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
|
| 2024/05/13 | 1 | 121.50 | 0 | 0.00 | 122.50 | 1 | 2,115 | 0.05% |
|
| 2024/05/07 | 1 | 125.50 | 1 | 126.00 | 126.00 | 0 | 2,083 | 0.00% |
|
| 2024/05/06 | 1 | 124.00 | 3 | 124.50 | 123.50 | -2 | 2,067 | -0.10% |
|
| 2024/05/03 | 2 | 132.25 | 1 | 130.00 | 130.00 | 1 | 1,987 | 0.05% |
|
| 2024/05/02 | 0 | 0.00 | 1.2 | 131.43 | 131.50 | -1.2 | 1,970 | -0.06% |
|
| 2024/04/29 | 1 | 131.50 | 1 | 133.00 | 130.50 | 0 | 1,951 | 0.00% |
|
| 2024/04/25 | 1 | 127.50 | 0 | 0.00 | 127.50 | 1 | 1,914 | 0.05% |
|
| 2024/04/24 | 0 | 0.00 | 1 | 130.00 | 131.50 | -1 | 1,911 | -0.05% |
|
| 2024/04/22 | 0.1 | 128.00 | 0 | 0.00 | 127.50 | 0.1 | 1,914 | 0.01% |
|
| 2024/04/19 | 0 | 127.50 | 0 | 0.00 | 127.00 | 0 | 1,898 | 0.00% |
|
| 2024/04/17 | 0 | 0.00 | 1 | 127.50 | 129.00 | -1 | 1,775 | -0.06% |
|
| 2024/04/16 | 1 | 128.00 | 0 | 0.00 | 127.50 | 1 | 1,755 | 0.06% |
|
| 2024/04/15 | 0.2 | 129.83 | 0 | 0.00 | 129.00 | 0.2 | 1,793 | 0.01% |
|
| 2024/04/12 | 0 | 0.00 | 1 | 128.50 | 129.50 | -1 | 1,774 | -0.06% |
|
| 2024/04/11 | 0 | 0.00 | 1 | 127.50 | 127.50 | -1 | 1,797 | -0.06% |
|
| 2024/04/09 | 1 | 127.50 | 1 | 127.00 | 127.00 | 0 | 1,824 | 0.00% |
|
| 2024/04/08 | 1 | 126.00 | 0 | 0.00 | 126.00 | 1 | 1,836 | 0.05% |
|
| 2024/04/03 | 1 | 126.00 | 2 | 126.00 | 127.00 | -1 | 1,836 | -0.05% |
|
| 2024/04/02 | 2 | 126.00 | 1 | 126.50 | 126.50 | 1 | 1,884 | 0.05% |
|
| 2024/03/22 | 0 | 0.00 | 1 | 123.50 | 123.50 | -1 | 1,847 | -0.05% |
|
| 2024/03/21 | 1 | 122.50 | 0 | 0.00 | 122.00 | 1 | 1,896 | 0.05% |
|
| 2024/03/20 | 1 | 123.00 | 0 | 0.00 | 123.00 | 1 | 1,956 | 0.05% |
|
| 2024/03/19 | 1 | 122.50 | 0 | 0.00 | 121.50 | 1 | 2,010 | 0.05% |
|
| 2024/03/15 | 0 | 0.00 | 2 | 121.00 | 120.00 | -2 | 2,010 | -0.10% |
|
| 2024/03/12 | 1 | 124.00 | 0 | 0.00 | 124.00 | 1 | 2,096 | 0.05% |
|
| 2024/03/11 | 0 | 0.00 | 1 | 126.00 | 125.00 | -1 | 2,118 | -0.05% |
|
| 2024/03/08 | 1 | 123.00 | 0 | 0.00 | 122.00 | 1 | 2,162 | 0.05% |
|
| 2024/03/04 | 2 | 130.75 | 2 | 130.00 | 129.50 | 0 | 2,578 | 0.00% |
|
| 2024/02/26 | 0 | 0.00 | 4 | 129.50 | 129.50 | -4 | 2,944 | -0.14% |
|
| 2024/02/19 | 0 | 0.00 | 1 | 133.00 | 132.50 | -1 | 3,190 | -0.03% |
|
| 2024/02/16 | 1 | 128.00 | 0 | 0.00 | 128.50 | 1 | 3,428 | 0.03% |
|
| 2024/02/15 | 2 | 128.00 | 0 | 0.00 | 128.50 | 2 | 3,434 | 0.06% |
|
| 2024/02/02 | 2 | 128.75 | 0 | 0.00 | 129.00 | 2 | 3,451 | 0.06% |
|
| 2024/02/01 | 1 | 128.00 | 0 | 0.00 | 129.00 | 1 | 3,452 | 0.03% |
|
| 2024/01/30 | 2 | 129.25 | 0 | 0.00 | 129.00 | 2 | 3,478 | 0.06% |
|
| 2024/01/24 | 2 | 131.50 | 0 | 0.00 | 131.00 | 2 | 3,620 | 0.06% |
|
| 2024/01/19 | 0 | 0.00 | 1 | 132.50 | 132.50 | -1 | 3,646 | -0.03% |
|
| 2024/01/17 | 1 | 132.00 | 0 | 0.00 | 130.00 | 1 | 3,651 | 0.03% |
|
| 2024/01/16 | 1 | 134.00 | 1 | 135.50 | 135.50 | 0 | 3,627 | 0.00% |
|
| 2024/01/15 | 1 | 134.50 | 0 | 0.00 | 135.00 | 1 | 3,653 | 0.03% |
|
| 2024/01/09 | 5 | 135.20 | 0 | 0.00 | 135.00 | 5 | 3,800 | 0.13% |
|
| 2024/01/05 | 2 | 139.50 | 1 | 139.50 | 139.50 | 1 | 3,835 | 0.03% |
|
| 2024/01/03 | 6 | 139.17 | 0 | 0.00 | 142.00 | 6 | 3,801 | 0.16% |
|
| 2024/01/02 | 0 | 0.00 | 7 | 141.57 | 141.50 | -7 | 3,795 | -0.18% |
|
| 2023/12/28 | 5 | 142.90 | 1 | 143.50 | 142.00 | 4 | 3,785 | 0.11% |
|
| 2023/12/27 | 0 | 0.00 | 1.6 | 139.39 | 139.50 | -1.6 | 3,725 | -0.04% |
|
| 2023/12/26 | 0 | 0.00 | 2 | 139.50 | 140.00 | -2 | 3,729 | -0.05% |
|
| 2023/12/14 | 1 | 147.00 | 0 | 0.00 | 148.50 | 1 | 3,738 | 0.03% |
|
| 2023/12/11 | 0 | 0.00 | 1 | 145.00 | 145.50 | -1 | 3,757 | -0.03% |
|
| 2023/12/07 | 1 | 143.50 | 4 | 144.63 | 142.00 | -3 | 3,886 | -0.08% |
|
| 2023/12/06 | 2 | 145.00 | 3 | 145.83 | 145.50 | -1 | 3,856 | -0.03% |
|
| 2023/12/05 | 0 | 0.00 | 3 | 147.00 | 146.00 | -3 | 3,838 | -0.08% |
|
| 2023/12/01 | 0 | 0.00 | 5 | 150.00 | 149.50 | -5 | 3,798 | -0.13% |
|
| 2023/11/30 | 0 | 0.00 | 2 | 148.50 | 148.50 | -2 | 3,801 | -0.05% |
|
| 2023/11/29 | 4 | 149.50 | 603.3 | 149.31 | 149.50 | -599.3 | 3,692 | -16.23% |
大賣/鉅額交易
|
| 2023/11/28 | 9 | 143.44 | 417 | 143.76 | 144.00 | -408 | 3,441 | -11.86% |
大賣/鉅額交易
|
| 2023/11/27 | 0 | 0.00 | 546 | 143.25 | 141.50 | -546 | 3,349 | -16.30% |
大賣/鉅額交易
|
| 2023/11/24 | 0 | 0.00 | 146 | 141.28 | 139.00 | -146 | 3,216 | -4.54% |
大賣/鉅額交易
|
| 2023/11/22 | 0 | 0.00 | 858 | 140.44 | 140.50 | -858 | 3,120 | -27.49% |
大賣/鉅額交易
|
| 2023/11/21 | 2 | 138.00 | 125 | 138.79 | 138.00 | -123 | 3,036 | -4.05% |
大賣/鉅額交易
|
| 2023/11/20 | 0 | 0.00 | 220 | 139.28 | 138.50 | -220 | 3,037 | -7.24% |
大賣/鉅額交易
|
| 2023/11/17 | 14 | 138.96 | 249 | 138.63 | 138.50 | -235 | 3,057 | -7.69% |
大賣/鉅額交易
|
| 2023/11/16 | 1 | 137.00 | 222 | 138.61 | 136.50 | -221 | 3,041 | -7.27% |
大賣/鉅額交易
|
| 2023/11/15 | 6 | 138.08 | 442.6 | 138.95 | 138.00 | -436.6 | 3,016 | -14.47% |
大賣/鉅額交易
|
| 2023/11/08 | 1 | 130.50 | 0 | 0.00 | 131.00 | 1 | 2,786 | 0.04% |
|
| 2023/11/03 | 0 | 0.00 | 3 | 127.00 | 127.50 | -3 | 2,829 | -0.11% |
|
| 2023/11/02 | 3 | 129.50 | 0 | 0.00 | 131.00 | 3 | 2,812 | 0.11% |
|
| 2023/10/30 | 1 | 126.50 | 3 | 127.50 | 128.00 | -2 | 2,994 | -0.07% |
|
| 2023/10/26 | 0 | 0.00 | 1 | 126.50 | 127.00 | -1 | 3,431 | -0.03% |
|
| 2023/10/24 | 0 | 0.00 | 1 | 129.00 | 130.00 | -1 | 3,591 | -0.03% |
|
| 2023/10/23 | 4 | 131.00 | 6 | 132.58 | 128.00 | -2 | 3,647 | -0.05% |
|
| 2023/10/20 | 5.3 | 131.97 | 6 | 130.75 | 132.50 | -0.7 | 3,681 | -0.02% |
|
| 2023/10/19 | 0 | 0.00 | 1 | 131.00 | 132.50 | -1 | 3,759 | -0.03% |
|
| 2023/10/18 | 1 | 132.00 | 2 | 132.75 | 130.00 | -1 | 3,850 | -0.03% |
|
| 2023/10/17 | 0 | 0.00 | 1 | 131.50 | 130.00 | -1 | 3,988 | -0.03% |
|
| 2023/10/16 | 1.5 | 130.83 | 21 | 131.57 | 130.50 | -19.5 | 4,164 | -0.47% |
|
| 2023/10/13 | 19.5 | 130.71 | 0 | 0.00 | 131.00 | 19.5 | 4,309 | 0.45% |
|
| 2023/10/12 | 2 | 126.50 | 3 | 126.67 | 128.50 | -1 | 4,332 | -0.02% |
|
| 2023/10/06 | 0 | 0.00 | 2 | 127.25 | 128.00 | -2 | 4,463 | -0.04% |
|
| 2023/10/05 | 1 | 125.00 | 0 | 0.00 | 126.50 | 1 | 4,468 | 0.02% |
|
| 2023/09/26 | 2 | 125.50 | 0 | 0.00 | 125.50 | 2 | 5,084 | 0.04% |
|
| 2023/09/25 | 1 | 126.50 | 0 | 0.00 | 126.50 | 1 | 5,098 | 0.02% |
|
| 2023/09/21 | 1 | 129.50 | 2 | 128.75 | 127.50 | -1 | 5,038 | -0.02% |
|
| 2023/09/20 | 0 | 0.00 | 4 | 132.13 | 130.50 | -4 | 5,033 | -0.08% |
|
| 2023/09/19 | 3 | 134.17 | 4 | 134.63 | 132.50 | -1 | 5,046 | -0.02% |
|
| 2023/09/18 | 4 | 133.75 | 5 | 133.30 | 134.00 | -1 | 5,004 | -0.02% |
|
| 2023/09/15 | 2 | 133.00 | 8 | 132.50 | 132.50 | -6 | 5,003 | -0.12% |
|
| 2023/09/14 | 4 | 131.50 | 2 | 132.00 | 132.00 | 2 | 4,990 | 0.04% |
|
| 2023/09/13 | 16 | 131.97 | 9 | 132.06 | 130.00 | 7 | 4,971 | 0.14% |
|
| 2023/09/12 | 1 | 129.00 | 1 | 128.00 | 128.50 | 0 | 4,885 | 0.00% |
|
| 2023/09/11 | 2 | 126.50 | 2 | 126.50 | 126.50 | 0 | 4,966 | 0.00% |
|
| 2023/09/07 | 1 | 127.50 | 2 | 129.75 | 127.50 | -1 | 5,196 | -0.02% |
|
| 2023/09/06 | 4 | 128.88 | 2 | 129.50 | 129.00 | 2 | 5,233 | 0.04% |
|
| 2023/09/05 | 1 | 128.50 | 0 | 0.00 | 128.50 | 1 | 5,203 | 0.02% |
|
| 2023/08/31 | 0 | 0.00 | 1 | 124.00 | 123.50 | -1 | 5,189 | -0.02% |
|
| 2023/08/30 | 1 | 123.00 | 10 | 121.00 | 123.00 | -9 | 5,256 | -0.17% |
|
| 2023/08/29 | 210 | 118.48 | 0 | 0.00 | 120.00 | 210 | 5,283 | 3.97% |
大買/鉅額交易
|
| 2023/08/28 | 200 | 119.78 | 0 | 0.00 | 120.00 | 200 | 5,292 | 3.78% |
大買/鉅額交易
|
| 2023/08/25 | 200 | 119.64 | 0 | 0.00 | 120.50 | 200 | 5,309 | 3.77% |
大買/鉅額交易
|
| 2023/08/23 | 0 | 117.00 | 0 | 120.00 | 121.50 | 0 | 5,455 | 0.00% |
|
| 2023/08/22 | 0 | 120.50 | 0 | 0.00 | 120.00 | 0 | 5,447 | 0.00% |
|
| 2023/08/21 | 1 | 122.49 | 2 | 122.25 | 121.50 | -1 | 5,471 | -0.02% |
|
| 2023/08/18 | 1 | 125.50 | 1 | 125.00 | 125.00 | 0 | 5,494 | 0.00% |
|
| 2023/08/17 | 1 | 126.50 | 1 | 127.49 | 127.00 | 0 | 5,511 | 0.00% |
|
| 2023/08/16 | 2 | 123.50 | 1 | 124.50 | 125.50 | 1 | 5,510 | 0.02% |
|
| 2023/08/15 | 2 | 124.75 | 2 | 125.00 | 125.00 | 0 | 5,599 | 0.00% |
|
| 2023/08/14 | 5 | 121.50 | 5 | 123.50 | 125.50 | 0 | 5,696 | 0.00% |
|
| 2023/08/11 | 1 | 124.50 | 2 | 125.00 | 124.00 | -1 | 5,709 | -0.02% |
|
| 2023/08/10 | 200 | 123.86 | 9 | 124.06 | 124.50 | 191 | 5,803 | 3.29% |
大買/鉅額交易
|
| 2023/08/09 | 10 | 127.50 | 0 | 0.00 | 127.50 | 10 | 5,797 | 0.17% |
|
| 2023/08/08 | 5 | 128.50 | 8 | 129.69 | 130.00 | -3 | 5,864 | -0.05% |
|
| 2023/08/07 | 0 | 0.00 | 10 | 128.00 | 129.00 | -10 | 5,915 | -0.17% |
|
| 2023/08/04 | 432 | 125.52 | 6 | 126.25 | 126.50 | 426 | 5,943 | 7.17% |
大買/鉅額交易
|
| 2023/08/02 | 665.9 | 126.77 | 4 | 127.13 | 126.50 | 661.9 | 6,058 | 10.92% |
大買/鉅額交易
|
| 2023/08/01 | 3.5 | 136.14 | 21 | 140.95 | 133.00 | -17.5 | 6,000 | -0.29% |
|
| 2023/07/31 | 28 | 138.66 | 7 | 138.50 | 140.00 | 21 | 5,836 | 0.36% |
|
| 2023/07/28 | 4 | 141.38 | 3.3 | 142.00 | 142.00 | 0.7 | 5,698 | 0.01% |
|
| 2023/07/26 | 1.1 | 139.93 | 2 | 138.25 | 136.50 | -0.9 | 5,628 | -0.02% |
|
| 2023/07/25 | 2 | 139.75 | 3.1 | 140.16 | 139.00 | -1.1 | 5,618 | -0.02% |
|
| 2023/07/24 | 1 | 139.00 | 0 | 0.00 | 140.00 | 1 | 5,584 | 0.02% |
|
| 2023/07/21 | 1.1 | 139.50 | 1 | 140.00 | 140.00 | 0.1 | 5,630 | 0.00% |
|
| 2023/07/20 | 10.1 | 144.46 | 7.1 | 143.65 | 142.00 | 3 | 5,673 | 0.05% |
|
| 2023/07/19 | 6.1 | 143.01 | 4.1 | 143.48 | 141.50 | 2 | 5,475 | 0.04% |
|
| 2023/07/18 | 5.1 | 139.21 | 10.1 | 138.75 | 141.00 | -5 | 5,344 | -0.09% |
|
| 2023/07/17 | 2.1 | 137.49 | 6.4 | 137.34 | 138.00 | -4.3 | 5,173 | -0.08% |
|
| 2023/07/14 | 1 | 136.50 | 2.6 | 136.62 | 137.00 | -1.6 | 5,169 | -0.03% |
|
| 2023/07/12 | 0 | 0.00 | 3 | 133.50 | 131.50 | -3 | 5,077 | -0.06% |
|
| 2023/07/11 | 0 | 0.00 | 2 | 133.50 | 133.50 | -2 | 5,062 | -0.04% |
|
