券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
群益金鼎-中山 券商分點個股進出
群益金鼎-中山 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
|
| 2024/04/24 | 0 | 0.00 | 1 | 143.00 | 145.00 | -1 | 3,330 | -0.03% |
|
| 2024/04/19 | 20 | 139.50 | 0 | 0.00 | 140.00 | 20 | 3,365 | 0.60% |
|
| 2024/04/18 | 0 | 0.00 | 2 | 144.50 | 145.50 | -2 | 3,305 | -0.06% |
|
| 2024/04/17 | 0 | 0.00 | 1 | 144.50 | 143.50 | -1 | 3,315 | -0.03% |
|
| 2024/04/15 | 0 | 147.50 | 0 | 0.00 | 147.00 | 0 | 3,283 | 0.00% |
|
| 2024/04/12 | 0 | 0.00 | 0 | 153.00 | 150.50 | 0 | 3,307 | 0.00% |
|
| 2024/04/11 | 1 | 153.50 | 0 | 0.00 | 154.50 | 1 | 3,291 | 0.03% |
|
| 2024/04/10 | 0 | 0.00 | 3 | 150.67 | 153.50 | -3 | 3,328 | -0.09% |
|
| 2024/04/09 | 0 | 148.00 | 1 | 147.50 | 148.50 | -1 | 3,360 | -0.03% |
|
| 2024/04/08 | 4 | 144.13 | 0 | 0.00 | 143.50 | 4 | 3,327 | 0.12% |
|
| 2024/04/02 | 0 | 149.00 | 0 | 0.00 | 149.00 | 0 | 3,290 | 0.00% |
|
| 2024/03/29 | 1 | 146.00 | 0 | 0.00 | 146.00 | 1 | 3,290 | 0.03% |
|
| 2024/03/27 | 3 | 147.67 | 0 | 0.00 | 147.00 | 3 | 3,315 | 0.09% |
|
| 2024/03/26 | 0 | 150.00 | 0 | 0.00 | 149.00 | 0 | 3,324 | 0.00% |
|
| 2024/03/21 | 0.1 | 154.50 | 0 | 0.00 | 154.50 | 0.1 | 3,496 | 0.00% |
|
| 2024/03/20 | 0 | 154.50 | 0 | 0.00 | 153.00 | 0 | 3,576 | 0.00% |
|
| 2024/03/18 | 0 | 146.50 | 0 | 0.00 | 149.00 | 0 | 3,510 | 0.00% |
|
| 2024/03/13 | 2 | 151.00 | 0 | 0.00 | 147.50 | 2 | 3,524 | 0.06% |
|
| 2024/03/12 | 1.1 | 150.68 | 1 | 152.50 | 153.00 | 0.1 | 3,528 | 0.00% |
|
| 2024/03/11 | 0 | 0.00 | 1 | 155.00 | 153.00 | -1 | 3,532 | -0.03% |
|
| 2024/03/08 | 0 | 0.00 | 11 | 154.68 | 153.00 | -11 | 3,645 | -0.30% |
|
| 2024/03/07 | 10 | 159.50 | 11 | 155.46 | 156.50 | -1 | 3,738 | -0.03% |
|
| 2024/03/06 | 3 | 153.00 | 83.6 | 152.50 | 152.50 | -80.6 | 3,665 | -2.20% |
|
| 2024/03/05 | 23 | 159.70 | 32 | 157.03 | 155.00 | -9 | 3,851 | -0.23% |
|
| 2024/03/04 | 10 | 157.00 | 8.1 | 156.76 | 156.00 | 1.9 | 3,876 | 0.05% |
|
| 2024/03/01 | 0 | 0.00 | 1 | 156.00 | 155.50 | -1 | 3,952 | -0.03% |
|
| 2024/02/29 | 1 | 152.00 | 0 | 0.00 | 152.00 | 1 | 4,142 | 0.02% |
|
| 2024/02/27 | 0 | 0.00 | 1 | 154.94 | 152.00 | -1 | 4,486 | -0.02% |
|
| 2024/02/22 | 1 | 161.00 | 0 | 0.00 | 162.50 | 1 | 4,741 | 0.02% |
|
| 2024/02/21 | 10.1 | 163.26 | 10 | 161.00 | 161.00 | 0.1 | 4,732 | 0.00% |
|
| 2024/02/20 | 1 | 162.50 | 0.1 | 162.00 | 161.00 | 0.9 | 4,712 | 0.02% |
|
| 2024/02/19 | 4 | 162.38 | 8.1 | 162.18 | 160.50 | -4.1 | 4,675 | -0.09% |
|
| 2024/02/15 | 1.1 | 158.32 | 6.3 | 156.55 | 156.00 | -5.2 | 4,683 | -0.11% |
|
| 2024/02/02 | 0 | 157.00 | 0 | 0.00 | 158.50 | 0 | 4,806 | 0.00% |
|
| 2024/01/31 | 0 | 0.00 | 1 | 155.50 | 155.00 | -1 | 4,873 | -0.02% |
|
| 2024/01/26 | 0 | 0.00 | 0 | 153.17 | 154.50 | 0 | 5,231 | 0.00% |
|
| 2024/01/25 | 0 | 0.00 | 7 | 152.50 | 151.00 | -7 | 5,359 | -0.13% |
|
| 2024/01/24 | 0 | 154.50 | 1 | 153.00 | 154.50 | -1 | 5,627 | -0.02% |
|
| 2024/01/18 | 0 | 0.00 | 1 | 145.00 | 145.50 | -1 | 6,627 | -0.02% |
|
| 2024/01/17 | 2 | 148.00 | 0 | 0.00 | 146.00 | 2 | 6,639 | 0.03% |
|
| 2024/01/16 | 0 | 0.00 | 1 | 152.00 | 152.50 | -1 | 6,607 | -0.02% |
|
| 2024/01/15 | 2 | 150.00 | 0 | 0.00 | 151.00 | 2 | 6,614 | 0.03% |
|
| 2024/01/10 | 1 | 148.50 | 0 | 0.00 | 148.00 | 1 | 6,775 | 0.01% |
|
| 2024/01/04 | 3 | 144.83 | 0 | 0.00 | 146.00 | 3 | 6,933 | 0.04% |
|
| 2024/01/03 | 2 | 151.25 | 0 | 0.00 | 148.00 | 2 | 6,875 | 0.03% |
|
| 2024/01/02 | 0 | 0.00 | 0 | 157.50 | 156.00 | 0 | 6,836 | 0.00% |
|
| 2023/12/29 | 0 | 0.00 | 0.2 | 158.50 | 159.00 | -0.2 | 6,862 | 0.00% |
|
| 2023/12/27 | 0 | 0.00 | 0 | 158.00 | 159.50 | 0 | 6,930 | 0.00% |
|
| 2023/12/22 | 0 | 155.50 | 1 | 154.00 | 154.50 | -1 | 7,032 | -0.01% |
|
| 2023/12/21 | 2.2 | 152.73 | 0 | 0.00 | 152.00 | 2.2 | 7,027 | 0.03% |
|
| 2023/12/20 | 4 | 154.25 | 0 | 0.00 | 153.50 | 4 | 6,999 | 0.06% |
|
| 2023/12/19 | 0 | 0.00 | 3.5 | 154.01 | 153.50 | -3.5 | 6,969 | -0.05% |
|
| 2023/12/18 | 1 | 164.00 | 0.1 | 163.19 | 161.50 | 0.9 | 6,880 | 0.01% |
|
| 2023/12/15 | 0.1 | 169.77 | 3 | 170.50 | 170.00 | -2.9 | 6,817 | -0.04% |
|
| 2023/12/14 | 3 | 168.00 | 0 | 0.00 | 169.00 | 3 | 6,756 | 0.04% |
|
| 2023/12/13 | 1 | 166.50 | 0 | 0.00 | 167.00 | 1 | 6,777 | 0.01% |
|
| 2023/12/12 | 0 | 0.00 | 5.1 | 167.50 | 167.00 | -5.1 | 6,836 | -0.07% |
|
| 2023/12/11 | 0 | 166.50 | 0 | 0.00 | 166.00 | 0 | 6,823 | 0.00% |
|
| 2023/12/08 | 2 | 168.00 | 0 | 0.00 | 167.50 | 2 | 6,802 | 0.03% |
|
| 2023/12/07 | 0 | 0.00 | 11 | 170.82 | 166.00 | -11 | 6,782 | -0.16% |
|
| 2023/12/06 | 12 | 170.17 | 0 | 0.00 | 170.00 | 12 | 6,750 | 0.18% |
|
| 2023/12/04 | 12 | 173.17 | 0.1 | 171.50 | 169.50 | 12 | 6,704 | 0.18% |
|
| 2023/11/30 | 13 | 171.04 | 14.1 | 171.78 | 172.00 | -1.1 | 6,610 | -0.02% |
|
| 2023/11/29 | 2 | 164.75 | 0.1 | 167.50 | 168.00 | 1.9 | 6,503 | 0.03% |
|
| 2023/11/27 | 11 | 164.73 | 3 | 163.00 | 157.00 | 8 | 6,965 | 0.11% |
|
| 2023/11/24 | 76 | 167.54 | 25.1 | 166.46 | 167.00 | 51 | 6,829 | 0.75% |
|
| 2023/11/22 | 0.5 | 151.50 | 0 | 0.00 | 151.50 | 0.5 | 6,247 | 0.01% |
|
| 2023/11/21 | 1 | 153.00 | 0 | 0.00 | 153.00 | 1 | 6,253 | 0.02% |
|
| 2023/11/16 | 0 | 0.00 | 1 | 153.50 | 153.50 | -1 | 6,303 | -0.02% |
|
| 2023/11/15 | 5.1 | 154.50 | 0 | 0.00 | 154.50 | 5.1 | 6,332 | 0.08% |
|
| 2023/11/14 | 0 | 150.50 | 0 | 0.00 | 154.00 | 0 | 6,304 | 0.00% |
|
| 2023/11/13 | 1.1 | 155.68 | 0 | 0.00 | 152.00 | 1.1 | 6,369 | 0.02% |
|
| 2023/11/08 | 0 | 0.00 | 3 | 152.00 | 152.00 | -3 | 6,221 | -0.05% |
|
| 2023/11/07 | 1 | 157.00 | 12 | 154.21 | 153.00 | -11 | 6,276 | -0.18% |
|
| 2023/11/03 | 3 | 152.00 | 5 | 154.40 | 150.50 | -2 | 6,090 | -0.03% |
|
| 2023/11/02 | 0 | 0.00 | 4 | 146.13 | 149.50 | -4 | 5,899 | -0.07% |
|
| 2023/11/01 | 6 | 148.08 | 0 | 0.00 | 147.00 | 6 | 5,764 | 0.10% |
|
| 2023/10/31 | 1 | 151.50 | 21 | 149.74 | 145.00 | -20 | 5,542 | -0.36% |
|
| 2023/10/27 | 0 | 0.00 | 11 | 128.00 | 127.50 | -11 | 4,977 | -0.22% |
|
| 2023/10/26 | 13 | 122.69 | 0 | 0.00 | 121.00 | 13 | 4,942 | 0.26% |
|
| 2023/10/23 | 1 | 127.00 | 1 | 125.00 | 125.50 | 0 | 5,039 | 0.00% |
|
| 2023/10/20 | 2 | 128.25 | 0 | 0.00 | 126.50 | 2 | 5,102 | 0.04% |
|
| 2023/10/19 | 6 | 131.25 | 1 | 130.00 | 130.50 | 5 | 5,160 | 0.10% |
|
| 2023/10/17 | 0 | 0.00 | 4 | 140.00 | 139.00 | -4 | 5,267 | -0.08% |
|
| 2023/10/16 | 0.1 | 137.00 | 7 | 138.07 | 138.00 | -6.9 | 5,362 | -0.13% |
|
| 2023/10/12 | 0 | 0.00 | 1 | 133.00 | 134.50 | -1 | 5,329 | -0.02% |
|
| 2023/10/11 | 2 | 134.50 | 0 | 0.00 | 133.00 | 2 | 5,376 | 0.04% |
|
| 2023/10/06 | 5 | 136.50 | 0 | 0.00 | 134.50 | 5 | 5,465 | 0.09% |
|
| 2023/10/05 | 0 | 0.00 | 1 | 135.00 | 135.00 | -1 | 5,470 | -0.02% |
|
| 2023/10/04 | 3 | 134.17 | 1 | 133.50 | 134.50 | 2 | 5,497 | 0.04% |
|
| 2023/10/03 | 1 | 134.00 | 0 | 0.00 | 132.50 | 1 | 5,507 | 0.02% |
|
| 2023/10/02 | 1 | 131.00 | 1 | 134.00 | 134.50 | 0 | 5,573 | 0.00% |
|
| 2023/09/28 | 1 | 129.50 | 1 | 129.00 | 129.00 | 0 | 5,718 | 0.00% |
|
| 2023/09/27 | 3 | 131.17 | 0 | 0.00 | 130.50 | 3 | 5,746 | 0.05% |
|
| 2023/09/26 | 5 | 132.90 | 0 | 0.00 | 132.00 | 5 | 5,774 | 0.09% |
|
| 2023/09/21 | 2 | 136.75 | 0 | 0.00 | 135.00 | 2 | 5,844 | 0.03% |
|
| 2023/09/18 | 0 | 0.00 | 1 | 145.50 | 144.00 | -1 | 5,842 | -0.02% |
|
| 2023/09/14 | 1 | 142.50 | 1 | 142.50 | 142.50 | 0 | 5,779 | 0.00% |
|
| 2023/09/11 | 1 | 142.00 | 2 | 139.00 | 137.50 | -1 | 5,875 | -0.02% |
|
| 2023/09/08 | 2 | 138.75 | 0 | 0.00 | 138.00 | 2 | 5,914 | 0.03% |
|
| 2023/09/07 | 2 | 144.25 | 1 | 145.00 | 143.00 | 1 | 5,929 | 0.02% |
|
| 2023/09/05 | 0 | 0.00 | 2 | 142.00 | 143.00 | -2 | 5,980 | -0.03% |
|
| 2023/09/04 | 1 | 144.50 | 0 | 0.00 | 144.00 | 1 | 6,023 | 0.02% |
|
| 2023/08/30 | 2 | 134.75 | 3 | 135.67 | 134.00 | -1 | 5,511 | -0.02% |
|
| 2023/08/29 | 1 | 130.50 | 0 | 0.00 | 131.00 | 1 | 5,456 | 0.02% |
|
| 2023/08/28 | 2 | 130.01 | 1 | 131.50 | 129.50 | 1 | 5,422 | 0.02% |
|
| 2023/08/24 | 1 | 130.50 | 0 | 0.00 | 129.50 | 1 | 5,412 | 0.02% |
|
| 2023/08/23 | 1 | 128.00 | 0 | 0.00 | 128.50 | 1 | 5,392 | 0.02% |
|
| 2023/08/22 | 5 | 129.50 | 5 | 128.50 | 128.50 | 0 | 5,365 | 0.00% |
|
| 2023/08/21 | 4 | 131.75 | 2.1 | 129.14 | 129.00 | 1.9 | 5,350 | 0.04% |
|
| 2023/08/18 | 3 | 131.50 | 3 | 132.00 | 132.00 | 0 | 5,331 | 0.00% |
|
| 2023/08/17 | 2 | 130.25 | 0 | 0.00 | 130.00 | 2 | 5,344 | 0.04% |
|
| 2023/08/16 | 10 | 133.50 | 0 | 0.00 | 135.50 | 10 | 5,261 | 0.19% |
|
| 2023/08/15 | 0 | 137.00 | 1.1 | 137.05 | 135.00 | -1.1 | 5,227 | -0.02% |
|
| 2023/08/14 | 0 | 0.00 | 2 | 138.00 | 138.50 | -2 | 5,183 | -0.04% |
|
| 2023/08/11 | 2 | 143.75 | 5 | 144.00 | 143.50 | -3 | 5,165 | -0.06% |
|
| 2023/08/09 | 0 | 0.00 | 5 | 152.20 | 151.50 | -5 | 5,250 | -0.10% |
|
| 2023/08/08 | 1 | 149.50 | 0 | 0.00 | 151.00 | 1 | 5,248 | 0.02% |
|
| 2023/08/04 | 0.1 | 156.00 | 0 | 0.00 | 154.50 | 0.1 | 5,214 | 0.00% |
|
| 2023/08/02 | 1 | 153.00 | 2 | 152.50 | 153.00 | -1 | 5,157 | -0.02% |
|
| 2023/08/01 | 10.7 | 152.79 | 10.1 | 154.46 | 150.00 | 0.6 | 5,078 | 0.01% |
|
| 2023/07/31 | 11 | 164.14 | 0 | 0.00 | 164.00 | 11 | 4,837 | 0.23% |
|
| 2023/07/28 | 1 | 163.50 | 0 | 0.00 | 166.50 | 1 | 4,759 | 0.02% |
|
| 2023/07/26 | 2 | 167.50 | 1 | 166.50 | 162.50 | 1 | 4,712 | 0.02% |
|
| 2023/07/25 | 0 | 0.00 | 1 | 174.50 | 168.00 | -1 | 4,801 | -0.02% |
|
| 2023/07/24 | 3.1 | 176.39 | 80 | 173.19 | 172.50 | -76.9 | 4,784 | -1.61% |
|
| 2023/07/20 | 30 | 180.00 | 2 | 178.50 | 177.50 | 28 | 4,731 | 0.59% |
|
| 2023/07/19 | 51 | 181.18 | 21.1 | 181.76 | 171.50 | 29.9 | 4,573 | 0.65% |
|
| 2023/07/18 | 0 | 0.00 | 1 | 175.50 | 174.50 | -1 | 4,427 | -0.02% |
|
| 2023/07/17 | 3.1 | 173.32 | 50 | 175.00 | 173.50 | -46.9 | 4,414 | -1.06% |
|
| 2023/07/14 | 1 | 175.50 | 1 | 177.00 | 176.50 | 0 | 4,411 | 0.00% |
|
| 2023/07/13 | 50.1 | 174.80 | 1 | 176.00 | 173.50 | 49.1 | 4,409 | 1.11% |
|
| 2023/07/12 | 0 | 171.50 | 3 | 172.33 | 170.50 | -3 | 4,324 | -0.07% |
|
| 2023/07/11 | 5 | 170.90 | 0 | 0.00 | 170.50 | 5 | 4,289 | 0.12% |
|
| 2023/07/07 | 1.2 | 166.70 | 36 | 167.53 | 167.50 | -34.9 | 4,255 | -0.82% |
|
| 2023/07/06 | 62 | 177.98 | 24 | 171.69 | 171.50 | 38 | 4,203 | 0.90% |
|
| 2023/07/05 | 4 | 168.00 | 2 | 168.00 | 167.00 | 2 | 4,044 | 0.05% |
|
| 2023/07/04 | 2 | 165.75 | 1 | 163.50 | 168.00 | 1 | 3,990 | 0.03% |
|
| 2023/07/03 | 5 | 163.90 | 0 | 0.00 | 164.00 | 5 | 4,004 | 0.12% |
|
| 2023/06/30 | 0 | 0.00 | 1 | 165.50 | 164.00 | -1 | 4,017 | -0.02% |
|
| 2023/06/29 | 1 | 165.00 | 0 | 0.00 | 165.00 | 1 | 4,089 | 0.02% |
|
| 2023/06/28 | 0 | 0.00 | 1 | 168.00 | 167.00 | -1 | 4,294 | -0.02% |
|
| 2023/06/27 | 0 | 0.00 | 0.2 | 167.55 | 166.00 | -0.2 | 4,471 | 0.00% |
|
| 2023/06/16 | 1 | 182.00 | 2 | 179.50 | 179.50 | -1 | 4,641 | -0.02% |
|
| 2023/06/15 | 0 | 0.00 | 6 | 183.42 | 181.50 | -6 | 4,649 | -0.13% |
|
| 2023/06/14 | 11.1 | 181.32 | 16 | 180.72 | 180.00 | -5 | 4,613 | -0.11% |
|
| 2023/06/12 | 32 | 180.66 | 21.4 | 176.92 | 177.00 | 10.7 | 4,501 | 0.24% |
|
| 2023/06/09 | 2 | 174.00 | 1 | 174.00 | 175.50 | 1 | 4,419 | 0.02% |
|
| 2023/06/08 | 0.1 | 176.50 | 4 | 177.00 | 175.00 | -3.9 | 4,386 | -0.09% |
|
| 2023/06/07 | 5 | 173.80 | 9 | 176.78 | 177.00 | -4 | 4,363 | -0.09% |
|
| 2023/06/06 | 0.1 | 162.50 | 0 | 0.00 | 161.00 | 0.1 | 4,185 | 0.00% |
|
| 2023/06/05 | 0.1 | 165.00 | 0 | 0.00 | 164.00 | 0.1 | 4,202 | 0.00% |
|
| 2023/06/02 | 0.1 | 160.50 | 0 | 0.00 | 160.00 | 0.1 | 4,214 | 0.00% |
|
| 2023/05/30 | 3 | 158.00 | 0 | 0.00 | 159.00 | 3 | 4,288 | 0.07% |
|
| 2023/05/29 | 2 | 158.00 | 0 | 0.00 | 159.00 | 2 | 4,334 | 0.05% |
|
| 2023/05/26 | 0.1 | 156.00 | 0 | 0.00 | 155.00 | 0.1 | 4,342 | 0.00% |
|
| 2023/05/25 | 1 | 153.00 | 1.1 | 155.82 | 152.50 | -0.1 | 4,347 | 0.00% |
|
| 2023/05/24 | 1 | 153.00 | 1 | 154.00 | 153.00 | 0 | 4,359 | 0.00% |
|
| 2023/05/23 | 0.1 | 155.50 | 0 | 156.00 | 156.50 | 0.1 | 4,415 | 0.00% |
|
| 2023/05/22 | 6 | 150.42 | 6 | 150.00 | 150.00 | 0 | 4,418 | 0.00% |
|
