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-大安 券商分點個股進出
群益金鼎-大安 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
|
| 2024/05/21 | 2 | 141.00 | 2 | 140.75 | 140.50 | 0 | 2,839 | 0.00% |
|
| 2024/05/16 | 1 | 143.50 | 0 | 0.00 | 143.00 | 1 | 3,074 | 0.03% |
|
| 2024/05/15 | 1 | 140.50 | 1 | 141.00 | 139.50 | 0 | 3,065 | 0.00% |
|
| 2024/05/14 | 1 | 139.00 | 1 | 140.50 | 140.00 | 0 | 3,157 | 0.00% |
|
| 2024/05/13 | 0 | 0.00 | 1 | 140.50 | 140.00 | -1 | 3,201 | -0.03% |
|
| 2024/05/10 | 2 | 137.50 | 5 | 139.90 | 140.00 | -3 | 3,254 | -0.09% |
|
| 2024/05/09 | 3 | 140.50 | 1 | 142.50 | 140.00 | 2 | 3,253 | 0.06% |
|
| 2024/05/08 | 2 | 140.50 | 4 | 142.13 | 141.50 | -2 | 3,283 | -0.06% |
|
| 2024/05/07 | 3 | 141.50 | 0 | 0.00 | 141.00 | 3 | 3,315 | 0.09% |
|
| 2024/04/29 | 1 | 144.00 | 3 | 147.17 | 145.00 | -2 | 3,355 | -0.06% |
|
| 2024/04/26 | 1 | 142.00 | 1 | 144.00 | 142.50 | 0 | 3,319 | 0.00% |
|
| 2024/04/25 | 2 | 141.75 | 1 | 142.50 | 143.00 | 1 | 3,331 | 0.03% |
|
| 2024/04/24 | 0 | 145.00 | 2 | 143.25 | 145.00 | -2 | 3,330 | -0.06% |
|
| 2024/04/19 | 2 | 141.25 | 0 | 0.00 | 140.00 | 2 | 3,365 | 0.06% |
|
| 2024/04/15 | 2 | 147.75 | 1 | 150.50 | 147.00 | 1 | 3,283 | 0.03% |
|
| 2024/04/12 | 1 | 151.50 | 0 | 0.00 | 150.50 | 1 | 3,307 | 0.03% |
|
| 2024/04/10 | 1 | 152.50 | 3 | 151.67 | 153.50 | -2 | 3,328 | -0.06% |
|
| 2024/04/09 | 1 | 148.00 | 4 | 148.63 | 148.50 | -3 | 3,360 | -0.09% |
|
| 2024/04/08 | 6 | 145.00 | 0 | 0.00 | 143.50 | 6 | 3,327 | 0.18% |
|
| 2024/04/03 | 3 | 147.67 | 0 | 0.00 | 147.50 | 3 | 3,286 | 0.09% |
|
| 2024/04/02 | 3 | 148.17 | 2 | 150.00 | 149.00 | 1 | 3,290 | 0.03% |
|
| 2024/03/29 | 0 | 0.00 | 3 | 146.00 | 146.00 | -3 | 3,290 | -0.09% |
|
| 2024/03/27 | 2 | 147.00 | 0 | 0.00 | 147.00 | 2 | 3,315 | 0.06% |
|
| 2024/03/22 | 1 | 152.50 | 1 | 153.00 | 153.50 | 0 | 3,451 | 0.00% |
|
| 2024/03/21 | 2 | 155.00 | 3 | 155.50 | 154.50 | -1 | 3,496 | -0.03% |
|
| 2024/03/20 | 3 | 153.00 | 0 | 0.00 | 153.00 | 3 | 3,576 | 0.08% |
|
| 2024/03/19 | 0 | 0.00 | 1 | 156.00 | 157.00 | -1 | 3,580 | -0.03% |
|
| 2024/03/08 | 1 | 157.00 | 0 | 0.00 | 153.00 | 1 | 3,645 | 0.03% |
|
| 2024/03/05 | 14 | 158.00 | 16 | 159.59 | 155.00 | -2 | 3,851 | -0.05% |
|
| 2024/02/29 | 1 | 154.50 | 0 | 0.00 | 152.00 | 1 | 4,142 | 0.02% |
|
| 2024/02/26 | 1 | 157.50 | 0 | 0.00 | 157.00 | 1 | 4,737 | 0.02% |
|
| 2024/02/22 | 0 | 0.00 | 3 | 162.17 | 162.50 | -3 | 4,741 | -0.06% |
|
| 2024/02/19 | 4 | 162.63 | 1.3 | 162.77 | 160.50 | 2.7 | 4,675 | 0.06% |
|
| 2024/02/05 | 0 | 0.00 | 1 | 160.50 | 159.50 | -1 | 4,758 | -0.02% |
|
| 2024/02/02 | 2 | 156.00 | 0 | 0.00 | 158.50 | 2 | 4,806 | 0.04% |
|
| 2024/01/30 | 2 | 154.00 | 2 | 154.25 | 156.00 | 0 | 4,966 | 0.00% |
|
| 2024/01/26 | 2 | 155.00 | 0 | 0.00 | 154.50 | 2 | 5,231 | 0.04% |
|
| 2024/01/18 | 2 | 145.50 | 2 | 146.50 | 145.50 | 0 | 6,627 | 0.00% |
|
| 2024/01/15 | 1 | 149.50 | 1 | 151.00 | 151.00 | 0 | 6,614 | 0.00% |
|
| 2024/01/11 | 1 | 148.50 | 1 | 150.00 | 150.50 | 0 | 6,724 | 0.00% |
|
| 2024/01/10 | 1 | 148.00 | 0 | 0.00 | 148.00 | 1 | 6,775 | 0.01% |
|
| 2024/01/08 | 0 | 0.00 | 40 | 149.44 | 149.50 | -40 | 6,929 | -0.58% |