| 2023/07/10 | 9 | 131.00 | 4 | 130.50 | 131.00 | 5 | 5,068 | 0.10% |
|
| 2023/07/07 | 1 | 130.51 | 1 | 131.00 | 131.00 | 0 | 5,071 | 0.00% |
|
| 2023/07/06 | 3 | 135.33 | 2 | 136.00 | 134.00 | 1 | 5,046 | 0.02% |
|
| 2023/07/05 | 6 | 137.75 | 6 | 137.33 | 136.00 | 0 | 4,982 | 0.00% |
|
| 2023/07/04 | 4 | 132.75 | 8 | 134.06 | 135.50 | -4 | 4,758 | -0.08% |
|
| 2023/07/03 | 1 | 129.00 | 0 | 0.00 | 129.00 | 1 | 4,642 | 0.02% |
|
| 2023/06/27 | 263 | 129.33 | 2 | 130.00 | 128.00 | 261 | 5,056 | 5.16% |
大買/鉅額交易
|
| 2023/06/26 | 2 | 129.00 | 1 | 131.00 | 131.00 | 1 | 5,095 | 0.02% |
|
| 2023/06/21 | 0 | 0.00 | 2 | 128.50 | 128.00 | -2 | 5,190 | -0.04% |
|
| 2023/06/19 | 3 | 132.33 | 6 | 131.00 | 130.50 | -3 | 5,642 | -0.05% |
|
| 2023/06/15 | 1 | 133.50 | 1 | 134.00 | 134.00 | 0 | 5,682 | 0.00% |
|
| 2023/06/14 | 1 | 131.00 | 0 | 0.00 | 130.50 | 1 | 5,637 | 0.02% |
|
| 2023/06/13 | 1 | 135.00 | 8 | 134.50 | 135.00 | -7 | 5,582 | -0.13% |
|
| 2023/06/12 | 0 | 0.00 | 1 | 130.50 | 130.50 | -1 | 5,487 | -0.02% |
|
| 2023/06/08 | 2 | 126.50 | 0 | 0.00 | 126.00 | 2 | 5,502 | 0.04% |
|
| 2023/06/07 | 0 | 0.00 | 1 | 128.50 | 129.00 | -1 | 5,548 | -0.02% |
|
| 2023/06/06 | 1 | 127.50 | 0 | 0.00 | 127.00 | 1 | 5,595 | 0.02% |
|
| 2023/06/05 | 0 | 0.00 | 2 | 129.00 | 130.00 | -2 | 5,624 | -0.04% |
|
| 2023/06/02 | 2 | 126.50 | 1 | 127.50 | 127.00 | 1 | 5,665 | 0.02% |
|
| 2023/05/31 | 0 | 0.00 | 2 | 129.00 | 129.00 | -2 | 6,015 | -0.03% |
|
| 2023/05/30 | 2 | 128.00 | 1 | 129.00 | 129.00 | 1 | 6,057 | 0.02% |
|
| 2023/05/29 | 9 | 129.83 | 10 | 129.70 | 130.50 | -1 | 6,039 | -0.02% |
|
| 2023/05/26 | 1 | 126.50 | 0 | 0.00 | 125.50 | 1 | 6,126 | 0.02% |
|
| 2023/05/25 | 1 | 125.50 | 2 | 126.50 | 125.50 | -1 | 6,300 | -0.02% |
|
| 2023/05/24 | 3 | 125.67 | 0 | 0.00 | 124.50 | 3 | 6,388 | 0.05% |
|
| 2023/05/23 | 4 | 128.00 | 0 | 0.00 | 127.50 | 4 | 6,466 | 0.06% |
|
| 2023/05/22 | 0 | 0.00 | 2 | 127.25 | 127.00 | -2 | 6,636 | -0.03% |
|
| 2023/05/19 | 1 | 127.00 | 6.5 | 127.73 | 126.00 | -5.5 | 6,787 | -0.08% |
|
| 2023/05/18 | 9 | 125.89 | 10.5 | 125.98 | 125.50 | -1.5 | 6,762 | -0.02% |
|
| 2023/05/17 | 2 | 122.50 | 2 | 123.50 | 123.00 | 0 | 6,795 | 0.00% |
|
| 2023/05/16 | 10 | 123.35 | 7 | 122.71 | 121.50 | 3 | 6,830 | 0.04% |
|
| 2023/05/15 | 102 | 123.23 | 2 | 124.00 | 122.50 | 100 | 6,814 | 1.47% |
大買/
|
| 2023/05/12 | 3 | 122.83 | 4 | 124.63 | 125.50 | -1 | 6,893 | -0.01% |
|
| 2023/05/11 | 307 | 124.96 | 1 | 128.00 | 124.00 | 306 | 6,930 | 4.42% |
大買/鉅額交易
|
| 2023/05/10 | 4 | 127.63 | 2 | 128.25 | 129.50 | 2 | 7,124 | 0.03% |
|
| 2023/05/09 | 9 | 128.00 | 6 | 127.67 | 126.50 | 3 | 7,217 | 0.04% |
|
| 2023/05/08 | 0 | 0.00 | 1 | 134.50 | 133.50 | -1 | 7,224 | -0.01% |
|
| 2023/05/05 | 0 | 0.00 | 3 | 133.33 | 133.50 | -3 | 7,405 | -0.04% |
|
| 2023/05/04 | 1 | 132.00 | 1 | 131.00 | 131.50 | 0 | 7,952 | 0.00% |
|
| 2023/05/03 | 2 | 130.50 | 4 | 131.63 | 133.50 | -2 | 8,266 | -0.02% |
|
| 2023/05/02 | 6 | 131.33 | 2 | 132.50 | 131.00 | 4 | 8,292 | 0.05% |
|
| 2023/04/28 | 2 | 130.75 | 3 | 131.83 | 133.00 | -1 | 8,374 | -0.01% |
|
| 2023/04/27 | 15 | 129.00 | 4 | 129.38 | 129.50 | 11 | 8,347 | 0.13% |
|
| 2023/04/26 | 91 | 126.49 | 8 | 128.38 | 130.50 | 83 | 8,364 | 0.99% |
|
| 2023/04/25 | 516 | 131.75 | 7 | 129.00 | 130.00 | 509 | 8,288 | 6.14% |
大買/鉅額交易
|
| 2023/04/24 | 56 | 137.50 | 0 | 0.00 | 139.00 | 56 | 8,236 | 0.68% |
|
| 2023/04/21 | 212 | 139.34 | 1 | 140.00 | 139.00 | 211 | 8,332 | 2.53% |
大買/鉅額交易
|
| 2023/04/20 | 218 | 142.70 | 0 | 0.00 | 142.50 | 218 | 8,360 | 2.61% |
大買/鉅額交易
|
| 2023/04/18 | 0 | 0.00 | 1 | 149.50 | 147.00 | -1 | 8,422 | -0.01% |
|
| 2023/04/17 | 1 | 151.00 | 1 | 151.00 | 149.00 | 0 | 8,406 | 0.00% |
|
| 2023/04/13 | 355 | 148.24 | 0 | 0.00 | 147.00 | 355 | 8,416 | 4.22% |
大買/鉅額交易
|
| 2023/04/11 | 47 | 150.00 | 0 | 0.00 | 150.00 | 47 | 8,409 | 0.56% |
|
| 2023/04/10 | 3 | 149.17 | 3 | 148.67 | 149.00 | 0 | 8,400 | 0.00% |
|
| 2023/04/06 | 1 | 147.00 | 1 | 147.00 | 148.00 | 0 | 8,373 | 0.00% |
|
| 2023/03/31 | 1 | 150.50 | 0 | 0.00 | 149.50 | 1 | 8,403 | 0.01% |
|
| 2023/03/30 | 2 | 145.25 | 1.2 | 145.96 | 148.50 | 0.9 | 8,360 | 0.01% |
|
| 2023/03/29 | 2 | 142.25 | 0 | 0.00 | 143.00 | 2 | 8,337 | 0.02% |
|
| 2023/03/28 | 7 | 148.93 | 0 | 0.00 | 146.00 | 7 | 8,476 | 0.08% |
|
| 2023/03/27 | 3 | 152.17 | 6 | 151.50 | 151.50 | -3 | 8,360 | -0.04% |
|
| 2023/03/24 | 0 | 0.00 | 9 | 156.67 | 155.50 | -9 | 8,339 | -0.11% |
|
| 2023/03/23 | 15 | 157.77 | 15 | 158.57 | 159.50 | 0 | 8,267 | 0.00% |
|
| 2023/03/22 | 0 | 0.00 | 4 | 149.63 | 150.00 | -4 | 7,933 | -0.05% |
|
| 2023/03/17 | 4 | 147.50 | 2 | 147.25 | 148.00 | 2 | 7,991 | 0.03% |
|
| 2023/03/16 | 1 | 143.50 | 0 | 0.00 | 144.50 | 1 | 8,098 | 0.01% |
|
| 2023/03/15 | 4 | 148.38 | 3 | 149.00 | 147.00 | 1 | 8,154 | 0.01% |
|
| 2023/03/14 | 2 | 145.50 | 2 | 146.25 | 147.00 | 0 | 8,204 | 0.00% |
|
| 2023/03/13 | 0 | 0.00 | 2 | 143.00 | 145.50 | -2 | 8,335 | -0.02% |
|
| 2023/03/10 | 2 | 145.25 | 1 | 145.00 | 145.00 | 1 | 8,362 | 0.01% |
|
| 2023/03/09 | 0.1 | 151.00 | 0 | 0.00 | 148.50 | 0.1 | 8,462 | 0.00% |
|
| 2023/03/08 | 1 | 147.50 | 0.1 | 148.00 | 150.00 | 0.9 | 8,439 | 0.01% |
|
| 2023/03/07 | 4 | 148.75 | 3 | 148.33 | 148.50 | 1 | 8,528 | 0.01% |
|
| 2023/03/06 | 15 | 153.50 | 11 | 153.00 | 151.50 | 4 | 8,498 | 0.05% |
|
| 2023/03/03 | 0 | 0.00 | 4 | 151.50 | 150.50 | -4 | 8,334 | -0.05% |
|
| 2023/03/02 | 4 | 147.75 | 1 | 149.00 | 148.00 | 3 | 8,660 | 0.03% |
|
| 2023/03/01 | 1 | 146.50 | 2 | 147.75 | 149.50 | -1 | 8,852 | -0.01% |
|
| 2023/02/24 | 4 | 149.88 | 1 | 147.50 | 147.50 | 3 | 9,086 | 0.03% |
|
| 2023/02/23 | 16 | 147.13 | 16 | 148.13 | 149.50 | 0 | 9,028 | 0.00% |
|
| 2023/02/22 | 1 | 139.50 | 0 | 0.00 | 142.50 | 1 | 9,014 | 0.01% |
|
| 2023/02/21 | 4 | 144.75 | 4 | 145.50 | 145.50 | 0 | 9,132 | 0.00% |
|
| 2023/02/20 | 1 | 143.00 | 2 | 143.25 | 143.50 | -1 | 9,533 | -0.01% |
|
| 2023/02/17 | 2 | 144.25 | 0 | 0.00 | 144.50 | 2 | 9,521 | 0.02% |
|
| 2023/02/15 | 5 | 145.00 | 4 | 146.50 | 145.00 | 1 | 9,608 | 0.01% |
|
| 2023/02/14 | 1 | 148.50 | 1 | 147.50 | 145.50 | 0 | 9,519 | 0.00% |
|
| 2023/02/13 | 2 | 147.50 | 2 | 148.25 | 147.50 | 0 | 9,556 | 0.00% |
|
| 2023/02/10 | 2 | 149.50 | 0 | 0.00 | 147.50 | 2 | 9,660 | 0.02% |
|
| 2023/02/09 | 7 | 152.21 | 1 | 153.50 | 150.50 | 6 | 9,805 | 0.06% |
|
| 2023/02/08 | 3 | 154.33 | 106 | 154.04 | 154.00 | -103 | 9,831 | -1.05% |
大賣/鉅額交易
|
| 2023/02/07 | 1 | 148.00 | 5 | 146.80 | 148.50 | -4 | 9,742 | -0.04% |
|
| 2023/02/06 | 3 | 150.50 | 5 | 147.90 | 148.50 | -2 | 9,772 | -0.02% |
|
| 2023/02/03 | 11 | 151.00 | 114 | 149.37 | 151.50 | -103 | 9,674 | -1.06% |
大賣/鉅額交易
|
| 2023/02/02 | 22.1 | 148.50 | 116 | 148.50 | 147.00 | -93.9 | 9,537 | -0.98% |
大賣/
|
| 2023/02/01 | 12 | 135.88 | 384 | 135.64 | 142.00 | -372 | 9,089 | -4.09% |
大賣/鉅額交易
|
| 2023/01/31 | 1 | 129.50 | 14 | 131.00 | 129.50 | -13 | 8,855 | -0.15% |
|
| 2023/01/30 | 2 | 129.50 | 15 | 130.73 | 130.50 | -13 | 8,906 | -0.15% |
|
| 2023/01/13 | 2 | 127.00 | 5 | 125.40 | 124.00 | -3 | 8,992 | -0.03% |
|
| 2023/01/12 | 0 | 0.00 | 1 | 126.50 | 125.50 | -1 | 9,057 | -0.01% |
|
| 2023/01/11 | 3 | 125.00 | 1 | 125.50 | 125.50 | 2 | 9,041 | 0.02% |
|
| 2023/01/09 | 0 | 0.00 | 4 | 120.38 | 123.50 | -4 | 9,169 | -0.04% |
|
| 2023/01/06 | 1 | 117.00 | 1 | 117.50 | 118.00 | 0 | 9,206 | 0.00% |
|
| 2023/01/03 | 2 | 115.00 | 3 | 116.33 | 118.00 | -1 | 9,535 | -0.01% |
|
| 2022/12/30 | 1 | 118.00 | 0 | 0.00 | 115.00 | 1 | 9,554 | 0.01% |
|
| 2022/12/28 | 1 | 116.00 | 0 | 0.00 | 114.00 | 1 | 9,815 | 0.01% |
|
| 2022/12/27 | 0 | 0.00 | 1 | 118.50 | 118.00 | -1 | 9,880 | -0.01% |
|
| 2022/12/26 | 1 | 117.00 | 1 | 118.00 | 116.00 | 0 | 9,989 | 0.00% |
|
| 2022/12/23 | 11 | 117.27 | 10 | 116.25 | 117.00 | 1 | 10,116 | 0.01% |
|
| 2022/12/22 | 2 | 119.50 | 1 | 120.50 | 119.50 | 1 | 10,179 | 0.01% |
|
| 2022/12/21 | 4 | 121.38 | 5 | 121.00 | 120.00 | -1 | 10,261 | -0.01% |
|
| 2022/12/20 | 6 | 123.33 | 11 | 122.55 | 118.50 | -5 | 10,300 | -0.05% |
|
| 2022/12/19 | 2 | 119.50 | 13 | 119.77 | 120.00 | -11 | 10,205 | -0.11% |
|
| 2022/12/16 | 46 | 120.89 | 46 | 120.50 | 121.00 | 0 | 10,373 | 0.00% |
|
| 2022/12/15 | 13 | 123.31 | 11 | 124.82 | 123.50 | 2 | 10,490 | 0.02% |
|
| 2022/12/14 | 5 | 122.81 | 5 | 123.80 | 125.00 | 0 | 10,525 | 0.00% |
|
| 2022/12/13 | 2 | 122.25 | 0 | 0.00 | 120.00 | 2 | 10,613 | 0.02% |
|
| 2022/12/12 | 2 | 121.00 | 2 | 121.00 | 122.00 | 0 | 10,622 | 0.00% |
|
| 2022/12/09 | 2 | 123.25 | 2 | 125.50 | 121.50 | 0 | 10,681 | 0.00% |
|
| 2022/12/08 | 0 | 0.00 | 1 | 121.50 | 124.00 | -1 | 10,619 | -0.01% |
|
| 2022/12/07 | 1 | 118.50 | 1 | 119.50 | 118.50 | 0 | 10,585 | 0.00% |
|
| 2022/12/06 | 1 | 124.50 | 0 | 0.00 | 124.00 | 1 | 10,914 | 0.01% |
|
| 2022/12/05 | 0 | 0.00 | 1.1 | 127.00 | 127.00 | -1.1 | 10,858 | -0.01% |
|
| 2022/12/02 | 3 | 124.67 | 1 | 125.00 | 124.50 | 2 | 10,783 | 0.02% |
|
| 2022/12/01 | 48.1 | 124.50 | 51.1 | 123.53 | 123.50 | -3 | 10,825 | -0.03% |
|
| 2022/11/30 | 3 | 120.83 | 2 | 121.25 | 121.00 | 1 | 10,891 | 0.01% |
|
| 2022/11/29 | 2 | 121.75 | 0 | 0.00 | 120.50 | 2 | 10,954 | 0.02% |
|
| 2022/11/28 | 5 | 119.70 | 6 | 119.75 | 122.00 | -1 | 10,869 | -0.01% |
|
| 2022/11/25 | 13 | 122.50 | 14 | 120.50 | 120.00 | -1 | 10,880 | -0.01% |
|
| 2022/11/24 | 29 | 125.81 | 16 | 125.69 | 123.50 | 13 | 10,847 | 0.12% |
|
| 2022/11/23 | 4 | 123.38 | 5 | 123.80 | 122.50 | -1 | 10,472 | -0.01% |
|
| 2022/11/22 | 5 | 121.60 | 14 | 122.50 | 122.00 | -9 | 10,331 | -0.09% |
|
| 2022/11/21 | 1 | 116.00 | 4 | 118.38 | 118.00 | -3 | 10,324 | -0.03% |
|