| 2023/05/19 | 8 | 150.13 | 6.7 | 150.93 | 151.50 | 1.3 | 4,421 | 0.03% |
|
| 2023/05/18 | 3 | 151.17 | 3 | 151.83 | 150.50 | 0 | 4,460 | 0.00% |
|
| 2023/05/17 | 0 | 0.00 | 0.5 | 148.75 | 151.50 | -0.5 | 4,560 | -0.01% |
|
| 2023/05/16 | 10 | 144.50 | 2 | 145.25 | 148.00 | 8 | 4,586 | 0.17% |
|
| 2023/05/15 | 7.6 | 147.28 | 15 | 144.67 | 144.00 | -7.4 | 4,618 | -0.16% |
|
| 2023/05/03 | 0.7 | 166.00 | 0 | 0.00 | 163.50 | 0.7 | 5,295 | 0.01% |
|
| 2023/05/02 | 3 | 167.50 | 1 | 167.50 | 167.50 | 2 | 5,342 | 0.04% |
|
| 2023/04/28 | 30 | 157.50 | 0 | 0.00 | 163.50 | 30 | 5,481 | 0.55% |
|
| 2023/04/27 | 1.1 | 158.75 | 31 | 158.29 | 160.00 | -29.9 | 5,404 | -0.55% |
|
| 2023/04/26 | 5 | 160.50 | 5 | 160.50 | 160.00 | 0 | 5,480 | 0.00% |
|
| 2023/04/24 | 1.1 | 170.07 | 0 | 0.00 | 170.50 | 1.1 | 5,698 | 0.02% |
|
| 2023/04/21 | 0 | 0.00 | 1 | 170.00 | 169.00 | -1 | 5,933 | -0.02% |
|
| 2023/04/20 | 0.1 | 176.00 | 0 | 0.00 | 173.00 | 0.1 | 6,205 | 0.00% |
|
| 2023/04/19 | 0.1 | 178.00 | 0 | 0.00 | 176.00 | 0.1 | 6,377 | 0.00% |
|
| 2023/04/18 | 8 | 184.50 | 8 | 187.50 | 182.00 | 0 | 6,430 | 0.00% |
|
| 2023/04/17 | 0 | 0.00 | 2 | 185.00 | 185.50 | -2 | 6,424 | -0.03% |
|
| 2023/04/14 | 0.1 | 182.27 | 0 | 0.00 | 183.00 | 0.1 | 6,413 | 0.00% |
|
| 2023/04/13 | 0 | 0.00 | 1 | 184.50 | 182.00 | -1 | 6,426 | -0.02% |
|
| 2023/04/12 | 0 | 0.00 | 0.1 | 184.50 | 183.50 | -0.1 | 6,422 | 0.00% |
|
| 2023/04/11 | 0.1 | 185.50 | 6 | 183.50 | 184.50 | -5.9 | 6,426 | -0.09% |
|
| 2023/04/10 | 2.2 | 183.09 | 0 | 0.00 | 185.00 | 2.2 | 6,388 | 0.03% |
|
| 2023/04/07 | 1 | 183.00 | 0 | 0.00 | 182.00 | 1 | 6,379 | 0.02% |
|
| 2023/04/06 | 11 | 184.32 | 0 | 0.00 | 184.50 | 11 | 6,335 | 0.17% |
|
| 2023/03/30 | 3 | 181.00 | 20 | 179.00 | 181.50 | -17 | 6,254 | -0.27% |
|
| 2023/03/29 | 5.1 | 183.80 | 3 | 182.00 | 178.50 | 2.1 | 6,181 | 0.03% |
|
| 2023/03/28 | 20 | 185.50 | 20.5 | 181.55 | 186.00 | -0.5 | 5,953 | -0.01% |
|
| 2023/03/27 | 28.1 | 183.29 | 20 | 180.63 | 181.00 | 8.1 | 5,780 | 0.14% |
|
| 2023/03/24 | 7 | 178.64 | 0 | 0.00 | 179.50 | 7 | 5,711 | 0.12% |
|
| 2023/03/20 | 0.1 | 172.00 | 10 | 173.00 | 171.00 | -10 | 5,601 | -0.18% |
|
| 2023/03/17 | 0.1 | 168.00 | 0.1 | 168.00 | 168.00 | -0.1 | 5,550 | 0.00% |
|
| 2023/03/16 | 0 | 0.00 | 2 | 166.97 | 165.50 | -2 | 5,513 | -0.04% |
|
| 2023/03/14 | 1 | 162.50 | 2 | 164.00 | 162.50 | -1 | 5,550 | -0.02% |
|
| 2023/03/13 | 1 | 163.00 | 1 | 163.00 | 165.00 | 0 | 5,584 | 0.00% |
|
| 2023/03/10 | 10 | 165.00 | 10 | 165.50 | 164.50 | 0 | 5,589 | 0.00% |
|
| 2023/03/09 | 0.1 | 176.00 | 0 | 0.00 | 174.00 | 0.1 | 5,537 | 0.00% |
|
| 2023/03/08 | 0 | 0.00 | 1 | 177.00 | 176.50 | -1 | 5,521 | -0.02% |
|
| 2023/03/07 | 11 | 173.95 | 11 | 175.64 | 173.00 | 0 | 5,514 | 0.00% |
|
| 2023/03/06 | 10 | 175.50 | 0 | 0.00 | 175.50 | 10 | 5,485 | 0.18% |
|
| 2023/03/03 | 1 | 168.00 | 0 | 0.00 | 167.00 | 1 | 5,445 | 0.02% |
|
| 2023/03/02 | 1 | 165.00 | 1 | 167.00 | 167.00 | 0 | 5,562 | 0.00% |
|
| 2023/03/01 | 1 | 164.00 | 5 | 166.20 | 166.50 | -4 | 5,585 | -0.07% |
|
| 2023/02/23 | 0.1 | 175.00 | 0 | 0.00 | 174.50 | 0.1 | 5,504 | 0.00% |
|
| 2023/02/22 | 2 | 171.75 | 1 | 174.00 | 172.00 | 1 | 5,511 | 0.02% |
|
| 2023/02/21 | 4 | 177.00 | 0 | 0.00 | 177.00 | 4 | 5,501 | 0.07% |
|
| 2023/02/20 | 0 | 178.00 | 4 | 175.88 | 178.00 | -4 | 5,513 | -0.07% |
|
| 2023/02/17 | 4 | 173.00 | 0 | 0.00 | 173.00 | 4 | 5,504 | 0.07% |
|
| 2023/02/16 | 6 | 171.83 | 1 | 172.50 | 171.00 | 5 | 5,525 | 0.09% |
|
| 2023/02/15 | 1 | 173.50 | 1 | 172.50 | 173.00 | 0 | 5,596 | 0.00% |
|
| 2023/02/13 | 1 | 167.00 | 1 | 170.00 | 169.00 | 0 | 5,559 | 0.00% |
|
| 2023/02/10 | 6 | 165.59 | 8 | 164.75 | 171.00 | -2 | 5,535 | -0.04% |
|
| 2023/02/08 | 2 | 174.00 | 0 | 0.00 | 175.50 | 2 | 5,338 | 0.04% |
|
| 2023/02/07 | 0.1 | 174.00 | 0 | 0.00 | 173.00 | 0.1 | 5,296 | 0.00% |
|
| 2023/02/06 | 2 | 180.50 | 0 | 0.00 | 176.00 | 2 | 5,253 | 0.04% |
|
| 2023/02/03 | 4 | 186.25 | 0 | 0.00 | 183.00 | 4 | 5,302 | 0.08% |
|
| 2023/02/02 | 12 | 191.67 | 0 | 0.00 | 187.50 | 12 | 5,419 | 0.22% |
|
| 2023/02/01 | 2 | 187.00 | 2 | 191.50 | 191.50 | 0 | 5,543 | 0.00% |
|
| 2023/01/31 | 1.1 | 191.46 | 1 | 192.00 | 192.00 | 0.1 | 5,462 | 0.00% |
|
| 2023/01/30 | 10.1 | 185.08 | 10 | 195.00 | 194.00 | 0.1 | 5,495 | 0.00% |
|
| 2023/01/17 | 0 | 0.00 | 2 | 180.00 | 180.00 | -2 | 5,448 | -0.04% |
|
| 2023/01/16 | 1 | 176.00 | 4 | 176.38 | 179.00 | -3 | 5,451 | -0.06% |
|
| 2023/01/12 | 1 | 181.50 | 0 | 0.00 | 183.50 | 1 | 5,283 | 0.02% |
|
| 2023/01/11 | 27 | 178.24 | 27 | 183.00 | 183.00 | 0 | 5,164 | 0.00% |
|
| 2023/01/10 | 0 | 0.00 | 2.7 | 172.85 | 176.00 | -2.7 | 5,045 | -0.05% |
|
| 2023/01/09 | 0 | 0.00 | 10 | 169.30 | 170.50 | -10 | 4,797 | -0.21% |
|
| 2023/01/06 | 0 | 0.00 | 1 | 150.00 | 155.00 | -1 | 4,662 | -0.02% |
|
| 2023/01/05 | 1.1 | 149.00 | 1 | 151.50 | 146.00 | 0.1 | 4,635 | 0.00% |
|
| 2023/01/03 | 0 | 143.00 | 1 | 141.50 | 143.00 | -1 | 4,716 | -0.02% |
|
| 2022/12/28 | 1 | 140.00 | 0 | 0.00 | 140.00 | 1 | 5,058 | 0.02% |
|
| 2022/12/26 | 0.1 | 137.50 | 0 | 0.00 | 135.50 | 0.1 | 5,085 | 0.00% |
|
| 2022/12/22 | 0.1 | 138.50 | 0 | 0.00 | 137.50 | 0.1 | 5,241 | 0.00% |
|
| 2022/12/21 | 0 | 0.00 | 1 | 136.50 | 136.00 | -1 | 5,285 | -0.02% |
|
| 2022/12/19 | 1 | 147.00 | 0 | 0.00 | 146.50 | 1 | 5,304 | 0.02% |
|
| 2022/12/14 | 3 | 151.67 | 2 | 153.00 | 154.00 | 1 | 5,419 | 0.02% |
|
| 2022/12/13 | 1 | 150.50 | 1 | 153.00 | 148.50 | 0 | 5,411 | 0.00% |
|
| 2022/12/12 | 8 | 150.50 | 0 | 0.00 | 150.50 | 8 | 5,371 | 0.15% |
|
| 2022/12/09 | 4 | 150.50 | 0 | 0.00 | 149.50 | 4 | 5,376 | 0.07% |
|
| 2022/12/08 | 2 | 151.00 | 0 | 0.00 | 150.50 | 2 | 5,383 | 0.04% |
|
| 2022/12/07 | 3 | 154.50 | 0 | 0.00 | 151.50 | 3 | 5,378 | 0.06% |
|
| 2022/12/06 | 1 | 161.00 | 0 | 0.00 | 157.50 | 1 | 5,334 | 0.02% |
|
| 2022/12/02 | 1 | 163.00 | 2 | 166.00 | 164.50 | -1 | 5,278 | -0.02% |
|
| 2022/12/01 | 1 | 162.00 | 1 | 160.00 | 162.50 | 0 | 5,249 | 0.00% |
|
| 2022/11/30 | 0 | 0.00 | 2 | 157.00 | 156.00 | -2 | 5,218 | -0.04% |
|
| 2022/11/29 | 2 | 154.00 | 0 | 0.00 | 155.00 | 2 | 5,224 | 0.04% |
|
| 2022/11/28 | 1 | 158.50 | 3.1 | 159.66 | 159.50 | -2.1 | 5,255 | -0.04% |
|
| 2022/11/24 | 16 | 160.19 | 18 | 162.58 | 162.50 | -2 | 5,463 | -0.04% |
|
| 2022/11/23 | 2 | 158.00 | 1 | 156.50 | 157.00 | 1 | 5,314 | 0.02% |
|
| 2022/11/22 | 2 | 153.25 | 0 | 0.00 | 153.50 | 2 | 5,319 | 0.04% |
|
| 2022/11/18 | 0 | 0.00 | 0.1 | 157.00 | 156.00 | -0.1 | 5,325 | 0.00% |
|
| 2022/11/16 | 0 | 0.00 | 7 | 153.00 | 156.00 | -7 | 5,273 | -0.13% |
|
| 2022/11/15 | 1 | 154.00 | 1 | 152.00 | 154.50 | 0 | 5,199 | 0.00% |
|
| 2022/11/14 | 0 | 0.00 | 1 | 150.50 | 152.00 | -1 | 5,180 | -0.02% |
|
| 2022/11/11 | 2 | 150.50 | 2 | 150.75 | 146.50 | 0 | 5,134 | 0.00% |
|
| 2022/11/10 | 1 | 139.00 | 1 | 141.50 | 142.00 | 0 | 5,007 | 0.00% |
|
| 2022/11/08 | 2 | 133.50 | 0 | 0.00 | 134.00 | 2 | 4,925 | 0.04% |
|
| 2022/11/04 | 0 | 0.00 | 1 | 128.00 | 128.50 | -1 | 4,849 | -0.02% |
|
| 2022/11/03 | 0 | 0.00 | 0 | 125.50 | 129.50 | 0 | 4,785 | 0.00% |
|
| 2022/10/31 | 11 | 114.05 | 6 | 115.25 | 122.00 | 5 | 4,630 | 0.11% |
|
| 2022/10/28 | 1 | 107.50 | 1 | 109.50 | 114.00 | 0 | 4,484 | 0.00% |
|
| 2022/10/26 | 1 | 115.00 | 1 | 116.00 | 115.00 | 0 | 4,321 | 0.00% |
|
| 2022/10/25 | 1.1 | 115.57 | 0 | 0.00 | 115.00 | 1.1 | 4,258 | 0.02% |
|
| 2022/10/21 | 0 | 123.00 | 0 | 0.00 | 121.50 | 0 | 4,304 | 0.00% |
|
| 2022/10/18 | 0 | 0.00 | 6 | 126.75 | 128.00 | -6 | 4,502 | -0.13% |
|
| 2022/10/17 | 1 | 129.00 | 49 | 129.05 | 131.50 | -48 | 4,413 | -1.09% |
|
| 2022/10/13 | 1 | 123.00 | 1 | 123.50 | 123.00 | 0 | 4,393 | 0.00% |
|
| 2022/10/11 | 3 | 122.33 | 8 | 119.13 | 119.00 | -5 | 4,282 | -0.12% |
|
| 2022/10/07 | 7 | 128.86 | 2 | 129.00 | 127.00 | 5 | 4,233 | 0.12% |
|
| 2022/10/06 | 19 | 130.82 | 17 | 130.03 | 131.50 | 2 | 4,182 | 0.05% |
|
| 2022/10/05 | 2 | 130.00 | 0 | 0.00 | 140.00 | 2 | 3,972 | 0.05% |
|
| 2022/10/04 | 2 | 128.00 | 1 | 128.00 | 127.50 | 1 | 3,964 | 0.03% |
|
| 2022/10/03 | 1 | 122.50 | 1 | 123.50 | 123.50 | 0 | 3,958 | 0.00% |
|
| 2022/09/30 | 2 | 118.75 | 6 | 121.17 | 123.50 | -4 | 3,964 | -0.10% |
|
| 2022/09/29 | 2 | 123.25 | 1 | 132.00 | 123.00 | 1 | 3,916 | 0.03% |
|
| 2022/09/28 | 2 | 128.25 | 0 | 0.00 | 126.00 | 2 | 3,929 | 0.05% |
|
| 2022/09/27 | 1 | 135.50 | 0 | 0.00 | 136.00 | 1 | 3,895 | 0.03% |
|
| 2022/09/26 | 8 | 135.50 | 0 | 0.00 | 135.50 | 8 | 3,919 | 0.20% |
|
| 2022/09/23 | 1 | 143.50 | 0 | 0.00 | 144.00 | 1 | 3,936 | 0.03% |
|
| 2022/09/22 | 2 | 145.25 | 1 | 146.00 | 146.00 | 1 | 3,865 | 0.03% |
|
| 2022/09/21 | 0.1 | 154.50 | 0 | 0.00 | 155.00 | 0.1 | 3,778 | 0.00% |
|
| 2022/09/15 | 0.1 | 165.50 | 0 | 0.00 | 163.50 | 0.1 | 3,800 | 0.00% |
|
| 2022/09/14 | 0 | 0.00 | 1 | 162.50 | 162.50 | -1 | 3,815 | -0.03% |
|
| 2022/09/12 | 0 | 0.00 | 0.1 | 167.00 | 166.00 | -0.1 | 3,850 | 0.00% |
|
| 2022/09/08 | 0 | 163.00 | 0 | 0.00 | 163.00 | 0 | 3,871 | 0.00% |
|
| 2022/09/05 | 0.1 | 162.50 | 3 | 162.00 | 161.00 | -2.9 | 3,918 | -0.07% |
|
| 2022/09/02 | 3 | 166.00 | 1 | 164.50 | 165.00 | 2 | 3,940 | 0.05% |
|
| 2022/09/01 | 1 | 173.00 | 1 | 175.00 | 167.00 | 0 | 3,896 | 0.00% |
|
| 2022/08/31 | 14 | 175.68 | 23 | 173.98 | 178.50 | -9 | 3,774 | -0.24% |
|
| 2022/08/30 | 0 | 0.00 | 3 | 163.50 | 162.50 | -3 | 3,705 | -0.08% |
|
| 2022/08/29 | 3 | 161.50 | 0 | 0.00 | 160.50 | 3 | 3,759 | 0.08% |
|
| 2022/08/26 | 3 | 170.50 | 1 | 173.50 | 169.50 | 2 | 3,908 | 0.05% |
|
| 2022/08/25 | 1 | 167.50 | 0 | 0.00 | 167.50 | 1 | 3,921 | 0.03% |
|
| 2022/08/22 | 2 | 170.25 | 1 | 173.00 | 170.00 | 1 | 4,325 | 0.02% |
|
| 2022/08/18 | 2 | 172.00 | 0 | 0.00 | 170.00 | 2 | 4,416 | 0.05% |
|
| 2022/08/15 | 2 | 176.00 | 1 | 173.50 | 176.50 | 1 | 4,347 | 0.02% |
|
| 2022/08/10 | 1 | 162.00 | 0 | 0.00 | 162.00 | 1 | 4,311 | 0.02% |
|
| 2022/08/04 | 1 | 160.00 | 11 | 158.86 | 161.00 | -10 | 4,311 | -0.23% |
|
| 2022/08/03 | 0 | 0.00 | 10 | 157.00 | 157.00 | -10 | 4,263 | -0.23% |
|
| 2022/08/01 | 11 | 156.00 | 0 | 0.00 | 158.50 | 11 | 4,240 | 0.26% |
|
| 2022/07/29 | 1 | 158.50 | 0 | 0.00 | 159.00 | 1 | 4,244 | 0.02% |
|
| 2022/07/28 | 0 | 0.00 | 14 | 154.86 | 157.00 | -14 | 4,189 | -0.33% |
|
| 2022/07/27 | 6 | 152.25 | 5.4 | 152.70 | 153.00 | 0.6 | 4,114 | 0.02% |
|
| 2022/07/26 | 3 | 169.50 | 1 | 172.50 | 168.50 | 2 | 3,994 | 0.05% |
|
| 2022/07/25 | 2 | 179.00 | 0 | 0.00 | 179.50 | 2 | 4,059 | 0.05% |
|
| 2022/07/21 | 2 | 184.50 | 2.1 | 186.86 | 188.50 | -0.1 | 4,019 | 0.00% |
|
| 2022/07/20 | 0 | 0.00 | 1 | 182.00 | 181.00 | -1 | 3,960 | -0.03% |
|
| 2022/07/19 | 0 | 0.00 | 1 | 180.50 | 179.00 | -1 | 3,951 | -0.03% |
|
| 2022/07/18 | 6 | 176.50 | 6 | 177.33 | 178.00 | 0 | 3,977 | 0.00% |
|
| 2022/07/14 | 2.1 | 172.76 | 0 | 0.00 | 174.50 | 2.1 | 3,970 | 0.05% |
|
| 2022/07/13 | 10 | 167.50 | 0 | 0.00 | 166.50 | 10 | 3,941 | 0.25% |
|
| 2022/07/12 | 1 | 163.00 | 2 | 162.25 | 165.00 | -1 | 3,903 | -0.03% |
|
| 2022/07/06 | 0.1 | 166.00 | 0 | 0.00 | 161.50 | 0.1 | 3,713 | 0.00% |
|
| 2022/07/05 | 0 | 0.00 | 0.1 | 180.00 | 178.00 | -0.1 | 3,657 | 0.00% |
|
| 2022/07/04 | 1 | 176.99 | 4 | 181.13 | 173.50 | -3 | 3,675 | -0.08% |
|
| 2022/07/01 | 35 | 188.69 | 0 | 0.00 | 185.50 | 35 | 3,694 | 0.95% |
|
| 2022/06/27 | 0.1 | 210.00 | 1 | 210.00 | 209.00 | -0.9 | 3,814 | -0.02% |
|
| 2022/06/23 | 0 | 0.00 | 5 | 202.00 | 200.50 | -5 | 3,808 | -0.13% |
|
| 2022/06/20 | 0 | 0.00 | 0.1 | 203.00 | 203.00 | -0.1 | 3,800 | 0.00% |
|
| 2022/06/17 | 0.1 | 204.61 | 0 | 0.00 | 203.00 | 0.1 | 3,753 | 0.00% |
|
| 2022/06/16 | 0 | 0.00 | 1 | 222.00 | 212.00 | -1 | 3,709 | -0.03% |
|
| 2022/06/14 | 4 | 209.88 | 5 | 211.40 | 218.00 | -1 | 3,700 | -0.03% |
|
| 2022/06/13 | 3.1 | 220.11 | 0 | 0.00 | 215.00 | 3.1 | 3,654 | 0.08% |
|
| 2022/06/10 | 1 | 221.00 | 3 | 225.83 | 228.00 | -2 | 3,624 | -0.06% |
|
| 2022/06/09 | 2.1 | 223.84 | 1 | 222.50 | 225.00 | 1.1 | 3,603 | 0.03% |
|
