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
|
| 2024/04/18 | 9 | 147.17 | 6 | 146.42 | 148.00 | 3 | 1,288 | 0.23% |
|
| 2024/04/17 | 10 | 146.00 | 0 | 0.00 | 146.00 | 10 | 1,294 | 0.77% |
|
| 2024/04/16 | 6 | 146.83 | 44 | 145.41 | 145.00 | -38 | 1,332 | -2.85% |
|
| 2024/04/15 | 11 | 149.32 | 29 | 149.02 | 149.00 | -18 | 1,310 | -1.37% |
|
| 2024/04/12 | 79 | 149.90 | 5.3 | 150.50 | 150.00 | 73.7 | 1,306 | 5.64% |
|
| 2024/04/11 | 6 | 149.17 | 113 | 149.35 | 149.50 | -107 | 1,295 | -8.26% |
大賣/鉅額交易
|
| 2024/04/10 | 71 | 150.01 | 18 | 149.81 | 149.50 | 53 | 1,289 | 4.11% |
|
| 2024/04/09 | 4 | 147.13 | 2 | 147.75 | 147.00 | 2 | 1,274 | 0.16% |
|
| 2024/04/08 | 0 | 0.00 | 15 | 146.57 | 146.50 | -15 | 1,272 | -1.18% |
|
| 2024/04/03 | 4 | 147.38 | 9 | 146.61 | 146.50 | -5 | 1,269 | -0.39% |
|
| 2024/04/02 | 0 | 0.00 | 18 | 148.25 | 148.00 | -18 | 1,260 | -1.43% |
|
| 2024/04/01 | 0 | 0.00 | 50 | 147.79 | 147.50 | -50 | 1,253 | -3.99% |
|
| 2024/03/29 | 10.1 | 146.50 | 168 | 145.59 | 146.50 | -157.9 | 1,246 | -12.66% |
大賣/鉅額交易
|
| 2024/03/28 | 36 | 144.50 | 35 | 145.80 | 144.50 | 1 | 1,237 | 0.08% |
|
| 2024/03/27 | 1 | 146.50 | 52 | 144.46 | 144.50 | -51 | 1,225 | -4.16% |
|
| 2024/03/26 | 22 | 146.25 | 61 | 146.11 | 145.50 | -39 | 1,206 | -3.23% |
|
| 2024/03/25 | 36.1 | 145.29 | 10 | 145.60 | 145.00 | 26.1 | 1,202 | 2.17% |
|
| 2024/03/22 | 8 | 146.63 | 57 | 146.81 | 146.50 | -49 | 1,182 | -4.15% |
|
| 2024/03/21 | 12 | 149.50 | 17.9 | 149.20 | 149.50 | -5.9 | 1,165 | -0.50% |
|
| 2024/03/20 | 38 | 148.82 | 120 | 148.14 | 147.50 | -82 | 1,163 | -7.05% |
大賣/
|
| 2024/03/19 | 2 | 148.00 | 107 | 148.04 | 147.50 | -105 | 1,153 | -9.10% |
大賣/鉅額交易
|
| 2024/03/18 | 0 | 0.00 | 64 | 148.83 | 148.50 | -64 | 1,139 | -5.62% |
|
| 2024/03/15 | 2 | 149.50 | 188 | 149.12 | 149.50 | -186 | 1,127 | -16.50% |
大賣/鉅額交易
|
| 2024/03/14 | 44 | 150.64 | 259 | 150.36 | 150.50 | -215 | 1,119 | -19.21% |
大賣/鉅額交易
|
| 2024/03/13 | 1 | 149.00 | 101 | 150.17 | 151.00 | -100 | 1,095 | -9.13% |
大賣/
|
| 2024/03/12 | 5 | 148.90 | 3 | 152.50 | 152.50 | 2 | 1,059 | 0.19% |
|
| 2024/03/11 | 5 | 145.00 | 61 | 145.38 | 145.50 | -56 | 1,021 | -5.48% |
|
| 2024/03/08 | 53 | 148.22 | 43 | 148.41 | 148.00 | 10 | 958 | 1.04% |
|
| 2024/03/07 | 0 | 0.00 | 50 | 163.57 | 163.50 | -50 | 765 | -6.53% |
|
| 2024/03/06 | 40 | 164.55 | 100.7 | 164.36 | 165.00 | -60.7 | 764 | -7.94% |
|
| 2024/03/05 | 10 | 163.85 | 9 | 163.61 | 164.00 | 1 | 769 | 0.13% |
|
| 2024/03/04 | 13 | 164.23 | 92 | 164.20 | 164.50 | -79 | 762 | -10.36% |
|
| 2024/03/01 | 2 | 165.50 | 34 | 165.03 | 165.50 | -32 | 755 | -4.24% |
|
| 2024/02/29 | 78 | 164.56 | 99 | 164.67 | 165.50 | -21 | 770 | -2.73% |
|
| 2024/02/27 | 0 | 0.00 | 32 | 163.69 | 163.50 | -32 | 764 | -4.18% |
|
| 2024/02/26 | 0 | 0.00 | 128.3 | 164.82 | 165.00 | -128.3 | 748 | -17.15% |
大賣/鉅額交易
|
| 2024/02/23 | 0 | 0.00 | 21 | 169.29 | 169.50 | -21 | 714 | -2.94% |
|
| 2024/02/22 | 0 | 0.00 | 29 | 169.07 | 170.00 | -29 | 716 | -4.05% |
|
| 2024/02/21 | 0 | 0.00 | 29 | 169.19 | 170.00 | -29 | 712 | -4.07% |
|
| 2024/02/20 | 2 | 168.50 | 23 | 168.98 | 169.00 | -21 | 712 | -2.95% |
|
| 2024/02/19 | 25 | 168.44 | 132 | 168.41 | 169.50 | -107 | 704 | -15.18% |
大賣/鉅額交易
|
| 2024/02/16 | 1 | 164.50 | 68 | 164.75 | 166.00 | -67 | 698 | -9.59% |
|
| 2024/02/15 | 0 | 0.00 | 16 | 164.81 | 166.50 | -16 | 675 | -2.37% |
|
| 2024/02/05 | 1 | 174.50 | 10 | 175.10 | 175.50 | -9 | 615 | -1.46% |
|
| 2024/02/02 | 22 | 176.00 | 2 | 176.00 | 176.00 | 20 | 612 | 3.26% |
|
| 2024/02/01 | 8 | 175.50 | 6 | 175.33 | 175.00 | 2 | 614 | 0.33% |
|
| 2024/01/31 | 0 | 0.00 | 28 | 174.63 | 174.50 | -28 | 612 | -4.57% |
|
| 2024/01/30 | 0 | 0.00 | 22 | 176.11 | 175.50 | -22 | 606 | -3.63% |
|
| 2024/01/29 | 0 | 0.00 | 13 | 177.50 | 177.50 | -13 | 610 | -2.13% |
|
| 2024/01/26 | 0 | 0.00 | 29 | 176.29 | 177.00 | -29 | 610 | -4.75% |
|
| 2024/01/25 | 21 | 176.31 | 18 | 176.17 | 176.50 | 3 | 611 | 0.49% |
|
| 2024/01/24 | 8 | 175.75 | 27 | 176.09 | 176.50 | -19 | 608 | -3.12% |
|
| 2024/01/23 | 3 | 175.50 | 32 | 176.02 | 175.00 | -29 | 607 | -4.77% |
|
| 2024/01/22 | 1 | 177.00 | 68 | 176.87 | 176.50 | -67 | 599 | -11.18% |
|
| 2024/01/19 | 1 | 176.50 | 104 | 176.75 | 178.00 | -103 | 592 | -17.39% |
大賣/鉅額交易
|
| 2024/01/18 | 0 | 0.00 | 62 | 175.44 | 176.00 | -62 | 592 | -10.47% |
|
| 2024/01/17 | 0 | 0.00 | 10 | 176.80 | 176.00 | -10 | 585 | -1.71% |
|
| 2024/01/16 | 1 | 178.00 | 14 | 178.32 | 178.00 | -13 | 568 | -2.28% |
|
| 2024/01/15 | 9 | 180.06 | 66 | 180.26 | 179.00 | -57 | 558 | -10.21% |
|
| 2024/01/12 | 0 | 0.00 | 58 | 179.59 | 180.00 | -58 | 558 | -10.39% |
|
| 2024/01/11 | 1 | 179.50 | 73.9 | 179.34 | 179.00 | -72.9 | 551 | -13.22% |
|
| 2024/01/10 | 8 | 179.88 | 60 | 179.37 | 180.50 | -52 | 539 | -9.65% |
|
| 2024/01/09 | 4 | 187.00 | 2 | 185.75 | 185.00 | 2 | 497 | 0.40% |
|
| 2024/01/08 | 73 | 188.01 | 7 | 188.50 | 187.50 | 66 | 495 | 13.31% |
|
| 2024/01/05 | 9 | 187.00 | 7 | 186.21 | 186.50 | 2 | 497 | 0.40% |
|
| 2024/01/04 | 24 | 187.19 | 9 | 186.72 | 186.00 | 15 | 501 | 2.99% |
|
| 2024/01/03 | 13 | 187.00 | 29 | 186.41 | 187.00 | -16 | 501 | -3.19% |
|
| 2024/01/02 | 29 | 187.14 | 20 | 187.68 | 188.50 | 9 | 487 | 1.84% |
|
| 2023/12/29 | 24 | 185.63 | 4 | 185.88 | 186.00 | 20 | 479 | 4.17% |
|
| 2023/12/28 | 5 | 184.90 | 11.1 | 185.00 | 185.00 | -6.1 | 480 | -1.27% |
|
| 2023/12/26 | 0 | 0.00 | 1 | 184.00 | 184.50 | -1 | 485 | -0.21% |
|
| 2023/12/25 | 0 | 0.00 | 3 | 183.83 | 183.00 | -3 | 494 | -0.61% |
|
| 2023/12/22 | 0 | 0.00 | 16 | 183.47 | 182.50 | -16 | 496 | -3.22% |
|
| 2023/12/21 | 2.7 | 183.63 | 31 | 183.34 | 183.50 | -28.3 | 494 | -5.72% |
|
| 2023/12/20 | 4 | 184.63 | 19 | 184.50 | 184.00 | -15 | 492 | -3.05% |
|
| 2023/12/19 | 1 | 185.00 | 17 | 185.15 | 185.00 | -16 | 491 | -3.26% |
|
| 2023/12/18 | 0 | 0.00 | 23 | 186.54 | 186.00 | -23 | 498 | -4.61% |
|
| 2023/12/15 | 11 | 186.68 | 10 | 185.05 | 186.50 | 1 | 501 | 0.21% |
|
| 2023/12/14 | 67 | 184.40 | 79.2 | 184.41 | 184.50 | -12.2 | 496 | -2.46% |
|
| 2023/12/13 | 1 | 184.00 | 21 | 183.52 | 184.00 | -20 | 489 | -4.09% |
|
| 2023/12/12 | 8 | 184.00 | 18 | 183.97 | 184.00 | -10 | 486 | -2.05% |
|
| 2023/12/11 | 11 | 184.64 | 13 | 185.19 | 184.50 | -2 | 489 | -0.41% |
|
| 2023/12/08 | 27 | 186.87 | 4 | 186.50 | 186.50 | 23 | 480 | 4.79% |
|
| 2023/12/07 | 11 | 186.73 | 5 | 186.70 | 187.00 | 6 | 476 | 1.26% |
|
| 2023/12/06 | 6 | 187.50 | 16 | 187.53 | 187.00 | -10 | 483 | -2.07% |
|
| 2023/12/05 | 11 | 186.82 | 23 | 187.22 | 187.00 | -12 | 485 | -2.47% |
|
| 2023/12/04 | 8 | 188.81 | 34 | 188.68 | 189.00 | -26 | 482 | -5.39% |
|
| 2023/12/01 | 28 | 188.68 | 51 | 188.66 | 189.00 | -23 | 483 | -4.76% |
|
| 2023/11/30 | 12 | 187.83 | 170 | 189.34 | 189.50 | -158 | 481 | -32.80% |
大賣/鉅額交易
|
| 2023/11/29 | 14 | 185.64 | 52 | 185.49 | 185.50 | -38 | 475 | -7.99% |
|
| 2023/11/28 | 8 | 186.06 | 68 | 186.13 | 186.00 | -60 | 476 | -12.58% |
|
| 2023/11/27 | 9 | 188.33 | 34 | 187.34 | 186.50 | -25 | 475 | -5.26% |
|
| 2023/11/24 | 2 | 185.25 | 26 | 185.15 | 185.00 | -24 | 458 | -5.23% |
|
| 2023/11/22 | 2 | 184.75 | 34 | 184.40 | 184.50 | -32 | 465 | -6.87% |
|
| 2023/11/21 | 36 | 184.81 | 39 | 184.26 | 184.50 | -3 | 474 | -0.63% |
|
| 2023/11/20 | 2.6 | 183.94 | 78 | 183.73 | 184.00 | -75.4 | 480 | -15.68% |
|
| 2023/11/17 | 7 | 185.00 | 23 | 184.80 | 184.50 | -16 | 480 | -3.33% |
|
| 2023/11/16 | 2 | 184.50 | 39 | 184.56 | 185.00 | -37 | 481 | -7.68% |
|
| 2023/11/15 | 7 | 184.50 | 10 | 184.20 | 185.50 | -3 | 486 | -0.62% |
|
| 2023/11/14 | 23 | 183.50 | 91 | 182.59 | 184.00 | -68 | 488 | -13.93% |
|
| 2023/11/13 | 0 | 0.00 | 12 | 181.79 | 181.50 | -12 | 493 | -2.43% |
|
| 2023/11/10 | 0 | 0.00 | 49 | 183.72 | 183.50 | -49 | 499 | -9.82% |
|
| 2023/11/09 | 13 | 185.88 | 3 | 185.17 | 186.00 | 10 | 503 | 1.98% |
|
| 2023/11/08 | 35 | 185.01 | 7 | 184.79 | 185.00 | 28 | 536 | 5.22% |
|
| 2023/11/07 | 7 | 184.93 | 7 | 184.71 | 184.50 | 0 | 542 | 0.00% |
|
| 2023/11/06 | 24 | 185.56 | 3 | 184.00 | 186.00 | 21 | 550 | 3.82% |
|
| 2023/11/03 | 51.6 | 182.74 | 6.4 | 182.34 | 182.00 | 45.2 | 548 | 8.24% |
|
| 2023/11/02 | 28 | 181.91 | 1 | 182.00 | 182.00 | 27 | 555 | 4.86% |
|
| 2023/11/01 | 18 | 179.75 | 0.2 | 180.00 | 180.50 | 17.8 | 564 | 3.15% |
|
| 2023/10/31 | 1 | 179.00 | 17 | 179.00 | 179.00 | -16 | 579 | -2.76% |
|
| 2023/10/30 | 5 | 180.10 | 11 | 180.18 | 180.50 | -6 | 592 | -1.01% |
|
| 2023/10/27 | 3 | 180.00 | 7 | 179.79 | 180.00 | -4 | 600 | -0.67% |
|
| 2023/10/26 | 1 | 178.50 | 62 | 178.69 | 178.50 | -61 | 620 | -9.83% |
|
| 2023/10/25 | 5 | 181.00 | 16 | 180.97 | 180.50 | -11 | 620 | -1.77% |
|
| 2023/10/24 | 6 | 180.00 | 2 | 180.00 | 180.00 | 4 | 631 | 0.63% |
|
| 2023/10/23 | 0 | 0.00 | 1 | 179.50 | 180.00 | -1 | 656 | -0.15% |
|
| 2023/10/20 | 0 | 0.00 | 24 | 179.83 | 180.50 | -24 | 701 | -3.42% |
|
| 2023/10/19 | 22 | 182.50 | 23 | 182.46 | 182.50 | -1 | 725 | -0.14% |
|
| 2023/10/18 | 12 | 182.58 | 23 | 182.48 | 182.50 | -11 | 735 | -1.50% |
|
| 2023/10/17 | 7 | 183.86 | 2 | 184.25 | 183.50 | 5 | 755 | 0.66% |
|
| 2023/10/16 | 2.9 | 184.81 | 8 | 184.44 | 184.50 | -5.1 | 767 | -0.66% |
|
| 2023/10/13 | 42 | 185.75 | 1 | 185.50 | 186.00 | 41 | 779 | 5.26% |
|
| 2023/10/12 | 94 | 183.90 | 0 | 0.00 | 185.00 | 94 | 789 | 11.91% |
|
| 2023/10/11 | 5 | 182.60 | 18 | 182.33 | 182.50 | -13 | 798 | -1.63% |
|
| 2023/10/06 | 0 | 0.00 | 5 | 180.90 | 181.00 | -5 | 813 | -0.61% |
|
| 2023/10/05 | 2 | 180.50 | 16 | 180.09 | 180.00 | -14 | 822 | -1.70% |
|
| 2023/10/04 | 0 | 0.00 | 24.3 | 179.26 | 179.50 | -24.3 | 832 | -2.92% |
|
| 2023/10/03 | 0 | 0.00 | 15 | 181.50 | 181.00 | -15 | 837 | -1.79% |
|
| 2023/10/02 | 23 | 182.80 | 0 | 0.00 | 182.50 | 23 | 841 | 2.73% |
|
| 2023/09/28 | 53.1 | 183.23 | 7 | 183.21 | 183.50 | 46.1 | 846 | 5.45% |
|
| 2023/09/27 | 38 | 180.92 | 1 | 181.00 | 181.00 | 37 | 859 | 4.31% |
|
| 2023/09/26 | 50 | 180.60 | 2 | 181.75 | 180.00 | 48 | 877 | 5.47% |
|
| 2023/09/25 | 7 | 180.79 | 0 | 0.00 | 181.50 | 7 | 892 | 0.78% |
|
| 2023/09/22 | 3 | 178.67 | 9 | 176.61 | 179.50 | -6 | 893 | -0.67% |
|
| 2023/09/21 | 1 | 178.00 | 5 | 177.80 | 178.00 | -4 | 891 | -0.45% |
|
| 2023/09/20 | 0 | 0.00 | 2.9 | 180.96 | 180.50 | -2.9 | 889 | -0.32% |
|
| 2023/09/19 | 6 | 182.00 | 1.1 | 182.09 | 182.00 | 4.9 | 888 | 0.55% |
|
| 2023/09/18 | 2 | 181.00 | 3 | 180.50 | 181.00 | -1 | 894 | -0.11% |
|
| 2023/09/15 | 2.3 | 181.85 | 29.3 | 182.13 | 182.00 | -27 | 903 | -2.99% |
|
| 2023/09/14 | 0 | 0.00 | 2 | 182.50 | 182.50 | -2 | 903 | -0.22% |
|
| 2023/09/13 | 0 | 0.00 | 2 | 179.50 | 179.50 | -2 | 907 | -0.22% |
|
| 2023/09/12 | 1 | 176.50 | 5 | 177.00 | 177.50 | -4 | 918 | -0.44% |
|
| 2023/09/11 | 2 | 176.25 | 13 | 176.69 | 176.00 | -11 | 924 | -1.19% |
|
| 2023/09/08 | 0 | 0.00 | 3 | 178.33 | 178.50 | -3 | 925 | -0.32% |
|
| 2023/09/07 | 0 | 0.00 | 1 | 178.50 | 179.00 | -1 | 927 | -0.11% |
|
| 2023/09/06 | 1 | 182.50 | 17 | 182.06 | 181.50 | -16 | 928 | -1.72% |
|
| 2023/09/05 | 1 | 182.00 | 18 | 182.31 | 182.00 | -17 | 927 | -1.83% |
|
| 2023/08/31 | 5 | 178.20 | 6 | 178.08 | 178.00 | -1 | 928 | -0.11% |
|
| 2023/08/30 | 0 | 0.00 | 13 | 177.81 | 178.00 | -13 | 928 | -1.40% |
|
| 2023/08/29 | 0 | 0.00 | 6 | 178.75 | 178.50 | -6 | 924 | -0.65% |
|
| 2023/08/28 | 8 | 177.31 | 16 | 176.94 | 176.50 | -8 | 919 | -0.87% |
|
| 2023/08/25 | 0 | 0.00 | 30 | 176.78 | 176.00 | -30 | 920 | -3.26% |
|
| 2023/08/24 | 0 | 0.00 | 9 | 176.28 | 177.00 | -9 | 913 | -0.98% |
|
| 2023/08/23 | 1 | 173.50 | 2 | 173.50 | 173.50 | -1 | 910 | -0.11% |
|
| 2023/08/22 | 4 | 174.75 | 8 | 174.00 | 173.50 | -4 | 913 | -0.44% |
|
| 2023/08/21 | 30 | 172.85 | 52 | 172.78 | 173.00 | -22 | 911 | -2.41% |
|
| 2023/08/18 | 5 | 174.10 | 2 | 173.50 | 174.00 | 3 | 912 | 0.33% |
|
| 2023/08/17 | 11 | 175.45 | 13 | 175.62 | 177.00 | -2 | 911 | -0.22% |
|
| 2023/08/16 | 0 | 0.00 | 8 | 171.38 | 172.50 | -8 | 910 | -0.88% |
|
| 2023/08/15 | 6 | 175.33 | 0 | 0.00 | 174.00 | 6 | 903 | 0.66% |
|
| 2023/08/14 | 24 | 176.79 | 27 | 174.52 | 176.00 | -3 | 911 | -0.33% |
|
| 2023/08/11 | 1 | 182.50 | 21.4 | 181.63 | 182.00 | -20.4 | 887 | -2.30% |
|
| 2023/08/10 | 1 | 182.50 | 2 | 183.00 | 182.50 | -1 | 884 | -0.11% |
|
| 2023/08/09 | 0 | 0.00 | 32 | 184.13 | 184.00 | -32 | 891 | -3.59% |
|
| 2023/08/08 | 0 | 0.00 | 12 | 184.63 | 184.50 | -12 | 891 | -1.35% |
|
| 2023/08/07 | 3 | 184.67 | 26 | 184.77 | 185.00 | -23 | 905 | -2.54% |
|
| 2023/08/04 | 5 | 188.50 | 11 | 188.45 | 187.50 | -6 | 916 | -0.65% |
|
| 2023/08/02 | 104.6 | 190.92 | 114 | 190.47 | 191.00 | -9.4 | 920 | -1.02% |
大買/大賣/
|
| 2023/08/01 | 10 | 191.10 | 0 | 0.00 | 192.00 | 10 | 915 | 1.09% |
|
| 2023/07/31 | 2 | 192.75 | 42 | 189.60 | 189.50 | -40 | 927 | -4.31% |
|
| 2023/07/28 | 1 | 194.50 | 9 | 193.50 | 193.50 | -8 | 910 | -0.88% |
|
| 2023/07/27 | 16 | 196.22 | 3 | 196.00 | 194.50 | 13 | 910 | 1.43% |
|
| 2023/07/26 | 46 | 196.54 | 11 | 196.82 | 196.50 | 35 | 909 | 3.85% |
|
