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
台灣摩根士丹利 券商分點個股進出
台灣摩根士丹利 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
|
2024/03/27 | 20 | 61.54 | 1 | 61.70 | 61.80 | 19 | 506 | 3.75% |
|
2024/03/26 | 33 | 61.67 | 0 | 0.00 | 61.20 | 33 | 541 | 6.09% |
|
2024/03/25 | 18.1 | 62.53 | 1 | 62.90 | 62.30 | 17.1 | 537 | 3.17% |
|
2024/03/22 | 2 | 61.95 | 2 | 61.75 | 62.00 | 0 | 538 | 0.00% |
|
2024/03/21 | 1.1 | 61.50 | 8.4 | 61.27 | 61.20 | -7.3 | 540 | -1.35% |
|
2024/03/20 | 0 | 0.00 | 2 | 62.00 | 61.30 | -2 | 539 | -0.37% |
|
2024/03/19 | 3 | 62.80 | 13 | 62.46 | 61.90 | -10 | 538 | -1.86% |
|
2024/03/18 | 1 | 62.60 | 6 | 62.28 | 62.30 | -5 | 532 | -0.94% |
|
2024/03/15 | 12 | 60.71 | 13 | 60.57 | 60.60 | -1 | 525 | -0.19% |
|
2024/03/14 | 8 | 60.00 | 22 | 59.96 | 60.00 | -14 | 524 | -2.67% |
|
2024/03/13 | 0 | 0.00 | 9 | 61.99 | 60.60 | -9 | 517 | -1.74% |
|
2024/03/12 | 7 | 63.74 | 30 | 63.28 | 63.30 | -23 | 518 | -4.44% |
|
2024/03/11 | 0 | 0.00 | 10 | 63.84 | 63.80 | -10 | 509 | -1.96% |
|
2024/03/08 | 0 | 0.00 | 13 | 64.55 | 64.00 | -13 | 509 | -2.55% |
|
2024/03/07 | 4 | 65.45 | 50 | 65.66 | 65.10 | -46 | 505 | -9.10% |
|
2024/03/06 | 0 | 0.00 | 37 | 66.34 | 66.10 | -37 | 496 | -7.45% |
|
2024/03/05 | 2 | 66.75 | 35 | 66.27 | 66.20 | -33 | 496 | -6.65% |
|
2024/03/04 | 0 | 0.00 | 2 | 66.50 | 66.30 | -2 | 492 | -0.41% |
|
2024/03/01 | 1 | 66.30 | 19 | 66.58 | 66.30 | -18 | 489 | -3.68% |
|
2024/02/29 | 0 | 0.00 | 19 | 66.59 | 66.90 | -19 | 488 | -3.89% |
|
2024/02/27 | 2 | 67.35 | 4 | 67.53 | 67.50 | -2 | 482 | -0.41% |
|
2024/02/26 | 5 | 67.58 | 22 | 67.85 | 68.00 | -17 | 479 | -3.55% |
|
2024/02/23 | 2 | 66.10 | 44 | 66.45 | 66.10 | -42 | 473 | -8.87% |
|
2024/02/22 | 1 | 67.00 | 5 | 66.80 | 66.90 | -4 | 463 | -0.86% |
|
2024/02/21 | 1 | 67.40 | 21 | 67.59 | 67.20 | -20 | 458 | -4.36% |
|
2024/02/19 | 1 | 69.50 | 4 | 69.23 | 68.80 | -3 | 447 | -0.67% |
|
2024/02/16 | 21 | 68.54 | 0 | 0.00 | 68.70 | 21 | 444 | 4.72% |
|
2024/02/15 | 2 | 68.25 | 24 | 67.80 | 68.00 | -22 | 443 | -4.96% |
|
2024/02/05 | 0 | 0.00 | 64 | 67.77 | 67.30 | -64 | 441 | -14.50% |
|
2024/02/02 | 3 | 69.03 | 6 | 69.55 | 68.30 | -3 | 435 | -0.69% |
|
2024/02/01 | 1 | 71.40 | 24 | 71.19 | 70.10 | -23 | 429 | -5.35% |
|
2024/01/31 | 4 | 66.93 | 2 | 67.05 | 66.90 | 2 | 405 | 0.49% |
|
2024/01/30 | 0 | 0.00 | 7 | 67.31 | 66.70 | -7 | 406 | -1.72% |
|
2024/01/29 | 3.4 | 68.38 | 5 | 68.00 | 67.70 | -1.6 | 404 | -0.40% |
|
2024/01/26 | 1 | 67.70 | 4 | 67.68 | 67.70 | -3 | 403 | -0.74% |
|
2024/01/25 | 0 | 0.00 | 6 | 67.17 | 67.00 | -6 | 402 | -1.49% |
|
2024/01/24 | 0 | 0.00 | 3 | 67.93 | 67.80 | -3 | 400 | -0.75% |
|
2024/01/23 | 1 | 67.30 | 0 | 0.00 | 67.00 | 1 | 403 | 0.25% |
|
2024/01/22 | 0 | 0.00 | 33 | 67.59 | 67.60 | -33 | 402 | -8.20% |
|
2024/01/19 | 7 | 66.24 | 18 | 65.95 | 66.50 | -11 | 410 | -2.68% |
|
2024/01/18 | 0 | 0.00 | 44 | 66.24 | 66.00 | -44 | 404 | -10.88% |
|
2024/01/17 | 0 | 0.00 | 8 | 66.81 | 66.50 | -8 | 401 | -1.99% |
|
2024/01/16 | 4 | 68.60 | 0 | 0.00 | 68.30 | 4 | 398 | 1.00% |
|
2024/01/15 | 3 | 68.73 | 1 | 68.70 | 68.80 | 2 | 399 | 0.50% |
|
2024/01/12 | 2 | 68.30 | 5 | 68.26 | 67.80 | -3 | 396 | -0.76% |
|
2024/01/11 | 8 | 67.86 | 3 | 67.10 | 68.10 | 5 | 393 | 1.27% |
|
2024/01/10 | 4 | 66.80 | 9 | 66.81 | 66.80 | -5 | 394 | -1.27% |
|
2024/01/09 | 7 | 67.19 | 6 | 67.83 | 67.00 | 1 | 384 | 0.26% |
|
2024/01/08 | 0 | 0.00 | 12 | 68.58 | 68.30 | -12 | 376 | -3.19% |
|
2024/01/05 | 2 | 68.95 | 10 | 69.36 | 69.00 | -8 | 370 | -2.16% |
|
2024/01/04 | 2 | 69.35 | 23 | 69.49 | 69.10 | -21 | 365 | -5.75% |
|
2024/01/03 | 9 | 69.33 | 11 | 69.50 | 69.10 | -2 | 358 | -0.56% |
|
2024/01/02 | 2 | 70.00 | 5 | 70.10 | 69.50 | -3 | 356 | -0.84% |
|
2023/12/29 | 1 | 69.90 | 8 | 69.76 | 69.40 | -7 | 351 | -1.99% |
|
2023/12/28 | 2 | 70.45 | 16 | 70.19 | 69.90 | -14 | 349 | -4.01% |
|
2023/12/27 | 2 | 70.20 | 21 | 69.64 | 70.00 | -19 | 339 | -5.59% |
|
2023/12/26 | 0 | 0.00 | 27 | 69.74 | 69.60 | -27 | 331 | -8.14% |
|
2023/12/25 | 0 | 0.00 | 15 | 70.39 | 69.80 | -15 | 323 | -4.64% |
|
2023/12/22 | 0 | 0.00 | 19 | 72.65 | 72.40 | -19 | 302 | -6.29% |
|
2023/12/21 | 1 | 73.00 | 134 | 72.73 | 72.80 | -133 | 294 | -45.15% |
大賣/鉅額交易
|
2023/12/20 | 0 | 0.00 | 14 | 79.29 | 79.20 | -14 | 255 | -5.48% |
|
2023/12/19 | 0 | 0.00 | 18 | 78.85 | 78.90 | -18 | 254 | -7.07% |
|
2023/12/18 | 0 | 0.00 | 17 | 80.11 | 79.80 | -17 | 249 | -6.82% |
|
2023/12/15 | 0 | 0.00 | 3 | 81.20 | 80.40 | -3 | 245 | -1.22% |
|
2023/12/14 | 2 | 81.05 | 5 | 81.22 | 81.30 | -3 | 244 | -1.23% |
|
2023/12/13 | 0 | 0.00 | 15 | 81.25 | 80.90 | -15 | 246 | -6.10% |
|
2023/12/12 | 0 | 0.00 | 8 | 81.70 | 81.20 | -8 | 244 | -3.27% |
|
2023/12/11 | 0 | 0.00 | 2 | 82.30 | 81.80 | -2 | 242 | -0.82% |
|
2023/12/08 | 1 | 84.20 | 3 | 83.10 | 83.10 | -2 | 239 | -0.84% |
|
2023/12/07 | 7 | 86.64 | 7 | 85.59 | 84.50 | 0 | 235 | 0.00% |
|
2023/12/06 | 5 | 84.36 | 4 | 83.80 | 83.70 | 1 | 223 | 0.45% |
|
2023/12/05 | 7 | 84.23 | 7 | 84.20 | 84.40 | 0 | 222 | 0.00% |
|
2023/12/04 | 35 | 84.23 | 0 | 0.00 | 84.10 | 35 | 228 | 15.34% |
|
2023/12/01 | 20 | 84.11 | 0 | 0.00 | 83.50 | 20 | 223 | 8.94% |
|
2023/11/30 | 0 | 0.00 | 20 | 84.00 | 84.00 | -20 | 226 | -8.85% |
|
2023/11/29 | 1 | 82.70 | 6 | 82.53 | 82.60 | -5 | 226 | -2.21% |
|
2023/11/28 | 0 | 0.00 | 4 | 83.00 | 82.80 | -4 | 229 | -1.74% |
|
2023/11/27 | 5 | 83.28 | 2 | 83.30 | 83.10 | 3 | 234 | 1.28% |
|
2023/11/24 | 0 | 0.00 | 1 | 82.50 | 82.60 | -1 | 236 | -0.42% |
|
2023/11/22 | 2 | 83.20 | 1 | 83.60 | 84.00 | 1 | 238 | 0.42% |
|
2023/11/21 | 2 | 82.25 | 7 | 82.46 | 82.60 | -5 | 234 | -2.13% |
|
2023/11/20 | 12 | 82.26 | 0 | 0.00 | 82.50 | 12 | 236 | 5.08% |
|
2023/11/17 | 5 | 81.30 | 2 | 81.20 | 81.40 | 3 | 236 | 1.27% |
|
2023/11/16 | 6 | 81.50 | 1 | 81.30 | 81.30 | 5 | 237 | 2.11% |
|
2023/11/15 | 18 | 81.19 | 0 | 0.00 | 81.30 | 18 | 243 | 7.39% |
|
2023/11/14 | 0 | 0.00 | 18 | 79.93 | 80.30 | -18 | 246 | -7.31% |
|
2023/11/13 | 0 | 0.00 | 8 | 80.41 | 80.10 | -8 | 248 | -3.22% |
|
2023/11/10 | 0 | 0.00 | 16 | 81.44 | 81.00 | -16 | 250 | -6.39% |
|
2023/11/09 | 2 | 82.10 | 39 | 81.85 | 81.70 | -37 | 249 | -14.81% |
|
2023/11/08 | 2 | 83.10 | 3 | 82.90 | 82.70 | -1 | 257 | -0.39% |
|
2023/11/07 | 20 | 83.75 | 0 | 0.00 | 83.10 | 20 | 260 | 7.67% |
|
2023/11/06 | 7 | 82.86 | 2 | 82.70 | 82.90 | 5 | 262 | 1.91% |
|
2023/11/03 | 1 | 82.70 | 5 | 82.02 | 82.00 | -4 | 261 | -1.53% |
|
2023/11/02 | 0 | 0.00 | 5 | 81.94 | 82.30 | -5 | 266 | -1.88% |
|
2023/11/01 | 2.2 | 81.69 | 6 | 81.58 | 81.80 | -3.8 | 267 | -1.41% |
|
2023/10/31 | 0 | 0.00 | 3 | 81.17 | 80.60 | -3 | 269 | -1.12% |
|
2023/10/30 | 4 | 83.38 | 0 | 0.00 | 82.50 | 4 | 272 | 1.47% |
|
2023/10/27 | 49 | 82.57 | 4 | 82.75 | 83.00 | 45 | 273 | 16.46% |
|
2023/10/26 | 4 | 81.15 | 9 | 80.54 | 80.00 | -5 | 272 | -1.83% |
|
2023/10/25 | 2 | 81.90 | 1 | 81.40 | 81.30 | 1 | 273 | 0.37% |
|
2023/10/24 | 12 | 80.88 | 0 | 0.00 | 81.50 | 12 | 276 | 4.35% |
|
2023/10/23 | 17 | 79.75 | 13 | 79.99 | 80.00 | 4 | 281 | 1.42% |
|
2023/10/20 | 0 | 0.00 | 12 | 78.55 | 78.30 | -12 | 282 | -4.25% |
|
2023/10/19 | 7 | 80.09 | 7 | 79.80 | 79.50 | 0 | 286 | 0.00% |
|
2023/10/18 | 0 | 0.00 | 27 | 79.46 | 78.70 | -27 | 293 | -9.21% |
|
2023/10/17 | 7 | 81.33 | 0 | 0.00 | 80.80 | 7 | 292 | 2.39% |
|
2023/10/16 | 14 | 81.36 | 0 | 0.00 | 81.30 | 14 | 300 | 4.67% |
|
2023/10/13 | 7 | 81.57 | 1 | 81.50 | 81.50 | 6 | 306 | 1.96% |
|
2023/10/12 | 5 | 81.50 | 3 | 81.17 | 81.80 | 2 | 315 | 0.63% |
|
2023/10/11 | 4 | 81.18 | 6 | 80.88 | 80.70 | -2 | 323 | -0.62% |
|
2023/10/06 | 22 | 82.25 | 0 | 0.00 | 81.90 | 22 | 343 | 6.40% |
|
2023/10/05 | 12 | 80.91 | 1 | 81.20 | 81.20 | 11 | 345 | 3.19% |
|
2023/10/04 | 2 | 80.85 | 8 | 80.68 | 80.20 | -6 | 353 | -1.70% |
|
2023/10/03 | 7 | 82.70 | 0 | 0.00 | 81.70 | 7 | 354 | 1.98% |
|
2023/10/02 | 1 | 81.90 | 2 | 81.40 | 82.00 | -1 | 361 | -0.28% |
|
2023/09/28 | 4 | 81.65 | 10 | 81.46 | 81.50 | -6 | 365 | -1.64% |
|
2023/09/27 | 1 | 80.90 | 3 | 80.80 | 80.40 | -2 | 371 | -0.54% |
|
2023/09/26 | 0 | 0.00 | 6 | 81.20 | 80.90 | -6 | 391 | -1.53% |
|
2023/09/25 | 7 | 81.71 | 11 | 81.80 | 81.70 | -4 | 405 | -0.99% |
|
2023/09/21 | 1 | 80.50 | 11 | 80.44 | 80.20 | -10 | 461 | -2.16% |
|
2023/09/20 | 1 | 81.00 | 1 | 81.00 | 81.00 | 0 | 504 | 0.00% |
|
2023/09/19 | 0 | 0.00 | 9 | 81.38 | 81.00 | -9 | 508 | -1.77% |
|
2023/09/18 | 1 | 82.90 | 3 | 82.60 | 82.60 | -2 | 506 | -0.39% |
|
2023/09/15 | 0 | 0.00 | 9 | 82.21 | 82.30 | -9 | 505 | -1.78% |
|
2023/09/14 | 1 | 81.70 | 0 | 0.00 | 82.30 | 1 | 506 | 0.20% |
|
2023/09/12 | 0 | 0.00 | 5 | 80.54 | 81.00 | -5 | 510 | -0.98% |
|
2023/09/11 | 2 | 81.70 | 12 | 81.15 | 80.70 | -10 | 517 | -1.93% |
|
2023/09/08 | 0 | 0.00 | 12 | 81.69 | 81.70 | -12 | 516 | -2.32% |
|
2023/09/07 | 0 | 0.00 | 9 | 82.40 | 82.00 | -9 | 522 | -1.72% |
|
2023/09/06 | 0 | 0.00 | 7 | 83.57 | 83.50 | -7 | 519 | -1.35% |
|
2023/09/05 | 0 | 0.00 | 26 | 83.59 | 83.60 | -26 | 531 | -4.89% |
|
2023/09/04 | 0 | 0.00 | 2 | 84.30 | 84.30 | -2 | 529 | -0.38% |
|
2023/09/01 | 0 | 0.00 | 1 | 85.20 | 85.20 | -1 | 529 | -0.19% |
|
2023/08/31 | 6 | 85.88 | 1 | 86.10 | 86.10 | 5 | 530 | 0.94% |
|
2023/08/30 | 30 | 85.15 | 0 | 0.00 | 85.00 | 30 | 544 | 5.51% |
|
2023/08/29 | 0 | 0.00 | 3 | 83.17 | 83.40 | -3 | 542 | -0.55% |
|
2023/08/28 | 0 | 0.00 | 1 | 82.60 | 82.40 | -1 | 546 | -0.18% |
|
2023/08/25 | 6 | 83.93 | 25 | 83.80 | 83.40 | -19 | 548 | -3.47% |
|
2023/08/24 | 2 | 84.60 | 6 | 84.55 | 84.20 | -4 | 549 | -0.73% |
|
2023/08/23 | 3 | 84.87 | 3 | 84.60 | 84.60 | 0 | 549 | 0.00% |
|
2023/08/22 | 7 | 85.57 | 3 | 85.30 | 85.00 | 4 | 549 | 0.73% |