| 2022/06/08 | 3 | 224.50 | 1.3 | 223.62 | 223.00 | 1.7 | 3,583 | 0.05% |
|
| 2022/06/07 | 3 | 229.00 | 3 | 229.67 | 228.00 | 0 | 3,544 | 0.00% |
|
| 2022/06/06 | 3 | 234.00 | 32 | 230.42 | 234.00 | -29 | 3,492 | -0.83% |
|
| 2022/06/02 | 0 | 0.00 | 14 | 222.50 | 221.00 | -14 | 3,334 | -0.42% |
|
| 2022/06/01 | 0 | 0.00 | 29 | 226.88 | 227.00 | -29 | 3,312 | -0.88% |
|
| 2022/05/31 | 37.1 | 226.26 | 8 | 221.56 | 225.00 | 29.1 | 3,214 | 0.90% |
|
| 2022/05/30 | 21 | 220.12 | 3 | 217.17 | 218.00 | 18 | 3,035 | 0.59% |
|
| 2022/05/27 | 27 | 215.22 | 0 | 0.00 | 217.00 | 27 | 2,889 | 0.93% |
|
| 2022/05/25 | 1 | 193.61 | 1 | 196.00 | 195.50 | 0 | 2,785 | 0.00% |
|
| 2022/05/20 | 0 | 200.00 | 0 | 0.00 | 200.00 | 0 | 2,805 | 0.00% |
|
| 2022/05/19 | 2 | 196.00 | 2 | 199.00 | 198.50 | 0 | 2,822 | 0.00% |
|
| 2022/05/18 | 0 | 0.00 | 0 | 205.50 | 205.50 | 0 | 2,792 | 0.00% |
|
| 2022/05/17 | 0 | 0.00 | 1.1 | 203.43 | 205.00 | -1.1 | 2,753 | -0.04% |
|
| 2022/05/16 | 2.1 | 197.05 | 1 | 196.50 | 196.50 | 1.1 | 2,736 | 0.04% |
|
| 2022/05/10 | 0.1 | 192.00 | 0 | 0.00 | 193.50 | 0.1 | 2,910 | 0.00% |
|
| 2022/05/06 | 1.2 | 193.04 | 1 | 191.50 | 198.50 | 0.2 | 2,896 | 0.01% |
|
| 2022/05/05 | 0 | 198.83 | 11 | 198.45 | 198.50 | -11 | 2,864 | -0.38% |
|
| 2022/05/04 | 1 | 193.50 | 0 | 0.00 | 193.50 | 1 | 2,809 | 0.04% |
|
| 2022/05/03 | 0 | 0.00 | 16 | 195.50 | 195.00 | -16 | 2,752 | -0.58% |
|
| 2022/04/29 | 3.1 | 201.60 | 2 | 200.00 | 195.50 | 1.1 | 2,666 | 0.04% |
|
| 2022/04/28 | 1.1 | 211.14 | 1 | 213.00 | 211.00 | 0.1 | 2,515 | 0.00% |
|
| 2022/04/26 | 5 | 218.00 | 1 | 216.00 | 217.00 | 4 | 2,525 | 0.16% |
|
| 2022/04/20 | 1 | 226.00 | 0 | 0.00 | 228.00 | 1 | 2,561 | 0.04% |
|
| 2022/04/19 | 1 | 230.00 | 0 | 0.00 | 228.50 | 1 | 2,616 | 0.04% |
|
| 2022/04/18 | 0 | 0.00 | 1 | 227.00 | 226.00 | -1 | 2,646 | -0.04% |
|
| 2022/04/13 | 0 | 0.00 | 0.1 | 235.50 | 237.50 | -0.1 | 2,765 | 0.00% |
|
| 2022/04/11 | 10.3 | 236.01 | 0 | 0.00 | 233.00 | 10.3 | 2,837 | 0.36% |
|
| 2022/04/08 | 5 | 241.70 | 2 | 240.50 | 240.50 | 3 | 2,810 | 0.11% |
|
| 2022/04/07 | 7 | 252.21 | 1 | 243.00 | 243.00 | 6 | 2,792 | 0.21% |
|
| 2022/04/06 | 1 | 257.50 | 0 | 0.00 | 258.00 | 1 | 2,719 | 0.04% |
|
| 2022/04/01 | 10 | 258.65 | 10 | 261.50 | 263.00 | 0 | 2,668 | 0.00% |
|
| 2022/03/31 | 1 | 268.98 | 1 | 266.00 | 266.00 | 0 | 2,618 | 0.00% |
|
| 2022/03/24 | 0 | 0.00 | 2 | 292.00 | 293.00 | -2 | 2,506 | -0.08% |
|
| 2022/03/23 | 0 | 0.00 | 1 | 293.50 | 292.50 | -1 | 2,546 | -0.04% |
|
| 2022/03/17 | 1 | 295.00 | 0 | 0.00 | 296.50 | 1 | 2,857 | 0.03% |
|
| 2022/03/14 | 1 | 290.00 | 0 | 0.00 | 289.00 | 1 | 3,050 | 0.03% |
|
| 2022/03/11 | 1 | 289.00 | 0.2 | 291.50 | 290.50 | 0.8 | 3,074 | 0.03% |
|
| 2022/03/09 | 4 | 285.13 | 4 | 284.25 | 286.50 | 0 | 3,078 | 0.00% |
|
| 2022/03/03 | 0 | 0.00 | 0.1 | 315.00 | 310.50 | -0.1 | 3,325 | 0.00% |
|
| 2022/03/02 | 0 | 0.00 | 4 | 310.00 | 309.50 | -4 | 3,340 | -0.12% |
|
| 2022/02/24 | 0 | 0.00 | 2 | 302.50 | 302.50 | -2 | 3,345 | -0.06% |
|
| 2022/02/23 | 0 | 0.00 | 0 | 311.50 | 310.50 | 0 | 3,342 | 0.00% |
|
| 2022/02/22 | 0.1 | 308.50 | 0 | 0.00 | 310.00 | 0.1 | 3,353 | 0.00% |
|
| 2022/02/15 | 1 | 308.00 | 1 | 310.00 | 308.00 | 0 | 3,405 | 0.00% |
|
| 2022/02/14 | 2 | 311.75 | 0 | 0.00 | 312.50 | 2 | 3,376 | 0.06% |
|
| 2022/02/11 | 2.2 | 321.47 | 2 | 321.75 | 320.00 | 0.2 | 3,274 | 0.00% |
|
| 2022/02/08 | 1.1 | 343.00 | 1 | 343.00 | 343.00 | 0.1 | 3,174 | 0.00% |
|
| 2022/01/26 | 0 | 0.00 | 0 | 345.00 | 335.50 | 0 | 3,278 | 0.00% |
|
| 2022/01/25 | 1 | 335.50 | 0 | 0.00 | 336.00 | 1 | 3,345 | 0.03% |
|
| 2022/01/24 | 1 | 330.00 | 0.1 | 341.69 | 343.50 | 0.9 | 3,423 | 0.03% |
|
| 2022/01/12 | 2 | 333.00 | 1 | 336.88 | 337.00 | 1 | 3,739 | 0.03% |
|
| 2022/01/11 | 1.1 | 345.45 | 0 | 0.00 | 343.00 | 1.1 | 3,665 | 0.03% |
|
| 2022/01/10 | 1 | 351.00 | 0 | 0.00 | 354.50 | 1 | 3,617 | 0.03% |
|
| 2022/01/07 | 4 | 359.13 | 2 | 355.00 | 355.00 | 2 | 3,593 | 0.06% |
|
| 2022/01/06 | 10.1 | 377.98 | 3 | 378.50 | 375.00 | 7.1 | 3,528 | 0.20% |
|
| 2022/01/05 | 1 | 385.00 | 15 | 385.67 | 385.50 | -14 | 3,486 | -0.40% |
|
| 2022/01/03 | 10 | 378.50 | 0 | 0.00 | 372.00 | 10 | 3,396 | 0.29% |
|
| 2021/12/30 | 0 | 0.00 | 258 | 373.92 | 374.50 | -258 | 3,401 | -7.59% |
大賣/鉅額交易
|
| 2021/12/29 | 0 | 372.50 | 330.1 | 371.89 | 371.00 | -330 | 3,393 | -9.72% |
大賣/鉅額交易
|
| 2021/12/28 | 0 | 0.00 | 511 | 371.87 | 371.50 | -511 | 3,407 | -15.00% |
大賣/鉅額交易
|
| 2021/12/27 | 0 | 0.00 | 434 | 371.48 | 371.00 | -434 | 3,415 | -12.71% |
大賣/鉅額交易
|
| 2021/12/24 | 1 | 370.00 | 303 | 371.45 | 370.00 | -302 | 3,423 | -8.82% |
大賣/鉅額交易
|
| 2021/12/23 | 0 | 372.50 | 0 | 0.00 | 372.50 | 0 | 3,422 | 0.00% |
|
| 2021/12/21 | 0 | 0.00 | 763 | 374.25 | 380.00 | -763 | 3,471 | -21.98% |
大賣/鉅額交易
|
| 2021/12/20 | 2.1 | 365.62 | 31 | 370.00 | 367.00 | -28.9 | 3,446 | -0.84% |
|
| 2021/12/17 | 1 | 376.00 | 119 | 375.52 | 376.00 | -118 | 3,419 | -3.45% |
大賣/鉅額交易
|
| 2021/12/16 | 1 | 383.99 | 3 | 384.33 | 383.00 | -2 | 3,391 | -0.06% |
|
| 2021/12/15 | 20.1 | 390.40 | 16 | 380.69 | 380.50 | 4.1 | 3,368 | 0.12% |
|
| 2021/12/14 | 0 | 0.00 | 1 | 385.00 | 385.00 | -1 | 3,329 | -0.03% |
|
| 2021/12/13 | 4 | 382.00 | 43 | 385.16 | 382.50 | -39 | 3,263 | -1.20% |
|
| 2021/12/10 | 5 | 371.70 | 32 | 372.72 | 374.00 | -27 | 3,130 | -0.86% |
|
| 2021/12/09 | 4 | 366.30 | 437.1 | 369.38 | 377.00 | -433.1 | 3,055 | -14.17% |
大賣/鉅額交易
|
| 2021/12/08 | 2 | 360.50 | 5 | 364.00 | 362.00 | -3 | 2,991 | -0.10% |
|
| 2021/12/07 | 4 | 361.63 | 0 | 0.00 | 362.00 | 4 | 2,961 | 0.14% |
|
| 2021/12/03 | 0 | 0.00 | 2 | 355.75 | 355.50 | -2 | 2,979 | -0.07% |
|
| 2021/12/02 | 1 | 346.50 | 0 | 0.00 | 352.00 | 1 | 3,000 | 0.03% |
|
| 2021/12/01 | 2 | 356.50 | 2 | 359.00 | 358.00 | 0 | 3,036 | 0.00% |
|
| 2021/11/30 | 0 | 0.00 | 4.1 | 368.01 | 362.50 | -4.1 | 3,072 | -0.13% |
|
| 2021/11/29 | 1 | 358.00 | 21.4 | 363.73 | 364.50 | -20.4 | 3,017 | -0.68% |
|
| 2021/11/26 | 3 | 341.00 | 0 | 0.00 | 340.50 | 3 | 2,913 | 0.10% |
|
| 2021/11/25 | 1 | 360.50 | 1.1 | 351.18 | 351.00 | -0.1 | 2,917 | 0.00% |
|
| 2021/11/24 | 0 | 0.00 | 3 | 363.00 | 356.00 | -3 | 2,905 | -0.10% |
|
| 2021/11/23 | 2 | 359.25 | 0 | 0.00 | 353.50 | 2 | 2,883 | 0.07% |
|
| 2021/11/22 | 0 | 357.00 | 0 | 0.00 | 356.00 | 0 | 2,874 | 0.00% |
|
| 2021/11/19 | 0 | 352.00 | 0 | 0.00 | 351.50 | 0 | 2,886 | 0.00% |
|
| 2021/11/18 | 1 | 351.00 | 0 | 0.00 | 352.50 | 1 | 2,902 | 0.03% |
|
| 2021/11/17 | 1 | 366.38 | 1 | 361.00 | 361.00 | 0 | 2,905 | 0.00% |
|
| 2021/11/16 | 0 | 357.50 | 4 | 359.00 | 357.50 | -4 | 2,909 | -0.14% |
|
| 2021/11/11 | 0 | 349.00 | 0 | 0.00 | 348.00 | 0 | 2,935 | 0.00% |
|
| 2021/11/09 | 0 | 0.00 | 0.1 | 349.00 | 349.00 | -0.1 | 3,001 | 0.00% |
|
| 2021/11/08 | 0.1 | 350.50 | 0 | 0.00 | 347.00 | 0.1 | 3,013 | 0.00% |
|
| 2021/11/05 | 0 | 353.50 | 0.1 | 354.00 | 356.00 | -0.1 | 2,990 | 0.00% |
|
| 2021/11/04 | 0 | 0.00 | 2 | 351.01 | 354.00 | -2 | 2,994 | -0.07% |
|
| 2021/11/03 | 0 | 0.00 | 1.1 | 356.55 | 358.00 | -1.1 | 2,962 | -0.04% |
|
| 2021/11/02 | 1 | 350.42 | 0 | 0.00 | 346.50 | 1 | 2,937 | 0.03% |
|
| 2021/10/29 | 1 | 356.50 | 7.3 | 355.58 | 357.50 | -6.3 | 2,823 | -0.22% |
|
| 2021/10/28 | 1 | 330.00 | 2 | 326.00 | 325.00 | -1 | 2,515 | -0.04% |
|
| 2021/10/25 | 1 | 300.54 | 0 | 0.00 | 300.00 | 1 | 2,643 | 0.04% |
|
| 2021/10/22 | 1 | 305.50 | 0 | 0.00 | 305.00 | 1 | 2,734 | 0.04% |
|
| 2021/10/15 | 0.1 | 304.00 | 0 | 304.50 | 304.00 | 0 | 2,889 | 0.00% |
|
| 2021/10/13 | 1 | 298.00 | 0 | 0.00 | 295.50 | 1 | 2,955 | 0.03% |
|
| 2021/10/07 | 0 | 0.00 | 0 | 311.50 | 311.50 | 0 | 3,154 | 0.00% |
|
| 2021/10/04 | 1 | 298.00 | 1 | 297.00 | 297.00 | 0 | 3,320 | 0.00% |
|
| 2021/10/01 | 1.1 | 306.98 | 1 | 303.00 | 303.50 | 0.1 | 3,343 | 0.00% |
|
| 2021/09/30 | 1 | 302.00 | 0 | 0.00 | 310.00 | 1 | 3,377 | 0.03% |
|
| 2021/09/29 | 0.1 | 302.31 | 1.1 | 302.02 | 301.50 | -1 | 3,393 | -0.03% |
|
| 2021/09/15 | 0.1 | 318.50 | 0 | 0.00 | 316.00 | 0.1 | 3,745 | 0.00% |
|
| 2021/09/14 | 0 | 0.00 | 0.1 | 321.00 | 320.50 | -0.1 | 3,785 | 0.00% |
|
| 2021/09/13 | 2.1 | 320.60 | 1 | 323.00 | 319.00 | 1.1 | 3,835 | 0.03% |
|
| 2021/09/10 | 0 | 0.00 | 0.1 | 333.50 | 334.00 | -0.1 | 3,807 | 0.00% |
|
| 2021/09/09 | 1 | 328.00 | 0 | 0.00 | 327.50 | 1 | 3,861 | 0.03% |
|
| 2021/09/08 | 1.1 | 326.14 | 0 | 0.00 | 326.50 | 1.1 | 3,895 | 0.03% |
|
| 2021/09/07 | 2 | 340.02 | 1 | 348.00 | 339.00 | 1 | 3,929 | 0.03% |
|
| 2021/09/06 | 1.1 | 355.86 | 3 | 356.17 | 355.00 | -1.9 | 3,984 | -0.05% |
|
| 2021/09/03 | 0 | 0.00 | 1 | 350.00 | 351.00 | -1 | 4,103 | -0.02% |
|
| 2021/09/02 | 0.1 | 341.50 | 0.1 | 340.00 | 340.00 | 0 | 4,294 | 0.00% |
|
| 2021/09/01 | 0 | 0.00 | 2 | 341.25 | 344.00 | -2 | 4,272 | -0.05% |
|
| 2021/08/31 | 2 | 328.75 | 0 | 0.00 | 330.50 | 2 | 4,243 | 0.05% |
|
| 2021/08/30 | 0 | 0.00 | 1 | 327.00 | 327.50 | -1 | 4,231 | -0.02% |
|
| 2021/08/27 | 0 | 0.00 | 1 | 328.00 | 325.00 | -1 | 4,231 | -0.02% |
|
| 2021/08/25 | 2.1 | 322.08 | 0 | 0.00 | 328.00 | 2.1 | 4,264 | 0.05% |
|
| 2021/08/24 | 0 | 0.00 | 0.1 | 322.00 | 319.50 | -0.1 | 4,280 | 0.00% |
|
| 2021/08/23 | 0.1 | 319.50 | 0.5 | 322.00 | 321.00 | -0.5 | 4,264 | -0.01% |
|
| 2021/08/20 | 5.1 | 314.29 | 2 | 312.50 | 310.00 | 3.1 | 4,262 | 0.07% |
|
| 2021/08/16 | 5 | 321.10 | 1 | 323.00 | 321.00 | 4 | 4,328 | 0.09% |
|
| 2021/08/13 | 1.1 | 335.90 | 0 | 0.00 | 331.50 | 1.1 | 4,375 | 0.02% |
|
| 2021/08/12 | 2 | 342.75 | 2 | 342.50 | 343.50 | 0 | 4,419 | 0.00% |
|
| 2021/08/11 | 1 | 337.00 | 0.1 | 336.50 | 335.50 | 1 | 4,443 | 0.02% |
|
| 2021/08/10 | 1 | 338.50 | 1 | 337.00 | 337.00 | 0 | 4,482 | 0.00% |
|
| 2021/08/09 | 0 | 340.00 | 4 | 341.75 | 338.00 | -4 | 4,528 | -0.09% |
|
| 2021/08/06 | 2 | 348.50 | 0 | 0.00 | 348.50 | 2 | 4,603 | 0.04% |
|
| 2021/08/05 | 2 | 349.25 | 0 | 0.00 | 350.00 | 2 | 4,629 | 0.04% |
|
| 2021/08/04 | 2 | 339.00 | 0.2 | 339.33 | 337.00 | 1.9 | 4,707 | 0.04% |
|
| 2021/08/03 | 1 | 335.00 | 1 | 336.50 | 336.50 | 0 | 4,743 | 0.00% |
|
| 2021/08/02 | 3.1 | 344.42 | 3 | 340.00 | 338.50 | 0.1 | 4,717 | 0.00% |
|
| 2021/07/30 | 4 | 339.41 | 3 | 341.00 | 346.00 | 1 | 4,676 | 0.02% |
|
| 2021/07/29 | 1 | 346.04 | 1.7 | 345.31 | 347.50 | -0.6 | 4,532 | -0.01% |
|
| 2021/07/28 | 10.3 | 345.05 | 4 | 344.50 | 344.50 | 6.3 | 4,562 | 0.14% |
|
| 2021/07/27 | 7.1 | 363.00 | 0 | 0.00 | 356.00 | 7.1 | 4,648 | 0.15% |
|
| 2021/07/26 | 0.1 | 364.65 | 0 | 0.00 | 363.00 | 0.1 | 4,752 | 0.00% |
|
| 2021/07/23 | 0 | 372.00 | 0 | 0.00 | 370.00 | 0 | 4,753 | 0.00% |
|
| 2021/07/22 | 0 | 373.50 | 1 | 375.00 | 372.50 | -1 | 4,756 | -0.02% |
|
| 2021/07/21 | 1 | 376.00 | 0 | 0.00 | 376.00 | 1 | 4,725 | 0.02% |
|
| 2021/07/20 | 1 | 378.00 | 0 | 0.00 | 375.00 | 1 | 4,741 | 0.02% |
|
| 2021/07/19 | 1 | 383.95 | 2 | 386.25 | 381.50 | -1 | 4,715 | -0.02% |
|
| 2021/07/16 | 2.1 | 390.04 | 0 | 0.00 | 390.00 | 2.1 | 4,728 | 0.04% |
|
| 2021/07/15 | 2.1 | 395.93 | 0 | 0.00 | 392.50 | 2.1 | 4,731 | 0.04% |
|
| 2021/07/14 | 0.2 | 392.00 | 3.1 | 381.19 | 395.00 | -2.9 | 4,677 | -0.06% |
|
| 2021/07/13 | 1 | 381.00 | 6 | 387.75 | 381.00 | -5 | 4,599 | -0.11% |
|
| 2021/07/12 | 0 | 0.00 | 2 | 378.25 | 381.00 | -2 | 4,558 | -0.04% |
|
| 2021/07/09 | 1 | 362.13 | 0 | 0.00 | 370.00 | 1 | 4,501 | 0.02% |
|
| 2021/07/08 | 0 | 370.00 | 0 | 0.00 | 370.00 | 0 | 4,514 | 0.00% |
|
| 2021/07/07 | 3 | 368.84 | 1 | 371.00 | 371.00 | 2 | 4,520 | 0.04% |
|
| 2021/07/06 | 2 | 377.27 | 0 | 0.00 | 376.00 | 2 | 4,489 | 0.04% |
|
| 2021/07/05 | 0 | 382.00 | 1 | 383.50 | 382.00 | -1 | 4,512 | -0.02% |
|
| 2021/07/01 | 1.1 | 373.59 | 0 | 0.00 | 366.00 | 1.1 | 4,530 | 0.02% |
|
| 2021/06/30 | 0 | 0.00 | 4 | 376.00 | 375.00 | -4 | 4,535 | -0.09% |
|
| 2021/06/29 | 9.1 | 379.65 | 0.1 | 376.00 | 375.00 | 9.1 | 4,487 | 0.20% |
|
| 2021/06/28 | 0 | 0.00 | 576.1 | 374.71 | 380.00 | -576.1 | 4,418 | -13.04% |
大賣/鉅額交易
|
| 2021/06/25 | 0 | 366.00 | 30 | 370.42 | 364.00 | -30 | 4,310 | -0.70% |