|
| 2024/01/05 | 45 | 148.00 | 0 | 0.00 | 148.00 | 45 | 6,927 | 0.65% |
|
| 2024/01/04 | 1 | 146.50 | 1 | 147.00 | 146.00 | 0 | 6,933 | 0.00% |
|
| 2024/01/03 | 4 | 150.88 | 3 | 150.00 | 148.00 | 1 | 6,875 | 0.01% |
|
| 2024/01/02 | 2 | 157.50 | 2 | 156.25 | 156.00 | 0 | 6,836 | 0.00% |
|
| 2023/12/21 | 10 | 151.75 | 0 | 0.00 | 152.00 | 10 | 7,027 | 0.14% |
|
| 2023/12/20 | 35 | 154.00 | 0 | 0.00 | 153.50 | 35 | 6,999 | 0.50% |
|
| 2023/12/19 | 0.1 | 157.00 | 40 | 153.63 | 153.50 | -39.9 | 6,969 | -0.57% |
|
| 2023/12/18 | 1.1 | 167.27 | 0 | 0.00 | 161.50 | 1.1 | 6,880 | 0.02% |
|
| 2023/12/04 | 5 | 172.00 | 26 | 174.17 | 169.50 | -21 | 6,704 | -0.31% |
|
| 2023/11/30 | 29 | 171.55 | 13 | 170.00 | 172.00 | 16 | 6,610 | 0.24% |
|
| 2023/11/29 | 2.3 | 166.85 | 28 | 168.55 | 168.00 | -25.7 | 6,503 | -0.40% |
|
| 2023/11/28 | 1 | 162.50 | 2 | 163.75 | 163.50 | -1 | 6,526 | -0.02% |
|
| 2023/11/27 | 1 | 157.00 | 0 | 0.00 | 157.00 | 1 | 6,965 | 0.01% |
|
| 2023/11/24 | 70 | 163.99 | 38 | 166.99 | 167.00 | 32 | 6,829 | 0.47% |
|
| 2023/11/20 | 1 | 155.50 | 2 | 152.25 | 152.00 | -1 | 6,277 | -0.02% |
|
| 2023/11/15 | 1 | 154.50 | 2 | 154.50 | 154.50 | -1 | 6,332 | -0.02% |
|
| 2023/11/10 | 1 | 152.00 | 0 | 0.00 | 156.50 | 1 | 6,263 | 0.02% |
|
| 2023/11/09 | 1 | 155.50 | 1 | 153.50 | 154.50 | 0 | 6,241 | 0.00% |
|
| 2023/11/07 | 2 | 154.00 | 0 | 0.00 | 153.00 | 2 | 6,276 | 0.03% |
|
| 2023/11/06 | 1 | 154.50 | 1 | 154.50 | 155.00 | 0 | 6,175 | 0.00% |
|
| 2023/11/03 | 3 | 152.00 | 4 | 151.75 | 150.50 | -1 | 6,090 | -0.02% |
|
| 2023/11/02 | 1 | 145.50 | 1 | 149.50 | 149.50 | 0 | 5,899 | 0.00% |
|
| 2023/10/31 | 5 | 147.40 | 8 | 147.13 | 145.00 | -3 | 5,542 | -0.05% |
|
| 2023/10/30 | 0 | 0.00 | 2 | 140.00 | 140.00 | -2 | 4,808 | -0.04% |
|
| 2023/10/20 | 1 | 128.00 | 0 | 0.00 | 126.50 | 1 | 5,102 | 0.02% |
|
| 2023/10/19 | 1 | 130.00 | 0 | 0.00 | 130.50 | 1 | 5,160 | 0.02% |
|
| 2023/10/17 | 0 | 0.00 | 3 | 139.83 | 139.00 | -3 | 5,267 | -0.06% |
|
| 2023/10/16 | 1 | 138.00 | 1 | 137.00 | 138.00 | 0 | 5,362 | 0.00% |
|
| 2023/10/13 | 1 | 133.50 | 0 | 0.00 | 137.00 | 1 | 5,319 | 0.02% |
|
| 2023/10/06 | 0 | 0.00 | 1 | 136.50 | 134.50 | -1 | 5,465 | -0.02% |
|
| 2023/10/05 | 0 | 0.00 | 8 | 135.31 | 135.00 | -8 | 5,470 | -0.15% |
|
| 2023/10/04 | 10 | 134.35 | 1 | 134.00 | 134.50 | 9 | 5,497 | 0.16% |
|
| 2023/10/03 | 1 | 135.50 | 0 | 0.00 | 132.50 | 1 | 5,507 | 0.02% |
|
| 2023/09/27 | 1 | 129.50 | 1 | 131.00 | 130.50 | 0 | 5,746 | 0.00% |
|
| 2023/09/26 | 1 | 133.00 | 1 | 132.00 | 132.00 | 0 | 5,774 | 0.00% |
|
| 2023/09/21 | 1 | 139.00 | 36 | 137.65 | 135.00 | -35 | 5,844 | -0.60% |
|
| 2023/09/15 | 35 | 146.21 | 0 | 0.00 | 145.50 | 35 | 5,838 | 0.60% |
|
| 2023/09/07 | 2 | 146.50 | 2 | 144.75 | 143.00 | 0 | 5,929 | 0.00% |
|
| 2023/09/06 | 0 | 0.00 | 6 | 143.33 | 143.50 | -6 | 5,936 | -0.10% |
|
| 2023/09/05 | 0 | 0.00 | 10 | 141.50 | 143.00 | -10 | 5,980 | -0.17% |
|
| 2023/09/04 | 18 | 144.19 | 1 | 145.00 | 144.00 | 17 | 6,023 | 0.28% |
|
| 2023/09/01 | 0 | 0.00 | 2 | 144.00 | 140.50 | -2 | 6,125 | -0.03% |
|
| 2023/08/31 | 2 | 135.00 | 0 | 0.00 | 136.00 | 2 | 6,007 | 0.03% |