|
2023/08/21 | 32 | 85.57 | 1 | 85.90 | 85.90 | 31 | 550 | 5.63% |
|
2023/08/18 | 14 | 85.14 | 1 | 85.40 | 84.30 | 13 | 546 | 2.38% |
|
2023/08/17 | 2 | 84.60 | 27 | 83.86 | 84.50 | -25 | 543 | -4.60% |
|
2023/08/16 | 22 | 83.86 | 3 | 82.67 | 83.90 | 19 | 543 | 3.50% |
|
2023/08/15 | 14 | 82.28 | 5 | 82.42 | 82.60 | 9 | 540 | 1.66% |
|
2023/08/14 | 0 | 0.00 | 40 | 83.28 | 82.10 | -40 | 541 | -7.39% |
|
2023/08/11 | 8 | 85.76 | 8 | 86.36 | 86.50 | 0 | 537 | 0.00% |
|
2023/08/10 | 1.6 | 85.92 | 18 | 84.93 | 84.00 | -16.4 | 536 | -3.05% |
|
2023/08/09 | 0 | 0.00 | 4 | 85.13 | 85.10 | -4 | 536 | -0.75% |
|
2023/08/08 | 7 | 86.97 | 24 | 85.75 | 85.40 | -17 | 540 | -3.14% |
|
2023/08/07 | 0 | 0.00 | 4 | 84.68 | 84.60 | -4 | 547 | -0.73% |
|
2023/08/04 | 5 | 84.44 | 7 | 84.24 | 84.70 | -2 | 549 | -0.36% |
|
2023/08/02 | 45 | 86.22 | 46 | 85.47 | 84.40 | -1 | 552 | -0.18% |
|
2023/08/01 | 4 | 86.85 | 15 | 86.52 | 86.60 | -11 | 550 | -2.00% |
|
2023/07/31 | 4 | 88.30 | 227 | 86.84 | 86.40 | -223 | 554 | -40.22% |
大賣/鉅額交易
|
2023/07/28 | 2 | 87.90 | 24 | 87.86 | 87.80 | -22 | 555 | -3.96% |
|
2023/07/27 | 8 | 88.78 | 9 | 88.23 | 88.30 | -1 | 558 | -0.18% |
|
2023/07/26 | 0 | 0.00 | 33 | 88.90 | 88.20 | -33 | 558 | -5.91% |
|
2023/07/25 | 10 | 89.90 | 10 | 89.76 | 90.30 | 0 | 557 | 0.00% |
|
2023/07/24 | 9 | 89.88 | 0 | 0.00 | 89.30 | 9 | 558 | 1.61% |
|
2023/07/21 | 11 | 90.29 | 11 | 89.89 | 89.50 | 0 | 560 | 0.00% |
|
2023/07/20 | 1 | 90.70 | 4 | 89.88 | 89.90 | -3 | 567 | -0.53% |
|
2023/07/19 | 43 | 91.41 | 10 | 90.50 | 90.80 | 33 | 565 | 5.83% |
|
2023/07/18 | 2 | 90.75 | 1 | 89.70 | 89.30 | 1 | 576 | 0.17% |
|
2023/07/17 | 21 | 92.36 | 23 | 91.37 | 92.00 | -2 | 591 | -0.34% |
|
2023/07/14 | 8 | 91.35 | 26 | 90.74 | 90.50 | -18 | 619 | -2.91% |
|
2023/07/13 | 51 | 93.04 | 26 | 91.85 | 90.60 | 25 | 620 | 4.03% |
|
2023/07/12 | 2 | 96.10 | 0 | 0.00 | 94.80 | 2 | 608 | 0.33% |
|
2023/07/11 | 0 | 0.00 | 2 | 97.40 | 96.10 | -2 | 624 | -0.32% |
|
2023/07/10 | 4 | 96.10 | 12 | 96.32 | 96.20 | -8 | 638 | -1.25% |
|
2023/07/07 | 1 | 96.80 | 5 | 94.78 | 96.30 | -4 | 697 | -0.57% |
|
2023/07/06 | 1 | 95.10 | 4 | 95.60 | 95.10 | -3 | 715 | -0.42% |
|
2023/07/05 | 13 | 96.14 | 5 | 96.20 | 96.20 | 8 | 711 | 1.12% |
|
2023/07/04 | 6 | 97.88 | 5 | 97.52 | 96.20 | 1 | 706 | 0.14% |
|
2023/07/03 | 3 | 96.00 | 7 | 95.67 | 96.00 | -4 | 689 | -0.58% |
|
2023/06/30 | 60 | 97.11 | 6 | 96.33 | 97.20 | 54 | 677 | 7.97% |
|
2023/06/29 | 59 | 97.08 | 4 | 96.38 | 96.60 | 55 | 669 | 8.22% |
|
2023/06/28 | 83 | 92.50 | 6 | 92.67 | 94.00 | 77 | 626 | 12.28% |
|
2023/06/27 | 6 | 87.53 | 17 | 86.73 | 87.80 | -11 | 591 | -1.86% |
|
2023/06/26 | 1 | 86.70 | 11 | 86.05 | 86.00 | -10 | 598 | -1.67% |
|
2023/06/21 | 1 | 86.60 | 24 | 86.73 | 86.60 | -23 | 614 | -3.74% |
|
2023/06/20 | 0 | 0.00 | 27 | 87.30 | 87.10 | -27 | 621 | -4.35% |
|
2023/06/19 | 1 | 88.20 | 20 | 87.77 | 87.60 | -19 | 620 | -3.06% |
|
2023/06/16 | 3 | 88.33 | 12 | 88.23 | 88.40 | -9 | 621 | -1.45% |
|
2023/06/15 | 9 | 87.82 | 3 | 88.50 | 87.70 | 6 | 625 | 0.96% |
|
2023/06/14 | 16 | 88.94 | 1 | 89.10 | 89.00 | 15 | 653 | 2.30% |
|
2023/06/13 | 32 | 89.36 | 2 | 89.00 | 89.00 | 30 | 657 | 4.56% |
|
2023/06/12 | 7 | 90.50 | 0 | 0.00 | 90.70 | 7 | 653 | 1.07% |
|
2023/06/09 | 25 | 91.21 | 0 | 0.00 | 91.00 | 25 | 652 | 3.83% |
|
2023/06/08 | 1 | 89.10 | 0 | 0.00 | 89.00 | 1 | 648 | 0.15% |
|
2023/06/07 | 3 | 89.80 | 0 | 0.00 | 89.70 | 3 | 660 | 0.45% |
|
2023/06/06 | 18 | 89.39 | 2 | 89.15 | 88.90 | 16 | 669 | 2.39% |
|
2023/06/05 | 46 | 90.85 | 0 | 0.00 | 90.00 | 46 | 669 | 6.87% |
|
2023/06/02 | 0 | 0.00 | 1 | 87.00 | 86.90 | -1 | 657 | -0.15% |
|
2023/06/01 | 5 | 87.60 | 9 | 86.93 | 86.30 | -4 | 666 | -0.60% |
|
2023/05/31 | 8 | 86.16 | 11 | 85.94 | 85.90 | -3 | 669 | -0.45% |
|
2023/05/30 | 0 | 0.00 | 2 | 84.50 | 85.70 | -2 | 673 | -0.30% |
|
2023/05/29 | 5 | 84.78 | 6 | 84.68 | 84.80 | -1 | 683 | -0.15% |
|
2023/05/26 | 0 | 0.00 | 22 | 83.87 | 83.80 | -22 | 690 | -3.19% |
|
2023/05/25 | 0 | 0.00 | 16 | 84.44 | 84.10 | -16 | 711 | -2.25% |
|
2023/05/24 | 3 | 84.73 | 7 | 84.54 | 85.10 | -4 | 716 | -0.56% |
|
2023/05/23 | 4 | 84.95 | 6 | 84.92 | 84.50 | -2 | 738 | -0.27% |
|
2023/05/22 | 8 | 84.50 | 12 | 84.25 | 84.60 | -4 | 745 | -0.54% |
|
2023/05/19 | 0 | 0.00 | 44 | 83.20 | 83.00 | -44 | 751 | -5.85% |
|
2023/05/18 | 0 | 0.00 | 46 | 83.82 | 83.50 | -46 | 758 | -6.07% |
|
2023/05/17 | 27 | 84.13 | 55 | 83.89 | 83.70 | -28 | 761 | -3.68% |
|
2023/05/16 | 7 | 83.16 | 70 | 83.11 | 83.00 | -63 | 761 | -8.27% |
|
2023/05/15 | 10 | 82.35 | 57 | 82.31 | 82.10 | -47 | 761 | -6.18% |
|
2023/05/12 | 18 | 82.79 | 32 | 82.04 | 83.00 | -14 | 767 | -1.82% |
|
2023/05/11 | 0 | 0.00 | 142 | 84.13 | 82.60 | -142 | 776 | -18.30% |
大賣/鉅額交易
|
2023/05/10 | 44 | 86.43 | 15 | 85.75 | 87.30 | 29 | 770 | 3.76% |
|
2023/05/09 | 30 | 85.84 | 21 | 85.96 | 85.50 | 9 | 774 | 1.16% |
|
2023/05/08 | 14 | 87.51 | 12 | 87.74 | 87.50 | 2 | 783 | 0.26% |
|
2023/05/05 | 24 | 87.78 | 12 | 87.58 | 87.50 | 12 | 790 | 1.52% |
|
2023/05/04 | 18 | 87.56 | 17 | 87.42 | 87.50 | 1 | 806 | 0.12% |
|
2023/05/03 | 30 | 86.45 | 14 | 86.37 | 86.00 | 16 | 801 | 2.00% |
|
2023/05/02 | 11 | 86.77 | 10 | 85.98 | 86.70 | 1 | 808 | 0.12% |
|
2023/04/28 | 9 | 84.78 | 6 | 85.13 | 84.90 | 3 | 808 | 0.37% |
|
2023/04/27 | 13 | 83.88 | 7 | 83.19 | 83.70 | 6 | 804 | 0.75% |
|
2023/04/26 | 17 | 84.05 | 12 | 84.02 | 84.40 | 5 | 805 | 0.62% |
|
2023/04/25 | 7 | 88.27 | 26 | 86.89 | 85.20 | -19 | 800 | -2.37% |
|
2023/04/24 | 6 | 86.48 | 8 | 85.90 | 86.40 | -2 | 790 | -0.25% |
|
2023/04/21 | 25 | 85.65 | 30 | 85.61 | 85.00 | -5 | 788 | -0.63% |
|
2023/04/20 | 1 | 87.20 | 148 | 88.10 | 87.60 | -147 | 774 | -18.98% |
大賣/鉅額交易
|
2023/04/19 | 43 | 89.21 | 78 | 90.56 | 90.70 | -35 | 754 | -4.64% |
|
2023/04/18 | 6 | 88.40 | 9 | 88.04 | 88.00 | -3 | 718 | -0.42% |
|
2023/04/17 | 8 | 88.60 | 9 | 88.43 | 88.20 | -1 | 714 | -0.14% |
|
2023/04/14 | 29 | 89.93 | 26 | 89.32 | 88.10 | 3 | 708 | 0.42% |
|
2023/04/13 | 43 | 90.90 | 21 | 90.50 | 90.80 | 22 | 695 | 3.16% |
|
2023/04/12 | 178 | 90.53 | 12 | 90.77 | 91.00 | 166 | 700 | 23.69% |
大買/鉅額交易
|
2023/04/11 | 90 | 84.17 | 2 | 83.90 | 84.20 | 88 | 645 | 13.62% |
|
2023/04/10 | 5 | 80.92 | 9 | 80.80 | 80.70 | -4 | 637 | -0.63% |
|
2023/04/07 | 14 | 81.76 | 2 | 81.55 | 81.30 | 12 | 674 | 1.78% |
|
2023/04/06 | 16 | 81.51 | 39 | 81.52 | 81.20 | -23 | 722 | -3.18% |
|
2023/03/31 | 5 | 81.28 | 7 | 81.26 | 81.40 | -2 | 721 | -0.28% |
|
2023/03/30 | 20 | 81.62 | 25 | 80.97 | 80.80 | -5 | 721 | -0.69% |
|
2023/03/29 | 9 | 81.48 | 7 | 81.60 | 81.90 | 2 | 719 | 0.28% |
|
2023/03/28 | 5 | 81.86 | 2 | 80.85 | 81.00 | 3 | 723 | 0.41% |
|
2023/03/27 | 0 | 0.00 | 17 | 82.77 | 82.40 | -17 | 717 | -2.37% |
|
2023/03/24 | 2 | 82.10 | 42 | 80.92 | 81.90 | -40 | 711 | -5.63% |
|
2023/03/23 | 5 | 78.52 | 72 | 78.61 | 78.60 | -67 | 695 | -9.64% |
|
2023/03/22 | 0 | 0.00 | 20 | 77.14 | 77.30 | -20 | 686 | -2.91% |
|
2023/03/21 | 1 | 77.40 | 31 | 76.69 | 76.20 | -30 | 687 | -4.37% |
|
2023/03/20 | 0 | 0.00 | 49 | 77.00 | 76.70 | -49 | 685 | -7.15% |
|
2023/03/17 | 382 | 78.21 | 2 | 79.30 | 78.00 | 380 | 682 | 55.68% |
大買/鉅額交易
|
2023/03/16 | 2 | 78.75 | 33 | 78.34 | 78.30 | -31 | 650 | -4.77% |
|
2023/03/15 | 6 | 79.95 | 9 | 79.89 | 80.00 | -3 | 646 | -0.46% |
|
2023/03/14 | 11 | 79.70 | 12 | 79.58 | 80.10 | -1 | 656 | -0.15% |
|
2023/03/13 | 15 | 79.45 | 39 | 78.89 | 79.80 | -24 | 659 | -3.64% |
|
2023/03/10 | 17 | 80.49 | 58 | 80.06 | 80.50 | -41 | 656 | -6.25% |
|
2023/03/09 | 11 | 81.49 | 94 | 81.50 | 81.60 | -83 | 648 | -12.79% |
|
2023/03/08 | 5 | 82.96 | 41 | 83.03 | 82.80 | -36 | 651 | -5.53% |
|
2023/03/07 | 28 | 82.93 | 35 | 82.87 | 83.00 | -7 | 651 | -1.08% |
|
2023/03/06 | 38 | 83.00 | 6 | 83.10 | 82.70 | 32 | 648 | 4.94% |
|
2023/03/03 | 3 | 82.00 | 11 | 81.59 | 82.00 | -8 | 639 | -1.25% |
|
2023/03/02 | 12 | 80.89 | 106 | 80.71 | 80.20 | -94 | 633 | -14.85% |
大賣/
|
2023/03/01 | 46 | 80.45 | 82 | 80.37 | 81.00 | -36 | 631 | -5.70% |
|
2023/02/24 | 30 | 81.77 | 31 | 81.74 | 81.80 | -1 | 621 | -0.16% |
|
2023/02/23 | 28 | 82.41 | 53 | 81.34 | 82.40 | -25 | 617 | -4.05% |
|
2023/02/22 | 14 | 80.59 | 16 | 80.34 | 81.10 | -2 | 598 | -0.33% |
|
2023/02/21 | 23 | 80.73 | 6 | 79.30 | 81.50 | 17 | 605 | 2.81% |
|
2023/02/20 | 39 | 77.90 | 32 | 78.03 | 77.70 | 7 | 585 | 1.19% |
|
2023/02/17 | 2 | 79.20 | 13 | 78.03 | 78.80 | -11 | 583 | -1.88% |
|
2023/02/16 | 7 | 75.86 | 64 | 75.39 | 76.60 | -57 | 576 | -9.89% |
|
2023/02/15 | 3 | 76.20 | 56 | 76.66 | 76.00 | -53 | 573 | -9.23% |
|
2023/02/14 | 9 | 77.74 | 63 | 77.48 | 77.30 | -54 | 573 | -9.42% |
|
2023/02/13 | 2 | 77.10 | 3 | 77.53 | 77.80 | -1 | 575 | -0.17% |
|
2023/02/10 | 5 | 78.28 | 70 | 77.62 | 76.80 | -65 | 577 | -11.26% |
|
2023/02/09 | 18 | 78.43 | 39 | 78.55 | 78.90 | -21 | 575 | -3.65% |
|
2023/02/08 | 24 | 77.27 | 1 | 77.60 | 77.40 | 23 | 570 | 4.03% |
|
2023/02/07 | 24 | 77.18 | 22 | 77.10 | 77.00 | 2 | 569 | 0.35% |
|
2023/02/06 | 22 | 77.31 | 8 | 77.43 | 77.30 | 14 | 568 | 2.46% |
|
2023/02/03 | 16 | 76.98 | 50 | 76.63 | 76.30 | -34 | 559 | -6.08% |
|
2023/02/02 | 35 | 75.61 | 22 | 74.39 | 76.40 | 13 | 557 | 2.33% |
|
2023/02/01 | 10 | 72.89 | 20 | 72.61 | 73.00 | -10 | 537 | -1.86% |
|
2023/01/31 | 60 | 72.24 | 0 | 0.00 | 72.50 | 60 | 538 | 11.14% |
|
2023/01/30 | 11 | 70.09 | 7 | 70.00 | 70.00 | 4 | 530 | 0.75% |
|
2023/01/17 | 0 | 0.00 | 15 | 69.47 | 69.40 | -15 | 535 | -2.80% |
|
2023/01/16 | 1 | 69.60 | 8 | 69.46 | 69.90 | -7 | 535 | -1.31% |
|
2023/01/13 | 6 | 68.42 | 2 | 68.30 | 68.10 | 4 | 533 | 0.75% |
|