|
| 2021/06/24 | 1 | 377.22 | 33 | 375.08 | 366.00 | -32 | 4,362 | -0.73% |
|
| 2021/06/23 | 0.4 | 373.50 | 2 | 374.00 | 373.50 | -1.7 | 4,387 | -0.04% |
|
| 2021/06/22 | 1 | 365.50 | 2 | 367.50 | 368.00 | -1 | 4,348 | -0.02% |
|
| 2021/06/21 | 1 | 363.00 | 0.1 | 362.00 | 363.00 | 0.9 | 4,326 | 0.02% |
|
| 2021/06/17 | 2 | 368.75 | 1 | 362.00 | 369.00 | 1 | 4,306 | 0.02% |
|
| 2021/06/16 | 1 | 370.00 | 1.2 | 375.25 | 364.50 | -0.2 | 4,289 | 0.00% |
|
| 2021/06/15 | 6 | 375.00 | 3 | 377.33 | 376.00 | 3 | 4,251 | 0.07% |
|
| 2021/06/11 | 6.3 | 362.94 | 28 | 371.79 | 373.50 | -21.7 | 4,181 | -0.52% |
|
| 2021/06/10 | 21 | 360.52 | 2 | 363.50 | 358.00 | 19 | 4,006 | 0.47% |
|
| 2021/06/08 | 1 | 330.00 | 2 | 329.00 | 330.00 | -1 | 3,876 | -0.03% |
|
| 2021/06/02 | 0 | 0.00 | 1 | 325.00 | 320.00 | -1 | 4,071 | -0.02% |
|
| 2021/06/01 | 1 | 331.50 | 0 | 0.00 | 329.00 | 1 | 4,099 | 0.02% |
|
| 2021/05/31 | 1 | 327.00 | 0 | 0.00 | 326.00 | 1 | 4,147 | 0.02% |
|
| 2021/05/27 | 1 | 318.00 | 0 | 0.00 | 321.00 | 1 | 4,277 | 0.02% |
|
| 2021/05/26 | 16 | 336.03 | 18 | 328.14 | 323.00 | -2 | 4,298 | -0.05% |
|
| 2021/05/25 | 2 | 327.75 | 2 | 325.75 | 328.00 | 0 | 4,318 | 0.00% |
|
| 2021/05/24 | 1 | 313.00 | 5 | 313.50 | 312.50 | -4 | 4,372 | -0.09% |
|
| 2021/05/21 | 0 | 0.00 | 2 | 305.50 | 307.50 | -2 | 4,449 | -0.04% |
|
| 2021/05/20 | 2 | 302.50 | 0 | 0.00 | 299.00 | 2 | 4,524 | 0.04% |
|
| 2021/05/19 | 0 | 0.00 | 1 | 313.50 | 314.00 | -1 | 4,618 | -0.02% |
|
| 2021/05/18 | 0.1 | 305.00 | 0 | 0.00 | 314.00 | 0.1 | 4,656 | 0.00% |
|
| 2021/05/17 | 2 | 290.50 | 1 | 300.00 | 300.00 | 1 | 4,788 | 0.02% |
|
| 2021/05/14 | 5.1 | 313.23 | 6.5 | 308.28 | 302.50 | -1.4 | 4,979 | -0.03% |
|
| 2021/05/13 | 0 | 0.00 | 7 | 331.00 | 322.50 | -7 | 5,298 | -0.13% |
|
| 2021/05/12 | 5 | 320.90 | 14 | 325.50 | 328.50 | -9 | 5,329 | -0.17% |
|
| 2021/05/06 | 0.3 | 325.50 | 0 | 0.00 | 326.00 | 0.3 | 5,365 | 0.01% |
|
| 2021/05/05 | 1 | 332.50 | 1 | 325.00 | 326.00 | 0 | 5,423 | 0.00% |
|
| 2021/05/04 | 6 | 327.00 | 1 | 322.00 | 322.00 | 5 | 5,473 | 0.09% |
|
| 2021/05/03 | 7.1 | 338.01 | 6 | 342.02 | 350.00 | 1.1 | 5,365 | 0.02% |
|
| 2021/04/29 | 5.5 | 369.70 | 7 | 373.50 | 366.50 | -1.5 | 5,312 | -0.03% |
|
| 2021/04/28 | 1 | 365.50 | 1 | 364.00 | 365.00 | 0 | 5,387 | 0.00% |
|
| 2021/04/27 | 1 | 370.04 | 0 | 0.00 | 370.50 | 1 | 5,591 | 0.02% |
|
| 2021/04/26 | 1 | 368.50 | 0.2 | 370.50 | 372.00 | 0.8 | 5,676 | 0.01% |
|
| 2021/04/23 | 1.1 | 367.18 | 0 | 372.50 | 372.00 | 1.1 | 5,735 | 0.02% |
|
| 2021/04/22 | 11 | 367.91 | 4 | 367.50 | 367.50 | 7 | 5,873 | 0.12% |
|
| 2021/04/21 | 12.1 | 372.10 | 4 | 371.50 | 371.50 | 8.1 | 6,144 | 0.13% |
|
| 2021/04/20 | 0.1 | 381.50 | 1 | 382.50 | 381.00 | -0.9 | 6,408 | -0.01% |
|
| 2021/04/19 | 1 | 379.00 | 0 | 0.00 | 379.50 | 1 | 6,503 | 0.02% |
|
| 2021/04/16 | 1 | 382.02 | 3 | 381.00 | 383.00 | -2 | 6,764 | -0.03% |
|
| 2021/04/15 | 2 | 370.50 | 0 | 0.00 | 376.50 | 2 | 6,849 | 0.03% |
|
| 2021/04/14 | 12 | 369.79 | 4 | 369.50 | 369.50 | 8 | 7,039 | 0.11% |
|
| 2021/04/13 | 3 | 378.33 | 0 | 0.00 | 375.50 | 3 | 7,131 | 0.04% |
|
| 2021/04/12 | 0 | 0.00 | 1 | 380.00 | 381.50 | -1 | 7,168 | -0.01% |
|
| 2021/04/09 | 1 | 380.00 | 4 | 381.13 | 379.00 | -3 | 7,375 | -0.04% |
|
| 2021/04/08 | 3 | 382.67 | 1 | 386.00 | 385.50 | 2 | 7,377 | 0.03% |
|
| 2021/04/07 | 4.1 | 385.75 | 0 | 0.00 | 384.50 | 4.1 | 7,368 | 0.05% |
|
| 2021/04/06 | 2 | 395.00 | 0 | 0.00 | 390.00 | 2 | 7,314 | 0.03% |
|
| 2021/04/01 | 0 | 0.00 | 0.5 | 390.00 | 389.50 | -0.5 | 7,298 | -0.01% |
|
| 2021/03/31 | 0.1 | 392.50 | 1 | 393.00 | 391.00 | -0.9 | 7,273 | -0.01% |
|
| 2021/03/30 | 1 | 393.50 | 1 | 392.00 | 395.00 | 0 | 7,251 | 0.00% |
|
| 2021/03/29 | 1 | 390.00 | 1 | 400.50 | 390.50 | 0 | 7,230 | 0.00% |
|
| 2021/03/26 | 2 | 396.00 | 262 | 390.87 | 397.00 | -260 | 7,177 | -3.62% |
大賣/鉅額交易
|
| 2021/03/25 | 0.1 | 386.00 | 127 | 386.16 | 386.00 | -126.9 | 7,131 | -1.78% |
大賣/鉅額交易
|
| 2021/03/24 | 0.1 | 387.00 | 91 | 388.15 | 384.00 | -90.9 | 7,141 | -1.27% |
|
| 2021/03/23 | 0 | 0.00 | 300 | 385.16 | 385.00 | -300 | 7,115 | -4.22% |
大賣/鉅額交易
|
| 2021/03/22 | 0.3 | 385.00 | 83 | 385.05 | 384.00 | -82.7 | 7,134 | -1.16% |
|
| 2021/03/19 | 0 | 381.00 | 0.5 | 382.00 | 380.00 | -0.4 | 7,152 | -0.01% |
|
| 2021/03/18 | 0 | 0.00 | 28 | 392.02 | 384.50 | -28 | 7,251 | -0.39% |
|
| 2021/03/17 | 0.2 | 392.00 | 51 | 391.61 | 389.50 | -50.8 | 7,331 | -0.69% |
|
| 2021/03/16 | 2.4 | 389.45 | 13 | 392.85 | 389.50 | -10.7 | 7,354 | -0.14% |
|
| 2021/03/15 | 0 | 0.00 | 0.1 | 392.00 | 392.00 | -0.1 | 7,417 | 0.00% |
|
| 2021/03/12 | 2.1 | 397.19 | 51.2 | 396.44 | 393.50 | -49.1 | 7,427 | -0.66% |
|
| 2021/03/11 | 0 | 0.00 | 1 | 386.50 | 386.50 | -1 | 7,369 | -0.01% |
|
| 2021/03/10 | 0 | 381.00 | 1 | 380.51 | 381.00 | -1 | 7,382 | -0.01% |
|
| 2021/03/09 | 8.2 | 372.13 | 8.3 | 377.15 | 375.50 | 0 | 7,422 | 0.00% |
|
| 2021/03/08 | 0.3 | 380.50 | 0 | 381.06 | 380.00 | 0.2 | 7,506 | 0.00% |
|
| 2021/03/05 | 0.5 | 372.30 | 0 | 363.78 | 371.00 | 0.5 | 7,430 | 0.01% |
|
| 2021/03/04 | 0 | 372.23 | 0 | 0.00 | 369.00 | 0 | 7,423 | 0.00% |
|
| 2021/03/03 | 1 | 375.00 | 0 | 371.00 | 380.50 | 1 | 7,351 | 0.01% |
|
| 2021/03/02 | 1.4 | 381.69 | 1 | 375.50 | 371.50 | 0.4 | 7,307 | 0.01% |
|
| 2021/02/26 | 4 | 381.88 | 2 | 380.75 | 380.50 | 2 | 7,252 | 0.03% |
|
| 2021/02/25 | 3 | 394.67 | 0 | 0.00 | 393.00 | 3 | 7,230 | 0.04% |
|
| 2021/02/24 | 2 | 402.00 | 6 | 405.92 | 400.50 | -4 | 7,278 | -0.05% |
|
| 2021/02/23 | 2 | 406.75 | 8 | 410.69 | 406.50 | -6 | 7,217 | -0.08% |
|
| 2021/02/22 | 7.1 | 416.89 | 18 | 410.14 | 413.50 | -10.9 | 7,196 | -0.15% |
|
| 2021/02/19 | 1 | 382.50 | 12 | 396.29 | 398.00 | -11 | 7,124 | -0.15% |
|
| 2021/02/18 | 1 | 379.00 | 1 | 380.02 | 381.00 | 0 | 7,100 | 0.00% |
|
| 2021/02/17 | 2 | 380.50 | 3 | 379.86 | 379.50 | -1 | 7,226 | -0.01% |
|
| 2021/02/05 | 7 | 375.64 | 7 | 378.28 | 370.50 | 0 | 7,066 | 0.00% |
|
| 2021/02/04 | 15.1 | 387.94 | 14 | 389.61 | 388.00 | 1.1 | 6,827 | 0.02% |
|
| 2021/02/03 | 1 | 430.00 | 3 | 430.00 | 425.50 | -2 | 6,458 | -0.03% |
|
| 2021/02/02 | 0 | 0.00 | 10 | 432.00 | 434.50 | -10 | 6,391 | -0.16% |
|
| 2021/02/01 | 12 | 416.42 | 12 | 419.75 | 420.50 | 0 | 6,381 | 0.00% |
|
| 2021/01/29 | 11.1 | 424.93 | 1 | 420.50 | 414.00 | 10.1 | 6,363 | 0.16% |
|
| 2021/01/28 | 2 | 421.25 | 1 | 420.50 | 418.00 | 1 | 6,359 | 0.02% |
|
| 2021/01/27 | 2.2 | 431.67 | 5 | 429.90 | 435.00 | -2.8 | 6,321 | -0.04% |
|
| 2021/01/26 | 13 | 449.92 | 5 | 443.60 | 435.00 | 8 | 6,263 | 0.13% |
|
| 2021/01/25 | 2.1 | 457.48 | 1 | 460.96 | 451.00 | 1.1 | 6,183 | 0.02% |
|
| 2021/01/22 | 10.1 | 458.76 | 4 | 462.38 | 457.50 | 6.1 | 6,156 | 0.10% |
|
| 2021/01/21 | 14.2 | 455.87 | 18 | 457.72 | 458.00 | -3.8 | 6,176 | -0.06% |
|
| 2021/01/20 | 6 | 449.67 | 7 | 456.93 | 446.00 | -1 | 6,149 | -0.02% |
|
| 2021/01/19 | 5 | 429.00 | 7 | 434.64 | 445.00 | -2 | 5,938 | -0.03% |
|
| 2021/01/18 | 3 | 423.50 | 2 | 420.00 | 424.50 | 1 | 5,865 | 0.02% |
|
| 2021/01/15 | 10 | 422.75 | 9 | 424.78 | 419.50 | 1 | 5,817 | 0.02% |
|
| 2021/01/14 | 11 | 432.09 | 14 | 436.82 | 424.00 | -3 | 5,717 | -0.05% |
|
| 2021/01/13 | 6 | 407.75 | 6 | 410.75 | 423.50 | 0 | 5,467 | 0.00% |
|
| 2021/01/11 | 2 | 382.00 | 7 | 390.21 | 394.00 | -5 | 5,196 | -0.10% |
|
| 2021/01/08 | 2 | 349.50 | 3 | 349.83 | 363.00 | -1 | 4,960 | -0.02% |
|
| 2021/01/07 | 6 | 354.92 | 0 | 0.00 | 355.00 | 6 | 4,890 | 0.12% |
|
| 2021/01/06 | 9 | 376.89 | 3 | 372.17 | 371.00 | 6 | 4,831 | 0.12% |
|
| 2021/01/05 | 10 | 369.65 | 2 | 368.75 | 369.00 | 8 | 4,874 | 0.16% |
|
| 2021/01/04 | 17 | 356.91 | 15 | 361.27 | 364.50 | 2 | 5,050 | 0.04% |
|
| 2020/12/29 | 1 | 348.50 | 0 | 0.00 | 345.50 | 1 | 4,815 | 0.02% |
|
| 2020/12/28 | 0 | 0.00 | 1 | 348.00 | 344.50 | -1 | 4,809 | -0.02% |
|
| 2020/12/24 | 0 | 0.00 | 2 | 348.75 | 347.00 | -2 | 4,805 | -0.04% |
|
| 2020/12/23 | 1 | 345.50 | 1 | 349.00 | 348.50 | 0 | 4,814 | 0.00% |
|
| 2020/12/22 | 1 | 348.50 | 0 | 0.00 | 342.50 | 1 | 4,845 | 0.02% |
|
| 2020/12/16 | 1 | 344.00 | 0 | 0.00 | 346.00 | 1 | 4,918 | 0.02% |
|
| 2020/12/14 | 2 | 340.50 | 2 | 346.50 | 337.50 | 0 | 4,897 | 0.00% |
|
| 2020/12/11 | 2 | 340.00 | 0 | 0.00 | 339.00 | 2 | 4,832 | 0.04% |
|
| 2020/12/07 | 0 | 0.00 | 1 | 341.50 | 340.00 | -1 | 4,827 | -0.02% |
|
| 2020/12/03 | 1 | 349.50 | 0 | 0.00 | 350.00 | 1 | 4,756 | 0.02% |
|
| 2020/12/02 | 1 | 347.50 | 8 | 347.31 | 347.00 | -7 | 4,735 | -0.15% |
|
| 2020/11/30 | 0 | 0.00 | 1 | 338.00 | 335.00 | -1 | 4,699 | -0.02% |
|
| 2020/11/25 | 2 | 335.25 | 1 | 329.50 | 329.00 | 1 | 4,728 | 0.02% |
|
| 2020/11/24 | 5 | 335.50 | 3 | 336.50 | 337.00 | 2 | 4,750 | 0.04% |
|
| 2020/11/23 | 1 | 345.40 | 1 | 333.50 | 334.50 | 0 | 4,819 | 0.00% |
|
| 2020/11/20 | 1 | 336.00 | 2.1 | 337.71 | 338.00 | -1.1 | 4,863 | -0.02% |
|
| 2020/11/19 | 1.1 | 336.64 | 2.5 | 338.54 | 336.00 | -1.4 | 4,921 | -0.03% |
|
| 2020/11/18 | 2.5 | 329.70 | 4 | 333.25 | 334.50 | -1.5 | 4,929 | -0.03% |
|
| 2020/11/17 | 18 | 334.89 | 16 | 336.16 | 327.00 | 2 | 4,936 | 0.04% |
|
| 2020/11/16 | 11 | 330.95 | 6 | 331.17 | 332.00 | 5 | 5,054 | 0.10% |
|
| 2020/11/12 | 14 | 316.89 | 0 | 0.00 | 314.00 | 14 | 5,113 | 0.27% |
|
| 2020/11/11 | 4 | 319.25 | 4 | 315.38 | 318.50 | 0 | 5,115 | 0.00% |
|
| 2020/11/09 | 0 | 0.00 | 3 | 321.83 | 321.00 | -3 | 5,127 | -0.06% |
|
| 2020/11/06 | 0 | 0.00 | 1 | 314.00 | 314.00 | -1 | 5,152 | -0.02% |
|
| 2020/11/05 | 1 | 315.00 | 3 | 314.49 | 316.00 | -2 | 5,164 | -0.04% |
|
| 2020/11/04 | 1 | 309.94 | 0 | 0.00 | 310.00 | 1 | 5,164 | 0.02% |
|
| 2020/11/03 | 3 | 304.17 | 2 | 306.00 | 306.00 | 1 | 5,201 | 0.02% |
|
| 2020/11/02 | 9 | 303.94 | 0 | 0.00 | 302.50 | 9 | 5,250 | 0.17% |
|
| 2020/10/30 | 1 | 308.50 | 3 | 309.83 | 311.00 | -2 | 5,242 | -0.04% |
|
| 2020/10/29 | 9 | 309.28 | 10 | 309.20 | 309.50 | -1 | 5,309 | -0.02% |
|
| 2020/10/28 | 4 | 318.50 | 1 | 318.00 | 319.50 | 3 | 5,415 | 0.06% |
|
| 2020/10/27 | 0 | 0.00 | 1 | 314.50 | 314.50 | -1 | 5,412 | -0.02% |
|
| 2020/10/26 | 1 | 315.50 | 0 | 0.00 | 310.50 | 1 | 5,480 | 0.02% |
|
| 2020/10/19 | 0 | 0.00 | 6 | 309.25 | 310.00 | -6 | 5,975 | -0.10% |
|
| 2020/10/16 | 10 | 313.00 | 12 | 307.00 | 309.00 | -2 | 5,999 | -0.03% |
|
| 2020/10/15 | 1 | 315.00 | 0 | 0.00 | 313.50 | 1 | 6,078 | 0.02% |
|
| 2020/10/14 | 1 | 322.00 | 3 | 319.83 | 314.50 | -2 | 6,227 | -0.03% |
|
| 2020/10/13 | 3 | 312.33 | 39 | 311.77 | 317.50 | -36 | 6,344 | -0.57% |
|
| 2020/10/12 | 31 | 303.52 | 23 | 303.87 | 310.00 | 8 | 6,226 | 0.13% |
|
| 2020/10/08 | 0 | 0.00 | 8 | 288.88 | 289.50 | -8 | 6,091 | -0.13% |
|
| 2020/10/07 | 2 | 285.50 | 4 | 287.00 | 285.00 | -2 | 6,154 | -0.03% |
|
| 2020/10/06 | 4 | 292.00 | 1 | 294.50 | 288.50 | 3 | 6,195 | 0.05% |
|
| 2020/09/29 | 2 | 284.50 | 8 | 286.50 | 288.50 | -6 | 6,728 | -0.09% |
|
| 2020/09/28 | 0 | 0.00 | 3 | 282.83 | 284.00 | -3 | 6,934 | -0.04% |
|
| 2020/09/24 | 4 | 289.50 | 5 | 287.50 | 287.00 | -1 | 7,096 | -0.01% |
|
| 2020/09/22 | 4 | 293.88 | 0 | 0.00 | 292.50 | 4 | 7,152 | 0.06% |
|
| 2020/09/21 | 18 | 303.00 | 2 | 305.00 | 299.00 | 16 | 7,186 | 0.22% |
|
| 2020/09/18 | 0 | 0.00 | 14 | 301.71 | 302.50 | -14 | 7,237 | -0.19% |
|
| 2020/09/17 | 6 | 300.67 | 0 | 0.00 | 299.50 | 6 | 7,280 | 0.08% |
|
| 2020/09/16 | 0 | 0.00 | 2 | 302.25 | 303.00 | -2 | 7,335 | -0.03% |
|
| 2020/09/15 | 2 | 300.00 | 0 | 0.00 | 298.50 | 2 | 7,428 | 0.03% |
|
| 2020/09/14 | 1 | 300.50 | 0 | 0.00 | 297.00 | 1 | 7,570 | 0.01% |
|
| 2020/09/11 | 8 | 292.50 | 6 | 291.92 | 295.00 | 2 | 7,641 | 0.03% |
|
| 2020/09/10 | 1 | 294.00 | 4 | 293.13 | 289.50 | -3 | 7,673 | -0.04% |
|
| 2020/09/09 | 3 | 282.50 | 5 | 286.80 | 287.50 | -2 | 7,761 | -0.03% |
|
| 2020/09/08 | 0 | 0.00 | 2 | 287.00 | 287.00 | -2 | 7,911 | -0.03% |
|
| 2020/09/07 | 10 | 287.40 | 3 | 287.67 | 285.50 | 7 | 8,049 | 0.09% |
|
| 2020/09/04 | 2 | 290.00 | 4 | 287.50 | 292.00 | -2 | 8,172 | -0.02% |