|
| 2023/08/29 | 0 | 0.00 | 2 | 131.00 | 131.00 | -2 | 5,456 | -0.04% |
|
| 2023/08/24 | 1 | 129.50 | 0 | 0.00 | 129.50 | 1 | 5,412 | 0.02% |
|
| 2023/08/17 | 3 | 130.83 | 2 | 130.75 | 130.00 | 1 | 5,344 | 0.02% |
|
| 2023/08/16 | 0 | 0.00 | 0.4 | 132.43 | 135.50 | -0.4 | 5,261 | -0.01% |
|
| 2023/08/15 | 2.1 | 138.36 | 2 | 135.00 | 135.00 | 0.1 | 5,227 | 0.00% |
|
| 2023/08/14 | 1 | 139.50 | 1 | 139.50 | 138.50 | 0 | 5,183 | 0.00% |
|
| 2023/08/11 | 3 | 143.33 | 2 | 144.75 | 143.50 | 1 | 5,165 | 0.02% |
|
| 2023/08/07 | 1 | 152.00 | 0 | 0.00 | 152.00 | 1 | 5,226 | 0.02% |
|
| 2023/08/02 | 1 | 148.50 | 1 | 151.50 | 153.00 | 0 | 5,157 | 0.00% |
|
| 2023/08/01 | 3 | 152.67 | 17 | 154.88 | 150.00 | -14 | 5,078 | -0.28% |
|
| 2023/07/31 | 18 | 164.06 | 0 | 0.00 | 164.00 | 18 | 4,837 | 0.37% |
|
| 2023/07/28 | 2 | 168.25 | 1 | 168.50 | 166.50 | 1 | 4,759 | 0.02% |
|
| 2023/07/27 | 1 | 164.00 | 1 | 168.00 | 166.00 | 0 | 4,707 | 0.00% |
|
| 2023/07/25 | 1 | 171.00 | 0 | 0.00 | 168.00 | 1 | 4,801 | 0.02% |
|
| 2023/07/21 | 3 | 178.83 | 2 | 178.00 | 178.00 | 1 | 4,743 | 0.02% |
|
| 2023/07/20 | 2 | 180.25 | 1 | 181.00 | 177.50 | 1 | 4,731 | 0.02% |
|
| 2023/07/19 | 2 | 173.50 | 0 | 0.00 | 171.50 | 2 | 4,573 | 0.04% |
|
| 2023/07/18 | 0 | 0.00 | 2 | 173.75 | 174.50 | -2 | 4,427 | -0.05% |
|
| 2023/07/17 | 2 | 173.00 | 0 | 0.00 | 173.50 | 2 | 4,414 | 0.05% |
|
| 2023/07/14 | 0 | 0.00 | 1 | 174.50 | 176.50 | -1 | 4,411 | -0.02% |
|
| 2023/07/13 | 0.6 | 177.00 | 1 | 172.50 | 173.50 | -0.4 | 4,409 | -0.01% |
|
| 2023/07/12 | 1 | 171.00 | 60 | 172.00 | 170.50 | -59 | 4,324 | -1.36% |
|
| 2023/07/11 | 60 | 169.50 | 0 | 0.00 | 170.50 | 60 | 4,289 | 1.40% |
|
| 2023/07/10 | 0.2 | 170.00 | 0 | 0.00 | 167.00 | 0.2 | 4,272 | 0.00% |
|
| 2023/07/07 | 3 | 165.33 | 2 | 167.25 | 167.50 | 1 | 4,255 | 0.02% |
|
| 2023/07/06 | 3 | 172.17 | 180 | 168.81 | 171.50 | -177 | 4,203 | -4.21% |
大賣/鉅額交易
|
| 2023/07/05 | 176 | 167.74 | 3 | 170.33 | 167.00 | 173 | 4,044 | 4.28% |
大買/鉅額交易
|
| 2023/07/04 | 0 | 0.00 | 2 | 168.75 | 168.00 | -2 | 3,990 | -0.05% |
|
| 2023/07/03 | 2 | 164.00 | 0 | 0.00 | 164.00 | 2 | 4,004 | 0.05% |
|
| 2023/06/30 | 2 | 165.00 | 0 | 0.00 | 164.00 | 2 | 4,017 | 0.05% |
|
| 2023/06/29 | 0.2 | 166.50 | 0.1 | 167.50 | 165.00 | 0.1 | 4,089 | 0.00% |
|
| 2023/06/20 | 2 | 175.00 | 0 | 0.00 | 173.50 | 2 | 4,626 | 0.04% |
|
| 2023/06/19 | 3 | 178.33 | 5 | 178.00 | 178.00 | -2 | 4,615 | -0.04% |
|
| 2023/06/16 | 1 | 180.50 | 10 | 179.50 | 179.50 | -9 | 4,641 | -0.19% |
|
| 2023/06/15 | 20 | 182.88 | 5 | 181.50 | 181.50 | 15 | 4,649 | 0.32% |
|
| 2023/06/14 | 0 | 0.00 | 1 | 180.50 | 180.00 | -1 | 4,613 | -0.02% |
|
| 2023/06/13 | 0.1 | 178.00 | 0 | 0.00 | 176.00 | 0.1 | 4,556 | 0.00% |
|
| 2023/06/09 | 2 | 173.00 | 2 | 175.25 | 175.50 | 0 | 4,419 | 0.00% |
|
| 2023/06/08 | 1 | 175.00 | 0 | 0.00 | 175.00 | 1 | 4,386 | 0.02% |
|
| 2023/06/07 | 2 | 167.50 | 1 | 174.00 | 177.00 | 1 | 4,363 | 0.02% |
|
| 2023/05/23 | 1 | 154.50 | 1 | 156.00 | 156.50 | 0 | 4,415 | 0.00% |
|
| 2023/05/17 | 0 | 0.00 | 2 | 150.00 | 151.50 | -2 | 4,560 | -0.04% |
|
| 2023/05/03 | 0 | 0.00 | 2 | 165.25 | 163.50 | -2 | 5,295 | -0.04% |