2023/01/12 | 0 | 0.00 | 46 | 68.72 | 68.30 | -46 | 536 | -8.58% |
|
2023/01/11 | 1 | 69.40 | 27 | 69.34 | 69.40 | -26 | 538 | -4.83% |
|
2023/01/10 | 8 | 70.10 | 6 | 69.50 | 69.40 | 2 | 548 | 0.36% |
|
2023/01/09 | 2 | 70.20 | 3 | 70.10 | 70.10 | -1 | 553 | -0.18% |
|
2023/01/06 | 7 | 69.77 | 16 | 69.58 | 69.70 | -9 | 561 | -1.60% |
|
2023/01/05 | 4 | 70.25 | 3 | 69.10 | 69.10 | 1 | 571 | 0.17% |
|
2023/01/04 | 5 | 69.08 | 15 | 69.01 | 68.80 | -10 | 572 | -1.75% |
|
2023/01/03 | 0 | 0.00 | 14 | 68.35 | 68.60 | -14 | 579 | -2.42% |
|
2022/12/30 | 1 | 70.20 | 148 | 69.24 | 69.10 | -147 | 573 | -25.61% |
大賣/鉅額交易
|
2022/12/29 | 0 | 0.00 | 42 | 72.15 | 71.80 | -42 | 551 | -7.62% |
|
2022/12/28 | 8 | 74.88 | 25 | 74.22 | 72.30 | -17 | 549 | -3.09% |
|
2022/12/27 | 8 | 77.48 | 15 | 77.04 | 76.20 | -7 | 540 | -1.30% |
|
2022/12/26 | 18 | 77.70 | 1 | 77.60 | 78.10 | 17 | 519 | 3.28% |
|
2022/12/23 | 0 | 0.00 | 6 | 70.97 | 71.00 | -6 | 474 | -1.27% |
|
2022/12/22 | 4 | 71.90 | 6.4 | 71.41 | 71.30 | -2.4 | 482 | -0.51% |
|
2022/12/21 | 0 | 0.00 | 42 | 71.69 | 70.90 | -42 | 493 | -8.51% |
|
2022/12/20 | 0 | 0.00 | 5 | 73.04 | 71.30 | -5 | 501 | -1.00% |
|
2022/12/19 | 1 | 73.90 | 5 | 73.86 | 74.00 | -4 | 509 | -0.79% |
|
2022/12/16 | 0 | 0.00 | 22 | 73.88 | 73.80 | -22 | 518 | -4.24% |
|
2022/12/15 | 34.8 | 75.21 | 2 | 74.90 | 74.70 | 32.8 | 524 | 6.25% |
|
2022/12/14 | 6 | 75.00 | 15 | 74.93 | 75.00 | -9 | 534 | -1.68% |
|
2022/12/13 | 33 | 75.03 | 1 | 75.10 | 74.80 | 32 | 539 | 5.93% |
|
2022/12/12 | 2 | 74.50 | 1 | 74.30 | 74.70 | 1 | 544 | 0.18% |
|
2022/12/09 | 2 | 75.00 | 1 | 74.00 | 74.80 | 1 | 546 | 0.18% |
|
2022/12/08 | 0 | 0.00 | 1 | 73.80 | 73.90 | -1 | 551 | -0.18% |
|
2022/12/07 | 1 | 74.70 | 0 | 0.00 | 74.50 | 1 | 556 | 0.18% |
|
2022/12/06 | 0 | 0.00 | 1 | 76.40 | 74.90 | -1 | 572 | -0.17% |
|
2022/12/05 | 16 | 76.71 | 1 | 76.40 | 77.50 | 15 | 575 | 2.61% |
|
2022/12/02 | 5 | 76.48 | 0 | 0.00 | 76.00 | 5 | 575 | 0.87% |
|
2022/12/01 | 3 | 76.67 | 36 | 76.57 | 76.40 | -33 | 578 | -5.70% |
|
2022/11/30 | 37 | 76.74 | 0 | 0.00 | 76.70 | 37 | 584 | 6.33% |
|
2022/11/29 | 71 | 74.18 | 0 | 0.00 | 74.70 | 71 | 584 | 12.15% |
|
2022/11/28 | 20 | 73.34 | 4 | 73.43 | 73.50 | 16 | 590 | 2.71% |
|
2022/11/25 | 11 | 74.01 | 3 | 74.13 | 73.20 | 8 | 608 | 1.32% |
|
2022/11/24 | 18 | 74.54 | 4 | 74.10 | 74.50 | 14 | 665 | 2.10% |
|
2022/11/23 | 34 | 74.44 | 0 | 0.00 | 74.50 | 34 | 687 | 4.94% |
|
2022/11/22 | 27 | 73.85 | 4 | 74.03 | 73.00 | 23 | 689 | 3.34% |
|
2022/11/21 | 10 | 74.45 | 0 | 0.00 | 74.00 | 10 | 693 | 1.44% |
|
2022/11/18 | 1 | 74.00 | 2 | 73.75 | 73.80 | -1 | 702 | -0.14% |
|
2022/11/17 | 9 | 73.69 | 0 | 0.00 | 73.80 | 9 | 721 | 1.25% |
|
2022/11/16 | 12 | 72.67 | 27 | 72.40 | 72.80 | -15 | 714 | -2.10% |
|
2022/11/15 | 27 | 72.33 | 0 | 0.00 | 72.80 | 27 | 723 | 3.73% |
|
2022/11/14 | 8 | 72.64 | 10 | 72.60 | 71.80 | -2 | 720 | -0.28% |
|
2022/11/11 | 2 | 72.00 | 0 | 0.00 | 71.90 | 2 | 720 | 0.28% |
|
2022/11/10 | 24 | 71.00 | 0 | 0.00 | 71.00 | 24 | 717 | 3.35% |
|
2022/11/09 | 62 | 71.24 | 0 | 0.00 | 71.10 | 62 | 725 | 8.55% |
|
2022/11/08 | 0.1 | 72.30 | 0 | 0.00 | 69.70 | 0.1 | 725 | 0.01% |
|
2022/11/07 | 1 | 69.00 | 0 | 0.00 | 69.20 | 1 | 723 | 0.14% |
|
2022/11/04 | 4 | 70.65 | 0 | 0.00 | 71.60 | 4 | 718 | 0.56% |
|
2022/11/03 | 11 | 68.14 | 0 | 0.00 | 68.80 | 11 | 713 | 1.54% |
|
2022/11/02 | 17 | 67.74 | 2 | 66.70 | 68.40 | 15 | 708 | 2.12% |
|
2022/11/01 | 4 | 66.33 | 21 | 66.40 | 66.40 | -17 | 704 | -2.41% |
|
2022/10/31 | 12 | 65.63 | 40 | 66.46 | 65.30 | -28 | 703 | -3.98% |
|
2022/10/28 | 0 | 0.00 | 45 | 66.51 | 66.00 | -45 | 698 | -6.44% |
|
2022/10/27 | 0 | 0.00 | 6 | 67.38 | 67.90 | -6 | 708 | -0.85% |
|
2022/10/26 | 0 | 0.00 | 19 | 66.07 | 66.70 | -19 | 717 | -2.65% |
|
2022/10/25 | 0 | 0.00 | 8 | 66.98 | 66.00 | -8 | 717 | -1.12% |
|
2022/10/24 | 0 | 0.00 | 12 | 68.68 | 68.10 | -12 | 714 | -1.68% |
|
2022/10/21 | 6 | 68.65 | 0 | 0.00 | 68.40 | 6 | 715 | 0.84% |
|
2022/10/20 | 3.1 | 69.87 | 0 | 0.00 | 69.60 | 3.1 | 722 | 0.42% |
|
2022/10/19 | 62 | 72.31 | 28 | 71.95 | 71.30 | 34 | 727 | 4.67% |
|
2022/10/18 | 3 | 70.73 | 0 | 0.00 | 73.00 | 3 | 730 | 0.41% |
|
2022/10/17 | 0 | 0.00 | 9 | 67.44 | 70.50 | -9 | 729 | -1.23% |
|
2022/10/14 | 6 | 69.38 | 3 | 70.03 | 70.00 | 3 | 730 | 0.41% |
|
2022/10/13 | 3 | 67.27 | 0 | 0.00 | 66.90 | 3 | 730 | 0.41% |
|
2022/10/12 | 1 | 70.30 | 0 | 0.00 | 70.20 | 1 | 726 | 0.14% |
|
2022/10/11 | 7 | 70.49 | 22 | 70.00 | 69.50 | -15 | 730 | -2.05% |
|
2022/10/07 | 0 | 0.00 | 10 | 73.39 | 73.50 | -10 | 737 | -1.36% |
|
2022/10/06 | 0 | 0.00 | 6 | 73.57 | 73.70 | -6 | 755 | -0.79% |
|
2022/10/05 | 1 | 75.30 | 16 | 75.38 | 75.30 | -15 | 772 | -1.94% |
|
2022/10/04 | 2 | 75.00 | 9 | 75.08 | 75.40 | -7 | 784 | -0.89% |
|
2022/10/03 | 0 | 0.00 | 2 | 73.50 | 73.30 | -2 | 813 | -0.25% |
|
2022/09/30 | 8 | 70.88 | 2 | 69.80 | 71.50 | 6 | 813 | 0.74% |
|
2022/09/29 | 12 | 71.34 | 9 | 71.51 | 71.50 | 3 | 832 | 0.36% |
|
2022/09/28 | 6 | 69.30 | 26 | 70.02 | 68.70 | -20 | 840 | -2.38% |
|
2022/09/27 | 5 | 72.62 | 17 | 72.41 | 72.70 | -12 | 889 | -1.35% |
|
2022/09/26 | 4 | 74.65 | 2 | 75.70 | 73.10 | 2 | 903 | 0.22% |
|
2022/09/23 | 4 | 77.15 | 0 | 0.00 | 77.30 | 4 | 914 | 0.44% |
|
2022/09/22 | 0 | 0.00 | 15 | 77.74 | 79.00 | -15 | 925 | -1.62% |
|
2022/09/21 | 7 | 78.34 | 1 | 77.80 | 77.90 | 6 | 937 | 0.64% |
|
2022/09/20 | 8 | 80.08 | 0 | 0.00 | 79.90 | 8 | 946 | 0.85% |
|
2022/09/19 | 0 | 0.00 | 8 | 80.61 | 80.60 | -8 | 958 | -0.83% |
|
2022/09/16 | 2 | 82.40 | 0 | 0.00 | 82.40 | 2 | 968 | 0.21% |
|
2022/09/15 | 0 | 0.00 | 3 | 84.17 | 83.70 | -3 | 997 | -0.30% |
|
2022/09/14 | 6 | 84.13 | 0 | 0.00 | 83.90 | 6 | 1,015 | 0.59% |
|
2022/09/13 | 0 | 0.00 | 2 | 85.00 | 85.60 | -2 | 1,026 | -0.19% |
|
2022/09/12 | 0 | 0.00 | 2 | 81.70 | 83.70 | -2 | 1,026 | -0.19% |
|
2022/09/08 | 0 | 0.00 | 3 | 80.90 | 81.40 | -3 | 1,040 | -0.29% |
|
2022/09/07 | 6 | 80.97 | 2 | 81.70 | 80.90 | 4 | 1,071 | 0.37% |
|
2022/09/06 | 0 | 0.00 | 2 | 83.95 | 81.40 | -2 | 1,076 | -0.19% |
|
2022/09/05 | 1 | 84.80 | 0 | 0.00 | 84.30 | 1 | 1,092 | 0.09% |
|
2022/09/01 | 6 | 84.30 | 2 | 85.50 | 83.40 | 4 | 1,138 | 0.35% |
|
2022/08/31 | 0 | 0.00 | 5 | 87.40 | 87.40 | -5 | 1,124 | -0.44% |
|
2022/08/30 | 17 | 85.75 | 52 | 85.14 | 85.30 | -35 | 1,078 | -3.25% |
|
2022/08/29 | 0 | 0.00 | 5 | 82.12 | 81.80 | -5 | 1,057 | -0.47% |
|
2022/08/26 | 8 | 84.94 | 20 | 84.66 | 84.30 | -12 | 1,054 | -1.14% |
|
2022/08/25 | 0 | 0.00 | 70 | 84.16 | 83.40 | -70 | 1,052 | -6.65% |
|
2022/08/24 | 13 | 85.87 | 20 | 84.67 | 85.90 | -7 | 1,046 | -0.67% |
|
2022/08/23 | 2 | 82.30 | 11 | 84.06 | 82.30 | -9 | 1,038 | -0.87% |
|
2022/08/22 | 14 | 84.14 | 9 | 84.46 | 84.20 | 5 | 1,045 | 0.48% |
|
2022/08/19 | 21 | 82.58 | 3 | 82.50 | 82.60 | 18 | 1,039 | 1.73% |
|
2022/08/18 | 7 | 82.87 | 10 | 82.74 | 82.60 | -3 | 1,051 | -0.29% |
|
2022/08/17 | 41 | 83.14 | 1.3 | 83.38 | 82.80 | 39.7 | 1,066 | 3.73% |
|
2022/08/16 | 26 | 83.73 | 6 | 83.70 | 83.60 | 20 | 1,072 | 1.87% |
|
2022/08/15 | 12 | 82.12 | 4 | 82.08 | 81.80 | 8 | 1,063 | 0.75% |
|
2022/08/12 | 30 | 80.09 | 0 | 0.00 | 80.30 | 30 | 1,065 | 2.82% |
|
2022/08/11 | 3.1 | 79.72 | 0 | 0.00 | 79.60 | 3.1 | 1,071 | 0.29% |
|
2022/08/10 | 1 | 79.10 | 31 | 79.44 | 78.90 | -30 | 1,077 | -2.79% |
|
2022/08/09 | 0 | 0.00 | 2 | 79.15 | 79.40 | -2 | 1,082 | -0.18% |
|
2022/08/08 | 2 | 78.90 | 3 | 78.63 | 79.00 | -1 | 1,087 | -0.09% |
|
2022/08/05 | 2.5 | 78.88 | 0 | 0.00 | 78.80 | 2.5 | 1,094 | 0.23% |
|
2022/08/04 | 1 | 77.20 | 9 | 76.44 | 77.30 | -8 | 1,103 | -0.73% |
|
2022/08/03 | 3 | 76.10 | 1 | 78.50 | 76.00 | 2 | 1,114 | 0.18% |
|
2022/08/02 | 1 | 78.10 | 1 | 79.80 | 78.00 | 0 | 1,128 | 0.00% |
|
2022/08/01 | 1 | 81.00 | 0 | 0.00 | 81.00 | 1 | 1,147 | 0.09% |
|
2022/07/29 | 12 | 82.38 | 2 | 82.30 | 82.70 | 10 | 1,196 | 0.84% |
|
2022/07/28 | 12 | 82.50 | 42 | 82.31 | 82.50 | -30 | 1,216 | -2.47% |
|
2022/07/27 | 4 | 81.80 | 0 | 0.00 | 82.80 | 4 | 1,249 | 0.32% |
|
2022/07/26 | 0 | 0.00 | 4 | 84.08 | 81.50 | -4 | 1,264 | -0.32% |
|
2022/07/25 | 0 | 0.00 | 3 | 84.90 | 84.50 | -3 | 1,324 | -0.23% |
|
2022/07/22 | 5 | 84.08 | 0 | 0.00 | 84.10 | 5 | 1,321 | 0.38% |
|
2022/07/21 | 0 | 0.00 | 3 | 82.47 | 83.20 | -3 | 1,330 | -0.23% |
|
2022/07/20 | 102 | 83.66 | 12 | 83.88 | 82.80 | 90 | 1,328 | 6.78% |
大買/
|
2022/07/19 | 0 | 0.00 | 24 | 83.76 | 83.60 | -24 | 1,327 | -1.81% |
|
2022/07/18 | 17 | 82.88 | 10 | 82.05 | 82.60 | 7 | 1,332 | 0.53% |
|
2022/07/15 | 34 | 81.17 | 0 | 0.00 | 81.00 | 34 | 1,334 | 2.55% |
|
2022/07/14 | 39 | 81.60 | 8 | 81.85 | 82.50 | 31 | 1,325 | 2.34% |
|
2022/07/12 | 31 | 82.10 | 0 | 0.00 | 81.90 | 31 | 1,309 | 2.37% |
|
2022/07/11 | 21 | 82.36 | 3 | 82.97 | 82.40 | 18 | 1,296 | 1.39% |
|
2022/07/08 | 12 | 85.31 | 0 | 0.00 | 85.50 | 12 | 1,271 | 0.94% |
|
2022/07/07 | 10 | 84.82 | 6 | 84.37 | 84.70 | 4 | 1,261 | 0.32% |
|
2022/07/06 | 14 | 86.71 | 11 | 87.75 | 86.00 | 3 | 1,248 | 0.24% |
|
2022/07/05 | 182 | 84.96 | 69 | 85.77 | 86.90 | 113 | 1,241 | 9.10% |
大買/鉅額交易
|
2022/07/04 | 44 | 82.22 | 0 | 0.00 | 81.20 | 44 | 1,188 | 3.70% |
|
2022/07/01 | 0 | 0.00 | 34 | 93.21 | 90.20 | -34 | 1,199 | -2.84% |
|
2022/06/30 | 0 | 0.00 | 26 | 99.48 | 97.50 | -26 | 1,189 | -2.19% |
|
2022/06/29 | 24 | 101.15 | 18 | 100.86 | 102.50 | 6 | 1,182 | 0.51% |
|
2022/06/28 | 6 | 103.42 | 12.8 | 103.27 | 101.50 | -6.8 | 1,183 | -0.57% |
|
2022/06/27 | 18 | 103.78 | 8 | 103.56 | 104.50 | 10 | 1,237 | 0.81% |
|
2022/06/24 | 56 | 102.00 | 6 | 103.00 | 103.00 | 50 | 1,240 | 4.03% |
|
2022/06/23 | 72 | 102.69 | 3 | 101.50 | 101.50 | 69 | 1,239 | 5.57% |
|