| 2022/11/18 | 3 | 119.33 | 1 | 119.50 | 115.50 | 2 | 10,538 | 0.02% |
|
| 2022/11/17 | 6 | 121.17 | 5 | 120.80 | 121.00 | 1 | 10,446 | 0.01% |
|
| 2022/11/16 | 17 | 118.91 | 19 | 121.05 | 123.00 | -2 | 10,300 | -0.02% |
|
| 2022/11/15 | 22 | 112.93 | 10 | 113.70 | 116.00 | 12 | 9,870 | 0.12% |
|
| 2022/11/14 | 1 | 110.50 | 0 | 0.00 | 111.00 | 1 | 10,112 | 0.01% |
|
| 2022/11/11 | 1 | 114.50 | 18 | 110.33 | 109.50 | -17 | 10,391 | -0.16% |
|
| 2022/11/10 | 1 | 110.00 | 2 | 109.50 | 110.00 | -1 | 10,306 | -0.01% |
|
| 2022/11/09 | 6 | 109.17 | 3 | 109.67 | 109.50 | 3 | 10,425 | 0.03% |
|
| 2022/11/08 | 2 | 109.75 | 0 | 0.00 | 107.50 | 2 | 10,680 | 0.02% |
|
| 2022/11/07 | 4 | 106.75 | 11 | 107.50 | 107.50 | -7 | 10,829 | -0.06% |
|
| 2022/11/04 | 3 | 110.17 | 1 | 110.00 | 111.00 | 2 | 10,661 | 0.02% |
|
| 2022/11/03 | 2 | 110.25 | 11 | 109.14 | 110.50 | -9 | 10,550 | -0.09% |
|
| 2022/11/02 | 3 | 107.50 | 6 | 107.67 | 107.00 | -3 | 10,464 | -0.03% |
|
| 2022/11/01 | 1 | 104.00 | 3 | 103.00 | 104.00 | -2 | 10,460 | -0.02% |
|
| 2022/10/31 | 12 | 102.96 | 0 | 0.00 | 102.50 | 12 | 10,606 | 0.11% |
|
| 2022/10/27 | 63 | 98.46 | 60 | 101.00 | 101.50 | 3 | 10,623 | 0.03% |
|
| 2022/10/26 | 0 | 0.00 | 1 | 96.40 | 95.70 | -1 | 10,559 | -0.01% |
|
| 2022/10/25 | 1 | 98.20 | 0 | 0.00 | 97.30 | 1 | 10,521 | 0.01% |
|
| 2022/10/24 | 3 | 98.80 | 4 | 99.60 | 97.90 | -1 | 10,523 | -0.01% |
|
| 2022/10/18 | 6 | 101.58 | 6 | 100.75 | 100.50 | 0 | 10,864 | 0.00% |
|
| 2022/10/17 | 5 | 101.00 | 3 | 100.50 | 103.00 | 2 | 11,816 | 0.02% |
|
| 2022/10/14 | 12 | 99.59 | 8 | 100.03 | 103.50 | 4 | 12,295 | 0.03% |
|
| 2022/10/13 | 4 | 101.80 | 5 | 98.56 | 94.10 | -1 | 12,329 | -0.01% |
|
| 2022/10/12 | 5 | 106.20 | 13 | 104.38 | 104.00 | -8 | 12,291 | -0.07% |
|
| 2022/10/11 | 2 | 107.00 | 0 | 0.00 | 107.00 | 2 | 12,413 | 0.02% |
|
| 2022/10/07 | 4 | 114.00 | 4 | 112.88 | 113.00 | 0 | 12,607 | 0.00% |
|
| 2022/10/06 | 5 | 114.90 | 2 | 115.00 | 115.50 | 3 | 13,015 | 0.02% |
|
| 2022/10/05 | 4 | 114.50 | 3 | 114.83 | 113.00 | 1 | 13,248 | 0.01% |
|
| 2022/10/04 | 0.1 | 110.00 | 3 | 110.50 | 110.00 | -2.9 | 13,313 | -0.02% |
|
| 2022/10/03 | 4 | 106.00 | 2 | 106.50 | 107.50 | 2 | 13,402 | 0.01% |
|
| 2022/09/30 | 3 | 102.83 | 4 | 105.63 | 108.00 | -1 | 13,595 | -0.01% |
|
| 2022/09/29 | 3 | 106.67 | 2 | 105.75 | 104.50 | 1 | 13,715 | 0.01% |
|
| 2022/09/28 | 2 | 107.50 | 1 | 110.50 | 105.00 | 1 | 13,911 | 0.01% |
|
| 2022/09/27 | 2 | 111.00 | 2 | 109.00 | 113.50 | 0 | 14,330 | 0.00% |
|
| 2022/09/26 | 6 | 112.00 | 6 | 114.92 | 108.50 | 0 | 14,738 | 0.00% |
|
| 2022/09/23 | 3 | 121.50 | 3 | 121.17 | 117.00 | 0 | 15,029 | 0.00% |
|
| 2022/09/22 | 2.1 | 124.50 | 4 | 124.50 | 124.00 | -1.9 | 15,066 | -0.01% |
|
| 2022/09/21 | 4 | 122.50 | 2 | 123.00 | 124.00 | 2 | 15,104 | 0.01% |
|
| 2022/09/20 | 2.1 | 122.75 | 2 | 124.00 | 122.50 | 0.1 | 15,196 | 0.00% |
|
| 2022/09/19 | 2 | 120.50 | 2 | 120.00 | 120.50 | 0 | 15,291 | 0.00% |
|
| 2022/09/16 | 0 | 0.00 | 1 | 120.50 | 120.00 | -1 | 15,471 | -0.01% |
|
| 2022/09/15 | 0 | 0.00 | 1 | 123.50 | 120.00 | -1 | 15,554 | -0.01% |
|
| 2022/09/14 | 2 | 123.50 | 0 | 0.00 | 123.50 | 2 | 15,708 | 0.01% |
|
| 2022/09/13 | 6 | 124.25 | 5 | 124.50 | 122.50 | 1 | 15,748 | 0.01% |
|
| 2022/09/12 | 2 | 119.50 | 2 | 120.00 | 118.50 | 0 | 15,530 | 0.00% |
|
| 2022/09/08 | 3 | 115.50 | 2 | 115.00 | 117.50 | 1 | 15,711 | 0.01% |
|
| 2022/09/07 | 3 | 111.17 | 3 | 111.00 | 115.00 | 0 | 15,940 | 0.00% |
|
| 2022/09/06 | 205 | 111.90 | 9 | 111.89 | 113.00 | 196 | 16,010 | 1.22% |
大買/鉅額交易
|
| 2022/09/02 | 4 | 122.75 | 3 | 122.67 | 122.00 | 1 | 15,939 | 0.01% |
|
| 2022/09/01 | 3 | 123.83 | 4 | 122.25 | 121.00 | -1 | 16,062 | -0.01% |
|
| 2022/08/31 | 3 | 123.00 | 2 | 123.00 | 125.50 | 1 | 16,138 | 0.01% |
|
| 2022/08/30 | 4 | 122.75 | 2 | 122.50 | 122.50 | 2 | 16,552 | 0.01% |
|
| 2022/08/29 | 4 | 119.88 | 9 | 120.94 | 123.00 | -5 | 17,208 | -0.03% |
|
| 2022/08/26 | 16 | 129.59 | 109 | 131.50 | 126.50 | -93 | 17,514 | -0.53% |
大賣/
|
| 2022/08/25 | 2 | 128.00 | 4 | 127.88 | 127.50 | -2 | 17,347 | -0.01% |
|
| 2022/08/24 | 4 | 123.00 | 2 | 123.00 | 123.00 | 2 | 17,193 | 0.01% |
|
| 2022/08/23 | 1 | 122.50 | 4 | 121.13 | 121.50 | -3 | 17,543 | -0.02% |
|
| 2022/08/22 | 3 | 124.67 | 0 | 0.00 | 123.50 | 3 | 17,678 | 0.02% |
|
| 2022/08/19 | 49 | 124.92 | 100 | 127.00 | 125.50 | -51 | 17,767 | -0.29% |
|
| 2022/08/18 | 65 | 119.08 | 64 | 124.24 | 124.50 | 1 | 17,514 | 0.01% |
|
| 2022/08/17 | 60 | 123.22 | 10 | 120.30 | 119.50 | 50 | 17,449 | 0.29% |
|
| 2022/08/16 | 52 | 126.28 | 48 | 122.57 | 122.50 | 4 | 17,705 | 0.02% |
|
| 2022/08/15 | 8 | 124.38 | 2 | 125.00 | 124.00 | 6 | 17,881 | 0.03% |
|
| 2022/08/12 | 4 | 120.13 | 14 | 119.61 | 121.50 | -10 | 18,001 | -0.06% |
|
| 2022/08/11 | 51 | 114.81 | 52.2 | 113.00 | 113.00 | -1.2 | 17,973 | -0.01% |
|
| 2022/08/10 | 2 | 111.50 | 1 | 112.50 | 111.00 | 1 | 18,274 | 0.01% |
|
| 2022/08/09 | 1 | 113.50 | 6 | 113.58 | 113.50 | -5 | 18,552 | -0.03% |
|
| 2022/08/08 | 63 | 113.92 | 65 | 113.98 | 114.00 | -2 | 19,047 | -0.01% |
|
| 2022/08/05 | 2 | 110.75 | 5 | 111.60 | 114.00 | -3 | 19,385 | -0.02% |
|
| 2022/08/04 | 5 | 105.60 | 4 | 104.13 | 106.50 | 1 | 19,606 | 0.01% |
|
| 2022/08/03 | 2 | 108.00 | 0 | 0.00 | 108.00 | 2 | 19,728 | 0.01% |
|
| 2022/08/02 | 6.2 | 109.18 | 1 | 110.00 | 109.00 | 5.2 | 20,209 | 0.03% |
|
| 2022/08/01 | 4 | 114.50 | 4 | 114.38 | 112.50 | 0 | 20,510 | 0.00% |
|
| 2022/07/29 | 12 | 118.63 | 0 | 0.00 | 119.50 | 12 | 21,141 | 0.06% |
|
| 2022/07/27 | 1 | 118.50 | 2 | 119.50 | 120.00 | -1 | 22,255 | 0.00% |
|
| 2022/07/26 | 5 | 121.60 | 8 | 121.56 | 119.50 | -3 | 22,354 | -0.01% |
|
| 2022/07/25 | 4.1 | 126.39 | 9 | 126.83 | 127.50 | -5 | 22,271 | -0.02% |
|
| 2022/07/22 | 38 | 133.71 | 28.1 | 132.80 | 130.00 | 10 | 22,383 | 0.04% |
|
| 2022/07/21 | 62.1 | 122.24 | 64 | 126.90 | 129.50 | -2 | 21,594 | -0.01% |
|
| 2022/07/20 | 3 | 118.33 | 4 | 117.63 | 118.00 | -1 | 21,191 | 0.00% |
|
| 2022/07/19 | 3 | 114.67 | 4 | 114.75 | 114.00 | -1 | 21,217 | 0.00% |
|
| 2022/07/18 | 1 | 116.50 | 2 | 118.50 | 117.00 | -1 | 21,378 | 0.00% |
|
| 2022/07/15 | 5 | 113.80 | 5 | 114.00 | 116.00 | 0 | 21,812 | 0.00% |
|
| 2022/07/14 | 30 | 113.07 | 32 | 113.42 | 114.50 | -2 | 21,730 | -0.01% |
|
| 2022/07/13 | 5 | 113.60 | 9 | 113.72 | 110.00 | -4 | 21,524 | -0.02% |
|
| 2022/07/12 | 9 | 113.89 | 3 | 112.17 | 112.50 | 6 | 21,510 | 0.03% |
|
| 2022/07/11 | 608.1 | 117.90 | 4 | 118.50 | 117.50 | 604.1 | 21,710 | 2.78% |
大買/鉅額交易
|
| 2022/07/08 | 4.1 | 117.09 | 4 | 117.25 | 117.00 | 0.1 | 21,852 | 0.00% |
|
| 2022/07/07 | 54 | 112.15 | 5 | 114.40 | 117.00 | 49 | 21,879 | 0.22% |
|
| 2022/07/06 | 3 | 117.33 | 54 | 114.83 | 112.50 | -51 | 22,093 | -0.23% |
|
| 2022/07/05 | 4 | 117.00 | 0 | 0.00 | 118.00 | 4 | 22,267 | 0.02% |
|
| 2022/07/04 | 24 | 121.31 | 12 | 118.54 | 122.00 | 12 | 22,281 | 0.05% |
|
| 2022/07/01 | 24 | 129.02 | 10 | 127.45 | 122.50 | 14 | 22,482 | 0.06% |
|
| 2022/06/30 | 3 | 139.33 | 34 | 136.28 | 136.00 | -31 | 22,408 | -0.14% |
|
| 2022/06/29 | 2 | 139.50 | 2 | 139.50 | 143.00 | 0 | 22,711 | 0.00% |
|
| 2022/06/28 | 4.2 | 141.84 | 3 | 141.67 | 140.50 | 1.2 | 22,946 | 0.01% |
|
| 2022/06/27 | 35 | 144.27 | 3 | 148.00 | 147.50 | 32 | 23,468 | 0.14% |
|
| 2022/06/24 | 1 | 140.00 | 30 | 139.67 | 140.00 | -29 | 23,867 | -0.12% |
|
| 2022/06/23 | 42 | 145.52 | 42 | 142.68 | 144.00 | 0 | 24,329 | 0.00% |
|
| 2022/06/22 | 8 | 151.63 | 2 | 148.50 | 144.00 | 6 | 24,814 | 0.02% |
|
| 2022/06/21 | 2 | 157.00 | 4 | 155.25 | 156.50 | -2 | 25,557 | -0.01% |
|
| 2022/06/20 | 4 | 166.13 | 2 | 164.25 | 154.00 | 2 | 26,723 | 0.01% |
|
| 2022/06/16 | 13 | 174.73 | 12 | 175.50 | 166.00 | 1 | 27,297 | 0.00% |
|
| 2022/06/15 | 9 | 169.72 | 4 | 170.88 | 170.50 | 5 | 27,687 | 0.02% |
|
| 2022/06/14 | 4 | 163.88 | 12 | 163.67 | 168.00 | -8 | 27,861 | -0.03% |
|
| 2022/06/13 | 2 | 166.00 | 3 | 167.33 | 166.50 | -1 | 27,830 | 0.00% |
|
| 2022/06/10 | 9 | 172.89 | 3 | 173.50 | 172.50 | 6 | 27,999 | 0.02% |
|
| 2022/06/09 | 9 | 174.94 | 9 | 175.17 | 176.50 | 0 | 27,910 | 0.00% |
|
| 2022/06/08 | 18 | 178.97 | 19 | 177.95 | 175.00 | -1 | 27,819 | 0.00% |
|
| 2022/06/07 | 13 | 180.27 | 11 | 180.68 | 182.00 | 2 | 27,607 | 0.01% |
|
| 2022/06/06 | 3 | 174.83 | 5.1 | 176.42 | 176.50 | -2.1 | 27,139 | -0.01% |
|
| 2022/06/02 | 0 | 0.00 | 6 | 172.50 | 173.00 | -6 | 26,990 | -0.02% |
|
| 2022/06/01 | 3 | 173.33 | 2 | 174.00 | 171.50 | 1 | 26,945 | 0.00% |
|
| 2022/05/31 | 37 | 171.70 | 59.1 | 173.06 | 173.50 | -22.1 | 26,840 | -0.08% |
|
| 2022/05/30 | 5 | 167.50 | 4 | 167.88 | 169.00 | 1 | 26,547 | 0.00% |
|
| 2022/05/27 | 13 | 162.96 | 2 | 166.00 | 162.50 | 11 | 26,408 | 0.04% |
|
| 2022/05/26 | 4 | 162.75 | 8 | 161.81 | 160.50 | -4 | 26,281 | -0.02% |
|
| 2022/05/25 | 41 | 163.62 | 40 | 162.54 | 164.00 | 1 | 26,198 | 0.00% |
|
| 2022/05/24 | 6 | 165.50 | 3 | 167.50 | 160.50 | 3 | 26,005 | 0.01% |
|
| 2022/05/23 | 24 | 173.88 | 7 | 175.00 | 172.00 | 17 | 25,657 | 0.07% |
|
| 2022/05/20 | 23 | 174.09 | 179 | 174.59 | 175.00 | -156 | 25,429 | -0.61% |
大賣/鉅額交易
|
| 2022/05/19 | 22 | 172.68 | 323 | 173.43 | 173.50 | -301 | 25,020 | -1.20% |
大賣/鉅額交易
|
| 2022/05/18 | 12 | 172.33 | 62 | 173.26 | 171.50 | -50 | 24,878 | -0.20% |
|
| 2022/05/17 | 9 | 168.33 | 15 | 170.10 | 171.50 | -6 | 24,725 | -0.02% |
|
| 2022/05/16 | 54.1 | 172.47 | 53 | 168.62 | 167.50 | 1.1 | 24,832 | 0.00% |
|
| 2022/05/13 | 18 | 167.67 | 12 | 167.92 | 166.50 | 6 | 24,511 | 0.02% |
|
| 2022/05/12 | 10 | 165.95 | 12 | 166.25 | 163.00 | -2 | 24,431 | -0.01% |
|
| 2022/05/11 | 6 | 164.58 | 4 | 164.50 | 163.50 | 2 | 24,469 | 0.01% |
|