| 2023/07/25 | 103 | 193.11 | 11 | 194.50 | 194.50 | 92 | 889 | 10.34% |
大買/
|
| 2023/07/24 | 11 | 213.23 | 55 | 213.73 | 212.50 | -44 | 848 | -5.19% |
|
| 2023/07/21 | 16 | 216.00 | 23 | 216.37 | 216.00 | -7 | 832 | -0.84% |
|
| 2023/07/20 | 63 | 218.03 | 38 | 218.83 | 218.50 | 25 | 832 | 3.00% |
|
| 2023/07/19 | 24 | 216.44 | 31 | 217.18 | 215.50 | -7 | 818 | -0.86% |
|
| 2023/07/18 | 2 | 216.50 | 16 | 217.38 | 217.00 | -14 | 815 | -1.72% |
|
| 2023/07/17 | 8 | 218.19 | 3 | 217.50 | 218.50 | 5 | 807 | 0.62% |
|
| 2023/07/14 | 27 | 214.43 | 0 | 0.00 | 215.00 | 27 | 804 | 3.36% |
|
| 2023/07/13 | 54 | 213.01 | 3 | 212.50 | 212.50 | 51 | 793 | 6.43% |
|
| 2023/07/12 | 0 | 0.00 | 3 | 210.50 | 210.50 | -3 | 784 | -0.38% |
|
| 2023/07/11 | 15 | 208.13 | 5 | 208.90 | 209.00 | 10 | 798 | 1.25% |
|
| 2023/07/10 | 6 | 207.25 | 2 | 207.50 | 207.00 | 4 | 792 | 0.50% |
|
| 2023/07/07 | 8 | 204.19 | 28 | 204.25 | 204.50 | -20 | 799 | -2.50% |
|
| 2023/07/06 | 4 | 208.00 | 9 | 205.44 | 205.00 | -5 | 827 | -0.60% |
|
| 2023/07/05 | 164 | 208.39 | 1 | 210.00 | 210.00 | 163 | 822 | 19.82% |
大買/鉅額交易
|
| 2023/07/04 | 95 | 205.89 | 0 | 0.00 | 206.50 | 95 | 801 | 11.85% |
|
| 2023/07/03 | 75 | 201.27 | 0 | 0.00 | 203.00 | 75 | 787 | 9.52% |
|
| 2023/06/30 | 12 | 198.83 | 0 | 0.00 | 198.50 | 12 | 789 | 1.52% |
|
| 2023/06/29 | 0 | 0.00 | 8 | 198.56 | 198.00 | -8 | 793 | -1.01% |
|
| 2023/06/28 | 1 | 197.50 | 21 | 196.79 | 198.50 | -20 | 806 | -2.48% |
|
| 2023/06/27 | 3 | 194.17 | 50 | 194.04 | 194.50 | -47 | 801 | -5.86% |
|
| 2023/06/26 | 0 | 0.00 | 89 | 195.07 | 194.00 | -89 | 804 | -11.06% |
|
| 2023/06/21 | 2 | 198.25 | 69 | 196.75 | 197.50 | -67 | 802 | -8.35% |
|
| 2023/06/20 | 2 | 200.25 | 17 | 199.47 | 199.00 | -15 | 793 | -1.89% |
|
| 2023/06/19 | 30 | 200.18 | 0 | 0.00 | 200.50 | 30 | 799 | 3.75% |
|
| 2023/06/16 | 30 | 198.75 | 194 | 197.57 | 197.50 | -164 | 794 | -20.64% |
大賣/鉅額交易
|
| 2023/06/15 | 22 | 199.55 | 0 | 0.00 | 199.50 | 22 | 790 | 2.78% |
|
| 2023/06/14 | 146 | 199.79 | 0 | 0.00 | 200.00 | 146 | 795 | 18.36% |
大買/鉅額交易
|
| 2023/06/13 | 4 | 198.13 | 20 | 198.10 | 198.00 | -16 | 812 | -1.97% |
|
| 2023/06/12 | 73 | 198.53 | 0.1 | 198.50 | 198.50 | 72.9 | 818 | 8.90% |
|
| 2023/06/09 | 2 | 199.25 | 11 | 198.77 | 199.00 | -9 | 839 | -1.07% |
|
| 2023/06/08 | 0 | 0.00 | 38 | 198.01 | 198.00 | -38 | 859 | -4.42% |
|
| 2023/06/07 | 97 | 200.35 | 0 | 0.00 | 200.50 | 97 | 886 | 10.94% |
|
| 2023/06/06 | 41 | 198.59 | 1 | 199.00 | 199.00 | 40 | 892 | 4.48% |
|
| 2023/06/05 | 42 | 197.18 | 0 | 0.00 | 197.00 | 42 | 895 | 4.69% |
|
| 2023/06/02 | 2 | 195.25 | 0 | 0.00 | 195.00 | 2 | 917 | 0.22% |
|
| 2023/06/01 | 6 | 195.33 | 8 | 194.94 | 195.00 | -2 | 933 | -0.21% |
|
| 2023/05/31 | 4 | 194.88 | 74 | 194.98 | 195.00 | -70 | 949 | -7.37% |
|
| 2023/05/30 | 7 | 194.57 | 0 | 0.00 | 194.50 | 7 | 963 | 0.73% |
|
| 2023/05/29 | 23 | 196.35 | 14 | 196.21 | 195.50 | 9 | 977 | 0.92% |
|
| 2023/05/26 | 16 | 196.88 | 4 | 195.75 | 197.00 | 12 | 976 | 1.23% |
|
| 2023/05/25 | 28 | 195.36 | 0 | 0.00 | 195.00 | 28 | 976 | 2.87% |
|
| 2023/05/24 | 45 | 196.01 | 50 | 195.83 | 196.00 | -5 | 987 | -0.51% |
|
| 2023/05/23 | 85 | 197.06 | 1 | 197.00 | 197.00 | 84 | 988 | 8.50% |
|
| 2023/05/22 | 23 | 193.33 | 16 | 196.50 | 196.50 | 7 | 987 | 0.71% |
|
| 2023/05/19 | 17 | 193.12 | 12 | 193.46 | 193.50 | 5 | 982 | 0.51% |
|
| 2023/05/18 | 11 | 192.59 | 33 | 192.91 | 194.50 | -22 | 983 | -2.24% |
|
| 2023/05/17 | 25.2 | 191.82 | 50 | 191.54 | 192.00 | -24.8 | 979 | -2.53% |
|
| 2023/05/16 | 0 | 0.00 | 2 | 189.75 | 190.00 | -2 | 972 | -0.21% |
|
| 2023/05/15 | 8 | 190.25 | 30 | 188.60 | 188.50 | -22 | 977 | -2.25% |
|
| 2023/05/12 | 9 | 191.89 | 24 | 191.35 | 191.50 | -15 | 966 | -1.55% |
|
| 2023/05/11 | 13 | 189.96 | 30 | 189.98 | 191.00 | -17 | 969 | -1.75% |
|
| 2023/05/10 | 2 | 192.50 | 55 | 191.35 | 191.00 | -53 | 956 | -5.54% |
|
| 2023/05/09 | 26.1 | 193.43 | 44 | 194.75 | 195.50 | -17.9 | 940 | -1.90% |
|
| 2023/05/08 | 2 | 191.00 | 17.2 | 191.99 | 192.50 | -15.2 | 930 | -1.64% |
|
| 2023/05/05 | 20 | 190.75 | 25 | 187.98 | 190.00 | -5 | 923 | -0.54% |
|
| 2023/05/04 | 3 | 187.50 | 5 | 187.40 | 188.00 | -2 | 914 | -0.22% |
|
| 2023/05/03 | 6 | 186.42 | 4 | 186.50 | 186.50 | 2 | 939 | 0.21% |
|
| 2023/05/02 | 68 | 187.15 | 4 | 187.25 | 187.50 | 64 | 951 | 6.73% |
|
| 2023/04/28 | 28 | 184.25 | 1 | 185.00 | 184.50 | 27 | 958 | 2.82% |
|
| 2023/04/27 | 31 | 182.53 | 5 | 182.80 | 182.00 | 26 | 961 | 2.71% |
|
| 2023/04/26 | 25 | 182.26 | 13 | 181.38 | 183.00 | 12 | 968 | 1.24% |
|
| 2023/04/25 | 48 | 184.78 | 21 | 182.12 | 182.00 | 27 | 970 | 2.78% |
|
| 2023/04/24 | 18 | 183.47 | 2 | 183.50 | 184.00 | 16 | 997 | 1.60% |
|
| 2023/04/21 | 45 | 184.77 | 1 | 183.00 | 182.50 | 44 | 1,031 | 4.27% |
|
| 2023/04/20 | 22 | 186.34 | 1 | 186.50 | 186.00 | 21 | 1,027 | 2.04% |
|
| 2023/04/19 | 27 | 187.87 | 2 | 187.00 | 186.50 | 25 | 1,027 | 2.43% |
|
| 2023/04/18 | 3 | 185.17 | 8 | 184.81 | 185.00 | -5 | 1,018 | -0.49% |
|
| 2023/04/17 | 17 | 184.82 | 2 | 184.75 | 185.00 | 15 | 1,029 | 1.46% |
|
| 2023/04/14 | 64 | 184.20 | 5 | 183.40 | 184.50 | 59 | 1,032 | 5.72% |
|
| 2023/04/13 | 10 | 184.70 | 2 | 184.00 | 184.50 | 8 | 1,013 | 0.79% |
|
| 2023/04/12 | 49 | 185.82 | 67 | 185.18 | 184.50 | -18 | 1,011 | -1.78% |
|
| 2023/04/11 | 115 | 182.90 | 32 | 183.42 | 185.00 | 83 | 1,004 | 8.26% |
大買/
|
| 2023/04/10 | 9 | 177.89 | 17 | 178.29 | 178.50 | -8 | 976 | -0.82% |
|
| 2023/04/07 | 8 | 178.81 | 0 | 0.00 | 179.00 | 8 | 975 | 0.82% |
|
| 2023/04/06 | 4 | 179.00 | 27 | 178.91 | 178.50 | -23 | 975 | -2.36% |
|
| 2023/03/31 | 774 | 179.65 | 182 | 179.65 | 179.50 | 592 | 969 | 61.05% |
大買/大賣/鉅額交易
|
| 2023/03/30 | 57 | 178.47 | 21.3 | 178.45 | 178.50 | 35.7 | 950 | 3.76% |
|
| 2023/03/29 | 8 | 178.88 | 0 | 0.00 | 179.00 | 8 | 948 | 0.84% |
|
| 2023/03/28 | 50 | 177.65 | 1 | 176.00 | 177.00 | 49 | 947 | 5.17% |
|
| 2023/03/27 | 53 | 176.71 | 0 | 0.00 | 177.00 | 53 | 946 | 5.60% |
|
| 2023/03/24 | 24 | 176.38 | 20 | 176.20 | 176.00 | 4 | 951 | 0.42% |
|
| 2023/03/23 | 8 | 177.13 | 3 | 177.17 | 177.50 | 5 | 955 | 0.52% |
|
| 2023/03/22 | 9 | 176.56 | 5 | 175.50 | 176.50 | 4 | 953 | 0.42% |
|
| 2023/03/21 | 6 | 174.42 | 3 | 174.50 | 174.50 | 3 | 946 | 0.32% |
|
| 2023/03/20 | 44 | 172.33 | 20 | 172.33 | 173.50 | 24 | 942 | 2.55% |
|
| 2023/03/17 | 11 | 172.50 | 15 | 172.60 | 172.50 | -4 | 936 | -0.43% |
|
| 2023/03/16 | 4 | 172.13 | 23 | 172.50 | 172.00 | -19 | 932 | -2.04% |
|
| 2023/03/15 | 0 | 0.00 | 14 | 175.93 | 176.00 | -14 | 916 | -1.53% |
|
| 2023/03/14 | 0 | 0.00 | 22 | 176.50 | 175.50 | -22 | 912 | -2.41% |
|
| 2023/03/13 | 0 | 0.00 | 37 | 178.91 | 179.50 | -37 | 893 | -4.14% |
|
| 2023/03/10 | 1 | 183.00 | 8 | 179.00 | 179.00 | -7 | 878 | -0.80% |
|
| 2023/03/09 | 9 | 179.33 | 5 | 179.90 | 180.00 | 4 | 868 | 0.46% |
|
| 2023/03/08 | 0 | 0.00 | 12 | 179.63 | 180.00 | -12 | 900 | -1.33% |
|
| 2023/03/07 | 22 | 181.00 | 8 | 181.88 | 182.00 | 14 | 899 | 1.56% |
|
| 2023/03/06 | 24 | 176.75 | 0 | 0.00 | 178.50 | 24 | 878 | 2.73% |
|
| 2023/03/03 | 0 | 0.00 | 17 | 175.41 | 175.50 | -17 | 866 | -1.96% |
|
| 2023/03/02 | 36 | 175.79 | 4 | 175.50 | 175.50 | 32 | 854 | 3.74% |
|
| 2023/03/01 | 20 | 172.23 | 3 | 171.00 | 173.50 | 17 | 840 | 2.02% |
|
| 2023/02/24 | 15 | 169.27 | 15 | 170.00 | 170.00 | 0 | 826 | 0.00% |
|
| 2023/02/23 | 3 | 170.00 | 0 | 0.00 | 170.00 | 3 | 821 | 0.36% |
|
| 2023/02/22 | 8 | 168.25 | 7 | 168.14 | 169.00 | 1 | 821 | 0.12% |
|
| 2023/02/21 | 8 | 170.38 | 10 | 169.80 | 170.00 | -2 | 813 | -0.25% |
|
| 2023/02/20 | 22 | 170.23 | 3 | 170.50 | 170.50 | 19 | 819 | 2.32% |
|
| 2023/02/17 | 4 | 170.25 | 9 | 169.89 | 169.50 | -5 | 823 | -0.61% |
|
| 2023/02/16 | 13 | 169.35 | 5 | 169.30 | 169.50 | 8 | 846 | 0.95% |
|
| 2023/02/15 | 29 | 169.60 | 2 | 170.25 | 169.00 | 27 | 847 | 3.18% |
|
| 2023/02/14 | 14 | 170.50 | 0 | 0.00 | 170.50 | 14 | 840 | 1.67% |
|
| 2023/02/13 | 34 | 170.79 | 2 | 170.50 | 170.50 | 32 | 845 | 3.79% |
|
| 2023/02/10 | 24 | 171.67 | 0 | 0.00 | 171.50 | 24 | 852 | 2.81% |
|
| 2023/02/09 | 40 | 172.56 | 0 | 0.00 | 172.00 | 40 | 854 | 4.68% |
|
| 2023/02/08 | 8 | 173.19 | 0 | 0.00 | 173.50 | 8 | 852 | 0.94% |
|
| 2023/02/07 | 12 | 171.67 | 1 | 172.00 | 171.00 | 11 | 845 | 1.30% |
|
| 2023/02/06 | 0 | 0.00 | 3 | 169.67 | 171.50 | -3 | 843 | -0.36% |
|
| 2023/02/03 | 2 | 170.50 | 9 | 170.72 | 170.50 | -7 | 847 | -0.83% |
|
| 2023/02/02 | 3 | 172.17 | 5 | 171.70 | 171.50 | -2 | 853 | -0.23% |
|
| 2023/02/01 | 38 | 171.33 | 1 | 167.00 | 172.50 | 37 | 866 | 4.27% |
|
| 2023/01/31 | 28 | 166.36 | 3 | 165.17 | 166.50 | 25 | 850 | 2.94% |
|
| 2023/01/30 | 39 | 164.78 | 20 | 164.78 | 165.00 | 19 | 840 | 2.26% |
|
| 2023/01/17 | 1 | 163.50 | 0 | 0.00 | 163.00 | 1 | 833 | 0.12% |
|
| 2023/01/16 | 34 | 162.75 | 2 | 163.00 | 163.00 | 32 | 834 | 3.83% |
|
| 2023/01/13 | 15 | 162.07 | 6 | 163.42 | 162.00 | 9 | 837 | 1.07% |
|
| 2023/01/12 | 15 | 166.00 | 13 | 166.73 | 165.00 | 2 | 865 | 0.23% |
|
| 2023/01/11 | 192 | 164.41 | 1 | 160.00 | 164.50 | 191 | 835 | 22.87% |
大買/鉅額交易
|
| 2023/01/10 | 11 | 160.45 | 0 | 0.00 | 160.50 | 11 | 802 | 1.37% |
|
| 2023/01/09 | 58 | 160.62 | 3 | 160.50 | 161.00 | 55 | 808 | 6.80% |
|
| 2023/01/06 | 21 | 159.90 | 5 | 159.90 | 159.50 | 16 | 811 | 1.97% |
|
| 2023/01/05 | 6 | 160.50 | 4 | 160.25 | 160.50 | 2 | 835 | 0.24% |
|
| 2023/01/04 | 6 | 157.08 | 17 | 158.62 | 160.00 | -11 | 841 | -1.31% |
|
| 2023/01/03 | 11 | 155.95 | 0 | 0.00 | 156.00 | 11 | 841 | 1.31% |
|
| 2022/12/30 | 23 | 155.15 | 4 | 155.50 | 155.50 | 19 | 843 | 2.25% |
|
| 2022/12/29 | 0 | 0.00 | 18 | 152.00 | 153.00 | -18 | 843 | -2.13% |
|
| 2022/12/28 | 2 | 154.00 | 4 | 153.38 | 153.00 | -2 | 849 | -0.24% |
|
| 2022/12/27 | 29 | 156.16 | 0 | 0.00 | 155.50 | 29 | 855 | 3.39% |
|
| 2022/12/26 | 4 | 155.00 | 1 | 154.50 | 154.50 | 3 | 864 | 0.35% |
|
| 2022/12/23 | 6 | 156.17 | 3 | 156.50 | 156.50 | 3 | 884 | 0.34% |
|
| 2022/12/22 | 19 | 156.71 | 3 | 156.67 | 156.50 | 16 | 892 | 1.79% |
|
| 2022/12/21 | 22 | 155.52 | 3 | 154.67 | 155.00 | 19 | 917 | 2.07% |
|
| 2022/12/20 | 10 | 155.85 | 5 | 155.50 | 153.00 | 5 | 935 | 0.53% |
|
| 2022/12/19 | 5 | 158.10 | 3 | 158.00 | 158.00 | 2 | 947 | 0.21% |
|
| 2022/12/16 | 0.7 | 160.00 | 16 | 158.06 | 158.00 | -15.3 | 949 | -1.61% |
|
| 2022/12/15 | 15 | 159.87 | 0 | 0.00 | 161.00 | 15 | 942 | 1.59% |
|
| 2022/12/14 | 2 | 158.50 | 1 | 158.50 | 158.50 | 1 | 938 | 0.11% |
|
| 2022/12/13 | 5 | 158.50 | 3 | 157.50 | 157.50 | 2 | 942 | 0.21% |
|
| 2022/12/12 | 10 | 157.25 | 3 | 157.50 | 157.50 | 7 | 946 | 0.74% |
|
| 2022/12/09 | 8 | 159.00 | 1 | 159.00 | 159.00 | 7 | 947 | 0.74% |
|
| 2022/12/08 | 13 | 158.69 | 1 | 158.00 | 159.00 | 12 | 953 | 1.26% |
|
| 2022/12/07 | 27 | 157.56 | 41.6 | 157.65 | 157.50 | -14.6 | 952 | -1.53% |
|
| 2022/12/06 | 18 | 159.97 | 1 | 159.50 | 158.00 | 17 | 953 | 1.78% |
|
| 2022/12/05 | 0 | 0.00 | 18 | 160.83 | 160.00 | -18 | 953 | -1.89% |
|
| 2022/12/02 | 13.1 | 161.39 | 1 | 160.50 | 161.50 | 12.1 | 953 | 1.27% |
|
| 2022/12/01 | 14 | 159.32 | 9 | 162.11 | 159.50 | 5 | 962 | 0.52% |
|
| 2022/11/30 | 31.8 | 159.56 | 47 | 159.85 | 160.00 | -15.2 | 947 | -1.60% |
|
| 2022/11/29 | 21 | 153.67 | 33.8 | 152.99 | 154.00 | -12.8 | 913 | -1.40% |
|
| 2022/11/28 | 38 | 152.62 | 5 | 152.00 | 153.00 | 33 | 939 | 3.51% |
|
| 2022/11/25 | 3 | 152.83 | 19 | 152.82 | 152.50 | -16 | 969 | -1.65% |
|
| 2022/11/24 | 4 | 152.50 | 23 | 152.33 | 152.50 | -19 | 1,101 | -1.72% |
|
| 2022/11/23 | 9 | 151.61 | 78 | 151.65 | 151.50 | -69 | 1,098 | -6.28% |
|
| 2022/11/22 | 10 | 149.80 | 11 | 149.82 | 150.00 | -1 | 1,101 | -0.09% |
|
| 2022/11/21 | 2 | 148.00 | 28 | 148.04 | 148.00 | -26 | 1,108 | -2.35% |
|
| 2022/11/18 | 0 | 0.00 | 31 | 149.13 | 148.50 | -31 | 1,129 | -2.75% |
|
| 2022/11/17 | 3 | 147.83 | 25 | 147.88 | 148.50 | -22 | 1,157 | -1.90% |
|
| 2022/11/16 | 2 | 149.25 | 29 | 149.48 | 147.50 | -27 | 1,172 | -2.30% |
|
| 2022/11/15 | 23 | 151.54 | 25 | 150.84 | 151.50 | -2 | 1,178 | -0.17% |
|
| 2022/11/14 | 73 | 150.95 | 7 | 151.07 | 151.50 | 66 | 1,181 | 5.59% |
|
| 2022/11/11 | 24 | 146.10 | 16 | 146.47 | 146.00 | 8 | 1,156 | 0.69% |
|
| 2022/11/10 | 10 | 143.70 | 12 | 143.54 | 144.00 | -2 | 1,162 | -0.17% |
|
| 2022/11/09 | 21 | 144.14 | 26 | 144.50 | 143.50 | -5 | 1,166 | -0.43% |
|
| 2022/11/08 | 39 | 145.58 | 38 | 145.11 | 144.50 | 1 | 1,162 | 0.09% |
|
| 2022/11/07 | 7 | 142.79 | 13.8 | 142.10 | 143.00 | -6.8 | 1,158 | -0.58% |
|
| 2022/11/04 | 2 | 139.50 | 23 | 138.80 | 140.00 | -21 | 1,165 | -1.80% |
|
| 2022/11/03 | 13 | 138.35 | 0 | 0.00 | 138.50 | 13 | 1,160 | 1.12% |
|
| 2022/11/02 | 12 | 136.96 | 8 | 137.00 | 137.00 | 4 | 1,164 | 0.34% |
|
| 2022/11/01 | 4 | 137.75 | 37 | 136.54 | 137.50 | -33 | 1,167 | -2.83% |
|
| 2022/10/31 | 3 | 135.83 | 10 | 135.65 | 136.50 | -7 | 1,168 | -0.60% |
|
| 2022/10/28 | 50 | 133.93 | 37 | 135.97 | 133.00 | 13 | 1,163 | 1.12% |
|
| 2022/10/27 | 2 | 130.75 | 23 | 131.70 | 132.00 | -21 | 1,148 | -1.83% |
|