2022/06/22 | 8 | 106.19 | 13 | 108.46 | 106.00 | -5 | 1,211 | -0.41% |
|
2022/06/21 | 33 | 108.74 | 2 | 110.00 | 110.00 | 31 | 1,191 | 2.60% |
|
2022/06/20 | 62 | 109.48 | 1 | 110.00 | 108.50 | 61 | 1,186 | 5.14% |
|
2022/06/17 | 9 | 111.50 | 14 | 111.50 | 111.50 | -5 | 1,176 | -0.43% |
|
2022/06/16 | 42 | 112.18 | 0 | 0.00 | 111.00 | 42 | 1,156 | 3.63% |
|
2022/06/15 | 3 | 111.33 | 2 | 110.50 | 111.50 | 1 | 1,138 | 0.09% |
|
2022/06/14 | 4 | 106.75 | 1 | 110.50 | 110.50 | 3 | 1,141 | 0.26% |
|
2022/06/13 | 33 | 112.89 | 84 | 112.18 | 112.00 | -51 | 1,123 | -4.54% |
|
2022/06/10 | 34 | 112.96 | 3 | 114.50 | 114.50 | 31 | 1,096 | 2.83% |
|
2022/06/09 | 37 | 111.96 | 2 | 111.75 | 112.50 | 35 | 1,072 | 3.26% |
|
2022/06/08 | 5 | 111.00 | 26 | 111.50 | 110.50 | -21 | 1,072 | -1.96% |
|
2022/06/07 | 2 | 110.50 | 13 | 110.08 | 110.50 | -11 | 1,070 | -1.03% |
|
2022/06/06 | 2 | 111.00 | 2 | 110.50 | 111.00 | 0 | 1,081 | 0.00% |
|
2022/06/02 | 2 | 110.00 | 15 | 110.07 | 111.00 | -13 | 1,095 | -1.19% |
|
2022/06/01 | 5.4 | 110.58 | 28 | 110.09 | 110.50 | -22.6 | 1,112 | -2.03% |
|
2022/05/31 | 7 | 109.93 | 28 | 110.14 | 110.50 | -21 | 1,122 | -1.87% |
|
2022/05/30 | 0 | 0.00 | 5 | 108.50 | 109.00 | -5 | 1,125 | -0.44% |
|
2022/05/27 | 2 | 108.75 | 2 | 108.50 | 108.50 | 0 | 1,128 | 0.00% |
|
2022/05/26 | 9 | 109.17 | 10 | 108.30 | 108.00 | -1 | 1,145 | -0.09% |
|
2022/05/25 | 7 | 108.57 | 4 | 108.00 | 107.50 | 3 | 1,176 | 0.25% |
|
2022/05/24 | 6 | 110.92 | 11 | 110.82 | 110.00 | -5 | 1,247 | -0.40% |
|
2022/05/23 | 6 | 111.50 | 6 | 111.33 | 112.00 | 0 | 1,375 | 0.00% |
|
2022/05/20 | 6 | 112.75 | 8 | 111.50 | 111.00 | -2 | 1,389 | -0.14% |
|
2022/05/19 | 0 | 0.00 | 8 | 111.50 | 113.00 | -8 | 1,405 | -0.57% |
|
2022/05/18 | 5 | 112.10 | 6 | 111.83 | 113.00 | -1 | 1,414 | -0.07% |
|
2022/05/17 | 0 | 0.00 | 12 | 111.58 | 111.50 | -12 | 1,430 | -0.84% |
|
2022/05/16 | 1 | 110.50 | 1 | 111.00 | 110.50 | 0 | 1,435 | 0.00% |
|
2022/05/13 | 0 | 0.00 | 8 | 110.06 | 111.00 | -8 | 1,444 | -0.55% |
|
2022/05/12 | 0 | 0.00 | 4.3 | 110.42 | 108.50 | -4.3 | 1,461 | -0.30% |
|
2022/05/11 | 1 | 112.00 | 6 | 112.08 | 112.50 | -5 | 1,480 | -0.34% |
|
2022/05/10 | 30 | 114.45 | 1 | 114.00 | 114.00 | 29 | 1,493 | 1.94% |
|
2022/05/09 | 14 | 117.89 | 0 | 0.00 | 118.00 | 14 | 1,522 | 0.92% |
|
2022/05/06 | 23 | 116.02 | 6 | 116.33 | 118.50 | 17 | 1,639 | 1.04% |
|
2022/05/04 | 7 | 113.71 | 5 | 112.90 | 114.00 | 2 | 1,643 | 0.12% |
|
2022/05/03 | 16 | 111.31 | 3 | 111.83 | 111.50 | 13 | 1,611 | 0.81% |
|
2022/04/29 | 25.8 | 111.04 | 141 | 110.50 | 111.50 | -115.2 | 1,595 | -7.22% |
大賣/鉅額交易
|
2022/04/28 | 8 | 105.50 | 0 | 0.00 | 106.00 | 8 | 1,532 | 0.52% |
|
2022/04/27 | 0 | 0.00 | 152 | 105.75 | 106.00 | -152 | 1,526 | -9.96% |
大賣/鉅額交易
|
2022/04/26 | 0 | 0.00 | 4 | 108.00 | 107.50 | -4 | 1,510 | -0.26% |
|
2022/04/25 | 1 | 108.00 | 2 | 107.50 | 108.00 | -1 | 1,509 | -0.07% |
|
2022/04/22 | 0 | 0.00 | 5 | 109.40 | 109.00 | -5 | 1,500 | -0.33% |
|
2022/04/19 | 0 | 0.00 | 7 | 108.71 | 109.00 | -7 | 1,489 | -0.47% |
|
2022/04/15 | 1 | 107.00 | 0 | 0.00 | 107.00 | 1 | 1,480 | 0.07% |
|
2022/04/13 | 0 | 0.00 | 1 | 105.50 | 106.50 | -1 | 1,475 | -0.07% |
|
2022/04/11 | 5 | 107.10 | 3.7 | 107.73 | 107.50 | 1.3 | 1,464 | 0.09% |
|
2022/04/07 | 6 | 107.92 | 29 | 108.00 | 107.50 | -23 | 1,458 | -1.58% |
|
2022/04/06 | 4 | 113.63 | 5 | 112.80 | 113.50 | -1 | 1,427 | -0.07% |
|
2022/04/01 | 2 | 112.25 | 18 | 112.33 | 113.00 | -16 | 1,416 | -1.13% |
|
2022/03/31 | 1 | 112.50 | 5 | 111.50 | 111.00 | -4 | 1,404 | -0.28% |
|
2022/03/30 | 20 | 112.55 | 7 | 113.93 | 112.50 | 13 | 1,386 | 0.94% |
|
2022/03/29 | 2 | 112.75 | 39 | 112.96 | 113.00 | -37 | 1,320 | -2.80% |
|
2022/03/28 | 9 | 111.72 | 40 | 111.51 | 111.50 | -31 | 1,319 | -2.35% |
|
2022/03/25 | 13 | 111.08 | 0 | 0.00 | 110.00 | 13 | 1,313 | 0.99% |
|
2022/03/24 | 22 | 112.61 | 2 | 112.00 | 113.50 | 20 | 1,328 | 1.51% |
|
2022/03/23 | 18 | 111.53 | 6 | 111.83 | 113.00 | 12 | 1,364 | 0.88% |
|
2022/03/22 | 30 | 109.63 | 0 | 0.00 | 110.00 | 30 | 1,414 | 2.12% |
|
2022/03/21 | 1 | 109.50 | 0 | 0.00 | 109.50 | 1 | 1,410 | 0.07% |
|
2022/03/18 | 66 | 109.82 | 24 | 109.23 | 110.00 | 42 | 1,417 | 2.96% |
|
2022/03/17 | 2 | 108.50 | 91 | 108.40 | 108.50 | -89 | 1,412 | -6.30% |
|
2022/03/16 | 3 | 107.50 | 0 | 0.00 | 107.00 | 3 | 1,419 | 0.21% |
|
2022/03/15 | 2 | 107.25 | 0 | 0.00 | 106.50 | 2 | 1,442 | 0.14% |
|
2022/03/14 | 1 | 107.50 | 4 | 107.38 | 107.50 | -3 | 1,519 | -0.20% |
|
2022/03/10 | 1 | 111.00 | 0 | 0.00 | 110.00 | 1 | 1,567 | 0.06% |
|
2022/03/09 | 0 | 0.00 | 2 | 108.75 | 109.50 | -2 | 1,557 | -0.13% |
|
2022/03/08 | 1 | 108.50 | 0 | 0.00 | 109.00 | 1 | 1,546 | 0.06% |
|
2022/03/07 | 1 | 109.00 | 0 | 0.00 | 108.50 | 1 | 1,534 | 0.07% |
|
2022/03/04 | 0 | 0.00 | 15 | 113.43 | 112.50 | -15 | 1,537 | -0.98% |
|
2022/03/03 | 2 | 114.75 | 0 | 0.00 | 114.50 | 2 | 1,528 | 0.13% |
|
2022/03/02 | 2 | 114.50 | 0 | 0.00 | 114.50 | 2 | 1,516 | 0.13% |
|
2022/03/01 | 1 | 115.50 | 4 | 114.75 | 115.00 | -3 | 1,503 | -0.20% |
|
2022/02/25 | 0 | 0.00 | 4 | 116.63 | 117.00 | -4 | 1,481 | -0.27% |
|
2022/02/24 | 63.7 | 124.92 | 9 | 119.72 | 119.00 | 54.7 | 1,441 | 3.80% |
|
2022/02/23 | 21 | 123.21 | 12 | 124.67 | 125.00 | 9 | 1,357 | 0.66% |
|
2022/02/22 | 0 | 0.00 | 1 | 117.00 | 114.00 | -1 | 1,222 | -0.08% |
|
2022/02/21 | 1 | 118.50 | 84 | 118.27 | 118.00 | -83 | 1,209 | -6.86% |
|
2022/02/18 | 5 | 114.70 | 59 | 114.59 | 114.00 | -54 | 1,186 | -4.55% |
|
2022/02/17 | 4 | 119.25 | 10 | 117.65 | 116.50 | -6 | 1,173 | -0.51% |
|
2022/02/16 | 3 | 121.67 | 4 | 121.25 | 121.00 | -1 | 1,155 | -0.09% |
|
2022/02/15 | 85 | 120.87 | 5 | 121.20 | 120.00 | 80 | 1,170 | 6.84% |
|
2022/02/14 | 26 | 119.87 | 5 | 119.90 | 119.00 | 21 | 1,156 | 1.82% |
|
2022/02/11 | 27 | 125.30 | 23 | 124.02 | 123.50 | 4 | 1,134 | 0.35% |
|
2022/02/10 | 1 | 128.00 | 15 | 129.13 | 128.00 | -14 | 1,108 | -1.26% |
|
2022/02/09 | 38 | 130.08 | 31 | 129.74 | 129.50 | 7 | 1,092 | 0.64% |
|
2022/02/08 | 49 | 133.20 | 2 | 126.25 | 135.00 | 47 | 1,037 | 4.53% |
|
2022/02/07 | 2 | 126.50 | 3 | 130.00 | 130.00 | -1 | 888 | -0.11% |
|
2022/01/25 | 0 | 0.00 | 5 | 109.20 | 108.00 | -5 | 810 | -0.62% |
|
2022/01/24 | 1 | 110.50 | 0 | 0.00 | 110.50 | 1 | 807 | 0.12% |
|
2022/01/21 | 0 | 0.00 | 5 | 110.00 | 107.50 | -5 | 802 | -0.62% |
|
2022/01/20 | 4 | 109.25 | 1 | 109.00 | 110.00 | 3 | 802 | 0.37% |
|
2022/01/18 | 3 | 111.50 | 8 | 111.81 | 111.50 | -5 | 805 | -0.62% |
|
2022/01/17 | 0 | 0.00 | 2 | 108.75 | 109.00 | -2 | 800 | -0.25% |
|
2022/01/14 | 0 | 0.00 | 4 | 107.00 | 107.00 | -4 | 801 | -0.50% |
|
2022/01/13 | 0 | 0.00 | 9 | 109.61 | 109.00 | -9 | 797 | -1.13% |
|
2022/01/12 | 3 | 107.17 | 1 | 108.50 | 107.50 | 2 | 794 | 0.25% |
|
2022/01/11 | 9 | 109.44 | 14.3 | 108.88 | 108.50 | -5.3 | 799 | -0.66% |
|
2022/01/10 | 10 | 111.80 | 2 | 111.25 | 112.00 | 8 | 798 | 1.00% |
|
2022/01/07 | 15 | 106.83 | 5 | 108.70 | 106.00 | 10 | 786 | 1.27% |
|
2022/01/06 | 0 | 0.00 | 1 | 110.00 | 109.50 | -1 | 780 | -0.13% |
|
2022/01/05 | 0 | 0.00 | 59 | 109.50 | 109.00 | -59 | 776 | -7.60% |
|
2022/01/04 | 0 | 0.00 | 1 | 112.00 | 112.00 | -1 | 772 | -0.13% |
|
2022/01/03 | 2 | 114.25 | 2 | 111.00 | 111.50 | 0 | 770 | 0.00% |
|
2021/12/30 | 5 | 114.20 | 1 | 114.00 | 114.00 | 4 | 766 | 0.52% |
|
2021/12/29 | 2 | 114.25 | 0 | 0.00 | 114.00 | 2 | 768 | 0.26% |
|
2021/12/28 | 6 | 113.75 | 0 | 0.00 | 114.00 | 6 | 765 | 0.78% |
|
2021/12/27 | 0 | 0.00 | 2 | 113.25 | 112.50 | -2 | 765 | -0.26% |
|
2021/12/24 | 8 | 114.81 | 0 | 0.00 | 114.00 | 8 | 766 | 1.04% |
|
2021/12/23 | 2 | 114.50 | 0 | 0.00 | 114.50 | 2 | 767 | 0.26% |
|
2021/12/21 | 5 | 118.20 | 0 | 0.00 | 118.00 | 5 | 745 | 0.67% |
|
2021/12/20 | 0 | 0.00 | 5 | 121.80 | 120.50 | -5 | 739 | -0.68% |
|
2021/12/17 | 1 | 121.00 | 4 | 121.75 | 121.00 | -3 | 720 | -0.42% |
|
2021/12/16 | 2 | 121.75 | 17 | 120.00 | 120.00 | -15 | 683 | -2.19% |
|
2021/12/15 | 3 | 114.00 | 8 | 114.25 | 113.50 | -5 | 633 | -0.79% |
|
2021/12/14 | 0 | 0.00 | 4 | 114.38 | 112.50 | -4 | 630 | -0.63% |
|
2021/12/13 | 2 | 118.50 | 4 | 119.50 | 118.50 | -2 | 614 | -0.33% |
|
2021/12/10 | 4 | 120.63 | 0 | 0.00 | 119.00 | 4 | 601 | 0.67% |
|
2021/12/09 | 30 | 120.18 | 0 | 0.00 | 120.00 | 30 | 577 | 5.19% |
|
2021/12/08 | 34 | 119.78 | 6 | 122.17 | 124.00 | 28 | 546 | 5.12% |
|
2021/12/07 | 4 | 115.50 | 3 | 109.00 | 115.50 | 1 | 466 | 0.21% |
|
2021/12/06 | 0 | 0.00 | 3 | 103.83 | 105.00 | -3 | 421 | -0.71% |
|
2021/12/03 | 2 | 102.75 | 1 | 102.50 | 102.50 | 1 | 419 | 0.24% |
|
2021/12/02 | 5 | 102.30 | 2 | 103.00 | 101.50 | 3 | 418 | 0.72% |
|
2021/12/01 | 13 | 103.96 | 0 | 0.00 | 103.50 | 13 | 419 | 3.10% |
|
2021/11/30 | 0 | 0.00 | 1 | 101.50 | 107.00 | -1 | 432 | -0.23% |
|
2021/11/29 | 0 | 0.00 | 12 | 102.13 | 101.50 | -12 | 433 | -2.77% |
|
2021/11/26 | 0 | 0.00 | 6 | 104.83 | 103.50 | -6 | 427 | -1.40% |
|
2021/11/25 | 0 | 0.00 | 3 | 106.17 | 105.50 | -3 | 424 | -0.71% |
|
2021/11/24 | 2 | 104.50 | 1 | 105.50 | 105.50 | 1 | 422 | 0.24% |
|
2021/11/23 | 0 | 0.00 | 8 | 105.44 | 104.50 | -8 | 422 | -1.89% |
|
2021/11/22 | 0 | 0.00 | 1 | 106.00 | 106.50 | -1 | 422 | -0.24% |
|
2021/11/19 | 2 | 108.25 | 3 | 106.67 | 106.50 | -1 | 422 | -0.24% |
|
2021/11/18 | 0 | 0.00 | 1 | 109.00 | 108.50 | -1 | 420 | -0.24% |
|
2021/11/17 | 0 | 0.00 | 1 | 106.00 | 106.50 | -1 | 422 | -0.24% |
|
2021/11/16 | 1 | 107.00 | 1 | 106.00 | 105.50 | 0 | 424 | 0.00% |
|
2021/11/15 | 3 | 108.00 | 0 | 0.00 | 107.50 | 3 | 426 | 0.70% |
|
2021/11/12 | 2 | 114.50 | 0 | 0.00 | 109.00 | 2 | 424 | 0.47% |
|
2021/11/11 | 1 | 109.50 | 0 | 0.00 | 108.50 | 1 | 401 | 0.25% |
|
