | 74.02 | 16 | 74.14 | 74.40 | 13 | 67,513 | 0.02% |
|
| 2020/09/29 | 52 | 76.32 | 28 | 76.63 | 74.10 | 24 | 67,447 | 0.04% |
|
| 2020/09/28 | 43 | 77.03 | 48 | 76.76 | 77.50 | -5 | 67,495 | -0.01% |
|
| 2020/09/25 | 26 | 72.48 | 49 | 72.68 | 72.50 | -23 | 68,043 | -0.03% |
|
| 2020/09/24 | 39.1 | 74.99 | 13 | 75.05 | 73.80 | 26.1 | 68,601 | 0.04% |
|
| 2020/09/23 | 9 | 77.92 | 6 | 77.67 | 77.30 | 3 | 68,536 | 0.00% |
|
| 2020/09/22 | 40 | 78.07 | 23 | 77.88 | 77.40 | 17 | 69,533 | 0.02% |
|
| 2020/09/21 | 7 | 78.86 | 20 | 78.12 | 78.90 | -13 | 70,822 | -0.02% |
|
| 2020/09/18 | 30 | 78.82 | 8 | 78.68 | 78.20 | 22 | 70,780 | 0.03% |
|
| 2020/09/17 | 9 | 78.48 | 35.1 | 79.10 | 80.20 | -26.1 | 71,756 | -0.04% |
|
| 2020/09/16 | 27 | 78.09 | 45 | 77.75 | 77.90 | -18 | 71,586 | -0.03% |
|
| 2020/09/15 | 62 | 77.22 | 49 | 77.71 | 76.30 | 13 | 71,361 | 0.02% |
|
| 2020/09/14 | 35 | 74.08 | 42 | 75.20 | 76.00 | -7 | 70,461 | -0.01% |
|
| 2020/09/11 | 34.1 | 72.41 | 40 | 72.00 | 72.30 | -5.9 | 70,578 | -0.01% |
|
| 2020/09/10 | 10 | 72.70 | 7 | 72.89 | 72.90 | 3 | 70,539 | 0.00% |
|
| 2020/09/09 | 17 | 73.30 | 15 | 72.76 | 73.90 | 2 | 70,631 | 0.00% |
|
| 2020/09/08 | 14 | 73.82 | 26 | 73.33 | 73.20 | -12 | 70,710 | -0.02% |
|
| 2020/09/07 | 45 | 72.78 | 29 | 73.12 | 72.10 | 16 | 70,942 | 0.02% |
|
| 2020/09/04 | 34 | 76.40 | 11 | 76.16 | 75.70 | 23 | 71,624 | 0.03% |
|
| 2020/09/03 | 24 | 78.76 | 40.1 | 78.91 | 78.60 | -16.1 | 72,189 | -0.02% |
|
| 2020/09/02 | 27 | 76.83 | 24 | 76.88 | 76.80 | 3 | 71,634 | 0.00% |
|
| 2020/09/01 | 42 | 75.67 | 68 | 75.72 | 77.40 | -26 | 71,278 | -0.04% |
|
| 2020/08/31 | 78.1 | 74.92 | 49 | 75.27 | 73.60 | 29.1 | 70,230 | 0.04% |
|
| 2020/08/28 | 34 | 74.92 | 34 | 75.43 | 74.50 | 0 | 70,159 | 0.00% |
|
| 2020/08/27 | 54 | 78.95 | 10 | 78.68 | 77.30 | 44 | 69,615 | 0.06% |
|
| 2020/08/26 | 30 | 79.20 | 69 | 79.55 | 79.60 | -39 | 70,441 | -0.06% |
|
| 2020/08/25 | 49.2 | 79.56 | 33 | 79.81 | 78.70 | 16.2 | 71,019 | 0.02% |
|
| 2020/08/24 | 38 | 78.14 | 62.2 | 78.67 | 79.20 | -24.2 | 70,251 | -0.03% |
|
| 2020/08/21 | 54 | 81.65 | 50 | 81.32 | 80.60 | 4 | 69,177 | 0.01% |
|
| 2020/08/20 | 124 | 81.94 | 55.2 | 83.95 | 79.70 | 68.9 | 67,258 | 0.10% |
大買/
|
| 2020/08/19 | 53 | 87.06 | 108 | 87.48 | 88.50 | -55 | 65,728 | -0.08% |
大賣/
|
| 2020/08/18 | 39 | 84.46 | 55 | 84.45 | 84.10 | -16 | 64,433 | -0.02% |
|
| 2020/08/17 | 60 | 84.20 | 47 | 83.98 | 83.00 | 13 | 63,683 | 0.02% |
|
| 2020/08/14 | 118.2 | 83.13 | 104 | 83.04 | 85.00 | 14.2 | 62,732 | 0.02% |
大買/大賣/
|
| 2020/08/13 | 284 | 86.93 | 214.1 | 84.76 | 80.60 | 69.9 | 60,857 | 0.11% |
大買/大賣/
|
| 2020/08/12 | 121.2 | 85.55 | 116 | 87.19 | 89.00 | 5.2 | 58,690 | 0.01% |
大買/大賣/
|
| 2020/08/11 | 93 | 79.19 | 105 | 79.89 | 81.60 | -12 | 56,951 | -0.02% |
大賣/
|
| 2020/08/10 | 22 | 76.63 | 149 | 76.45 | 76.00 | -127 | 55,194 | -0.23% |
大賣/鉅額交易
|
| 2020/08/07 | 31 | 75.86 | 30 | 75.77 | 75.50 | 1 | 54,697 | 0.00% |
|
| 2020/08/06 | 387.2 | 75.57 | 379 | 75.78 | 76.10 | 8.2 | 54,167 | 0.02% |
大買/大賣/
|
| 2020/08/05 | 113 | 72.09 | 57 | 72.61 | 73.70 | 56 | 52,876 | 0.11% |
大買/
|
| 2020/08/04 | 135 | 66.78 | 82.8 | 66.28 | 67.00 | 52.2 | 51,476 | 0.10% |
大買/
|
| 2020/08/03 | 67 | 63.93 | 21 | 63.85 | 63.40 | 46 | 51,017 | 0.09% |
|
| 2020/07/31 | 59 | 63.06 | 66.1 | 64.54 | 64.30 | -7.1 | 51,372 | -0.01% |
|
| 2020/07/30 | 46 | 61.41 | 90 | 61.28 | 62.90 | -44 | 50,629 | -0.09% |
|
| 2020/07/29 | 107 | 58.55 | 48 | 58.59 | 59.00 | 59 | 49,351 | 0.12% |
大買/
|
| 2020/07/28 | 63 | 58.21 | 115 | 58.79 | 59.40 | -52 | 48,793 | -0.11% |
大賣/
|
| 2020/07/27 | 18 | 56.43 | 65 | 56.42 | 56.50 | -47 | 48,176 | -0.10% |
|
| 2020/07/24 | 52 | 55.24 | 22 | 55.25 | 54.70 | 30 | 49,017 | 0.06% |
|
| 2020/07/23 | 26 | 56.72 | 29 | 56.97 | 56.30 | -3 | 49,234 | -0.01% |
|
| 2020/07/22 | 23 | 56.49 | 27 | 56.84 | 56.50 | -4 | 49,184 | -0.01% |
|
| 2020/07/21 | 95 | 56.29 | 249 | 56.71 | 56.60 | -154 | 48,638 | -0.32% |
大賣/鉅額交易
|
| 2020/07/20 | 13 | 52.78 | 11 | 52.65 | 53.40 | 2 | 47,666 | 0.00% |
|
| 2020/07/17 | 18 | 52.24 | 14 | 51.46 | 50.80 | 4 | 47,414 | 0.01% |
|
| 2020/07/16 | 3 | 52.70 | 0 | 0.00 | 52.40 | 3 | 47,493 | 0.01% |
|
| 2020/07/15 | 44 | 53.55 | 22 | 52.94 | 51.80 | 22 | 47,550 | 0.05% |
|
| 2020/07/14 | 52 | 52.86 | 38.3 | 52.95 | 52.20 | 13.7 | 47,732 | 0.03% |
|
| 2020/07/13 | 37 | 54.30 | 3 | 54.90 | 53.90 | 34 | 47,803 | 0.07% |
|
| 2020/07/10 | 12 | 55.04 | 12 | 54.73 | 54.40 | 0 | 48,323 | 0.00% |
|
| 2020/07/09 | 8 | 56.56 | 467 | 57.00 | 56.50 | -459 | 48,738 | -0.94% |
大賣/鉅額交易
|
| 2020/07/08 | 8 | 56.96 | 102 | 56.60 | 56.30 | -94 | 49,117 | -0.19% |
大賣/
|
| 2020/07/07 | 40 | 56.46 | 46 | 55.74 | 55.90 | -6 | 48,970 | -0.01% |
|
| 2020/07/06 | 60 | 56.91 | 38 | 56.88 | 57.30 | 22 | 48,832 | 0.05% |
|
| 2020/07/03 | 34 | 51.58 | 57 | 52.15 | 53.50 | -23 | 48,232 | -0.05% |
|
| 2020/07/02 | 1 | 50.00 | 8 | 50.40 | 50.80 | -7 | 47,947 | -0.01% |
|
| 2020/07/01 | 81 | 50.41 | 31 | 50.00 | 49.45 | 50 | 47,983 | 0.10% |
|
| 2020/06/30 | 14 | 49.00 | 69 | 49.39 | 50.10 | -55 | 47,110 | -0.12% |
|
| 2020/06/29 | 10 | 46.93 | 9 | 46.97 | 46.30 | 1 | 46,253 | 0.00% |
|
| 2020/06/24 | 31 | 47.62 | 124 | 47.61 | 47.00 | -93 | 46,104 | -0.20% |
大賣/
|
| 2020/06/23 | 18 | 46.38 | 20 | 46.28 | 46.10 | -2 | 45,327 | 0.00% |
|
| 2020/06/22 | 3 | 45.80 | 23 | 45.97 | 45.85 | -20 | 45,315 | -0.04% |
|
| 2020/06/19 | 19 | 45.92 | 18 | 45.78 | 45.95 | 1 | 45,664 | 0.00% |
|
| 2020/06/18 | 21 | 45.58 | 25 | 45.63 | 45.75 | -4 | 45,725 | -0.01% |
|
| 2020/06/17 | 9 | 44.96 | 1 | 45.55 | 45.00 | 8 | 45,501 | 0.02% |
|
| 2020/06/16 | 11 | 45.06 | 21 | 45.00 | 45.00 | -10 | 45,354 | -0.02% |
|
| 2020/06/15 | 25 | 44.53 | 13 | 44.46 | 44.00 | 12 | 45,893 | 0.03% |
|
| 2020/06/12 | 16 | 44.75 | 14 | 44.69 | 44.80 | 2 | 45,967 | 0.00% |
|
| 2020/06/11 | 73 | 45.92 | 85 | 46.06 | 44.65 | -12 | 45,829 | -0.03% |
|
| 2020/06/10 | 12 | 44.34 | 306 | 45.22 | 45.20 | -294 | 44,609 | -0.66% |