| 2022/10/26 | 25 | 127.48 | 26 | 126.23 | 127.50 | -1 | 1,140 | -0.09% |
|
| 2022/10/25 | 19 | 126.21 | 15 | 126.67 | 126.00 | 4 | 1,138 | 0.35% |
|
| 2022/10/24 | 14 | 128.07 | 5 | 127.90 | 128.00 | 9 | 1,142 | 0.79% |
|
| 2022/10/21 | 69 | 128.88 | 1 | 129.00 | 129.00 | 68 | 1,146 | 5.93% |
|
| 2022/10/20 | 309 | 127.46 | 10.3 | 127.32 | 127.50 | 298.7 | 1,140 | 26.19% |
大買/鉅額交易
|
| 2022/10/19 | 34 | 132.37 | 53 | 133.17 | 132.50 | -19 | 1,133 | -1.68% |
|
| 2022/10/18 | 59 | 133.00 | 27 | 132.76 | 134.00 | 32 | 1,164 | 2.75% |
|
| 2022/10/17 | 9 | 130.83 | 55 | 130.92 | 132.50 | -46 | 1,172 | -3.92% |
|
| 2022/10/14 | 49 | 134.88 | 93 | 134.85 | 135.50 | -44 | 1,182 | -3.72% |
|
| 2022/10/13 | 150.9 | 132.04 | 12 | 132.29 | 131.00 | 138.9 | 1,190 | 11.67% |
大買/鉅額交易
|
| 2022/10/12 | 47 | 137.21 | 2 | 138.00 | 138.00 | 45 | 1,166 | 3.86% |
|
| 2022/10/11 | 10 | 140.75 | 27 | 140.43 | 139.50 | -17 | 1,154 | -1.47% |
|
| 2022/10/07 | 12 | 146.21 | 3 | 146.00 | 146.00 | 9 | 1,145 | 0.79% |
|
| 2022/10/06 | 5 | 144.90 | 2 | 144.50 | 144.50 | 3 | 1,143 | 0.26% |
|
| 2022/10/05 | 46 | 146.02 | 8 | 146.00 | 146.00 | 38 | 1,145 | 3.32% |
|
| 2022/10/04 | 17 | 141.97 | 36 | 142.92 | 143.50 | -19 | 1,135 | -1.67% |
|
| 2022/10/03 | 13 | 142.23 | 9 | 142.72 | 140.00 | 4 | 1,129 | 0.35% |
|
| 2022/09/30 | 181 | 143.11 | 846.1 | 143.47 | 143.50 | -665.1 | 1,123 | -59.22% |
大買/大賣/鉅額交易
|
| 2022/09/29 | 21 | 144.76 | 24.6 | 144.62 | 145.00 | -3.6 | 1,108 | -0.32% |
|
| 2022/09/28 | 29 | 143.19 | 7.2 | 143.92 | 143.00 | 21.8 | 1,106 | 1.97% |
|
| 2022/09/27 | 5 | 148.90 | 44 | 149.09 | 149.00 | -39 | 1,085 | -3.59% |
|
| 2022/09/26 | 2 | 151.50 | 83.3 | 152.40 | 150.50 | -81.3 | 1,074 | -7.57% |
|
| 2022/09/23 | 0 | 0.00 | 5 | 155.60 | 156.50 | -5 | 1,074 | -0.47% |
|
| 2022/09/22 | 22 | 154.55 | 11 | 154.23 | 155.00 | 11 | 1,080 | 1.02% |
|
| 2022/09/21 | 10.3 | 155.32 | 1 | 155.50 | 156.00 | 9.3 | 1,083 | 0.85% |
|
| 2022/09/20 | 14 | 155.82 | 41 | 156.26 | 156.00 | -27 | 1,079 | -2.50% |
|
| 2022/09/19 | 9 | 156.06 | 21.4 | 157.20 | 156.50 | -12.4 | 1,080 | -1.14% |
|
| 2022/09/16 | 1.5 | 158.16 | 25 | 157.18 | 157.00 | -23.5 | 1,078 | -2.18% |
|
| 2022/09/15 | 14.9 | 158.16 | 23 | 156.87 | 158.50 | -8.1 | 1,080 | -0.75% |
|
| 2022/09/14 | 3 | 156.00 | 25 | 155.60 | 156.00 | -22 | 1,076 | -2.04% |
|
| 2022/09/13 | 11 | 158.64 | 33 | 158.74 | 158.50 | -22 | 1,077 | -2.04% |
|
| 2022/09/12 | 10 | 158.10 | 25 | 158.06 | 158.00 | -15 | 1,078 | -1.39% |
|
| 2022/09/08 | 21 | 155.10 | 15 | 154.60 | 156.00 | 6 | 1,074 | 0.56% |
|
| 2022/09/07 | 22 | 155.57 | 108 | 154.74 | 153.00 | -86 | 1,072 | -8.02% |
大賣/
|
| 2022/09/06 | 6 | 155.83 | 5 | 156.60 | 155.00 | 1 | 1,055 | 0.09% |
|
| 2022/09/05 | 7 | 155.64 | 0 | 0.00 | 156.00 | 7 | 1,052 | 0.66% |
|
| 2022/09/02 | 6 | 156.75 | 17 | 156.32 | 156.00 | -11 | 1,046 | -1.05% |
|
| 2022/09/01 | 7 | 159.64 | 36.7 | 159.40 | 158.50 | -29.7 | 1,009 | -2.94% |
|
| 2022/08/31 | 17 | 161.15 | 21 | 160.12 | 162.00 | -4 | 974 | -0.41% |
|
| 2022/08/30 | 9 | 167.28 | 0 | 0.00 | 167.00 | 9 | 846 | 1.06% |
|
| 2022/08/29 | 6 | 165.92 | 98 | 166.30 | 166.00 | -92 | 844 | -10.90% |
|
| 2022/08/26 | 79 | 169.80 | 20 | 169.13 | 168.50 | 59 | 836 | 7.05% |
|
| 2022/08/25 | 3 | 167.67 | 22 | 169.55 | 170.50 | -19 | 825 | -2.30% |
|
| 2022/08/24 | 4 | 161.25 | 0 | 0.00 | 164.50 | 4 | 804 | 0.50% |
|
| 2022/08/23 | 0 | 0.00 | 71 | 165.00 | 165.00 | -71 | 778 | -9.13% |
|
| 2022/08/22 | 1 | 169.00 | 34 | 169.40 | 169.00 | -33 | 764 | -4.32% |
|
| 2022/08/19 | 0 | 0.00 | 36 | 174.06 | 173.50 | -36 | 747 | -4.81% |
|
| 2022/08/18 | 0 | 0.00 | 45 | 175.59 | 176.00 | -45 | 737 | -6.10% |
|
| 2022/08/17 | 3.2 | 175.60 | 34 | 175.59 | 175.50 | -30.8 | 736 | -4.18% |
|
| 2022/08/16 | 13 | 177.00 | 114 | 177.42 | 177.00 | -101 | 727 | -13.87% |
大賣/鉅額交易
|
| 2022/08/15 | 17 | 179.06 | 17 | 178.79 | 178.50 | 0 | 722 | 0.00% |
|
| 2022/08/12 | 4 | 179.63 | 115 | 179.94 | 179.50 | -111 | 721 | -15.39% |
大賣/鉅額交易
|
| 2022/08/11 | 115 | 181.27 | 5 | 180.70 | 182.00 | 110 | 718 | 15.31% |
大買/鉅額交易
|
| 2022/08/10 | 2 | 179.50 | 3 | 179.67 | 180.00 | -1 | 713 | -0.14% |
|
| 2022/08/09 | 10 | 179.05 | 17 | 179.50 | 179.50 | -7 | 716 | -0.98% |
|
| 2022/08/08 | 1 | 177.00 | 18 | 177.50 | 178.00 | -17 | 718 | -2.37% |
|
| 2022/08/05 | 3 | 176.50 | 3 | 178.67 | 180.00 | 0 | 730 | 0.00% |
|
| 2022/08/04 | 11 | 175.27 | 6 | 174.25 | 176.50 | 5 | 745 | 0.67% |
|
| 2022/08/03 | 4 | 175.75 | 30 | 175.65 | 175.50 | -26 | 754 | -3.45% |
|
| 2022/08/02 | 18 | 178.44 | 15 | 178.00 | 178.50 | 3 | 760 | 0.39% |
|
| 2022/08/01 | 20 | 179.18 | 0 | 0.00 | 179.50 | 20 | 778 | 2.57% |
|
| 2022/07/29 | 6 | 178.25 | 27 | 178.22 | 178.50 | -21 | 790 | -2.66% |
|
| 2022/07/28 | 16 | 176.59 | 12 | 176.17 | 176.50 | 4 | 779 | 0.51% |
|
| 2022/07/27 | 1 | 178.50 | 32 | 178.45 | 178.50 | -31 | 769 | -4.03% |
|
| 2022/07/26 | 22 | 179.23 | 2.7 | 179.25 | 179.50 | 19.4 | 763 | 2.53% |
|
| 2022/07/25 | 11 | 211.59 | 20 | 210.55 | 214.00 | -9 | 734 | -1.22% |
|
| 2022/07/22 | 8 | 207.69 | 56 | 207.27 | 208.00 | -48 | 710 | -6.76% |
|
| 2022/07/21 | 5 | 204.40 | 24 | 201.88 | 205.00 | -19 | 725 | -2.62% |
|
| 2022/07/20 | 0 | 0.00 | 49 | 211.93 | 208.00 | -49 | 716 | -6.84% |
|
| 2022/07/19 | 0 | 0.00 | 47 | 213.03 | 214.00 | -47 | 727 | -6.46% |
|
| 2022/07/18 | 9 | 212.28 | 14 | 211.46 | 212.00 | -5 | 729 | -0.69% |
|
| 2022/07/15 | 33 | 210.23 | 11 | 209.91 | 209.00 | 22 | 733 | 3.00% |
|
| 2022/07/14 | 1 | 212.00 | 10 | 211.45 | 212.00 | -9 | 737 | -1.22% |
|
| 2022/07/13 | 66 | 208.50 | 15 | 208.27 | 211.00 | 51 | 744 | 6.85% |
|
| 2022/07/12 | 13 | 202.77 | 10 | 202.35 | 202.50 | 3 | 747 | 0.40% |
|
| 2022/07/11 | 2 | 206.25 | 16 | 206.19 | 206.50 | -14 | 747 | -1.87% |
|
| 2022/07/08 | 1 | 206.00 | 34 | 206.34 | 207.50 | -33 | 753 | -4.38% |
|
| 2022/07/07 | 8 | 197.75 | 5 | 200.60 | 201.00 | 3 | 750 | 0.40% |
|
| 2022/07/06 | 25 | 200.34 | 0 | 0.00 | 199.50 | 25 | 747 | 3.34% |
|
| 2022/07/05 | 4 | 202.88 | 1 | 204.50 | 204.00 | 3 | 747 | 0.40% |
|
| 2022/07/04 | 6 | 201.00 | 19 | 201.74 | 200.50 | -13 | 760 | -1.71% |
|
| 2022/07/01 | 3 | 209.50 | 70 | 205.34 | 203.00 | -67 | 758 | -8.83% |
|
| 2022/06/30 | 1 | 219.50 | 76 | 215.22 | 214.50 | -75 | 735 | -10.20% |
|
| 2022/06/29 | 5 | 221.50 | 5 | 217.90 | 221.50 | 0 | 725 | 0.00% |
|
| 2022/06/28 | 2 | 217.50 | 4 | 217.75 | 219.00 | -2 | 724 | -0.28% |
|
| 2022/06/27 | 4 | 217.63 | 6 | 216.35 | 216.00 | -2 | 726 | -0.28% |
|
| 2022/06/24 | 6 | 216.67 | 6 | 216.00 | 216.00 | 0 | 722 | 0.00% |
|
| 2022/06/23 | 57 | 215.21 | 0 | 0.00 | 214.00 | 57 | 723 | 7.88% |
|
| 2022/06/22 | 14 | 212.82 | 1 | 214.00 | 214.00 | 13 | 719 | 1.81% |
|
| 2022/06/21 | 29 | 215.78 | 0 | 0.00 | 217.50 | 29 | 717 | 4.04% |
|
| 2022/06/20 | 0 | 0.00 | 5 | 210.10 | 207.00 | -5 | 726 | -0.69% |
|
| 2022/06/17 | 15 | 215.10 | 23 | 215.22 | 215.50 | -8 | 721 | -1.11% |
|
| 2022/06/16 | 2 | 222.50 | 6 | 215.58 | 215.00 | -4 | 731 | -0.55% |
|
| 2022/06/15 | 0 | 0.00 | 7 | 219.00 | 219.50 | -7 | 741 | -0.94% |
|
| 2022/06/14 | 0 | 0.00 | 2 | 211.75 | 215.00 | -2 | 748 | -0.27% |
|
| 2022/06/13 | 1 | 215.50 | 31 | 216.10 | 215.50 | -30 | 764 | -3.93% |
|
| 2022/06/10 | 0 | 0.00 | 14 | 218.71 | 220.00 | -14 | 769 | -1.82% |
|
| 2022/06/09 | 8 | 221.13 | 11 | 220.73 | 220.50 | -3 | 787 | -0.38% |
|
| 2022/06/08 | 27 | 221.15 | 47 | 221.20 | 222.00 | -20 | 830 | -2.41% |
|
| 2022/06/07 | 0 | 0.00 | 27 | 218.44 | 218.50 | -27 | 828 | -3.26% |
|
| 2022/06/06 | 0 | 0.00 | 21 | 216.90 | 216.00 | -21 | 836 | -2.51% |
|
| 2022/06/02 | 0 | 0.00 | 11 | 218.73 | 219.00 | -11 | 858 | -1.28% |
|
| 2022/06/01 | 1 | 219.00 | 20 | 218.85 | 219.00 | -19 | 872 | -2.18% |
|
| 2022/05/31 | 58 | 218.06 | 11.7 | 218.91 | 218.00 | 46.4 | 878 | 5.27% |
|
| 2022/05/30 | 18.7 | 218.85 | 18.7 | 218.71 | 220.00 | 0 | 876 | 0.00% |
|
| 2022/05/27 | 14 | 216.25 | 3 | 216.17 | 216.00 | 11 | 881 | 1.25% |
|
| 2022/05/26 | 6 | 211.92 | 11 | 213.86 | 211.50 | -5 | 884 | -0.57% |
|
| 2022/05/25 | 13 | 214.96 | 3 | 215.50 | 215.50 | 10 | 894 | 1.12% |
|
| 2022/05/24 | 3 | 213.50 | 6 | 212.83 | 211.50 | -3 | 909 | -0.33% |
|
| 2022/05/23 | 2 | 216.00 | 17 | 216.00 | 216.00 | -15 | 914 | -1.64% |
|
| 2022/05/20 | 10 | 216.40 | 4 | 216.38 | 216.50 | 6 | 921 | 0.65% |
|
| 2022/05/19 | 13 | 211.19 | 21 | 211.14 | 213.00 | -8 | 931 | -0.86% |
|
| 2022/05/18 | 0 | 0.00 | 46 | 215.49 | 217.50 | -46 | 923 | -4.98% |
|
| 2022/05/17 | 7 | 209.29 | 37 | 210.18 | 212.00 | -30 | 919 | -3.26% |
|
| 2022/05/16 | 9 | 206.33 | 8 | 208.19 | 208.00 | 1 | 924 | 0.11% |
|
| 2022/05/13 | 62 | 201.06 | 23 | 203.20 | 204.00 | 39 | 919 | 4.24% |
|
| 2022/05/12 | 75 | 200.81 | 2 | 200.00 | 198.00 | 73 | 907 | 8.05% |
|
| 2022/05/11 | 12 | 208.00 | 8 | 209.31 | 207.00 | 4 | 882 | 0.45% |
|
| 2022/05/10 | 10 | 210.55 | 8 | 212.06 | 214.00 | 2 | 877 | 0.23% |
|
| 2022/05/09 | 47 | 214.20 | 2 | 217.75 | 212.00 | 45 | 861 | 5.22% |
|
| 2022/05/06 | 21 | 221.10 | 22 | 220.25 | 222.00 | -1 | 840 | -0.12% |
|
| 2022/05/05 | 3 | 229.00 | 3 | 228.00 | 227.50 | 0 | 828 | 0.00% |
|
| 2022/05/04 | 0 | 0.00 | 7 | 229.57 | 228.50 | -7 | 826 | -0.85% |
|
| 2022/05/03 | 0 | 0.00 | 7 | 230.00 | 231.00 | -7 | 828 | -0.84% |
|
| 2022/04/29 | 46 | 230.54 | 3.6 | 231.67 | 231.50 | 42.4 | 830 | 5.10% |
|
| 2022/04/28 | 30 | 227.78 | 2 | 227.00 | 227.50 | 28 | 829 | 3.37% |
|
| 2022/04/27 | 26 | 229.37 | 8 | 228.81 | 225.50 | 18 | 821 | 2.19% |
|
| 2022/04/26 | 0 | 0.00 | 47 | 241.68 | 240.00 | -47 | 795 | -5.91% |
|
| 2022/04/25 | 8 | 243.75 | 96 | 246.83 | 244.00 | -88 | 792 | -11.10% |
|
| 2022/04/22 | 23 | 252.54 | 56 | 251.02 | 253.50 | -33 | 765 | -4.31% |
|
| 2022/04/21 | 47 | 250.84 | 48 | 250.15 | 249.50 | -1 | 777 | -0.13% |
|
| 2022/04/20 | 9 | 247.22 | 49 | 245.74 | 248.50 | -40 | 785 | -5.09% |
|
| 2022/04/19 | 1 | 245.00 | 55 | 241.60 | 241.00 | -54 | 789 | -6.84% |
|
| 2022/04/18 | 30 | 242.80 | 26 | 243.38 | 244.50 | 4 | 786 | 0.51% |
|
| 2022/04/15 | 26 | 239.50 | 8 | 239.81 | 239.50 | 18 | 777 | 2.32% |
|
| 2022/04/14 | 2 | 240.25 | 31 | 237.76 | 240.00 | -29 | 775 | -3.74% |
|
| 2022/04/13 | 8 | 235.75 | 4 | 234.75 | 237.00 | 4 | 772 | 0.52% |
|
| 2022/04/12 | 2 | 234.75 | 16 | 233.47 | 232.50 | -14 | 773 | -1.81% |
|
| 2022/04/11 | 4 | 234.25 | 18 | 233.94 | 234.50 | -14 | 771 | -1.81% |
|
| 2022/04/08 | 21 | 236.93 | 28 | 234.05 | 235.00 | -7 | 768 | -0.91% |
|
| 2022/04/07 | 8 | 233.50 | 21 | 232.29 | 232.00 | -13 | 752 | -1.73% |
|
| 2022/04/06 | 1 | 230.00 | 15 | 226.93 | 230.00 | -14 | 741 | -1.89% |
|
| 2022/04/01 | 0 | 0.00 | 15 | 227.07 | 228.00 | -15 | 739 | -2.03% |
|
| 2022/03/31 | 61 | 226.99 | 8 | 226.13 | 227.00 | 53 | 740 | 7.16% |
|
| 2022/03/30 | 1 | 225.00 | 11 | 225.05 | 225.00 | -10 | 733 | -1.36% |
|
| 2022/03/29 | 3 | 226.67 | 46 | 226.78 | 226.00 | -43 | 727 | -5.91% |
|
| 2022/03/28 | 1 | 228.00 | 28 | 226.05 | 228.00 | -27 | 722 | -3.74% |
|
| 2022/03/25 | 6 | 228.67 | 7 | 228.93 | 228.50 | -1 | 718 | -0.14% |
|
| 2022/03/24 | 0 | 0.00 | 7 | 229.93 | 230.50 | -7 | 714 | -0.98% |
|
| 2022/03/23 | 13 | 229.62 | 15 | 230.63 | 231.00 | -2 | 713 | -0.28% |
|
| 2022/03/22 | 46 | 229.52 | 12 | 228.83 | 230.00 | 34 | 699 | 4.86% |
|
| 2022/03/21 | 28 | 227.34 | 12 | 222.67 | 227.50 | 16 | 692 | 2.31% |
|
| 2022/03/18 | 239 | 219.68 | 19 | 220.13 | 219.50 | 220 | 682 | 32.21% |
大買/鉅額交易
|
| 2022/03/17 | 20 | 218.23 | 35 | 217.70 | 218.00 | -15 | 669 | -2.24% |
|
| 2022/03/16 | 0 | 0.00 | 60 | 214.67 | 215.50 | -60 | 659 | -9.10% |
|
| 2022/03/15 | 0 | 0.00 | 95 | 218.37 | 218.00 | -95 | 640 | -14.83% |
|
| 2022/03/14 | 65 | 222.63 | 73 | 221.27 | 223.00 | -8 | 629 | -1.27% |
|
| 2022/03/11 | 251 | 220.76 | 16 | 216.91 | 221.00 | 235 | 612 | 38.37% |
大買/鉅額交易
|
| 2022/03/10 | 5 | 207.90 | 3 | 207.83 | 209.00 | 2 | 574 | 0.35% |
|
| 2022/03/09 | 0 | 0.00 | 3 | 201.67 | 201.00 | -3 | 566 | -0.53% |
|
| 2022/03/08 | 28 | 200.43 | 19 | 202.03 | 198.50 | 9 | 557 | 1.61% |
|
| 2022/03/07 | 20 | 208.80 | 18 | 208.72 | 210.00 | 2 | 535 | 0.37% |
|
| 2022/03/04 | 8 | 212.81 | 17 | 211.82 | 209.00 | -9 | 527 | -1.71% |
|
| 2022/03/03 | 0 | 0.00 | 4 | 213.13 | 213.50 | -4 | 523 | -0.76% |
|
| 2022/03/02 | 5 | 207.20 | 8 | 206.69 | 208.50 | -3 | 522 | -0.57% |
|
| 2022/03/01 | 5 | 204.20 | 12 | 205.63 | 205.50 | -7 | 515 | -1.36% |
|
| 2022/02/25 | 4 | 201.63 | 20 | 201.58 | 202.00 | -16 | 507 | -3.15% |
|
| 2022/02/24 | 21 | 202.48 | 13 | 204.62 | 199.50 | 8 | 496 | 1.61% |
|
| 2022/02/23 | 1.6 | 205.39 | 5 | 207.30 | 208.00 | -3.4 | 481 | -0.70% |
|
| 2022/02/22 | 3 | 199.17 | 11 | 199.73 | 201.50 | -8 | 474 | -1.69% |
|
| 2022/02/21 | 38 | 199.54 | 0 | 0.00 | 201.50 | 38 | 469 | 8.09% |
|
| 2022/02/18 | 12 | 192.92 | 1 | 191.50 | 193.50 | 11 | 457 | 2.40% |
|
| 2022/02/17 | 12 | 191.71 | 0 | 0.00 | 192.00 | 12 | 457 | 2.63% |
|
| 2022/02/16 | 18 | 191.56 | 7 | 190.64 | 192.00 | 11 | 456 | 2.41% |
|
| 2022/02/15 | 10 | 187.75 | 0 | 0.00 | 187.00 | 10 | 445 | 2.24% |