|
| 2020/09/03 | 2 | 286.75 | 0 | 0.00 | 287.50 | 2 | 8,358 | 0.02% |
|
| 2020/09/02 | 0 | 0.00 | 1 | 291.00 | 291.00 | -1 | 8,352 | -0.01% |
|
| 2020/09/01 | 5 | 287.00 | 12 | 288.29 | 288.50 | -7 | 8,549 | -0.08% |
|
| 2020/08/31 | 1 | 289.50 | 0 | 0.00 | 286.00 | 1 | 8,586 | 0.01% |
|
| 2020/08/28 | 4 | 292.13 | 15 | 291.67 | 291.00 | -11 | 8,624 | -0.13% |
|
| 2020/08/27 | 0 | 0.00 | 12 | 294.83 | 296.00 | -12 | 8,689 | -0.14% |
|
| 2020/08/26 | 28 | 283.32 | 25 | 284.24 | 290.50 | 3 | 8,739 | 0.03% |
|
| 2020/08/25 | 309 | 274.68 | 24 | 277.60 | 280.00 | 285 | 8,704 | 3.27% |
大買/鉅額交易
|
| 2020/08/24 | 748 | 272.95 | 4 | 275.00 | 275.00 | 744 | 8,806 | 8.45% |
大買/鉅額交易
|
| 2020/08/21 | 2 | 265.25 | 3 | 266.67 | 266.00 | -1 | 8,783 | -0.01% |
|
| 2020/08/20 | 12 | 262.25 | 0 | 0.00 | 260.00 | 12 | 8,803 | 0.14% |
|
| 2020/08/19 | 3 | 283.83 | 7 | 285.50 | 281.50 | -4 | 8,640 | -0.05% |
|
| 2020/08/18 | 11 | 286.64 | 3 | 286.17 | 284.50 | 8 | 8,670 | 0.09% |
|
| 2020/08/13 | 21 | 301.33 | 22 | 299.77 | 299.50 | -1 | 8,922 | -0.01% |
|
| 2020/08/12 | 2 | 289.00 | 9 | 301.39 | 303.00 | -7 | 9,009 | -0.08% |
|
| 2020/08/11 | 4 | 294.50 | 0 | 0.00 | 294.00 | 4 | 9,200 | 0.04% |
|
| 2020/08/10 | 1 | 301.00 | 1 | 294.00 | 298.00 | 0 | 9,239 | 0.00% |
|
| 2020/08/07 | 4 | 303.50 | 2 | 304.75 | 303.50 | 2 | 9,257 | 0.02% |
|
| 2020/08/06 | 3 | 304.33 | 3 | 304.33 | 302.50 | 0 | 9,324 | 0.00% |
|
| 2020/08/05 | 5 | 304.00 | 5 | 304.10 | 304.50 | 0 | 9,388 | 0.00% |
|
| 2020/08/04 | 0 | 0.00 | 1 | 305.50 | 302.00 | -1 | 9,594 | -0.01% |
|
| 2020/08/03 | 18 | 305.64 | 2 | 301.50 | 299.00 | 16 | 9,723 | 0.16% |
|
| 2020/07/31 | 1 | 317.50 | 0 | 0.00 | 317.00 | 1 | 9,641 | 0.01% |
|
| 2020/07/30 | 6 | 320.42 | 3 | 323.83 | 322.00 | 3 | 9,631 | 0.03% |
|
| 2020/07/29 | 9 | 324.28 | 19 | 319.03 | 318.50 | -10 | 9,633 | -0.10% |
|
| 2020/07/28 | 5 | 345.00 | 11 | 343.95 | 334.00 | -6 | 9,465 | -0.06% |
|
| 2020/07/27 | 3 | 332.50 | 28 | 332.13 | 339.00 | -25 | 9,463 | -0.26% |
|
| 2020/07/24 | 6 | 324.58 | 5 | 329.40 | 321.00 | 1 | 9,566 | 0.01% |
|
| 2020/07/23 | 4 | 321.00 | 1 | 323.50 | 326.00 | 3 | 9,641 | 0.03% |
|
| 2020/07/22 | 39 | 325.91 | 23 | 326.96 | 327.00 | 16 | 9,728 | 0.16% |
|
| 2020/07/21 | 10 | 323.50 | 33 | 325.44 | 330.50 | -23 | 9,809 | -0.23% |
|
| 2020/07/20 | 19 | 321.05 | 5 | 324.80 | 317.50 | 14 | 9,774 | 0.14% |
|
| 2020/07/17 | 20 | 328.50 | 46 | 327.78 | 331.00 | -26 | 9,753 | -0.27% |
|
| 2020/07/16 | 1 | 316.00 | 6 | 318.17 | 315.00 | -5 | 9,581 | -0.05% |
|
| 2020/07/15 | 3 | 314.50 | 4 | 311.50 | 311.50 | -1 | 9,571 | -0.01% |
|
| 2020/07/14 | 0 | 0.00 | 11 | 320.36 | 321.50 | -11 | 9,645 | -0.11% |
|
| 2020/07/13 | 2 | 317.75 | 7 | 318.14 | 319.00 | -5 | 9,632 | -0.05% |
|
| 2020/07/10 | 15 | 321.00 | 0 | 0.00 | 311.50 | 15 | 9,654 | 0.16% |
|
| 2020/07/09 | 1 | 328.00 | 27 | 331.41 | 326.00 | -26 | 9,583 | -0.27% |
|
| 2020/07/08 | 4 | 320.75 | 21 | 319.43 | 326.00 | -17 | 9,438 | -0.18% |
|
| 2020/07/07 | 15 | 309.73 | 16 | 310.84 | 306.00 | -1 | 9,258 | -0.01% |
|
| 2020/07/06 | 2 | 300.00 | 10 | 301.10 | 306.00 | -8 | 9,098 | -0.09% |
|
| 2020/07/03 | 2 | 292.00 | 2 | 293.25 | 293.00 | 0 | 9,016 | 0.00% |
|
| 2020/07/01 | 1 | 291.50 | 8 | 295.19 | 292.50 | -7 | 9,165 | -0.08% |
|
| 2020/06/30 | 3 | 298.50 | 1 | 300.00 | 299.00 | 2 | 9,209 | 0.02% |
|
| 2020/06/29 | 1 | 293.00 | 1 | 291.50 | 291.00 | 0 | 9,242 | 0.00% |
|
| 2020/06/24 | 2 | 301.00 | 1 | 298.00 | 295.00 | 1 | 9,271 | 0.01% |
|
| 2020/06/23 | 3 | 304.00 | 5 | 304.00 | 299.00 | -2 | 9,363 | -0.02% |
|
| 2020/06/22 | 13 | 307.54 | 18 | 303.31 | 305.00 | -5 | 9,378 | -0.05% |
|
| 2020/06/19 | 3 | 298.50 | 10 | 298.15 | 297.00 | -7 | 9,436 | -0.07% |
|
| 2020/06/18 | 2 | 293.75 | 10 | 296.10 | 291.50 | -8 | 9,362 | -0.09% |
|
| 2020/06/17 | 6 | 297.17 | 5 | 293.50 | 293.50 | 1 | 9,370 | 0.01% |
|
| 2020/06/16 | 14 | 292.82 | 20 | 293.35 | 296.50 | -6 | 9,445 | -0.06% |
|
| 2020/06/15 | 10 | 291.15 | 5 | 289.00 | 283.00 | 5 | 9,512 | 0.05% |
|
| 2020/06/12 | 2 | 285.75 | 15 | 288.57 | 289.00 | -13 | 9,518 | -0.14% |
|
| 2020/06/11 | 10 | 291.45 | 9 | 292.72 | 288.50 | 1 | 9,579 | 0.01% |
|
| 2020/06/10 | 8 | 289.94 | 44 | 290.53 | 294.50 | -36 | 9,617 | -0.37% |
|
| 2020/06/09 | 5 | 282.30 | 4 | 281.75 | 282.00 | 1 | 9,584 | 0.01% |
|
| 2020/06/08 | 31 | 286.79 | 19 | 286.08 | 282.00 | 12 | 9,739 | 0.12% |
|
| 2020/06/05 | 7 | 277.36 | 4 | 278.50 | 278.00 | 3 | 9,588 | 0.03% |
|
| 2020/06/04 | 17 | 276.38 | 19 | 277.71 | 278.00 | -2 | 9,615 | -0.02% |
|
| 2020/06/03 | 6 | 276.00 | 8 | 278.63 | 277.00 | -2 | 9,657 | -0.02% |
|
| 2020/06/02 | 8 | 271.44 | 15 | 271.33 | 272.50 | -7 | 9,590 | -0.07% |
|
| 2020/06/01 | 8 | 261.13 | 12 | 263.13 | 264.00 | -4 | 9,515 | -0.04% |
|
| 2020/05/29 | 13 | 252.62 | 38 | 252.72 | 257.00 | -25 | 9,450 | -0.26% |
|
| 2020/05/28 | 6 | 246.83 | 6 | 247.67 | 247.00 | 0 | 9,314 | 0.00% |
|
| 2020/05/27 | 1 | 249.50 | 9 | 248.67 | 247.00 | -8 | 9,339 | -0.09% |
|
| 2020/05/26 | 25 | 249.52 | 27 | 245.00 | 244.00 | -2 | 9,312 | -0.02% |
|
| 2020/05/25 | 1 | 240.50 | 7 | 245.50 | 250.00 | -6 | 9,277 | -0.06% |
|
| 2020/05/22 | 16 | 240.53 | 3 | 237.50 | 239.50 | 13 | 9,252 | 0.14% |
|
| 2020/05/21 | 1 | 250.00 | 10 | 251.65 | 251.00 | -9 | 9,151 | -0.10% |
|
| 2020/05/20 | 11 | 246.14 | 3 | 248.17 | 246.00 | 8 | 9,136 | 0.09% |
|
| 2020/05/19 | 9 | 248.83 | 20 | 250.85 | 252.00 | -11 | 9,144 | -0.12% |
|
| 2020/05/18 | 28 | 249.88 | 6 | 249.33 | 248.00 | 22 | 9,138 | 0.24% |
|
| 2020/05/15 | 4 | 269.25 | 4 | 269.88 | 268.50 | 0 | 9,067 | 0.00% |
|
| 2020/05/14 | 1 | 270.00 | 0 | 0.00 | 267.00 | 1 | 9,246 | 0.01% |
|
| 2020/05/13 | 13 | 273.27 | 14 | 271.64 | 272.50 | -1 | 9,401 | -0.01% |
|
| 2020/05/12 | 3 | 277.83 | 7 | 274.36 | 274.50 | -4 | 9,597 | -0.04% |
|
| 2020/05/11 | 18 | 287.50 | 32 | 290.28 | 282.50 | -14 | 9,749 | -0.14% |
|
| 2020/05/08 | 34 | 279.19 | 31 | 279.65 | 281.50 | 3 | 9,658 | 0.03% |
|
| 2020/05/07 | 1 | 268.50 | 20 | 267.85 | 272.50 | -19 | 9,485 | -0.20% |
|
| 2020/05/06 | 2 | 264.00 | 1 | 265.00 | 262.50 | 1 | 9,424 | 0.01% |
|
| 2020/05/05 | 4 | 264.25 | 1 | 269.00 | 262.50 | 3 | 9,461 | 0.03% |
|
| 2020/05/04 | 9 | 262.56 | 3 | 264.00 | 264.00 | 6 | 9,599 | 0.06% |
|
| 2020/04/30 | 4 | 267.75 | 45 | 269.78 | 269.00 | -41 | 9,591 | -0.43% |
|
| 2020/04/29 | 34 | 259.60 | 11 | 257.36 | 261.50 | 23 | 9,507 | 0.24% |
|
| 2020/04/28 | 14 | 244.75 | 3 | 244.17 | 247.00 | 11 | 9,371 | 0.12% |
|
| 2020/04/27 | 6 | 250.92 | 2 | 251.25 | 251.50 | 4 | 9,332 | 0.04% |
|
| 2020/04/24 | 9 | 253.94 | 1 | 251.00 | 251.00 | 8 | 9,223 | 0.09% |
|
| 2020/04/23 | 2 | 258.50 | 7 | 258.14 | 260.00 | -5 | 9,121 | -0.05% |
|
| 2020/04/22 | 9 | 257.94 | 11 | 258.95 | 259.00 | -2 | 9,150 | -0.02% |
|
| 2020/04/21 | 9 | 266.72 | 8 | 266.63 | 265.50 | 1 | 9,047 | 0.01% |
|
| 2020/04/20 | 1 | 269.00 | 2 | 272.25 | 274.00 | -1 | 9,040 | -0.01% |
|
| 2020/04/17 | 9 | 278.33 | 9 | 281.11 | 274.00 | 0 | 9,030 | 0.00% |
|
| 2020/04/16 | 4 | 268.50 | 2 | 270.50 | 270.00 | 2 | 8,957 | 0.02% |
|
| 2020/04/15 | 1 | 272.00 | 0 | 0.00 | 272.00 | 1 | 8,998 | 0.01% |
|
| 2020/04/14 | 0 | 0.00 | 6 | 270.67 | 273.00 | -6 | 9,145 | -0.07% |
|
| 2020/04/13 | 3 | 264.17 | 3 | 266.17 | 263.00 | 0 | 9,200 | 0.00% |
|
| 2020/04/10 | 5 | 268.40 | 4 | 270.00 | 268.50 | 1 | 9,301 | 0.01% |
|
| 2020/04/09 | 3 | 269.83 | 5 | 277.00 | 269.00 | -2 | 9,423 | -0.02% |
|
| 2020/04/08 | 4 | 277.75 | 4 | 278.25 | 275.00 | 0 | 9,461 | 0.00% |
|
| 2020/04/07 | 1 | 279.50 | 0 | 0.00 | 278.00 | 1 | 9,453 | 0.01% |
|
| 2020/04/06 | 7 | 270.14 | 12 | 270.33 | 278.00 | -5 | 9,400 | -0.05% |
|
| 2020/04/01 | 19 | 261.39 | 11 | 267.00 | 262.00 | 8 | 9,386 | 0.09% |
|
| 2020/03/31 | 0 | 0.00 | 6 | 264.25 | 263.50 | -6 | 9,358 | -0.06% |
|
| 2020/03/30 | 15 | 250.53 | 4 | 253.00 | 260.50 | 11 | 9,283 | 0.12% |
|
| 2020/03/27 | 4 | 260.13 | 14 | 259.43 | 254.50 | -10 | 9,259 | -0.11% |
|
| 2020/03/26 | 2 | 250.00 | 3 | 255.50 | 256.00 | -1 | 9,139 | -0.01% |
|
| 2020/03/25 | 1 | 255.00 | 2 | 255.50 | 256.50 | -1 | 9,217 | -0.01% |
|
| 2020/03/24 | 5 | 237.00 | 30 | 239.02 | 242.50 | -25 | 9,130 | -0.27% |
|
| 2020/03/23 | 5 | 210.40 | 5 | 214.10 | 222.50 | 0 | 9,079 | 0.00% |
|
| 2020/03/20 | 0 | 0.00 | 3 | 212.67 | 215.00 | -3 | 9,071 | -0.03% |
|
| 2020/03/19 | 24 | 205.60 | 19 | 203.50 | 195.50 | 5 | 8,953 | 0.06% |
|
| 2020/03/18 | 27 | 219.55 | 8 | 224.19 | 217.00 | 19 | 8,882 | 0.21% |
|
| 2020/03/17 | 9 | 229.44 | 9 | 236.11 | 219.00 | 0 | 8,936 | 0.00% |
|
| 2020/03/16 | 10 | 245.75 | 6 | 247.75 | 236.00 | 4 | 8,824 | 0.05% |
|
| 2020/03/13 | 16 | 223.34 | 12 | 228.00 | 249.50 | 4 | 8,770 | 0.05% |
|
| 2020/03/12 | 46 | 246.84 | 35 | 239.93 | 238.00 | 11 | 8,578 | 0.13% |
|
| 2020/03/11 | 5 | 269.10 | 3 | 266.67 | 264.00 | 2 | 8,451 | 0.02% |
|
| 2020/03/10 | 8 | 269.50 | 3 | 272.00 | 273.50 | 5 | 8,562 | 0.06% |
|
| 2020/03/09 | 2 | 278.50 | 7 | 280.07 | 274.50 | -5 | 8,710 | -0.06% |
|
| 2020/03/06 | 8 | 287.00 | 9 | 287.67 | 288.50 | -1 | 8,735 | -0.01% |
|
| 2020/03/05 | 1 | 285.50 | 4 | 287.13 | 290.00 | -3 | 8,898 | -0.03% |
|
| 2020/03/04 | 2 | 278.25 | 4 | 280.38 | 279.50 | -2 | 8,940 | -0.02% |
|
| 2020/03/03 | 1 | 280.00 | 2 | 279.75 | 277.50 | -1 | 8,979 | -0.01% |
|
| 2020/03/02 | 21 | 273.95 | 7 | 274.79 | 272.50 | 14 | 8,958 | 0.16% |
|
| 2020/02/27 | 2 | 279.00 | 1 | 275.50 | 273.50 | 1 | 8,954 | 0.01% |
|
| 2020/02/26 | 4 | 283.13 | 3 | 284.33 | 284.00 | 1 | 8,910 | 0.01% |
|
| 2020/02/25 | 6 | 286.08 | 7 | 286.93 | 286.50 | -1 | 8,915 | -0.01% |
|
| 2020/02/24 | 5 | 281.30 | 5 | 278.60 | 285.50 | 0 | 8,919 | 0.00% |
|
| 2020/02/21 | 5 | 285.30 | 3 | 283.50 | 283.00 | 2 | 8,925 | 0.02% |
|
| 2020/02/20 | 3 | 287.83 | 8 | 287.44 | 289.50 | -5 | 8,875 | -0.06% |
|
| 2020/02/19 | 11 | 282.18 | 10 | 283.10 | 280.50 | 1 | 8,745 | 0.01% |
|
| 2020/02/18 | 11 | 284.55 | 6 | 282.92 | 280.00 | 5 | 8,692 | 0.06% |
|
| 2020/02/17 | 11 | 293.73 | 2 | 295.75 | 291.00 | 9 | 8,523 | 0.11% |
|
| 2020/02/14 | 28 | 310.00 | 60 | 308.94 | 307.00 | -32 | 8,304 | -0.39% |
|
| 2020/02/13 | 32 | 321.17 | 14 | 319.00 | 315.50 | 18 | 8,115 | 0.22% |
|
| 2020/02/12 | 8 | 312.25 | 33 | 310.91 | 316.00 | -25 | 7,839 | -0.32% |
|
| 2020/02/11 | 12 | 297.79 | 25 | 299.76 | 302.00 | -13 | 7,658 | -0.17% |
|
| 2020/02/10 | 20 | 290.90 | 14 | 288.54 | 290.50 | 6 | 7,652 | 0.08% |
|
| 2020/02/07 | 19 | 292.24 | 12 | 294.58 | 293.50 | 7 | 7,716 | 0.09% |
|
| 2020/02/06 | 13 | 293.00 | 20 | 294.20 | 295.00 | -7 | 7,813 | -0.09% |
|
| 2020/02/05 | 11 | 286.77 | 23 | 286.15 | 292.50 | -12 | 7,736 | -0.16% |
|
| 2020/02/04 | 5 | 276.60 | 8 | 275.44 | 275.00 | -3 | 7,620 | -0.04% |
|
| 2020/02/03 | 11 | 270.00 | 6 | 272.42 | 270.50 | 5 | 7,671 | 0.07% |
|
| 2020/01/31 | 5 | 278.60 | 7 | 281.00 | 282.00 | -2 | 7,660 | -0.03% |
|
| 2020/01/30 | 6 | 273.42 | 3 | 270.33 | 275.50 | 3 | 7,732 | 0.04% |
|
| 2020/01/20 | 17 | 285.00 | 0 | 0.00 | 286.00 | 17 | 7,977 | 0.21% |
|
| 2020/01/17 | 2 | 285.50 | 2 | 286.00 | 285.50 | 0 | 8,044 | 0.00% |
|
| 2020/01/16 | 26 | 282.73 | 26 | 284.40 | 284.50 | 0 | 8,130 | 0.00% |
|
| 2020/01/15 | 0 | 0.00 | 1 | 288.00 | 288.00 | -1 | 8,123 | -0.01% |
|
| 2020/01/14 | 5 | 288.50 | 3 | 288.67 | 288.00 | 2 | 8,121 | 0.02% |
|
| 2020/01/13 | 1 | 285.50 | 0 | 0.00 | 285.00 | 1 | 8,103 | 0.01% |
|
| 2020/01/10 | 12 | 283.00 | 20 | 284.60 | 286.50 | -8 | 8,123 | -0.10% |
|
| 2020/01/09 | 5 | 282.00 | 32 | 280.42 | 284.50 | -27 | 8,179 | -0.33% |
|
| 2020/01/08 | 18 | 278.00 | 5 | 278.80 | 275.00 | 13 | 8,426 | 0.15% |
|
| 2020/01/07 | 3 | 283.67 | 2 | 289.25 | 288.00 | 1 | 8,359 | 0.01% |
|
| 2020/01/06 | 10 | 288.30 | 2 | 286.50 | 285.00 | 8 | 8,408 | 0.10% |
|
| 2020/01/03 | 5 | 298.20 | 3 | 295.00 | 295.00 | 2 | 8,387 | 0.02% |
|
| 2020/01/02 | 2 | 304.25 | 2 | 303.75 | 305.00 | 0 | 8,316 | 0.00% |