大賣/鉅額交易
|
| 2020/06/09 | 3 | 43.40 | 7 | 43.59 | 43.30 | -4 | 43,921 | -0.01% |
|
| 2020/06/08 | 17 | 44.28 | 40 | 44.72 | 43.85 | -23 | 44,642 | -0.05% |
|
| 2020/06/05 | 20 | 45.03 | 116 | 45.19 | 44.80 | -96 | 44,671 | -0.21% |
大賣/
|
| 2020/06/04 | 5 | 44.36 | 57 | 44.50 | 44.80 | -52 | 44,895 | -0.12% |
|
| 2020/06/03 | 23 | 43.42 | 35 | 43.55 | 43.80 | -12 | 44,819 | -0.03% |
|
| 2020/06/02 | 111 | 45.05 | 110 | 44.66 | 43.40 | 1 | 44,441 | 0.00% |
大買/大賣/
|
| 2020/06/01 | 36 | 42.53 | 144 | 42.84 | 44.10 | -108 | 43,713 | -0.25% |
大賣/鉅額交易
|
| 2020/05/29 | 12 | 40.26 | 0 | 0.00 | 40.10 | 12 | 42,868 | 0.03% |
|
| 2020/05/28 | 76 | 41.18 | 68 | 40.76 | 40.40 | 8 | 43,321 | 0.02% |
|
| 2020/05/27 | 16 | 40.33 | 10 | 40.21 | 39.90 | 6 | 43,190 | 0.01% |
|
| 2020/05/26 | 24 | 40.08 | 32 | 40.07 | 40.00 | -8 | 43,422 | -0.02% |
|
| 2020/05/25 | 38 | 39.17 | 27 | 38.92 | 39.40 | 11 | 43,314 | 0.03% |
|
| 2020/05/22 | 21 | 39.62 | 5 | 39.70 | 39.15 | 16 | 43,210 | 0.04% |
|
| 2020/05/21 | 15 | 40.54 | 34 | 40.63 | 40.75 | -19 | 42,963 | -0.04% |
|
| 2020/05/20 | 30 | 39.66 | 36 | 39.68 | 39.60 | -6 | 42,730 | -0.01% |
|
| 2020/05/19 | 242 | 37.92 | 97 | 37.51 | 39.10 | 145 | 42,249 | 0.34% |
大買/鉅額交易
|
| 2020/05/18 | 86 | 39.89 | 8 | 39.59 | 39.55 | 78 | 40,794 | 0.19% |
|
| 2020/05/15 | 13 | 43.36 | 14 | 43.18 | 43.90 | -1 | 39,772 | 0.00% |
|
| 2020/05/14 | 121 | 43.87 | 13 | 43.92 | 42.80 | 108 | 39,458 | 0.27% |
大買/鉅額交易
|
| 2020/05/13 | 24 | 44.55 | 2 | 44.93 | 44.70 | 22 | 39,414 | 0.06% |
|
| 2020/05/12 | 50 | 44.71 | 13 | 45.16 | 45.00 | 37 | 39,518 | 0.09% |
|
| 2020/05/11 | 110 | 44.97 | 7 | 45.37 | 44.95 | 103 | 40,066 | 0.26% |
大買/鉅額交易
|
| 2020/05/08 | 13 | 44.52 | 5 | 44.78 | 44.70 | 8 | 39,944 | 0.02% |
|
| 2020/05/07 | 11 | 44.21 | 28 | 44.46 | 44.30 | -17 | 39,895 | -0.04% |
|
| 2020/05/06 | 6 | 43.13 | 19 | 42.93 | 43.05 | -13 | 39,295 | -0.03% |
|
| 2020/05/05 | 16 | 43.19 | 8 | 43.41 | 42.50 | 8 | 39,282 | 0.02% |
|
| 2020/05/04 | 11 | 42.25 | 28 | 42.63 | 43.00 | -17 | 39,354 | -0.04% |
|
| 2020/04/30 | 25 | 42.89 | 10 | 42.93 | 42.85 | 15 | 39,758 | 0.04% |
|
| 2020/04/29 | 21 | 41.72 | 29 | 41.56 | 42.00 | -8 | 39,510 | -0.02% |
|
| 2020/04/28 | 9 | 39.12 | 26 | 38.94 | 39.45 | -17 | 38,831 | -0.04% |
|
| 2020/04/27 | 10 | 37.95 | 61 | 38.38 | 38.30 | -51 | 38,629 | -0.13% |
|
| 2020/04/24 | 8 | 37.67 | 4 | 37.54 | 37.45 | 4 | 38,706 | 0.01% |
|
| 2020/04/23 | 10 | 37.84 | 11 | 37.92 | 37.60 | -1 | 38,911 | 0.00% |
|
| 2020/04/22 | 8 | 36.44 | 2 | 36.95 | 37.45 | 6 | 39,313 | 0.02% |
|
| 2020/04/21 | 33 | 36.92 | 9 | 37.12 | 36.65 | 24 | 39,455 | 0.06% |
|
| 2020/04/20 | 19 | 38.17 | 16 | 38.02 | 38.10 | 3 | 40,149 | 0.01% |
|
| 2020/04/17 | 53 | 38.32 | 7 | 38.68 | 38.10 | 46 | 40,384 | 0.11% |
|
| 2020/04/16 | 33 | 37.95 | 24 | 38.11 | 38.10 | 9 | 40,082 | 0.02% |
|
| 2020/04/15 | 53 | 38.66 | 33 | 38.27 | 37.40 | 20 | 39,668 | 0.05% |
|
| 2020/04/14 | 40 | 37.43 | 39 | 37.78 | 38.15 | 1 | 38,970 | 0.00% |
|
| 2020/04/13 | 13 | 36.10 | 14 | 36.14 | 35.55 | -1 | 38,277 | 0.00% |
|
| 2020/04/10 | 15 | 34.72 | 21 | 34.53 | 35.00 | -6 | 37,686 | -0.02% |
|
| 2020/04/09 | 20 | 34.76 | 29 | 34.79 | 34.70 | -9 | 37,724 | -0.02% |
|
| 2020/04/08 | 26 | 33.71 | 27 | 33.95 | 34.00 | -1 | 37,357 | 0.00% |
|
| 2020/04/07 | 20 | 32.94 | 66 | 33.10 | 33.15 | -46 | 36,620 | -0.13% |
|
| 2020/04/06 | 57 | 31.31 | 17 | 31.86 | 31.35 | 40 | 35,705 | 0.11% |
|
| 2020/04/01 | 51 | 31.74 | 49 | 31.82 | 31.70 | 2 | 35,234 | 0.01% |
|
| 2020/03/31 | 37 | 32.32 | 52 | 32.37 | 32.00 | -15 | 35,038 | -0.04% |
|
| 2020/03/30 | 3 | 29.58 | 3 | 30.25 | 30.90 | 0 | 34,207 | 0.00% |
|
| 2020/03/27 | 27 | 31.54 | 22 | 30.97 | 30.25 | 5 | 34,448 | 0.01% |
|
| 2020/03/26 | 13 | 30.58 | 12 | 30.73 | 31.00 | 1 | 34,488 | 0.00% |
|
| 2020/03/25 | 26 | 30.91 | 31 | 30.68 | 31.10 | -5 | 34,099 | -0.01% |
|
| 2020/03/24 | 21 | 28.78 | 21 | 28.95 | 28.60 | 0 | 33,725 | 0.00% |
|
| 2020/03/23 | 24 | 27.03 | 18 | 27.09 | 27.05 | 6 | 33,364 | 0.02% |
|
| 2020/03/20 | 3 | 26.30 | 15 | 26.51 | 27.05 | -12 | 33,143 | -0.04% |
|
| 2020/03/19 | 44 | 25.17 | 67 | 25.13 | 24.60 | -23 | 33,038 | -0.07% |
|
| 2020/03/18 | 40 | 26.96 | 58 | 27.43 | 26.20 | -18 | 32,226 | -0.06% |
|
| 2020/03/17 | 58 | 26.91 | 31 | 27.26 | 26.50 | 27 | 31,953 | 0.08% |
|
| 2020/03/16 | 13 | 30.39 | 5 | 28.95 | 28.40 | 8 | 31,401 | 0.03% |
|
| 2020/03/13 | 18 | 30.47 | 4 | 30.74 | 31.45 | 14 | 31,149 | 0.04% |
|
| 2020/03/12 | 41 | 34.66 | 0 | 0.00 | 33.70 | 41 | 30,591 | 0.13% |
|
| 2020/03/11 | 23 | 38.18 | 7 | 39.54 | 37.40 | 16 | 29,728 | 0.05% |
|
| 2020/03/10 | 15 | 38.28 | 22 | 39.01 | 38.95 | -7 | 29,350 | -0.02% |
|
| 2020/03/09 | 8 | 40.16 | 2 | 40.03 | 39.50 | 6 | 28,782 | 0.02% |
|
| 2020/03/06 | 2 | 41.70 | 0 | 0.00 | 41.60 | 2 | 28,629 | 0.01% |
|
| 2020/03/05 | 11 | 42.25 | 75 | 43.00 | 41.90 | -64 | 29,206 | -0.22% |
|
| 2020/03/04 | 26 | 41.67 | 11 | 41.60 | 41.40 | 15 | 28,573 | 0.05% |
|
| 2020/03/03 | 8 | 41.38 | 61 | 41.95 | 41.45 | -53 | 28,765 | -0.18% |
|
| 2020/03/02 | 22 | 39.26 | 8 | 39.13 | 39.25 | 14 | 28,375 | 0.05% |
|
| 2020/02/27 | 14 | 39.65 | 3 | 40.40 | 40.00 | 11 | 28,339 | 0.04% |
|
| 2020/02/26 | 9 | 41.67 | 12 | 41.90 | 41.25 | -3 | 28,229 | -0.01% |
|
| 2020/02/25 | 6 | 41.85 | 5 | 42.12 | 41.75 | 1 | 28,242 | 0.00% |
|
| 2020/02/24 | 31 | 42.00 | 33 | 42.40 | 42.45 | -2 | 28,228 | -0.01% |
|
| 2020/02/21 | 2 | 42.00 | 2 | 41.80 | 41.70 | 0 | 28,350 | 0.00% |
|
| 2020/02/20 | 43 | 42.16 | 5 | 42.54 | 42.00 | 38 | 28,511 | 0.13% |
|
| 2020/02/19 | 69 | 41.83 | 40 | 41.75 | 41.75 | 29 | 28,704 | 0.10% |
|
| 2020/02/18 | 10 | 41.06 | 10 | 41.25 | 41.10 | 0 | 29,215 | 0.00% |
|
| 2020/02/17 | 12 | 41.14 | 12 | 41.49 | 41.35 | 0 | 29,396 | 0.00% |
|
| 2020/02/14 | 12 | 41.67 | 9 | 41.58 | 41.50 | 3 | 29,899 | 0.01% |
|
| 2020/02/13 | 10 | 42.56 | 5 | 42.55 | 42.05 | 5 | 30,681 | 0.02% |
|