|
| 2022/02/14 | 8 | 185.50 | 2 | 185.50 | 185.50 | 6 | 446 | 1.34% |
|
| 2022/02/11 | 7 | 185.64 | 1 | 185.50 | 185.50 | 6 | 446 | 1.34% |
|
| 2022/02/10 | 33 | 184.88 | 12 | 184.54 | 185.00 | 21 | 448 | 4.68% |
|
| 2022/02/09 | 0 | 0.00 | 2 | 180.00 | 180.00 | -2 | 448 | -0.45% |
|
| 2022/02/08 | 3 | 180.17 | 3 | 180.17 | 180.50 | 0 | 465 | 0.00% |
|
| 2022/02/07 | 1 | 177.50 | 26 | 177.56 | 179.00 | -25 | 465 | -5.37% |
|
| 2022/01/26 | 0 | 0.00 | 40 | 173.85 | 174.50 | -40 | 461 | -8.67% |
|
| 2022/01/25 | 39 | 172.19 | 94 | 171.99 | 172.50 | -55 | 466 | -11.80% |
|
| 2022/01/24 | 1 | 175.00 | 80 | 172.88 | 175.00 | -79 | 465 | -16.98% |
|
| 2022/01/21 | 1.1 | 175.09 | 34 | 175.13 | 175.00 | -32.9 | 466 | -7.05% |
|
| 2022/01/20 | 0 | 0.00 | 31 | 176.11 | 177.50 | -31 | 462 | -6.70% |
|
| 2022/01/19 | 4 | 177.75 | 4 | 176.88 | 177.00 | 0 | 464 | 0.00% |
|
| 2022/01/18 | 30 | 179.88 | 5 | 179.50 | 179.50 | 25 | 474 | 5.27% |
|
| 2022/01/17 | 43 | 184.09 | 1 | 182.50 | 182.50 | 42 | 466 | 9.01% |
|
| 2022/01/14 | 97 | 186.03 | 1 | 185.50 | 184.00 | 96 | 463 | 20.71% |
|
| 2022/01/13 | 97 | 187.23 | 4 | 187.25 | 188.00 | 93 | 453 | 20.51% |
|
| 2022/01/12 | 42 | 181.93 | 2 | 180.75 | 182.50 | 40 | 432 | 9.24% |
|
| 2022/01/11 | 16 | 178.09 | 6 | 178.00 | 179.00 | 10 | 423 | 2.36% |
|
| 2022/01/10 | 6 | 177.00 | 1 | 177.00 | 177.50 | 5 | 423 | 1.18% |
|
| 2022/01/07 | 17 | 178.00 | 0 | 0.00 | 178.00 | 17 | 427 | 3.98% |
|
| 2022/01/06 | 12 | 178.67 | 1 | 180.00 | 178.50 | 11 | 425 | 2.58% |
|
| 2022/01/05 | 19 | 177.45 | 0 | 0.00 | 177.50 | 19 | 420 | 4.52% |
|
| 2022/01/04 | 18 | 175.56 | 3 | 175.00 | 176.00 | 15 | 418 | 3.59% |
|
| 2022/01/03 | 3 | 174.67 | 0 | 0.00 | 175.00 | 3 | 415 | 0.72% |
|
| 2021/12/30 | 4 | 174.75 | 7 | 174.71 | 175.00 | -3 | 416 | -0.72% |
|
| 2021/12/29 | 19 | 174.18 | 0 | 0.00 | 174.50 | 19 | 426 | 4.46% |
|
| 2021/12/28 | 7 | 173.36 | 0 | 0.00 | 174.00 | 7 | 431 | 1.62% |
|
| 2021/12/27 | 2 | 173.25 | 4 | 171.50 | 173.00 | -2 | 439 | -0.46% |
|
| 2021/12/24 | 1 | 172.00 | 0 | 0.00 | 172.00 | 1 | 448 | 0.22% |
|
| 2021/12/23 | 22 | 171.05 | 0 | 0.00 | 171.50 | 22 | 463 | 4.75% |
|
| 2021/12/22 | 2 | 170.50 | 1 | 171.00 | 171.00 | 1 | 470 | 0.21% |
|
| 2021/12/21 | 0 | 0.00 | 3 | 169.00 | 169.50 | -3 | 476 | -0.63% |
|
| 2021/12/20 | 0 | 0.00 | 25 | 169.40 | 169.00 | -25 | 481 | -5.19% |
|
| 2021/12/17 | 1 | 169.50 | 58.2 | 169.48 | 169.50 | -57.2 | 483 | -11.83% |
|
| 2021/12/15 | 0 | 0.00 | 30 | 168.95 | 169.50 | -30 | 495 | -6.06% |
|
| 2021/12/14 | 0 | 0.00 | 0.3 | 169.50 | 168.50 | -0.3 | 510 | -0.05% |
|
| 2021/12/13 | 0 | 0.00 | 4 | 169.88 | 170.00 | -4 | 513 | -0.78% |
|
| 2021/12/10 | 0 | 0.00 | 23 | 171.09 | 170.50 | -23 | 518 | -4.44% |
|
| 2021/12/09 | 0 | 0.00 | 14 | 172.93 | 172.50 | -14 | 525 | -2.66% |
|
| 2021/12/08 | 3 | 175.00 | 3 | 174.33 | 174.00 | 0 | 536 | 0.00% |
|
| 2021/12/07 | 3 | 174.50 | 1 | 174.00 | 175.50 | 2 | 542 | 0.37% |
|
| 2021/12/06 | 1 | 175.00 | 0 | 0.00 | 175.00 | 1 | 543 | 0.18% |
|
| 2021/12/03 | 16 | 172.06 | 2 | 171.75 | 172.00 | 14 | 543 | 2.58% |
|
| 2021/12/02 | 0 | 0.00 | 2 | 171.50 | 171.50 | -2 | 547 | -0.37% |
|
| 2021/12/01 | 0 | 0.00 | 6 | 170.50 | 172.00 | -6 | 554 | -1.08% |
|
| 2021/11/30 | 3 | 170.00 | 9 | 170.78 | 169.00 | -6 | 558 | -1.08% |
|
| 2021/11/29 | 1 | 168.00 | 12 | 167.33 | 168.50 | -11 | 559 | -1.97% |
|
| 2021/11/26 | 1 | 168.00 | 16 | 167.94 | 168.00 | -15 | 570 | -2.63% |
|
| 2021/11/24 | 5 | 171.70 | 1 | 171.50 | 172.50 | 4 | 588 | 0.68% |
|
| 2021/11/23 | 1 | 173.00 | 4 | 171.63 | 171.50 | -3 | 608 | -0.49% |
|
| 2021/11/22 | 1 | 173.00 | 0 | 0.00 | 171.50 | 1 | 626 | 0.16% |
|
| 2021/11/19 | 0 | 0.00 | 3 | 174.50 | 174.00 | -3 | 649 | -0.46% |
|
| 2021/11/17 | 0 | 0.00 | 3 | 172.50 | 174.00 | -3 | 730 | -0.41% |
|
| 2021/11/16 | 2 | 173.00 | 8 | 172.38 | 173.00 | -6 | 738 | -0.81% |
|
| 2021/11/15 | 1 | 171.50 | 3 | 172.50 | 171.50 | -2 | 745 | -0.27% |
|
| 2021/11/12 | 9 | 174.22 | 2 | 174.00 | 174.00 | 7 | 750 | 0.93% |
|
| 2021/11/11 | 20.3 | 173.82 | 0 | 0.00 | 174.00 | 20.3 | 764 | 2.65% |
|
| 2021/11/10 | 17 | 175.29 | 0 | 0.00 | 173.50 | 17 | 783 | 2.17% |
|
| 2021/11/09 | 7 | 178.36 | 0 | 0.00 | 177.50 | 7 | 786 | 0.89% |
|
| 2021/11/08 | 8.1 | 177.45 | 0 | 0.00 | 177.00 | 8.1 | 789 | 1.03% |
|
| 2021/11/05 | 18 | 173.36 | 14 | 174.29 | 174.50 | 4 | 798 | 0.50% |
|
| 2021/11/04 | 8.4 | 170.88 | 0 | 0.00 | 169.50 | 8.4 | 794 | 1.05% |
|
| 2021/11/03 | 19 | 169.55 | 0 | 0.00 | 169.50 | 19 | 814 | 2.33% |
|
| 2021/11/02 | 17 | 171.65 | 0 | 0.00 | 170.00 | 17 | 833 | 2.04% |
|
| 2021/11/01 | 13 | 169.00 | 30 | 170.00 | 170.00 | -17 | 847 | -2.01% |
|
| 2021/10/29 | 6 | 167.08 | 4 | 167.38 | 168.50 | 2 | 842 | 0.24% |
|
| 2021/10/28 | 14 | 168.57 | 0 | 0.00 | 169.00 | 14 | 841 | 1.66% |
|
| 2021/10/27 | 41 | 168.34 | 3 | 169.00 | 169.50 | 38 | 846 | 4.49% |
|
| 2021/10/26 | 11 | 166.00 | 10 | 166.90 | 167.50 | 1 | 844 | 0.12% |
|
| 2021/10/25 | 0 | 0.00 | 1 | 161.50 | 162.50 | -1 | 833 | -0.12% |
|
| 2021/10/22 | 1 | 162.00 | 2 | 161.75 | 162.00 | -1 | 851 | -0.12% |
|
| 2021/10/21 | 45 | 160.33 | 0 | 0.00 | 160.00 | 45 | 865 | 5.20% |
|
| 2021/10/20 | 7 | 161.79 | 9.5 | 161.53 | 161.00 | -2.5 | 860 | -0.29% |
|
| 2021/10/19 | 20 | 162.08 | 6 | 162.25 | 162.00 | 14 | 866 | 1.62% |
|
| 2021/10/18 | 9 | 160.56 | 11 | 160.77 | 161.00 | -2 | 867 | -0.23% |
|
| 2021/10/15 | 16 | 159.78 | 1 | 160.00 | 159.50 | 15 | 874 | 1.72% |
|
| 2021/10/14 | 4.1 | 158.87 | 13 | 158.65 | 158.50 | -8.9 | 882 | -1.01% |
|
| 2021/10/13 | 52 | 159.86 | 2 | 159.25 | 159.00 | 50 | 885 | 5.65% |
|
| 2021/10/12 | 27 | 160.24 | 9 | 160.72 | 161.50 | 18 | 902 | 2.00% |
|
| 2021/10/08 | 24 | 162.79 | 1 | 162.00 | 162.50 | 23 | 914 | 2.51% |
|
| 2021/10/07 | 13 | 162.23 | 0.6 | 162.50 | 162.50 | 12.4 | 917 | 1.35% |
|
| 2021/10/06 | 33 | 162.24 | 17 | 161.79 | 159.50 | 16 | 922 | 1.74% |
|
| 2021/10/05 | 0 | 0.00 | 4 | 157.00 | 157.00 | -4 | 917 | -0.44% |
|
| 2021/10/04 | 1 | 157.50 | 5 | 157.50 | 157.50 | -4 | 920 | -0.43% |
|
| 2021/10/01 | 1 | 160.00 | 10 | 160.70 | 159.50 | -9 | 933 | -0.96% |
|
| 2021/09/30 | 0 | 0.00 | 166 | 163.08 | 163.00 | -166 | 940 | -17.66% |
大賣/鉅額交易
|
| 2021/09/29 | 1 | 165.00 | 5 | 163.90 | 163.50 | -4 | 951 | -0.42% |
|
| 2021/09/28 | 102 | 166.67 | 1 | 167.00 | 167.00 | 101 | 947 | 10.66% |
大買/鉅額交易
|
| 2021/09/27 | 8 | 166.25 | 30 | 166.23 | 166.50 | -22 | 953 | -2.31% |
|
| 2021/09/24 | 3 | 165.50 | 1 | 164.50 | 165.00 | 2 | 966 | 0.21% |
|
| 2021/09/23 | 14 | 164.00 | 1 | 164.50 | 164.50 | 13 | 984 | 1.32% |
|
| 2021/09/22 | 5.4 | 162.35 | 16 | 162.13 | 162.50 | -10.7 | 980 | -1.09% |
|
| 2021/09/17 | 112 | 166.72 | 403.2 | 165.60 | 167.00 | -291.2 | 969 | -30.03% |
大買/大賣/鉅額交易
|
| 2021/09/16 | 1 | 164.50 | 11 | 165.55 | 164.50 | -10 | 954 | -1.05% |
|
| 2021/09/15 | 11 | 166.50 | 20 | 168.40 | 167.00 | -9 | 946 | -0.95% |
|
| 2021/09/14 | 13 | 169.69 | 0 | 0.00 | 170.00 | 13 | 940 | 1.38% |
|
| 2021/09/13 | 1 | 169.00 | 12 | 168.33 | 168.50 | -11 | 931 | -1.18% |
|
| 2021/09/10 | 9 | 164.00 | 0 | 0.00 | 164.50 | 9 | 923 | 0.97% |
|
| 2021/09/09 | 0 | 0.00 | 2 | 161.25 | 160.50 | -2 | 925 | -0.22% |
|
| 2021/09/08 | 33 | 160.09 | 10 | 160.90 | 160.50 | 23 | 925 | 2.48% |
|
| 2021/09/07 | 0 | 0.00 | 14 | 163.43 | 163.00 | -14 | 923 | -1.52% |
|
| 2021/09/06 | 5 | 161.10 | 7 | 162.14 | 161.00 | -2 | 924 | -0.22% |
|
| 2021/09/03 | 3 | 163.00 | 15 | 163.23 | 163.00 | -12 | 919 | -1.31% |
|
| 2021/09/02 | 2 | 162.50 | 10 | 162.50 | 163.00 | -8 | 914 | -0.87% |
|
| 2021/09/01 | 17 | 163.00 | 9 | 164.44 | 162.50 | 8 | 908 | 0.88% |
|
| 2021/08/31 | 24 | 166.27 | 31 | 166.23 | 166.50 | -7 | 892 | -0.78% |
|
| 2021/08/30 | 2 | 168.50 | 30 | 168.63 | 168.50 | -28 | 886 | -3.16% |
|
| 2021/08/27 | 0 | 0.00 | 27 | 171.20 | 170.00 | -27 | 872 | -3.09% |
|
| 2021/08/26 | 0 | 0.00 | 33 | 166.98 | 170.00 | -33 | 853 | -3.87% |
|
| 2021/08/25 | 24 | 165.94 | 31 | 166.44 | 165.00 | -7 | 836 | -0.84% |
|
| 2021/08/24 | 20.4 | 160.47 | 15 | 159.80 | 162.50 | 5.4 | 811 | 0.67% |
|
| 2021/08/23 | 9 | 181.28 | 10 | 178.90 | 181.50 | -1 | 760 | -0.13% |
|
| 2021/08/20 | 13 | 172.88 | 7 | 172.64 | 174.00 | 6 | 733 | 0.82% |
|
| 2021/08/19 | 4 | 172.75 | 9 | 172.33 | 171.00 | -5 | 736 | -0.68% |
|
| 2021/08/18 | 1 | 175.00 | 6 | 171.08 | 175.00 | -5 | 727 | -0.69% |
|
| 2021/08/17 | 2 | 171.25 | 14 | 172.54 | 171.00 | -12 | 720 | -1.67% |
|
| 2021/08/16 | 23 | 170.76 | 71 | 171.40 | 170.50 | -48 | 708 | -6.78% |
|
| 2021/08/13 | 0 | 0.00 | 40 | 179.04 | 178.50 | -40 | 692 | -5.78% |
|
| 2021/08/12 | 0 | 0.00 | 12 | 178.04 | 180.00 | -12 | 682 | -1.76% |
|
| 2021/08/11 | 2 | 177.50 | 25 | 180.12 | 177.50 | -23 | 679 | -3.38% |
|
| 2021/08/10 | 10 | 181.00 | 6 | 180.17 | 182.00 | 4 | 669 | 0.60% |
|
| 2021/08/09 | 7 | 179.86 | 75 | 181.17 | 180.00 | -68 | 681 | -9.98% |
|
| 2021/08/06 | 41 | 178.40 | 23 | 175.74 | 179.50 | 18 | 676 | 2.66% |
|
| 2021/08/05 | 13 | 175.27 | 25 | 172.42 | 172.00 | -12 | 677 | -1.77% |
|
| 2021/08/04 | 0 | 0.00 | 11 | 169.09 | 169.00 | -11 | 701 | -1.57% |
|
| 2021/08/03 | 4 | 167.88 | 7 | 167.43 | 168.50 | -3 | 714 | -0.42% |
|
| 2021/08/02 | 10 | 169.05 | 0 | 0.00 | 169.50 | 10 | 721 | 1.39% |
|
| 2021/07/30 | 1 | 165.50 | 3 | 163.67 | 165.00 | -2 | 724 | -0.28% |
|
| 2021/07/28 | 18 | 161.44 | 0 | 0.00 | 161.50 | 18 | 724 | 2.49% |
|
| 2021/07/27 | 8 | 165.19 | 2 | 165.00 | 164.50 | 6 | 726 | 0.83% |
|
| 2021/07/26 | 5 | 169.80 | 5 | 169.10 | 169.00 | 0 | 728 | 0.00% |
|
| 2021/07/23 | 1 | 168.00 | 24 | 167.35 | 168.00 | -23 | 725 | -3.17% |
|
| 2021/07/22 | 18 | 165.56 | 16 | 166.22 | 164.00 | 2 | 720 | 0.28% |
|
| 2021/07/21 | 6 | 163.50 | 2 | 165.25 | 165.00 | 4 | 723 | 0.55% |
|
| 2021/07/20 | 12 | 162.42 | 1 | 165.00 | 162.50 | 11 | 718 | 1.53% |
|
| 2021/07/19 | 5 | 166.20 | 3 | 164.83 | 166.00 | 2 | 712 | 0.28% |
|
| 2021/07/16 | 7 | 166.93 | 14 | 169.00 | 166.50 | -7 | 718 | -0.97% |
|
| 2021/07/15 | 75 | 165.55 | 2 | 169.25 | 169.50 | 73 | 710 | 10.28% |
|
| 2021/07/14 | 2 | 161.50 | 9 | 162.33 | 161.50 | -7 | 697 | -1.00% |
|
| 2021/07/13 | 3 | 160.50 | 4 | 160.63 | 160.50 | -1 | 700 | -0.14% |
|
| 2021/07/12 | 0 | 0.00 | 6 | 159.58 | 160.50 | -6 | 700 | -0.86% |
|
| 2021/07/09 | 0 | 0.00 | 21 | 159.21 | 159.50 | -21 | 701 | -3.00% |
|
| 2021/07/08 | 0 | 0.00 | 3 | 159.33 | 160.00 | -3 | 717 | -0.42% |
|
| 2021/07/07 | 2 | 157.00 | 29 | 156.78 | 157.00 | -27 | 711 | -3.80% |
|
| 2021/07/06 | 30 | 155.40 | 10 | 154.85 | 155.50 | 20 | 716 | 2.79% |
|
| 2021/07/05 | 4 | 147.25 | 2 | 147.50 | 148.00 | 2 | 702 | 0.28% |
|
| 2021/07/02 | 27 | 147.06 | 0 | 0.00 | 145.00 | 27 | 723 | 3.73% |
|
| 2021/07/01 | 7 | 146.86 | 4 | 146.13 | 146.00 | 3 | 716 | 0.42% |
|
| 2021/06/30 | 3 | 142.83 | 0 | 0.00 | 142.50 | 3 | 704 | 0.43% |
|
| 2021/06/28 | 1 | 138.50 | 0 | 0.00 | 138.00 | 1 | 702 | 0.14% |
|
| 2021/06/25 | 0 | 0.00 | 8 | 137.69 | 138.00 | -8 | 726 | -1.10% |
|
| 2021/06/24 | 1 | 138.50 | 0 | 0.00 | 138.50 | 1 | 740 | 0.14% |
|
| 2021/06/23 | 1 | 138.00 | 12 | 137.25 | 138.00 | -11 | 789 | -1.39% |
|
| 2021/06/22 | 2 | 137.50 | 4 | 136.88 | 137.00 | -2 | 823 | -0.24% |
|
| 2021/06/21 | 2 | 137.75 | 4 | 137.00 | 137.00 | -2 | 827 | -0.24% |
|
| 2021/06/18 | 332 | 138.62 | 74 | 138.45 | 138.50 | 258 | 826 | 31.22% |
大買/鉅額交易
|
| 2021/06/17 | 0 | 0.00 | 7 | 138.36 | 138.50 | -7 | 822 | -0.85% |
|
| 2021/06/16 | 22 | 138.34 | 0 | 0.00 | 138.50 | 22 | 824 | 2.67% |
|
| 2021/06/15 | 4 | 138.13 | 20 | 137.55 | 138.50 | -16 | 822 | -1.95% |
|
| 2021/06/11 | 2 | 137.50 | 6 | 136.75 | 137.00 | -4 | 820 | -0.49% |
|
| 2021/06/10 | 3 | 137.00 | 2 | 136.50 | 137.00 | 1 | 823 | 0.12% |
|
| 2021/06/09 | 0 | 0.00 | 6 | 135.75 | 136.00 | -6 | 833 | -0.72% |
|
| 2021/06/08 | 1 | 136.00 | 1 | 136.00 | 136.50 | 0 | 839 | 0.00% |
|
| 2021/06/07 | 7 | 136.86 | 0 | 0.00 | 136.50 | 7 | 860 | 0.81% |
|
| 2021/06/04 | 7 | 134.79 | 0 | 0.00 | 135.00 | 7 | 861 | 0.81% |
|
| 2021/06/03 | 0 | 0.00 | 3 | 135.00 | 135.00 | -3 | 874 | -0.34% |
|
| 2021/06/01 | 0 | 0.00 | 1 | 135.00 | 135.50 | -1 | 903 | -0.11% |
|
| 2021/05/31 | 0 | 0.00 | 1 | 136.50 | 135.50 | -1 | 905 | -0.11% |
|
| 2021/05/28 | 0 | 0.00 | 9 | 136.67 | 136.50 | -9 | 903 | -1.00% |
|
| 2021/05/27 | 0.9 | 133.00 | 20 | 131.75 | 135.00 | -19.1 | 899 | -2.12% |
|
| 2021/05/26 | 2 | 132.25 | 2 | 131.50 | 132.50 | 0 | 896 | 0.00% |
|
| 2021/05/25 | 1 | 131.50 | 10 | 131.45 | 131.50 | -9 | 900 | -1.00% |
|
| 2021/05/24 | 15 | 131.03 | 0 | 0.00 | 131.50 | 15 | 901 | 1.66% |
|
| 2021/05/21 | 6 | 131.50 | 0 | 0.00 | 131.50 | 6 | 902 | 0.66% |
|
| 2021/05/20 | 26 | 128.98 | 6 | 128.75 | 129.50 | 20 | 902 | 2.22% |
|
| 2021/05/19 | 4 | 129.63 | 11 | 129.09 | 129.50 | -7 | 909 | -0.77% |
|
| 2021/05/18 | 16 | 129.44 | 1 | 126.50 | 130.00 | 15 | 910 | 1.65% |
|
| 2021/05/17 | 25 | 125.96 | 21 | 125.93 | 124.00 | 4 | 907 | 0.44% |
|
| 2021/05/14 | 10 | 129.60 | 26 | 130.02 | 130.50 | -16 | 889 | -1.80% |