2021/11/10 | 3 | 110.67 | 0 | 0.00 | 108.50 | 3 | 402 | 0.75% |
|
2021/11/09 | 1 | 112.00 | 0 | 0.00 | 112.00 | 1 | 398 | 0.25% |
|
2021/11/08 | 0 | 0.00 | 1 | 111.00 | 110.00 | -1 | 395 | -0.25% |
|
2021/11/05 | 0 | 0.00 | 1 | 107.50 | 108.00 | -1 | 383 | -0.26% |
|
2021/11/04 | 3 | 107.83 | 0 | 0.00 | 107.50 | 3 | 383 | 0.78% |
|
2021/11/03 | 3 | 107.17 | 1 | 107.00 | 107.00 | 2 | 385 | 0.52% |
|
2021/11/02 | 3 | 107.00 | 0 | 0.00 | 106.50 | 3 | 384 | 0.78% |
|
2021/11/01 | 0 | 0.00 | 6 | 105.58 | 105.00 | -6 | 382 | -1.57% |
|
2021/10/29 | 0 | 0.00 | 3 | 106.83 | 106.50 | -3 | 381 | -0.79% |
|
2021/10/28 | 1 | 108.50 | 0 | 0.00 | 109.00 | 1 | 378 | 0.26% |
|
2021/10/27 | 3 | 108.33 | 0 | 0.00 | 107.00 | 3 | 372 | 0.81% |
|
2021/10/26 | 7 | 108.29 | 0 | 0.00 | 107.50 | 7 | 372 | 1.88% |
|
2021/10/25 | 2 | 103.50 | 0 | 0.00 | 104.50 | 2 | 380 | 0.53% |
|
2021/10/22 | 5 | 105.60 | 1 | 104.50 | 104.50 | 4 | 382 | 1.04% |
|
2021/10/21 | 6 | 108.25 | 0 | 0.00 | 107.50 | 6 | 387 | 1.55% |
|
2021/10/20 | 1 | 106.50 | 0 | 0.00 | 107.00 | 1 | 385 | 0.26% |
|
2021/10/19 | 0 | 0.00 | 1 | 107.00 | 106.50 | -1 | 383 | -0.26% |
|
2021/10/18 | 1 | 103.50 | 0 | 0.00 | 102.50 | 1 | 376 | 0.27% |
|
2021/10/15 | 10 | 101.00 | 0 | 0.00 | 101.50 | 10 | 376 | 2.66% |
|
2021/10/14 | 0 | 0.00 | 3 | 100.13 | 100.50 | -3 | 389 | -0.77% |
|
2021/10/12 | 0 | 0.00 | 3 | 98.00 | 98.00 | -3 | 390 | -0.77% |
|
2021/10/08 | 1 | 99.70 | 2 | 100.05 | 99.60 | -1 | 392 | -0.25% |
|
2021/10/07 | 0 | 0.00 | 1 | 99.70 | 99.60 | -1 | 397 | -0.25% |
|
2021/10/06 | 0 | 0.00 | 8 | 99.88 | 101.50 | -8 | 396 | -2.02% |
|
2021/10/05 | 0 | 0.00 | 3 | 97.63 | 99.00 | -3 | 393 | -0.76% |
|
2021/10/04 | 3 | 101.23 | 5 | 100.50 | 99.20 | -2 | 394 | -0.51% |
|
2021/10/01 | 0 | 0.00 | 6 | 103.33 | 101.00 | -6 | 393 | -1.52% |
|
2021/09/30 | 1 | 104.50 | 5 | 103.70 | 104.00 | -4 | 390 | -1.02% |
|
2021/09/29 | 0 | 0.00 | 3 | 102.33 | 102.00 | -3 | 387 | -0.77% |
|
2021/09/28 | 0 | 0.00 | 5 | 105.50 | 104.50 | -5 | 385 | -1.30% |
|
2021/09/27 | 11 | 106.95 | 5 | 106.50 | 106.00 | 6 | 391 | 1.53% |
|
2021/09/24 | 6 | 108.83 | 5 | 108.80 | 108.00 | 1 | 397 | 0.25% |
|
2021/09/23 | 24 | 108.10 | 4 | 104.88 | 108.50 | 20 | 399 | 5.01% |
|
2021/09/22 | 0 | 0.00 | 6 | 105.33 | 103.50 | -6 | 402 | -1.49% |
|
2021/09/17 | 100 | 103.99 | 82 | 103.71 | 104.00 | 18 | 392 | 4.58% |
|
2021/09/15 | 8 | 104.81 | 10 | 104.50 | 104.50 | -2 | 392 | -0.51% |
|
2021/09/14 | 3 | 107.67 | 4 | 107.38 | 106.50 | -1 | 392 | -0.25% |
|
2021/09/13 | 11 | 108.91 | 1 | 109.00 | 109.00 | 10 | 395 | 2.53% |
|
2021/09/10 | 5 | 108.50 | 0 | 0.00 | 107.50 | 5 | 403 | 1.24% |
|
2021/09/09 | 0 | 0.00 | 5 | 109.30 | 105.00 | -5 | 401 | -1.25% |
|
2021/09/08 | 2 | 101.50 | 0 | 0.00 | 102.00 | 2 | 388 | 0.51% |
|
2021/09/07 | 0 | 0.00 | 5 | 103.00 | 103.00 | -5 | 389 | -1.28% |
|
2021/09/06 | 4 | 105.13 | 21 | 105.17 | 103.50 | -17 | 393 | -4.33% |
|
2021/09/03 | 2 | 107.75 | 3 | 107.00 | 107.50 | -1 | 399 | -0.25% |
|
2021/08/31 | 0 | 0.00 | 3 | 103.00 | 101.50 | -3 | 402 | -0.75% |
|
2021/08/30 | 23 | 103.85 | 4 | 103.50 | 102.50 | 19 | 403 | 4.71% |
|
2021/08/27 | 13 | 105.65 | 6 | 105.42 | 105.00 | 7 | 405 | 1.73% |
|
2021/08/26 | 0 | 0.00 | 1 | 101.00 | 104.00 | -1 | 406 | -0.25% |
|
2021/08/25 | 15 | 100.80 | 0 | 0.00 | 100.50 | 15 | 408 | 3.68% |
|
2021/08/24 | 9 | 98.96 | 5 | 98.82 | 98.80 | 4 | 411 | 0.97% |
|
2021/08/19 | 30 | 94.62 | 0 | 0.00 | 94.70 | 30 | 435 | 6.89% |
|
2021/08/18 | 1 | 98.10 | 0 | 0.00 | 98.60 | 1 | 443 | 0.23% |
|
2021/08/17 | 0 | 0.00 | 4 | 98.90 | 98.90 | -4 | 442 | -0.90% |
|
2021/08/05 | 0 | 0.00 | 1 | 106.50 | 106.00 | -1 | 536 | -0.19% |
|
2021/08/04 | 3 | 106.50 | 1 | 106.50 | 107.00 | 2 | 563 | 0.35% |
|
2021/08/02 | 2 | 108.25 | 0 | 0.00 | 108.50 | 2 | 580 | 0.34% |
|
2021/07/29 | 19 | 108.08 | 1 | 108.00 | 107.50 | 18 | 592 | 3.04% |
|
2021/07/28 | 1 | 104.50 | 9 | 102.44 | 102.00 | -8 | 587 | -1.36% |
|
2021/07/27 | 4 | 105.75 | 0 | 0.00 | 104.50 | 4 | 607 | 0.66% |
|
2021/07/26 | 0 | 0.00 | 10 | 108.00 | 107.50 | -10 | 616 | -1.62% |
|
2021/07/23 | 1 | 108.50 | 0 | 0.00 | 108.50 | 1 | 624 | 0.16% |
|
2021/07/22 | 2 | 108.75 | 2 | 108.00 | 108.00 | 0 | 646 | 0.00% |
|
2021/07/21 | 0 | 0.00 | 2 | 109.00 | 109.00 | -2 | 710 | -0.28% |
|
2021/07/19 | 0 | 0.00 | 3 | 111.33 | 113.00 | -3 | 714 | -0.42% |
|
2021/07/14 | 1 | 110.50 | 0 | 0.00 | 109.00 | 1 | 735 | 0.14% |
|
2021/07/13 | 13 | 111.38 | 0 | 0.00 | 110.50 | 13 | 739 | 1.76% |
|
2021/07/12 | 6 | 111.75 | 0 | 0.00 | 112.00 | 6 | 742 | 0.81% |
|
2021/07/09 | 0 | 0.00 | 4 | 112.13 | 111.50 | -4 | 746 | -0.54% |
|
2021/07/08 | 0 | 0.00 | 4 | 111.63 | 112.50 | -4 | 760 | -0.53% |
|
2021/07/02 | 0 | 0.00 | 1 | 112.50 | 112.50 | -1 | 814 | -0.12% |
|
2021/07/01 | 0 | 0.00 | 5 | 113.90 | 113.50 | -5 | 824 | -0.61% |
|
2021/06/30 | 4 | 113.38 | 18 | 113.58 | 113.50 | -14 | 846 | -1.65% |
|
2021/06/29 | 0 | 0.00 | 56 | 114.33 | 113.50 | -56 | 852 | -6.57% |
|
2021/06/22 | 1 | 114.50 | 1 | 115.50 | 115.00 | 0 | 962 | 0.00% |
|
2021/06/21 | 0 | 0.00 | 2 | 115.25 | 115.00 | -2 | 997 | -0.20% |
|
2021/06/18 | 41 | 118.65 | 38 | 118.54 | 118.50 | 3 | 1,005 | 0.30% |
|
2021/06/17 | 0 | 0.00 | 2 | 118.75 | 119.50 | -2 | 1,017 | -0.20% |
|
2021/06/16 | 14 | 119.29 | 2 | 119.50 | 118.00 | 12 | 1,034 | 1.16% |
|
2021/06/15 | 0 | 0.00 | 4 | 121.00 | 119.50 | -4 | 1,080 | -0.37% |
|
2021/06/11 | 6 | 121.83 | 4 | 122.00 | 121.00 | 2 | 1,104 | 0.18% |
|
2021/06/10 | 5 | 122.30 | 1 | 125.50 | 123.00 | 4 | 1,111 | 0.36% |
|
2021/06/09 | 0 | 0.00 | 1 | 117.50 | 116.00 | -1 | 1,113 | -0.09% |
|
2021/06/08 | 4 | 116.75 | 1 | 117.50 | 117.00 | 3 | 1,152 | 0.26% |
|
2021/06/04 | 3 | 115.50 | 0 | 0.00 | 115.00 | 3 | 1,193 | 0.25% |
|
2021/06/03 | 3 | 114.50 | 0 | 0.00 | 114.50 | 3 | 1,220 | 0.25% |
|
2021/06/02 | 7 | 115.71 | 7 | 115.50 | 115.00 | 0 | 1,275 | 0.00% |
|
2021/06/01 | 2 | 117.75 | 0 | 0.00 | 117.50 | 2 | 1,360 | 0.15% |
|
2021/05/31 | 4 | 114.88 | 1 | 114.00 | 114.50 | 3 | 1,562 | 0.19% |
|
2021/05/28 | 5 | 115.80 | 0 | 0.00 | 116.00 | 5 | 1,740 | 0.29% |
|
2021/05/27 | 6 | 116.58 | 12 | 114.63 | 114.00 | -6 | 1,844 | -0.33% |
|
2021/05/25 | 4 | 115.88 | 2 | 115.75 | 115.50 | 2 | 1,940 | 0.10% |
|
2021/05/24 | 0 | 0.00 | 3 | 115.33 | 115.50 | -3 | 1,963 | -0.15% |
|
2021/05/21 | 5 | 115.00 | 0 | 0.00 | 115.50 | 5 | 2,017 | 0.25% |
|
2021/05/20 | 1 | 115.00 | 0 | 0.00 | 114.00 | 1 | 2,047 | 0.05% |
|
2021/05/19 | 17 | 116.50 | 0 | 0.00 | 118.00 | 17 | 2,052 | 0.83% |
|
2021/05/18 | 3 | 109.83 | 0 | 0.00 | 115.50 | 3 | 2,050 | 0.15% |
|
2021/05/17 | 0 | 0.00 | 3 | 112.17 | 107.00 | -3 | 2,039 | -0.15% |
|
2021/05/13 | 0 | 0.00 | 5 | 115.30 | 115.00 | -5 | 1,999 | -0.25% |
|
2021/05/12 | 0 | 0.00 | 6 | 123.83 | 116.50 | -6 | 1,990 | -0.30% |
|
2021/05/11 | 0 | 0.00 | 6 | 123.50 | 120.50 | -6 | 1,964 | -0.31% |
|
2021/05/10 | 2 | 125.00 | 0 | 0.00 | 126.00 | 2 | 1,957 | 0.10% |
|
2021/05/06 | 11 | 122.27 | 8 | 121.50 | 121.00 | 3 | 1,955 | 0.15% |
|
2021/05/05 | 0 | 0.00 | 7 | 123.36 | 121.50 | -7 | 1,961 | -0.36% |
|
2021/05/04 | 0 | 0.00 | 5 | 124.50 | 121.50 | -5 | 1,982 | -0.25% |
|
2021/05/03 | 0 | 0.00 | 4 | 131.13 | 129.00 | -4 | 1,965 | -0.20% |
|
2021/04/29 | 0 | 0.00 | 43 | 133.00 | 131.50 | -43 | 1,955 | -2.20% |
|
2021/04/28 | 7 | 133.93 | 4 | 135.38 | 134.00 | 3 | 1,954 | 0.15% |
|
2021/04/27 | 0 | 0.00 | 68 | 140.04 | 137.00 | -68 | 1,945 | -3.50% |
|
2021/04/26 | 0 | 0.00 | 1 | 130.50 | 130.00 | -1 | 1,888 | -0.05% |
|
2021/04/23 | 4 | 132.00 | 0 | 0.00 | 130.50 | 4 | 1,892 | 0.21% |
|
2021/04/22 | 5 | 135.10 | 0 | 0.00 | 134.00 | 5 | 1,894 | 0.26% |
|
2021/04/21 | 1 | 135.50 | 3 | 136.50 | 135.00 | -2 | 1,891 | -0.11% |
|
2021/04/20 | 0 | 0.00 | 2 | 135.25 | 135.00 | -2 | 1,893 | -0.11% |
|
2021/04/16 | 6 | 136.83 | 2 | 138.25 | 136.50 | 4 | 1,907 | 0.21% |
|
2021/04/14 | 3 | 134.17 | 0 | 0.00 | 135.00 | 3 | 1,933 | 0.16% |
|
2021/04/13 | 4 | 142.50 | 2 | 142.25 | 140.00 | 2 | 1,941 | 0.10% |
|
2021/04/07 | 0 | 0.00 | 1 | 141.50 | 141.00 | -1 | 1,952 | -0.05% |
|
2021/04/06 | 1 | 143.50 | 2 | 141.75 | 141.00 | -1 | 1,960 | -0.05% |
|
2021/04/01 | 1 | 148.50 | 4 | 147.50 | 148.00 | -3 | 1,954 | -0.15% |
|
2021/03/31 | 0 | 0.00 | 3 | 148.83 | 150.00 | -3 | 1,974 | -0.15% |
|
2021/03/30 | 7 | 151.86 | 2 | 151.25 | 152.00 | 5 | 1,991 | 0.25% |
|
2021/03/29 | 5 | 151.60 | 0 | 0.00 | 152.50 | 5 | 2,108 | 0.24% |
|
2021/03/26 | 1 | 150.50 | 0 | 0.00 | 149.00 | 1 | 2,129 | 0.05% |
|
2021/03/25 | 0 | 0.00 | 1 | 151.50 | 150.00 | -1 | 2,242 | -0.04% |
|
2021/03/24 | 2 | 147.75 | 1 | 149.00 | 151.50 | 1 | 2,279 | 0.04% |
|
2021/03/22 | 0 | 0.00 | 2 | 150.50 | 147.50 | -2 | 2,268 | -0.09% |
|
2021/03/19 | 1 | 152.50 | 12 | 151.46 | 149.00 | -11 | 2,269 | -0.48% |
|
2021/03/18 | 81 | 155.48 | 3 | 153.33 | 153.00 | 78 | 2,298 | 3.39% |
|
2021/03/16 | 2 | 149.50 | 0 | 0.00 | 149.50 | 2 | 2,257 | 0.09% |
|
2021/03/15 | 0 | 0.00 | 1 | 147.50 | 149.00 | -1 | 2,242 | -0.04% |
|
2021/03/12 | 2 | 148.50 | 0 | 0.00 | 147.00 | 2 | 2,212 | 0.09% |
|
2021/03/11 | 14 | 148.39 | 0 | 0.00 | 149.50 | 14 | 2,168 | 0.65% |
|
2021/03/10 | 1 | 148.50 | 5 | 148.50 | 147.00 | -4 | 2,150 | -0.19% |
|
2021/03/09 | 13 | 145.50 | 12 | 145.50 | 145.50 | 1 | 2,118 | 0.05% |
|
2021/03/08 | 0 | 0.00 | 3 | 145.17 | 144.00 | -3 | 2,090 | -0.14% |
|
2021/03/05 | 6 | 151.17 | 25 | 150.56 | 148.50 | -19 | 2,033 | -0.93% |
|
2021/03/04 | 9 | 150.50 | 97 | 150.85 | 149.50 | -88 | 1,946 | -4.52% |
|
2021/03/03 | 88 | 150.32 | 12 | 151.33 | 148.00 | 76 | 1,740 | 4.37% |
|
2021/03/02 | 8 | 150.00 | 3 | 153.00 | 153.00 | 5 | 1,555 | 0.32% |
|