| 2020/02/12 | 14 | 42.06 | 33 | 41.70 | 42.85 | -19 | 31,059 | -0.06% |
|
| 2020/02/11 | 8 | 40.26 | 0 | 0.00 | 40.30 | 8 | 30,346 | 0.03% |
|
| 2020/02/10 | 3 | 38.00 | 6 | 39.40 | 39.85 | -3 | 30,380 | -0.01% |
|
| 2020/02/07 | 4 | 39.25 | 0 | 0.00 | 38.90 | 4 | 30,561 | 0.01% |
|
| 2020/02/06 | 8 | 40.10 | 7 | 40.06 | 40.20 | 1 | 30,529 | 0.00% |
|
| 2020/02/05 | 17 | 39.78 | 5 | 40.12 | 39.15 | 12 | 30,330 | 0.04% |
|
| 2020/02/04 | 22 | 39.41 | 24 | 39.20 | 40.25 | -2 | 29,924 | -0.01% |
|
| 2020/02/03 | 15 | 36.82 | 27 | 36.61 | 36.75 | -12 | 29,326 | -0.04% |
|
| 2020/01/31 | 12 | 39.48 | 11 | 38.53 | 38.65 | 1 | 29,221 | 0.00% |
|
| 2020/01/30 | 9 | 40.39 | 4 | 40.51 | 40.35 | 5 | 28,739 | 0.02% |
|
| 2020/01/20 | 5 | 44.15 | 17 | 44.37 | 44.80 | -12 | 28,516 | -0.04% |
|
| 2020/01/17 | 11 | 43.76 | 0 | 0.00 | 43.25 | 11 | 28,408 | 0.04% |
|
| 2020/01/16 | 43 | 44.05 | 2 | 44.15 | 43.60 | 41 | 28,750 | 0.14% |
|
| 2020/01/15 | 41 | 45.32 | 32 | 44.83 | 44.75 | 9 | 28,458 | 0.03% |
|
| 2020/01/14 | 12 | 45.09 | 48 | 45.37 | 45.40 | -36 | 29,106 | -0.12% |
|
| 2020/01/13 | 23 | 43.27 | 17 | 43.43 | 43.90 | 6 | 28,019 | 0.02% |
|
| 2020/01/10 | 9 | 41.77 | 60 | 41.91 | 42.40 | -51 | 27,883 | -0.18% |
|
| 2020/01/09 | 28 | 41.08 | 25 | 41.19 | 41.05 | 3 | 28,095 | 0.01% |
|
| 2020/01/08 | 29 | 40.52 | 21 | 40.55 | 40.45 | 8 | 28,732 | 0.03% |
|
| 2020/01/07 | 19 | 41.36 | 19 | 41.62 | 41.30 | 0 | 29,020 | 0.00% |
|
| 2020/01/06 | 42 | 41.25 | 17 | 41.44 | 41.35 | 25 | 29,488 | 0.08% |
|
| 2020/01/03 | 46 | 43.14 | 14 | 42.92 | 42.50 | 32 | 29,657 | 0.11% |
|
| 2020/01/02 | 14 | 43.20 | 47 | 42.99 | 43.60 | -33 | 29,556 | -0.11% |
|
| 2019/12/31 | 8 | 41.86 | 9 | 42.03 | 42.00 | -1 | 29,407 | 0.00% |
|
| 2019/12/30 | 7 | 41.56 | 13 | 41.77 | 41.80 | -6 | 29,720 | -0.02% |
|
| 2019/12/27 | 6 | 41.48 | 12 | 41.59 | 41.65 | -6 | 29,875 | -0.02% |
|
| 2019/12/26 | 15 | 41.30 | 7 | 41.52 | 41.10 | 8 | 30,009 | 0.03% |
|
| 2019/12/25 | 14 | 41.62 | 6 | 41.65 | 41.50 | 8 | 30,110 | 0.03% |
|
| 2019/12/24 | 33 | 41.60 | 15 | 41.99 | 42.25 | 18 | 30,221 | 0.06% |
|
| 2019/12/23 | 743 | 42.90 | 9 | 42.69 | 41.50 | 734 | 29,838 | 2.46% |
大買/鉅額交易
|
| 2019/12/20 | 16 | 43.77 | 6 | 44.08 | 44.10 | 10 | 29,535 | 0.03% |
|
| 2019/12/19 | 25 | 44.23 | 11 | 44.40 | 43.90 | 14 | 29,698 | 0.05% |
|
| 2019/12/18 | 5 | 44.87 | 2 | 45.00 | 44.80 | 3 | 29,918 | 0.01% |
|
| 2019/12/17 | 6 | 45.95 | 11 | 46.00 | 45.75 | -5 | 30,235 | -0.02% |
|
| 2019/12/16 | 0 | 0.00 | 14 | 45.06 | 45.40 | -14 | 30,282 | -0.05% |
|
| 2019/12/13 | 9 | 44.28 | 3 | 44.05 | 44.30 | 6 | 30,577 | 0.02% |
|
| 2019/12/12 | 2 | 44.75 | 15 | 44.91 | 44.75 | -13 | 30,970 | -0.04% |
|
| 2019/12/11 | 3 | 44.02 | 5 | 44.17 | 43.90 | -2 | 31,881 | -0.01% |
|
| 2019/12/10 | 7 | 43.59 | 1 | 43.65 | 44.00 | 6 | 32,413 | 0.02% |
|
| 2019/12/09 | 6 | 44.88 | 2 | 44.65 | 44.35 | 4 | 32,396 | 0.01% |
|
| 2019/12/06 | 23 | 44.85 | 11 | 44.94 | 44.75 | 12 | 33,039 | 0.04% |
|
| 2019/12/05 | 17 | 44.82 | 7 | 44.91 | 44.60 | 10 | 33,533 | 0.03% |
|
| 2019/12/04 | 12 | 44.30 | 1 | 44.50 | 44.20 | 11 | 34,215 | 0.03% |
|
| 2019/12/03 | 7 | 44.21 | 5 | 44.63 | 44.80 | 2 | 36,255 | 0.01% |
|
| 2019/12/02 | 32 | 44.51 | 4 | 44.39 | 44.15 | 28 | 36,548 | 0.08% |
|
| 2019/11/29 | 24 | 46.42 | 0 | 0.00 | 46.15 | 24 | 37,032 | 0.06% |
|
| 2019/11/28 | 40 | 47.64 | 20 | 47.90 | 47.00 | 20 | 36,977 | 0.05% |
|
| 2019/11/27 | 3 | 46.93 | 3 | 47.20 | 47.00 | 0 | 36,689 | 0.00% |
|
| 2019/11/26 | 16 | 46.61 | 1 | 47.50 | 46.35 | 15 | 36,692 | 0.04% |
|
| 2019/11/25 | 18 | 46.53 | 0 | 0.00 | 46.35 | 18 | 36,504 | 0.05% |
|
| 2019/11/22 | 17 | 47.14 | 3 | 47.55 | 47.00 | 14 | 36,500 | 0.04% |
|
| 2019/11/21 | 12 | 48.17 | 2 | 48.00 | 48.00 | 10 | 36,640 | 0.03% |
|
| 2019/11/20 | 10 | 48.22 | 7 | 48.71 | 48.80 | 3 | 37,003 | 0.01% |
|
| 2019/11/19 | 7 | 48.69 | 0 | 0.00 | 48.55 | 7 | 37,762 | 0.02% |
|
| 2019/11/18 | 6 | 49.48 | 3 | 49.77 | 49.65 | 3 | 37,745 | 0.01% |
|
| 2019/11/15 | 12 | 49.19 | 12 | 49.80 | 48.50 | 0 | 37,910 | 0.00% |
|
| 2019/11/14 | 1 | 48.55 | 7 | 48.57 | 48.10 | -6 | 37,402 | -0.02% |
|
| 2019/11/13 | 51 | 48.48 | 32 | 48.56 | 48.30 | 19 | 37,744 | 0.05% |
|
| 2019/11/12 | 5 | 48.00 | 25.3 | 48.89 | 50.00 | -20.3 | 38,117 | -0.05% |
|
| 2019/11/11 | 3 | 47.53 | 32 | 47.40 | 47.10 | -29 | 38,339 | -0.08% |
|
| 2019/11/08 | 20 | 45.97 | 17 | 46.09 | 46.00 | 3 | 37,832 | 0.01% |
|
| 2019/11/07 | 15 | 45.13 | 9 | 45.42 | 45.90 | 6 | 38,154 | 0.02% |
|
| 2019/11/06 | 29 | 45.79 | 6 | 45.65 | 45.20 | 23 | 38,583 | 0.06% |
|
| 2019/11/05 | 9 | 47.68 | 5 | 47.95 | 47.50 | 4 | 38,615 | 0.01% |
|
| 2019/11/04 | 1 | 47.65 | 3 | 47.60 | 47.40 | -2 | 39,116 | -0.01% |
|
| 2019/11/01 | 4 | 46.94 | 0 | 0.00 | 47.20 | 4 | 39,316 | 0.01% |
|
| 2019/10/31 | 3 | 47.28 | 1 | 48.05 | 47.15 | 2 | 40,213 | 0.00% |
|
| 2019/10/30 | 23 | 48.01 | 9 | 47.94 | 48.25 | 14 | 40,268 | 0.03% |
|
| 2019/10/29 | 23 | 47.27 | 15 | 46.85 | 46.90 | 8 | 40,202 | 0.02% |
|
| 2019/10/28 | 11 | 47.97 | 8 | 47.81 | 47.50 | 3 | 40,359 | 0.01% |
|
| 2019/10/25 | 21 | 47.78 | 30 | 48.16 | 48.20 | -9 | 40,460 | -0.02% |
|
| 2019/10/24 | 27 | 48.53 | 26 | 48.54 | 48.15 | 1 | 40,493 | 0.00% |
|
| 2019/10/23 | 5 | 48.24 | 10 | 48.09 | 48.25 | -5 | 40,302 | -0.01% |
|
| 2019/10/22 | 39 | 47.87 | 39 | 47.82 | 48.25 | 0 | 40,503 | 0.00% |
|
| 2019/10/21 | 9 | 45.93 | 4 | 45.85 | 45.85 | 5 | 40,114 | 0.01% |
|
| 2019/10/18 | 8 | 46.66 | 2 | 46.55 | 46.20 | 6 | 40,718 | 0.01% |
|
| 2019/10/17 | 5 | 47.43 | 4 | 47.25 | 47.00 | 1 | 42,029 | 0.00% |
|
| 2019/10/16 | 9 | 47.47 | 31 | 47.60 | 47.80 | -22 | 43,605 | -0.05% |
|
| 2019/10/15 | 15 | 46.58 | 18 | 46.87 | 46.55 | -3 | 43,671 | -0.01% |
|
| 2019/10/14 | 12 | 44.79 | 28 | 44.95 | 46.35 | -16 | 43,508 | -0.04% |
|
| 2019/10/09 | 30 | 43.75 | 5 | 43.89 | 43.10 | 25 | 43,186 | 0.06% |
|
| 2019/10/08 | 8 | 46.24 | 6 | 45.90 | 45.60 | 2 | 43,288 | 0.00% |
|