|
| 2021/05/13 | 167 | 128.55 | 1 | 123.50 | 128.50 | 166 | 873 | 19.01% |
大買/鉅額交易
|
| 2021/05/12 | 39 | 126.99 | 16 | 125.34 | 125.50 | 23 | 850 | 2.71% |
|
| 2021/05/11 | 40 | 133.79 | 3 | 133.17 | 133.50 | 37 | 810 | 4.56% |
|
| 2021/05/10 | 13 | 137.42 | 2 | 137.00 | 137.50 | 11 | 799 | 1.38% |
|
| 2021/05/07 | 31 | 134.89 | 1 | 134.00 | 136.00 | 30 | 791 | 3.79% |
|
| 2021/05/06 | 0 | 0.00 | 1 | 130.50 | 131.00 | -1 | 785 | -0.13% |
|
| 2021/05/05 | 10 | 131.90 | 1 | 130.00 | 131.00 | 9 | 782 | 1.15% |
|
| 2021/05/04 | 14 | 129.93 | 0 | 0.00 | 129.50 | 14 | 778 | 1.80% |
|
| 2021/05/03 | 3 | 134.83 | 0 | 0.00 | 132.50 | 3 | 761 | 0.39% |
|
| 2021/04/29 | 5 | 136.20 | 0 | 0.00 | 136.50 | 5 | 747 | 0.67% |
|
| 2021/04/28 | 1 | 136.50 | 0 | 0.00 | 137.00 | 1 | 748 | 0.13% |
|
| 2021/04/27 | 9 | 137.28 | 1 | 137.00 | 137.50 | 8 | 756 | 1.06% |
|
| 2021/04/26 | 9 | 134.56 | 2 | 133.50 | 135.00 | 7 | 749 | 0.93% |
|
| 2021/04/23 | 14 | 133.21 | 0 | 0.00 | 133.50 | 14 | 748 | 1.87% |
|
| 2021/04/22 | 17 | 134.79 | 7 | 133.86 | 134.00 | 10 | 752 | 1.33% |
|
| 2021/04/21 | 6 | 136.17 | 11 | 135.91 | 136.00 | -5 | 746 | -0.67% |
|
| 2021/04/20 | 1 | 138.00 | 8 | 137.38 | 138.00 | -7 | 747 | -0.94% |
|
| 2021/04/19 | 1 | 139.00 | 2 | 139.50 | 139.00 | -1 | 765 | -0.13% |
|
| 2021/04/16 | 2 | 137.50 | 13 | 137.69 | 138.00 | -11 | 812 | -1.35% |
|
| 2021/04/15 | 2 | 135.25 | 11 | 135.14 | 136.00 | -9 | 832 | -1.08% |
|
| 2021/04/14 | 26 | 131.87 | 15 | 133.03 | 132.50 | 11 | 829 | 1.33% |
|
| 2021/04/13 | 1 | 137.00 | 18 | 136.06 | 134.00 | -17 | 812 | -2.09% |
|
| 2021/04/12 | 2 | 137.25 | 9 | 137.00 | 137.50 | -7 | 799 | -0.88% |
|
| 2021/04/09 | 0 | 0.00 | 8 | 131.94 | 132.00 | -8 | 777 | -1.03% |
|
| 2021/04/08 | 11 | 130.86 | 7 | 130.71 | 131.00 | 4 | 766 | 0.52% |
|
| 2021/04/07 | 0 | 0.00 | 9 | 127.44 | 127.50 | -9 | 745 | -1.21% |
|
| 2021/04/06 | 1 | 127.50 | 14 | 127.04 | 128.00 | -13 | 745 | -1.74% |
|
| 2021/04/01 | 2 | 126.50 | 10 | 126.50 | 126.50 | -8 | 743 | -1.08% |
|
| 2021/03/31 | 0 | 0.00 | 4 | 126.75 | 127.00 | -4 | 734 | -0.54% |
|
| 2021/03/30 | 15 | 125.63 | 10 | 128.20 | 128.50 | 5 | 724 | 0.69% |
|
| 2021/03/29 | 46 | 124.85 | 0 | 0.00 | 125.00 | 46 | 702 | 6.55% |
|
| 2021/03/26 | 15 | 123.83 | 12 | 123.33 | 123.50 | 3 | 689 | 0.43% |
|
| 2021/03/25 | 664.6 | 117.99 | 0 | 0.00 | 119.00 | 664.6 | 641 | 103.59% |
大買/鉅額交易
|
| 2021/03/24 | 1 | 114.50 | 8 | 114.50 | 115.00 | -7 | 607 | -1.15% |
|
| 2021/03/23 | 0 | 0.00 | 13 | 113.73 | 113.50 | -13 | 603 | -2.15% |
|
| 2021/03/22 | 0 | 0.00 | 9 | 113.50 | 114.00 | -9 | 602 | -1.49% |
|
| 2021/03/19 | 2 | 112.50 | 6 | 112.17 | 112.50 | -4 | 600 | -0.67% |
|
| 2021/03/17 | 0 | 0.00 | 4 | 114.50 | 114.00 | -4 | 602 | -0.66% |
|
| 2021/03/16 | 4 | 114.00 | 0 | 0.00 | 114.50 | 4 | 598 | 0.67% |
|
| 2021/03/15 | 3 | 112.33 | 0 | 0.00 | 112.50 | 3 | 597 | 0.50% |
|
| 2021/03/12 | 18 | 114.06 | 0 | 0.00 | 113.50 | 18 | 589 | 3.05% |
|
| 2021/03/11 | 11 | 115.14 | 3 | 115.50 | 115.00 | 8 | 590 | 1.35% |
|
| 2021/03/10 | 10 | 112.60 | 0 | 0.00 | 113.00 | 10 | 572 | 1.75% |
|
| 2021/03/09 | 14 | 111.29 | 0 | 0.00 | 111.50 | 14 | 564 | 2.48% |
|
| 2021/03/08 | 0 | 0.00 | 8 | 110.63 | 110.50 | -8 | 553 | -1.45% |
|
| 2021/03/05 | 0 | 0.00 | 2 | 107.00 | 107.00 | -2 | 524 | -0.38% |
|
| 2021/03/04 | 0 | 0.00 | 3 | 106.50 | 107.00 | -3 | 524 | -0.57% |
|
| 2021/03/03 | 7 | 106.79 | 4 | 106.50 | 106.50 | 3 | 521 | 0.57% |
|
| 2021/03/02 | 0 | 0.00 | 7 | 106.21 | 106.00 | -7 | 521 | -1.34% |
|
| 2021/02/26 | 0 | 0.00 | 16 | 105.78 | 105.50 | -16 | 524 | -3.05% |
|
| 2021/02/25 | 12 | 106.50 | 2 | 106.50 | 107.00 | 10 | 518 | 1.93% |
|
| 2021/02/24 | 3 | 106.83 | 3 | 105.50 | 106.00 | 0 | 522 | 0.00% |
|
| 2021/02/23 | 6 | 105.17 | 1 | 106.50 | 106.50 | 5 | 526 | 0.95% |
|
| 2021/02/22 | 0 | 0.00 | 1 | 106.50 | 106.50 | -1 | 526 | -0.19% |
|
| 2021/02/18 | 6 | 102.50 | 3 | 102.50 | 103.00 | 3 | 512 | 0.58% |
|
| 2021/02/17 | 6 | 102.83 | 10 | 101.85 | 102.00 | -4 | 512 | -0.78% |
|
| 2021/02/05 | 19 | 100.47 | 2 | 100.50 | 100.00 | 17 | 506 | 3.36% |
|
| 2021/02/04 | 7 | 100.57 | 18 | 100.14 | 100.00 | -11 | 504 | -2.18% |
|
| 2021/02/03 | 5 | 100.60 | 3 | 100.50 | 100.50 | 2 | 519 | 0.38% |
|
| 2021/02/02 | 1 | 101.00 | 3 | 100.50 | 100.50 | -2 | 528 | -0.38% |
|
| 2021/02/01 | 0 | 0.00 | 20 | 99.84 | 100.00 | -20 | 526 | -3.80% |
|
| 2021/01/29 | 0 | 0.00 | 27 | 100.17 | 100.00 | -27 | 521 | -5.18% |
|
| 2021/01/28 | 1 | 100.50 | 11 | 100.32 | 100.50 | -10 | 515 | -1.94% |
|
| 2021/01/27 | 0 | 0.00 | 6 | 100.83 | 100.50 | -6 | 510 | -1.17% |
|
| 2021/01/26 | 0 | 0.00 | 16 | 100.88 | 100.50 | -16 | 508 | -3.15% |
|
| 2021/01/25 | 5 | 101.50 | 2 | 100.25 | 101.50 | 3 | 504 | 0.59% |
|
| 2021/01/22 | 0 | 0.00 | 6 | 101.00 | 101.00 | -6 | 501 | -1.20% |
|
| 2021/01/21 | 0 | 0.00 | 6 | 101.00 | 101.00 | -6 | 502 | -1.19% |
|
| 2021/01/20 | 1 | 102.00 | 17 | 101.29 | 101.00 | -16 | 500 | -3.20% |
|
| 2021/01/19 | 0 | 0.00 | 3 | 102.50 | 102.50 | -3 | 492 | -0.61% |
|
| 2021/01/18 | 11 | 102.14 | 3 | 102.17 | 103.00 | 8 | 492 | 1.63% |
|
| 2021/01/15 | 8 | 104.00 | 6 | 103.17 | 103.00 | 2 | 488 | 0.41% |
|
| 2021/01/14 | 2 | 106.00 | 14 | 106.04 | 106.00 | -12 | 481 | -2.49% |
|
| 2021/01/13 | 0 | 0.00 | 1.3 | 106.39 | 106.50 | -1.3 | 476 | -0.27% |
|
| 2021/01/12 | 0 | 0.00 | 27 | 107.28 | 106.50 | -27 | 463 | -5.82% |
|
| 2021/01/11 | 9 | 109.94 | 23 | 110.35 | 111.00 | -14 | 442 | -3.16% |
|
| 2021/01/08 | 45 | 104.81 | 1 | 105.00 | 105.00 | 44 | 386 | 11.38% |
|
| 2021/01/07 | 47 | 101.05 | 0 | 0.00 | 101.50 | 47 | 356 | 13.18% |
|
| 2021/01/06 | 26 | 100.56 | 0 | 0.00 | 100.50 | 26 | 350 | 7.42% |
|
| 2021/01/05 | 3 | 100.50 | 2 | 100.50 | 100.50 | 1 | 342 | 0.29% |
|
| 2021/01/04 | 17 | 100.91 | 4 | 101.00 | 101.00 | 13 | 341 | 3.81% |
|
| 2020/12/31 | 9 | 100.56 | 0 | 0.00 | 100.50 | 9 | 338 | 2.66% |
|
| 2020/12/30 | 7 | 100.00 | 0 | 0.00 | 100.50 | 7 | 336 | 2.08% |
|
| 2020/12/29 | 17 | 100.09 | 7 | 99.91 | 100.50 | 10 | 334 | 2.99% |
|
| 2020/12/28 | 8 | 99.91 | 1 | 99.90 | 100.50 | 7 | 329 | 2.12% |
|
| 2020/12/24 | 7 | 99.19 | 0 | 0.00 | 99.30 | 7 | 324 | 2.16% |
|
| 2020/12/23 | 4 | 98.60 | 0 | 0.00 | 98.70 | 4 | 325 | 1.23% |
|
| 2020/12/21 | 0 | 0.00 | 2 | 99.40 | 99.50 | -2 | 335 | -0.60% |
|
| 2020/12/18 | 9 | 99.82 | 0 | 0.00 | 99.50 | 9 | 340 | 2.65% |
|
| 2020/12/17 | 12 | 99.85 | 0 | 0.00 | 100.00 | 12 | 339 | 3.53% |
|
| 2020/12/16 | 17 | 100.25 | 2 | 100.25 | 100.50 | 15 | 341 | 4.39% |
|
| 2020/12/15 | 1 | 99.70 | 6 | 99.70 | 99.50 | -5 | 341 | -1.47% |
|
| 2020/12/14 | 2 | 100.25 | 7 | 100.21 | 100.00 | -5 | 340 | -1.47% |
|
| 2020/12/11 | 1 | 100.50 | 1 | 100.50 | 100.50 | 0 | 341 | 0.00% |
|
| 2020/12/10 | 0 | 0.00 | 3 | 99.90 | 99.60 | -3 | 334 | -0.90% |
|
| 2020/12/09 | 0 | 0.00 | 4 | 100.20 | 100.50 | -4 | 333 | -1.20% |
|
| 2020/12/08 | 0 | 0.00 | 7 | 99.09 | 99.50 | -7 | 332 | -2.11% |
|
| 2020/12/07 | 1 | 99.50 | 7 | 99.86 | 99.50 | -6 | 328 | -1.83% |
|
| 2020/12/04 | 13 | 100.42 | 2 | 100.50 | 100.00 | 11 | 321 | 3.42% |
|
| 2020/12/03 | 2 | 100.75 | 10 | 100.35 | 100.00 | -8 | 320 | -2.49% |
|
| 2020/12/02 | 0 | 0.00 | 3 | 100.67 | 100.50 | -3 | 327 | -0.92% |
|
| 2020/12/01 | 0 | 0.00 | 1 | 101.00 | 101.00 | -1 | 330 | -0.30% |
|
| 2020/11/30 | 1 | 103.00 | 1 | 101.50 | 101.50 | 0 | 330 | 0.00% |
|
| 2020/11/27 | 2 | 102.50 | 9 | 102.00 | 102.50 | -7 | 329 | -2.12% |
|
| 2020/11/26 | 2 | 102.00 | 4 | 101.50 | 102.00 | -2 | 332 | -0.60% |
|
| 2020/11/25 | 2 | 102.00 | 7 | 102.00 | 102.00 | -5 | 333 | -1.50% |
|
| 2020/11/23 | 24 | 101.48 | 0 | 0.00 | 101.50 | 24 | 340 | 7.04% |
|
| 2020/11/20 | 76 | 100.41 | 2 | 100.00 | 100.50 | 74 | 340 | 21.74% |
|
| 2020/11/19 | 0 | 0.00 | 3 | 100.50 | 100.00 | -3 | 360 | -0.83% |
|
| 2020/11/18 | 11 | 100.64 | 0 | 0.00 | 100.50 | 11 | 388 | 2.83% |
|
| 2020/11/17 | 8 | 100.75 | 8 | 100.50 | 100.50 | 0 | 404 | 0.00% |
|
| 2020/11/16 | 9 | 100.44 | 5 | 100.28 | 100.00 | 4 | 427 | 0.94% |
|
| 2020/11/13 | 0 | 0.00 | 1 | 100.50 | 100.50 | -1 | 437 | -0.23% |
|
| 2020/11/12 | 3 | 101.33 | 4 | 100.75 | 100.50 | -1 | 441 | -0.23% |
|
| 2020/11/11 | 4 | 102.00 | 0 | 0.00 | 102.00 | 4 | 449 | 0.89% |
|
| 2020/11/10 | 7 | 100.29 | 5 | 99.04 | 99.90 | 2 | 445 | 0.45% |
|
| 2020/11/09 | 0 | 0.00 | 5 | 98.88 | 98.70 | -5 | 447 | -1.12% |
|
| 2020/11/06 | 0 | 0.00 | 2 | 98.20 | 98.20 | -2 | 447 | -0.45% |
|
| 2020/11/04 | 0 | 0.00 | 1 | 97.50 | 97.70 | -1 | 464 | -0.22% |
|
| 2020/11/02 | 0 | 0.00 | 1 | 96.60 | 96.60 | -1 | 469 | -0.21% |
|
| 2020/10/30 | 9 | 96.92 | 1 | 96.90 | 96.60 | 8 | 474 | 1.69% |
|
| 2020/10/29 | 2 | 96.80 | 1 | 97.00 | 97.40 | 1 | 472 | 0.21% |
|
| 2020/10/28 | 1 | 97.80 | 7 | 98.04 | 97.80 | -6 | 472 | -1.27% |
|
| 2020/10/27 | 4 | 98.88 | 1 | 98.60 | 98.60 | 3 | 474 | 0.63% |
|
| 2020/10/26 | 15 | 99.24 | 0 | 0.00 | 98.90 | 15 | 473 | 3.17% |
|
| 2020/10/23 | 1 | 98.90 | 3 | 98.57 | 98.20 | -2 | 475 | -0.42% |
|
| 2020/10/22 | 2 | 97.25 | 1 | 96.40 | 96.40 | 1 | 484 | 0.21% |
|
| 2020/10/20 | 3 | 99.00 | 0 | 0.00 | 98.70 | 3 | 506 | 0.59% |
|
| 2020/10/19 | 1 | 99.00 | 2 | 98.90 | 99.10 | -1 | 510 | -0.20% |
|
| 2020/10/16 | 5 | 98.72 | 0 | 0.00 | 98.60 | 5 | 510 | 0.98% |
|
| 2020/10/15 | 1 | 98.10 | 1 | 98.30 | 98.20 | 0 | 517 | 0.00% |
|
| 2020/10/13 | 4 | 98.53 | 0 | 0.00 | 98.60 | 4 | 521 | 0.77% |
|
| 2020/10/12 | 0 | 0.00 | 1 | 99.40 | 99.30 | -1 | 522 | -0.19% |
|
| 2020/10/07 | 2 | 99.20 | 24 | 99.30 | 99.70 | -22 | 529 | -4.15% |
|
| 2020/10/06 | 5 | 99.56 | 4 | 99.43 | 99.70 | 1 | 532 | 0.19% |
|
| 2020/10/05 | 2 | 98.60 | 12 | 98.84 | 99.20 | -10 | 541 | -1.85% |
|
| 2020/09/30 | 2 | 98.95 | 0 | 0.00 | 99.00 | 2 | 544 | 0.37% |
|
| 2020/09/28 | 0 | 0.00 | 2 | 97.55 | 97.50 | -2 | 554 | -0.36% |
|
| 2020/09/25 | 0 | 0.00 | 9 | 95.82 | 95.70 | -9 | 558 | -1.61% |
|
| 2020/09/24 | 1 | 95.70 | 9 | 96.70 | 95.70 | -8 | 560 | -1.43% |
|
| 2020/09/22 | 3 | 99.07 | 2 | 99.05 | 99.00 | 1 | 553 | 0.18% |
|
| 2020/09/21 | 2 | 100.00 | 1 | 99.70 | 99.70 | 1 | 553 | 0.18% |
|
| 2020/09/18 | 6 | 99.92 | 0 | 0.00 | 100.00 | 6 | 555 | 1.08% |
|
| 2020/09/17 | 0 | 0.00 | 2 | 99.65 | 99.80 | -2 | 557 | -0.36% |
|
| 2020/09/16 | 17 | 99.90 | 1 | 100.00 | 99.90 | 16 | 559 | 2.86% |
|
| 2020/09/15 | 19 | 99.61 | 8 | 99.53 | 99.60 | 11 | 556 | 1.98% |
|
| 2020/09/14 | 20 | 99.85 | 0 | 0.00 | 99.80 | 20 | 559 | 3.58% |
|
| 2020/09/10 | 2 | 100.50 | 3 | 100.17 | 100.50 | -1 | 561 | -0.18% |
|
| 2020/09/09 | 0 | 0.00 | 4 | 100.50 | 100.00 | -4 | 565 | -0.71% |
|
| 2020/09/08 | 0 | 0.00 | 11 | 101.00 | 101.00 | -11 | 567 | -1.94% |
|
| 2020/09/07 | 182 | 101.22 | 0 | 0.00 | 101.50 | 182 | 576 | 31.59% |
大買/鉅額交易
|
| 2020/09/04 | 6 | 98.30 | 0 | 0.00 | 99.00 | 6 | 576 | 1.04% |
|
| 2020/09/03 | 1 | 99.60 | 0 | 0.00 | 99.70 | 1 | 580 | 0.17% |
|
| 2020/09/02 | 1 | 99.00 | 0 | 0.00 | 99.00 | 1 | 581 | 0.17% |
|
| 2020/09/01 | 0 | 0.00 | 33 | 99.19 | 99.10 | -33 | 582 | -5.66% |
|
| 2020/08/31 | 0 | 0.00 | 8 | 99.80 | 99.70 | -8 | 580 | -1.38% |
|
| 2020/08/28 | 10 | 100.00 | 0 | 0.00 | 99.80 | 10 | 585 | 1.71% |
|
| 2020/08/27 | 2 | 99.80 | 13 | 100.38 | 99.60 | -11 | 586 | -1.87% |
|
| 2020/08/26 | 0 | 0.00 | 15 | 101.23 | 101.00 | -15 | 577 | -2.60% |
|
| 2020/08/25 | 70 | 101.77 | 0 | 0.00 | 102.00 | 70 | 570 | 12.26% |
|
| 2020/08/24 | 8 | 113.00 | 12 | 113.63 | 113.50 | -4 | 546 | -0.73% |
|
| 2020/08/21 | 5 | 113.50 | 15 | 113.00 | 113.50 | -10 | 514 | -1.94% |
|
| 2020/08/20 | 43 | 111.85 | 48 | 112.78 | 112.00 | -5 | 497 | -1.00% |
|
| 2020/08/19 | 3 | 115.00 | 7 | 114.00 | 115.00 | -4 | 475 | -0.84% |
|
| 2020/08/18 | 3 | 113.83 | 24 | 114.44 | 114.50 | -21 | 463 | -4.54% |
|
| 2020/08/17 | 13 | 115.15 | 1 | 115.00 | 115.00 | 12 | 459 | 2.61% |
|
| 2020/08/14 | 15 | 113.70 | 0 | 0.00 | 114.50 | 15 | 451 | 3.32% |
|
| 2020/08/13 | 24 | 112.75 | 1 | 112.50 | 113.00 | 23 | 442 | 5.20% |
|
| 2020/08/12 | 0 | 0.00 | 4 | 110.00 | 110.00 | -4 | 432 | -0.92% |
|
| 2020/08/11 | 4 | 109.00 | 1 | 110.50 | 109.00 | 3 | 430 | 0.70% |
|
| 2020/08/07 | 0 | 0.00 | 2 | 106.00 | 106.00 | -2 | 427 | -0.47% |
|
| 2020/08/06 | 0 | 0.00 | 12 | 105.00 | 106.00 | -12 | 427 | -2.81% |
|
| 2020/08/05 | 2 | 105.00 | 68.7 | 104.67 | 105.50 | -66.7 | 428 | -15.58% |
|
| 2020/08/04 | 0 | 0.00 | 17 | 104.88 | 104.50 | -17 | 431 | -3.94% |
|
| 2020/08/03 | 1 | 105.50 | 39 | 104.23 | 104.00 | -38 | 434 | -8.74% |
|
| 2020/07/31 | 0 | 0.00 | 43 | 105.17 | 105.00 | -43 | 434 | -9.91% |
|
| 2020/07/30 | 0 | 0.00 | 18 | 105.97 | 106.00 | -18 | 433 | -4.15% |
|
| 2020/07/29 | 0 | 0.00 | 45 | 105.40 | 106.00 | -45 | 435 | -10.33% |
|
| 2020/07/28 | 0 | 0.00 | 87 | 104.97 | 104.00 | -87 | 441 | -19.69% |
|
| 2020/07/27 | 7 | 104.50 | 53 | 106.16 | 104.50 | -46 | 443 | -10.38% |
|
| 2020/07/24 | 0 | 0.00 | 48 | 109.39 | 108.50 | -48 | 442 | -10.84% |
|
| 2020/07/23 | 0 | 0.00 | 15 | 110.97 | 111.00 | -15 | 438 | -3.42% |
|
| 2020/07/22 | 0 | 0.00 | 12 | 110.83 | 111.50 | -12 | 442 | -2.71% |