| 2022/05/10 | 14 | 164.82 | 11 | 164.05 | 168.00 | 3 | 24,989 | 0.01% |
|
| 2022/05/09 | 16 | 167.50 | 16 | 164.56 | 163.00 | 0 | 24,776 | 0.00% |
|
| 2022/05/06 | 12 | 167.13 | 25.1 | 165.66 | 171.50 | -13.1 | 24,525 | -0.05% |
|
| 2022/05/05 | 10 | 167.80 | 11 | 168.05 | 168.00 | -1 | 24,166 | 0.00% |
|
| 2022/05/04 | 14.1 | 159.01 | 7 | 158.36 | 162.50 | 7.1 | 23,768 | 0.03% |
|
| 2022/05/03 | 6 | 148.08 | 6 | 148.58 | 151.50 | 0 | 23,539 | 0.00% |
|
| 2022/04/29 | 1 | 148.00 | 2 | 147.50 | 146.00 | -1 | 23,509 | 0.00% |
|
| 2022/04/28 | 8 | 141.94 | 10 | 143.35 | 143.50 | -2 | 23,501 | -0.01% |
|
| 2022/04/27 | 8 | 142.81 | 13 | 139.77 | 145.00 | -5 | 23,407 | -0.02% |
|
| 2022/04/26 | 14.2 | 148.75 | 6 | 150.08 | 143.50 | 8.2 | 23,610 | 0.03% |
|
| 2022/04/25 | 7.2 | 152.51 | 3 | 153.50 | 149.00 | 4.2 | 23,957 | 0.02% |
|
| 2022/04/22 | 11 | 160.86 | 5 | 162.40 | 159.50 | 6 | 24,015 | 0.02% |
|
| 2022/04/21 | 11.1 | 166.17 | 27 | 165.24 | 166.50 | -15.9 | 23,823 | -0.07% |
|
| 2022/04/20 | 15 | 158.70 | 2 | 159.75 | 159.50 | 13 | 23,299 | 0.06% |
|
| 2022/04/19 | 3 | 158.50 | 4 | 160.38 | 158.00 | -1 | 23,270 | 0.00% |
|
| 2022/04/18 | 2 | 154.00 | 2 | 154.75 | 156.00 | 0 | 23,186 | 0.00% |
|
| 2022/04/15 | 12 | 158.29 | 6 | 158.25 | 156.50 | 6 | 23,015 | 0.03% |
|
| 2022/04/14 | 510.1 | 167.22 | 4 | 167.63 | 167.00 | 506.1 | 22,684 | 2.23% |
大買/鉅額交易
|
| 2022/04/13 | 5 | 163.50 | 2.1 | 164.47 | 163.50 | 2.9 | 22,437 | 0.01% |
|
| 2022/04/12 | 2.1 | 159.87 | 1 | 160.50 | 159.00 | 1.1 | 22,172 | 0.01% |
|
| 2022/04/11 | 45 | 163.99 | 47 | 168.24 | 160.50 | -2 | 21,872 | -0.01% |
|
| 2022/04/08 | 6 | 171.58 | 7 | 172.21 | 173.00 | -1 | 21,426 | 0.00% |
|
| 2022/04/07 | 15.1 | 172.63 | 13 | 172.50 | 172.50 | 2.1 | 20,942 | 0.01% |
|
| 2022/04/06 | 29 | 180.07 | 23 | 179.63 | 180.00 | 6 | 20,316 | 0.03% |
|
| 2022/04/01 | 8 | 183.06 | 2 | 182.00 | 183.00 | 6 | 20,023 | 0.03% |
|
| 2022/03/31 | 33.1 | 196.53 | 44 | 193.01 | 191.00 | -10.9 | 19,559 | -0.06% |
|
| 2022/03/30 | 40 | 199.41 | 35 | 197.07 | 190.50 | 5 | 19,221 | 0.03% |
|
| 2022/03/29 | 8 | 186.38 | 14 | 189.04 | 194.50 | -6 | 18,900 | -0.03% |
|
| 2022/03/28 | 16 | 180.13 | 6 | 176.75 | 177.00 | 10 | 18,930 | 0.05% |
|
| 2022/03/25 | 9 | 179.72 | 8 | 179.31 | 179.50 | 1 | 18,298 | 0.01% |
|
| 2022/03/24 | 8 | 176.50 | 9 | 178.56 | 179.00 | -1 | 17,766 | -0.01% |
|
| 2022/03/23 | 4 | 170.13 | 11 | 171.45 | 175.50 | -7 | 16,873 | -0.04% |
|
| 2022/03/22 | 5 | 157.40 | 18.1 | 157.72 | 160.00 | -13.1 | 15,827 | -0.08% |
|
| 2022/03/21 | 18 | 152.25 | 172.1 | 152.63 | 153.50 | -154.1 | 15,465 | -1.00% |
大賣/鉅額交易
|
| 2022/03/18 | 16 | 149.34 | 578 | 151.16 | 149.00 | -562 | 15,255 | -3.68% |
大賣/鉅額交易
|
| 2022/03/17 | 0 | 0.00 | 537 | 146.26 | 148.50 | -537 | 14,639 | -3.67% |
大賣/鉅額交易
|
| 2022/03/16 | 11 | 136.59 | 3 | 140.50 | 137.00 | 8 | 14,436 | 0.06% |
|
| 2022/03/15 | 9 | 142.67 | 10 | 143.10 | 138.50 | -1 | 14,460 | -0.01% |
|
| 2022/03/14 | 44 | 145.89 | 84.1 | 144.75 | 145.00 | -40.1 | 14,442 | -0.28% |
|
| 2022/03/11 | 4 | 143.63 | 3 | 144.00 | 143.00 | 1 | 14,740 | 0.01% |
|
| 2022/03/10 | 3 | 145.17 | 3 | 145.50 | 143.00 | 0 | 14,906 | 0.00% |
|
| 2022/03/09 | 42 | 145.88 | 1 | 145.50 | 143.50 | 41 | 15,044 | 0.27% |
|
| 2022/03/08 | 47 | 141.37 | 48 | 140.26 | 140.00 | -1 | 15,349 | -0.01% |
|
| 2022/03/07 | 2 | 137.75 | 12 | 138.58 | 138.00 | -10 | 16,046 | -0.06% |
|
| 2022/03/04 | 3 | 145.50 | 5 | 145.50 | 144.50 | -2 | 17,325 | -0.01% |
|
| 2022/03/03 | 3 | 146.00 | 3 | 145.50 | 145.50 | 0 | 18,951 | 0.00% |
|
| 2022/03/02 | 15 | 142.70 | 5 | 142.10 | 143.00 | 10 | 19,522 | 0.05% |
|
| 2022/03/01 | 2 | 139.50 | 0 | 0.00 | 139.50 | 2 | 20,151 | 0.01% |
|
| 2022/02/25 | 292 | 138.03 | 5 | 136.50 | 136.50 | 287 | 20,576 | 1.39% |
大買/鉅額交易
|
| 2022/02/24 | 3 | 136.83 | 4 | 137.50 | 133.50 | -1 | 21,396 | 0.00% |
|
| 2022/02/23 | 4 | 138.88 | 5 | 139.50 | 140.00 | -1 | 21,422 | 0.00% |
|
| 2022/02/22 | 0.1 | 137.00 | 16 | 138.56 | 136.50 | -15.9 | 21,565 | -0.07% |
|
| 2022/02/18 | 1.2 | 143.42 | 5 | 143.40 | 144.50 | -3.8 | 22,092 | -0.02% |
|
| 2022/02/17 | 1 | 143.00 | 1 | 145.00 | 143.00 | 0 | 22,348 | 0.00% |
|
| 2022/02/16 | 33 | 150.59 | 65 | 151.82 | 147.50 | -32 | 22,483 | -0.14% |
|
| 2022/02/15 | 21 | 145.88 | 3 | 148.17 | 145.50 | 18 | 22,383 | 0.08% |
|
| 2022/02/14 | 7 | 146.64 | 24 | 144.56 | 143.50 | -17 | 22,227 | -0.08% |
|
| 2022/02/11 | 12 | 148.71 | 302.2 | 151.05 | 152.00 | -290.2 | 22,140 | -1.31% |
大賣/鉅額交易
|
| 2022/02/10 | 30 | 150.05 | 267.2 | 151.38 | 147.50 | -237.2 | 21,979 | -1.08% |
大賣/鉅額交易
|
| 2022/02/09 | 20 | 144.73 | 29 | 149.19 | 143.00 | -9 | 21,281 | -0.04% |
|
| 2022/02/08 | 7 | 144.93 | 2 | 144.50 | 145.00 | 5 | 21,042 | 0.02% |
|
| 2022/02/07 | 18 | 145.94 | 11 | 145.45 | 144.00 | 7 | 21,124 | 0.03% |
|
| 2022/01/26 | 4 | 141.75 | 13 | 142.96 | 143.00 | -9 | 20,884 | -0.04% |
|
| 2022/01/25 | 3 | 138.83 | 5 | 141.60 | 140.50 | -2 | 20,809 | -0.01% |
|
| 2022/01/24 | 3 | 136.17 | 11 | 135.18 | 138.50 | -8 | 20,593 | -0.04% |
|
| 2022/01/21 | 5 | 140.10 | 4 | 139.63 | 135.00 | 1 | 20,604 | 0.00% |
|
| 2022/01/20 | 1 | 142.00 | 1.2 | 141.42 | 142.00 | -0.2 | 20,533 | 0.00% |
|
| 2022/01/19 | 21 | 139.40 | 11 | 140.45 | 140.50 | 10 | 20,662 | 0.05% |
|
| 2022/01/18 | 61 | 137.27 | 61 | 133.82 | 139.00 | 0 | 20,828 | 0.00% |
|
| 2022/01/17 | 32 | 127.97 | 39 | 128.69 | 131.00 | -7 | 20,616 | -0.03% |
|
| 2022/01/14 | 9 | 123.72 | 6 | 123.92 | 124.00 | 3 | 21,152 | 0.01% |
|
| 2022/01/13 | 7 | 125.86 | 8 | 125.75 | 126.00 | -1 | 21,889 | 0.00% |
|
| 2022/01/12 | 422 | 126.50 | 16 | 127.94 | 126.50 | 406 | 22,179 | 1.83% |
大買/鉅額交易
|
| 2022/01/11 | 11.2 | 134.06 | 8 | 133.56 | 130.50 | 3.2 | 22,287 | 0.01% |
|
| 2022/01/10 | 6 | 135.33 | 6 | 132.75 | 137.00 | 0 | 22,311 | 0.00% |
|
| 2022/01/07 | 217 | 132.13 | 5 | 132.30 | 131.00 | 212 | 22,444 | 0.94% |
大買/鉅額交易
|
| 2022/01/06 | 321.2 | 137.69 | 1 | 137.00 | 138.00 | 320.2 | 22,628 | 1.42% |
大買/鉅額交易
|
| 2022/01/05 | 302 | 139.97 | 2 | 141.25 | 139.50 | 300 | 22,911 | 1.31% |
大買/鉅額交易
|
| 2022/01/04 | 44 | 145.38 | 60 | 143.66 | 143.50 | -16 | 23,052 | -0.07% |
|
| 2022/01/03 | 307 | 140.93 | 0 | 0.00 | 141.00 | 307 | 23,537 | 1.30% |
大買/鉅額交易
|
| 2021/12/30 | 7 | 140.93 | 0 | 0.00 | 141.00 | 7 | 23,999 | 0.03% |
|
| 2021/12/29 | 5 | 144.20 | 4 | 143.63 | 142.00 | 1 | 24,430 | 0.00% |
|
| 2021/12/28 | 2 | 142.00 | 5 | 142.60 | 143.50 | -3 | 24,848 | -0.01% |
|
| 2021/12/27 | 1 | 143.50 | 1 | 143.00 | 142.50 | 0 | 25,173 | 0.00% |
|
| 2021/12/24 | 8 | 144.19 | 7.2 | 144.61 | 143.00 | 0.8 | 25,512 | 0.00% |
|
| 2021/12/23 | 16 | 147.50 | 10 | 147.45 | 145.00 | 6 | 25,614 | 0.02% |
|
| 2021/12/22 | 22 | 148.84 | 23 | 148.72 | 145.50 | -1 | 25,562 | 0.00% |
|
| 2021/12/21 | 2.2 | 140.91 | 7 | 140.14 | 139.50 | -4.8 | 25,152 | -0.02% |
|
| 2021/12/20 | 2 | 141.00 | 21 | 144.21 | 139.00 | -19 | 25,892 | -0.07% |
|
| 2021/12/17 | 9.2 | 144.41 | 79 | 145.08 | 144.50 | -69.9 | 26,456 | -0.26% |
|
| 2021/12/16 | 12 | 146.21 | 235 | 147.08 | 147.00 | -223 | 26,543 | -0.84% |
大賣/鉅額交易
|
| 2021/12/15 | 4 | 141.38 | 3 | 141.50 | 143.00 | 1 | 26,464 | 0.00% |
|
| 2021/12/14 | 16 | 140.59 | 15 | 140.00 | 142.00 | 1 | 26,689 | 0.00% |
|
| 2021/12/13 | 0 | 0.00 | 6.1 | 138.99 | 138.00 | -6.1 | 26,765 | -0.02% |
|
| 2021/12/10 | 1 | 140.00 | 1 | 141.00 | 140.00 | 0 | 27,342 | 0.00% |
|
| 2021/12/09 | 1.2 | 141.33 | 20 | 145.25 | 141.00 | -18.9 | 28,202 | -0.07% |
|
| 2021/12/08 | 11 | 143.41 | 492 | 145.30 | 144.50 | -481 | 28,612 | -1.68% |
大賣/鉅額交易
|
| 2021/12/07 | 6.2 | 144.92 | 193 | 144.99 | 144.00 | -186.8 | 28,992 | -0.64% |
大賣/鉅額交易
|
| 2021/12/06 | 4 | 153.75 | 8 | 153.94 | 149.00 | -4 | 29,329 | -0.01% |
|
| 2021/12/03 | 8 | 153.56 | 12 | 153.67 | 154.00 | -4 | 30,337 | -0.01% |
|
| 2021/12/02 | 13 | 156.38 | 10 | 157.80 | 152.00 | 3 | 30,465 | 0.01% |
|
| 2021/12/01 | 10 | 159.85 | 1,561 | 160.90 | 162.50 | -1,551 | 30,713 | -5.05% |
大賣/鉅額交易
|
| 2021/11/30 | 89 | 161.12 | 523 | 162.29 | 155.50 | -434 | 30,901 | -1.40% |
大賣/鉅額交易
|
| 2021/11/29 | 70.1 | 146.55 | 1,457.1 | 151.71 | 156.00 | -1,387 | 31,412 | -4.42% |
大賣/鉅額交易
|
| 2021/11/26 | 9 | 142.28 | 19.1 | 142.81 | 143.50 | -10.1 | 31,181 | -0.03% |
|
| 2021/11/25 | 21.1 | 142.62 | 23 | 142.85 | 139.00 | -1.9 | 30,992 | -0.01% |
|
| 2021/11/24 | 15.3 | 138.61 | 5 | 139.60 | 138.00 | 10.3 | 30,645 | 0.03% |
|
| 2021/11/23 | 18 | 144.36 | 24.2 | 143.55 | 143.00 | -6.2 | 31,034 | -0.02% |
|
| 2021/11/22 | 1 | 135.00 | 4 | 138.25 | 137.50 | -3 | 31,544 | -0.01% |
|
| 2021/11/19 | 9 | 138.44 | 9 | 138.94 | 135.50 | 0 | 34,292 | 0.00% |
|
| 2021/11/18 | 5 | 139.70 | 7 | 140.64 | 139.50 | -2 | 35,764 | -0.01% |
|
| 2021/11/17 | 7 | 141.00 | 7 | 140.64 | 143.00 | 0 | 36,558 | 0.00% |
|
| 2021/11/16 | 13 | 139.62 | 3 | 140.17 | 136.00 | 10 | 37,590 | 0.03% |
|
| 2021/11/15 | 15.1 | 137.70 | 5 | 137.80 | 138.50 | 10.1 | 38,657 | 0.03% |
|
| 2021/11/12 | 1 | 134.00 | 6 | 134.92 | 133.00 | -5 | 39,680 | -0.01% |
|
| 2021/11/11 | 10 | 132.80 | 12 | 132.17 | 130.50 | -2 | 40,366 | 0.00% |
|
| 2021/11/10 | 10 | 133.05 | 6 | 132.92 | 131.00 | 4 | 40,750 | 0.01% |
|
| 2021/11/09 | 6 | 129.75 | 6 | 129.08 | 130.00 | 0 | 40,825 | 0.00% |
|
| 2021/11/05 | 7 | 125.14 | 8 | 125.06 | 124.00 | -1 | 41,105 | 0.00% |
|
| 2021/11/04 | 5.1 | 126.11 | 4.1 | 126.88 | 126.00 | 1 | 41,586 | 0.00% |
|
| 2021/11/03 | 6 | 129.42 | 3 | 129.50 | 130.00 | 3 | 41,987 | 0.01% |
|
| 2021/11/02 | 2.1 | 127.79 | 6 | 131.75 | 128.00 | -3.9 | 42,474 | -0.01% |
|
| 2021/11/01 | 2 | 131.25 | 3 | 131.33 | 131.00 | -1 | 43,019 | 0.00% |
|