| 2019/10/07 | 20 | 46.48 | 36 | 46.39 | 46.40 | -16 | 43,819 | -0.04% |
|
| 2019/10/04 | 13 | 45.79 | 12 | 45.90 | 45.30 | 1 | 44,048 | 0.00% |
|
| 2019/10/03 | 28 | 44.18 | 23 | 44.42 | 45.15 | 5 | 44,257 | 0.01% |
|
| 2019/10/02 | 1 | 44.30 | 0 | 0.00 | 44.80 | 1 | 44,342 | 0.00% |
|
| 2019/10/01 | 4 | 44.21 | 9 | 44.12 | 44.20 | -5 | 44,433 | -0.01% |
|
| 2019/09/27 | 11 | 44.08 | 2 | 45.30 | 43.65 | 9 | 44,569 | 0.02% |
|
| 2019/09/26 | 12 | 45.62 | 5 | 45.71 | 45.20 | 7 | 44,804 | 0.02% |
|
| 2019/09/25 | 17 | 45.57 | 8 | 45.63 | 45.50 | 9 | 45,212 | 0.02% |
|
| 2019/09/24 | 3 | 47.20 | 13 | 46.94 | 46.65 | -10 | 45,998 | -0.02% |
|
| 2019/09/23 | 37 | 47.30 | 41 | 47.59 | 47.65 | -4 | 46,264 | -0.01% |
|
| 2019/09/20 | 8 | 45.88 | 12 | 46.38 | 46.50 | -4 | 46,602 | -0.01% |
|
| 2019/09/19 | 15 | 46.44 | 8 | 46.64 | 46.50 | 7 | 46,573 | 0.02% |
|
| 2019/09/18 | 13 | 46.57 | 15 | 46.34 | 46.30 | -2 | 46,481 | 0.00% |
|
| 2019/09/17 | 18 | 46.34 | 18 | 46.73 | 46.10 | 0 | 46,224 | 0.00% |
|
| 2019/09/16 | 27 | 45.85 | 34 | 45.98 | 46.80 | -7 | 46,336 | -0.02% |
|
| 2019/09/12 | 19 | 44.41 | 21 | 44.35 | 44.95 | -2 | 46,632 | 0.00% |
|
| 2019/09/11 | 8 | 43.55 | 2.1 | 43.49 | 43.25 | 5.9 | 47,238 | 0.01% |
|
| 2019/09/10 | 10 | 43.10 | 9 | 43.26 | 43.05 | 1 | 47,453 | 0.00% |
|
| 2019/09/09 | 3 | 44.60 | 6 | 44.62 | 44.80 | -3 | 47,335 | -0.01% |
|
| 2019/09/06 | 17 | 44.13 | 20 | 44.18 | 43.85 | -3 | 47,198 | -0.01% |
|
| 2019/09/05 | 30 | 44.10 | 78 | 43.31 | 44.65 | -48 | 46,991 | -0.10% |
|
| 2019/09/04 | 0 | 0.00 | 7 | 41.04 | 41.25 | -7 | 45,506 | -0.02% |
|
| 2019/09/03 | 48 | 41.24 | 20 | 41.47 | 39.80 | 28 | 46,523 | 0.06% |
|
| 2019/09/02 | 0 | 0.00 | 10 | 39.63 | 40.00 | -10 | 46,195 | -0.02% |
|
| 2019/08/30 | 7 | 39.27 | 10 | 39.66 | 39.05 | -3 | 46,240 | -0.01% |
|
| 2019/08/29 | 11 | 38.99 | 24 | 39.11 | 39.05 | -13 | 46,775 | -0.03% |
|
| 2019/08/28 | 10 | 38.66 | 11 | 38.83 | 38.85 | -1 | 46,957 | 0.00% |
|
| 2019/08/27 | 24 | 38.74 | 6 | 39.34 | 38.55 | 18 | 47,307 | 0.04% |
|
| 2019/08/26 | 22 | 38.93 | 6 | 39.11 | 38.80 | 16 | 47,564 | 0.03% |
|
| 2019/08/23 | 53 | 40.51 | 36 | 40.62 | 40.65 | 17 | 47,781 | 0.04% |
|
| 2019/08/22 | 9 | 40.91 | 67 | 40.72 | 41.10 | -58 | 47,682 | -0.12% |
|
| 2019/08/21 | 27 | 39.67 | 11 | 40.05 | 39.55 | 16 | 46,899 | 0.03% |
|
| 2019/08/20 | 19 | 40.04 | 33 | 40.28 | 39.90 | -14 | 47,010 | -0.03% |
|
| 2019/08/19 | 1 | 39.45 | 2 | 39.50 | 39.70 | -1 | 47,277 | 0.00% |
|
| 2019/08/16 | 53 | 40.00 | 12 | 39.52 | 39.25 | 41 | 48,111 | 0.09% |
|
| 2019/08/15 | 16 | 38.65 | 19 | 39.41 | 39.85 | -3 | 48,224 | -0.01% |
|
| 2019/08/14 | 20 | 39.43 | 45 | 39.26 | 39.00 | -25 | 47,799 | -0.05% |
|
| 2019/08/13 | 25 | 37.61 | 18 | 37.45 | 37.10 | 7 | 47,419 | 0.01% |
|
| 2019/08/12 | 39 | 38.11 | 39 | 38.05 | 38.05 | 0 | 48,458 | 0.00% |
|
| 2019/08/08 | 8 | 37.04 | 44 | 37.39 | 38.15 | -36 | 49,224 | -0.07% |
|
| 2019/08/07 | 66 | 36.77 | 49 | 36.89 | 36.35 | 17 | 49,545 | 0.03% |
|
| 2019/08/06 | 29 | 34.80 | 24 | 35.17 | 35.75 | 5 | 49,334 | 0.01% |
|
| 2019/08/05 | 24 | 36.59 | 17 | 36.94 | 35.90 | 7 | 49,294 | 0.01% |
|
| 2019/08/02 | 55 | 35.89 | 51 | 36.57 | 36.65 | 4 | 49,868 | 0.01% |
|
| 2019/08/01 | 38 | 37.30 | 26 | 37.63 | 37.25 | 12 | 49,421 | 0.02% |
|
| 2019/07/31 | 32 | 38.00 | 10 | 38.20 | 38.00 | 22 | 49,781 | 0.04% |
|
| 2019/07/30 | 6 | 39.42 | 8 | 39.23 | 38.70 | -2 | 49,785 | 0.00% |
|
| 2019/07/29 | 3 | 40.60 | 1 | 40.80 | 40.20 | 2 | 50,021 | 0.00% |
|
| 2019/07/26 | 3 | 40.77 | 8 | 41.19 | 41.15 | -5 | 50,057 | -0.01% |
|
| 2019/07/25 | 26 | 40.64 | 29 | 40.56 | 40.60 | -3 | 50,000 | -0.01% |
|
| 2019/07/24 | 22 | 40.43 | 32 | 40.49 | 39.50 | -10 | 50,101 | -0.02% |
|
| 2019/07/23 | 63 | 40.69 | 37 | 40.52 | 40.20 | 26 | 50,660 | 0.05% |
|
| 2019/07/22 | 13 | 40.95 | 18 | 41.12 | 41.75 | -5 | 50,543 | -0.01% |
|
| 2019/07/19 | 42 | 41.34 | 36 | 41.37 | 40.60 | 6 | 50,467 | 0.01% |
|
| 2019/07/18 | 47 | 39.07 | 83.3 | 39.11 | 39.50 | -36.3 | 49,616 | -0.07% |
|
| 2019/07/17 | 18 | 37.39 | 26 | 37.49 | 37.15 | -8 | 48,002 | -0.02% |
|
| 2019/07/16 | 5 | 37.23 | 2 | 37.18 | 36.85 | 3 | 47,536 | 0.01% |
|
| 2019/07/15 | 6 | 36.57 | 30 | 37.08 | 37.20 | -24 | 48,060 | -0.05% |
|
| 2019/07/12 | 21 | 37.47 | 18 | 37.38 | 36.70 | 3 | 48,068 | 0.01% |
|
| 2019/07/11 | 20 | 36.78 | 36 | 36.89 | 37.50 | -16 | 47,836 | -0.03% |
|
| 2019/07/10 | 19 | 36.03 | 6 | 36.08 | 35.80 | 13 | 47,672 | 0.03% |
|
| 2019/07/09 | 22 | 35.84 | 16 | 35.79 | 35.30 | 6 | 47,496 | 0.01% |
|
| 2019/07/08 | 6 | 37.02 | 19 | 37.05 | 37.15 | -13 | 47,678 | -0.03% |
|
| 2019/07/05 | 7 | 37.27 | 7 | 37.46 | 37.45 | 0 | 48,388 | 0.00% |
|
| 2019/07/04 | 17 | 37.25 | 16 | 37.45 | 37.30 | 1 | 49,413 | 0.00% |
|
| 2019/07/03 | 34 | 37.76 | 11 | 37.35 | 37.20 | 23 | 50,337 | 0.05% |
|
| 2019/07/02 | 13 | 38.40 | 7 | 38.41 | 38.50 | 6 | 51,725 | 0.01% |
|
| 2019/07/01 | 21 | 38.33 | 88 | 38.50 | 38.75 | -67 | 52,740 | -0.13% |
|
| 2019/06/28 | 24 | 35.65 | 16 | 35.60 | 35.25 | 8 | 52,305 | 0.02% |
|
| 2019/06/27 | 15 | 35.13 | 35 | 35.57 | 35.50 | -20 | 53,133 | -0.04% |
|
| 2019/06/26 | 22 | 34.16 | 33 | 34.21 | 34.50 | -11 | 53,161 | -0.02% |
|
| 2019/06/25 | 31 | 34.14 | 2 | 34.20 | 34.00 | 29 | 53,193 | 0.05% |
|
| 2019/06/24 | 8 | 34.39 | 17 | 34.23 | 34.60 | -9 | 53,604 | -0.02% |
|
| 2019/06/21 | 17 | 35.30 | 13 | 34.94 | 34.55 | 4 | 54,627 | 0.01% |
|
| 2019/06/20 | 62 | 35.40 | 45 | 35.36 | 35.40 | 17 | 54,301 | 0.03% |
|
| 2019/06/19 | 9 | 33.83 | 34 | 33.81 | 34.75 | -25 | 53,334 | -0.05% |
|
| 2019/06/18 | 18 | 31.39 | 17 | 31.46 | 31.60 | 1 | 52,857 | 0.00% |
|
| 2019/06/17 | 13 | 32.13 | 12 | 32.20 | 32.00 | 1 | 53,956 | 0.00% |
|
| 2019/06/14 | 21 | 32.38 | 10 | 32.16 | 31.80 | 11 | 54,160 | 0.02% |
|
| 2019/06/13 | 14 | 33.28 | 2 | 32.75 | 32.60 | 12 | 54,797 | 0.02% |
|
| 2019/06/12 | 5 | 33.34 | 7 | 33.16 | 32.95 | -2 | 54,846 | 0.00% |
|
| 2019/06/11 | 24 | 32.21 | 50 | 32.87 | 33.50 | -26 | 54,597 | -0.05% |