|
| 2020/07/21 | 0 | 0.00 | 147 | 110.96 | 111.00 | -147 | 440 | -33.38% |
大賣/鉅額交易
|
| 2020/07/15 | 5 | 110.80 | 3 | 111.33 | 111.50 | 2 | 459 | 0.44% |
|
| 2020/07/13 | 0 | 0.00 | 2 | 111.50 | 111.50 | -2 | 470 | -0.43% |
|
| 2020/07/10 | 10 | 110.50 | 17 | 110.53 | 111.00 | -7 | 479 | -1.46% |
|
| 2020/07/09 | 4 | 113.00 | 1 | 113.00 | 113.00 | 3 | 475 | 0.63% |
|
| 2020/07/08 | 0 | 0.00 | 1 | 113.50 | 113.50 | -1 | 478 | -0.21% |
|
| 2020/07/07 | 7 | 112.50 | 8 | 113.19 | 112.50 | -1 | 481 | -0.21% |
|
| 2020/07/06 | 3 | 113.50 | 0 | 0.00 | 114.00 | 3 | 489 | 0.61% |
|
| 2020/07/02 | 7 | 113.00 | 0 | 0.00 | 113.50 | 7 | 499 | 1.40% |
|
| 2020/07/01 | 0 | 0.00 | 3 | 110.00 | 110.50 | -3 | 503 | -0.60% |
|
| 2020/06/30 | 0 | 0.00 | 4 | 108.50 | 109.00 | -4 | 508 | -0.79% |
|
| 2020/06/29 | 1 | 107.50 | 1 | 108.00 | 108.00 | 0 | 515 | 0.00% |
|
| 2020/06/24 | 15 | 108.70 | 0 | 0.00 | 109.00 | 15 | 519 | 2.88% |
|
| 2020/06/23 | 0 | 0.00 | 2 | 108.50 | 108.50 | -2 | 532 | -0.38% |
|
| 2020/06/22 | 14 | 109.32 | 0 | 0.00 | 109.50 | 14 | 544 | 2.57% |
|
| 2020/06/18 | 15 | 110.10 | 5 | 110.50 | 110.50 | 10 | 571 | 1.75% |
|
| 2020/06/17 | 1 | 111.00 | 0 | 0.00 | 111.00 | 1 | 579 | 0.17% |
|
| 2020/06/16 | 11 | 110.00 | 0 | 0.00 | 110.00 | 11 | 596 | 1.85% |
|
| 2020/06/15 | 3 | 107.50 | 0 | 0.00 | 107.50 | 3 | 624 | 0.48% |
|
| 2020/06/11 | 4 | 109.00 | 0 | 0.00 | 108.50 | 4 | 646 | 0.62% |
|
| 2020/06/09 | 1 | 109.00 | 0 | 0.00 | 109.50 | 1 | 660 | 0.15% |
|
| 2020/06/02 | 5 | 103.60 | 0 | 0.00 | 104.00 | 5 | 709 | 0.70% |
|
| 2020/06/01 | 1 | 102.00 | 0 | 0.00 | 102.50 | 1 | 707 | 0.14% |
|
| 2020/05/29 | 1 | 99.80 | 1 | 100.50 | 99.80 | 0 | 704 | 0.00% |
|
| 2020/05/27 | 0 | 0.00 | 1 | 102.00 | 101.50 | -1 | 711 | -0.14% |
|
| 2020/05/25 | 1 | 100.50 | 2 | 99.10 | 100.50 | -1 | 714 | -0.14% |
|
| 2020/05/18 | 0 | 0.00 | 3 | 98.40 | 98.20 | -3 | 720 | -0.42% |
|
| 2020/05/15 | 0 | 0.00 | 47 | 97.07 | 97.40 | -47 | 721 | -6.51% |
|
| 2020/05/14 | 10 | 98.96 | 44 | 98.21 | 97.90 | -34 | 721 | -4.71% |
|
| 2020/05/13 | 0 | 0.00 | 5 | 99.50 | 99.90 | -5 | 711 | -0.70% |
|
| 2020/05/12 | 0 | 0.00 | 1 | 100.00 | 100.00 | -1 | 713 | -0.14% |
|
| 2020/05/11 | 1 | 100.00 | 0 | 0.00 | 100.00 | 1 | 720 | 0.14% |
|
| 2020/05/08 | 0 | 0.00 | 6 | 99.63 | 99.30 | -6 | 713 | -0.84% |
|
| 2020/04/29 | 2 | 96.90 | 2.3 | 99.80 | 99.80 | -0.3 | 729 | -0.04% |
|
| 2020/04/28 | 8 | 95.01 | 0 | 0.00 | 96.20 | 8 | 729 | 1.10% |
|
| 2020/04/27 | 1 | 94.40 | 0 | 0.00 | 94.40 | 1 | 748 | 0.13% |
|
| 2020/04/21 | 0 | 0.00 | 29 | 90.79 | 90.60 | -29 | 741 | -3.91% |
|
| 2020/04/20 | 1 | 94.30 | 57 | 94.05 | 94.60 | -56 | 727 | -7.69% |
|
| 2020/04/17 | 0 | 0.00 | 1 | 95.00 | 94.70 | -1 | 731 | -0.14% |
|
| 2020/04/16 | 4 | 95.30 | 4.1 | 96.11 | 96.10 | -0.1 | 722 | -0.01% |
|
| 2020/04/15 | 7 | 97.13 | 3 | 97.10 | 97.10 | 4 | 716 | 0.56% |
|
| 2020/04/14 | 1 | 94.30 | 0 | 0.00 | 94.60 | 1 | 711 | 0.14% |
|
| 2020/04/13 | 0 | 0.00 | 1 | 93.10 | 92.90 | -1 | 707 | -0.14% |
|
| 2020/04/10 | 1 | 94.10 | 1 | 92.40 | 94.50 | 0 | 703 | 0.00% |
|
| 2020/04/09 | 1 | 91.90 | 7 | 91.57 | 92.00 | -6 | 696 | -0.86% |
|
| 2020/04/08 | 1 | 89.80 | 8 | 89.79 | 90.50 | -7 | 682 | -1.03% |
|
| 2020/04/07 | 1 | 86.90 | 0 | 0.00 | 87.90 | 1 | 673 | 0.15% |
|
| 2020/04/06 | 8 | 85.50 | 67 | 84.42 | 85.60 | -59 | 664 | -8.88% |
|
| 2020/04/01 | 23.7 | 85.69 | 53 | 85.75 | 86.20 | -29.3 | 650 | -4.51% |
|
| 2020/03/31 | 11 | 86.92 | 22 | 87.07 | 86.80 | -11 | 641 | -1.72% |
|
| 2020/03/30 | 23 | 85.11 | 74 | 85.23 | 86.30 | -51 | 633 | -8.05% |
|
| 2020/03/27 | 20 | 88.72 | 22 | 89.25 | 87.60 | -2 | 626 | -0.32% |
|
| 2020/03/26 | 34 | 84.54 | 28 | 86.20 | 87.20 | 6 | 611 | 0.98% |
|
| 2020/03/25 | 43 | 85.83 | 40 | 86.00 | 85.90 | 3 | 599 | 0.50% |
|
| 2020/03/24 | 42 | 80.23 | 28 | 80.63 | 80.00 | 14 | 583 | 2.40% |
|
| 2020/03/23 | 31 | 74.45 | 28.7 | 75.59 | 75.60 | 2.3 | 575 | 0.40% |
|
| 2020/03/20 | 13.1 | 77.67 | 3 | 78.57 | 78.60 | 10.1 | 566 | 1.79% |
|
| 2020/03/19 | 5.5 | 74.68 | 5 | 72.70 | 72.50 | 0.5 | 547 | 0.09% |
|
| 2020/03/18 | 7 | 82.53 | 3 | 81.33 | 80.50 | 4 | 516 | 0.77% |
|
| 2020/03/17 | 8 | 84.34 | 3 | 83.63 | 82.40 | 5 | 503 | 0.99% |
|
| 2020/03/16 | 10 | 90.40 | 24 | 89.64 | 88.80 | -14 | 489 | -2.86% |
|
| 2020/03/13 | 16 | 89.46 | 25 | 89.09 | 91.30 | -9 | 481 | -1.87% |
|
| 2020/03/12 | 14 | 96.59 | 151 | 96.92 | 96.00 | -137 | 475 | -28.79% |
大賣/鉅額交易
|
| 2020/03/11 | 34 | 101.60 | 6 | 101.50 | 100.00 | 28 | 460 | 6.08% |
|
| 2020/03/10 | 4 | 99.78 | 9 | 100.37 | 101.00 | -5 | 454 | -1.10% |
|
| 2020/03/09 | 1 | 103.00 | 161 | 104.52 | 103.00 | -160 | 436 | -36.64% |
大賣/鉅額交易
|
| 2020/03/06 | 0 | 0.00 | 150 | 106.00 | 106.50 | -150 | 416 | -36.05% |
大賣/鉅額交易
|
| 2020/03/05 | 2 | 107.00 | 8 | 107.38 | 107.00 | -6 | 412 | -1.45% |
|
| 2020/03/04 | 1 | 106.00 | 1 | 106.50 | 106.50 | 0 | 415 | 0.00% |
|
| 2020/03/03 | 9 | 107.44 | 1 | 107.00 | 106.50 | 8 | 416 | 1.92% |
|
| 2020/03/02 | 13 | 106.08 | 28 | 106.18 | 106.50 | -15 | 416 | -3.60% |
|
| 2020/02/27 | 15 | 107.53 | 49 | 107.61 | 107.00 | -34 | 409 | -8.31% |
|
| 2020/02/26 | 3 | 107.50 | 10 | 107.85 | 108.50 | -7 | 407 | -1.72% |
|
| 2020/02/25 | 15 | 106.50 | 4 | 108.00 | 108.50 | 11 | 421 | 2.61% |
|
| 2020/02/24 | 3 | 108.50 | 5 | 108.90 | 108.50 | -2 | 421 | -0.47% |
|
| 2020/02/21 | 10 | 110.50 | 4 | 111.00 | 111.00 | 6 | 414 | 1.45% |
|
| 2020/02/20 | 0 | 0.00 | 9 | 111.22 | 111.00 | -9 | 414 | -2.17% |
|
| 2020/02/19 | 0 | 0.00 | 13 | 111.50 | 111.50 | -13 | 415 | -3.13% |
|
| 2020/02/18 | 20 | 111.00 | 0 | 0.00 | 110.50 | 20 | 413 | 4.83% |
|
| 2020/02/17 | 20 | 109.55 | 6 | 110.50 | 110.00 | 14 | 410 | 3.41% |
|
| 2020/02/14 | 0 | 0.00 | 1 | 109.50 | 109.50 | -1 | 406 | -0.25% |
|
| 2020/02/13 | 0 | 0.00 | 19 | 110.00 | 110.00 | -19 | 406 | -4.67% |
|
| 2020/02/12 | 16 | 108.09 | 1 | 109.50 | 109.50 | 15 | 409 | 3.66% |
|
| 2020/02/11 | 0 | 0.00 | 4 | 108.50 | 108.50 | -4 | 404 | -0.99% |
|
| 2020/02/10 | 8 | 106.50 | 7 | 106.50 | 107.50 | 1 | 404 | 0.25% |
|
| 2020/02/07 | 0 | 0.00 | 2 | 109.25 | 108.50 | -2 | 402 | -0.50% |
|
| 2020/02/06 | 0 | 0.00 | 2 | 110.75 | 111.00 | -2 | 398 | -0.50% |
|
| 2020/02/05 | 0 | 0.00 | 4 | 108.00 | 108.00 | -4 | 392 | -1.02% |
|
| 2020/02/04 | 13 | 108.27 | 16 | 108.03 | 108.00 | -3 | 387 | -0.77% |
|
| 2020/02/03 | 7 | 105.50 | 9 | 105.89 | 107.00 | -2 | 377 | -0.53% |
|
| 2020/01/31 | 2 | 110.50 | 6 | 111.58 | 111.00 | -4 | 359 | -1.11% |
|
| 2020/01/30 | 1 | 111.50 | 46 | 112.17 | 111.50 | -45 | 343 | -13.09% |
|
| 2020/01/20 | 0 | 0.00 | 1 | 118.00 | 118.00 | -1 | 321 | -0.31% |
|
| 2020/01/17 | 0 | 0.00 | 2 | 118.50 | 118.00 | -2 | 319 | -0.63% |
|
| 2020/01/16 | 0 | 0.00 | 1 | 117.50 | 118.00 | -1 | 317 | -0.31% |
|
| 2020/01/14 | 7 | 117.86 | 0 | 0.00 | 117.50 | 7 | 321 | 2.18% |
|
| 2020/01/13 | 22 | 117.77 | 0 | 0.00 | 118.50 | 22 | 317 | 6.94% |
|
| 2020/01/10 | 15 | 115.83 | 1 | 116.50 | 116.00 | 14 | 323 | 4.32% |
|
| 2020/01/09 | 0 | 0.00 | 10 | 114.50 | 114.50 | -10 | 319 | -3.13% |
|
| 2020/01/08 | 0 | 0.00 | 2 | 114.25 | 114.50 | -2 | 323 | -0.62% |
|
| 2020/01/07 | 0 | 0.00 | 9.7 | 114.83 | 115.50 | -9.7 | 318 | -3.04% |
|
| 2020/01/06 | 2.4 | 114.50 | 2 | 114.00 | 114.00 | 0.4 | 323 | 0.12% |
|
| 2020/01/03 | 0 | 0.00 | 3 | 114.17 | 114.50 | -3 | 327 | -0.92% |
|
| 2020/01/02 | 0 | 0.00 | 3 | 114.33 | 114.00 | -3 | 330 | -0.91% |
|
| 2019/12/31 | 2 | 114.50 | 0 | 0.00 | 114.50 | 2 | 331 | 0.60% |
|
| 2019/12/27 | 6 | 115.00 | 1 | 115.00 | 115.00 | 5 | 338 | 1.48% |
|
| 2019/12/25 | 10 | 114.50 | 3 | 115.00 | 115.00 | 7 | 346 | 2.02% |
|
| 2019/12/24 | 5 | 114.00 | 0 | 0.00 | 114.00 | 5 | 350 | 1.43% |
|
| 2019/12/20 | 3 | 114.50 | 2 | 114.50 | 114.50 | 1 | 350 | 0.29% |
|
| 2019/12/19 | 5.4 | 115.35 | 2 | 114.75 | 115.00 | 3.4 | 347 | 0.97% |
|
| 2019/12/17 | 1.6 | 115.39 | 1 | 115.00 | 115.50 | 0.6 | 339 | 0.19% |
|
| 2019/12/16 | 3 | 115.50 | 0 | 0.00 | 115.50 | 3 | 339 | 0.88% |
|
| 2019/12/13 | 0 | 0.00 | 3 | 114.50 | 114.50 | -3 | 337 | -0.89% |
|
| 2019/12/11 | 2 | 114.75 | 5 | 114.50 | 114.50 | -3 | 332 | -0.90% |
|
| 2019/12/10 | 0 | 0.00 | 10 | 114.80 | 114.50 | -10 | 330 | -3.02% |
|
| 2019/12/09 | 1 | 114.00 | 24 | 115.65 | 114.00 | -23 | 330 | -6.96% |
|
| 2019/12/05 | 2 | 116.75 | 11 | 116.36 | 117.00 | -9 | 314 | -2.86% |
|
| 2019/12/04 | 12 | 115.17 | 7 | 115.07 | 115.00 | 5 | 309 | 1.62% |
|
| 2019/12/03 | 0 | 0.00 | 5 | 115.10 | 115.00 | -5 | 309 | -1.62% |
|
| 2019/12/02 | 0 | 0.00 | 1 | 115.00 | 115.50 | -1 | 310 | -0.32% |
|
| 2019/11/29 | 0 | 0.00 | 2 | 115.00 | 115.00 | -2 | 312 | -0.64% |
|
| 2019/11/28 | 4 | 117.00 | 0 | 0.00 | 117.00 | 4 | 319 | 1.25% |
|
| 2019/11/27 | 2 | 118.00 | 8 | 118.50 | 118.00 | -6 | 322 | -1.86% |
|
| 2019/11/26 | 5 | 118.00 | 7 | 117.50 | 118.00 | -2 | 320 | -0.62% |
|
| 2019/11/25 | 0 | 0.00 | 19 | 118.00 | 117.50 | -19 | 318 | -5.96% |
|
| 2019/11/22 | 3 | 118.50 | 20 | 118.48 | 119.00 | -17 | 315 | -5.39% |
|
| 2019/11/20 | 1 | 115.00 | 0 | 0.00 | 115.00 | 1 | 297 | 0.34% |
|
| 2019/11/19 | 1 | 114.00 | 0 | 0.00 | 114.00 | 1 | 297 | 0.34% |
|
| 2019/11/18 | 1 | 113.00 | 20 | 113.75 | 113.00 | -19 | 298 | -6.36% |
|
| 2019/11/15 | 0 | 0.00 | 13 | 114.00 | 114.00 | -13 | 296 | -4.38% |
|
| 2019/11/14 | 1 | 114.00 | 13 | 114.00 | 114.00 | -12 | 296 | -4.04% |
|
| 2019/11/13 | 0 | 0.00 | 19 | 114.16 | 114.00 | -19 | 298 | -6.36% |
|
| 2019/11/12 | 1 | 114.50 | 2 | 114.00 | 114.00 | -1 | 304 | -0.33% |
|
| 2019/11/11 | 2 | 114.75 | 0 | 0.00 | 114.50 | 2 | 308 | 0.65% |
|
| 2019/11/08 | 11 | 115.00 | 1 | 115.00 | 115.50 | 10 | 307 | 3.25% |
|
| 2019/11/07 | 2 | 114.50 | 0 | 0.00 | 114.50 | 2 | 313 | 0.64% |
|
| 2019/11/06 | 5 | 114.30 | 0 | 0.00 | 114.50 | 5 | 317 | 1.58% |
|
| 2019/11/05 | 1 | 115.00 | 9 | 114.50 | 115.00 | -8 | 322 | -2.48% |
|
| 2019/11/04 | 4 | 113.63 | 0 | 0.00 | 114.00 | 4 | 342 | 1.17% |
|
| 2019/11/01 | 5 | 112.80 | 1 | 112.50 | 112.50 | 4 | 349 | 1.15% |
|
| 2019/10/31 | 4 | 113.25 | 56 | 113.03 | 113.00 | -52 | 360 | -14.42% |
|
| 2019/10/30 | 13 | 112.73 | 13 | 113.19 | 113.50 | 0 | 362 | 0.00% |
|
| 2019/10/29 | 4 | 113.00 | 3 | 113.00 | 112.50 | 1 | 366 | 0.27% |
|
| 2019/10/28 | 2 | 113.00 | 11 | 114.00 | 113.00 | -9 | 383 | -2.35% |
|
| 2019/10/25 | 2 | 114.00 | 4 | 114.25 | 114.00 | -2 | 396 | -0.50% |
|
| 2019/10/24 | 13 | 114.50 | 4 | 114.50 | 114.50 | 9 | 424 | 2.12% |
|
| 2019/10/23 | 0 | 0.00 | 20 | 114.78 | 114.50 | -20 | 437 | -4.57% |
|
| 2019/10/22 | 5 | 114.90 | 11 | 114.73 | 115.00 | -6 | 504 | -1.19% |
|
| 2019/10/21 | 3 | 114.33 | 4 | 114.00 | 114.00 | -1 | 542 | -0.18% |
|
| 2019/10/18 | 66 | 114.42 | 146 | 114.50 | 114.50 | -80 | 570 | -14.01% |
大賣/
|
| 2019/10/17 | 47 | 113.03 | 0 | 0.00 | 113.50 | 47 | 566 | 8.30% |
|
| 2019/10/16 | 15 | 112.50 | 6 | 112.50 | 112.50 | 9 | 573 | 1.57% |
|
| 2019/10/15 | 53 | 112.28 | 2 | 112.25 | 112.50 | 51 | 576 | 8.85% |
|
| 2019/10/14 | 63 | 111.82 | 15 | 111.70 | 112.00 | 48 | 582 | 8.24% |
|
| 2019/10/09 | 10 | 109.00 | 10 | 109.00 | 109.00 | 0 | 584 | 0.00% |
|
| 2019/10/08 | 43 | 110.01 | 19.2 | 109.61 | 110.00 | 23.8 | 593 | 4.01% |
|
| 2019/10/07 | 1 | 110.00 | 0 | 0.00 | 110.00 | 1 | 607 | 0.16% |
|
| 2019/10/04 | 2 | 110.75 | 4 | 111.00 | 110.50 | -2 | 641 | -0.31% |
|
| 2019/10/03 | 35 | 110.00 | 0 | 0.00 | 110.50 | 35 | 647 | 5.41% |
|
| 2019/10/01 | 1 | 112.00 | 0 | 0.00 | 112.00 | 1 | 644 | 0.16% |
|
| 2019/09/27 | 2 | 111.50 | 34.3 | 112.73 | 111.50 | -32.3 | 647 | -4.99% |
|
| 2019/09/26 | 1 | 113.50 | 0 | 0.00 | 113.50 | 1 | 644 | 0.16% |
|
| 2019/09/25 | 3 | 113.50 | 10 | 113.50 | 113.00 | -7 | 643 | -1.09% |
|
| 2019/09/24 | 0 | 0.00 | 5 | 113.50 | 113.50 | -5 | 644 | -0.78% |
|
| 2019/09/23 | 0 | 0.00 | 1 | 113.00 | 113.50 | -1 | 646 | -0.15% |
|
| 2019/09/20 | 5 | 113.60 | 30 | 113.50 | 113.50 | -25 | 646 | -3.87% |
|
| 2019/09/19 | 21 | 113.67 | 1 | 113.50 | 113.50 | 20 | 648 | 3.08% |
|
| 2019/09/18 | 2 | 113.50 | 0 | 0.00 | 113.00 | 2 | 649 | 0.31% |
|
| 2019/09/17 | 8 | 113.13 | 13 | 112.50 | 112.50 | -5 | 653 | -0.77% |
|
| 2019/09/16 | 12 | 112.63 | 0 | 0.00 | 113.00 | 12 | 655 | 1.83% |
|
| 2019/09/12 | 16 | 112.75 | 1 | 113.00 | 113.00 | 15 | 654 | 2.29% |
|
| 2019/09/11 | 6 | 114.17 | 6 | 113.67 | 113.50 | 0 | 653 | 0.00% |
|
| 2019/09/10 | 10 | 115.05 | 5 | 114.50 | 114.50 | 5 | 650 | 0.77% |
|
| 2019/09/09 | 15 | 114.10 | 0 | 0.00 | 114.00 | 15 | 652 | 2.30% |
|
| 2019/09/06 | 2 | 114.25 | 1 | 114.00 | 114.00 | 1 | 651 | 0.15% |
|
| 2019/09/05 | 0 | 0.00 | 22 | 114.00 | 114.00 | -22 | 651 | -3.38% |
|
| 2019/09/04 | 1 | 113.50 | 4 | 113.88 | 114.00 | -3 | 651 | -0.46% |
|
| 2019/09/03 | 19 | 114.00 | 48 | 114.23 | 113.50 | -29 | 661 | -4.38% |
|
| 2019/09/02 | 8 | 113.44 | 98 | 113.07 | 114.00 | -90 | 661 | -13.62% |
|
| 2019/08/30 | 0 | 0.00 | 60 | 110.15 | 110.00 | -60 | 648 | -9.25% |
|
| 2019/08/29 | 1 | 110.50 | 25 | 110.28 | 110.00 | -24 | 647 | -3.71% |
|