2021/02/26 | 3 | 135.67 | 1 | 134.50 | 139.50 | 2 | 1,452 | 0.14% |
|
2021/02/25 | 14 | 128.36 | 1 | 129.50 | 127.00 | 13 | 1,349 | 0.96% |
|
2021/02/23 | 0 | 0.00 | 1 | 128.50 | 129.50 | -1 | 1,333 | -0.08% |
|
2021/02/19 | 0 | 0.00 | 7.5 | 121.49 | 122.50 | -7.5 | 1,262 | -0.59% |
|
2021/02/18 | 0 | 0.00 | 2 | 118.75 | 119.00 | -2 | 1,246 | -0.16% |
|
2021/02/17 | 0 | 0.00 | 2 | 117.00 | 115.50 | -2 | 1,236 | -0.16% |
|
2021/02/04 | 0 | 0.00 | 5 | 116.90 | 116.00 | -5 | 1,226 | -0.41% |
|
2021/02/03 | 0 | 0.00 | 8 | 115.19 | 116.50 | -8 | 1,223 | -0.65% |
|
2021/02/02 | 0 | 0.00 | 4 | 113.75 | 114.50 | -4 | 1,218 | -0.33% |
|
2021/02/01 | 0 | 0.00 | 5 | 113.90 | 113.50 | -5 | 1,217 | -0.41% |
|
2021/01/29 | 0 | 0.00 | 5 | 114.10 | 114.50 | -5 | 1,215 | -0.41% |
|
2021/01/28 | 0 | 0.00 | 29 | 115.02 | 114.00 | -29 | 1,208 | -2.40% |
|
2021/01/27 | 2 | 119.00 | 13 | 117.85 | 117.50 | -11 | 1,199 | -0.92% |
|
2021/01/26 | 1 | 121.00 | 14 | 117.96 | 121.00 | -13 | 1,190 | -1.09% |
|
2021/01/25 | 0 | 0.00 | 8 | 115.75 | 115.50 | -8 | 1,162 | -0.69% |
|
2021/01/22 | 0 | 0.00 | 1 | 114.00 | 115.00 | -1 | 1,158 | -0.09% |
|
2021/01/20 | 9 | 115.39 | 2 | 117.00 | 114.50 | 7 | 1,147 | 0.61% |
|
2021/01/18 | 17 | 120.32 | 1 | 120.00 | 119.50 | 16 | 1,123 | 1.42% |
|
2021/01/15 | 3 | 120.50 | 5 | 122.10 | 119.50 | -2 | 1,111 | -0.18% |
|
2021/01/14 | 1 | 122.50 | 9 | 126.17 | 123.00 | -8 | 1,096 | -0.73% |
|
2021/01/13 | 6 | 126.50 | 3 | 125.83 | 125.50 | 3 | 1,086 | 0.28% |
|
2021/01/12 | 1 | 127.50 | 6 | 129.08 | 126.50 | -5 | 1,078 | -0.46% |
|
2021/01/11 | 1 | 129.50 | 12 | 129.50 | 128.50 | -11 | 1,069 | -1.03% |
|
2021/01/08 | 7 | 134.14 | 20 | 132.65 | 134.50 | -13 | 1,050 | -1.24% |
|
2021/01/07 | 7 | 130.50 | 8 | 131.00 | 130.00 | -1 | 1,033 | -0.10% |
|
2021/01/06 | 4 | 126.50 | 4 | 131.25 | 126.00 | 0 | 1,024 | 0.00% |
|
2021/01/05 | 0 | 0.00 | 3 | 132.50 | 132.50 | -3 | 1,007 | -0.30% |
|
2021/01/04 | 30 | 133.70 | 0 | 0.00 | 133.00 | 30 | 1,001 | 3.00% |
|
2020/12/31 | 0 | 0.00 | 28 | 141.32 | 139.00 | -28 | 973 | -2.88% |
|
2020/12/30 | 4 | 140.75 | 25 | 141.14 | 142.00 | -21 | 956 | -2.20% |
|
2020/12/29 | 4 | 137.88 | 0 | 0.00 | 138.00 | 4 | 937 | 0.43% |
|
2020/12/24 | 0 | 0.00 | 1 | 143.00 | 142.50 | -1 | 892 | -0.11% |
|
2020/12/23 | 0 | 0.00 | 5 | 145.10 | 142.00 | -5 | 851 | -0.59% |
|
2020/12/22 | 2 | 137.00 | 0 | 0.00 | 134.00 | 2 | 709 | 0.28% |
|
2020/12/21 | 0 | 0.00 | 2 | 140.00 | 137.50 | -2 | 665 | -0.30% |
|
2020/12/18 | 0 | 0.00 | 2 | 127.25 | 134.50 | -2 | 541 | -0.37% |
|
2020/12/16 | 1 | 123.50 | 0 | 0.00 | 120.50 | 1 | 453 | 0.22% |
|
2020/12/14 | 0 | 0.00 | 2 | 122.25 | 123.50 | -2 | 419 | -0.48% |
|
2020/12/10 | 0 | 0.00 | 1 | 114.00 | 114.50 | -1 | 350 | -0.29% |
|
2020/12/04 | 3 | 115.50 | 0 | 0.00 | 116.00 | 3 | 341 | 0.88% |
|
2020/12/03 | 2 | 116.00 | 7 | 116.00 | 115.50 | -5 | 342 | -1.46% |
|
2020/12/02 | 6 | 116.67 | 0 | 0.00 | 116.50 | 6 | 342 | 1.75% |
|
2020/11/30 | 0 | 0.00 | 7 | 116.36 | 118.00 | -7 | 345 | -2.02% |
|
2020/11/27 | 0 | 0.00 | 17 | 116.50 | 118.00 | -17 | 341 | -4.98% |
|
2020/11/26 | 4 | 116.50 | 2 | 117.25 | 116.50 | 2 | 338 | 0.59% |
|
2020/11/25 | 2 | 117.50 | 0 | 0.00 | 117.50 | 2 | 340 | 0.59% |
|
2020/11/24 | 0 | 0.00 | 3 | 118.67 | 117.50 | -3 | 338 | -0.89% |
|
2020/11/23 | 0 | 0.00 | 7 | 118.00 | 118.00 | -7 | 344 | -2.03% |
|
2020/11/18 | 10 | 113.40 | 0 | 0.00 | 117.00 | 10 | 342 | 2.92% |
|
2020/11/17 | 4 | 109.63 | 0 | 0.00 | 110.00 | 4 | 332 | 1.20% |
|
2020/11/16 | 0 | 0.00 | 5 | 109.80 | 110.00 | -5 | 349 | -1.43% |
|
2020/11/12 | 1 | 110.50 | 7 | 110.29 | 109.50 | -6 | 366 | -1.64% |
|
2020/11/10 | 0 | 0.00 | 2 | 111.25 | 110.00 | -2 | 369 | -0.54% |
|
2020/11/09 | 3 | 111.83 | 4 | 110.75 | 111.00 | -1 | 371 | -0.27% |
|
2020/11/06 | 12 | 110.79 | 13 | 111.19 | 110.50 | -1 | 372 | -0.27% |
|
2020/10/30 | 11 | 110.86 | 0 | 0.00 | 111.00 | 11 | 386 | 2.85% |
|
2020/10/29 | 0 | 0.00 | 11 | 110.18 | 110.50 | -11 | 387 | -2.84% |
|
2020/10/28 | 11 | 112.50 | 0 | 0.00 | 112.00 | 11 | 388 | 2.83% |
|
2020/10/26 | 12 | 113.29 | 0 | 0.00 | 113.00 | 12 | 398 | 3.01% |
|
2020/10/20 | 1 | 117.00 | 0 | 0.00 | 116.50 | 1 | 432 | 0.23% |
|
2020/10/15 | 3 | 116.83 | 0 | 0.00 | 116.50 | 3 | 449 | 0.67% |
|
2020/10/14 | 7 | 120.29 | 1 | 119.00 | 119.00 | 6 | 456 | 1.32% |
|
2020/10/13 | 0 | 0.00 | 9 | 114.50 | 116.00 | -9 | 468 | -1.92% |
|
2020/10/12 | 2 | 115.00 | 6 | 113.50 | 114.00 | -4 | 467 | -0.86% |
|
2020/10/08 | 0 | 0.00 | 1 | 114.00 | 112.50 | -1 | 483 | -0.21% |
|
2020/10/07 | 2 | 113.00 | 0 | 0.00 | 113.00 | 2 | 499 | 0.40% |
|
2020/10/06 | 5 | 112.50 | 0 | 0.00 | 115.00 | 5 | 531 | 0.94% |
|
2020/10/05 | 2 | 111.00 | 0 | 0.00 | 112.50 | 2 | 607 | 0.33% |
|
2020/09/30 | 2 | 114.50 | 59 | 112.00 | 112.00 | -57 | 649 | -8.78% |
|
2020/09/28 | 0 | 0.00 | 2 | 106.50 | 105.00 | -2 | 666 | -0.30% |
|
2020/09/25 | 58 | 104.78 | 0 | 0.00 | 104.00 | 58 | 680 | 8.52% |
|
2020/09/21 | 6 | 116.00 | 0 | 0.00 | 114.50 | 6 | 689 | 0.87% |
|
2020/09/15 | 0 | 0.00 | 2.5 | 115.82 | 115.00 | -2.5 | 773 | -0.32% |
|
2020/09/07 | 0 | 0.00 | 1 | 116.00 | 114.50 | -1 | 823 | -0.12% |
|
2020/09/03 | 5 | 118.30 | 0 | 0.00 | 118.00 | 5 | 839 | 0.60% |
|
2020/09/01 | 5 | 118.00 | 6 | 117.67 | 118.00 | -1 | 861 | -0.12% |
|
2020/08/31 | 1 | 119.50 | 5 | 119.30 | 119.50 | -4 | 866 | -0.46% |
|
2020/08/28 | 0 | 0.00 | 3 | 119.83 | 119.50 | -3 | 872 | -0.34% |
|
2020/08/27 | 0 | 0.00 | 22 | 120.84 | 120.00 | -22 | 880 | -2.50% |
|
2020/08/26 | 28 | 120.00 | 0 | 0.00 | 124.00 | 28 | 879 | 3.18% |
|
2020/08/24 | 1 | 115.00 | 0 | 0.00 | 113.50 | 1 | 877 | 0.11% |
|
2020/08/21 | 5 | 114.10 | 0 | 0.00 | 113.00 | 5 | 898 | 0.56% |
|
2020/08/20 | 8 | 113.94 | 19 | 114.97 | 112.50 | -11 | 937 | -1.17% |
|
2020/08/19 | 8 | 119.56 | 4 | 117.00 | 120.50 | 4 | 959 | 0.42% |
|
2020/08/18 | 19 | 116.97 | 1 | 116.50 | 116.50 | 18 | 999 | 1.80% |
|
2020/08/17 | 5 | 116.30 | 0 | 0.00 | 116.00 | 5 | 1,054 | 0.47% |
|
2020/08/13 | 13 | 115.50 | 0 | 0.00 | 115.50 | 13 | 1,071 | 1.21% |
|
2020/08/12 | 5 | 116.00 | 0 | 0.00 | 116.00 | 5 | 1,072 | 0.47% |
|
2020/08/03 | 0 | 0.00 | 1 | 117.50 | 117.00 | -1 | 1,114 | -0.09% |
|
2020/07/30 | 0 | 0.00 | 6 | 119.08 | 118.50 | -6 | 1,137 | -0.53% |
|
2020/07/29 | 5 | 116.50 | 4 | 117.00 | 116.50 | 1 | 1,131 | 0.09% |
|
2020/07/28 | 5 | 114.60 | 0 | 0.00 | 113.00 | 5 | 1,126 | 0.44% |
|
2020/07/27 | 1 | 116.50 | 1 | 115.50 | 115.50 | 0 | 1,118 | 0.00% |
|
2020/07/23 | 35 | 123.27 | 0 | 0.00 | 122.50 | 35 | 1,107 | 3.16% |
|
2020/07/22 | 5 | 125.40 | 4 | 125.38 | 126.00 | 1 | 1,104 | 0.09% |
|
2020/07/21 | 49 | 123.97 | 0 | 0.00 | 123.50 | 49 | 1,101 | 4.45% |
|
2020/07/20 | 2 | 117.50 | 11 | 119.73 | 122.50 | -9 | 1,098 | -0.82% |
|
2020/07/17 | 11 | 125.23 | 0 | 0.00 | 122.00 | 11 | 1,094 | 1.00% |
|
2020/07/16 | 0 | 0.00 | 18 | 132.08 | 130.50 | -18 | 1,079 | -1.67% |
|
2020/07/15 | 173 | 130.77 | 10 | 133.15 | 131.50 | 163 | 1,077 | 15.13% |
大買/鉅額交易
|
2020/07/14 | 10 | 131.15 | 130 | 133.20 | 133.00 | -120 | 1,064 | -11.27% |
大賣/鉅額交易
|
2020/07/13 | 26 | 136.58 | 62 | 136.20 | 133.00 | -36 | 1,052 | -3.42% |
|
2020/07/10 | 60 | 139.40 | 58 | 143.28 | 141.00 | 2 | 1,027 | 0.19% |
|
2020/07/09 | 5 | 140.00 | 0 | 0.00 | 141.50 | 5 | 960 | 0.52% |
|
2020/07/08 | 50 | 123.85 | 5 | 126.40 | 129.00 | 45 | 929 | 4.84% |
|
2020/07/07 | 5 | 119.00 | 2 | 121.00 | 117.50 | 3 | 897 | 0.33% |
|
2020/07/06 | 2 | 116.00 | 0 | 0.00 | 121.00 | 2 | 888 | 0.23% |
|
2020/07/03 | 0 | 0.00 | 20 | 116.75 | 115.00 | -20 | 880 | -2.27% |
|
2020/07/02 | 20 | 118.90 | 0 | 0.00 | 116.50 | 20 | 889 | 2.25% |
|
2020/07/01 | 6 | 116.75 | 0 | 0.00 | 117.00 | 6 | 896 | 0.67% |
|
2020/06/30 | 0 | 0.00 | 5 | 118.00 | 116.00 | -5 | 901 | -0.55% |
|
2020/06/29 | 5 | 115.50 | 100 | 115.36 | 118.00 | -95 | 899 | -10.56% |
|
2020/06/24 | 0 | 0.00 | 9 | 117.67 | 116.00 | -9 | 888 | -1.01% |
|
2020/06/23 | 9 | 120.00 | 9 | 127.00 | 119.50 | 0 | 879 | 0.00% |
|
2020/06/22 | 9 | 118.22 | 119.5 | 123.50 | 123.50 | -110.5 | 838 | -13.18% |
大賣/鉅額交易
|
2020/06/17 | 1 | 119.00 | 0 | 0.00 | 119.00 | 1 | 805 | 0.12% |
|
2020/06/15 | 0 | 0.00 | 7 | 112.00 | 112.00 | -7 | 819 | -0.85% |
|
2020/06/03 | 39 | 115.21 | 0 | 0.00 | 114.50 | 39 | 823 | 4.74% |
|
2020/05/29 | 9 | 120.94 | 0 | 0.00 | 120.50 | 9 | 791 | 1.14% |
|
2020/05/27 | 3 | 121.83 | 0 | 0.00 | 127.00 | 3 | 759 | 0.40% |
|
2020/05/26 | 3 | 121.17 | 0 | 0.00 | 118.50 | 3 | 723 | 0.41% |
|
2020/05/22 | 0 | 0.00 | 4 | 107.00 | 113.50 | -4 | 630 | -0.63% |
|
2020/05/21 | 4 | 98.80 | 2 | 101.50 | 103.50 | 2 | 575 | 0.35% |
|
2020/05/20 | 2 | 94.40 | 0 | 0.00 | 94.10 | 2 | 555 | 0.36% |
|
2020/05/18 | 4 | 93.70 | 0 | 0.00 | 95.30 | 4 | 551 | 0.73% |
|
2020/05/11 | 33 | 99.01 | 1 | 98.40 | 98.80 | 32 | 528 | 6.06% |
|
2020/05/08 | 0 | 0.00 | 20 | 104.23 | 101.50 | -20 | 519 | -3.85% |
|
2020/05/06 | 11 | 90.60 | 2 | 93.00 | 92.30 | 9 | 479 | 1.88% |
|
2020/05/05 | 2 | 89.30 | 3 | 88.70 | 88.60 | -1 | 466 | -0.21% |
|
2020/04/28 | 0 | 0.00 | 1 | 88.70 | 88.70 | -1 | 470 | -0.21% |
|
2020/04/27 | 3 | 88.27 | 0 | 0.00 | 89.00 | 3 | 475 | 0.63% |
|
2020/04/23 | 1 | 87.20 | 2 | 86.80 | 86.20 | -1 | 471 | -0.21% |
|
2020/04/22 | 2 | 84.10 | 0 | 0.00 | 85.40 | 2 | 467 | 0.43% |
|
2020/04/21 | 3 | 86.53 | 0 | 0.00 | 84.40 | 3 | 462 | 0.65% |
|
2020/04/16 | 36 | 91.50 | 0 | 0.00 | 91.50 | 36 | 446 | 8.06% |
|
2020/04/14 | 0 | 0.00 | 3 | 92.83 | 92.50 | -3 | 445 | -0.67% |
|
2020/04/13 | 0 | 0.00 | 2 | 91.75 | 92.90 | -2 | 434 | -0.46% |
|
2020/04/10 | 0 | 0.00 | 1 | 85.60 | 87.30 | -1 | 420 | -0.24% |
|
2020/04/09 | 0 | 0.00 | 2 | 86.00 | 85.00 | -2 | 417 | -0.48% |