|
| 2019/06/10 | 23 | 30.35 | 80 | 30.00 | 31.00 | -57 | 53,189 | -0.11% |
|
| 2019/06/06 | 29 | 28.68 | 7 | 28.77 | 28.65 | 22 | 52,550 | 0.04% |
|
| 2019/06/05 | 34 | 29.70 | 18 | 30.28 | 28.70 | 16 | 52,461 | 0.03% |
|
| 2019/06/04 | 24 | 29.39 | 99 | 29.34 | 29.45 | -75 | 52,060 | -0.14% |
|
| 2019/06/03 | 67 | 29.13 | 17 | 29.24 | 28.70 | 50 | 52,433 | 0.10% |
|
| 2019/05/31 | 35 | 29.37 | 53 | 29.44 | 29.95 | -18 | 52,430 | -0.03% |
|
| 2019/05/30 | 48 | 28.75 | 15 | 28.83 | 28.60 | 33 | 52,743 | 0.06% |
|
| 2019/05/29 | 24 | 27.66 | 31 | 28.11 | 28.65 | -7 | 52,975 | -0.01% |
|
| 2019/05/28 | 25 | 28.18 | 20 | 28.36 | 28.00 | 5 | 52,718 | 0.01% |
|
| 2019/05/27 | 20 | 28.24 | 23 | 28.48 | 28.15 | -3 | 52,957 | -0.01% |
|
| 2019/05/24 | 65 | 28.35 | 33 | 28.43 | 28.00 | 32 | 52,971 | 0.06% |
|
| 2019/05/23 | 28 | 28.49 | 39 | 28.46 | 28.30 | -11 | 52,209 | -0.02% |
|
| 2019/05/22 | 35 | 31.11 | 12 | 31.53 | 30.45 | 23 | 51,339 | 0.04% |
|
| 2019/05/21 | 22 | 30.80 | 21 | 30.60 | 31.15 | 1 | 50,851 | 0.00% |
|
| 2019/05/20 | 20 | 30.68 | 18 | 30.98 | 30.45 | 2 | 50,485 | 0.00% |
|
| 2019/05/17 | 29 | 32.32 | 13 | 32.56 | 31.60 | 16 | 49,911 | 0.03% |
|
| 2019/05/16 | 48 | 35.87 | 6 | 36.13 | 34.70 | 42 | 48,884 | 0.09% |
|
| 2019/05/15 | 3 | 36.97 | 27 | 36.93 | 37.50 | -24 | 48,004 | -0.05% |
|
| 2019/05/14 | 13 | 35.53 | 10 | 35.20 | 35.00 | 3 | 47,407 | 0.01% |
|
| 2019/05/13 | 4 | 35.16 | 20 | 35.61 | 35.80 | -16 | 47,291 | -0.03% |
|
| 2019/05/10 | 28 | 34.57 | 23 | 34.92 | 34.40 | 5 | 47,036 | 0.01% |
|
| 2019/05/09 | 12 | 34.60 | 12 | 34.22 | 33.80 | 0 | 46,479 | 0.00% |
|
| 2019/05/08 | 8 | 35.28 | 14 | 35.27 | 35.60 | -6 | 46,563 | -0.01% |
|
| 2019/05/07 | 6 | 34.68 | 11 | 34.39 | 34.55 | -5 | 46,466 | -0.01% |
|
| 2019/05/06 | 48 | 32.79 | 14 | 32.82 | 33.05 | 34 | 46,278 | 0.07% |
|
| 2019/05/03 | 4 | 34.96 | 3 | 34.93 | 34.80 | 1 | 46,117 | 0.00% |
|
| 2019/05/02 | 5 | 34.01 | 9 | 34.11 | 34.40 | -4 | 46,079 | -0.01% |
|
| 2019/04/30 | 13 | 33.67 | 44 | 33.81 | 34.45 | -31 | 46,322 | -0.07% |
|
| 2019/04/29 | 22 | 33.26 | 11 | 32.76 | 32.50 | 11 | 45,976 | 0.02% |
|
| 2019/04/26 | 27 | 36.55 | 2 | 36.53 | 36.05 | 25 | 45,347 | 0.06% |
|
| 2019/04/25 | 8 | 37.29 | 21 | 37.54 | 37.95 | -13 | 44,961 | -0.03% |
|
| 2019/04/24 | 26 | 37.41 | 29 | 37.48 | 37.95 | -3 | 44,559 | -0.01% |
|
| 2019/04/23 | 6 | 36.48 | 2 | 36.40 | 36.25 | 4 | 44,060 | 0.01% |
|
| 2019/04/22 | 8 | 37.74 | 5 | 37.55 | 37.60 | 3 | 44,178 | 0.01% |
|
| 2019/04/19 | 10 | 38.20 | 28 | 37.75 | 37.60 | -18 | 44,972 | -0.04% |
|
| 2019/04/18 | 7 | 38.23 | 28 | 37.55 | 37.00 | -21 | 44,786 | -0.05% |
|
| 2019/04/17 | 3 | 38.15 | 8 | 37.95 | 37.55 | -5 | 46,337 | -0.01% |
|
| 2019/04/16 | 18 | 38.05 | 16 | 37.99 | 37.25 | 2 | 46,299 | 0.00% |
|
| 2019/04/15 | 4 | 37.10 | 6 | 37.08 | 37.10 | -2 | 46,543 | 0.00% |
|
| 2019/04/12 | 19 | 36.77 | 14 | 36.95 | 36.70 | 5 | 47,031 | 0.01% |
|
| 2019/04/11 | 20 | 36.61 | 27 | 36.73 | 36.25 | -7 | 47,585 | -0.01% |
|
| 2019/04/10 | 20 | 36.46 | 28 | 36.65 | 36.00 | -8 | 47,233 | -0.02% |
|
| 2019/04/09 | 46 | 37.26 | 25 | 37.09 | 36.35 | 21 | 46,493 | 0.05% |
|
| 2019/04/08 | 33 | 37.73 | 11 | 37.69 | 39.25 | 22 | 46,201 | 0.05% |
|
| 2019/04/03 | 16 | 34.96 | 85 | 35.85 | 36.05 | -69 | 44,730 | -0.15% |
|
| 2019/04/02 | 17 | 32.76 | 16 | 32.67 | 32.95 | 1 | 43,720 | 0.00% |
|
| 2019/04/01 | 62 | 31.47 | 121 | 31.80 | 32.30 | -59 | 43,301 | -0.14% |
大賣/
|
| 2019/03/29 | 36 | 30.02 | 30 | 29.79 | 29.60 | 6 | 41,989 | 0.01% |
|
| 2019/03/28 | 11 | 29.16 | 12 | 29.39 | 29.90 | -1 | 41,685 | 0.00% |
|
| 2019/03/27 | 55 | 29.39 | 30 | 29.38 | 29.65 | 25 | 42,032 | 0.06% |
|
| 2019/03/26 | 90 | 29.45 | 53 | 29.70 | 28.80 | 37 | 42,145 | 0.09% |
|
| 2019/03/25 | 13 | 29.70 | 7 | 29.81 | 30.30 | 6 | 41,759 | 0.01% |
|
| 2019/03/22 | 18 | 29.79 | 7 | 29.80 | 29.85 | 11 | 42,580 | 0.03% |
|
| 2019/03/21 | 34 | 30.03 | 37 | 30.04 | 30.15 | -3 | 43,142 | -0.01% |
|
| 2019/03/20 | 60 | 29.45 | 119 | 29.70 | 29.20 | -59 | 43,479 | -0.14% |
大賣/
|
| 2019/03/19 | 3 | 28.32 | 7 | 28.39 | 27.80 | -4 | 43,091 | -0.01% |
|
| 2019/03/18 | 3 | 27.73 | 163 | 27.49 | 28.45 | -160 | 43,621 | -0.37% |
大賣/鉅額交易
|
| 2019/03/15 | 31 | 26.22 | 74.3 | 26.32 | 25.90 | -43.3 | 44,889 | -0.10% |
|
| 2019/03/14 | 5 | 25.49 | 27 | 25.53 | 25.45 | -22 | 45,411 | -0.05% |
|
| 2019/03/12 | 0 | 0.00 | 3 | 25.00 | 24.80 | -3 | 46,127 | -0.01% |
|
| 2019/03/11 | 6 | 24.63 | 0 | 0.00 | 24.40 | 6 | 46,637 | 0.01% |
|
| 2019/03/08 | 35 | 24.63 | 12 | 24.81 | 24.90 | 23 | 47,477 | 0.05% |
|
| 2019/03/07 | 5 | 25.25 | 29 | 25.12 | 25.25 | -24 | 48,383 | -0.05% |
|
| 2019/03/06 | 32 | 24.65 | 36 | 24.81 | 24.65 | -4 | 48,546 | -0.01% |
|
| 2019/03/05 | 45 | 24.85 | 18 | 24.96 | 24.60 | 27 | 48,447 | 0.06% |
|
| 2019/03/04 | 14 | 25.29 | 26 | 25.27 | 26.25 | -12 | 48,144 | -0.02% |
|
| 2019/02/27 | 8 | 24.10 | 4 | 24.45 | 24.10 | 4 | 47,438 | 0.01% |
|
| 2019/02/26 | 9 | 24.75 | 10 | 24.64 | 24.25 | -1 | 47,534 | 0.00% |
|
| 2019/02/25 | 8 | 24.28 | 22 | 23.48 | 24.55 | -14 | 47,565 | -0.03% |
|
| 2019/02/22 | 19 | 23.33 | 18 | 23.47 | 23.15 | 1 | 47,565 | 0.00% |
|
| 2019/02/21 | 4 | 23.40 | 10 | 23.56 | 23.45 | -6 | 47,940 | -0.01% |
|
| 2019/02/20 | 18 | 23.63 | 10 | 23.79 | 23.45 | 8 | 48,306 | 0.02% |
|
| 2019/02/19 | 14 | 23.80 | 28 | 23.98 | 23.90 | -14 | 49,978 | -0.03% |
|
| 2019/02/18 | 24 | 24.09 | 25 | 24.24 | 23.70 | -1 | 51,142 | 0.00% |
|
| 2019/02/15 | 2 | 24.05 | 14 | 23.83 | 24.20 | -12 | 51,091 | -0.02% |
|
| 2019/02/14 | 14 | 24.22 | 1 | 24.20 | 24.20 | 13 | 51,262 | 0.03% |
|
| 2019/02/13 | 0 | 0.00 | 18 | 23.85 | 24.10 | -18 | 51,254 | -0.04% |
|
| 2019/02/12 | 17 | 23.60 | 19 | 23.70 | 23.50 | -2 | 50,880 | 0.00% |
|
| 2019/02/11 | 7 | 23.26 | 28 | 23.15 | 23.25 | -21 | 50,453 | -0.04% |
|
| 2019/01/30 | 16 | 22.74 | 2 | 22.85 | 22.50 | 14 | 50,157 | 0.03% |
|
| 2019/01/29 | 10 | 22.51 | 26 | 22.61 | 22.85 | -16 | 49,844 | -0.03% |