| 2021/10/29 | 3 | 128.00 | 13 | 127.54 | 128.00 | -10 | 44,230 | -0.02% |
|
| 2021/10/28 | 4 | 131.00 | 2 | 131.75 | 129.00 | 2 | 44,764 | 0.00% |
|
| 2021/10/27 | 8 | 130.69 | 10 | 130.00 | 132.00 | -2 | 45,083 | 0.00% |
|
| 2021/10/26 | 21.1 | 130.87 | 20 | 130.63 | 127.00 | 1.1 | 45,547 | 0.00% |
|
| 2021/10/25 | 16.1 | 139.76 | 108 | 140.72 | 139.50 | -91.9 | 46,178 | -0.20% |
大賣/
|
| 2021/10/22 | 197 | 142.55 | 121 | 140.54 | 144.00 | 76 | 46,175 | 0.16% |
大買/大賣/
|
| 2021/10/21 | 35.1 | 137.56 | 38.6 | 137.77 | 136.00 | -3.5 | 46,465 | -0.01% |
|
| 2021/10/20 | 35 | 133.63 | 9 | 133.17 | 135.00 | 26 | 46,586 | 0.06% |
|
| 2021/10/19 | 7.1 | 127.32 | 8.1 | 128.14 | 128.50 | -1 | 47,139 | 0.00% |
|
| 2021/10/18 | 3 | 122.67 | 1.1 | 123.50 | 123.00 | 1.9 | 47,995 | 0.00% |
|
| 2021/10/15 | 5 | 121.80 | 3 | 121.83 | 122.00 | 2 | 48,377 | 0.00% |
|
| 2021/10/14 | 75.3 | 117.78 | 76 | 119.53 | 118.00 | -0.7 | 48,819 | 0.00% |
|
| 2021/10/13 | 18.1 | 123.01 | 20.1 | 122.66 | 120.50 | -2 | 49,261 | 0.00% |
|
| 2021/10/12 | 11 | 130.05 | 16 | 130.44 | 128.50 | -5 | 49,863 | -0.01% |
|
| 2021/10/08 | 32 | 133.42 | 29 | 133.81 | 131.00 | 3 | 50,305 | 0.01% |
|
| 2021/10/07 | 54.1 | 131.33 | 51 | 132.50 | 133.50 | 3.1 | 50,945 | 0.01% |
|
| 2021/10/06 | 12 | 127.08 | 15 | 128.63 | 130.50 | -3 | 50,971 | -0.01% |
|
| 2021/10/05 | 14.1 | 121.58 | 16.1 | 122.33 | 126.50 | -2 | 51,717 | 0.00% |
|
| 2021/10/04 | 118 | 126.79 | 63 | 123.15 | 121.50 | 55 | 52,128 | 0.11% |
大買/
|
| 2021/10/01 | 30.1 | 127.62 | 91 | 124.41 | 124.00 | -61 | 52,726 | -0.12% |
|
| 2021/09/30 | 12 | 134.67 | 12 | 135.00 | 134.00 | 0 | 53,156 | 0.00% |
|
| 2021/09/29 | 31 | 135.18 | 22 | 136.02 | 134.00 | 9 | 53,244 | 0.02% |
|
| 2021/09/28 | 65 | 136.95 | 71.1 | 133.80 | 139.00 | -6.1 | 53,458 | -0.01% |
|
| 2021/09/27 | 63 | 137.17 | 60.1 | 135.47 | 138.00 | 3 | 53,472 | 0.01% |
|
| 2021/09/24 | 26.5 | 132.81 | 34.1 | 132.29 | 135.00 | -7.6 | 52,807 | -0.01% |
|
| 2021/09/23 | 33 | 125.67 | 36 | 124.69 | 124.50 | -3 | 52,292 | -0.01% |
|
| 2021/09/22 | 4 | 122.63 | 29 | 123.88 | 125.00 | -25 | 52,340 | -0.05% |
|
| 2021/09/17 | 42 | 124.36 | 20 | 124.50 | 126.50 | 22 | 52,383 | 0.04% |
|
| 2021/09/16 | 10 | 120.75 | 8 | 121.00 | 121.50 | 2 | 52,394 | 0.00% |
|
| 2021/09/15 | 19.1 | 121.42 | 12 | 121.25 | 120.00 | 7.1 | 52,459 | 0.01% |
|
| 2021/09/14 | 1,152.2 | 123.06 | 151 | 125.62 | 121.50 | 1,001.2 | 52,046 | 1.92% |
大買/大賣/鉅額交易
|
| 2021/09/13 | 417.2 | 130.34 | 16 | 131.59 | 129.00 | 401.2 | 51,349 | 0.78% |
大買/鉅額交易
|
| 2021/09/10 | 522 | 131.07 | 107.1 | 129.77 | 133.00 | 414.9 | 51,054 | 0.81% |
大買/大賣/鉅額交易
|
| 2021/09/09 | 415 | 134.31 | 23.1 | 133.94 | 133.00 | 391.9 | 50,598 | 0.77% |
大買/鉅額交易
|
| 2021/09/08 | 941 | 131.09 | 50.3 | 131.01 | 130.50 | 890.7 | 50,078 | 1.78% |
大買/鉅額交易
|
| 2021/09/07 | 315.1 | 138.65 | 58 | 144.58 | 138.50 | 257.1 | 49,056 | 0.52% |
大買/鉅額交易
|
| 2021/09/06 | 216.2 | 154.15 | 34 | 159.06 | 153.50 | 182.2 | 48,713 | 0.37% |
大買/鉅額交易
|
| 2021/09/03 | 48 | 164.51 | 198.1 | 167.12 | 165.50 | -150.1 | 48,488 | -0.31% |
大賣/鉅額交易
|
| 2021/09/02 | 36.1 | 166.57 | 130.1 | 166.78 | 159.00 | -94 | 48,252 | -0.19% |
大賣/
|
| 2021/09/01 | 135.1 | 165.94 | 42.2 | 164.85 | 167.00 | 92.9 | 46,980 | 0.20% |
大買/
|
| 2021/08/31 | 46 | 154.08 | 48 | 151.63 | 155.00 | -2 | 46,231 | 0.00% |
|
| 2021/08/30 | 16.1 | 151.37 | 13 | 152.23 | 150.00 | 3.1 | 46,138 | 0.01% |
|
| 2021/08/27 | 1,048 | 150.93 | 40 | 153.11 | 150.00 | 1,008 | 46,457 | 2.17% |
大買/鉅額交易
|
| 2021/08/26 | 45.1 | 158.99 | 46 | 160.21 | 158.00 | -1 | 46,194 | 0.00% |
|
| 2021/08/25 | 54.3 | 162.64 | 324 | 165.50 | 158.50 | -269.7 | 45,344 | -0.59% |
大賣/鉅額交易
|
| 2021/08/24 | 24 | 157.02 | 247 | 162.67 | 163.50 | -223 | 43,208 | -0.52% |
大賣/鉅額交易
|
| 2021/08/23 | 31 | 149.92 | 23 | 150.83 | 149.00 | 8 | 42,798 | 0.02% |
|
| 2021/08/20 | 23.1 | 141.91 | 28 | 143.30 | 144.00 | -5 | 43,009 | -0.01% |
|
| 2021/08/19 | 52.1 | 147.54 | 35 | 148.26 | 135.00 | 17.1 | 42,007 | 0.04% |
|
| 2021/08/18 | 101 | 138.51 | 105 | 137.46 | 150.00 | -4 | 40,718 | -0.01% |
大買/大賣/
|
| 2021/08/17 | 28 | 140.04 | 16 | 140.94 | 137.50 | 12 | 39,881 | 0.03% |
|
| 2021/08/16 | 23 | 135.87 | 28 | 135.84 | 135.50 | -5 | 39,150 | -0.01% |
|
| 2021/08/13 | 10 | 137.75 | 16 | 137.69 | 130.50 | -6 | 38,780 | -0.02% |
|
| 2021/08/12 | 83 | 132.95 | 17 | 134.38 | 136.50 | 66 | 38,600 | 0.17% |
|
| 2021/08/11 | 17 | 130.94 | 16 | 132.25 | 128.00 | 1 | 38,648 | 0.00% |
|
| 2021/08/10 | 219 | 134.18 | 15.2 | 133.84 | 135.00 | 203.8 | 38,582 | 0.53% |
大買/鉅額交易
|
| 2021/08/09 | 9 | 142.50 | 11 | 141.91 | 138.50 | -2 | 38,319 | -0.01% |
|
| 2021/08/06 | 15 | 146.90 | 13 | 148.77 | 150.00 | 2 | 38,020 | 0.01% |
|
| 2021/08/05 | 236 | 145.65 | 13 | 146.35 | 144.50 | 223 | 37,805 | 0.59% |
大買/鉅額交易
|
| 2021/08/04 | 9 | 150.00 | 10 | 150.20 | 149.50 | -1 | 37,759 | 0.00% |
|
| 2021/08/03 | 22 | 139.93 | 24 | 140.29 | 142.00 | -2 | 36,910 | -0.01% |
|
| 2021/08/02 | 9 | 137.67 | 17 | 135.35 | 135.00 | -8 | 36,810 | -0.02% |
|
| 2021/07/30 | 17.1 | 139.97 | 3 | 136.67 | 135.00 | 14.1 | 36,379 | 0.04% |
|
| 2021/07/29 | 26 | 133.44 | 54 | 128.85 | 136.50 | -28 | 35,710 | -0.08% |
|
| 2021/07/28 | 9 | 135.22 | 5.2 | 135.97 | 132.50 | 3.9 | 34,588 | 0.01% |
|
| 2021/07/27 | 23 | 149.33 | 32 | 148.94 | 147.00 | -9 | 34,541 | -0.03% |
|
| 2021/07/26 | 23 | 150.96 | 16.2 | 149.95 | 155.00 | 6.8 | 33,627 | 0.02% |
|
| 2021/07/23 | 35 | 150.17 | 19 | 150.08 | 141.00 | 16 | 32,848 | 0.05% |
|
| 2021/07/22 | 33.1 | 153.13 | 23 | 154.37 | 153.00 | 10.1 | 32,220 | 0.03% |
|
| 2021/07/21 | 5 | 143.90 | 4 | 144.75 | 147.50 | 1 | 31,411 | 0.00% |
|
| 2021/07/20 | 47 | 135.21 | 47 | 135.65 | 134.50 | 0 | 31,298 | 0.00% |
|
| 2021/07/19 | 27 | 138.09 | 29 | 137.69 | 134.00 | -2 | 31,150 | -0.01% |
|
| 2021/07/16 | 17 | 134.65 | 17 | 136.09 | 137.00 | 0 | 31,080 | 0.00% |
|
| 2021/07/15 | 22 | 125.68 | 26 | 126.27 | 130.00 | -4 | 30,465 | -0.01% |
|
| 2021/07/14 | 36.2 | 126.53 | 39 | 124.50 | 124.50 | -2.8 | 30,605 | -0.01% |
|
| 2021/07/13 | 5 | 120.00 | 20 | 119.10 | 123.00 | -15 | 30,442 | -0.05% |
|
| 2021/07/12 | 42.1 | 112.87 | 38 | 112.39 | 112.00 | 4.1 | 30,802 | 0.01% |
|
| 2021/07/09 | 38 | 102.51 | 59 | 102.31 | 105.50 | -21 | 29,847 | -0.07% |
|
| 2021/07/08 | 34 | 96.17 | 11 | 95.01 | 96.20 | 23 | 29,423 | 0.08% |
|
| 2021/07/07 | 16 | 91.21 | 18 | 93.34 | 95.50 | -2 | 29,117 | -0.01% |
|
| 2021/07/06 | 16 | 87.68 | 16 | 86.98 | 86.90 | 0 | 28,520 | 0.00% |
|
| 2021/07/05 | 27 | 88.33 | 10 | 88.37 | 86.20 | 17 | 28,772 | 0.06% |
|
| 2021/07/02 | 0 | 0.00 | 2 | 84.50 | 86.00 | -2 | 28,994 | -0.01% |
|
| 2021/07/01 | 3 | 80.03 | 7 | 80.34 | 78.90 | -4 | 29,316 | -0.01% |
|
| 2021/06/30 | 5 | 80.80 | 3 | 80.60 | 80.30 | 2 | 29,785 | 0.01% |
|
| 2021/06/29 | 1 | 85.20 | 3 | 84.33 | 81.10 | -2 | 31,403 | -0.01% |
|
| 2021/06/28 | 15 | 84.77 | 12 | 84.99 | 84.90 | 3 | 33,429 | 0.01% |
|
| 2021/06/25 | 2 | 84.95 | 8 | 85.23 | 84.30 | -6 | 34,038 | -0.02% |
|
| 2021/06/24 | 9 | 82.90 | 9 | 83.24 | 83.50 | 0 | 33,812 | 0.00% |
|
| 2021/06/23 | 0 | 0.00 | 1 | 80.90 | 82.40 | -1 | 33,654 | 0.00% |
|
| 2021/06/22 | 12 | 82.38 | 12 | 81.86 | 79.20 | 0 | 33,733 | 0.00% |
|
| 2021/06/21 | 4 | 79.18 | 4 | 79.50 | 79.90 | 0 | 33,417 | 0.00% |
|
| 2021/06/18 | 8 | 80.45 | 77 | 79.69 | 79.60 | -69 | 33,176 | -0.21% |
|
| 2021/06/17 | 0 | 0.00 | 16 | 79.53 | 81.50 | -16 | 33,009 | -0.05% |
|
| 2021/06/16 | 3 | 82.13 | 12 | 80.45 | 79.90 | -9 | 32,827 | -0.03% |
|
| 2021/06/15 | 3 | 83.63 | 2 | 83.10 | 82.30 | 1 | 32,627 | 0.00% |
|
| 2021/06/11 | 15 | 84.86 | 17.4 | 84.05 | 83.00 | -2.4 | 32,497 | -0.01% |
|
| 2021/06/10 | 104 | 83.27 | 104 | 83.29 | 83.10 | 0 | 31,950 | 0.00% |
大買/大賣/
|
| 2021/06/09 | 30 | 79.27 | 25 | 79.40 | 78.60 | 5 | 31,065 | 0.02% |
|
| 2021/06/08 | 14 | 77.21 | 17 | 77.81 | 77.00 | -3 | 30,472 | -0.01% |
|
| 2021/06/07 | 8 | 84.40 | 9 | 85.47 | 83.10 | -1 | 29,770 | 0.00% |
|
| 2021/06/04 | 28 | 87.61 | 22 | 87.39 | 86.00 | 6 | 29,326 | 0.02% |
|
| 2021/06/03 | 10 | 86.35 | 15 | 85.56 | 85.70 | -5 | 28,631 | -0.02% |
|
| 2021/06/02 | 24 | 84.49 | 17 | 84.63 | 83.00 | 7 | 28,030 | 0.02% |
|
| 2021/06/01 | 13 | 84.32 | 24 | 85.00 | 86.10 | -11 | 27,484 | -0.04% |
|
| 2021/05/31 | 28 | 83.89 | 17 | 83.66 | 81.90 | 11 | 26,770 | 0.04% |
|
| 2021/05/28 | 36 | 77.47 | 39 | 77.87 | 79.20 | -3 | 25,574 | -0.01% |
|
| 2021/05/27 | 3 | 70.63 | 4 | 70.88 | 72.00 | -1 | 24,303 | 0.00% |
|
| 2021/05/26 | 2 | 68.65 | 0 | 0.00 | 68.50 | 2 | 23,964 | 0.01% |
|
| 2021/05/25 | 25 | 69.68 | 10 | 69.90 | 68.20 | 15 | 23,809 | 0.06% |
|
| 2021/05/24 | 8 | 66.84 | 10 | 66.20 | 66.80 | -2 | 23,310 | -0.01% |
|
| 2021/05/21 | 3 | 64.77 | 13 | 64.45 | 64.00 | -10 | 23,089 | -0.04% |
|
| 2021/05/20 | 12 | 65.10 | 3 | 63.20 | 62.90 | 9 | 23,202 | 0.04% |
|
| 2021/05/19 | 13 | 66.12 | 9 | 64.98 | 66.00 | 4 | 23,128 | 0.02% |
|
| 2021/05/18 | 7 | 60.64 | 12 | 61.71 | 62.90 | -5 | 22,850 | -0.02% |
|
| 2021/05/17 | 6 | 60.73 | 16 | 58.99 | 57.20 | -10 | 22,602 | -0.04% |
|
| 2021/05/14 | 6 | 64.87 | 15 | 63.05 | 63.50 | -9 | 22,280 | -0.04% |
|
| 2021/05/13 | 34 | 64.30 | 13 | 62.52 | 62.90 | 21 | 21,942 | 0.10% |
|
| 2021/05/12 | 22 | 64.38 | 19 | 65.37 | 63.50 | 3 | 21,570 | 0.01% |
|
| 2021/05/11 | 26 | 68.80 | 40 | 68.36 | 67.00 | -14 | 20,854 | -0.07% |
|
| 2021/05/10 | 22 | 72.20 | 9.3 | 72.45 | 74.00 | 12.7 | 20,353 | 0.06% |
|
| 2021/05/05 | 23 | 66.69 | 6 | 64.18 | 62.80 | 17 | 19,622 | 0.09% |
|
| 2021/05/04 | 5 | 60.50 | 0 | 0.00 | 64.40 | 5 | 19,451 | 0.03% |
|
| 2021/05/03 | 4 | 66.90 | 11 | 67.61 | 67.00 | -7 | 19,143 | -0.04% |