|
| 2023/05/02 | 2 | 169.00 | 2 | 164.50 | 167.50 | 0 | 5,342 | 0.00% |
|
| 2023/04/24 | 0 | 0.00 | 1 | 171.50 | 170.50 | -1 | 5,698 | -0.02% |
|
| 2023/04/21 | 1 | 171.00 | 0 | 0.00 | 169.00 | 1 | 5,933 | 0.02% |
|
| 2023/04/18 | 1 | 183.00 | 0 | 0.00 | 182.00 | 1 | 6,430 | 0.02% |
|
| 2023/04/13 | 0 | 0.00 | 23 | 184.57 | 182.00 | -23 | 6,426 | -0.36% |
|
| 2023/04/12 | 0 | 0.00 | 73 | 184.16 | 183.50 | -73 | 6,422 | -1.14% |
|
| 2023/04/11 | 101 | 184.79 | 6 | 183.50 | 184.50 | 95 | 6,426 | 1.48% |
大買/
|
| 2023/04/06 | 1 | 181.00 | 0 | 0.00 | 184.50 | 1 | 6,335 | 0.02% |
|
| 2023/03/31 | 1 | 180.50 | 1 | 182.00 | 182.50 | 0 | 6,287 | 0.00% |
|
| 2023/03/30 | 3 | 179.67 | 0 | 0.00 | 181.50 | 3 | 6,254 | 0.05% |
|
| 2023/03/29 | 4 | 184.63 | 2 | 187.50 | 178.50 | 2 | 6,181 | 0.03% |
|
| 2023/03/28 | 0 | 0.00 | 1 | 185.50 | 186.00 | -1 | 5,953 | -0.02% |
|
| 2023/03/27 | 5 | 182.20 | 39 | 180.54 | 181.00 | -34 | 5,780 | -0.59% |
|
| 2023/03/24 | 35 | 179.00 | 0 | 0.00 | 179.50 | 35 | 5,711 | 0.61% |
|
| 2023/03/22 | 0 | 0.00 | 50 | 172.50 | 171.50 | -50 | 5,604 | -0.89% |
|
| 2023/03/20 | 1 | 173.50 | 1 | 172.00 | 171.00 | 0 | 5,601 | 0.00% |
|
| 2023/03/13 | 10 | 162.00 | 0 | 0.00 | 165.00 | 10 | 5,584 | 0.18% |
|
| 2023/03/10 | 20 | 167.00 | 0 | 0.00 | 164.50 | 20 | 5,589 | 0.36% |
|
| 2023/03/09 | 23 | 176.04 | 0 | 0.00 | 174.00 | 23 | 5,537 | 0.42% |
|
| 2023/03/07 | 10 | 173.50 | 0 | 0.00 | 173.00 | 10 | 5,514 | 0.18% |
|
| 2023/03/02 | 1 | 167.00 | 0 | 0.00 | 167.00 | 1 | 5,562 | 0.02% |
|
| 2023/03/01 | 0 | 0.00 | 2 | 165.00 | 166.50 | -2 | 5,585 | -0.04% |
|
| 2023/02/24 | 0 | 0.00 | 2 | 176.50 | 170.00 | -2 | 5,534 | -0.04% |
|
| 2023/02/23 | 2 | 175.00 | 0 | 0.00 | 174.50 | 2 | 5,504 | 0.04% |
|
| 2023/02/22 | 0 | 0.00 | 12 | 173.21 | 172.00 | -12 | 5,511 | -0.22% |
|
| 2023/02/20 | 0 | 0.00 | 16 | 174.19 | 178.00 | -16 | 5,513 | -0.29% |
|
| 2023/02/17 | 15 | 172.50 | 0 | 0.00 | 173.00 | 15 | 5,504 | 0.27% |
|
| 2023/02/13 | 1 | 169.50 | 0 | 0.00 | 169.00 | 1 | 5,559 | 0.02% |
|
| 2023/02/10 | 2 | 162.50 | 2 | 167.50 | 171.00 | 0 | 5,535 | 0.00% |
|
| 2023/02/09 | 0 | 0.00 | 10 | 172.50 | 172.50 | -10 | 5,319 | -0.19% |
|
| 2023/02/08 | 4 | 175.63 | 1 | 175.50 | 175.50 | 3 | 5,338 | 0.06% |
|
| 2023/02/07 | 1 | 173.50 | 0 | 174.00 | 173.00 | 1 | 5,296 | 0.02% |
|
| 2023/02/03 | 3 | 183.50 | 0.3 | 184.50 | 183.00 | 2.7 | 5,302 | 0.05% |
|
| 2023/02/01 | 3 | 193.67 | 1.2 | 186.96 | 191.50 | 1.8 | 5,543 | 0.03% |
|
| 2023/01/31 | 4.5 | 190.71 | 2 | 190.50 | 192.00 | 2.5 | 5,462 | 0.05% |
|
| 2023/01/30 | 16 | 190.63 | 3 | 187.83 | 194.00 | 13 | 5,495 | 0.24% |
|
| 2023/01/16 | 3 | 176.50 | 1 | 176.50 | 179.00 | 2 | 5,451 | 0.04% |
|
| 2023/01/13 | 2 | 176.50 | 1 | 178.50 | 170.50 | 1 | 5,386 | 0.02% |
|
| 2023/01/12 | 5 | 180.60 | 7 | 181.93 | 183.50 | -2 | 5,283 | -0.04% |
|
| 2023/01/11 | 3 | 185.00 | 2 | 180.75 | 183.00 | 1 | 5,164 | 0.02% |
|
| 2023/01/10 | 2 | 172.25 | 2 | 175.00 | 176.00 | 0 | 5,045 | 0.00% |
|
| 2023/01/09 | 1 | 164.00 | 4 | 170.50 | 170.50 | -3 | 4,797 | -0.06% |
|
| 2023/01/06 | 2 | 155.00 | 2 | 149.50 | 155.00 | 0 | 4,662 | 0.00% |