|
| 2019/01/28 | 26 | 22.39 | 28 | 22.38 | 22.35 | -2 | 49,256 | 0.00% |
|
| 2019/01/25 | 0 | 0.00 | 3 | 21.70 | 21.70 | -3 | 48,865 | -0.01% |
|
| 2019/01/24 | 10 | 21.70 | 8 | 21.61 | 21.60 | 2 | 48,687 | 0.00% |
|
| 2019/01/23 | 5 | 21.00 | 5 | 21.15 | 21.15 | 0 | 48,309 | 0.00% |
|
| 2019/01/22 | 20 | 21.28 | 1 | 21.65 | 21.35 | 19 | 48,270 | 0.04% |
|
| 2019/01/21 | 19 | 22.31 | 15 | 22.18 | 22.10 | 4 | 48,107 | 0.01% |
|
| 2019/01/18 | 1 | 21.85 | 11 | 22.06 | 22.15 | -10 | 47,932 | -0.02% |
|
| 2019/01/17 | 1 | 21.85 | 2 | 21.65 | 21.45 | -1 | 47,527 | 0.00% |
|
| 2019/01/16 | 5 | 21.39 | 14 | 21.51 | 21.55 | -9 | 47,486 | -0.02% |
|
| 2019/01/15 | 2 | 21.20 | 4 | 21.28 | 21.10 | -2 | 47,224 | 0.00% |
|
| 2019/01/14 | 17 | 21.10 | 5 | 20.84 | 21.05 | 12 | 47,003 | 0.03% |
|
| 2019/01/11 | 46 | 21.30 | 30 | 21.23 | 21.20 | 16 | 46,587 | 0.03% |
|
| 2019/01/10 | 11 | 22.15 | 11 | 22.19 | 22.10 | 0 | 45,563 | 0.00% |
|
| 2019/01/09 | 55 | 22.58 | 12 | 22.43 | 22.05 | 43 | 45,111 | 0.10% |
|
| 2019/01/08 | 10 | 24.32 | 12 | 24.52 | 24.45 | -2 | 43,553 | 0.00% |
|
| 2019/01/07 | 7 | 24.76 | 13 | 24.68 | 24.10 | -6 | 43,384 | -0.01% |
|
| 2019/01/04 | 32 | 23.79 | 27 | 23.91 | 23.90 | 5 | 42,886 | 0.01% |
|
| 2019/01/03 | 15 | 23.47 | 32 | 23.71 | 24.20 | -17 | 42,612 | -0.04% |
|
| 2019/01/02 | 16 | 22.94 | 25 | 22.97 | 23.10 | -9 | 42,096 | -0.02% |
|
| 2018/12/28 | 46 | 22.67 | 20 | 22.54 | 22.30 | 26 | 41,712 | 0.06% |
|
| 2018/12/27 | 14 | 22.54 | 27 | 22.69 | 23.20 | -13 | 41,775 | -0.03% |
|
| 2018/12/26 | 7 | 21.98 | 32 | 21.73 | 21.20 | -25 | 40,818 | -0.06% |
|
| 2018/12/25 | 20 | 22.40 | 11 | 22.36 | 22.05 | 9 | 40,503 | 0.02% |
|
| 2018/12/24 | 63 | 23.13 | 43 | 23.15 | 23.45 | 20 | 40,305 | 0.05% |
|
| 2018/12/22 | 0 | 0.00 | 1 | 22.85 | 22.60 | -1 | 40,166 | 0.00% |
|
| 2018/12/21 | 18 | 22.81 | 13 | 22.91 | 22.90 | 5 | 40,995 | 0.01% |
|
| 2018/12/20 | 10 | 22.49 | 27 | 22.51 | 22.95 | -17 | 40,686 | -0.04% |
|
| 2018/12/19 | 56 | 22.71 | 32 | 22.54 | 22.25 | 24 | 40,167 | 0.06% |
|
| 2018/12/18 | 64 | 22.97 | 44 | 22.95 | 23.10 | 20 | 40,020 | 0.05% |
|
| 2018/12/17 | 12 | 22.98 | 15 | 22.55 | 22.45 | -3 | 39,933 | -0.01% |
|
| 2018/12/14 | 21 | 23.24 | 21 | 23.16 | 22.60 | 0 | 39,015 | 0.00% |
|
| 2018/12/13 | 21 | 23.28 | 12 | 23.14 | 22.95 | 9 | 38,567 | 0.02% |
|
| 2018/12/12 | 20 | 24.28 | 30 | 24.25 | 24.20 | -10 | 38,480 | -0.03% |
|
| 2018/12/11 | 72 | 24.72 | 87 | 24.73 | 24.65 | -15 | 39,611 | -0.04% |
|
| 2018/12/10 | 84 | 24.08 | 84 | 24.27 | 24.45 | 0 | 39,067 | 0.00% |
|
| 2018/12/07 | 19 | 22.52 | 31 | 22.75 | 23.35 | -12 | 37,090 | -0.03% |
|
| 2018/12/06 | 17 | 22.13 | 14 | 22.60 | 21.25 | 3 | 36,201 | 0.01% |
|
| 2018/12/05 | 5 | 22.55 | 21 | 22.49 | 22.90 | -16 | 35,368 | -0.05% |
|
| 2018/12/04 | 17 | 22.65 | 3 | 22.50 | 22.55 | 14 | 35,143 | 0.04% |
|
| 2018/12/03 | 13 | 22.32 | 18 | 22.65 | 22.75 | -5 | 34,558 | -0.01% |
|
| 2018/11/30 | 10 | 21.21 | 40 | 21.20 | 21.15 | -30 | 33,688 | -0.09% |
|
| 2018/11/29 | 8 | 20.20 | 23 | 20.24 | 20.00 | -15 | 32,619 | -0.05% |
|
| 2018/11/28 | 5 | 19.90 | 7 | 19.96 | 19.95 | -2 | 32,253 | -0.01% |
|
| 2018/11/27 | 6 | 19.03 | 18 | 19.21 | 20.00 | -12 | 32,012 | -0.04% |
|
| 2018/11/26 | 6 | 19.04 | 0 | 0.00 | 18.75 | 6 | 31,484 | 0.02% |
|
| 2018/11/23 | 9 | 18.87 | 11 | 18.70 | 18.70 | -2 | 31,339 | -0.01% |
|
| 2018/11/22 | 8 | 19.29 | 9 | 19.51 | 18.65 | -1 | 31,097 | 0.00% |
|
| 2018/11/21 | 3 | 19.95 | 20 | 19.90 | 20.05 | -17 | 30,694 | -0.06% |
|
| 2018/11/20 | 7 | 19.89 | 11 | 19.80 | 19.95 | -4 | 30,241 | -0.01% |
|
| 2018/11/19 | 10 | 19.86 | 27 | 19.78 | 19.80 | -17 | 30,093 | -0.06% |
|
| 2018/11/16 | 35 | 19.45 | 51 | 19.81 | 19.65 | -16 | 30,298 | -0.05% |
|
| 2018/11/15 | 26 | 17.98 | 36 | 17.91 | 18.70 | -10 | 28,350 | -0.04% |
|
| 2018/11/14 | 14 | 16.91 | 1 | 17.00 | 17.00 | 13 | 26,927 | 0.05% |
|
| 2018/11/13 | 2 | 16.63 | 3 | 16.77 | 16.85 | -1 | 26,700 | 0.00% |
|
| 2018/11/12 | 1 | 16.85 | 1 | 16.70 | 16.70 | 0 | 26,521 | 0.00% |
|
| 2018/11/09 | 1 | 15.95 | 2 | 16.10 | 16.15 | -1 | 26,558 | 0.00% |
|
| 2018/11/08 | 1 | 16.20 | 11 | 16.06 | 15.80 | -10 | 26,801 | -0.04% |
|
| 2018/11/07 | 2 | 15.90 | 1 | 15.90 | 16.10 | 1 | 27,035 | 0.00% |
|
| 2018/11/06 | 0 | 0.00 | 20 | 15.75 | 15.45 | -20 | 27,593 | -0.07% |
|
| 2018/11/05 | 0 | 0.00 | 3 | 15.62 | 16.00 | -3 | 27,724 | -0.01% |
|
| 2018/11/02 | 1 | 16.00 | 1 | 15.75 | 15.60 | 0 | 28,102 | 0.00% |
|
| 2018/11/01 | 22 | 15.32 | 21 | 15.59 | 15.60 | 1 | 27,894 | 0.00% |
|
| 2018/10/31 | 53 | 15.17 | 1 | 15.10 | 15.05 | 52 | 27,747 | 0.19% |
|
| 2018/10/30 | 0 | 0.00 | 3 | 14.62 | 14.65 | -3 | 27,564 | -0.01% |
|
| 2018/10/29 | 4 | 15.28 | 2 | 15.45 | 14.60 | 2 | 27,263 | 0.01% |
|
| 2018/10/25 | 2 | 15.95 | 2 | 15.98 | 16.00 | 0 | 26,810 | 0.00% |
|
| 2018/10/24 | 3 | 16.52 | 3 | 16.22 | 16.45 | 0 | 26,656 | 0.00% |
|
| 2018/10/23 | 1 | 16.10 | 0 | 0.00 | 16.00 | 1 | 26,467 | 0.00% |
|
| 2018/10/19 | 1 | 15.95 | 1 | 16.15 | 16.20 | 0 | 26,532 | 0.00% |
|
| 2018/10/18 | 1 | 16.20 | 1 | 16.35 | 16.60 | 0 | 26,337 | 0.00% |
|
| 2018/10/17 | 2 | 16.35 | 0 | 0.00 | 16.05 | 2 | 26,163 | 0.01% |
|
| 2018/10/16 | 6 | 16.00 | 2 | 16.25 | 15.85 | 4 | 25,958 | 0.02% |
|
| 2018/10/15 | 0 | 0.00 | 3 | 16.15 | 16.30 | -3 | 25,623 | -0.01% |
|
| 2018/10/12 | 11 | 16.10 | 2 | 16.10 | 16.45 | 9 | 25,490 | 0.04% |
|
| 2018/10/11 | 5 | 15.82 | 12 | 15.86 | 15.80 | -7 | 25,153 | -0.03% |
|
| 2018/10/09 | 25 | 18.06 | 2 | 17.55 | 17.55 | 23 | 24,461 | 0.09% |
|
| 2018/10/08 | 0 | 0.00 | 5 | 18.95 | 19.20 | -5 | 23,636 | -0.02% |
|
| 2018/10/05 | 25 | 18.70 | 2 | 18.63 | 18.65 | 23 | 23,400 | 0.10% |
|
| 2018/10/04 | 10 | 19.15 | 4 | 19.25 | 19.15 | 6 | 22,736 | 0.03% |
|
| 2018/10/03 | 4 | 19.73 | 3 | 19.77 | 19.50 | 1 | 22,549 | 0.00% |
|
| 2018/10/02 | 1 | 19.55 | 2 | 19.70 | 19.55 | -1 | 22,337 | 0.00% |
|
| 2018/10/01 | 2 | 20.03 | 1 | 20.05 | 20.15 | 1 | 21,979 | 0.00% |