|
| 2019/12/31 | 0 | 0.00 | 7 | 297.79 | 294.00 | -7 | 8,276 | -0.08% |
|
| 2019/12/30 | 1 | 298.00 | 16 | 298.50 | 297.50 | -15 | 8,278 | -0.18% |
|
| 2019/12/27 | 8 | 304.13 | 11 | 303.68 | 298.50 | -3 | 8,317 | -0.04% |
|
| 2019/12/26 | 9 | 296.78 | 18 | 300.03 | 300.00 | -9 | 8,232 | -0.11% |
|
| 2019/12/25 | 2 | 295.00 | 3 | 295.67 | 295.00 | -1 | 8,188 | -0.01% |
|
| 2019/12/24 | 6 | 292.17 | 5 | 292.90 | 293.50 | 1 | 8,252 | 0.01% |
|
| 2019/12/23 | 1 | 287.00 | 3 | 285.50 | 288.00 | -2 | 8,281 | -0.02% |
|
| 2019/12/20 | 8 | 287.56 | 5 | 289.70 | 283.00 | 3 | 8,319 | 0.04% |
|
| 2019/12/19 | 7 | 293.86 | 4 | 294.38 | 291.50 | 3 | 8,349 | 0.04% |
|
| 2019/12/18 | 3 | 298.67 | 10 | 300.75 | 301.00 | -7 | 8,266 | -0.08% |
|
| 2019/12/17 | 6 | 301.92 | 13 | 302.50 | 300.50 | -7 | 8,325 | -0.08% |
|
| 2019/12/16 | 1 | 295.50 | 0 | 0.00 | 295.50 | 1 | 8,315 | 0.01% |
|
| 2019/12/13 | 8 | 298.13 | 9 | 301.22 | 296.00 | -1 | 8,740 | -0.01% |
|
| 2019/12/12 | 1 | 295.00 | 7 | 294.79 | 298.00 | -6 | 8,808 | -0.07% |
|
| 2019/12/11 | 1 | 286.00 | 12 | 287.08 | 286.00 | -11 | 8,621 | -0.13% |
|
| 2019/12/10 | 8 | 286.13 | 2 | 287.25 | 285.00 | 6 | 8,648 | 0.07% |
|
| 2019/12/06 | 18 | 293.81 | 9 | 293.67 | 290.00 | 9 | 8,608 | 0.10% |
|
| 2019/12/05 | 29 | 288.90 | 26 | 290.56 | 292.00 | 3 | 8,593 | 0.03% |
|
| 2019/12/04 | 30 | 285.15 | 12 | 285.04 | 282.00 | 18 | 8,496 | 0.21% |
|
| 2019/12/03 | 29 | 293.98 | 26 | 294.19 | 291.00 | 3 | 8,496 | 0.04% |
|
| 2019/12/02 | 431 | 295.02 | 22 | 296.05 | 298.00 | 409 | 8,433 | 4.85% |
大買/鉅額交易
|
| 2019/11/29 | 19 | 299.87 | 6 | 304.50 | 302.50 | 13 | 8,333 | 0.16% |
|
| 2019/11/28 | 7 | 310.07 | 1 | 307.00 | 306.00 | 6 | 8,233 | 0.07% |
|
| 2019/11/27 | 2 | 314.75 | 10 | 314.50 | 315.00 | -8 | 8,196 | -0.10% |
|
| 2019/11/26 | 0 | 0.00 | 7 | 312.00 | 311.50 | -7 | 8,258 | -0.08% |
|
| 2019/11/25 | 4 | 306.50 | 2 | 308.25 | 306.50 | 2 | 8,364 | 0.02% |
|
| 2019/11/22 | 4 | 306.38 | 6 | 307.00 | 305.50 | -2 | 8,450 | -0.02% |
|
| 2019/11/21 | 0 | 0.00 | 1 | 310.50 | 314.50 | -1 | 8,476 | -0.01% |
|
| 2019/11/20 | 12 | 318.38 | 12 | 310.00 | 308.50 | 0 | 8,492 | 0.00% |
|
| 2019/11/19 | 1 | 316.50 | 1 | 318.50 | 325.00 | 0 | 8,573 | 0.00% |
|
| 2019/11/18 | 1 | 324.00 | 4 | 324.00 | 324.00 | -3 | 8,600 | -0.03% |
|
| 2019/11/15 | 8 | 322.81 | 16 | 325.34 | 321.00 | -8 | 8,751 | -0.09% |
|
| 2019/11/14 | 3 | 314.17 | 15 | 315.40 | 318.00 | -12 | 8,767 | -0.14% |
|
| 2019/11/13 | 1 | 311.50 | 9 | 314.78 | 316.00 | -8 | 8,857 | -0.09% |
|
| 2019/11/12 | 0 | 0.00 | 10 | 308.55 | 310.00 | -10 | 8,971 | -0.11% |
|
| 2019/11/11 | 0 | 0.00 | 3 | 304.33 | 305.00 | -3 | 9,139 | -0.03% |
|
| 2019/11/08 | 4 | 310.25 | 0 | 0.00 | 312.50 | 4 | 9,242 | 0.04% |
|
| 2019/11/07 | 20 | 317.70 | 12 | 317.33 | 307.00 | 8 | 9,307 | 0.09% |
|
| 2019/11/06 | 20 | 327.03 | 16 | 327.81 | 323.00 | 4 | 9,373 | 0.04% |
|
| 2019/11/05 | 5.2 | 332.85 | 18 | 334.36 | 335.50 | -12.9 | 9,407 | -0.14% |
|
| 2019/11/04 | 5.2 | 325.26 | 5 | 324.70 | 323.50 | 0.2 | 9,536 | 0.00% |
|
| 2019/11/01 | 7.3 | 320.57 | 11 | 322.86 | 324.50 | -3.8 | 9,647 | -0.04% |
|
| 2019/10/31 | 26.2 | 324.59 | 29 | 322.29 | 318.00 | -2.9 | 9,814 | -0.03% |
|
| 2019/10/30 | 13 | 328.50 | 16 | 329.41 | 333.00 | -3 | 9,822 | -0.03% |
|
| 2019/10/29 | 11.2 | 336.14 | 7 | 337.93 | 330.00 | 4.2 | 9,969 | 0.04% |
|
| 2019/10/28 | 16.2 | 335.75 | 31 | 336.16 | 343.50 | -14.9 | 10,054 | -0.15% |
|
| 2019/10/25 | 10 | 318.00 | 17 | 316.15 | 315.00 | -7 | 9,834 | -0.07% |
|
| 2019/10/24 | 0 | 0.00 | 10 | 319.20 | 320.00 | -10 | 9,891 | -0.10% |
|
| 2019/10/23 | 2 | 310.00 | 4 | 314.00 | 313.00 | -2 | 9,982 | -0.02% |
|
| 2019/10/21 | 11 | 303.68 | 1 | 302.50 | 302.50 | 10 | 10,384 | 0.10% |
|
| 2019/10/18 | 20 | 311.38 | 18 | 307.69 | 307.00 | 2 | 10,715 | 0.02% |
|
| 2019/10/17 | 20 | 308.30 | 50 | 307.97 | 314.50 | -30 | 10,907 | -0.28% |
|
| 2019/10/16 | 29 | 310.31 | 38 | 309.09 | 306.00 | -9 | 10,850 | -0.08% |
|
| 2019/10/15 | 16 | 300.69 | 11 | 296.82 | 299.00 | 5 | 10,647 | 0.05% |
|
| 2019/10/14 | 19 | 292.82 | 29 | 296.24 | 294.00 | -10 | 10,584 | -0.09% |
|
| 2019/10/09 | 6 | 289.00 | 5 | 290.00 | 284.50 | 1 | 10,522 | 0.01% |
|
| 2019/10/08 | 13 | 287.92 | 10 | 285.00 | 285.00 | 3 | 10,511 | 0.03% |
|
| 2019/10/07 | 1 | 285.50 | 2 | 288.25 | 290.50 | -1 | 10,610 | -0.01% |
|
| 2019/10/04 | 21 | 286.45 | 21.1 | 284.00 | 284.00 | -0.1 | 10,666 | 0.00% |
|
| 2019/10/03 | 2 | 283.25 | 4 | 284.50 | 287.00 | -2 | 10,718 | -0.02% |
|
| 2019/10/02 | 3 | 279.50 | 6 | 282.08 | 282.00 | -3 | 10,728 | -0.03% |
|
| 2019/10/01 | 7 | 279.93 | 1.1 | 279.10 | 279.00 | 5.9 | 10,883 | 0.05% |
|
| 2019/09/27 | 3 | 279.00 | 2 | 279.75 | 278.50 | 1 | 11,085 | 0.01% |
|
| 2019/09/26 | 2 | 284.75 | 7 | 289.07 | 284.00 | -5 | 11,160 | -0.04% |
|
| 2019/09/25 | 1.1 | 284.33 | 1 | 286.50 | 289.00 | 0.1 | 11,294 | 0.00% |
|
| 2019/09/24 | 9 | 293.11 | 8 | 288.75 | 285.00 | 1 | 11,350 | 0.01% |
|
| 2019/09/20 | 17 | 289.88 | 15 | 293.67 | 291.50 | 2 | 11,284 | 0.02% |
|
| 2019/09/19 | 3 | 289.83 | 29 | 289.05 | 289.50 | -26 | 11,245 | -0.23% |
|
| 2019/09/18 | 30 | 286.90 | 25 | 285.62 | 290.50 | 5 | 11,228 | 0.04% |
|
| 2019/09/17 | 16.1 | 271.29 | 78 | 272.07 | 274.00 | -61.9 | 10,850 | -0.57% |
|
| 2019/09/16 | 12 | 262.08 | 10 | 264.00 | 264.00 | 2 | 10,820 | 0.02% |
|
| 2019/09/12 | 3 | 263.00 | 24 | 268.75 | 265.50 | -21 | 10,913 | -0.19% |
|
| 2019/09/11 | 0.1 | 264.00 | 10 | 262.40 | 265.00 | -9.9 | 11,178 | -0.09% |
|
| 2019/09/10 | 6 | 259.33 | 0 | 0.00 | 257.50 | 6 | 11,418 | 0.05% |
|
| 2019/09/09 | 14 | 267.39 | 18 | 266.58 | 264.50 | -4 | 11,531 | -0.03% |
|
| 2019/09/06 | 13 | 267.65 | 9 | 266.78 | 266.00 | 4 | 11,785 | 0.03% |
|
| 2019/09/05 | 42 | 271.37 | 37 | 274.26 | 269.00 | 5 | 11,818 | 0.04% |
|
| 2019/09/04 | 23 | 266.02 | 22 | 267.39 | 269.50 | 1 | 11,793 | 0.01% |
|
| 2019/09/03 | 4 | 264.75 | 14 | 265.29 | 262.00 | -10 | 11,966 | -0.08% |
|
| 2019/09/02 | 24 | 259.00 | 22 | 262.00 | 262.00 | 2 | 12,073 | 0.02% |
|
| 2019/08/30 | 3 | 262.00 | 11 | 262.05 | 260.50 | -8 | 12,209 | -0.07% |
|
| 2019/08/29 | 6 | 255.75 | 8 | 258.25 | 259.00 | -2 | 12,400 | -0.02% |
|
| 2019/08/28 | 45 | 257.13 | 33 | 253.82 | 253.00 | 12 | 12,711 | 0.09% |
|
| 2019/08/27 | 19 | 265.08 | 32 | 264.44 | 259.00 | -13 | 12,796 | -0.10% |
|
| 2019/08/26 | 24 | 262.73 | 21 | 264.48 | 264.50 | 3 | 12,990 | 0.02% |
|
| 2019/08/23 | 2 | 263.50 | 20 | 267.30 | 269.00 | -18 | 13,110 | -0.14% |
|
| 2019/08/22 | 28 | 271.41 | 15 | 274.20 | 266.00 | 13 | 13,276 | 0.10% |
|
| 2019/08/21 | 12 | 268.29 | 36 | 271.63 | 274.50 | -24 | 13,266 | -0.18% |
|
| 2019/08/20 | 8 | 270.63 | 25 | 275.20 | 268.50 | -17 | 13,378 | -0.13% |
|
| 2019/08/19 | 2 | 267.75 | 19 | 268.47 | 270.00 | -17 | 13,476 | -0.13% |
|
| 2019/08/16 | 6 | 263.42 | 13 | 263.73 | 262.50 | -7 | 13,655 | -0.05% |
|
| 2019/08/15 | 35 | 259.07 | 30 | 259.50 | 259.50 | 5 | 14,022 | 0.04% |
|
| 2019/08/14 | 12 | 268.58 | 23 | 274.26 | 265.50 | -11 | 14,290 | -0.08% |
|
| 2019/08/13 | 18 | 265.81 | 62 | 268.31 | 260.50 | -44 | 14,414 | -0.31% |
|
| 2019/08/12 | 28 | 273.11 | 20 | 265.50 | 265.50 | 8 | 14,829 | 0.05% |
|
| 2019/08/08 | 0 | 0.00 | 32 | 273.67 | 274.00 | -32 | 14,978 | -0.21% |
|
| 2019/08/07 | 14 | 265.57 | 3 | 267.50 | 262.00 | 11 | 14,928 | 0.07% |
|
| 2019/08/06 | 26 | 253.17 | 30 | 258.55 | 263.50 | -4 | 14,924 | -0.03% |
|
| 2019/08/05 | 4 | 253.00 | 2 | 254.00 | 250.00 | 2 | 14,769 | 0.01% |
|
| 2019/08/02 | 38 | 256.64 | 28 | 251.84 | 251.00 | 10 | 14,735 | 0.07% |
|
| 2019/08/01 | 23 | 267.76 | 20 | 268.48 | 268.00 | 3 | 14,604 | 0.02% |
|
| 2019/07/31 | 44 | 267.27 | 38 | 267.97 | 268.00 | 6 | 14,598 | 0.04% |
|
| 2019/07/30 | 31 | 266.82 | 14 | 270.36 | 272.00 | 17 | 14,394 | 0.12% |
|
| 2019/07/29 | 38 | 272.38 | 35 | 268.70 | 266.00 | 3 | 14,304 | 0.02% |
|
| 2019/07/26 | 29 | 268.81 | 29 | 273.71 | 275.00 | 0 | 14,248 | 0.00% |
|
| 2019/07/25 | 36 | 272.78 | 35 | 272.56 | 272.50 | 1 | 14,173 | 0.01% |
|
| 2019/07/24 | 23 | 270.26 | 25 | 271.54 | 276.00 | -2 | 14,131 | -0.01% |
|
| 2019/07/23 | 22 | 263.20 | 25 | 262.54 | 262.50 | -3 | 14,172 | -0.02% |
|
| 2019/07/22 | 19 | 253.61 | 41 | 252.87 | 260.00 | -22 | 14,277 | -0.15% |
|
| 2019/07/19 | 14 | 235.46 | 9 | 235.94 | 236.50 | 5 | 13,962 | 0.04% |
|
| 2019/07/18 | 21 | 225.40 | 22 | 226.84 | 227.00 | -1 | 13,819 | -0.01% |
|
| 2019/07/17 | 5 | 226.10 | 16 | 226.72 | 227.00 | -11 | 13,893 | -0.08% |
|
| 2019/07/16 | 1 | 225.00 | 1 | 224.00 | 224.00 | 0 | 13,923 | 0.00% |
|
| 2019/07/15 | 2 | 221.00 | 4 | 221.75 | 221.50 | -2 | 14,157 | -0.01% |
|
| 2019/07/12 | 4 | 221.50 | 0 | 0.00 | 220.00 | 4 | 14,556 | 0.03% |
|
| 2019/07/11 | 6 | 228.08 | 2 | 228.50 | 223.50 | 4 | 14,620 | 0.03% |
|
| 2019/07/10 | 50 | 220.08 | 23 | 222.48 | 222.00 | 27 | 14,533 | 0.19% |
|
| 2019/07/09 | 11 | 218.41 | 19 | 221.00 | 222.00 | -8 | 14,529 | -0.06% |
|
| 2019/07/08 | 1 | 216.00 | 11 | 217.86 | 218.00 | -10 | 14,503 | -0.07% |
|
| 2019/07/05 | 63 | 217.99 | 51 | 217.12 | 216.50 | 12 | 14,567 | 0.08% |
|
| 2019/07/04 | 31 | 220.92 | 44 | 223.19 | 221.00 | -13 | 14,438 | -0.09% |
|
| 2019/07/03 | 22 | 216.41 | 24 | 216.42 | 217.00 | -2 | 14,300 | -0.01% |
|
| 2019/07/02 | 4 | 215.13 | 49 | 214.92 | 218.00 | -45 | 14,320 | -0.31% |
|
| 2019/07/01 | 0 | 0.00 | 14 | 211.32 | 213.00 | -14 | 14,185 | -0.10% |
|
| 2019/06/28 | 3 | 200.00 | 4 | 199.00 | 199.00 | -1 | 14,232 | -0.01% |
|
| 2019/06/27 | 1 | 203.00 | 6 | 200.33 | 197.00 | -5 | 14,323 | -0.03% |
|
| 2019/06/26 | 3 | 197.33 | 7 | 200.86 | 195.50 | -4 | 14,513 | -0.03% |
|
| 2019/06/25 | 2 | 198.50 | 7 | 198.00 | 198.50 | -5 | 14,654 | -0.03% |
|
| 2019/06/24 | 42 | 196.31 | 39 | 198.04 | 198.50 | 3 | 14,845 | 0.02% |
|
| 2019/06/21 | 62 | 199.95 | 47 | 201.01 | 197.00 | 15 | 14,913 | 0.10% |
|
| 2019/06/20 | 36 | 199.79 | 35 | 200.40 | 200.50 | 1 | 14,858 | 0.01% |
|
| 2019/06/19 | 34 | 196.57 | 46 | 197.33 | 200.00 | -12 | 14,992 | -0.08% |
|
| 2019/06/18 | 7 | 186.57 | 31 | 186.81 | 187.50 | -24 | 14,709 | -0.16% |
|
| 2019/06/17 | 28 | 176.57 | 27 | 180.07 | 183.50 | 1 | 14,636 | 0.01% |
|
| 2019/06/14 | 43 | 182.94 | 17 | 178.03 | 176.50 | 26 | 14,765 | 0.18% |
|
| 2019/06/13 | 21 | 185.95 | 30 | 188.22 | 188.50 | -9 | 14,969 | -0.06% |
|
| 2019/06/12 | 34 | 185.97 | 54 | 186.44 | 187.00 | -20 | 15,425 | -0.13% |
|
| 2019/06/11 | 8 | 184.75 | 31 | 186.31 | 187.00 | -23 | 15,519 | -0.15% |
|
| 2019/06/10 | 3 | 173.83 | 19 | 179.45 | 180.50 | -16 | 15,322 | -0.10% |
|
| 2019/06/06 | 37 | 174.27 | 26 | 170.08 | 169.50 | 11 | 15,190 | 0.07% |
|
| 2019/06/05 | 88 | 179.43 | 32 | 178.05 | 175.50 | 56 | 15,103 | 0.37% |
|
| 2019/06/04 | 75 | 179.59 | 49 | 179.79 | 178.00 | 26 | 15,102 | 0.17% |
|
| 2019/06/03 | 62 | 172.91 | 44 | 174.94 | 176.00 | 18 | 14,898 | 0.12% |
|
| 2019/05/31 | 19 | 172.32 | 34 | 171.81 | 174.50 | -15 | 14,748 | -0.10% |
|
| 2019/05/30 | 10 | 164.70 | 19 | 164.63 | 164.50 | -9 | 14,567 | -0.06% |
|
| 2019/05/29 | 21 | 155.48 | 30 | 158.42 | 163.50 | -9 | 14,555 | -0.06% |
|
| 2019/05/28 | 37 | 158.84 | 37 | 160.18 | 159.00 | 0 | 14,412 | 0.00% |
|
| 2019/05/27 | 39 | 159.35 | 54 | 159.01 | 157.50 | -15 | 14,533 | -0.10% |
|
| 2019/05/24 | 34 | 164.19 | 38 | 162.72 | 160.50 | -4 | 14,667 | -0.03% |
|
| 2019/05/23 | 23 | 160.57 | 32 | 158.81 | 167.00 | -9 | 14,503 | -0.06% |
|
| 2019/05/22 | 60 | 167.29 | 68 | 166.01 | 163.50 | -8 | 14,386 | -0.06% |
|
| 2019/05/21 | 70 | 160.29 | 48 | 160.23 | 160.00 | 22 | 14,157 | 0.16% |
|
| 2019/05/20 | 39 | 163.31 | 44 | 166.10 | 168.50 | -5 | 14,024 | -0.04% |
|
| 2019/05/17 | 112 | 172.38 | 89 | 166.21 | 165.00 | 23 | 13,853 | 0.17% |
大買/
|
| 2019/05/16 | 82 | 192.69 | 51 | 186.45 | 181.00 | 31 | 13,720 | 0.23% |
|
| 2019/05/15 | 8 | 196.88 | 9 | 199.33 | 200.50 | -1 | 13,730 | -0.01% |
|