|
| 2022/12/28 | 0 | 0.00 | 16 | 140.63 | 140.00 | -16 | 5,058 | -0.32% |
|
| 2022/12/27 | 0 | 0.00 | 4 | 140.38 | 140.00 | -4 | 5,073 | -0.08% |
|
| 2022/12/22 | 1 | 139.50 | 0 | 0.00 | 137.50 | 1 | 5,241 | 0.02% |
|
| 2022/12/15 | 0 | 0.00 | 3 | 153.00 | 152.00 | -3 | 5,411 | -0.06% |
|
| 2022/12/09 | 2 | 153.00 | 0 | 0.00 | 149.50 | 2 | 5,376 | 0.04% |
|
| 2022/12/06 | 0 | 0.00 | 3 | 159.00 | 157.50 | -3 | 5,334 | -0.06% |
|
| 2022/12/05 | 3 | 167.50 | 1 | 167.50 | 163.00 | 2 | 5,329 | 0.04% |
|
| 2022/12/02 | 4 | 166.88 | 24 | 166.44 | 164.50 | -20 | 5,278 | -0.38% |
|
| 2022/12/01 | 1 | 162.00 | 10 | 162.00 | 162.50 | -9 | 5,249 | -0.17% |
|
| 2022/11/30 | 3 | 156.50 | 0 | 0.00 | 156.00 | 3 | 5,218 | 0.06% |
|
| 2022/11/29 | 4 | 154.75 | 4 | 156.00 | 155.00 | 0 | 5,224 | 0.00% |
|
| 2022/11/28 | 0 | 0.00 | 3 | 159.00 | 159.50 | -3 | 5,255 | -0.06% |
|
| 2022/11/25 | 0 | 0.00 | 1 | 162.00 | 158.50 | -1 | 5,388 | -0.02% |
|
| 2022/11/24 | 31 | 161.52 | 0 | 0.00 | 162.50 | 31 | 5,463 | 0.57% |
|
| 2022/11/18 | 1 | 159.50 | 0 | 0.00 | 156.00 | 1 | 5,325 | 0.02% |
|
| 2022/11/17 | 1 | 155.50 | 2 | 155.75 | 158.00 | -1 | 5,309 | -0.02% |
|
| 2022/11/16 | 0 | 0.00 | 2 | 152.25 | 156.00 | -2 | 5,273 | -0.04% |
|
| 2022/11/15 | 0 | 0.00 | 11 | 152.86 | 154.50 | -11 | 5,199 | -0.21% |
|
| 2022/11/14 | 11 | 152.45 | 3 | 152.00 | 152.00 | 8 | 5,180 | 0.15% |
|
| 2022/11/11 | 4 | 147.88 | 1 | 152.00 | 146.50 | 3 | 5,134 | 0.06% |
|
| 2022/11/10 | 0 | 0.00 | 1 | 138.50 | 142.00 | -1 | 5,007 | -0.02% |
|
| 2022/11/09 | 3 | 140.67 | 0 | 0.00 | 141.00 | 3 | 4,990 | 0.06% |
|
| 2022/11/08 | 1 | 134.00 | 0 | 0.00 | 134.00 | 1 | 4,925 | 0.02% |
|
| 2022/11/04 | 1 | 125.50 | 1 | 126.50 | 128.50 | 0 | 4,849 | 0.00% |
|
| 2022/11/03 | 0 | 0.00 | 1 | 125.00 | 129.50 | -1 | 4,785 | -0.02% |
|
| 2022/11/01 | 0 | 0.00 | 1 | 126.00 | 124.00 | -1 | 4,722 | -0.02% |
|
| 2022/10/31 | 0 | 0.00 | 2 | 119.00 | 122.00 | -2 | 4,630 | -0.04% |
|
| 2022/10/28 | 11 | 112.14 | 10 | 114.00 | 114.00 | 1 | 4,484 | 0.02% |
|
| 2022/10/27 | 4 | 117.00 | 4 | 116.25 | 117.00 | 0 | 4,318 | 0.00% |
|
| 2022/10/26 | 2 | 115.00 | 2 | 115.50 | 115.00 | 0 | 4,321 | 0.00% |
|
| 2022/10/25 | 0 | 0.00 | 3 | 115.17 | 115.00 | -3 | 4,258 | -0.07% |
|
| 2022/10/21 | 0 | 0.00 | 1 | 120.50 | 121.50 | -1 | 4,304 | -0.02% |
|
| 2022/10/18 | 1 | 127.50 | 0 | 0.00 | 128.00 | 1 | 4,502 | 0.02% |
|
| 2022/10/06 | 1 | 130.50 | 1 | 133.50 | 131.50 | 0 | 4,182 | 0.00% |
|
| 2022/09/30 | 0 | 0.00 | 1 | 121.00 | 123.50 | -1 | 3,964 | -0.03% |
|
| 2022/09/26 | 0.1 | 140.50 | 0 | 0.00 | 135.50 | 0.1 | 3,919 | 0.00% |
|
| 2022/09/23 | 3 | 141.00 | 1 | 142.50 | 144.00 | 2 | 3,936 | 0.05% |
|
| 2022/09/16 | 3 | 161.00 | 0 | 0.00 | 159.50 | 3 | 3,808 | 0.08% |
|
| 2022/09/14 | 1 | 161.00 | 1 | 162.50 | 162.50 | 0 | 3,815 | 0.00% |
|
| 2022/09/08 | 1 | 160.50 | 1 | 162.50 | 163.00 | 0 | 3,871 | 0.00% |
|
| 2022/09/06 | 2 | 162.00 | 1 | 161.00 | 160.50 | 1 | 3,885 | 0.03% |
|
| 2022/09/01 | 2 | 171.00 | 0 | 0.00 | 167.00 | 2 | 3,896 | 0.05% |
|
| 2022/08/30 | 8 | 163.00 | 8 | 164.00 | 162.50 | 0 | 3,705 | 0.00% |
|