| 2019/08/28 | 3 | 110.50 | 10 | 110.10 | 110.50 | -7 | 648 | -1.08% |
|
| 2019/08/27 | 0 | 0.00 | 49 | 109.55 | 109.50 | -49 | 650 | -7.54% |
|
| 2019/08/26 | 0 | 0.00 | 19 | 109.50 | 109.50 | -19 | 654 | -2.90% |
|
| 2019/08/23 | 0 | 0.00 | 26 | 110.31 | 110.50 | -26 | 652 | -3.98% |
|
| 2019/08/22 | 18 | 110.50 | 7 | 109.71 | 110.50 | 11 | 652 | 1.69% |
|
| 2019/08/21 | 5 | 109.50 | 35 | 110.14 | 109.50 | -30 | 656 | -4.57% |
|
| 2019/08/20 | 0 | 0.00 | 43 | 110.80 | 111.00 | -43 | 656 | -6.55% |
|
| 2019/08/19 | 0 | 0.00 | 26 | 110.58 | 110.50 | -26 | 659 | -3.94% |
|
| 2019/08/16 | 7 | 109.64 | 14 | 110.00 | 109.50 | -7 | 664 | -1.05% |
|
| 2019/08/15 | 18 | 109.53 | 7 | 109.64 | 110.00 | 11 | 662 | 1.66% |
|
| 2019/08/14 | 2 | 111.00 | 65 | 111.68 | 111.00 | -63 | 661 | -9.53% |
|
| 2019/08/13 | 12 | 110.92 | 4 | 110.50 | 110.50 | 8 | 658 | 1.21% |
|
| 2019/08/12 | 13 | 112.50 | 24 | 112.29 | 112.00 | -11 | 656 | -1.68% |
|
| 2019/08/08 | 0 | 0.00 | 47 | 113.69 | 114.00 | -47 | 648 | -7.25% |
|
| 2019/08/07 | 0 | 0.00 | 15 | 114.03 | 113.50 | -15 | 647 | -2.32% |
|
| 2019/08/06 | 224 | 109.87 | 172 | 109.27 | 111.50 | 52 | 657 | 7.91% |
大買/大賣/
|
| 2019/08/05 | 60 | 113.33 | 1 | 114.00 | 112.50 | 59 | 659 | 8.95% |
|
| 2019/08/02 | 46 | 115.21 | 3 | 115.00 | 115.00 | 43 | 666 | 6.45% |
|
| 2019/08/01 | 21 | 116.76 | 2 | 117.25 | 117.00 | 19 | 658 | 2.88% |
|
| 2019/07/31 | 3 | 117.83 | 25 | 117.80 | 117.50 | -22 | 658 | -3.34% |
|
| 2019/07/30 | 58 | 116.16 | 1 | 117.50 | 116.50 | 57 | 655 | 8.70% |
|
| 2019/07/29 | 34 | 119.43 | 47 | 119.18 | 119.00 | -13 | 647 | -2.01% |
|
| 2019/07/26 | 14 | 120.86 | 38 | 121.20 | 121.50 | -24 | 633 | -3.79% |
|
| 2019/07/25 | 31 | 117.69 | 22 | 118.05 | 118.50 | 9 | 620 | 1.45% |
|
| 2019/07/24 | 63 | 117.13 | 72 | 116.50 | 116.00 | -9 | 607 | -1.48% |
|
| 2019/07/23 | 0 | 0.00 | 55 | 133.50 | 132.00 | -55 | 539 | -10.20% |
|
| 2019/07/22 | 0 | 0.00 | 38 | 132.13 | 133.00 | -38 | 502 | -7.56% |
|
| 2019/07/19 | 7 | 129.00 | 5 | 129.00 | 129.00 | 2 | 474 | 0.42% |
|
| 2019/07/18 | 16 | 128.00 | 1 | 128.00 | 128.00 | 15 | 463 | 3.24% |
|
| 2019/07/17 | 31 | 127.45 | 8 | 126.63 | 126.50 | 23 | 455 | 5.05% |
|
| 2019/07/16 | 17 | 128.12 | 15 | 128.50 | 128.00 | 2 | 448 | 0.45% |
|
| 2019/07/15 | 10 | 127.75 | 1 | 129.00 | 129.00 | 9 | 443 | 2.03% |
|
| 2019/07/12 | 0 | 0.00 | 5 | 127.70 | 127.50 | -5 | 441 | -1.13% |
|
| 2019/07/11 | 0 | 0.00 | 8 | 126.56 | 127.00 | -8 | 434 | -1.84% |
|
| 2019/07/10 | 2 | 124.50 | 7 | 124.07 | 125.00 | -5 | 421 | -1.19% |
|
| 2019/07/09 | 17 | 116.29 | 0 | 0.00 | 118.00 | 17 | 395 | 4.30% |
|
| 2019/07/05 | 28 | 116.54 | 0 | 0.00 | 116.50 | 28 | 403 | 6.94% |
|
| 2019/07/04 | 39 | 116.76 | 0 | 0.00 | 116.50 | 39 | 406 | 9.59% |
|
| 2019/07/03 | 4 | 116.50 | 0 | 0.00 | 115.50 | 4 | 403 | 0.99% |
|
| 2019/07/02 | 10 | 116.50 | 0 | 0.00 | 116.50 | 10 | 410 | 2.44% |
|
| 2019/07/01 | 2 | 115.50 | 0 | 0.00 | 116.00 | 2 | 412 | 0.49% |
|
| 2019/06/27 | 4 | 115.50 | 0 | 0.00 | 116.00 | 4 | 417 | 0.96% |
|
| 2019/06/26 | 5 | 115.50 | 1 | 115.00 | 115.00 | 4 | 432 | 0.92% |
|
| 2019/06/24 | 30 | 115.50 | 0 | 0.00 | 116.00 | 30 | 438 | 6.83% |
|
| 2019/06/21 | 11 | 115.00 | 3 | 115.00 | 115.00 | 8 | 447 | 1.79% |
|
| 2019/06/20 | 4 | 114.50 | 2 | 114.50 | 114.50 | 2 | 446 | 0.45% |
|
| 2019/06/19 | 0 | 0.00 | 2 | 114.50 | 114.50 | -2 | 451 | -0.44% |
|
| 2019/06/18 | 0 | 0.00 | 3 | 114.00 | 113.00 | -3 | 450 | -0.67% |
|
| 2019/06/17 | 0 | 0.00 | 7 | 114.50 | 114.00 | -7 | 457 | -1.53% |
|
| 2019/06/14 | 0 | 0.00 | 3 | 112.83 | 113.00 | -3 | 459 | -0.65% |
|
| 2019/06/13 | 17 | 113.29 | 3 | 112.83 | 113.00 | 14 | 462 | 3.03% |
|
| 2019/06/12 | 0 | 0.00 | 3 | 113.50 | 113.50 | -3 | 466 | -0.64% |
|
| 2019/06/11 | 0 | 0.00 | 15 | 114.33 | 114.00 | -15 | 469 | -3.20% |
|
| 2019/06/10 | 0 | 0.00 | 4 | 110.63 | 111.50 | -4 | 456 | -0.88% |
|
| 2019/06/06 | 0 | 0.00 | 4 | 110.25 | 111.00 | -4 | 454 | -0.88% |
|
| 2019/06/05 | 2 | 110.50 | 10 | 110.80 | 110.50 | -8 | 457 | -1.75% |
|
| 2019/06/04 | 19 | 111.13 | 1 | 111.50 | 111.00 | 18 | 456 | 3.94% |
|
| 2019/06/03 | 22 | 110.68 | 8 | 110.25 | 111.00 | 14 | 456 | 3.07% |
|
| 2019/05/31 | 4 | 111.50 | 1 | 110.50 | 111.50 | 3 | 454 | 0.66% |
|
| 2019/05/30 | 0 | 0.00 | 15 | 110.73 | 111.00 | -15 | 449 | -3.34% |
|
| 2019/05/29 | 15 | 110.73 | 0 | 0.00 | 111.00 | 15 | 450 | 3.33% |
|
| 2019/05/28 | 11 | 110.27 | 12 | 110.08 | 110.00 | -1 | 450 | -0.22% |
|
| 2019/05/27 | 1 | 110.00 | 7 | 110.50 | 110.00 | -6 | 447 | -1.34% |
|
| 2019/05/24 | 40 | 111.90 | 6 | 111.75 | 111.50 | 34 | 444 | 7.65% |
|
| 2019/05/23 | 7 | 112.86 | 2 | 113.50 | 111.50 | 5 | 440 | 1.14% |
|
| 2019/05/22 | 10 | 115.50 | 4 | 115.50 | 115.00 | 6 | 434 | 1.38% |
|
| 2019/05/21 | 1 | 113.50 | 0 | 0.00 | 115.50 | 1 | 437 | 0.23% |
|
| 2019/05/20 | 8 | 113.00 | 13 | 112.54 | 113.00 | -5 | 434 | -1.15% |
|
| 2019/05/17 | 3 | 113.50 | 22 | 113.86 | 112.50 | -19 | 438 | -4.34% |
|
| 2019/05/16 | 12 | 113.50 | 11 | 113.32 | 113.00 | 1 | 437 | 0.23% |
|
| 2019/05/15 | 3 | 114.50 | 26 | 114.31 | 114.50 | -23 | 439 | -5.23% |
|
| 2019/05/14 | 81 | 108.92 | 5 | 112.50 | 112.50 | 76 | 440 | 17.27% |
|
| 2019/05/13 | 25 | 110.20 | 7 | 111.79 | 111.00 | 18 | 423 | 4.25% |
|
| 2019/05/10 | 1 | 115.50 | 4 | 115.00 | 115.00 | -3 | 402 | -0.75% |
|
| 2019/05/09 | 3 | 116.67 | 0 | 0.00 | 117.50 | 3 | 388 | 0.77% |
|
| 2019/05/08 | 12 | 118.00 | 1 | 117.50 | 118.50 | 11 | 384 | 2.86% |
|
| 2019/05/07 | 0 | 0.00 | 8 | 117.13 | 118.00 | -8 | 383 | -2.09% |
|
| 2019/05/06 | 13 | 116.00 | 15 | 115.90 | 116.00 | -2 | 387 | -0.52% |
|
| 2019/05/03 | 7 | 118.07 | 10 | 118.00 | 118.50 | -3 | 381 | -0.79% |
|
| 2019/05/02 | 15 | 116.67 | 1 | 116.00 | 118.00 | 14 | 379 | 3.69% |
|
| 2019/04/30 | 8 | 115.19 | 2 | 115.25 | 115.50 | 6 | 370 | 1.62% |
|
| 2019/04/29 | 6 | 115.00 | 0 | 0.00 | 115.00 | 6 | 370 | 1.62% |
|
| 2019/04/26 | 4 | 115.13 | 10 | 115.10 | 115.50 | -6 | 372 | -1.61% |
|
| 2019/04/25 | 3 | 116.00 | 16 | 115.44 | 115.50 | -13 | 371 | -3.50% |
|
| 2019/04/24 | 2 | 115.50 | 0 | 0.00 | 115.50 | 2 | 378 | 0.53% |
|
| 2019/04/23 | 2 | 115.50 | 0 | 0.00 | 115.50 | 2 | 380 | 0.53% |
|
| 2019/04/22 | 8 | 116.19 | 0 | 0.00 | 116.50 | 8 | 382 | 2.09% |
|
| 2019/04/19 | 5 | 115.30 | 0 | 0.00 | 115.00 | 5 | 384 | 1.30% |
|
| 2019/04/18 | 28 | 116.25 | 0 | 0.00 | 115.00 | 28 | 392 | 7.13% |
|
| 2019/04/17 | 13 | 116.92 | 0 | 0.00 | 117.00 | 13 | 391 | 3.32% |
|
| 2019/04/16 | 18 | 116.61 | 0 | 0.00 | 116.50 | 18 | 383 | 4.69% |
|
| 2019/04/15 | 17 | 117.18 | 21 | 116.31 | 116.00 | -4 | 380 | -1.05% |
|
| 2019/04/12 | 19 | 114.71 | 0 | 0.00 | 114.50 | 19 | 370 | 5.13% |
|
| 2019/04/11 | 9 | 116.06 | 0 | 0.00 | 115.00 | 9 | 363 | 2.47% |
|
| 2019/04/10 | 19 | 117.03 | 11 | 117.50 | 118.00 | 8 | 352 | 2.27% |
|
| 2019/04/08 | 8 | 115.63 | 6 | 116.17 | 116.00 | 2 | 340 | 0.59% |
|
| 2019/04/03 | 24 | 114.56 | 7 | 115.00 | 115.00 | 17 | 330 | 5.15% |
|
| 2019/04/02 | 6 | 115.50 | 0 | 0.00 | 115.50 | 6 | 326 | 1.84% |
|
| 2019/04/01 | 1 | 117.00 | 0 | 0.00 | 115.50 | 1 | 320 | 0.31% |
|
| 2019/03/29 | 31 | 115.37 | 0 | 0.00 | 114.50 | 31 | 312 | 9.92% |
|
| 2019/03/28 | 3 | 111.33 | 0 | 0.00 | 112.00 | 3 | 297 | 1.01% |
|
| 2019/03/27 | 1 | 110.00 | 17 | 111.56 | 111.00 | -16 | 295 | -5.42% |
|
| 2019/03/26 | 19 | 111.92 | 4 | 111.00 | 111.00 | 15 | 291 | 5.14% |
|
| 2019/03/22 | 3 | 108.17 | 14 | 108.11 | 108.50 | -11 | 282 | -3.89% |
|
| 2019/03/21 | 3 | 107.00 | 9 | 106.56 | 107.50 | -6 | 281 | -2.14% |
|
| 2019/03/20 | 1 | 107.00 | 0 | 0.00 | 107.00 | 1 | 284 | 0.35% |
|
| 2019/03/18 | 7 | 103.00 | 0 | 0.00 | 104.00 | 7 | 280 | 2.49% |
|
| 2019/03/15 | 5 | 103.50 | 15 | 103.07 | 103.50 | -10 | 277 | -3.60% |
|
| 2019/03/14 | 0 | 0.00 | 1 | 103.50 | 102.50 | -1 | 274 | -0.36% |
|
| 2019/03/13 | 7 | 103.57 | 0 | 0.00 | 103.50 | 7 | 279 | 2.50% |
|
| 2019/03/12 | 11 | 103.64 | 8 | 103.31 | 103.50 | 3 | 285 | 1.05% |
|
| 2019/03/11 | 7 | 103.29 | 0 | 0.00 | 104.00 | 7 | 290 | 2.41% |
|
| 2019/03/08 | 4 | 102.00 | 0 | 0.00 | 102.00 | 4 | 296 | 1.35% |
|
| 2019/03/07 | 1 | 103.00 | 0 | 0.00 | 102.50 | 1 | 295 | 0.34% |
|
| 2019/03/06 | 0 | 0.00 | 2 | 104.00 | 103.50 | -2 | 299 | -0.67% |
|
| 2019/02/27 | 3 | 104.00 | 0 | 0.00 | 103.50 | 3 | 300 | 1.00% |
|
| 2019/02/26 | 0 | 0.00 | 2 | 103.50 | 104.00 | -2 | 299 | -0.67% |
|
| 2019/02/25 | 33 | 103.62 | 1 | 103.50 | 104.00 | 32 | 301 | 10.62% |
|
| 2019/02/22 | 7 | 102.86 | 0 | 0.00 | 102.50 | 7 | 299 | 2.34% |
|
| 2019/02/21 | 4 | 103.25 | 0 | 0.00 | 103.00 | 4 | 301 | 1.33% |
|
| 2019/02/20 | 6 | 103.50 | 6 | 103.00 | 103.50 | 0 | 301 | 0.00% |
|
| 2019/02/19 | 2 | 103.00 | 0 | 0.00 | 102.00 | 2 | 299 | 0.67% |
|
| 2019/02/18 | 19 | 102.03 | 0 | 0.00 | 102.50 | 19 | 304 | 6.25% |
|
| 2019/02/15 | 1 | 101.50 | 12 | 102.96 | 101.50 | -11 | 300 | -3.67% |
|
| 2019/02/14 | 17 | 103.53 | 8 | 103.63 | 104.00 | 9 | 300 | 3.00% |
|
| 2019/02/13 | 17 | 101.21 | 1 | 101.00 | 102.00 | 16 | 298 | 5.35% |
|
| 2019/02/12 | 7 | 100.93 | 2 | 101.00 | 101.00 | 5 | 296 | 1.69% |
|
| 2019/02/11 | 21 | 101.21 | 13 | 100.73 | 101.00 | 8 | 305 | 2.62% |
|
| 2019/01/30 | 16 | 99.81 | 0 | 0.00 | 100.50 | 16 | 304 | 5.25% |
|
| 2019/01/29 | 8 | 99.15 | 2 | 99.45 | 99.80 | 6 | 303 | 1.98% |
|
| 2019/01/28 | 9 | 99.91 | 0 | 0.00 | 99.90 | 9 | 305 | 2.95% |
|
| 2019/01/25 | 19 | 100.11 | 1 | 100.50 | 99.70 | 18 | 310 | 5.80% |
|
| 2019/01/24 | 4 | 98.65 | 3 | 98.77 | 99.00 | 1 | 308 | 0.32% |
|
| 2019/01/23 | 2 | 97.85 | 4 | 97.80 | 98.00 | -2 | 310 | -0.64% |
|
| 2019/01/22 | 0 | 0.00 | 37 | 97.41 | 98.00 | -37 | 311 | -11.88% |
|
| 2019/01/21 | 9 | 98.49 | 0 | 0.00 | 98.30 | 9 | 308 | 2.92% |
|
| 2019/01/18 | 0 | 0.00 | 1 | 99.30 | 98.50 | -1 | 311 | -0.32% |
|
| 2019/01/17 | 1 | 98.30 | 0 | 0.00 | 98.30 | 1 | 311 | 0.32% |
|
| 2019/01/16 | 3 | 97.80 | 1 | 98.90 | 98.40 | 2 | 313 | 0.64% |
|
| 2019/01/15 | 12 | 97.03 | 1 | 97.30 | 97.30 | 11 | 309 | 3.56% |
|
| 2019/01/14 | 2 | 96.90 | 2 | 96.90 | 96.90 | 0 | 314 | 0.00% |
|
| 2019/01/11 | 35 | 97.04 | 0 | 0.00 | 96.90 | 35 | 328 | 10.64% |
|
| 2019/01/10 | 0 | 0.00 | 4 | 96.25 | 97.00 | -4 | 336 | -1.19% |
|
| 2019/01/08 | 0 | 0.00 | 3 | 92.90 | 93.20 | -3 | 348 | -0.86% |
|
| 2019/01/07 | 10 | 92.83 | 0 | 0.00 | 93.00 | 10 | 358 | 2.79% |
|
| 2019/01/04 | 0 | 0.00 | 6 | 91.07 | 92.00 | -6 | 367 | -1.63% |
|
| 2019/01/03 | 7 | 92.17 | 0 | 0.00 | 91.90 | 7 | 381 | 1.84% |
|
| 2019/01/02 | 2 | 91.10 | 0 | 0.00 | 91.30 | 2 | 382 | 0.52% |
|
| 2018/12/28 | 0 | 0.00 | 3 | 90.40 | 90.60 | -3 | 386 | -0.78% |
|
| 2018/12/27 | 11 | 91.00 | 0 | 0.00 | 90.80 | 11 | 392 | 2.80% |
|
| 2018/12/26 | 0 | 0.00 | 1 | 90.30 | 90.00 | -1 | 392 | -0.25% |
|
| 2018/12/21 | 0 | 0.00 | 23 | 91.10 | 91.10 | -23 | 403 | -5.70% |
|
| 2018/12/18 | 4 | 93.33 | 5 | 92.74 | 93.50 | -1 | 398 | -0.25% |
|
| 2018/12/17 | 0 | 0.00 | 1 | 93.40 | 93.20 | -1 | 396 | -0.25% |
|
| 2018/12/14 | 51 | 92.37 | 4 | 92.30 | 92.70 | 47 | 393 | 11.96% |
|
| 2018/12/13 | 69 | 92.15 | 2 | 92.00 | 92.50 | 67 | 389 | 17.18% |
|
| 2018/12/12 | 1 | 91.10 | 2 | 90.60 | 90.50 | -1 | 382 | -0.26% |
|
| 2018/12/11 | 17 | 88.84 | 1 | 89.10 | 88.90 | 16 | 373 | 4.28% |
|
| 2018/12/10 | 12 | 88.18 | 3 | 88.07 | 88.60 | 9 | 371 | 2.42% |
|
| 2018/12/07 | 2 | 88.50 | 0 | 0.00 | 88.70 | 2 | 371 | 0.54% |
|
| 2018/12/06 | 0 | 0.00 | 2 | 88.20 | 87.50 | -2 | 371 | -0.54% |
|
| 2018/12/05 | 1 | 90.20 | 5 | 90.20 | 90.20 | -4 | 365 | -1.09% |
|
| 2018/12/03 | 12 | 92.10 | 10 | 92.13 | 92.70 | 2 | 362 | 0.55% |
|
| 2018/11/30 | 0 | 0.00 | 21 | 91.60 | 91.50 | -21 | 357 | -5.88% |
|
| 2018/11/29 | 14 | 93.14 | 10 | 92.34 | 92.00 | 4 | 357 | 1.12% |
|
| 2018/11/28 | 0 | 0.00 | 2 | 89.70 | 91.50 | -2 | 351 | -0.57% |
|
| 2018/11/27 | 1 | 88.90 | 3 | 89.53 | 88.90 | -2 | 349 | -0.57% |
|
| 2018/11/26 | 1 | 89.00 | 0 | 0.00 | 89.00 | 1 | 347 | 0.29% |
|
| 2018/11/23 | 0 | 0.00 | 3 | 88.10 | 88.10 | -3 | 346 | -0.86% |
|
| 2018/11/22 | 1 | 87.90 | 2 | 89.20 | 87.90 | -1 | 347 | -0.29% |
|
| 2018/11/21 | 1 | 89.60 | 2 | 89.70 | 89.60 | -1 | 347 | -0.29% |
|
| 2018/11/20 | 2 | 90.25 | 6 | 90.42 | 90.20 | -4 | 351 | -1.14% |
|
| 2018/11/19 | 0 | 0.00 | 6 | 90.05 | 90.50 | -6 | 351 | -1.71% |
|
| 2018/11/16 | 1 | 90.20 | 3 | 90.17 | 90.30 | -2 | 352 | -0.57% |
|
| 2018/11/15 | 23 | 90.35 | 8 | 90.48 | 90.60 | 15 | 352 | 4.25% |
|
| 2018/11/14 | 4 | 89.63 | 1 | 89.70 | 89.80 | 3 | 356 | 0.84% |
|
| 2018/11/13 | 1 | 89.30 | 9 | 88.81 | 89.30 | -8 | 361 | -2.21% |
|
| 2018/11/12 | 0 | 0.00 | 36 | 89.61 | 89.60 | -36 | 373 | -9.63% |
|
| 2018/11/09 | 2 | 87.50 | 4 | 87.93 | 87.70 | -2 | 383 | -0.52% |
|
| 2018/11/08 | 0 | 0.00 | 25 | 86.98 | 88.50 | -25 | 391 | -6.39% |
|
| 2018/11/07 | 0 | 0.00 | 2 | 84.95 | 85.00 | -2 | 385 | -0.52% |
|
| 2018/11/06 | 2 | 84.00 | 2 | 84.30 | 84.50 | 0 | 391 | 0.00% |
|
| 2018/11/02 | 0 | 0.00 | 5 | 85.34 | 85.20 | -5 | 396 | -1.26% |
|
| 2018/11/01 | 0 | 0.00 | 1 | 85.20 | 85.20 | -1 | 391 | -0.26% |
|