|
2020/04/06 | 0 | 0.00 | 6 | 82.38 | 83.90 | -6 | 401 | -1.50% |
|
2020/03/30 | 5 | 67.92 | 0 | 0.00 | 68.30 | 5 | 384 | 1.30% |
|
2020/03/23 | 0 | 0.00 | 4 | 63.30 | 63.60 | -4 | 386 | -1.04% |
|
2020/03/18 | 16 | 67.64 | 1 | 70.00 | 65.10 | 15 | 351 | 4.27% |
|
2020/03/16 | 3 | 81.30 | 0 | 0.00 | 79.80 | 3 | 325 | 0.92% |
|
2020/03/12 | 0 | 0.00 | 2 | 99.80 | 97.20 | -2 | 302 | -0.66% |
|
2020/03/10 | 1 | 98.00 | 1 | 96.80 | 97.50 | 0 | 294 | 0.00% |
|
2020/03/09 | 3 | 106.50 | 1 | 107.00 | 101.00 | 2 | 288 | 0.69% |
|
2020/03/06 | 1 | 107.00 | 0 | 0.00 | 107.50 | 1 | 286 | 0.35% |
|
2020/03/05 | 1 | 108.00 | 3 | 107.50 | 108.00 | -2 | 292 | -0.68% |
|
2020/02/27 | 0 | 0.00 | 1 | 118.00 | 114.00 | -1 | 335 | -0.30% |
|
2020/02/26 | 0 | 0.00 | 1 | 118.00 | 118.00 | -1 | 331 | -0.30% |
|
2020/02/25 | 2 | 117.50 | 0 | 0.00 | 117.50 | 2 | 338 | 0.59% |
|
2020/02/24 | 0 | 0.00 | 1 | 119.50 | 119.00 | -1 | 336 | -0.30% |
|
2020/02/21 | 1 | 122.00 | 0 | 0.00 | 121.00 | 1 | 334 | 0.30% |
|
2020/02/06 | 0 | 0.00 | 1 | 123.50 | 124.00 | -1 | 336 | -0.30% |
|
2020/02/05 | 0 | 0.00 | 3 | 124.50 | 123.50 | -3 | 339 | -0.88% |
|
2020/02/04 | 2.5 | 125.58 | 1 | 124.00 | 123.50 | 1.5 | 339 | 0.43% |
|
2020/02/03 | 0 | 0.00 | 2 | 123.00 | 125.50 | -2 | 336 | -0.59% |
|
2020/01/30 | 5 | 119.60 | 0 | 0.00 | 120.00 | 5 | 331 | 1.51% |
|
2020/01/13 | 0 | 0.00 | 1 | 130.00 | 129.50 | -1 | 329 | -0.30% |
|
2020/01/10 | 0 | 0.00 | 1 | 128.50 | 128.50 | -1 | 325 | -0.31% |
|
2019/12/31 | 0 | 0.00 | 60 | 131.72 | 132.00 | -60 | 332 | -18.03% |
|
2019/12/27 | 0 | 0.00 | 1 | 136.00 | 135.50 | -1 | 328 | -0.30% |
|
2019/12/25 | 0 | 0.00 | 1 | 139.00 | 137.50 | -1 | 327 | -0.31% |
|
2019/12/23 | 2 | 134.50 | 0 | 0.00 | 134.50 | 2 | 319 | 0.63% |
|
2019/12/17 | 0 | 0.00 | 1 | 129.00 | 129.50 | -1 | 301 | -0.33% |
|
2019/12/16 | 1 | 128.00 | 1 | 128.50 | 128.00 | 0 | 300 | 0.00% |
|
2019/12/13 | 0 | 0.00 | 1 | 129.00 | 129.00 | -1 | 299 | -0.33% |
|
2019/12/12 | 0 | 0.00 | 1 | 129.50 | 128.50 | -1 | 295 | -0.34% |
|
2019/12/09 | 0 | 0.00 | 1 | 133.00 | 132.00 | -1 | 284 | -0.35% |
|
2019/12/06 | 0 | 0.00 | 3 | 134.00 | 132.50 | -3 | 283 | -1.06% |
|
2019/12/05 | 2 | 135.00 | 2 | 136.00 | 135.00 | 0 | 278 | 0.00% |
|
2019/12/04 | 9 | 135.78 | 3 | 136.33 | 135.50 | 6 | 277 | 2.17% |
|
2019/12/03 | 5 | 136.50 | 3 | 138.83 | 136.50 | 2 | 276 | 0.72% |
|
2019/12/02 | 0 | 0.00 | 9 | 141.17 | 139.00 | -9 | 273 | -3.29% |
|
2019/11/28 | 11 | 145.50 | 0 | 0.00 | 145.50 | 11 | 265 | 4.14% |
|
2019/11/27 | 5 | 135.50 | 0 | 0.00 | 136.00 | 5 | 237 | 2.10% |
|
2019/11/26 | 0 | 0.00 | 1 | 132.50 | 133.50 | -1 | 229 | -0.44% |
|
2019/11/25 | 0 | 0.00 | 1 | 134.50 | 132.00 | -1 | 232 | -0.43% |
|
2019/11/22 | 1 | 133.50 | 0 | 0.00 | 133.50 | 1 | 230 | 0.43% |
|
2019/11/20 | 0 | 0.00 | 1 | 128.50 | 128.50 | -1 | 222 | -0.45% |
|
2019/11/11 | 0 | 0.00 | 1 | 129.00 | 128.50 | -1 | 226 | -0.44% |
|
2019/11/08 | 0 | 0.00 | 1 | 131.50 | 131.00 | -1 | 223 | -0.45% |
|
2019/11/07 | 0 | 0.00 | 27 | 132.17 | 132.00 | -27 | 222 | -12.13% |
|
2019/11/06 | 1 | 132.50 | 4 | 132.63 | 132.50 | -3 | 221 | -1.35% |
|
2019/11/05 | 0 | 0.00 | 2 | 133.75 | 133.50 | -2 | 223 | -0.90% |
|
2019/11/04 | 6 | 135.50 | 1 | 136.50 | 135.50 | 5 | 223 | 2.23% |
|
2019/10/31 | 36 | 133.22 | 1 | 133.50 | 133.50 | 35 | 228 | 15.30% |
|
2019/10/30 | 0 | 0.00 | 1 | 132.50 | 132.50 | -1 | 229 | -0.44% |
|
2019/10/29 | 0 | 0.00 | 1 | 133.00 | 133.50 | -1 | 237 | -0.42% |
|
2019/10/28 | 0 | 0.00 | 1 | 135.50 | 134.50 | -1 | 249 | -0.40% |
|
2019/10/22 | 0 | 0.00 | 4 | 137.50 | 137.50 | -4 | 247 | -1.62% |
|
2019/10/21 | 0 | 0.00 | 1 | 138.50 | 138.50 | -1 | 246 | -0.41% |
|
2019/10/16 | 0 | 0.00 | 2 | 138.00 | 138.00 | -2 | 259 | -0.77% |
|
2019/09/27 | 0 | 0.00 | 46 | 140.09 | 139.50 | -46 | 280 | -16.38% |
|
2019/09/26 | 0 | 0.00 | 5 | 141.80 | 140.50 | -5 | 285 | -1.75% |
|
2019/09/25 | 0 | 0.00 | 1 | 143.00 | 143.00 | -1 | 295 | -0.34% |
|
2019/09/20 | 13 | 144.00 | 6 | 143.92 | 144.00 | 7 | 319 | 2.19% |
|
2019/09/18 | 0 | 0.00 | 2 | 143.00 | 143.00 | -2 | 339 | -0.59% |
|
2019/09/17 | 6 | 144.92 | 13 | 143.08 | 143.00 | -7 | 367 | -1.91% |
|
2019/09/16 | 1 | 144.00 | 2 | 143.00 | 143.00 | -1 | 388 | -0.26% |
|
2019/09/12 | 0 | 0.00 | 2 | 143.75 | 143.50 | -2 | 408 | -0.49% |
|
2019/09/10 | 3 | 145.00 | 0 | 0.00 | 144.00 | 3 | 433 | 0.69% |
|
2019/09/06 | 0 | 0.00 | 1 | 144.00 | 144.00 | -1 | 440 | -0.23% |
|
2019/09/05 | 0 | 0.00 | 4 | 144.75 | 144.00 | -4 | 443 | -0.90% |
|
2019/09/04 | 0 | 0.00 | 2 | 144.75 | 144.00 | -2 | 451 | -0.44% |
|
2019/09/03 | 0 | 0.00 | 1 | 146.00 | 145.00 | -1 | 462 | -0.22% |
|
2019/09/02 | 7 | 147.50 | 0 | 0.00 | 147.50 | 7 | 464 | 1.51% |
|
2019/08/29 | 0 | 0.00 | 3 | 139.67 | 140.00 | -3 | 457 | -0.66% |
|
2019/08/28 | 2 | 140.00 | 4 | 139.13 | 140.00 | -2 | 456 | -0.44% |
|
2019/08/27 | 3 | 139.50 | 6 | 140.42 | 139.50 | -3 | 448 | -0.67% |
|
2019/08/22 | 12 | 142.96 | 4 | 142.38 | 142.00 | 8 | 450 | 1.77% |
|
2019/08/20 | 0 | 0.00 | 4 | 142.75 | 142.50 | -4 | 450 | -0.89% |
|
2019/08/19 | 2 | 141.50 | 5 | 142.00 | 141.50 | -3 | 451 | -0.66% |
|
2019/08/16 | 0 | 0.00 | 5 | 141.10 | 141.00 | -5 | 452 | -1.11% |
|
2019/08/15 | 1 | 139.50 | 0 | 0.00 | 140.00 | 1 | 454 | 0.22% |
|
2019/08/07 | 27 | 146.00 | 2 | 146.00 | 146.00 | 25 | 458 | 5.45% |
|
2019/08/06 | 0 | 0.00 | 3 | 141.00 | 145.50 | -3 | 459 | -0.65% |
|
2019/08/05 | 0 | 0.00 | 1 | 146.00 | 144.50 | -1 | 460 | -0.22% |
|
2019/08/02 | 0 | 0.00 | 2 | 149.25 | 147.50 | -2 | 460 | -0.43% |
|
2019/08/01 | 6 | 150.58 | 2 | 148.75 | 151.50 | 4 | 461 | 0.87% |
|
2019/07/31 | 2 | 151.25 | 0 | 0.00 | 150.50 | 2 | 461 | 0.43% |
|
2019/07/29 | 9 | 158.78 | 0 | 0.00 | 158.50 | 9 | 440 | 2.04% |
|
2019/07/26 | 3 | 158.50 | 0 | 0.00 | 158.00 | 3 | 438 | 0.68% |
|
2019/07/25 | 24 | 157.71 | 0 | 0.00 | 157.50 | 24 | 437 | 5.49% |
|
2019/07/24 | 0 | 0.00 | 1 | 158.50 | 158.50 | -1 | 436 | -0.23% |
|
2019/07/23 | 0 | 0.00 | 1 | 159.50 | 160.00 | -1 | 438 | -0.23% |
|
2019/07/22 | 0 | 0.00 | 2 | 158.50 | 158.50 | -2 | 440 | -0.45% |
|
2019/07/19 | 0 | 0.00 | 3 | 161.50 | 161.00 | -3 | 436 | -0.69% |
|
2019/07/18 | 7 | 164.00 | 0 | 0.00 | 162.00 | 7 | 438 | 1.60% |
|
2019/07/11 | 0 | 0.00 | 4 | 164.25 | 159.50 | -4 | 436 | -0.92% |
|
2019/07/10 | 4 | 163.00 | 0 | 0.00 | 163.00 | 4 | 431 | 0.93% |
|
2019/07/02 | 3 | 168.50 | 0 | 0.00 | 168.50 | 3 | 419 | 0.71% |
|
2019/07/01 | 0 | 0.00 | 1 | 165.00 | 165.00 | -1 | 408 | -0.24% |
|
2019/06/28 | 0 | 0.00 | 1 | 167.00 | 165.00 | -1 | 402 | -0.25% |
|
2019/06/27 | 3 | 162.00 | 0 | 0.00 | 162.00 | 3 | 397 | 0.76% |
|
2019/06/26 | 0 | 0.00 | 3 | 163.50 | 163.00 | -3 | 405 | -0.74% |
|
2019/06/20 | 2 | 150.00 | 1 | 149.00 | 159.50 | 1 | 339 | 0.29% |
|
2019/06/19 | 2 | 148.00 | 0 | 0.00 | 148.00 | 2 | 323 | 0.62% |
|
2019/06/18 | 0 | 0.00 | 1 | 150.50 | 149.00 | -1 | 308 | -0.32% |
|
2019/06/17 | 1 | 150.00 | 3 | 150.33 | 150.00 | -2 | 307 | -0.65% |
|
2019/06/14 | 1 | 153.00 | 3 | 152.17 | 151.50 | -2 | 306 | -0.65% |
|
2019/06/13 | 0 | 0.00 | 5 | 151.00 | 153.00 | -5 | 312 | -1.60% |
|
2019/06/12 | 1 | 151.00 | 2 | 151.75 | 151.00 | -1 | 319 | -0.31% |
|
2019/06/11 | 12 | 149.08 | 0 | 0.00 | 150.00 | 12 | 313 | 3.83% |
|
2019/05/30 | 0 | 0.00 | 5 | 141.60 | 141.50 | -5 | 345 | -1.45% |
|
2019/05/28 | 0 | 0.00 | 2 | 146.50 | 146.50 | -2 | 351 | -0.57% |
|
2019/05/08 | 0 | 0.00 | 2 | 151.25 | 151.00 | -2 | 486 | -0.41% |
|
2019/05/06 | 0 | 0.00 | 3 | 154.00 | 153.00 | -3 | 526 | -0.57% |
|
2019/05/03 | 0 | 0.00 | 4 | 155.88 | 155.50 | -4 | 592 | -0.68% |
|
2019/05/02 | 0 | 0.00 | 2 | 156.50 | 155.50 | -2 | 646 | -0.31% |
|
2019/04/29 | 6.8 | 155.80 | 9 | 158.28 | 155.50 | -2.2 | 668 | -0.32% |
|
2019/04/26 | 0 | 0.00 | 3 | 159.00 | 158.00 | -3 | 665 | -0.45% |
|
2019/04/24 | 29 | 160.43 | 0 | 0.00 | 158.00 | 29 | 668 | 4.34% |
|
2019/04/23 | 16 | 161.72 | 2 | 161.50 | 160.50 | 14 | 669 | 2.09% |
|
2019/04/22 | 4 | 157.00 | 0 | 0.00 | 158.00 | 4 | 664 | 0.60% |
|
2019/04/16 | 0 | 0.00 | 1 | 161.00 | 160.00 | -1 | 681 | -0.15% |
|
2019/04/12 | 0 | 0.00 | 1 | 163.50 | 161.50 | -1 | 714 | -0.14% |
|
2019/04/08 | 0 | 0.00 | 1 | 165.50 | 164.50 | -1 | 773 | -0.13% |
|
2019/04/03 | 0 | 0.00 | 6 | 164.50 | 164.50 | -6 | 788 | -0.76% |
|
2019/03/29 | 3 | 167.50 | 0 | 0.00 | 169.00 | 3 | 796 | 0.38% |
|
2019/03/26 | 0 | 0.00 | 5 | 162.20 | 161.00 | -5 | 785 | -0.64% |
|
2019/03/25 | 0 | 0.00 | 1 | 161.00 | 160.50 | -1 | 785 | -0.13% |
|
2019/03/22 | 0 | 0.00 | 12 | 165.00 | 164.00 | -12 | 785 | -1.53% |
|
2019/03/21 | 0 | 0.00 | 5 | 165.20 | 166.00 | -5 | 786 | -0.64% |
|
2019/03/20 | 0 | 0.00 | 4 | 161.38 | 161.00 | -4 | 786 | -0.51% |
|
2019/03/18 | 0 | 0.00 | 9 | 162.00 | 159.00 | -9 | 783 | -1.15% |
|
2019/03/15 | 7 | 162.50 | 8 | 162.81 | 162.50 | -1 | 775 | -0.13% |
|
2019/03/14 | 0 | 0.00 | 5 | 166.70 | 166.50 | -5 | 765 | -0.65% |
|
2019/03/11 | 0 | 0.00 | 19 | 174.39 | 168.00 | -19 | 765 | -2.48% |
|
2019/03/06 | 0 | 0.00 | 2 | 179.50 | 181.00 | -2 | 756 | -0.26% |
|
2019/03/05 | 4 | 180.00 | 2 | 180.50 | 179.00 | 2 | 758 | 0.26% |
|
2019/03/04 | 0 | 0.00 | 3 | 179.83 | 179.50 | -3 | 760 | -0.39% |
|
2019/02/27 | 0 | 0.00 | 9 | 179.72 | 180.00 | -9 | 765 | -1.18% |
|
2019/02/25 | 10 | 180.50 | 8 | 180.00 | 180.00 | 2 | 782 | 0.26% |
|
2019/02/21 | 0.4 | 187.00 | 0 | 0.00 | 185.00 | 0.4 | 767 | 0.06% |
|
2019/02/20 | 0 | 0.00 | 1 | 186.50 | 185.50 | -1 | 759 | -0.13% |
|
2019/02/19 | 9 | 190.50 | 11 | 190.00 | 188.00 | -2 | 749 | -0.27% |
|
2019/02/18 | 0 | 0.00 | 1 | 186.00 | 186.00 | -1 | 729 | -0.14% |
|