| 2022/08/25 | 1 | 168.00 | 1 | 168.50 | 167.50 | 0 | 3,921 | 0.00% |
|
| 2022/08/23 | 0 | 0.00 | 1 | 170.50 | 170.50 | -1 | 4,178 | -0.02% |
|
| 2022/08/22 | 0 | 0.00 | 1 | 170.50 | 170.00 | -1 | 4,325 | -0.02% |
|
| 2022/08/19 | 1 | 171.50 | 1 | 174.50 | 174.00 | 0 | 4,424 | 0.00% |
|
| 2022/08/18 | 2 | 172.00 | 1 | 170.50 | 170.00 | 1 | 4,416 | 0.02% |
|
| 2022/08/17 | 4 | 175.00 | 4 | 176.50 | 176.50 | 0 | 4,374 | 0.00% |
|
| 2022/08/16 | 7 | 175.50 | 7 | 174.86 | 174.00 | 0 | 4,372 | 0.00% |
|
| 2022/08/15 | 4 | 174.00 | 4 | 176.50 | 176.50 | 0 | 4,347 | 0.00% |
|
| 2022/08/12 | 2 | 171.25 | 2 | 173.50 | 173.50 | 0 | 4,307 | 0.00% |
|
| 2022/08/11 | 0 | 0.00 | 0.1 | 168.00 | 167.50 | -0.1 | 4,296 | 0.00% |
|
| 2022/08/10 | 0 | 0.00 | 1 | 162.00 | 162.00 | -1 | 4,311 | -0.02% |
|
| 2022/08/09 | 2 | 164.00 | 1 | 164.50 | 164.00 | 1 | 4,338 | 0.02% |
|
| 2022/08/08 | 1 | 161.00 | 1 | 164.00 | 167.00 | 0 | 4,333 | 0.00% |
|
| 2022/08/05 | 0 | 0.00 | 1 | 164.00 | 165.00 | -1 | 4,327 | -0.02% |
|
| 2022/08/04 | 1 | 159.50 | 0 | 0.00 | 161.00 | 1 | 4,311 | 0.02% |
|
| 2022/08/03 | 2 | 156.50 | 2 | 156.50 | 157.00 | 0 | 4,263 | 0.00% |
|
| 2022/07/28 | 4 | 152.88 | 5 | 155.60 | 157.00 | -1 | 4,189 | -0.02% |
|
| 2022/07/27 | 4 | 152.25 | 1 | 154.00 | 153.00 | 3 | 4,114 | 0.07% |
|
| 2022/07/26 | 4 | 172.25 | 4 | 170.00 | 168.50 | 0 | 3,994 | 0.00% |
|
| 2022/07/25 | 5 | 177.10 | 4 | 178.00 | 179.50 | 1 | 4,059 | 0.02% |
|
| 2022/07/20 | 1 | 181.50 | 1 | 182.00 | 181.00 | 0 | 3,960 | 0.00% |
|
| 2022/07/15 | 2 | 175.75 | 0 | 0.00 | 176.00 | 2 | 3,980 | 0.05% |
|
| 2022/07/14 | 8 | 173.69 | 9 | 171.72 | 174.50 | -1 | 3,970 | -0.03% |
|
| 2022/07/13 | 0 | 0.00 | 1 | 166.50 | 166.50 | -1 | 3,941 | -0.03% |
|
| 2022/07/11 | 0 | 0.00 | 1 | 170.00 | 169.50 | -1 | 3,813 | -0.03% |
|
| 2022/07/08 | 5 | 173.40 | 6 | 171.17 | 171.50 | -1 | 3,795 | -0.03% |
|
| 2022/07/07 | 2 | 155.50 | 1 | 155.50 | 162.00 | 1 | 3,757 | 0.03% |
|
| 2022/07/06 | 1 | 167.93 | 0 | 0.00 | 161.50 | 1 | 3,713 | 0.03% |
|
| 2022/07/04 | 1 | 175.50 | 1 | 176.50 | 173.50 | 0 | 3,675 | 0.00% |
|
| 2022/07/01 | 1 | 194.00 | 1 | 193.50 | 185.50 | 0 | 3,694 | 0.00% |
|
| 2022/06/30 | 1 | 193.50 | 0 | 0.00 | 192.50 | 1 | 3,690 | 0.03% |
|
| 2022/06/29 | 1 | 200.50 | 1 | 197.50 | 201.00 | 0 | 3,717 | 0.00% |
|
| 2022/06/27 | 0 | 0.00 | 1 | 211.50 | 209.00 | -1 | 3,814 | -0.03% |
|
| 2022/06/22 | 1 | 203.00 | 0 | 0.00 | 199.50 | 1 | 3,864 | 0.03% |
|
| 2022/06/21 | 2 | 206.00 | 2 | 209.50 | 211.00 | 0 | 3,831 | 0.00% |
|
| 2022/06/20 | 1 | 203.00 | 1 | 204.00 | 203.00 | 0 | 3,800 | 0.00% |
|
| 2022/06/17 | 10 | 204.50 | 0 | 0.00 | 203.00 | 10 | 3,753 | 0.27% |
|
| 2022/06/16 | 0 | 0.00 | 3 | 214.50 | 212.00 | -3 | 3,709 | -0.08% |
|
| 2022/06/14 | 2 | 214.25 | 3 | 212.17 | 218.00 | -1 | 3,700 | -0.03% |
|
| 2022/06/13 | 1 | 215.51 | 0 | 0.00 | 215.00 | 1 | 3,654 | 0.03% |
|
| 2022/06/10 | 2 | 228.00 | 0 | 0.00 | 228.00 | 2 | 3,624 | 0.06% |
|
| 2022/06/09 | 3 | 224.33 | 2 | 226.25 | 225.00 | 1 | 3,603 | 0.03% |
|
| 2022/06/08 | 2 | 225.50 | 0 | 0.00 | 223.00 | 2 | 3,583 | 0.06% |
|
| 2022/06/07 | 1 | 229.00 | 0 | 0.00 | 228.00 | 1 | 3,544 | 0.03% |
|