|
| 2018/09/28 | 10 | 20.19 | 16 | 20.19 | 20.05 | -6 | 21,947 | -0.03% |
|
| 2018/09/27 | 44 | 20.03 | 39 | 19.92 | 19.55 | 5 | 21,033 | 0.02% |
|
| 2018/09/26 | 7 | 19.96 | 11 | 20.00 | 20.00 | -4 | 20,762 | -0.02% |
|
| 2018/09/25 | 13 | 19.96 | 31 | 19.88 | 20.30 | -18 | 20,528 | -0.09% |
|
| 2018/09/21 | 18 | 19.25 | 20 | 19.57 | 19.10 | -2 | 19,851 | -0.01% |
|
| 2018/09/20 | 14 | 19.79 | 5 | 19.91 | 19.75 | 9 | 18,981 | 0.05% |
|
| 2018/09/19 | 26 | 20.13 | 26 | 20.08 | 19.70 | 0 | 18,655 | 0.00% |
|
| 2018/09/18 | 36 | 20.14 | 29 | 19.91 | 19.85 | 7 | 18,040 | 0.04% |
|
| 2018/09/17 | 17 | 19.80 | 47 | 19.94 | 20.05 | -30 | 17,160 | -0.17% |
|
| 2018/09/14 | 1 | 18.60 | 29 | 18.89 | 19.00 | -28 | 14,851 | -0.19% |
|
| 2018/09/13 | 0 | 0.00 | 23 | 18.35 | 18.15 | -23 | 14,092 | -0.16% |
|
| 2018/09/12 | 6 | 18.03 | 8 | 18.06 | 18.15 | -2 | 13,716 | -0.01% |
|
| 2018/09/11 | 0 | 0.00 | 46 | 17.32 | 17.70 | -46 | 13,564 | -0.34% |
|
| 2018/09/10 | 2 | 17.08 | 2 | 17.18 | 16.90 | 0 | 13,926 | 0.00% |
|
| 2018/09/07 | 13 | 17.88 | 22 | 17.80 | 17.60 | -9 | 15,843 | -0.06% |
|
| 2018/09/06 | 4 | 18.30 | 29 | 18.20 | 18.00 | -25 | 16,187 | -0.15% |
|
| 2018/09/05 | 9 | 18.31 | 0 | 0.00 | 18.20 | 9 | 16,433 | 0.05% |
|
| 2018/09/04 | 3 | 18.25 | 8 | 18.14 | 18.10 | -5 | 16,252 | -0.03% |
|
| 2018/09/03 | 4 | 17.74 | 1 | 18.05 | 17.75 | 3 | 15,655 | 0.02% |
|
| 2018/08/31 | 3 | 17.63 | 0 | 0.00 | 17.60 | 3 | 15,537 | 0.02% |
|
| 2018/08/30 | 1 | 17.80 | 0 | 0.00 | 17.80 | 1 | 15,546 | 0.01% |
|
| 2018/08/29 | 1 | 18.00 | 0 | 0.00 | 17.85 | 1 | 15,551 | 0.01% |
|
| 2018/08/28 | 3 | 18.10 | 11 | 18.11 | 18.00 | -8 | 15,641 | -0.05% |
|
| 2018/08/27 | 3 | 17.92 | 26 | 17.90 | 17.95 | -23 | 15,741 | -0.15% |
|
| 2018/08/24 | 37 | 17.90 | 7 | 17.86 | 18.00 | 30 | 15,638 | 0.19% |
|
| 2018/08/23 | 7 | 17.91 | 48 | 17.89 | 18.20 | -41 | 15,332 | -0.27% |
|
| 2018/08/22 | 1 | 17.00 | 0 | 0.00 | 17.20 | 1 | 14,617 | 0.01% |
|
| 2018/08/21 | 1 | 17.05 | 5 | 17.00 | 17.15 | -4 | 14,688 | -0.03% |
|
| 2018/08/20 | 52 | 17.27 | 41 | 17.20 | 17.00 | 11 | 14,688 | 0.07% |
|
| 2018/08/17 | 88 | 17.94 | 39 | 17.65 | 17.60 | 49 | 14,521 | 0.34% |
|
| 2018/08/16 | 30 | 17.62 | 34 | 17.69 | 17.85 | -4 | 14,172 | -0.03% |
|
| 2018/08/15 | 6 | 17.60 | 26 | 17.47 | 17.25 | -20 | 13,676 | -0.15% |
|
| 2018/08/14 | 8 | 17.31 | 107 | 17.33 | 17.40 | -99 | 13,305 | -0.74% |
大賣/
|
| 2018/08/13 | 7 | 17.17 | 49 | 17.27 | 17.10 | -42 | 13,070 | -0.32% |
|
| 2018/08/10 | 1 | 16.75 | 1 | 16.85 | 16.65 | 0 | 12,408 | 0.00% |
|
| 2018/08/09 | 5 | 16.75 | 37 | 16.84 | 17.00 | -32 | 12,170 | -0.26% |
|
| 2018/08/08 | 10 | 16.10 | 0 | 0.00 | 16.10 | 10 | 11,779 | 0.08% |
|
| 2018/08/06 | 0 | 0.00 | 20 | 16.20 | 16.15 | -20 | 12,129 | -0.16% |
|
| 2018/08/03 | 0 | 0.00 | 2 | 15.95 | 16.10 | -2 | 12,175 | -0.02% |
|
| 2018/08/02 | 26 | 15.94 | 9 | 15.95 | 15.95 | 17 | 12,278 | 0.14% |
|
| 2018/08/01 | 7 | 16.39 | 1 | 16.35 | 16.35 | 6 | 12,262 | 0.05% |
|
| 2018/07/31 | 1 | 16.25 | 0 | 0.00 | 16.25 | 1 | 12,376 | 0.01% |
|
| 2018/07/30 | 3 | 16.27 | 2 | 16.25 | 16.40 | 1 | 12,401 | 0.01% |
|
| 2018/07/27 | 0 | 0.00 | 5 | 16.58 | 16.70 | -5 | 12,434 | -0.04% |
|
| 2018/07/26 | 31 | 16.44 | 4 | 16.35 | 16.35 | 27 | 12,468 | 0.22% |
|
| 2018/07/25 | 1 | 16.55 | 0 | 0.00 | 16.55 | 1 | 12,586 | 0.01% |
|
| 2018/07/20 | 22 | 16.40 | 10 | 16.30 | 16.40 | 12 | 12,842 | 0.09% |
|
| 2018/07/18 | 20 | 16.35 | 12 | 16.33 | 16.35 | 8 | 13,360 | 0.06% |
|
| 2018/07/17 | 25 | 16.15 | 0 | 0.00 | 16.10 | 25 | 13,385 | 0.19% |
|
| 2018/07/16 | 0 | 0.00 | 3 | 16.27 | 16.20 | -3 | 13,548 | -0.02% |
|
| 2018/07/13 | 20 | 16.15 | 0 | 0.00 | 16.20 | 20 | 13,757 | 0.15% |
|
| 2018/07/12 | 10 | 16.00 | 2 | 16.05 | 16.10 | 8 | 13,823 | 0.06% |
|
| 2018/07/11 | 2 | 15.85 | 0 | 0.00 | 15.90 | 2 | 13,831 | 0.01% |
|
| 2018/07/10 | 22 | 15.94 | 6 | 15.95 | 15.95 | 16 | 13,873 | 0.12% |
|
| 2018/07/06 | 4 | 15.70 | 0 | 0.00 | 15.40 | 4 | 14,054 | 0.03% |
|
| 2018/07/05 | 2 | 15.93 | 3 | 16.00 | 16.15 | -1 | 13,880 | -0.01% |
|
| 2018/07/03 | 10 | 16.04 | 0 | 0.00 | 15.80 | 10 | 13,830 | 0.07% |
|
| 2018/07/02 | 4 | 16.25 | 1 | 16.40 | 16.20 | 3 | 13,791 | 0.02% |
|
| 2018/06/29 | 0 | 0.00 | 4 | 16.35 | 16.30 | -4 | 13,797 | -0.03% |
|
| 2018/06/28 | 0 | 0.00 | 2 | 16.20 | 16.10 | -2 | 13,784 | -0.01% |
|
| 2018/06/27 | 2 | 16.43 | 2 | 16.55 | 16.20 | 0 | 13,772 | 0.00% |
|
| 2018/06/26 | 8 | 16.46 | 2 | 16.40 | 16.40 | 6 | 13,846 | 0.04% |
|
| 2018/06/25 | 1 | 17.05 | 0 | 0.00 | 16.90 | 1 | 13,926 | 0.01% |
|
| 2018/06/22 | 3 | 16.93 | 0 | 0.00 | 16.90 | 3 | 14,169 | 0.02% |
|
| 2018/06/21 | 3 | 17.13 | 1 | 17.25 | 17.10 | 2 | 14,225 | 0.01% |
|
| 2018/06/19 | 29 | 17.69 | 5 | 17.73 | 17.40 | 24 | 14,405 | 0.17% |
|
| 2018/06/15 | 155 | 18.46 | 32 | 18.41 | 17.70 | 123 | 14,212 | 0.87% |
大買/鉅額交易
|
| 2018/06/14 | 13 | 17.47 | 25 | 17.44 | 17.70 | -12 | 12,301 | -0.10% |
|
| 2018/06/13 | 19 | 17.23 | 2 | 17.43 | 17.15 | 17 | 12,135 | 0.14% |
|
| 2018/06/12 | 3 | 17.17 | 2 | 17.23 | 17.05 | 1 | 11,916 | 0.01% |
|
| 2018/06/11 | 2 | 17.10 | 0 | 0.00 | 17.10 | 2 | 12,169 | 0.02% |
|
| 2018/06/08 | 20 | 17.15 | 8 | 17.15 | 17.15 | 12 | 12,277 | 0.10% |
|
| 2018/06/06 | 40 | 17.30 | 0 | 0.00 | 17.25 | 40 | 12,775 | 0.31% |
|
| 2018/06/05 | 5 | 17.46 | 5 | 17.25 | 17.25 | 0 | 12,917 | 0.00% |
|
| 2018/06/04 | 0 | 0.00 | 5 | 17.31 | 17.60 | -5 | 13,377 | -0.04% |
|
| 2018/05/30 | 0 | 0.00 | 1 | 16.90 | 16.80 | -1 | 13,572 | -0.01% |
|
| 2018/05/29 | 13 | 17.05 | 1 | 17.20 | 17.05 | 12 | 13,743 | 0.09% |
|
| 2018/05/28 | 0 | 0.00 | 1 | 17.40 | 17.40 | -1 | 14,087 | -0.01% |
|
| 2018/05/25 | 20 | 17.30 | 2 | 17.20 | 17.20 | 18 | 14,339 | 0.13% |
|
| 2018/05/24 | 2 | 17.60 | 0 | 0.00 | 17.40 | 2 | 14,560 | 0.01% |
|
| 2018/05/23 | 1 | 17.50 | 0 | 0.00 | 17.40 | 1 | 15,030 | 0.01% |
|
| 2018/05/18 | 2 | 17.30 | 2 | 17.05 | 17.05 | 0 | 16,817 | 0.00% |
|