2019/02/15 | 3 | 183.00 | 0 | 0.00 | 183.00 | 3 | 720 | 0.42% |
|
2019/02/11 | 29 | 179.64 | 0 | 0.00 | 181.00 | 29 | 665 | 4.36% |
|
2019/01/30 | 108 | 180.57 | 3 | 180.00 | 180.00 | 105 | 658 | 15.95% |
大買/鉅額交易
|
2019/01/29 | 7 | 177.50 | 0 | 0.00 | 178.00 | 7 | 650 | 1.08% |
|
2019/01/28 | 21 | 184.81 | 0 | 0.00 | 185.00 | 21 | 635 | 3.31% |
|
2019/01/24 | 17 | 186.79 | 0 | 0.00 | 190.00 | 17 | 601 | 2.83% |
|
2019/01/23 | 286 | 176.30 | 0 | 0.00 | 177.00 | 286 | 533 | 53.57% |
大買/鉅額交易
|
2019/01/21 | 16 | 159.56 | 0 | 0.00 | 159.00 | 16 | 465 | 3.44% |
|
2019/01/17 | 0 | 0.00 | 1 | 156.00 | 155.50 | -1 | 470 | -0.21% |
|
2019/01/16 | 3 | 155.00 | 2 | 157.00 | 155.00 | 1 | 470 | 0.21% |
|
2019/01/15 | 0 | 0.00 | 3 | 157.83 | 157.00 | -3 | 467 | -0.64% |
|
2019/01/10 | 5 | 161.70 | 0 | 0.00 | 159.00 | 5 | 456 | 1.09% |
|
2019/01/04 | 0 | 0.00 | 6 | 160.50 | 164.00 | -6 | 423 | -1.42% |
|
2019/01/02 | 0 | 0.00 | 7 | 153.29 | 153.00 | -7 | 401 | -1.74% |
|
2018/12/28 | 13 | 155.50 | 3 | 152.50 | 156.50 | 10 | 397 | 2.52% |
|
2018/12/27 | 3 | 154.50 | 0 | 0.00 | 152.00 | 3 | 381 | 0.79% |
|
2018/12/25 | 0 | 0.00 | 1 | 144.00 | 148.00 | -1 | 370 | -0.27% |
|
2018/12/21 | 3 | 140.50 | 1 | 140.50 | 140.50 | 2 | 381 | 0.52% |
|
2018/12/18 | 2 | 141.50 | 0 | 0.00 | 141.50 | 2 | 391 | 0.51% |
|
2018/12/11 | 0 | 0.00 | 1 | 137.50 | 137.00 | -1 | 406 | -0.25% |
|
2018/12/10 | 0 | 0.00 | 1 | 137.00 | 137.00 | -1 | 421 | -0.24% |
|
2018/12/07 | 2 | 137.50 | 0 | 0.00 | 137.50 | 2 | 434 | 0.46% |
|
2018/12/03 | 0 | 0.00 | 1 | 144.50 | 143.00 | -1 | 449 | -0.22% |
|
2018/11/27 | 68 | 137.77 | 0 | 0.00 | 139.50 | 68 | 422 | 16.10% |
|
2018/11/23 | 77 | 138.79 | 0 | 0.00 | 137.00 | 77 | 412 | 18.66% |
|
2018/11/16 | 0 | 0.00 | 3 | 120.67 | 119.50 | -3 | 391 | -0.77% |
|
2018/11/15 | 1 | 119.00 | 1 | 119.50 | 119.00 | 0 | 391 | 0.00% |
|
2018/11/14 | 1 | 120.00 | 1 | 120.50 | 120.00 | 0 | 391 | 0.00% |
|
2018/11/13 | 1 | 119.50 | 1 | 119.00 | 119.50 | 0 | 390 | 0.00% |
|
2018/11/12 | 2 | 120.75 | 1 | 120.50 | 120.50 | 1 | 391 | 0.26% |
|
2018/11/08 | 2 | 121.50 | 0 | 0.00 | 121.00 | 2 | 396 | 0.50% |
|
2018/11/01 | 0 | 0.00 | 44 | 121.88 | 121.50 | -44 | 392 | -11.22% |
|
2018/10/31 | 0 | 0.00 | 56 | 121.72 | 121.00 | -56 | 387 | -14.43% |
|
2018/10/30 | 5 | 122.50 | 23 | 121.70 | 121.00 | -18 | 388 | -4.63% |
|
2018/10/29 | 75 | 121.43 | 0 | 0.00 | 122.00 | 75 | 389 | 19.24% |
|
2018/10/26 | 19 | 120.37 | 0 | 0.00 | 120.00 | 19 | 390 | 4.86% |
|
2018/10/24 | 27 | 129.80 | 0 | 0.00 | 130.00 | 27 | 381 | 7.08% |
|
2018/10/16 | 10 | 132.05 | 0 | 0.00 | 132.00 | 10 | 388 | 2.57% |
|
2018/10/02 | 0 | 0.00 | 1 | 154.00 | 151.50 | -1 | 349 | -0.29% |
|
2018/10/01 | 1 | 152.50 | 0 | 0.00 | 152.50 | 1 | 353 | 0.28% |
|
2018/09/28 | 29 | 145.50 | 0 | 0.00 | 145.50 | 29 | 342 | 8.48% |
|
2018/09/12 | 0 | 0.00 | 1 | 122.50 | 124.50 | -1 | 306 | -0.33% |
|
2018/09/11 | 1 | 122.50 | 0 | 0.00 | 124.00 | 1 | 310 | 0.32% |
|
2018/08/31 | 0 | 0.00 | 42 | 143.50 | 143.50 | -42 | 309 | -13.56% |
|
2018/08/22 | 20 | 142.50 | 0 | 0.00 | 141.50 | 20 | 400 | 4.99% |
|
2018/08/17 | 15 | 142.50 | 0 | 0.00 | 142.00 | 15 | 414 | 3.62% |
|
2018/08/15 | 0 | 0.00 | 3 | 145.00 | 144.50 | -3 | 420 | -0.71% |
|
2018/08/09 | 8 | 151.56 | 0 | 0.00 | 152.00 | 8 | 425 | 1.88% |
|
2018/07/31 | 2 | 156.50 | 0 | 0.00 | 156.50 | 2 | 454 | 0.44% |
|
2018/07/30 | 0 | 0.00 | 1 | 160.00 | 157.50 | -1 | 456 | -0.22% |
|
2018/07/27 | 0 | 0.00 | 1 | 155.00 | 155.00 | -1 | 458 | -0.22% |
|
2018/07/23 | 17 | 152.71 | 1 | 152.00 | 153.00 | 16 | 499 | 3.20% |
|
2018/07/19 | 10 | 155.00 | 0 | 0.00 | 155.00 | 10 | 534 | 1.87% |
|
2018/07/18 | 3 | 156.00 | 1 | 157.00 | 156.00 | 2 | 548 | 0.36% |
|
2018/07/12 | 0 | 0.00 | 1 | 160.50 | 159.00 | -1 | 590 | -0.17% |
|
2018/07/11 | 0 | 0.00 | 1 | 155.00 | 155.50 | -1 | 596 | -0.17% |
|
2018/07/10 | 2 | 154.50 | 0 | 0.00 | 154.50 | 2 | 602 | 0.33% |
|
2018/07/06 | 10 | 149.50 | 1 | 148.50 | 149.00 | 9 | 646 | 1.39% |
|
2018/07/05 | 10 | 151.20 | 1 | 153.00 | 150.00 | 9 | 653 | 1.38% |
|
2018/07/04 | 10 | 154.00 | 0 | 0.00 | 154.00 | 10 | 658 | 1.52% |
|
2018/07/03 | 10 | 157.00 | 6 | 159.33 | 156.00 | 4 | 665 | 0.60% |
|
2018/07/02 | 8 | 159.25 | 0 | 0.00 | 158.00 | 8 | 678 | 1.18% |
|
2018/06/28 | 0 | 0.00 | 1 | 158.00 | 157.00 | -1 | 683 | -0.15% |
|
2018/06/26 | 10 | 158.25 | 3 | 158.00 | 158.00 | 7 | 717 | 0.98% |
|
2018/06/25 | 31 | 162.21 | 0 | 0.00 | 160.50 | 31 | 719 | 4.31% |
|
2018/06/21 | 0 | 0.00 | 1 | 154.00 | 157.00 | -1 | 718 | -0.14% |
|
2018/06/20 | 26 | 153.67 | 0 | 0.00 | 153.00 | 26 | 723 | 3.59% |
|
2018/06/19 | 20 | 155.00 | 1 | 155.50 | 155.00 | 19 | 727 | 2.61% |
|
2018/06/15 | 1 | 157.00 | 0 | 0.00 | 157.00 | 1 | 741 | 0.13% |
|
2018/06/14 | 57 | 160.34 | 0 | 0.00 | 159.50 | 57 | 760 | 7.50% |
|
2018/06/13 | 10 | 162.50 | 0 | 0.00 | 161.00 | 10 | 766 | 1.30% |
|
2018/06/12 | 10 | 162.60 | 0 | 0.00 | 162.00 | 10 | 793 | 1.26% |
|
2018/06/11 | 26 | 161.40 | 0 | 0.00 | 160.00 | 26 | 801 | 3.24% |
|
2018/06/08 | 30 | 163.42 | 0 | 0.00 | 162.50 | 30 | 814 | 3.68% |
|
2018/06/07 | 1 | 166.00 | 0 | 0.00 | 165.50 | 1 | 816 | 0.12% |
|
2018/06/04 | 156 | 169.02 | 0 | 0.00 | 167.50 | 156 | 838 | 18.60% |
大買/鉅額交易
|
2018/05/31 | 7 | 148.79 | 0 | 0.00 | 162.00 | 7 | 804 | 0.87% |
|
2018/05/04 | 1 | 170.00 | 0 | 0.00 | 168.50 | 1 | 947 | 0.11% |
|
2018/05/03 | 0 | 0.00 | 6 | 171.33 | 173.50 | -6 | 979 | -0.61% |
|
2018/05/02 | 3 | 169.17 | 0 | 0.00 | 169.00 | 3 | 971 | 0.31% |
|
2018/04/30 | 45 | 168.52 | 45 | 166.02 | 169.00 | 0 | 970 | 0.00% |
|
2018/04/27 | 3 | 162.50 | 0 | 0.00 | 162.50 | 3 | 976 | 0.31% |
|
2018/04/25 | 1 | 172.50 | 0 | 0.00 | 172.50 | 1 | 988 | 0.10% |
|
2018/04/24 | 0 | 0.00 | 1 | 177.50 | 175.00 | -1 | 1,008 | -0.10% |
|
2018/04/23 | 0 | 0.00 | 1 | 182.00 | 182.00 | -1 | 1,044 | -0.10% |
|
2018/04/20 | 0 | 0.00 | 2 | 182.50 | 181.50 | -2 | 1,094 | -0.18% |
|
2018/04/19 | 3 | 176.50 | 1 | 179.00 | 176.50 | 2 | 1,112 | 0.18% |
|
2018/04/18 | 0 | 0.00 | 1 | 179.50 | 178.00 | -1 | 1,111 | -0.09% |
|
2018/04/17 | 3 | 176.50 | 0 | 0.00 | 176.50 | 3 | 1,124 | 0.27% |
|
2018/04/12 | 0 | 0.00 | 1 | 189.50 | 189.00 | -1 | 1,191 | -0.08% |
|
2018/04/11 | 67 | 180.10 | 1 | 181.00 | 181.50 | 66 | 1,154 | 5.72% |
|
2018/04/10 | 64 | 179.45 | 1 | 179.00 | 178.00 | 63 | 1,145 | 5.50% |
|
2018/04/09 | 64 | 179.53 | 1 | 179.50 | 177.50 | 63 | 1,141 | 5.52% |
|
2018/04/03 | 193 | 180.34 | 1 | 181.00 | 179.50 | 192 | 1,135 | 16.90% |
大買/鉅額交易
|
2018/04/02 | 91 | 180.52 | 0 | 0.00 | 179.00 | 91 | 1,125 | 8.09% |
|
2018/03/30 | 17 | 182.29 | 1 | 182.00 | 181.50 | 16 | 1,120 | 1.43% |
|
2018/03/29 | 26 | 180.94 | 1 | 180.00 | 183.00 | 25 | 1,119 | 2.23% |
|
2018/03/28 | 35 | 173.44 | 3 | 174.00 | 173.00 | 32 | 1,095 | 2.92% |
|
2018/03/27 | 3 | 173.00 | 6 | 177.83 | 173.00 | -3 | 1,098 | -0.27% |
|
2018/03/23 | 26 | 173.98 | 0 | 0.00 | 175.00 | 26 | 1,117 | 2.33% |
|
2018/03/21 | 0 | 0.00 | 6 | 181.17 | 179.00 | -6 | 1,103 | -0.54% |
|
2018/03/08 | 7 | 177.36 | 8 | 178.00 | 177.50 | -1 | 1,093 | -0.09% |
|
2018/03/07 | 0 | 0.00 | 1 | 175.00 | 174.50 | -1 | 1,077 | -0.09% |
|
2018/03/06 | 0 | 0.00 | 2 | 173.25 | 171.50 | -2 | 1,067 | -0.19% |
|
2018/03/05 | 22 | 172.50 | 0 | 0.00 | 172.50 | 22 | 1,071 | 2.05% |
|
2018/03/02 | 0 | 0.00 | 2 | 171.00 | 170.00 | -2 | 1,070 | -0.19% |
|
2018/03/01 | 0 | 0.00 | 2 | 170.50 | 170.50 | -2 | 1,073 | -0.19% |
|
2018/02/27 | 8 | 171.00 | 3 | 173.50 | 171.00 | 5 | 1,079 | 0.46% |
|
2018/02/26 | 0 | 0.00 | 4 | 174.50 | 173.00 | -4 | 1,088 | -0.37% |
|
2018/02/23 | 0 | 0.00 | 3 | 173.33 | 172.00 | -3 | 1,082 | -0.28% |
|
2018/02/22 | 0 | 0.00 | 13 | 179.19 | 179.50 | -13 | 1,064 | -1.22% |
|
2018/02/21 | 0 | 0.00 | 29 | 168.88 | 169.00 | -29 | 1,039 | -2.79% |
|
2018/02/12 | 10 | 160.65 | 10 | 161.15 | 160.00 | 0 | 1,032 | 0.00% |
|
2018/02/09 | 12 | 155.50 | 6 | 158.00 | 159.50 | 6 | 1,028 | 0.58% |
|
2018/02/07 | 1 | 161.50 | 0 | 0.00 | 160.00 | 1 | 1,020 | 0.10% |
|
2018/02/05 | 0 | 0.00 | 22 | 172.34 | 172.50 | -22 | 995 | -2.21% |
|
2018/02/02 | 2 | 180.50 | 3 | 179.67 | 179.00 | -1 | 989 | -0.10% |
|
2018/02/01 | 0 | 0.00 | 9 | 185.56 | 183.00 | -9 | 991 | -0.91% |
|
2018/01/31 | 19 | 184.63 | 19 | 184.74 | 185.00 | 0 | 978 | 0.00% |
|
2018/01/30 | 13 | 182.62 | 4 | 182.75 | 183.50 | 9 | 963 | 0.93% |
|
2018/01/29 | 13 | 183.23 | 6 | 182.83 | 181.50 | 7 | 955 | 0.73% |
|
2018/01/26 | 3 | 174.83 | 10 | 178.95 | 181.00 | -7 | 939 | -0.75% |
|
2018/01/25 | 14 | 169.93 | 3 | 170.00 | 169.50 | 11 | 907 | 1.21% |
|
2018/01/24 | 13 | 169.73 | 3 | 169.50 | 169.50 | 10 | 912 | 1.10% |
|
2018/01/23 | 17 | 170.41 | 5 | 170.50 | 170.00 | 12 | 921 | 1.30% |
|
2018/01/22 | 10 | 166.50 | 20 | 167.30 | 167.00 | -10 | 921 | -1.09% |
|
2018/01/19 | 25 | 172.70 | 0 | 0.00 | 170.50 | 25 | 918 | 2.72% |
|
2018/01/18 | 21.7 | 167.83 | 0 | 0.00 | 169.00 | 21.7 | 914 | 2.37% |
|
2018/01/17 | 50 | 171.00 | 0 | 0.00 | 171.00 | 50 | 933 | 5.36% |
|
2018/01/16 | 28 | 191.48 | 1 | 193.50 | 189.50 | 27 | 902 | 2.99% |
|
2018/01/15 | 15 | 171.37 | 0 | 0.00 | 185.50 | 15 | 840 | 1.79% |
|
2018/01/12 | 9 | 169.28 | 0 | 0.00 | 169.00 | 9 | 808 | 1.11% |
|
2018/01/11 | 45 | 171.57 | 0 | 0.00 | 168.50 | 45 | 814 | 5.53% |
|
2018/01/10 | 33 | 169.32 | 0 | 0.00 | 173.00 | 33 | 813 | 4.06% |
|
2018/01/09 | 38 | 164.09 | 0 | 0.00 | 166.00 | 38 | 794 | 4.78% |
|
2018/01/08 | 41 | 154.51 | 0 | 0.00 | 162.50 | 41 | 768 | 5.34% |
|
2018/01/05 | 21 | 148.76 | 0 | 0.00 | 148.00 | 21 | 741 | 2.83% |
|
2018/01/03 | 86 | 151.34 | 0 | 0.00 | 151.00 | 86 | 767 | 11.21% |
|
2018/01/02 | 32 | 151.05 | 0 | 0.00 | 151.50 | 32 | 792 | 4.04% |
|