| 2022/06/06 | 4 | 235.38 | 6 | 232.42 | 234.00 | -2 | 3,492 | -0.06% |
|
| 2022/06/02 | 0 | 0.00 | 10 | 221.00 | 221.00 | -10 | 3,334 | -0.30% |
|
| 2022/06/01 | 23 | 227.13 | 1 | 227.50 | 227.00 | 22 | 3,312 | 0.66% |
|
| 2022/05/31 | 5 | 227.80 | 10 | 220.50 | 225.00 | -5 | 3,214 | -0.16% |
|
| 2022/05/30 | 10 | 218.00 | 0 | 0.00 | 218.00 | 10 | 3,035 | 0.33% |
|
| 2022/05/27 | 2 | 215.50 | 2 | 213.50 | 217.00 | 0 | 2,889 | 0.00% |
|
| 2022/05/26 | 0 | 0.00 | 3 | 201.50 | 199.00 | -3 | 2,781 | -0.11% |
|
| 2022/05/24 | 12 | 197.54 | 12 | 198.96 | 192.00 | 0 | 2,796 | 0.00% |
|
| 2022/05/13 | 0 | 0.00 | 1 | 193.50 | 198.00 | -1 | 2,745 | -0.04% |
|
| 2022/05/12 | 1 | 192.00 | 0 | 0.00 | 189.00 | 1 | 2,816 | 0.04% |
|
| 2022/05/11 | 0 | 0.00 | 1 | 196.00 | 194.00 | -1 | 2,891 | -0.03% |
|
| 2022/05/10 | 1 | 190.50 | 1 | 191.00 | 193.50 | 0 | 2,910 | 0.00% |
|
| 2022/05/09 | 1 | 195.50 | 0 | 0.00 | 193.50 | 1 | 2,914 | 0.03% |
|
| 2022/05/05 | 2 | 196.25 | 4 | 197.88 | 198.50 | -2 | 2,864 | -0.07% |
|
| 2022/05/04 | 3 | 195.33 | 2 | 196.00 | 193.50 | 1 | 2,809 | 0.04% |
|
| 2022/05/03 | 21 | 195.12 | 8 | 196.56 | 195.00 | 13 | 2,752 | 0.47% |
|
| 2022/04/29 | 17 | 203.59 | 26 | 202.10 | 195.50 | -9 | 2,666 | -0.34% |
|
| 2022/04/28 | 0 | 0.00 | 11 | 211.00 | 211.00 | -11 | 2,515 | -0.44% |
|
| 2022/04/15 | 1 | 230.00 | 0 | 0.00 | 230.00 | 1 | 2,669 | 0.04% |
|
| 2022/04/11 | 0 | 0.00 | 4 | 232.50 | 233.00 | -4 | 2,837 | -0.14% |
|
| 2022/04/08 | 2 | 242.00 | 2 | 241.50 | 240.50 | 0 | 2,810 | 0.00% |
|
| 2022/04/07 | 1 | 247.00 | 1 | 243.50 | 243.00 | 0 | 2,792 | 0.00% |
|
| 2022/04/06 | 0.2 | 258.00 | 0 | 0.00 | 258.00 | 0.2 | 2,719 | 0.01% |
|
| 2022/03/29 | 1 | 277.50 | 1 | 280.50 | 282.00 | 0 | 2,519 | 0.00% |
|
| 2022/03/09 | 2 | 285.75 | 3 | 287.00 | 286.50 | -1 | 3,078 | -0.03% |
|
| 2022/03/07 | 2 | 291.50 | 0 | 0.00 | 292.50 | 2 | 3,105 | 0.06% |
|
| 2022/02/15 | 7 | 309.36 | 1 | 307.50 | 308.00 | 6 | 3,405 | 0.18% |
|
| 2022/02/14 | 0 | 0.00 | 6 | 314.50 | 312.50 | -6 | 3,376 | -0.18% |
|
| 2022/01/24 | 1 | 330.50 | 4 | 333.00 | 343.50 | -3 | 3,423 | -0.09% |
|
| 2022/01/21 | 15 | 340.33 | 12 | 338.83 | 338.50 | 3 | 3,748 | 0.08% |
|
| 2022/01/20 | 1 | 331.50 | 1 | 335.50 | 340.00 | 0 | 3,771 | 0.00% |
|
| 2022/01/12 | 2 | 336.75 | 1 | 335.50 | 337.00 | 1 | 3,739 | 0.03% |
|
| 2022/01/07 | 1 | 360.00 | 1 | 359.00 | 355.00 | 0 | 3,593 | 0.00% |
|
| 2022/01/06 | 0 | 0.00 | 2 | 373.50 | 375.00 | -2 | 3,528 | -0.06% |
|
| 2022/01/05 | 2 | 386.75 | 1 | 385.00 | 385.50 | 1 | 3,486 | 0.03% |
|
| 2021/12/30 | 1 | 372.50 | 3 | 375.50 | 374.50 | -2 | 3,401 | -0.06% |
|
| 2021/12/28 | 3 | 371.50 | 1 | 371.50 | 371.50 | 2 | 3,407 | 0.06% |
|
| 2021/12/24 | 1 | 371.50 | 1.1 | 370.28 | 370.00 | -0.1 | 3,423 | 0.00% |
|
| 2021/12/21 | 1.1 | 371.00 | 1 | 373.50 | 380.00 | 0.1 | 3,471 | 0.00% |
|
| 2021/12/17 | 2 | 377.00 | 1 | 374.00 | 376.00 | 1 | 3,419 | 0.03% |
|
| 2021/12/16 | 1 | 383.50 | 0 | 0.00 | 383.00 | 1 | 3,391 | 0.03% |
|
| 2021/12/14 | 0 | 0.00 | 0.3 | 380.50 | 385.00 | -0.3 | 3,329 | -0.01% |
|
| 2021/12/13 | 7 | 388.50 | 20 | 381.95 | 382.50 | -13 | 3,263 | -0.40% |
|