|
| 2021/04/29 | 16 | 70.06 | 10 | 70.30 | 69.00 | 6 | 18,981 | 0.03% |
|
| 2021/04/28 | 1 | 70.60 | 7 | 71.17 | 69.60 | -6 | 18,872 | -0.03% |
|
| 2021/04/27 | 4 | 75.40 | 9 | 73.27 | 72.10 | -5 | 18,631 | -0.03% |
|
| 2021/04/26 | 8 | 75.71 | 7 | 75.51 | 75.40 | 1 | 18,336 | 0.01% |
|
| 2021/04/23 | 10 | 74.32 | 14 | 73.81 | 74.40 | -4 | 17,959 | -0.02% |
|
| 2021/04/22 | 8 | 76.29 | 8 | 75.53 | 72.60 | 0 | 17,593 | 0.00% |
|
| 2021/04/21 | 16 | 73.68 | 25 | 73.39 | 73.40 | -9 | 17,087 | -0.05% |
|
| 2021/04/20 | 42 | 73.72 | 33 | 73.09 | 73.00 | 9 | 16,800 | 0.05% |
|
| 2021/04/19 | 20 | 71.27 | 17 | 72.11 | 70.00 | 3 | 16,096 | 0.02% |
|
| 2021/04/16 | 12 | 69.68 | 9 | 70.62 | 71.10 | 3 | 15,114 | 0.02% |
|
| 2021/04/15 | 3 | 63.93 | 2 | 64.75 | 64.70 | 1 | 14,251 | 0.01% |
|
| 2021/04/14 | 12 | 62.87 | 9 | 60.56 | 63.70 | 3 | 13,976 | 0.02% |
|
| 2021/04/13 | 14 | 66.84 | 12 | 66.83 | 65.60 | 2 | 13,548 | 0.01% |
|
| 2021/04/12 | 0 | 0.00 | 1 | 66.30 | 66.70 | -1 | 12,897 | -0.01% |
|
| 2021/04/09 | 5 | 61.54 | 6 | 62.58 | 60.70 | -1 | 12,824 | -0.01% |
|
| 2021/04/08 | 21 | 66.91 | 16 | 66.17 | 64.00 | 5 | 12,398 | 0.04% |
|
| 2021/04/07 | 2 | 63.45 | 2 | 64.20 | 64.20 | 0 | 11,648 | 0.00% |
|
| 2021/04/06 | 74 | 59.85 | 26 | 59.00 | 58.40 | 48 | 11,053 | 0.43% |
|
| 2021/04/01 | 36 | 58.75 | 38 | 58.84 | 58.20 | -2 | 10,491 | -0.02% |
|
| 2021/03/31 | 46 | 56.18 | 151.1 | 56.01 | 57.40 | -105.1 | 8,769 | -1.20% |
大賣/鉅額交易
|
| 2021/03/30 | 119 | 50.89 | 11.9 | 49.33 | 52.20 | 107.1 | 6,590 | 1.63% |
大買/鉅額交易
|
| 2021/03/29 | 8 | 47.96 | 11 | 48.01 | 47.50 | -3 | 5,909 | -0.05% |
|
| 2021/03/26 | 14 | 47.14 | 78 | 47.35 | 47.45 | -64 | 5,852 | -1.09% |
|
| 2021/03/25 | 64 | 47.02 | 47 | 46.95 | 47.00 | 17 | 5,689 | 0.30% |
|
| 2021/03/23 | 4 | 44.90 | 2 | 45.60 | 44.65 | 2 | 5,427 | 0.04% |
|
| 2021/03/19 | 7 | 44.38 | 0 | 0.00 | 44.50 | 7 | 5,708 | 0.12% |
|
| 2021/03/18 | 12 | 45.01 | 0 | 0.00 | 45.00 | 12 | 5,742 | 0.21% |
|
| 2021/03/17 | 36 | 45.55 | 0 | 0.00 | 45.15 | 36 | 5,847 | 0.62% |
|
| 2021/03/12 | 0 | 0.00 | 1 | 44.90 | 44.60 | -1 | 6,178 | -0.02% |
|
| 2021/03/10 | 1 | 43.90 | 0 | 0.00 | 43.90 | 1 | 6,813 | 0.01% |
|
| 2021/03/09 | 0 | 0.00 | 1 | 43.95 | 43.80 | -1 | 7,223 | -0.01% |
|
| 2021/03/05 | 1 | 44.55 | 1 | 44.30 | 44.30 | 0 | 7,337 | 0.00% |
|
| 2021/03/04 | 0 | 0.00 | 1 | 45.10 | 45.00 | -1 | 7,367 | -0.01% |
|
| 2021/03/03 | 2 | 46.00 | 9 | 45.53 | 46.20 | -7 | 7,644 | -0.09% |
|
| 2021/02/25 | 0 | 0.00 | 15 | 47.55 | 46.90 | -15 | 7,510 | -0.20% |
|
| 2021/02/24 | 1 | 47.20 | 21 | 47.23 | 46.70 | -20 | 7,609 | -0.26% |
|
| 2021/02/23 | 28 | 46.59 | 5 | 46.69 | 46.65 | 23 | 7,591 | 0.30% |
|
| 2021/02/22 | 21 | 47.74 | 19 | 47.40 | 47.45 | 2 | 7,530 | 0.03% |
|
| 2021/02/19 | 8 | 46.15 | 6 | 47.53 | 47.45 | 2 | 7,275 | 0.03% |
|
| 2021/02/18 | 1 | 46.80 | 8 | 46.80 | 46.85 | -7 | 7,114 | -0.10% |
|
| 2021/02/17 | 1 | 46.15 | 1 | 46.00 | 46.15 | 0 | 7,002 | 0.00% |
|
| 2021/02/04 | 0 | 0.00 | 1 | 43.70 | 43.90 | -1 | 6,937 | -0.01% |
|
| 2021/02/03 | 1 | 44.55 | 0 | 0.00 | 43.70 | 1 | 6,939 | 0.01% |
|
| 2021/02/01 | 1 | 42.40 | 0 | 0.00 | 42.55 | 1 | 6,936 | 0.01% |
|
| 2021/01/29 | 4 | 43.90 | 0 | 0.00 | 43.10 | 4 | 6,909 | 0.06% |
|
| 2021/01/28 | 1 | 44.35 | 0 | 0.00 | 44.35 | 1 | 6,858 | 0.01% |
|
| 2021/01/26 | 3 | 45.30 | 16 | 45.37 | 44.70 | -13 | 6,806 | -0.19% |
|
| 2021/01/25 | 10 | 44.35 | 4 | 44.60 | 44.90 | 6 | 6,778 | 0.09% |
|
| 2021/01/22 | 3 | 44.30 | 3 | 44.58 | 44.65 | 0 | 6,759 | 0.00% |
|
| 2021/01/21 | 3 | 44.28 | 7 | 45.32 | 44.05 | -4 | 6,733 | -0.06% |
|
| 2021/01/20 | 13 | 45.58 | 28 | 46.72 | 45.10 | -15 | 6,699 | -0.22% |
|
| 2021/01/19 | 21 | 46.18 | 0 | 0.00 | 46.10 | 21 | 6,581 | 0.32% |
|
| 2021/01/18 | 1 | 45.35 | 14 | 45.78 | 46.10 | -13 | 6,537 | -0.20% |
|
| 2021/01/15 | 8 | 47.74 | 1 | 47.70 | 47.30 | 7 | 6,465 | 0.11% |
|
| 2021/01/14 | 2 | 47.95 | 13 | 47.88 | 48.20 | -11 | 6,337 | -0.17% |
|
| 2021/01/13 | 0 | 0.00 | 1 | 46.80 | 46.55 | -1 | 6,131 | -0.02% |
|
| 2021/01/11 | 7 | 47.80 | 17 | 46.93 | 47.50 | -10 | 5,985 | -0.17% |
|
| 2021/01/08 | 14 | 45.40 | 0 | 0.00 | 45.35 | 14 | 5,832 | 0.24% |
|
| 2021/01/07 | 0 | 0.00 | 3 | 46.18 | 45.80 | -3 | 5,840 | -0.05% |
|
| 2021/01/06 | 16 | 46.01 | 9 | 45.78 | 45.65 | 7 | 5,914 | 0.12% |
|
| 2021/01/05 | 10 | 46.93 | 0 | 0.00 | 46.85 | 10 | 5,892 | 0.17% |
|
| 2021/01/04 | 3 | 47.90 | 1 | 47.60 | 47.65 | 2 | 5,976 | 0.03% |
|
| 2020/12/31 | 2 | 47.70 | 3 | 47.28 | 47.45 | -1 | 5,860 | -0.02% |
|
| 2020/12/30 | 3 | 46.32 | 7 | 46.59 | 46.70 | -4 | 5,800 | -0.07% |
|
| 2020/12/29 | 3 | 46.23 | 4 | 46.35 | 46.20 | -1 | 5,800 | -0.02% |
|
| 2020/12/28 | 1 | 46.70 | 1 | 46.85 | 46.65 | 0 | 5,771 | 0.00% |
|
| 2020/12/25 | 5 | 46.27 | 0 | 0.00 | 46.40 | 5 | 5,712 | 0.09% |
|
| 2020/12/24 | 14 | 46.76 | 13 | 46.79 | 46.75 | 1 | 5,641 | 0.02% |
|
| 2020/12/23 | 7 | 46.29 | 11 | 46.21 | 46.20 | -4 | 5,543 | -0.07% |
|
| 2020/12/22 | 5 | 45.22 | 10 | 45.77 | 44.90 | -5 | 5,383 | -0.09% |
|
| 2020/12/21 | 2 | 44.20 | 10 | 44.68 | 45.05 | -8 | 5,259 | -0.15% |
|
| 2020/12/18 | 5 | 44.83 | 2.3 | 45.19 | 44.75 | 2.7 | 5,182 | 0.05% |
|
| 2020/12/17 | 2 | 45.25 | 2 | 44.98 | 45.00 | 0 | 5,165 | 0.00% |
|
| 2020/12/16 | 11 | 45.48 | 10 | 45.83 | 45.30 | 1 | 5,161 | 0.02% |
|
| 2020/12/15 | 10 | 46.15 | 3 | 45.97 | 45.15 | 7 | 5,109 | 0.14% |
|
| 2020/12/14 | 1 | 47.40 | 0 | 0.00 | 47.40 | 1 | 4,874 | 0.02% |
|
| 2020/12/11 | 11 | 47.70 | 2 | 46.60 | 46.95 | 9 | 4,843 | 0.19% |
|
| 2020/12/10 | 2 | 48.58 | 2 | 48.50 | 48.25 | 0 | 4,790 | 0.00% |
|
| 2020/12/09 | 2 | 51.25 | 1 | 51.40 | 51.00 | 1 | 4,654 | 0.02% |
|
| 2020/12/08 | 0 | 0.00 | 2 | 50.00 | 50.20 | -2 | 4,480 | -0.04% |
|
| 2020/12/07 | 25 | 50.96 | 4 | 51.23 | 50.80 | 21 | 4,324 | 0.49% |
|
| 2020/12/04 | 1 | 49.05 | 4 | 48.98 | 48.75 | -3 | 3,916 | -0.08% |
|
| 2020/12/03 | 6 | 48.08 | 8 | 48.04 | 47.50 | -2 | 3,684 | -0.05% |
|
| 2020/12/02 | 0 | 0.00 | 1 | 45.95 | 46.45 | -1 | 3,307 | -0.03% |
|
| 2020/12/01 | 0 | 0.00 | 2 | 44.90 | 45.50 | -2 | 3,232 | -0.06% |
|
| 2020/11/30 | 0 | 0.00 | 1 | 45.40 | 45.20 | -1 | 3,333 | -0.03% |
|
| 2020/11/27 | 45 | 46.99 | 51 | 45.97 | 45.75 | -6 | 3,579 | -0.17% |
|
| 2020/11/26 | 1 | 44.00 | 1 | 43.85 | 44.35 | 0 | 3,259 | 0.00% |
|
| 2020/11/24 | 7 | 44.11 | 5 | 44.45 | 43.90 | 2 | 3,200 | 0.06% |
|
| 2020/11/23 | 7 | 44.34 | 0 | 0.00 | 44.80 | 7 | 3,145 | 0.22% |
|
| 2020/11/20 | 0 | 0.00 | 5 | 43.60 | 43.70 | -5 | 2,993 | -0.17% |
|
| 2020/11/18 | 0 | 0.00 | 10 | 42.60 | 42.65 | -10 | 2,939 | -0.34% |
|
| 2020/11/06 | 1 | 41.90 | 0 | 0.00 | 41.90 | 1 | 3,206 | 0.03% |
|
| 2020/10/30 | 12 | 41.64 | 0 | 0.00 | 41.40 | 12 | 3,457 | 0.35% |
|
| 2020/10/28 | 5 | 43.05 | 5 | 42.70 | 42.10 | 0 | 3,609 | 0.00% |
|
| 2020/10/22 | 0 | 0.00 | 1 | 45.10 | 43.50 | -1 | 3,787 | -0.03% |
|
| 2020/10/15 | 2 | 46.60 | 0 | 0.00 | 46.10 | 2 | 3,764 | 0.05% |
|
| 2020/10/12 | 1 | 47.00 | 1 | 45.60 | 45.50 | 0 | 3,642 | 0.00% |
|
| 2020/10/08 | 2 | 45.20 | 0 | 0.00 | 45.15 | 2 | 3,536 | 0.06% |
|
| 2020/10/07 | 1 | 44.80 | 0 | 0.00 | 44.55 | 1 | 3,507 | 0.03% |
|
| 2020/09/24 | 0 | 0.00 | 2 | 42.95 | 42.05 | -2 | 4,396 | -0.05% |
|
| 2020/09/21 | 2 | 45.05 | 2 | 45.65 | 45.05 | 0 | 4,359 | 0.00% |
|
| 2020/09/16 | 2 | 45.50 | 0 | 0.00 | 45.30 | 2 | 4,300 | 0.05% |
|
| 2020/09/07 | 0 | 0.00 | 2 | 45.50 | 44.75 | -2 | 4,107 | -0.05% |
|
| 2020/09/04 | 1 | 44.30 | 0 | 0.00 | 44.90 | 1 | 4,073 | 0.02% |
|
| 2020/09/03 | 0 | 0.00 | 21 | 45.20 | 45.50 | -21 | 4,036 | -0.52% |
|
| 2020/09/02 | 35 | 46.69 | 14 | 46.68 | 46.60 | 21 | 3,899 | 0.54% |
|
| 2020/08/20 | 0 | 0.00 | 3 | 42.88 | 42.55 | -3 | 3,846 | -0.08% |
|
| 2020/08/19 | 0 | 0.00 | 1 | 44.55 | 44.00 | -1 | 3,804 | -0.03% |
|
| 2020/08/18 | 1 | 45.70 | 2 | 46.10 | 45.65 | -1 | 3,761 | -0.03% |
|
| 2020/08/17 | 2 | 46.63 | 7 | 46.49 | 46.65 | -5 | 3,716 | -0.13% |
|
| 2020/08/14 | 1 | 45.05 | 2 | 45.40 | 45.60 | -1 | 3,649 | -0.03% |
|
| 2020/08/13 | 3 | 46.07 | 1 | 46.25 | 45.95 | 2 | 3,628 | 0.06% |
|
| 2020/08/12 | 1 | 45.20 | 4 | 45.45 | 45.15 | -3 | 3,551 | -0.08% |
|
| 2020/08/11 | 3 | 45.25 | 2 | 45.50 | 44.95 | 1 | 3,516 | 0.03% |
|
| 2020/08/10 | 4 | 47.53 | 4 | 47.46 | 47.30 | 0 | 3,459 | 0.00% |
|
| 2020/08/07 | 6 | 46.34 | 2 | 46.30 | 47.10 | 4 | 3,354 | 0.12% |
|
| 2020/08/06 | 0 | 0.00 | 5 | 46.76 | 46.00 | -5 | 3,321 | -0.15% |
|
| 2020/08/05 | 3 | 46.87 | 7 | 47.11 | 47.00 | -4 | 3,283 | -0.12% |
|
| 2020/08/04 | 0 | 0.00 | 2 | 47.40 | 47.00 | -2 | 3,286 | -0.06% |
|
| 2020/08/03 | 3 | 46.33 | 2 | 46.45 | 46.40 | 1 | 3,226 | 0.03% |
|
| 2020/07/31 | 6 | 45.74 | 2 | 45.63 | 46.30 | 4 | 3,255 | 0.12% |
|
| 2020/07/30 | 13 | 45.28 | 1 | 45.65 | 46.00 | 12 | 3,211 | 0.37% |
|
| 2020/07/29 | 1 | 44.65 | 4 | 44.10 | 44.95 | -3 | 3,135 | -0.10% |
|
| 2020/07/28 | 2 | 42.68 | 1 | 45.30 | 42.70 | 1 | 3,103 | 0.03% |
|
| 2020/07/27 | 0 | 0.00 | 0.6 | 43.80 | 44.00 | -0.6 | 3,047 | -0.02% |
|
| 2020/07/24 | 2 | 42.80 | 0.1 | 42.80 | 42.70 | 1.9 | 3,010 | 0.06% |
|
| 2020/07/23 | 2 | 43.98 | 3 | 44.35 | 44.20 | -1 | 2,999 | -0.03% |
|
| 2020/07/22 | 1 | 44.60 | 1 | 44.60 | 44.60 | 0 | 2,977 | 0.00% |
|
| 2020/07/21 | 0 | 0.00 | 1 | 43.50 | 43.20 | -1 | 2,941 | -0.03% |
|
| 2020/07/20 | 3 | 43.15 | 2 | 43.10 | 43.25 | 1 | 2,928 | 0.03% |
|
| 2020/07/17 | 0 | 0.00 | 1 | 42.95 | 43.00 | -1 | 2,887 | -0.03% |
|
| 2020/07/16 | 0 | 0.00 | 3 | 42.15 | 42.30 | -3 | 2,866 | -0.10% |
|
| 2020/07/15 | 4 | 42.16 | 8 | 42.94 | 41.70 | -4 | 2,861 | -0.14% |
|
| 2020/07/14 | 2 | 43.40 | 6 | 43.66 | 43.30 | -4 | 2,902 | -0.14% |