| 2019/05/14 | 43 | 186.03 | 40 | 191.98 | 194.00 | 3 | 13,889 | 0.02% |
|
| 2019/05/13 | 38 | 198.74 | 27 | 194.59 | 193.00 | 11 | 14,082 | 0.08% |
|
| 2019/05/10 | 2 | 200.50 | 13 | 203.54 | 204.50 | -11 | 14,213 | -0.08% |
|
| 2019/05/09 | 49 | 202.03 | 30 | 200.00 | 200.00 | 19 | 14,204 | 0.13% |
|
| 2019/05/08 | 27 | 198.98 | 33 | 205.12 | 206.00 | -6 | 14,171 | -0.04% |
|
| 2019/05/07 | 11 | 205.00 | 12 | 204.25 | 203.50 | -1 | 14,258 | -0.01% |
|
| 2019/05/06 | 49 | 200.62 | 48 | 203.22 | 201.00 | 1 | 14,669 | 0.01% |
|
| 2019/05/03 | 35 | 207.69 | 27 | 211.59 | 213.00 | 8 | 14,718 | 0.05% |
|
| 2019/05/02 | 23 | 207.26 | 23 | 207.89 | 208.00 | 0 | 14,752 | 0.00% |
|
| 2019/04/30 | 33 | 200.02 | 36 | 205.90 | 207.00 | -3 | 14,893 | -0.02% |
|
| 2019/04/29 | 35 | 195.96 | 33.5 | 201.76 | 204.00 | 1.5 | 15,028 | 0.01% |
|
| 2019/04/26 | 93 | 212.55 | 43 | 207.95 | 207.00 | 50 | 14,775 | 0.34% |
|
| 2019/04/25 | 36 | 224.61 | 46 | 228.86 | 229.50 | -10 | 14,433 | -0.07% |
|
| 2019/04/24 | 55 | 226.98 | 43 | 227.10 | 227.00 | 12 | 14,532 | 0.08% |
|
| 2019/04/23 | 20 | 220.65 | 42 | 226.70 | 229.50 | -22 | 14,473 | -0.15% |
|
| 2019/04/22 | 23 | 220.30 | 23 | 223.46 | 225.50 | 0 | 14,383 | 0.00% |
|
| 2019/04/19 | 36 | 225.65 | 11 | 224.64 | 220.00 | 25 | 14,337 | 0.17% |
|
| 2019/04/18 | 14 | 231.61 | 37 | 231.23 | 229.00 | -23 | 14,102 | -0.16% |
|
| 2019/04/17 | 9.5 | 218.97 | 14 | 218.54 | 219.00 | -4.5 | 13,675 | -0.03% |
|
| 2019/04/16 | 10 | 214.85 | 1 | 213.00 | 213.00 | 9 | 13,623 | 0.07% |
|
| 2019/04/15 | 10 | 210.90 | 14 | 212.50 | 213.00 | -4 | 13,594 | -0.03% |
|
| 2019/04/12 | 20 | 205.98 | 13 | 205.85 | 205.00 | 7 | 13,628 | 0.05% |
|
| 2019/04/11 | 25 | 216.94 | 35 | 217.91 | 211.00 | -10 | 13,675 | -0.07% |
|
| 2019/04/10 | 15 | 214.87 | 2 | 216.50 | 212.00 | 13 | 13,565 | 0.10% |
|
| 2019/04/09 | 39 | 214.50 | 51 | 212.35 | 211.00 | -12 | 13,622 | -0.09% |
|
| 2019/04/08 | 12 | 211.92 | 34 | 217.99 | 219.50 | -22 | 13,591 | -0.16% |
|
| 2019/04/03 | 1 | 205.50 | 0 | 0.00 | 205.00 | 1 | 13,535 | 0.01% |
|
| 2019/04/02 | 34 | 210.41 | 4 | 209.50 | 207.50 | 30 | 13,598 | 0.22% |
|
| 2019/04/01 | 50 | 214.81 | 45 | 211.63 | 211.00 | 5 | 13,493 | 0.04% |
|
| 2019/03/29 | 1 | 217.50 | 38 | 214.00 | 217.50 | -37 | 13,295 | -0.28% |
|
| 2019/03/28 | 24 | 209.15 | 13 | 210.65 | 211.50 | 11 | 13,237 | 0.08% |
|
| 2019/03/27 | 17 | 208.68 | 20 | 209.08 | 204.00 | -3 | 13,144 | -0.02% |
|
| 2019/03/26 | 17 | 200.56 | 14 | 202.00 | 205.00 | 3 | 12,973 | 0.02% |
|
| 2019/03/25 | 13 | 193.81 | 7 | 194.79 | 194.00 | 6 | 13,026 | 0.05% |
|
| 2019/03/22 | 15 | 205.17 | 13 | 207.69 | 200.50 | 2 | 13,000 | 0.02% |
|
| 2019/03/21 | 36 | 199.46 | 34 | 199.62 | 199.50 | 2 | 12,818 | 0.02% |
|
| 2019/03/20 | 35 | 200.47 | 22 | 199.57 | 199.50 | 13 | 12,832 | 0.10% |
|
| 2019/03/19 | 34 | 195.87 | 34 | 199.07 | 204.50 | 0 | 12,748 | 0.00% |
|
| 2019/03/18 | 6.1 | 200.81 | 17 | 200.26 | 197.50 | -11 | 12,509 | -0.09% |
|
| 2019/03/15 | 22 | 191.07 | 81 | 187.02 | 192.50 | -59 | 12,094 | -0.49% |
|
| 2019/03/14 | 2.3 | 172.98 | 12 | 172.42 | 175.00 | -9.7 | 11,692 | -0.08% |
|
| 2019/03/13 | 1 | 163.50 | 12 | 164.83 | 164.50 | -11 | 11,596 | -0.09% |
|
| 2019/03/12 | 3 | 164.67 | 7 | 164.79 | 162.00 | -4 | 11,693 | -0.03% |
|
| 2019/03/11 | 2 | 163.00 | 2 | 161.50 | 161.00 | 0 | 11,801 | 0.00% |
|
| 2019/03/08 | 11 | 155.77 | 10 | 158.90 | 162.50 | 1 | 12,010 | 0.01% |
|
| 2019/03/07 | 68 | 167.71 | 32 | 160.94 | 160.00 | 36 | 12,103 | 0.30% |
|
| 2019/03/06 | 33 | 170.09 | 33 | 171.91 | 172.00 | 0 | 12,101 | 0.00% |
|
| 2019/03/05 | 52 | 176.13 | 32 | 173.00 | 173.00 | 20 | 12,181 | 0.16% |
|
| 2019/03/04 | 1.2 | 178.25 | 5 | 178.10 | 180.00 | -3.8 | 12,413 | -0.03% |
|
| 2019/02/27 | 52 | 172.75 | 46 | 174.49 | 175.00 | 6 | 12,395 | 0.05% |
|
| 2019/02/26 | 32.1 | 181.40 | 25 | 181.08 | 175.00 | 7.1 | 12,504 | 0.06% |
|
| 2019/02/25 | 27.1 | 177.76 | 27 | 174.67 | 177.50 | 0.1 | 12,357 | 0.00% |
|
| 2019/02/22 | 35 | 168.79 | 44 | 167.91 | 168.00 | -9 | 12,141 | -0.07% |
|
| 2019/02/21 | 38 | 167.17 | 22 | 170.50 | 171.00 | 16 | 12,142 | 0.13% |
|
| 2019/02/20 | 8 | 170.63 | 1 | 173.00 | 168.00 | 7 | 12,042 | 0.06% |
|
| 2019/02/19 | 5 | 169.90 | 18 | 168.39 | 171.00 | -13 | 11,894 | -0.11% |
|
| 2019/02/18 | 3 | 162.50 | 0 | 0.00 | 163.00 | 3 | 11,787 | 0.03% |
|
| 2019/02/15 | 33.1 | 163.01 | 17 | 164.50 | 160.50 | 16.1 | 11,927 | 0.13% |
|
| 2019/02/14 | 23 | 161.17 | 12 | 161.08 | 158.00 | 11 | 11,517 | 0.10% |
|
| 2019/02/13 | 18 | 176.42 | 16 | 176.97 | 166.50 | 2 | 11,357 | 0.02% |
|
| 2019/02/12 | 8 | 171.00 | 17 | 170.74 | 174.00 | -9 | 11,184 | -0.08% |
|
| 2019/02/11 | 11 | 160.64 | 8 | 155.94 | 161.50 | 3 | 11,073 | 0.03% |
|
| 2019/01/30 | 2 | 150.75 | 33 | 150.05 | 149.50 | -31 | 11,009 | -0.28% |
|
| 2019/01/29 | 7 | 145.36 | 33 | 146.15 | 148.00 | -26 | 11,194 | -0.23% |
|
| 2019/01/28 | 41 | 150.91 | 35 | 150.26 | 150.00 | 6 | 11,379 | 0.05% |
|
| 2019/01/25 | 70 | 153.93 | 18 | 151.50 | 152.00 | 52 | 11,487 | 0.45% |
|
| 2019/01/24 | 3 | 139.33 | 2 | 140.25 | 142.00 | 1 | 11,255 | 0.01% |
|
| 2019/01/23 | 2 | 134.75 | 2 | 137.75 | 138.50 | 0 | 11,247 | 0.00% |
|
| 2019/01/22 | 5 | 135.80 | 2 | 137.00 | 136.50 | 3 | 11,231 | 0.03% |
|
| 2019/01/21 | 3 | 131.33 | 22 | 133.68 | 135.00 | -19 | 11,220 | -0.17% |
|
| 2019/01/18 | 1 | 124.00 | 4 | 125.13 | 126.00 | -3 | 11,252 | -0.03% |
|
| 2019/01/17 | 2 | 120.75 | 0 | 0.00 | 123.50 | 2 | 11,384 | 0.02% |
|
| 2019/01/16 | 8 | 124.63 | 6 | 125.50 | 122.00 | 2 | 11,694 | 0.02% |
|
| 2019/01/15 | 3 | 125.83 | 5 | 125.80 | 126.00 | -2 | 11,801 | -0.02% |
|
| 2019/01/14 | 4 | 124.88 | 4 | 125.63 | 124.00 | 0 | 11,890 | 0.00% |
|
| 2019/01/11 | 6 | 123.58 | 6 | 123.08 | 123.00 | 0 | 12,077 | 0.00% |
|
| 2019/01/10 | 5 | 122.40 | 5 | 120.10 | 120.00 | 0 | 12,032 | 0.00% |
|
| 2019/01/09 | 1 | 119.00 | 4 | 119.75 | 120.00 | -3 | 12,092 | -0.02% |
|
| 2019/01/08 | 5 | 118.20 | 7 | 119.00 | 116.50 | -2 | 12,231 | -0.02% |
|
| 2019/01/07 | 1 | 118.00 | 1 | 115.50 | 115.50 | 0 | 12,366 | 0.00% |
|
| 2019/01/04 | 3 | 113.00 | 3 | 113.17 | 114.00 | 0 | 12,554 | 0.00% |
|
| 2019/01/03 | 6 | 116.75 | 2 | 116.75 | 114.00 | 4 | 12,783 | 0.03% |
|
| 2019/01/02 | 2 | 118.75 | 3 | 120.33 | 121.00 | -1 | 12,917 | -0.01% |
|
| 2018/12/28 | 7 | 121.14 | 16 | 120.69 | 118.00 | -9 | 12,977 | -0.07% |
|
| 2018/12/27 | 0 | 0.00 | 1 | 119.50 | 119.00 | -1 | 13,015 | -0.01% |
|
| 2018/12/26 | 4 | 119.25 | 1 | 122.00 | 115.00 | 3 | 12,998 | 0.02% |
|
| 2018/12/25 | 5 | 117.40 | 7 | 119.57 | 121.50 | -2 | 12,931 | -0.02% |
|
| 2018/12/22 | 2 | 117.00 | 3 | 116.67 | 117.00 | -1 | 12,832 | -0.01% |
|
| 2018/12/21 | 9 | 115.11 | 9 | 115.89 | 119.50 | 0 | 12,907 | 0.00% |
|
| 2018/12/20 | 6 | 120.75 | 2 | 122.00 | 116.50 | 4 | 12,820 | 0.03% |
|
| 2018/12/19 | 6 | 126.42 | 24 | 126.00 | 124.00 | -18 | 12,767 | -0.14% |
|
| 2018/12/18 | 2 | 125.00 | 3 | 125.00 | 126.00 | -1 | 12,794 | -0.01% |
|
| 2018/12/17 | 20 | 123.50 | 3 | 121.33 | 123.50 | 17 | 12,817 | 0.13% |
|
| 2018/12/14 | 5 | 116.90 | 1 | 118.00 | 118.00 | 4 | 12,938 | 0.03% |
|
| 2018/12/13 | 5 | 122.50 | 5 | 121.80 | 121.50 | 0 | 13,086 | 0.00% |
|
| 2018/12/12 | 17 | 122.18 | 9 | 122.89 | 122.50 | 8 | 13,197 | 0.06% |
|
| 2018/12/11 | 7 | 116.86 | 6 | 117.25 | 118.00 | 1 | 13,201 | 0.01% |
|
| 2018/12/07 | 17 | 118.29 | 15 | 118.57 | 116.50 | 2 | 13,730 | 0.01% |
|
| 2018/12/06 | 2 | 113.25 | 4 | 113.50 | 114.00 | -2 | 13,749 | -0.01% |
|
| 2018/12/05 | 5 | 124.20 | 2 | 125.50 | 122.50 | 3 | 13,691 | 0.02% |
|
| 2018/12/04 | 4 | 133.50 | 1 | 135.00 | 131.00 | 3 | 13,700 | 0.02% |
|
| 2018/12/03 | 3 | 135.17 | 4 | 134.88 | 137.00 | -1 | 13,658 | -0.01% |
|
| 2018/11/30 | 6 | 126.08 | 32 | 124.59 | 126.50 | -26 | 13,512 | -0.19% |
|
| 2018/11/29 | 4 | 122.00 | 1 | 124.00 | 120.00 | 3 | 13,689 | 0.02% |
|
| 2018/11/28 | 3 | 118.83 | 5 | 120.10 | 120.50 | -2 | 13,647 | -0.01% |
|
| 2018/11/27 | 30 | 117.02 | 18 | 115.72 | 119.00 | 12 | 13,506 | 0.09% |
|
| 2018/11/26 | 5 | 107.00 | 9 | 107.67 | 109.00 | -4 | 13,183 | -0.03% |
|
| 2018/11/23 | 13 | 107.23 | 9 | 107.11 | 104.00 | 4 | 13,101 | 0.03% |
|
| 2018/11/22 | 3 | 105.50 | 6 | 106.00 | 103.00 | -3 | 12,887 | -0.02% |
|
| 2018/11/21 | 2 | 102.00 | 3 | 102.50 | 105.50 | -1 | 12,829 | -0.01% |
|
| 2018/11/20 | 7 | 102.16 | 5 | 100.52 | 102.50 | 2 | 12,779 | 0.02% |
|
| 2018/11/19 | 6 | 100.75 | 4 | 100.55 | 102.00 | 2 | 12,766 | 0.02% |
|
| 2018/11/16 | 4 | 99.25 | 12 | 99.53 | 97.00 | -8 | 12,801 | -0.06% |
|
| 2018/11/15 | 74 | 95.02 | 73 | 95.33 | 97.50 | 1 | 12,877 | 0.01% |
|
| 2018/11/14 | 74 | 98.02 | 66 | 98.26 | 95.80 | 8 | 12,790 | 0.06% |
|
| 2018/11/12 | 9 | 108.22 | 9 | 108.33 | 108.50 | 0 | 12,658 | 0.00% |
|
| 2018/11/09 | 2 | 109.75 | 3 | 111.50 | 113.50 | -1 | 12,623 | -0.01% |
|
| 2018/11/08 | 6 | 116.33 | 2 | 112.75 | 113.50 | 4 | 12,628 | 0.03% |
|
| 2018/11/07 | 10 | 116.90 | 14 | 116.11 | 117.00 | -4 | 12,431 | -0.03% |
|
| 2018/11/06 | 12 | 113.38 | 9 | 113.61 | 109.50 | 3 | 12,296 | 0.02% |
|
| 2018/11/05 | 2 | 113.75 | 59 | 114.14 | 121.50 | -57 | 12,065 | -0.47% |
|
| 2018/11/02 | 13 | 109.27 | 5 | 111.20 | 110.50 | 8 | 11,790 | 0.07% |
|
| 2018/11/01 | 56 | 103.89 | 3 | 99.33 | 104.50 | 53 | 11,553 | 0.46% |
|
| 2018/10/31 | 7 | 95.01 | 19 | 94.81 | 95.00 | -12 | 11,393 | -0.11% |
|
| 2018/10/30 | 28 | 91.27 | 18 | 91.19 | 90.00 | 10 | 11,235 | 0.09% |
|
| 2018/10/29 | 0 | 0.00 | 4 | 91.90 | 91.60 | -4 | 11,178 | -0.04% |
|
| 2018/10/26 | 35 | 88.74 | 30 | 88.98 | 88.00 | 5 | 11,006 | 0.05% |
|
| 2018/10/25 | 66 | 92.77 | 73 | 92.82 | 95.20 | -7 | 10,771 | -0.06% |
|
| 2018/10/24 | 29 | 99.96 | 27 | 99.89 | 97.20 | 2 | 10,657 | 0.02% |
|
| 2018/10/23 | 14 | 111.50 | 10 | 112.45 | 108.00 | 4 | 10,437 | 0.04% |
|
| 2018/10/22 | 1 | 121.50 | 1 | 120.50 | 120.00 | 0 | 10,230 | 0.00% |
|
| 2018/10/19 | 19 | 117.79 | 16 | 117.63 | 120.50 | 3 | 10,509 | 0.03% |
|
| 2018/10/18 | 0 | 0.00 | 2 | 118.50 | 116.00 | -2 | 11,083 | -0.02% |
|
| 2018/10/17 | 7 | 120.86 | 7 | 119.21 | 118.00 | 0 | 10,978 | 0.00% |
|
| 2018/10/16 | 67 | 122.69 | 65 | 116.65 | 116.50 | 2 | 10,808 | 0.02% |
|
| 2018/10/15 | 12 | 118.29 | 14 | 120.14 | 125.00 | -2 | 10,732 | -0.02% |
|
| 2018/10/12 | 7 | 111.57 | 10 | 113.80 | 119.00 | -3 | 10,562 | -0.03% |
|
| 2018/10/11 | 36 | 99.20 | 37 | 99.70 | 109.00 | -1 | 10,393 | -0.01% |
|
| 2018/10/09 | 31 | 110.65 | 26 | 111.52 | 107.00 | 5 | 10,149 | 0.05% |
|
| 2018/10/08 | 3 | 116.50 | 2 | 118.00 | 118.50 | 1 | 10,009 | 0.01% |
|
| 2018/10/05 | 14 | 121.82 | 14 | 122.89 | 119.00 | 0 | 10,126 | 0.00% |
|
| 2018/10/04 | 0 | 0.00 | 2 | 132.25 | 132.00 | -2 | 10,030 | -0.02% |
|
| 2018/10/03 | 3 | 137.83 | 1 | 137.00 | 134.50 | 2 | 10,065 | 0.02% |
|
| 2018/10/02 | 0 | 0.00 | 1 | 140.00 | 138.00 | -1 | 10,057 | -0.01% |
|
| 2018/10/01 | 1 | 137.00 | 1 | 139.50 | 140.00 | 0 | 10,039 | 0.00% |
|
| 2018/09/28 | 2 | 135.00 | 2 | 135.00 | 134.50 | 0 | 10,031 | 0.00% |
|
| 2018/09/27 | 1 | 133.00 | 2 | 133.00 | 133.00 | -1 | 9,983 | -0.01% |
|
| 2018/09/26 | 63 | 132.24 | 62 | 131.05 | 131.00 | 1 | 9,934 | 0.01% |
|
| 2018/09/25 | 3 | 130.00 | 5 | 132.60 | 133.50 | -2 | 9,985 | -0.02% |
|
| 2018/09/21 | 6 | 127.67 | 6 | 128.08 | 131.00 | 0 | 9,863 | 0.00% |
|
| 2018/09/20 | 19 | 129.18 | 16 | 129.69 | 124.00 | 3 | 9,651 | 0.03% |
|
| 2018/09/19 | 8 | 140.31 | 7 | 139.43 | 133.50 | 1 | 9,449 | 0.01% |
|
| 2018/09/18 | 10 | 139.40 | 32 | 137.67 | 142.00 | -22 | 9,250 | -0.24% |
|
| 2018/09/17 | 7 | 137.79 | 8 | 139.25 | 143.00 | -1 | 9,089 | -0.01% |
|
| 2018/09/14 | 77 | 131.54 | 77 | 135.12 | 138.50 | 0 | 9,021 | 0.00% |
|
| 2018/09/13 | 73 | 139.36 | 87 | 136.25 | 136.00 | -14 | 8,593 | -0.16% |
|
| 2018/09/12 | 29 | 145.10 | 9 | 144.78 | 143.50 | 20 | 8,338 | 0.24% |
|
| 2018/09/11 | 35 | 155.09 | 33 | 157.50 | 159.00 | 2 | 8,200 | 0.02% |