| 2018/05/17 | 0 | 0.00 | 20 | 17.55 | 17.50 | -20 | 17,382 | -0.12% |
|
| 2018/05/16 | 1 | 17.40 | 20 | 17.50 | 17.50 | -19 | 17,687 | -0.11% |
|
| 2018/05/15 | 7 | 17.43 | 6 | 17.45 | 17.35 | 1 | 18,190 | 0.01% |
|
| 2018/05/10 | 0 | 0.00 | 1 | 17.50 | 17.35 | -1 | 20,996 | 0.00% |
|
| 2018/05/09 | 1 | 17.30 | 0 | 0.00 | 17.15 | 1 | 21,965 | 0.00% |
|
| 2018/05/08 | 0 | 0.00 | 2 | 17.05 | 17.20 | -2 | 24,181 | -0.01% |
|
| 2018/05/07 | 0 | 0.00 | 1 | 17.00 | 16.85 | -1 | 25,602 | 0.00% |
|
| 2018/05/04 | 2 | 16.95 | 0 | 0.00 | 16.75 | 2 | 27,077 | 0.01% |
|
| 2018/05/03 | 1 | 17.25 | 6 | 17.27 | 17.25 | -5 | 28,152 | -0.02% |
|
| 2018/05/02 | 1 | 17.25 | 0 | 0.00 | 17.05 | 1 | 29,687 | 0.00% |
|
| 2018/04/30 | 14 | 16.87 | 10 | 17.00 | 16.80 | 4 | 29,843 | 0.01% |
|
| 2018/04/26 | 12 | 17.08 | 10 | 16.95 | 16.60 | 2 | 30,253 | 0.01% |
|
| 2018/04/24 | 20 | 17.05 | 0 | 0.00 | 16.90 | 20 | 30,719 | 0.07% |
|
| 2018/04/23 | 0 | 0.00 | 33 | 18.10 | 17.95 | -33 | 31,375 | -0.11% |
|
| 2018/04/20 | 1 | 17.95 | 0 | 0.00 | 18.25 | 1 | 31,439 | 0.00% |
|
| 2018/04/19 | 1 | 18.50 | 102 | 18.20 | 18.20 | -101 | 31,528 | -0.32% |
大賣/鉅額交易
|
| 2018/04/18 | 1 | 18.40 | 0 | 0.00 | 18.05 | 1 | 31,638 | 0.00% |
|
| 2018/04/17 | 1 | 18.75 | 0 | 0.00 | 18.05 | 1 | 31,653 | 0.00% |
|
| 2018/04/13 | 1 | 18.90 | 0 | 0.00 | 18.75 | 1 | 32,570 | 0.00% |
|
| 2018/04/12 | 1 | 18.60 | 5 | 18.67 | 18.65 | -4 | 32,799 | -0.01% |
|
| 2018/04/11 | 10 | 18.00 | 1 | 18.20 | 18.00 | 9 | 32,798 | 0.03% |
|
| 2018/04/10 | 1 | 18.20 | 5 | 18.19 | 18.10 | -4 | 32,831 | -0.01% |
|
| 2018/04/09 | 10 | 18.25 | 100 | 18.25 | 18.15 | -90 | 32,971 | -0.27% |
|
| 2018/04/02 | 2 | 19.08 | 2 | 18.75 | 18.75 | 0 | 33,166 | 0.00% |
|
| 2018/03/31 | 2 | 19.10 | 0 | 0.00 | 18.85 | 2 | 33,427 | 0.01% |
|
| 2018/03/30 | 3 | 19.05 | 0 | 0.00 | 18.85 | 3 | 33,583 | 0.01% |
|
| 2018/03/29 | 2 | 18.93 | 0 | 0.00 | 18.85 | 2 | 33,733 | 0.01% |
|
| 2018/03/28 | 46 | 19.36 | 30 | 19.30 | 19.20 | 16 | 33,833 | 0.05% |
|
| 2018/03/27 | 1 | 19.05 | 2 | 19.23 | 19.65 | -1 | 33,767 | 0.00% |
|
| 2018/03/26 | 1 | 18.95 | 0 | 0.00 | 18.90 | 1 | 33,654 | 0.00% |
|
| 2018/03/23 | 3 | 18.40 | 7 | 18.57 | 18.70 | -4 | 33,972 | -0.01% |
|
| 2018/03/22 | 3 | 19.92 | 3 | 19.78 | 19.20 | 0 | 34,072 | 0.00% |
|
| 2018/03/21 | 6 | 20.17 | 1 | 20.20 | 19.95 | 5 | 34,411 | 0.01% |
|
| 2018/03/20 | 6 | 19.90 | 15 | 19.99 | 20.05 | -9 | 34,540 | -0.03% |
|
| 2018/03/19 | 31 | 19.81 | 36 | 20.05 | 19.80 | -5 | 34,878 | -0.01% |
|
| 2018/03/16 | 4 | 20.09 | 1 | 20.15 | 19.75 | 3 | 35,823 | 0.01% |
|
| 2018/03/15 | 20 | 20.06 | 17 | 20.26 | 20.05 | 3 | 36,500 | 0.01% |
|
| 2018/03/14 | 0 | 0.00 | 1 | 20.00 | 19.85 | -1 | 36,260 | 0.00% |
|
| 2018/03/13 | 16 | 20.16 | 15 | 20.14 | 20.15 | 1 | 36,428 | 0.00% |
|
| 2018/03/12 | 2 | 19.68 | 10 | 19.88 | 19.85 | -8 | 36,767 | -0.02% |
|
| 2018/03/09 | 11 | 19.78 | 16 | 19.51 | 19.55 | -5 | 36,757 | -0.01% |
|
| 2018/03/08 | 25 | 19.61 | 72 | 19.63 | 19.80 | -47 | 36,560 | -0.13% |
|
| 2018/03/07 | 29 | 19.13 | 1 | 18.85 | 19.10 | 28 | 35,992 | 0.08% |
|
| 2018/03/06 | 5 | 19.17 | 6 | 19.21 | 19.25 | -1 | 35,838 | 0.00% |
|
| 2018/03/05 | 39 | 19.50 | 8 | 19.37 | 18.80 | 31 | 35,853 | 0.09% |
|
| 2018/03/02 | 11 | 19.61 | 0 | 0.00 | 19.55 | 11 | 35,579 | 0.03% |
|
| 2018/03/01 | 39 | 20.26 | 5 | 20.29 | 20.15 | 34 | 35,353 | 0.10% |
|
| 2018/02/27 | 5 | 20.00 | 5 | 19.97 | 20.20 | 0 | 34,992 | 0.00% |
|
| 2018/02/26 | 1 | 19.95 | 1 | 19.95 | 19.90 | 0 | 34,738 | 0.00% |
|
| 2018/02/23 | 12 | 20.87 | 14 | 20.45 | 20.20 | -2 | 34,638 | -0.01% |
|
| 2018/02/22 | 46 | 20.29 | 17 | 20.49 | 20.60 | 29 | 34,304 | 0.08% |
|
| 2018/02/21 | 34 | 19.88 | 5 | 19.97 | 19.90 | 29 | 33,667 | 0.09% |
|
| 2018/02/12 | 56 | 19.29 | 6 | 19.08 | 18.50 | 50 | 33,096 | 0.15% |
|
| 2018/02/09 | 19 | 17.81 | 13.2 | 18.60 | 19.00 | 5.8 | 32,711 | 0.02% |
|
| 2018/02/08 | 19 | 18.87 | 8 | 19.24 | 18.70 | 11 | 32,221 | 0.03% |
|
| 2018/02/07 | 9 | 19.81 | 11 | 19.68 | 19.35 | -2 | 31,995 | -0.01% |
|
| 2018/02/06 | 28.2 | 19.63 | 23 | 19.79 | 19.05 | 5.2 | 31,452 | 0.02% |
|
| 2018/02/05 | 28 | 20.63 | 23 | 20.73 | 21.00 | 5 | 30,419 | 0.02% |
|
| 2018/02/02 | 39 | 20.91 | 14 | 20.98 | 20.90 | 25 | 29,702 | 0.08% |
|
| 2018/02/01 | 269 | 21.14 | 256 | 21.31 | 21.10 | 13 | 28,889 | 0.04% |
大買/大賣/
|
| 2018/01/31 | 83 | 20.95 | 54 | 20.92 | 21.20 | 29 | 28,550 | 0.10% |
|
| 2018/01/30 | 38 | 20.03 | 14 | 20.20 | 19.60 | 24 | 26,485 | 0.09% |
|
| 2018/01/29 | 32 | 19.13 | 150.1 | 19.21 | 19.80 | -118.1 | 25,279 | -0.47% |
大賣/鉅額交易
|
| 2018/01/26 | 6 | 18.89 | 18 | 18.94 | 18.55 | -12 | 24,190 | -0.05% |
|
| 2018/01/25 | 8 | 18.34 | 110.1 | 18.24 | 18.60 | -102.1 | 23,074 | -0.44% |
大賣/鉅額交易
|
| 2018/01/24 | 8 | 17.30 | 9 | 17.29 | 17.30 | -1 | 21,455 | 0.00% |
|
| 2018/01/23 | 5 | 17.35 | 8 | 17.53 | 17.70 | -3 | 21,151 | -0.01% |
|
| 2018/01/22 | 0.1 | 17.20 | 5 | 17.43 | 17.15 | -4.9 | 20,782 | -0.02% |
|
| 2018/01/19 | 8 | 18.10 | 12 | 18.11 | 17.85 | -4 | 20,467 | -0.02% |
|
| 2018/01/18 | 3 | 17.92 | 3 | 18.00 | 17.85 | 0 | 19,948 | 0.00% |
|
| 2018/01/17 | 10.1 | 18.15 | 5 | 17.98 | 17.90 | 5.1 | 19,607 | 0.03% |
|
| 2018/01/16 | 2 | 17.25 | 8 | 17.48 | 17.55 | -6 | 18,760 | -0.03% |
|
| 2018/01/15 | 7 | 17.39 | 1 | 17.60 | 17.10 | 6 | 18,568 | 0.03% |
|
| 2018/01/12 | 2 | 17.55 | 15 | 17.52 | 17.50 | -13 | 18,286 | -0.07% |
|
| 2018/01/11 | 0 | 0.00 | 4 | 17.20 | 17.30 | -4 | 17,938 | -0.02% |
|
| 2018/01/10 | 16 | 16.90 | 2 | 17.03 | 16.85 | 14 | 17,791 | 0.08% |
|
| 2018/01/09 | 46 | 17.39 | 18 | 17.45 | 17.30 | 28 | 17,540 | 0.16% |
|
| 2018/01/08 | 11 | 16.99 | 19 | 17.13 | 17.15 | -8 | 16,729 | -0.05% |
|
| 2018/01/05 | 1 | 16.90 | 20 | 16.93 | 16.90 | -19 | 16,330 | -0.12% |
|
| 2018/01/04 | 3 | 16.60 | 2 | 16.70 | 16.65 | 1 | 16,125 | 0.01% |
|
| 2018/01/03 | 30 | 17.05 | 29 | 16.87 | 16.60 | 1 | 16,023 | 0.01% |
|
| 2018/01/02 | 1 | 16.40 | 0 | 0.00 | 16.80 | 1 | 15,821 | 0.01% |
|