|
| 2020/07/13 | 1 | 43.75 | 0 | 0.00 | 43.80 | 1 | 2,906 | 0.03% |
|
| 2020/07/09 | 3 | 45.77 | 12 | 46.90 | 45.55 | -9 | 2,814 | -0.32% |
|
| 2020/07/08 | 21 | 48.50 | 54 | 47.68 | 47.45 | -33 | 2,649 | -1.25% |
|
| 2020/07/07 | 53 | 45.19 | 4 | 44.04 | 45.35 | 49 | 2,235 | 2.19% |
|
| 2020/07/06 | 0 | 0.00 | 1 | 40.40 | 41.25 | -1 | 2,022 | -0.05% |
|
| 2020/07/03 | 3 | 40.88 | 0 | 0.00 | 40.85 | 3 | 1,990 | 0.15% |
|
| 2020/07/02 | 1 | 40.40 | 0 | 0.00 | 40.40 | 1 | 1,919 | 0.05% |
|
| 2020/07/01 | 2 | 39.50 | 0 | 0.00 | 39.30 | 2 | 1,904 | 0.11% |
|
| 2020/06/30 | 1 | 38.55 | 0 | 0.00 | 38.70 | 1 | 1,921 | 0.05% |
|
| 2020/06/29 | 0 | 0.00 | 4 | 38.56 | 38.35 | -4 | 1,924 | -0.21% |
|
| 2020/06/24 | 1 | 39.30 | 0 | 0.00 | 38.75 | 1 | 1,917 | 0.05% |
|
| 2020/06/22 | 1 | 39.75 | 1 | 40.00 | 38.70 | 0 | 1,906 | 0.00% |
|
| 2020/06/19 | 2 | 39.05 | 0 | 0.00 | 39.20 | 2 | 1,867 | 0.11% |
|
| 2020/06/18 | 0.7 | 38.35 | 0 | 0.00 | 38.35 | 0.7 | 1,857 | 0.04% |
|
| 2020/06/17 | 1 | 38.65 | 0 | 0.00 | 38.45 | 1 | 1,857 | 0.05% |
|
| 2020/06/16 | 2 | 38.15 | 1 | 38.20 | 38.20 | 1 | 1,870 | 0.05% |
|
| 2020/06/12 | 1 | 37.40 | 0 | 0.00 | 38.00 | 1 | 1,895 | 0.05% |
|
| 2020/06/10 | 0 | 0.00 | 2 | 39.38 | 39.35 | -2 | 1,906 | -0.10% |
|
| 2020/06/09 | 2 | 39.70 | 0 | 0.00 | 39.40 | 2 | 1,938 | 0.10% |
|
| 2020/05/28 | 1 | 38.80 | 7 | 38.71 | 38.95 | -6 | 1,932 | -0.31% |
|
| 2020/05/27 | 0 | 0.00 | 3 | 38.10 | 38.15 | -3 | 1,846 | -0.16% |
|
| 2020/05/19 | 0 | 0.00 | 1 | 35.25 | 35.50 | -1 | 1,830 | -0.05% |
|
| 2020/05/15 | 1 | 36.00 | 4 | 36.20 | 36.00 | -3 | 1,816 | -0.17% |
|
| 2020/05/14 | 5 | 36.85 | 1 | 37.00 | 36.85 | 4 | 1,798 | 0.22% |
|
| 2020/05/08 | 1 | 39.60 | 1 | 38.85 | 39.15 | 0 | 1,720 | 0.00% |
|
| 2020/05/07 | 1 | 39.25 | 2 | 38.90 | 39.15 | -1 | 1,648 | -0.06% |
|
| 2020/05/04 | 2 | 36.30 | 1 | 36.25 | 36.25 | 1 | 1,529 | 0.07% |
|
| 2020/04/29 | 1 | 37.25 | 0 | 0.00 | 37.30 | 1 | 1,523 | 0.07% |
|
| 2020/04/28 | 1 | 37.05 | 0 | 0.00 | 36.85 | 1 | 1,526 | 0.07% |
|
| 2020/04/27 | 0 | 0.00 | 3 | 36.80 | 36.95 | -3 | 1,557 | -0.19% |
|
| 2020/04/21 | 3 | 35.50 | 0 | 0.00 | 35.15 | 3 | 1,563 | 0.19% |
|
| 2020/04/17 | 3 | 37.87 | 1 | 37.20 | 37.25 | 2 | 1,546 | 0.13% |
|
| 2020/04/16 | 5 | 36.47 | 5 | 36.83 | 36.90 | 0 | 1,458 | 0.00% |
|
| 2020/04/14 | 0 | 0.00 | 1 | 34.40 | 34.75 | -1 | 1,400 | -0.07% |
|
| 2020/04/10 | 1 | 34.20 | 0 | 0.00 | 34.00 | 1 | 1,392 | 0.07% |
|
| 2020/04/09 | 0 | 0.00 | 2 | 35.10 | 34.15 | -2 | 1,431 | -0.14% |
|
| 2020/04/08 | 0 | 0.00 | 1 | 34.50 | 34.95 | -1 | 1,466 | -0.07% |
|
| 2020/04/07 | 4 | 34.25 | 2 | 34.75 | 34.35 | 2 | 1,448 | 0.14% |
|
| 2020/04/01 | 0 | 0.00 | 8 | 32.65 | 33.05 | -8 | 1,427 | -0.56% |
|
| 2020/03/31 | 5 | 31.28 | 0 | 0.00 | 31.10 | 5 | 1,399 | 0.36% |
|
| 2020/03/27 | 0 | 0.00 | 4 | 31.45 | 30.75 | -4 | 1,452 | -0.28% |
|
| 2020/03/25 | 8 | 30.71 | 0 | 0.00 | 30.60 | 8 | 1,441 | 0.56% |
|
| 2020/03/20 | 5 | 29.35 | 0 | 0.00 | 29.15 | 5 | 1,424 | 0.35% |
|
| 2020/03/16 | 0 | 0.00 | 5 | 33.05 | 32.25 | -5 | 1,381 | -0.36% |
|
| 2020/03/13 | 1 | 34.40 | 0 | 0.00 | 35.00 | 1 | 1,369 | 0.07% |
|
| 2020/03/09 | 6 | 45.30 | 0 | 0.00 | 43.40 | 6 | 1,310 | 0.46% |
|
| 2020/02/27 | 0 | 0.00 | 6 | 41.10 | 41.45 | -6 | 1,534 | -0.39% |
|
| 2020/02/20 | 10 | 44.50 | 0 | 0.00 | 44.10 | 10 | 1,556 | 0.64% |
|
| 2020/02/06 | 0 | 0.00 | 1 | 41.95 | 42.60 | -1 | 1,591 | -0.06% |
|
| 2020/02/03 | 1 | 38.20 | 1 | 38.45 | 40.00 | 0 | 1,645 | 0.00% |
|
| 2020/01/30 | 0 | 0.00 | 2 | 43.60 | 41.45 | -2 | 1,790 | -0.11% |
|
| 2020/01/15 | 0 | 0.00 | 8 | 46.20 | 46.10 | -8 | 1,805 | -0.44% |
|
| 2020/01/03 | 0 | 0.00 | 1 | 47.80 | 47.20 | -1 | 2,008 | -0.05% |
|
| 2019/12/30 | 0 | 0.00 | 1 | 47.65 | 47.10 | -1 | 1,936 | -0.05% |
|
| 2019/12/26 | 0 | 0.00 | 1 | 47.15 | 47.25 | -1 | 1,921 | -0.05% |
|
| 2019/12/25 | 2 | 47.05 | 1 | 47.00 | 47.00 | 1 | 1,941 | 0.05% |
|
| 2019/12/24 | 7 | 47.45 | 6 | 47.30 | 47.00 | 1 | 1,937 | 0.05% |
|
| 2019/12/18 | 0 | 0.00 | 1 | 47.00 | 47.00 | -1 | 1,934 | -0.05% |
|
| 2019/12/12 | 0 | 0.00 | 0.3 | 46.60 | 46.55 | -0.3 | 1,959 | -0.02% |
|
| 2019/12/11 | 0 | 0.00 | 2 | 46.75 | 46.60 | -2 | 1,972 | -0.10% |
|
| 2019/12/09 | 2 | 47.50 | 0 | 0.00 | 47.30 | 2 | 2,025 | 0.10% |
|
| 2019/12/02 | 2 | 46.90 | 0 | 0.00 | 46.40 | 2 | 2,217 | 0.09% |
|
| 2019/11/29 | 16 | 50.74 | 13 | 49.78 | 48.35 | 3 | 2,186 | 0.14% |
|
| 2019/11/20 | 0 | 0.00 | 1 | 46.90 | 46.75 | -1 | 2,194 | -0.05% |
|
| 2019/11/18 | 0 | 0.00 | 3 | 48.00 | 47.95 | -3 | 2,206 | -0.14% |
|
| 2019/11/07 | 0 | 0.00 | 1 | 46.45 | 45.95 | -1 | 2,238 | -0.04% |
|
| 2019/11/05 | 0 | 0.00 | 5 | 47.21 | 47.20 | -5 | 2,238 | -0.22% |
|
| 2019/11/04 | 2 | 46.98 | 0 | 0.00 | 47.15 | 2 | 2,240 | 0.09% |
|
| 2019/10/31 | 0.7 | 46.65 | 0 | 0.00 | 46.50 | 0.7 | 2,265 | 0.03% |
|
| 2019/10/30 | 0 | 0.00 | 14 | 46.95 | 47.50 | -14 | 2,249 | -0.62% |
|
| 2019/10/29 | 0 | 0.00 | 2 | 48.30 | 47.25 | -2 | 2,313 | -0.09% |
|
| 2019/10/28 | 1 | 48.80 | 1 | 48.45 | 48.35 | 0 | 2,408 | 0.00% |
|
| 2019/10/25 | 0 | 0.00 | 2 | 50.30 | 49.85 | -2 | 2,298 | -0.09% |
|
| 2019/10/22 | 0 | 0.00 | 10 | 49.33 | 49.40 | -10 | 2,297 | -0.44% |
|
| 2019/10/18 | 0 | 0.00 | 15 | 49.20 | 48.85 | -15 | 2,296 | -0.65% |
|
| 2019/10/17 | 0 | 0.00 | 1 | 50.50 | 50.40 | -1 | 2,276 | -0.04% |
|
| 2019/10/16 | 9 | 50.76 | 0 | 0.00 | 50.30 | 9 | 2,269 | 0.40% |
|
| 2019/10/15 | 6 | 51.10 | 16 | 51.09 | 51.10 | -10 | 2,248 | -0.44% |
|
| 2019/10/14 | 0 | 0.00 | 24 | 50.80 | 50.40 | -24 | 2,197 | -1.09% |
|
| 2019/10/09 | 1 | 49.85 | 1 | 49.70 | 49.60 | 0 | 2,173 | 0.00% |
|
| 2019/10/08 | 0 | 0.00 | 1 | 49.95 | 49.20 | -1 | 2,168 | -0.05% |
|
| 2019/10/07 | 1 | 50.70 | 1 | 50.70 | 50.00 | 0 | 2,207 | 0.00% |
|
| 2019/10/04 | 0 | 0.00 | 120 | 50.67 | 50.40 | -120 | 2,244 | -5.35% |
大賣/鉅額交易
|
| 2019/10/03 | 1 | 49.45 | 0 | 0.00 | 50.10 | 1 | 2,228 | 0.04% |
|
| 2019/10/01 | 0 | 0.00 | 1 | 49.60 | 49.80 | -1 | 2,251 | -0.04% |
|
| 2019/09/27 | 1 | 48.30 | 0 | 0.00 | 48.60 | 1 | 2,287 | 0.04% |
|
| 2019/09/25 | 2 | 49.95 | 0 | 0.00 | 50.40 | 2 | 2,273 | 0.09% |
|
| 2019/09/24 | 50 | 50.50 | 0 | 0.00 | 50.50 | 50 | 2,293 | 2.18% |
|
| 2019/09/23 | 100 | 50.90 | 0 | 0.00 | 50.80 | 100 | 2,285 | 4.38% |
|
| 2019/09/20 | 9 | 51.33 | 0 | 0.00 | 51.00 | 9 | 2,277 | 0.40% |
|
| 2019/09/19 | 0 | 0.00 | 1 | 49.80 | 50.40 | -1 | 2,242 | -0.04% |
|
| 2019/09/18 | 8 | 50.23 | 0 | 0.00 | 50.10 | 8 | 2,222 | 0.36% |
|
| 2019/09/12 | 7 | 51.91 | 0 | 0.00 | 51.40 | 7 | 2,244 | 0.31% |
|
| 2019/09/11 | 1 | 51.90 | 1 | 52.10 | 51.80 | 0 | 2,229 | 0.00% |
|
| 2019/09/10 | 0 | 0.00 | 7 | 51.51 | 51.30 | -7 | 2,204 | -0.32% |
|
| 2019/09/09 | 10 | 53.10 | 2 | 53.35 | 52.80 | 8 | 2,163 | 0.37% |
|
| 2019/09/06 | 0 | 0.00 | 5 | 52.30 | 51.80 | -5 | 2,061 | -0.24% |
|
| 2019/09/05 | 1 | 52.00 | 1 | 51.90 | 51.80 | 0 | 1,994 | 0.00% |
|
| 2019/09/04 | 0 | 0.00 | 5 | 51.40 | 51.70 | -5 | 1,959 | -0.26% |
|
| 2019/09/03 | 0 | 0.00 | 1 | 50.60 | 50.80 | -1 | 1,935 | -0.05% |
|
| 2019/09/02 | 3 | 51.73 | 1 | 51.20 | 51.50 | 2 | 1,913 | 0.10% |
|
| 2019/08/30 | 12 | 51.88 | 3 | 50.70 | 50.90 | 9 | 1,883 | 0.48% |
|
| 2019/08/29 | 0 | 0.00 | 1 | 51.10 | 51.30 | -1 | 1,798 | -0.06% |
|
| 2019/08/28 | 0 | 0.00 | 1 | 49.65 | 49.60 | -1 | 1,747 | -0.06% |
|
| 2019/08/23 | 7 | 50.77 | 22 | 50.05 | 50.80 | -15 | 1,647 | -0.91% |
|
| 2019/08/20 | 4 | 49.45 | 1 | 49.30 | 49.50 | 3 | 1,515 | 0.20% |
|
| 2019/08/16 | 1 | 47.30 | 0 | 0.00 | 47.50 | 1 | 1,457 | 0.07% |
|
| 2019/08/14 | 0 | 0.00 | 5 | 46.60 | 46.95 | -5 | 1,443 | -0.35% |
|
| 2019/08/13 | 0 | 0.00 | 3 | 46.43 | 45.80 | -3 | 1,430 | -0.21% |
|
| 2019/08/12 | 3 | 46.60 | 0 | 0.00 | 46.30 | 3 | 1,429 | 0.21% |
|
| 2019/08/05 | 5 | 47.85 | 0 | 0.00 | 47.30 | 5 | 1,407 | 0.36% |
|
| 2019/08/01 | 0 | 0.00 | 1 | 49.10 | 49.45 | -1 | 1,378 | -0.07% |
|
| 2019/07/31 | 0 | 0.00 | 1 | 50.50 | 49.70 | -1 | 1,375 | -0.07% |
|
| 2019/07/30 | 12 | 53.35 | 11 | 52.47 | 52.00 | 1 | 1,298 | 0.08% |
|
| 2019/07/29 | 1 | 50.90 | 2 | 50.80 | 51.80 | -1 | 1,175 | -0.09% |
|
| 2019/07/26 | 0 | 0.00 | 1 | 51.20 | 51.30 | -1 | 1,160 | -0.09% |
|
| 2019/07/24 | 0 | 0.00 | 4 | 51.70 | 51.70 | -4 | 1,129 | -0.35% |
|
| 2019/07/19 | 1 | 50.00 | 0 | 0.00 | 51.20 | 1 | 1,111 | 0.09% |
|
| 2019/07/11 | 0 | 0.00 | 6 | 50.10 | 50.30 | -6 | 1,112 | -0.54% |
|
| 2019/07/10 | 8 | 49.23 | 0 | 0.00 | 49.60 | 8 | 1,085 | 0.74% |
|
| 2019/07/09 | 0 | 0.00 | 5 | 47.45 | 47.20 | -5 | 1,049 | -0.48% |
|
| 2019/07/05 | 0 | 0.00 | 1 | 48.45 | 48.20 | -1 | 1,087 | -0.09% |
|
| 2019/07/03 | 1 | 47.00 | 0 | 0.00 | 47.00 | 1 | 1,106 | 0.09% |
|
| 2019/07/01 | 0 | 0.00 | 1 | 47.50 | 48.00 | -1 | 1,149 | -0.09% |
|
| 2019/06/21 | 0 | 0.00 | 1 | 45.90 | 45.65 | -1 | 1,287 | -0.08% |
|
| 2019/06/18 | 1 | 43.45 | 0 | 0.00 | 43.30 | 1 | 1,482 | 0.07% |
|
| 2019/06/17 | 0 | 0.00 | 6 | 43.44 | 43.40 | -6 | 1,560 | -0.38% |
|
| 2019/06/14 | 6 | 44.90 | 0 | 0.00 | 44.10 | 6 | 1,784 | 0.34% |
|
| 2019/05/30 | 0 | 0.00 | 1 | 42.80 | 43.00 | -1 | 1,960 | -0.05% |
|
| 2019/05/16 | 1 | 45.90 | 0 | 0.00 | 45.00 | 1 | 2,308 | 0.04% |
|
| 2019/05/07 | 4 | 48.95 | 0 | 0.00 | 48.95 | 4 | 2,495 | 0.16% |
|
| 2019/05/06 | 10 | 48.45 | 0 | 0.00 | 48.00 | 10 | 2,520 | 0.40% |
|
| 2019/05/03 | 1 | 50.20 | 0 | 0.00 | 50.20 | 1 | 2,542 | 0.04% |
|
| 2019/04/26 | 2 | 50.80 | 0 | 0.00 | 50.80 | 2 | 2,894 | 0.07% |
|
| 2019/04/16 | 4 | 50.85 | 0 | 0.00 | 51.00 | 4 | 3,014 | 0.13% |
|
| 2019/04/12 | 0 | 0.00 | 1 | 52.20 | 50.90 | -1 | 2,998 | -0.03% |
|
| 2019/04/11 | 2 | 52.00 | 0 | 0.00 | 52.30 | 2 | 2,988 | 0.07% |
|