|
| 2018/09/10 | 4 | 159.00 | 2 | 161.50 | 155.50 | 2 | 8,100 | 0.02% |
|
| 2018/09/07 | 14 | 172.57 | 2 | 178.00 | 172.50 | 12 | 7,982 | 0.15% |
|
| 2018/09/06 | 2 | 183.75 | 2 | 188.75 | 183.00 | 0 | 7,840 | 0.00% |
|
| 2018/09/05 | 60 | 187.12 | 72 | 185.81 | 187.00 | -12 | 7,694 | -0.16% |
|
| 2018/09/04 | 25 | 176.84 | 6 | 176.75 | 177.00 | 19 | 7,238 | 0.26% |
|
| 2018/09/03 | 3 | 163.67 | 7 | 164.93 | 161.00 | -4 | 7,171 | -0.06% |
|
| 2018/08/31 | 4 | 165.25 | 0 | 0.00 | 166.50 | 4 | 7,261 | 0.06% |
|
| 2018/08/30 | 2 | 165.00 | 2 | 165.50 | 166.00 | 0 | 7,253 | 0.00% |
|
| 2018/08/29 | 1 | 160.00 | 0 | 0.00 | 161.00 | 1 | 7,211 | 0.01% |
|
| 2018/08/28 | 2 | 165.00 | 4 | 164.25 | 161.00 | -2 | 7,219 | -0.03% |
|
| 2018/08/27 | 54 | 161.07 | 50 | 162.90 | 162.50 | 4 | 7,197 | 0.06% |
|
| 2018/08/24 | 32 | 158.03 | 30 | 162.00 | 162.00 | 2 | 7,176 | 0.03% |
|
| 2018/08/23 | 31 | 161.50 | 33 | 160.05 | 160.00 | -2 | 7,222 | -0.03% |
|
| 2018/08/22 | 2 | 164.50 | 5 | 165.00 | 162.50 | -3 | 7,268 | -0.04% |
|
| 2018/08/21 | 1 | 156.00 | 1 | 155.50 | 158.50 | 0 | 7,117 | 0.00% |
|
| 2018/08/20 | 8 | 150.50 | 8 | 151.00 | 151.00 | 0 | 7,064 | 0.00% |
|
| 2018/08/17 | 7 | 146.86 | 1 | 149.00 | 146.50 | 6 | 6,996 | 0.09% |
|
| 2018/08/16 | 13 | 138.69 | 16 | 138.91 | 144.00 | -3 | 6,930 | -0.04% |
|
| 2018/08/15 | 6 | 147.00 | 5 | 148.00 | 145.50 | 1 | 6,820 | 0.01% |
|
| 2018/08/13 | 0 | 0.00 | 4 | 150.25 | 153.50 | -4 | 6,797 | -0.06% |
|
| 2018/08/10 | 11 | 164.82 | 2 | 166.75 | 165.00 | 9 | 6,750 | 0.13% |
|
| 2018/08/09 | 1 | 163.50 | 10 | 162.65 | 165.00 | -9 | 6,737 | -0.13% |
|
| 2018/08/08 | 0 | 0.00 | 1 | 173.00 | 169.00 | -1 | 6,766 | -0.01% |
|
| 2018/08/07 | 0 | 0.00 | 3 | 170.00 | 170.50 | -3 | 6,795 | -0.04% |
|
| 2018/08/06 | 1 | 165.00 | 2.2 | 164.55 | 165.00 | -1.2 | 6,891 | -0.02% |
|
| 2018/08/03 | 1 | 159.50 | 3 | 160.83 | 162.00 | -2 | 6,882 | -0.03% |
|
| 2018/08/02 | 7 | 154.00 | 5 | 154.80 | 156.00 | 2 | 6,867 | 0.03% |
|
| 2018/08/01 | 5 | 153.50 | 4 | 154.50 | 156.00 | 1 | 6,847 | 0.01% |
|
| 2018/07/31 | 13 | 147.31 | 20 | 148.33 | 148.00 | -7 | 6,786 | -0.10% |
|
| 2018/07/30 | 11 | 154.05 | 9 | 148.06 | 146.00 | 2 | 6,718 | 0.03% |
|
| 2018/07/27 | 9 | 162.44 | 6 | 164.00 | 161.00 | 3 | 6,580 | 0.05% |
|
| 2018/07/26 | 53 | 167.74 | 93 | 167.90 | 166.00 | -40 | 6,546 | -0.61% |
|
| 2018/07/25 | 279 | 168.78 | 272 | 170.47 | 165.00 | 7 | 6,133 | 0.11% |
大買/大賣/
|
| 2018/07/24 | 2 | 182.50 | 0 | 0.00 | 182.50 | 2 | 5,292 | 0.04% |
|
| 2018/07/23 | 0 | 0.00 | 1 | 202.50 | 202.50 | -1 | 5,335 | -0.02% |
|
| 2018/07/20 | 7 | 231.93 | 9 | 227.94 | 225.00 | -2 | 5,591 | -0.04% |
|
| 2018/07/19 | 2 | 225.75 | 9 | 226.44 | 229.50 | -7 | 5,767 | -0.12% |
|
| 2018/07/18 | 2 | 223.50 | 2 | 227.75 | 222.00 | 0 | 5,691 | 0.00% |
|
| 2018/07/17 | 5 | 232.40 | 32 | 238.16 | 228.50 | -27 | 5,695 | -0.47% |
|
| 2018/07/16 | 2 | 240.00 | 5 | 239.10 | 239.00 | -3 | 5,621 | -0.05% |
|
| 2018/07/13 | 9 | 233.83 | 12 | 237.04 | 241.00 | -3 | 5,534 | -0.05% |
|
| 2018/07/12 | 38 | 219.47 | 6 | 219.50 | 221.00 | 32 | 5,439 | 0.59% |
|
| 2018/07/11 | 2 | 203.75 | 2 | 214.25 | 215.00 | 0 | 5,479 | 0.00% |
|
| 2018/07/10 | 2 | 202.00 | 5 | 204.40 | 207.50 | -3 | 5,510 | -0.05% |
|
| 2018/07/06 | 3 | 198.33 | 1 | 204.00 | 202.50 | 2 | 5,543 | 0.04% |
|
| 2018/07/05 | 1 | 204.00 | 2 | 204.50 | 200.50 | -1 | 5,499 | -0.02% |
|
| 2018/07/04 | 0 | 0.00 | 1 | 197.00 | 199.50 | -1 | 5,465 | -0.02% |
|
| 2018/07/03 | 5 | 198.60 | 1 | 191.50 | 194.50 | 4 | 5,445 | 0.07% |
|
| 2018/07/02 | 1 | 225.00 | 0 | 0.00 | 217.00 | 1 | 5,376 | 0.02% |
|
| 2018/06/28 | 2 | 218.00 | 0 | 0.00 | 216.00 | 2 | 5,355 | 0.04% |
|
| 2018/06/27 | 1 | 228.00 | 0 | 0.00 | 219.50 | 1 | 5,370 | 0.02% |
|
| 2018/06/26 | 0 | 0.00 | 2 | 219.50 | 228.00 | -2 | 5,397 | -0.04% |
|
| 2018/06/25 | 6 | 222.25 | 3 | 223.33 | 220.00 | 3 | 5,449 | 0.06% |
|
| 2018/06/22 | 2 | 233.25 | 1 | 233.00 | 233.00 | 1 | 5,465 | 0.02% |
|
| 2018/06/21 | 2 | 241.00 | 3 | 239.67 | 238.50 | -1 | 5,495 | -0.02% |
|
| 2018/06/20 | 3 | 231.17 | 1 | 236.00 | 238.00 | 2 | 5,581 | 0.04% |
|
| 2018/06/19 | 1 | 241.00 | 0 | 0.00 | 236.00 | 1 | 5,585 | 0.02% |
|
| 2018/06/15 | 6 | 250.42 | 6 | 252.33 | 245.50 | 0 | 5,595 | 0.00% |
|
| 2018/06/14 | 0 | 0.00 | 1 | 240.00 | 241.50 | -1 | 5,617 | -0.02% |
|
| 2018/06/13 | 3 | 245.33 | 1 | 247.00 | 244.50 | 2 | 5,659 | 0.04% |
|
| 2018/06/12 | 1 | 250.50 | 2 | 247.75 | 247.00 | -1 | 5,734 | -0.02% |
|
| 2018/06/11 | 2 | 241.75 | 2 | 242.75 | 242.50 | 0 | 5,828 | 0.00% |
|
| 2018/06/08 | 12 | 252.33 | 3 | 253.83 | 251.00 | 9 | 5,864 | 0.15% |
|
| 2018/06/07 | 3 | 276.00 | 0 | 0.00 | 269.50 | 3 | 6,026 | 0.05% |
|
| 2018/06/06 | 0 | 0.00 | 2 | 271.00 | 273.00 | -2 | 6,164 | -0.03% |
|
| 2018/06/04 | 0 | 0.00 | 4 | 261.00 | 263.50 | -4 | 6,255 | -0.06% |
|
| 2018/06/01 | 1 | 246.50 | 2 | 250.75 | 251.50 | -1 | 6,236 | -0.02% |
|
| 2018/05/31 | 20 | 244.10 | 5 | 245.10 | 243.50 | 15 | 6,277 | 0.24% |
|
| 2018/05/30 | 22 | 250.75 | 3 | 247.83 | 248.00 | 19 | 6,181 | 0.31% |
|
| 2018/05/29 | 2 | 277.25 | 2 | 268.50 | 268.50 | 0 | 6,082 | 0.00% |
|
| 2018/05/28 | 2 | 278.75 | 1 | 279.00 | 279.00 | 1 | 6,078 | 0.02% |
|
| 2018/05/25 | 1 | 274.00 | 0 | 0.00 | 274.00 | 1 | 6,135 | 0.02% |
|
| 2018/05/24 | 0 | 0.00 | 1 | 275.50 | 273.50 | -1 | 6,193 | -0.02% |
|
| 2018/05/23 | 0 | 0.00 | 3 | 271.00 | 271.50 | -3 | 6,232 | -0.05% |
|
| 2018/05/22 | 21.1 | 272.88 | 2 | 276.50 | 274.00 | 19.1 | 6,319 | 0.30% |
|
| 2018/05/21 | 2 | 271.50 | 3 | 270.50 | 268.50 | -1 | 6,363 | -0.02% |
|
| 2018/05/18 | 12 | 257.46 | 2 | 262.50 | 257.00 | 10 | 6,358 | 0.16% |
|
| 2018/05/17 | 1 | 265.00 | 1 | 265.00 | 265.00 | 0 | 6,502 | 0.00% |
|
| 2018/05/16 | 3 | 269.83 | 2 | 266.00 | 265.00 | 1 | 6,546 | 0.02% |
|
| 2018/05/15 | 17 | 275.59 | 15 | 270.30 | 269.00 | 2 | 6,644 | 0.03% |
|
| 2018/05/14 | 12 | 272.04 | 15 | 277.40 | 286.50 | -3 | 6,681 | -0.04% |
|
| 2018/05/10 | 2 | 256.00 | 6 | 257.00 | 257.00 | -4 | 6,655 | -0.06% |
|
| 2018/05/09 | 2 | 241.75 | 0 | 0.00 | 243.00 | 2 | 6,712 | 0.03% |
|
| 2018/05/08 | 1 | 239.50 | 0 | 0.00 | 240.00 | 1 | 6,785 | 0.01% |
|
| 2018/05/03 | 2 | 234.00 | 2 | 236.25 | 232.00 | 0 | 7,172 | 0.00% |
|
| 2018/05/02 | 4 | 234.00 | 4 | 233.75 | 232.00 | 0 | 7,288 | 0.00% |
|
| 2018/04/30 | 3 | 225.50 | 2 | 225.75 | 224.50 | 1 | 7,445 | 0.01% |
|
| 2018/04/27 | 8 | 221.44 | 6 | 222.25 | 222.50 | 2 | 7,569 | 0.03% |
|
| 2018/04/26 | 9 | 222.94 | 15 | 228.73 | 218.00 | -6 | 7,697 | -0.08% |
|
| 2018/04/25 | 22 | 231.57 | 16 | 233.25 | 231.00 | 6 | 7,572 | 0.08% |
|
| 2018/04/24 | 1.1 | 254.50 | 0 | 0.00 | 254.50 | 1.1 | 7,352 | 0.01% |
|
| 2018/04/23 | 30 | 288.67 | 30 | 282.57 | 282.50 | 0 | 7,457 | 0.00% |
|
| 2018/04/20 | 1 | 305.00 | 0 | 0.00 | 297.50 | 1 | 7,500 | 0.01% |
|
| 2018/04/19 | 2 | 310.75 | 4 | 309.88 | 312.00 | -2 | 7,684 | -0.03% |
|
| 2018/04/18 | 2 | 299.50 | 2 | 304.00 | 306.00 | 0 | 7,953 | 0.00% |
|
| 2018/04/17 | 3 | 321.83 | 2 | 324.50 | 311.50 | 1 | 7,957 | 0.01% |
|
| 2018/04/16 | 3.1 | 331.32 | 31 | 328.65 | 331.00 | -27.9 | 8,085 | -0.35% |
|
| 2018/04/13 | 2.1 | 319.98 | 2 | 318.50 | 318.50 | 0.1 | 8,134 | 0.00% |
|
| 2018/04/12 | 0 | 0.00 | 2 | 313.25 | 309.50 | -2 | 8,079 | -0.02% |
|
| 2018/04/11 | 2 | 309.25 | 0 | 0.00 | 306.50 | 2 | 8,184 | 0.02% |
|
| 2018/04/10 | 0 | 0.00 | 1 | 308.50 | 306.00 | -1 | 8,247 | -0.01% |
|
| 2018/04/09 | 0 | 0.00 | 1 | 305.50 | 305.50 | -1 | 8,381 | -0.01% |
|
| 2018/04/03 | 1 | 308.00 | 2 | 308.75 | 308.00 | -1 | 8,408 | -0.01% |
|
| 2018/04/02 | 3 | 314.33 | 0 | 0.00 | 310.50 | 3 | 8,435 | 0.04% |
|
| 2018/03/30 | 3 | 316.00 | 2 | 315.75 | 314.00 | 1 | 8,593 | 0.01% |
|
| 2018/03/29 | 3 | 310.67 | 4 | 312.63 | 313.00 | -1 | 8,684 | -0.01% |
|
| 2018/03/28 | 14 | 311.50 | 15 | 314.77 | 308.00 | -1 | 8,665 | -0.01% |
|
| 2018/03/27 | 6 | 311.58 | 9 | 313.11 | 313.00 | -3 | 8,632 | -0.03% |
|
| 2018/03/26 | 4 | 302.63 | 7 | 301.79 | 302.00 | -3 | 8,615 | -0.03% |
|
| 2018/03/23 | 4 | 296.88 | 3 | 296.33 | 295.00 | 1 | 8,722 | 0.01% |
|
| 2018/03/22 | 2 | 307.00 | 194 | 315.09 | 305.00 | -192 | 8,841 | -2.17% |
大賣/鉅額交易
|
| 2018/03/21 | 1 | 319.00 | 141 | 316.74 | 315.00 | -140 | 8,986 | -1.56% |
大賣/鉅額交易
|
| 2018/03/19 | 3 | 318.50 | 12 | 319.63 | 311.00 | -9 | 9,411 | -0.10% |
|
| 2018/03/16 | 13 | 317.69 | 20 | 316.85 | 315.00 | -7 | 9,524 | -0.07% |
|
| 2018/03/15 | 6 | 315.17 | 170 | 318.16 | 321.50 | -164 | 9,732 | -1.69% |
大賣/鉅額交易
|
| 2018/03/14 | 8 | 314.81 | 8 | 312.06 | 309.50 | 0 | 9,709 | 0.00% |
|
| 2018/03/13 | 20 | 311.35 | 40 | 313.73 | 315.50 | -20 | 9,762 | -0.20% |
|
| 2018/03/12 | 5 | 290.90 | 23 | 291.83 | 297.00 | -18 | 9,644 | -0.19% |
|
| 2018/03/09 | 5 | 276.30 | 15 | 276.30 | 270.00 | -10 | 9,732 | -0.10% |
|
| 2018/03/08 | 0 | 0.00 | 26 | 270.50 | 272.50 | -26 | 9,865 | -0.26% |
|
| 2018/03/07 | 4 | 261.75 | 13 | 265.42 | 265.00 | -9 | 9,809 | -0.09% |
|
| 2018/03/06 | 0 | 0.00 | 2 | 261.50 | 264.50 | -2 | 9,941 | -0.02% |
|
| 2018/03/05 | 2 | 256.25 | 0 | 0.00 | 250.50 | 2 | 10,400 | 0.02% |
|
| 2018/03/02 | 12 | 264.17 | 0 | 0.00 | 260.50 | 12 | 10,514 | 0.11% |
|
| 2018/03/01 | 2 | 269.75 | 2 | 267.50 | 270.00 | 0 | 10,555 | 0.00% |
|
| 2018/02/27 | 3 | 273.17 | 11 | 271.14 | 268.50 | -8 | 10,655 | -0.08% |
|
| 2018/02/26 | 0 | 0.00 | 10 | 266.20 | 268.00 | -10 | 10,686 | -0.09% |
|
| 2018/02/23 | 1 | 262.50 | 2 | 262.75 | 262.50 | -1 | 10,717 | -0.01% |
|
| 2018/02/22 | 6 | 257.58 | 5 | 259.40 | 256.50 | 1 | 10,835 | 0.01% |
|
| 2018/02/21 | 1 | 250.00 | 15 | 257.17 | 256.00 | -14 | 10,886 | -0.13% |
|
| 2018/02/12 | 23 | 248.93 | 21 | 243.31 | 243.00 | 2 | 10,927 | 0.02% |
|
| 2018/02/09 | 6 | 228.33 | 12 | 240.46 | 249.50 | -6 | 11,078 | -0.05% |
|
| 2018/02/08 | 2 | 236.25 | 2 | 239.00 | 238.00 | 0 | 11,004 | 0.00% |
|
| 2018/02/07 | 4 | 248.38 | 16 | 252.31 | 242.50 | -12 | 10,967 | -0.11% |
|
| 2018/02/06 | 21 | 234.71 | 8 | 239.50 | 235.00 | 13 | 10,913 | 0.12% |
|
| 2018/02/05 | 4 | 254.13 | 5 | 254.60 | 256.50 | -1 | 10,879 | -0.01% |
|
| 2018/02/02 | 10 | 263.00 | 11 | 263.55 | 263.00 | -1 | 10,909 | -0.01% |
|
| 2018/02/01 | 6 | 260.92 | 4 | 259.63 | 258.50 | 2 | 10,886 | 0.02% |
|
| 2018/01/31 | 5 | 252.40 | 16 | 258.56 | 261.00 | -11 | 10,866 | -0.10% |
|
| 2018/01/30 | 14 | 259.39 | 7 | 256.71 | 252.00 | 7 | 10,866 | 0.06% |
|
| 2018/01/29 | 9 | 246.11 | 11 | 246.73 | 252.00 | -2 | 10,798 | -0.02% |
|
| 2018/01/26 | 11 | 241.23 | 9 | 243.89 | 239.50 | 2 | 10,843 | 0.02% |
|
| 2018/01/25 | 32 | 243.64 | 10 | 246.40 | 240.00 | 22 | 10,798 | 0.20% |
|
| 2018/01/24 | 509 | 249.76 | 2 | 249.50 | 249.50 | 507 | 10,780 | 4.70% |
大買/鉅額交易
|
| 2018/01/23 | 32 | 264.27 | 25 | 256.76 | 255.00 | 7 | 10,753 | 0.07% |
|
| 2018/01/22 | 4 | 266.13 | 10 | 270.75 | 269.50 | -6 | 10,826 | -0.06% |
|
| 2018/01/19 | 39 | 267.24 | 25 | 261.40 | 259.50 | 14 | 10,818 | 0.13% |
|
| 2018/01/18 | 0 | 0.00 | 15 | 276.33 | 272.50 | -15 | 10,773 | -0.14% |
|
| 2018/01/17 | 2 | 269.50 | 3 | 270.50 | 269.00 | -1 | 10,754 | -0.01% |
|
| 2018/01/16 | 16 | 268.75 | 20 | 268.98 | 269.00 | -4 | 10,768 | -0.04% |
|
| 2018/01/15 | 15 | 256.53 | 16 | 259.19 | 265.00 | -1 | 10,666 | -0.01% |
|
| 2018/01/12 | 106 | 258.06 | 59 | 255.72 | 252.50 | 47 | 10,467 | 0.45% |
大買/
|
| 2018/01/11 | 9 | 269.83 | 2 | 270.50 | 269.00 | 7 | 10,245 | 0.07% |
|
| 2018/01/10 | 23 | 272.37 | 21 | 274.14 | 270.00 | 2 | 10,133 | 0.02% |
|
| 2018/01/09 | 14 | 285.89 | 0 | 0.00 | 280.00 | 14 | 10,013 | 0.14% |
|
| 2018/01/08 | 5 | 302.40 | 10 | 301.50 | 299.00 | -5 | 9,879 | -0.05% |
|
| 2018/01/05 | 8 | 307.81 | 7 | 311.64 | 303.00 | 1 | 9,898 | 0.01% |
|
| 2018/01/04 | 8 | 306.88 | 0 | 0.00 | 303.50 | 8 | 9,955 | 0.08% |
|
| 2018/01/03 | 19 | 296.24 | 17 | 297.47 | 304.00 | 2 | 9,950 | 0.02% |
|
| 2018/01/02 | 3 | 278.00 | 0 | 0.00 | 283.00 | 3 | 9,872 | 0.03% |
|