| 2018/10/31 | 65 | 84.80 | 6 | 84.68 | 85.10 | 59 | 393 | 14.99% |
|
| 2018/10/30 | 0 | 0.00 | 3 | 83.57 | 83.70 | -3 | 388 | -0.77% |
|
| 2018/10/26 | 12 | 83.37 | 1 | 83.20 | 83.60 | 11 | 391 | 2.81% |
|
| 2018/10/25 | 0 | 0.00 | 1 | 83.00 | 83.00 | -1 | 387 | -0.26% |
|
| 2018/10/24 | 26 | 83.73 | 2 | 83.15 | 83.70 | 24 | 384 | 6.25% |
|
| 2018/10/23 | 0 | 0.00 | 1 | 83.60 | 83.70 | -1 | 383 | -0.26% |
|
| 2018/10/19 | 32 | 83.02 | 0 | 0.00 | 83.50 | 32 | 375 | 8.52% |
|
| 2018/10/18 | 2 | 87.00 | 4 | 87.00 | 86.40 | -2 | 373 | -0.54% |
|
| 2018/10/17 | 31 | 88.55 | 82 | 88.28 | 88.00 | -51 | 374 | -13.63% |
|
| 2018/10/16 | 9 | 88.11 | 2 | 88.60 | 88.30 | 7 | 368 | 1.90% |
|
| 2018/10/15 | 0 | 0.00 | 20 | 90.55 | 90.10 | -20 | 358 | -5.58% |
|
| 2018/10/12 | 14 | 90.70 | 18 | 90.94 | 92.50 | -4 | 352 | -1.14% |
|
| 2018/10/11 | 24 | 92.69 | 26 | 92.97 | 91.20 | -2 | 351 | -0.57% |
|
| 2018/10/09 | 0 | 0.00 | 1 | 98.30 | 98.40 | -1 | 341 | -0.29% |
|
| 2018/10/08 | 12 | 98.92 | 0 | 0.00 | 98.60 | 12 | 348 | 3.45% |
|
| 2018/10/05 | 0 | 0.00 | 3 | 99.13 | 99.50 | -3 | 348 | -0.86% |
|
| 2018/10/04 | 2 | 100.75 | 3 | 101.00 | 100.50 | -1 | 346 | -0.29% |
|
| 2018/10/03 | 0 | 0.00 | 20 | 101.23 | 101.00 | -20 | 349 | -5.73% |
|
| 2018/10/02 | 1 | 102.00 | 7 | 101.50 | 101.50 | -6 | 351 | -1.71% |
|
| 2018/10/01 | 3 | 101.50 | 2 | 101.50 | 101.50 | 1 | 353 | 0.28% |
|
| 2018/09/28 | 3 | 103.00 | 12 | 103.50 | 102.00 | -9 | 354 | -2.54% |
|
| 2018/09/27 | 4 | 103.63 | 0 | 0.00 | 104.00 | 4 | 352 | 1.14% |
|
| 2018/09/26 | 5 | 103.50 | 0 | 0.00 | 103.50 | 5 | 361 | 1.38% |
|
| 2018/09/25 | 2 | 103.00 | 3 | 103.00 | 103.50 | -1 | 366 | -0.27% |
|
| 2018/09/21 | 1 | 103.50 | 0 | 0.00 | 103.00 | 1 | 365 | 0.27% |
|
| 2018/09/19 | 3 | 103.33 | 0 | 0.00 | 103.00 | 3 | 367 | 0.82% |
|
| 2018/09/18 | 4 | 103.13 | 1 | 102.50 | 102.50 | 3 | 367 | 0.82% |
|
| 2018/09/14 | 1 | 104.50 | 0 | 0.00 | 104.00 | 1 | 380 | 0.26% |
|
| 2018/09/12 | 120 | 101.55 | 1 | 101.50 | 102.00 | 119 | 381 | 31.21% |
大買/鉅額交易
|
| 2018/09/11 | 113 | 101.34 | 0 | 0.00 | 101.00 | 113 | 384 | 29.40% |
大買/鉅額交易
|
| 2018/09/10 | 114 | 100.64 | 4 | 100.38 | 101.00 | 110 | 388 | 28.34% |
大買/鉅額交易
|
| 2018/09/07 | 1 | 100.50 | 1 | 101.00 | 100.50 | 0 | 386 | 0.00% |
|
| 2018/09/06 | 0 | 0.00 | 2 | 101.50 | 100.50 | -2 | 388 | -0.51% |
|
| 2018/09/05 | 2 | 103.00 | 12 | 103.46 | 103.00 | -10 | 386 | -2.59% |
|
| 2018/09/04 | 0 | 0.00 | 1 | 103.00 | 103.50 | -1 | 393 | -0.25% |
|
| 2018/09/03 | 0 | 0.00 | 2 | 102.75 | 102.50 | -2 | 403 | -0.50% |
|
| 2018/08/31 | 2 | 103.00 | 1 | 103.00 | 103.00 | 1 | 410 | 0.24% |
|
| 2018/08/30 | 3 | 103.00 | 2 | 103.25 | 103.00 | 1 | 416 | 0.24% |
|
| 2018/08/29 | 8 | 103.00 | 1 | 103.00 | 102.50 | 7 | 423 | 1.65% |
|
| 2018/08/28 | 8 | 104.06 | 4 | 103.88 | 103.50 | 4 | 423 | 0.94% |
|
| 2018/08/27 | 7 | 103.00 | 1 | 101.50 | 103.50 | 6 | 425 | 1.41% |
|
| 2018/08/24 | 10 | 100.34 | 1 | 100.50 | 100.50 | 9 | 421 | 2.13% |
|
| 2018/08/23 | 1 | 99.80 | 9 | 99.83 | 99.80 | -8 | 435 | -1.84% |
|
| 2018/08/22 | 0 | 0.00 | 14 | 99.81 | 99.80 | -14 | 445 | -3.14% |
|
| 2018/08/21 | 8 | 98.84 | 47 | 98.93 | 99.50 | -39 | 444 | -8.78% |
|
| 2018/08/20 | 3 | 97.63 | 3 | 97.60 | 97.40 | 0 | 437 | 0.00% |
|
| 2018/08/17 | 7 | 99.20 | 26 | 98.97 | 98.10 | -19 | 433 | -4.38% |
|
| 2018/08/16 | 24 | 98.48 | 1 | 98.80 | 98.80 | 23 | 425 | 5.41% |
|
| 2018/08/15 | 5 | 100.50 | 1 | 100.50 | 100.50 | 4 | 417 | 0.96% |
|
| 2018/08/14 | 1 | 104.00 | 0 | 0.00 | 104.00 | 1 | 413 | 0.24% |
|
| 2018/08/13 | 0 | 0.00 | 3 | 104.67 | 104.00 | -3 | 417 | -0.72% |
|
| 2018/08/10 | 0 | 0.00 | 1 | 107.00 | 107.00 | -1 | 411 | -0.24% |
|
| 2018/08/09 | 0 | 0.00 | 1 | 109.00 | 110.00 | -1 | 407 | -0.25% |
|
| 2018/08/08 | 0 | 0.00 | 8 | 108.63 | 109.00 | -8 | 421 | -1.90% |
|
| 2018/08/07 | 0 | 0.00 | 2 | 108.00 | 107.50 | -2 | 440 | -0.45% |
|
| 2018/08/06 | 0 | 0.00 | 1 | 110.00 | 110.00 | -1 | 465 | -0.21% |
|
| 2018/08/03 | 0 | 0.00 | 2 | 110.50 | 110.50 | -2 | 472 | -0.42% |
|
| 2018/08/02 | 4 | 112.25 | 7 | 111.79 | 111.50 | -3 | 476 | -0.63% |
|
| 2018/08/01 | 3 | 112.67 | 0 | 0.00 | 112.50 | 3 | 477 | 0.63% |
|
| 2018/07/26 | 0 | 0.00 | 1 | 113.50 | 113.50 | -1 | 479 | -0.21% |
|
| 2018/07/25 | 1 | 112.50 | 1 | 113.50 | 112.50 | 0 | 483 | 0.00% |
|
| 2018/07/24 | 3 | 118.67 | 0 | 0.00 | 118.50 | 3 | 473 | 0.63% |
|
| 2018/07/23 | 0 | 0.00 | 9.4 | 117.43 | 118.00 | -9.4 | 466 | -2.00% |
|
| 2018/07/20 | 0 | 0.00 | 1 | 116.00 | 116.00 | -1 | 469 | -0.21% |
|
| 2018/07/19 | 0 | 0.00 | 8.7 | 115.75 | 116.00 | -8.7 | 468 | -1.85% |
|
| 2018/07/18 | 0 | 0.00 | 2 | 115.25 | 115.00 | -2 | 470 | -0.43% |
|
| 2018/07/17 | 0 | 0.00 | 13 | 114.58 | 114.50 | -13 | 462 | -2.81% |
|
| 2018/07/16 | 0 | 0.00 | 6 | 116.17 | 116.00 | -6 | 466 | -1.29% |
|
| 2018/07/10 | 1 | 112.50 | 8 | 111.81 | 112.00 | -7 | 490 | -1.43% |
|
| 2018/07/09 | 1 | 113.00 | 0 | 0.00 | 113.50 | 1 | 493 | 0.20% |
|
| 2018/07/05 | 2 | 113.25 | 0 | 0.00 | 112.50 | 2 | 595 | 0.34% |
|
| 2018/07/04 | 8 | 113.19 | 0 | 0.00 | 113.50 | 8 | 609 | 1.31% |
|
| 2018/07/03 | 0 | 0.00 | 2 | 117.00 | 116.50 | -2 | 602 | -0.33% |
|
| 2018/07/02 | 0 | 0.00 | 12 | 118.25 | 118.00 | -12 | 600 | -2.00% |
|
| 2018/06/28 | 0 | 0.00 | 1 | 117.50 | 118.00 | -1 | 602 | -0.17% |
|
| 2018/06/26 | 1 | 117.50 | 4 | 117.50 | 117.50 | -3 | 609 | -0.49% |
|
| 2018/06/22 | 0 | 0.00 | 2 | 119.50 | 119.50 | -2 | 618 | -0.32% |
|
| 2018/06/20 | 0 | 0.00 | 1 | 119.00 | 119.50 | -1 | 627 | -0.16% |
|
| 2018/06/19 | 0 | 0.00 | 29 | 119.62 | 118.50 | -29 | 627 | -4.62% |
|
| 2018/06/15 | 10 | 121.30 | 9 | 121.44 | 121.50 | 1 | 622 | 0.16% |
|
| 2018/06/14 | 57 | 120.66 | 10 | 119.35 | 120.50 | 47 | 619 | 7.59% |
|
| 2018/06/13 | 1 | 119.00 | 1 | 119.00 | 119.00 | 0 | 623 | 0.00% |
|
| 2018/06/12 | 2 | 119.00 | 3 | 119.00 | 119.00 | -1 | 641 | -0.16% |
|
| 2018/06/11 | 18 | 118.97 | 0 | 0.00 | 118.50 | 18 | 636 | 2.83% |
|
| 2018/06/08 | 20 | 120.10 | 5 | 119.70 | 119.50 | 15 | 630 | 2.38% |
|
| 2018/06/07 | 7 | 121.00 | 0 | 0.00 | 121.00 | 7 | 628 | 1.11% |
|
| 2018/06/06 | 4 | 122.13 | 11 | 122.27 | 121.50 | -7 | 638 | -1.10% |
|
| 2018/06/05 | 10 | 122.55 | 4 | 122.38 | 123.00 | 6 | 641 | 0.94% |
|
| 2018/06/04 | 12 | 121.75 | 1 | 121.50 | 121.50 | 11 | 647 | 1.70% |
|
| 2018/06/01 | 7 | 122.71 | 1 | 122.50 | 123.00 | 6 | 646 | 0.93% |
|
| 2018/05/31 | 2 | 122.50 | 5 | 122.10 | 123.00 | -3 | 646 | -0.46% |
|
| 2018/05/30 | 0 | 0.00 | 2 | 119.75 | 119.00 | -2 | 633 | -0.32% |
|
| 2018/05/29 | 2 | 120.50 | 1 | 120.50 | 120.50 | 1 | 621 | 0.16% |
|
| 2018/05/28 | 0 | 0.00 | 2 | 120.50 | 121.00 | -2 | 621 | -0.32% |
|
| 2018/05/25 | 0 | 0.00 | 10 | 120.95 | 120.00 | -10 | 620 | -1.61% |
|
| 2018/05/24 | 9 | 120.00 | 8 | 121.25 | 120.00 | 1 | 616 | 0.16% |
|
| 2018/05/23 | 0 | 0.00 | 2 | 121.50 | 121.00 | -2 | 614 | -0.33% |
|
| 2018/05/22 | 3 | 122.33 | 0 | 0.00 | 121.00 | 3 | 609 | 0.49% |
|
| 2018/05/21 | 23 | 121.91 | 1 | 121.50 | 121.50 | 22 | 606 | 3.63% |
|
| 2018/05/18 | 1 | 124.50 | 0 | 0.00 | 123.50 | 1 | 604 | 0.17% |
|
| 2018/05/17 | 4 | 124.88 | 8 | 124.69 | 126.00 | -4 | 606 | -0.66% |
|
| 2018/05/16 | 37 | 123.77 | 45 | 122.98 | 125.00 | -8 | 605 | -1.32% |
|
| 2018/05/15 | 42 | 120.64 | 8 | 121.13 | 121.00 | 34 | 594 | 5.72% |
|
| 2018/05/14 | 1 | 124.00 | 45 | 123.03 | 123.50 | -44 | 590 | -7.45% |
|
| 2018/05/11 | 9 | 128.28 | 29 | 128.05 | 127.50 | -20 | 564 | -3.54% |
|
| 2018/05/10 | 0 | 0.00 | 7 | 128.86 | 128.50 | -7 | 561 | -1.25% |
|
| 2018/05/09 | 1 | 131.00 | 3 | 130.83 | 131.00 | -2 | 550 | -0.36% |
|
| 2018/05/08 | 0 | 0.00 | 19 | 129.47 | 130.50 | -19 | 553 | -3.43% |
|
| 2018/05/04 | 2 | 128.25 | 1 | 128.00 | 128.00 | 1 | 560 | 0.18% |
|
| 2018/05/03 | 0 | 0.00 | 2 | 128.25 | 129.00 | -2 | 566 | -0.35% |
|
| 2018/05/02 | 4 | 129.38 | 1 | 129.50 | 129.00 | 3 | 566 | 0.53% |
|
| 2018/04/30 | 9 | 133.50 | 0 | 0.00 | 131.50 | 9 | 560 | 1.61% |
|
| 2018/04/27 | 7 | 131.00 | 1 | 132.00 | 132.00 | 6 | 558 | 1.08% |
|
| 2018/04/26 | 22 | 131.18 | 0 | 0.00 | 130.50 | 22 | 559 | 3.93% |
|
| 2018/04/25 | 17 | 127.88 | 0 | 0.00 | 128.50 | 17 | 550 | 3.09% |
|
| 2018/04/24 | 15 | 128.27 | 3 | 128.17 | 129.00 | 12 | 557 | 2.15% |
|
| 2018/04/23 | 7 | 130.57 | 0 | 0.00 | 130.50 | 7 | 559 | 1.25% |
|
| 2018/04/20 | 0 | 0.00 | 4 | 130.25 | 130.50 | -4 | 577 | -0.69% |
|
| 2018/04/19 | 2 | 127.50 | 3 | 128.50 | 128.50 | -1 | 571 | -0.17% |
|
| 2018/04/18 | 0 | 0.00 | 8 | 127.06 | 128.00 | -8 | 573 | -1.40% |
|
| 2018/04/17 | 1 | 128.50 | 4 | 127.50 | 127.50 | -3 | 566 | -0.53% |
|
| 2018/04/16 | 6 | 132.50 | 3 | 132.00 | 132.00 | 3 | 577 | 0.52% |
|
| 2018/04/13 | 2 | 130.00 | 4 | 130.50 | 131.00 | -2 | 568 | -0.35% |
|
| 2018/04/12 | 0 | 0.00 | 8 | 131.06 | 130.50 | -8 | 570 | -1.40% |
|
| 2018/04/11 | 42 | 130.92 | 2 | 133.00 | 132.00 | 40 | 538 | 7.42% |
|
| 2018/04/10 | 5 | 122.50 | 5 | 123.00 | 123.00 | 0 | 474 | 0.00% |
|
| 2018/04/09 | 1 | 119.00 | 3.1 | 118.18 | 118.50 | -2.1 | 461 | -0.45% |
|
| 2018/04/03 | 1 | 119.00 | 6 | 119.25 | 119.50 | -5 | 461 | -1.08% |
|
| 2018/04/02 | 1 | 120.00 | 0 | 0.00 | 120.00 | 1 | 469 | 0.21% |
|
| 2018/03/30 | 1 | 121.00 | 4 | 120.25 | 120.50 | -3 | 472 | -0.64% |
|
| 2018/03/29 | 2 | 120.75 | 0 | 0.00 | 121.50 | 2 | 468 | 0.43% |
|
| 2018/03/28 | 1 | 118.00 | 3 | 120.33 | 120.00 | -2 | 465 | -0.43% |
|
| 2018/03/26 | 0 | 0.00 | 7 | 117.71 | 119.00 | -7 | 457 | -1.53% |
|
| 2018/03/23 | 0 | 0.00 | 1 | 115.50 | 115.00 | -1 | 454 | -0.22% |
|
| 2018/03/22 | 24 | 116.69 | 0 | 0.00 | 116.50 | 24 | 456 | 5.26% |
|
| 2018/03/20 | 3 | 117.00 | 0 | 0.00 | 117.00 | 3 | 462 | 0.65% |
|
| 2018/03/19 | 8 | 118.81 | 0 | 0.00 | 117.50 | 8 | 466 | 1.72% |
|
| 2018/03/16 | 34 | 119.07 | 0 | 0.00 | 119.00 | 34 | 459 | 7.40% |
|
| 2018/03/15 | 1 | 118.50 | 0 | 0.00 | 118.50 | 1 | 444 | 0.23% |
|
| 2018/03/14 | 1 | 117.50 | 2 | 118.25 | 118.00 | -1 | 444 | -0.22% |
|
| 2018/03/13 | 2 | 117.75 | 0 | 0.00 | 118.00 | 2 | 443 | 0.45% |
|
| 2018/03/12 | 8 | 118.06 | 2 | 118.50 | 118.00 | 6 | 449 | 1.34% |
|
| 2018/03/09 | 1 | 116.50 | 8 | 115.00 | 116.50 | -7 | 441 | -1.59% |
|
| 2018/03/08 | 2 | 115.00 | 1 | 115.00 | 114.50 | 1 | 436 | 0.23% |
|
| 2018/03/07 | 1 | 113.50 | 0 | 0.00 | 113.00 | 1 | 431 | 0.23% |
|
| 2018/03/06 | 2 | 112.50 | 2 | 112.25 | 112.00 | 0 | 438 | 0.00% |
|
| 2018/03/05 | 0 | 0.00 | 2 | 111.50 | 111.00 | -2 | 442 | -0.45% |
|
| 2018/03/02 | 0 | 0.00 | 3 | 112.83 | 113.00 | -3 | 447 | -0.67% |
|
| 2018/03/01 | 2 | 114.00 | 5 | 113.10 | 114.00 | -3 | 452 | -0.66% |
|
| 2018/02/27 | 0 | 0.00 | 5 | 113.00 | 113.00 | -5 | 464 | -1.08% |
|
| 2018/02/26 | 1 | 112.50 | 5 | 113.00 | 112.50 | -4 | 474 | -0.84% |
|
| 2018/02/23 | 0 | 0.00 | 23 | 111.70 | 112.50 | -23 | 541 | -4.25% |
|
| 2018/02/22 | 0 | 0.00 | 7 | 111.36 | 111.50 | -7 | 573 | -1.22% |
|
| 2018/02/21 | 12 | 112.54 | 5 | 112.40 | 112.50 | 7 | 592 | 1.18% |
|
| 2018/02/12 | 1 | 111.00 | 2 | 111.00 | 111.00 | -1 | 601 | -0.17% |
|
| 2018/02/09 | 6 | 109.17 | 4 | 109.38 | 109.50 | 2 | 597 | 0.33% |
|
| 2018/02/08 | 5.9 | 110.87 | 9 | 109.17 | 111.50 | -3.1 | 601 | -0.51% |
|
| 2018/02/07 | 3 | 109.33 | 6 | 109.25 | 109.00 | -3 | 602 | -0.50% |
|
| 2018/02/06 | 1 | 110.00 | 3 | 108.50 | 108.00 | -2 | 601 | -0.33% |
|
| 2018/02/05 | 1 | 110.00 | 7 | 111.36 | 112.00 | -6 | 590 | -1.02% |
|
| 2018/02/02 | 0 | 0.00 | 10 | 112.45 | 112.50 | -10 | 590 | -1.69% |
|
| 2018/02/01 | 1 | 113.50 | 5 | 113.30 | 113.50 | -4 | 610 | -0.66% |
|
| 2018/01/31 | 1 | 114.00 | 5 | 112.50 | 113.50 | -4 | 612 | -0.65% |
|
| 2018/01/30 | 0 | 0.00 | 6 | 113.33 | 113.00 | -6 | 610 | -0.98% |
|
| 2018/01/26 | 1 | 115.50 | 0 | 0.00 | 115.00 | 1 | 603 | 0.17% |
|
| 2018/01/25 | 4 | 116.50 | 0 | 0.00 | 116.50 | 4 | 604 | 0.66% |
|
| 2018/01/24 | 0 | 0.00 | 1 | 116.50 | 116.50 | -1 | 625 | -0.16% |
|
| 2018/01/23 | 8 | 116.75 | 4 | 116.50 | 116.50 | 4 | 626 | 0.64% |
|
| 2018/01/22 | 25 | 116.40 | 0 | 0.00 | 117.00 | 25 | 627 | 3.99% |
|
| 2018/01/19 | 10 | 117.85 | 9 | 117.83 | 117.50 | 1 | 624 | 0.16% |
|
| 2018/01/18 | 36 | 118.24 | 0 | 0.00 | 119.00 | 36 | 626 | 5.75% |
|
| 2018/01/17 | 72 | 117.32 | 0 | 0.00 | 118.00 | 72 | 617 | 11.66% |
|
| 2018/01/16 | 26 | 116.58 | 2 | 117.00 | 117.00 | 24 | 611 | 3.92% |
|
| 2018/01/15 | 5 | 114.70 | 0 | 0.00 | 114.50 | 5 | 593 | 0.84% |
|
| 2018/01/12 | 3 | 115.33 | 0 | 0.00 | 115.00 | 3 | 591 | 0.51% |
|
| 2018/01/11 | 8 | 114.94 | 1 | 115.00 | 115.50 | 7 | 589 | 1.19% |
|
| 2018/01/10 | 17 | 114.59 | 9 | 115.61 | 115.00 | 8 | 589 | 1.36% |
|
| 2018/01/09 | 15 | 114.20 | 12 | 114.13 | 115.00 | 3 | 564 | 0.53% |
|
| 2018/01/08 | 15 | 112.80 | 4 | 113.25 | 115.00 | 11 | 558 | 1.97% |
|
| 2018/01/05 | 16 | 112.06 | 1 | 112.50 | 112.50 | 15 | 551 | 2.72% |
|
| 2018/01/04 | 0 | 0.00 | 2 | 111.00 | 111.00 | -2 | 550 | -0.36% |
|
| 2018/01/03 | 0 | 0.00 | 1 | 110.50 | 111.50 | -1 | 563 | -0.18% |
|
| 2018/01/02 | 0 | 0.00 | 12 | 110.13 | 110.00 | -12 | 563 | -2.13% |
|