| 2019/04/10 | 5 | 55.20 | 0 | 0.00 | 54.00 | 5 | 2,958 | 0.17% |
|
| 2019/04/08 | 4 | 53.40 | 0 | 0.00 | 53.40 | 4 | 2,873 | 0.14% |
|
| 2019/04/01 | 0 | 0.00 | 3 | 52.03 | 51.90 | -3 | 2,802 | -0.11% |
|
| 2019/03/29 | 3 | 52.07 | 5 | 51.90 | 51.80 | -2 | 2,776 | -0.07% |
|
| 2019/03/28 | 2 | 52.55 | 0 | 0.00 | 51.40 | 2 | 2,767 | 0.07% |
|
| 2019/03/26 | 5 | 52.62 | 1 | 52.30 | 52.00 | 4 | 2,714 | 0.15% |
|
| 2019/03/25 | 17 | 51.32 | 0 | 0.00 | 51.00 | 17 | 2,657 | 0.64% |
|
| 2019/03/22 | 0 | 0.00 | 1 | 52.50 | 52.50 | -1 | 2,627 | -0.04% |
|
| 2019/03/21 | 2 | 53.65 | 1 | 54.00 | 53.60 | 1 | 2,509 | 0.04% |
|
| 2019/03/20 | 0 | 0.00 | 7 | 52.11 | 53.00 | -7 | 2,412 | -0.29% |
|
| 2019/03/19 | 8 | 51.98 | 0 | 0.00 | 51.90 | 8 | 2,367 | 0.34% |
|
| 2019/03/11 | 0 | 0.00 | 10 | 47.43 | 47.35 | -10 | 2,153 | -0.46% |
|
| 2019/03/08 | 10 | 46.75 | 1 | 46.40 | 46.90 | 9 | 2,208 | 0.41% |
|
| 2019/03/07 | 0 | 0.00 | 10 | 47.85 | 47.40 | -10 | 2,266 | -0.44% |
|
| 2019/03/05 | 0 | 0.00 | 14 | 48.40 | 48.30 | -14 | 2,490 | -0.56% |
|
| 2019/02/27 | 10 | 47.35 | 0 | 0.00 | 47.35 | 10 | 2,509 | 0.40% |
|
| 2019/02/26 | 2 | 48.10 | 10 | 48.70 | 48.10 | -8 | 2,515 | -0.32% |
|
| 2019/02/25 | 10 | 47.95 | 0 | 0.00 | 48.15 | 10 | 2,509 | 0.40% |
|
| 2019/02/22 | 17 | 48.72 | 10 | 49.40 | 48.45 | 7 | 2,497 | 0.28% |
|
| 2019/02/20 | 1 | 47.60 | 5 | 47.25 | 47.60 | -4 | 2,324 | -0.17% |
|
| 2019/02/18 | 5 | 46.55 | 0 | 0.00 | 46.60 | 5 | 2,297 | 0.22% |
|
| 2019/02/15 | 0 | 0.00 | 10 | 48.45 | 47.35 | -10 | 2,274 | -0.44% |
|
| 2019/02/14 | 10 | 47.60 | 7 | 48.34 | 48.35 | 3 | 2,210 | 0.14% |
|
| 2019/02/13 | 0 | 0.00 | 10 | 47.70 | 48.60 | -10 | 2,158 | -0.46% |
|
| 2019/02/12 | 2 | 46.95 | 2 | 47.25 | 47.45 | 0 | 2,079 | 0.00% |
|
| 2019/02/11 | 10 | 46.65 | 0 | 0.00 | 45.60 | 10 | 2,032 | 0.49% |
|
| 2019/01/30 | 1 | 46.30 | 1 | 46.55 | 46.10 | 0 | 2,009 | 0.00% |
|
| 2019/01/23 | 0 | 0.00 | 1 | 46.65 | 46.90 | -1 | 1,972 | -0.05% |
|
| 2019/01/22 | 0 | 0.00 | 1 | 47.15 | 47.50 | -1 | 1,954 | -0.05% |
|
| 2019/01/21 | 13 | 49.12 | 17 | 49.42 | 48.15 | -4 | 1,914 | -0.21% |
|
| 2019/01/18 | 4 | 45.61 | 8 | 45.34 | 46.80 | -4 | 1,678 | -0.24% |
|
| 2019/01/17 | 15 | 45.87 | 6 | 44.00 | 44.00 | 9 | 1,608 | 0.56% |
|
| 2019/01/15 | 2 | 41.95 | 3 | 41.50 | 41.85 | -1 | 1,464 | -0.07% |
|
| 2019/01/10 | 2 | 41.90 | 2 | 41.95 | 41.95 | 0 | 1,493 | 0.00% |
|
| 2019/01/09 | 3 | 41.25 | 0 | 0.00 | 42.20 | 3 | 1,493 | 0.20% |
|
| 2019/01/04 | 2 | 37.90 | 2 | 38.63 | 38.75 | 0 | 1,520 | 0.00% |
|
| 2018/12/25 | 0 | 0.00 | 1 | 40.60 | 40.50 | -1 | 1,577 | -0.06% |
|
| 2018/12/20 | 0 | 0.00 | 2 | 39.20 | 39.20 | -2 | 1,569 | -0.13% |
|
| 2018/12/19 | 2 | 41.00 | 0 | 0.00 | 40.90 | 2 | 1,569 | 0.13% |
|
| 2018/12/11 | 0 | 0.00 | 10 | 42.00 | 42.05 | -10 | 1,607 | -0.62% |
|
| 2018/12/10 | 1 | 41.55 | 0 | 0.00 | 41.00 | 1 | 1,629 | 0.06% |
|
| 2018/12/04 | 0 | 0.00 | 2 | 48.30 | 48.30 | -2 | 1,574 | -0.13% |
|
| 2018/12/03 | 16 | 48.61 | 0 | 0.00 | 48.45 | 16 | 1,569 | 1.02% |
|
| 2018/11/30 | 0 | 0.00 | 10 | 48.05 | 48.45 | -10 | 1,534 | -0.65% |
|
| 2018/11/29 | 31 | 48.04 | 31 | 48.10 | 49.20 | 0 | 1,471 | 0.00% |
|
| 2018/11/28 | 11 | 44.04 | 4 | 42.50 | 45.40 | 7 | 1,334 | 0.52% |
|
| 2018/11/27 | 4 | 40.75 | 8 | 40.78 | 41.55 | -4 | 1,233 | -0.32% |
|
| 2018/11/23 | 14 | 39.19 | 0 | 0.00 | 38.25 | 14 | 1,185 | 1.18% |
|
| 2018/10/24 | 0 | 0.00 | 1 | 36.60 | 36.25 | -1 | 1,284 | -0.08% |
|
| 2018/10/22 | 6 | 39.25 | 0 | 0.00 | 39.20 | 6 | 1,338 | 0.45% |
|
| 2018/10/19 | 1 | 36.50 | 1 | 36.60 | 39.50 | 0 | 1,313 | 0.00% |
|
| 2018/10/08 | 0 | 0.00 | 2 | 40.10 | 40.10 | -2 | 1,222 | -0.16% |
|
| 2018/09/05 | 2 | 54.90 | 2 | 53.90 | 53.60 | 0 | 1,249 | 0.00% |
|
| 2018/08/31 | 1 | 55.40 | 0 | 0.00 | 56.20 | 1 | 1,418 | 0.07% |
|
| 2018/08/20 | 1 | 52.60 | 0 | 0.00 | 51.80 | 1 | 1,809 | 0.06% |
|
| 2018/08/16 | 0 | 0.00 | 2 | 58.60 | 58.70 | -2 | 1,788 | -0.11% |
|
| 2018/08/15 | 1 | 59.00 | 0 | 0.00 | 59.20 | 1 | 1,797 | 0.06% |
|
| 2018/08/13 | 2 | 57.60 | 2 | 57.30 | 57.40 | 0 | 1,832 | 0.00% |
|
| 2018/08/09 | 3 | 62.80 | 1 | 62.40 | 62.40 | 2 | 1,855 | 0.11% |
|
| 2018/08/08 | 1 | 62.90 | 1 | 62.80 | 63.20 | 0 | 1,903 | 0.00% |
|
| 2018/08/07 | 1 | 62.90 | 1 | 62.60 | 62.50 | 0 | 1,932 | 0.00% |
|
| 2018/08/06 | 0 | 0.00 | 1 | 62.90 | 62.90 | -1 | 1,973 | -0.05% |
|
| 2018/08/02 | 5 | 63.96 | 4 | 62.70 | 62.30 | 1 | 2,034 | 0.05% |
|
| 2018/08/01 | 3 | 62.70 | 3 | 63.30 | 64.00 | 0 | 2,059 | 0.00% |
|
| 2018/07/31 | 1 | 63.30 | 1 | 62.10 | 61.70 | 0 | 2,068 | 0.00% |
|
| 2018/07/30 | 14 | 63.71 | 16 | 63.32 | 63.00 | -2 | 2,067 | -0.10% |
|
| 2018/07/27 | 2 | 62.90 | 1 | 63.50 | 63.40 | 1 | 2,066 | 0.05% |
|
| 2018/07/25 | 1 | 61.00 | 0 | 0.00 | 61.40 | 1 | 2,109 | 0.05% |
|
| 2018/07/23 | 0 | 0.00 | 1 | 60.00 | 59.90 | -1 | 2,153 | -0.05% |
|
| 2018/07/20 | 0 | 0.00 | 21 | 60.96 | 61.20 | -21 | 2,191 | -0.96% |
|
| 2018/07/19 | 22 | 62.20 | 2 | 63.25 | 61.50 | 20 | 2,250 | 0.89% |
|
| 2018/06/12 | 2 | 72.00 | 2 | 72.80 | 70.70 | 0 | 2,696 | 0.00% |
|
| 2018/06/08 | 2 | 69.00 | 7 | 69.60 | 69.00 | -5 | 2,833 | -0.18% |
|
| 2018/06/06 | 3 | 70.20 | 16 | 70.51 | 68.50 | -13 | 2,878 | -0.45% |
|
| 2018/06/05 | 4 | 67.70 | 48 | 68.06 | 67.70 | -44 | 2,852 | -1.54% |
|
| 2018/06/04 | 72 | 67.22 | 26 | 67.95 | 67.40 | 46 | 2,807 | 1.64% |
|
| 2018/06/01 | 0 | 0.00 | 1 | 64.90 | 65.40 | -1 | 2,806 | -0.04% |
|
| 2018/05/31 | 2 | 66.70 | 4 | 68.05 | 66.60 | -2 | 2,799 | -0.07% |
|
| 2018/05/30 | 1 | 65.20 | 1 | 65.50 | 65.20 | 0 | 2,739 | 0.00% |
|
| 2018/05/29 | 17 | 65.16 | 0 | 0.00 | 65.20 | 17 | 2,724 | 0.62% |
|
| 2018/05/28 | 1 | 63.70 | 0 | 0.00 | 64.00 | 1 | 2,688 | 0.04% |
|
| 2018/05/21 | 0 | 0.00 | 3 | 61.20 | 61.20 | -3 | 3,092 | -0.10% |
|
| 2018/05/18 | 0 | 0.00 | 1 | 60.00 | 59.50 | -1 | 3,116 | -0.03% |
|
| 2018/05/17 | 4 | 60.75 | 1 | 61.00 | 60.00 | 3 | 3,163 | 0.09% |
|
| 2018/05/16 | 0 | 0.00 | 3 | 61.00 | 61.90 | -3 | 3,175 | -0.09% |
|
| 2018/05/15 | 3 | 59.80 | 12 | 58.93 | 58.90 | -9 | 3,205 | -0.28% |
|
| 2018/05/14 | 1 | 60.20 | 0 | 0.00 | 60.20 | 1 | 3,291 | 0.03% |
|
| 2018/05/11 | 1 | 58.80 | 0 | 0.00 | 59.30 | 1 | 3,337 | 0.03% |
|
| 2018/05/08 | 12 | 58.20 | 12 | 57.72 | 58.10 | 0 | 3,484 | 0.00% |
|
| 2018/05/03 | 1 | 56.10 | 0 | 0.00 | 56.10 | 1 | 4,106 | 0.02% |
|
| 2018/05/02 | 0 | 0.00 | 3 | 54.20 | 54.10 | -3 | 4,069 | -0.07% |
|
| 2018/04/25 | 8 | 57.46 | 6 | 57.82 | 58.00 | 2 | 4,114 | 0.05% |
|
| 2018/04/18 | 0 | 0.00 | 1 | 63.80 | 63.90 | -1 | 3,956 | -0.03% |
|
| 2018/04/12 | 0 | 0.00 | 3 | 68.10 | 68.00 | -3 | 3,925 | -0.08% |
|
| 2018/04/11 | 1 | 68.70 | 0 | 0.00 | 69.00 | 1 | 3,939 | 0.03% |
|
| 2018/04/10 | 1 | 71.20 | 0 | 0.00 | 69.60 | 1 | 4,012 | 0.02% |
|
| 2018/04/09 | 0 | 0.00 | 3 | 70.43 | 71.40 | -3 | 4,022 | -0.07% |
|
| 2018/04/03 | 1 | 68.50 | 0 | 0.00 | 69.30 | 1 | 4,036 | 0.02% |
|
| 2018/03/31 | 4 | 71.70 | 0 | 0.00 | 71.40 | 4 | 4,047 | 0.10% |
|
| 2018/03/30 | 1 | 71.90 | 1 | 71.20 | 71.20 | 0 | 4,050 | 0.00% |
|
| 2018/03/29 | 0 | 0.00 | 2 | 70.75 | 70.70 | -2 | 4,055 | -0.05% |
|
| 2018/03/28 | 2 | 72.30 | 1 | 71.30 | 71.30 | 1 | 4,043 | 0.02% |
|
| 2018/03/23 | 3 | 71.97 | 1 | 72.40 | 72.00 | 2 | 4,123 | 0.05% |
|
| 2018/03/21 | 1 | 75.40 | 3 | 75.50 | 74.50 | -2 | 4,083 | -0.05% |
|
| 2018/03/20 | 0 | 0.00 | 2 | 74.10 | 74.10 | -2 | 4,067 | -0.05% |
|
| 2018/03/19 | 0 | 0.00 | 2 | 75.20 | 75.40 | -2 | 4,087 | -0.05% |
|
| 2018/03/16 | 6 | 76.30 | 15 | 77.47 | 75.10 | -9 | 4,081 | -0.22% |
|
| 2018/03/15 | 4 | 76.23 | 7 | 75.66 | 76.70 | -3 | 3,974 | -0.08% |
|
| 2018/03/14 | 4 | 74.85 | 8 | 74.40 | 72.90 | -4 | 3,800 | -0.11% |
|
| 2018/03/13 | 5 | 73.40 | 3 | 73.67 | 74.00 | 2 | 3,780 | 0.05% |
|
| 2018/03/12 | 6 | 73.22 | 5 | 73.60 | 72.90 | 1 | 3,782 | 0.03% |
|
| 2018/03/09 | 0 | 0.00 | 4 | 70.83 | 71.00 | -4 | 3,731 | -0.11% |
|
| 2018/03/07 | 10 | 70.67 | 2 | 69.80 | 69.80 | 8 | 3,746 | 0.21% |
|
| 2018/03/06 | 2 | 73.00 | 0 | 0.00 | 72.00 | 2 | 3,766 | 0.05% |
|
| 2018/03/05 | 1 | 72.90 | 3 | 71.93 | 71.80 | -2 | 3,774 | -0.05% |
|
| 2018/03/02 | 7 | 72.91 | 3 | 72.47 | 72.60 | 4 | 3,786 | 0.11% |
|
| 2018/03/01 | 1 | 73.10 | 8 | 73.44 | 73.50 | -7 | 3,786 | -0.18% |
|
| 2018/02/27 | 3 | 75.17 | 4 | 73.13 | 73.00 | -1 | 3,792 | -0.03% |
|
| 2018/02/26 | 20 | 76.44 | 11 | 75.98 | 74.30 | 9 | 3,813 | 0.24% |
|
| 2018/02/23 | 4 | 73.80 | 6 | 74.00 | 72.50 | -2 | 3,599 | -0.06% |
|
| 2018/02/22 | 5 | 72.64 | 2 | 72.60 | 72.00 | 3 | 3,588 | 0.08% |
|
| 2018/02/21 | 1 | 71.50 | 0 | 0.00 | 70.90 | 1 | 3,585 | 0.03% |
|
| 2018/02/12 | 2 | 68.80 | 1 | 69.10 | 67.80 | 1 | 3,546 | 0.03% |
|
| 2018/02/09 | 2 | 67.80 | 3 | 67.00 | 70.20 | -1 | 3,523 | -0.03% |
|
| 2018/02/08 | 1 | 71.50 | 1 | 71.50 | 70.30 | 0 | 3,476 | 0.00% |
|
| 2018/02/06 | 4 | 70.30 | 13 | 68.57 | 67.40 | -9 | 3,403 | -0.26% |
|
| 2018/02/05 | 2 | 71.20 | 2 | 73.50 | 73.70 | 0 | 3,340 | 0.00% |
|
| 2018/02/02 | 3 | 72.37 | 3 | 72.07 | 71.60 | 0 | 3,287 | 0.00% |
|
| 2018/02/01 | 4 | 76.03 | 2 | 75.25 | 74.30 | 2 | 3,291 | 0.06% |
|
| 2018/01/31 | 6 | 74.62 | 6 | 75.05 | 76.10 | 0 | 3,304 | 0.00% |
|
| 2018/01/30 | 49 | 77.45 | 50 | 77.63 | 75.30 | -1 | 3,489 | -0.03% |
|
| 2018/01/29 | 15 | 73.99 | 16 | 74.66 | 75.70 | -1 | 3,226 | -0.03% |
|
| 2018/01/26 | 2 | 68.90 | 8 | 69.25 | 68.90 | -6 | 3,025 | -0.20% |
|
| 2018/01/22 | 2 | 66.20 | 0 | 0.00 | 66.20 | 2 | 3,276 | 0.06% |
|
| 2018/01/19 | 13 | 69.78 | 0 | 0.00 | 67.20 | 13 | 3,328 | 0.39% |
|
| 2018/01/05 | 2 | 67.00 | 0 | 0.00 | 67.40 | 2 | 4,639 | 0.04% |
|
| 2018/01/04 | 10 | 69.20 | 5 | 67.70 | 67.70 | 5 | 4,687 | 0.11% |
|