| 2021/12/10 | 10 | 371.45 | 8 | 374.75 | 374.00 | 2 | 3,130 | 0.06% |
|
| 2021/12/09 | 34 | 372.12 | 45 | 368.02 | 377.00 | -11 | 3,055 | -0.36% |
|
| 2021/12/08 | 26 | 362.00 | 0 | 0.00 | 362.00 | 26 | 2,991 | 0.87% |
|
| 2021/11/29 | 2 | 367.50 | 6 | 361.17 | 364.50 | -4 | 3,017 | -0.13% |
|
| 2021/11/26 | 4 | 341.13 | 1 | 344.00 | 340.50 | 3 | 2,913 | 0.10% |
|
| 2021/11/25 | 1 | 355.00 | 0 | 0.00 | 351.00 | 1 | 2,917 | 0.03% |
|
| 2021/11/23 | 0.1 | 359.00 | 0 | 0.00 | 353.50 | 0.1 | 2,883 | 0.00% |
|
| 2021/11/18 | 2 | 357.50 | 14 | 357.46 | 352.50 | -12 | 2,902 | -0.41% |
|
| 2021/11/17 | 13 | 365.38 | 1 | 359.50 | 361.00 | 12 | 2,905 | 0.41% |
|
| 2021/11/16 | 1 | 357.50 | 0 | 0.00 | 357.50 | 1 | 2,909 | 0.03% |
|
| 2021/11/08 | 2 | 350.50 | 0 | 0.00 | 347.00 | 2 | 3,013 | 0.07% |
|
| 2021/11/03 | 1 | 354.50 | 1 | 356.00 | 358.00 | 0 | 2,962 | 0.00% |
|
| 2021/11/01 | 3 | 357.50 | 0 | 0.00 | 358.50 | 3 | 2,913 | 0.10% |
|
| 2021/10/29 | 0 | 0.00 | 10 | 353.00 | 357.50 | -10 | 2,823 | -0.35% |
|
| 2021/10/28 | 0 | 0.00 | 3 | 325.00 | 325.00 | -3 | 2,515 | -0.12% |
|
| 2021/10/27 | 1 | 322.50 | 1 | 328.50 | 329.00 | 0 | 2,537 | 0.00% |
|
| 2021/10/25 | 1 | 298.50 | 1 | 301.50 | 300.00 | 0 | 2,643 | 0.00% |
|
| 2021/10/22 | 1 | 301.50 | 1 | 303.50 | 305.00 | 0 | 2,734 | 0.00% |
|
| 2021/10/19 | 1 | 303.00 | 1 | 302.50 | 300.00 | 0 | 2,846 | 0.00% |
|
| 2021/10/18 | 1 | 300.50 | 1 | 300.00 | 300.00 | 0 | 2,874 | 0.00% |
|
| 2021/10/12 | 0 | 0.00 | 2 | 305.75 | 305.50 | -2 | 2,981 | -0.07% |
|
| 2021/10/04 | 0 | 0.00 | 1 | 297.00 | 297.00 | -1 | 3,320 | -0.03% |
|
| 2021/09/30 | 1 | 302.50 | 1 | 305.50 | 310.00 | 0 | 3,377 | 0.00% |
|
| 2021/09/29 | 3 | 302.83 | 2 | 302.00 | 301.50 | 1 | 3,393 | 0.03% |
|
| 2021/09/28 | 1 | 318.50 | 1 | 314.50 | 314.50 | 0 | 3,384 | 0.00% |
|
| 2021/09/27 | 0 | 0.00 | 1 | 327.50 | 323.50 | -1 | 3,394 | -0.03% |
|
| 2021/09/24 | 1 | 320.50 | 1 | 321.50 | 319.50 | 0 | 3,409 | 0.00% |
|
| 2021/09/23 | 2 | 320.00 | 1 | 319.50 | 319.50 | 1 | 3,487 | 0.03% |
|
| 2021/09/15 | 0 | 0.00 | 2 | 317.50 | 316.00 | -2 | 3,745 | -0.05% |
|
| 2021/09/14 | 1 | 319.50 | 1 | 321.50 | 320.50 | 0 | 3,785 | 0.00% |
|
| 2021/09/13 | 4 | 326.00 | 1 | 319.00 | 319.00 | 3 | 3,835 | 0.08% |
|
| 2021/09/10 | 1 | 329.00 | 2 | 333.25 | 334.00 | -1 | 3,807 | -0.03% |
|
| 2021/09/09 | 1 | 325.50 | 10 | 330.70 | 327.50 | -9 | 3,861 | -0.23% |
|
| 2021/09/08 | 2 | 331.50 | 2 | 327.25 | 326.50 | 0 | 3,895 | 0.00% |
|
| 2021/09/07 | 12 | 340.08 | 22 | 347.18 | 339.00 | -10 | 3,929 | -0.25% |
|
| 2021/09/03 | 1 | 350.00 | 0 | 0.00 | 351.00 | 1 | 4,103 | 0.02% |
|
| 2021/08/31 | 0 | 0.00 | 1 | 333.50 | 330.50 | -1 | 4,243 | -0.02% |
|
| 2021/08/30 | 1 | 326.50 | 0 | 0.00 | 327.50 | 1 | 4,231 | 0.02% |
|
| 2021/08/26 | 2 | 326.50 | 2 | 325.75 | 326.00 | 0 | 4,241 | 0.00% |
|
| 2021/08/25 | 1 | 321.00 | 1 | 324.00 | 328.00 | 0 | 4,264 | 0.00% |
|
| 2021/08/24 | 2 | 320.25 | 2 | 323.75 | 319.50 | 0 | 4,280 | 0.00% |
|
| 2021/08/23 | 0 | 0.00 | 1 | 324.50 | 321.00 | -1 | 4,264 | -0.02% |
|
| 2021/08/20 | 2 | 316.00 | 1 | 310.00 | 310.00 | 1 | 4,262 | 0.02% |
|
| 2021/08/16 | 1 | 320.50 | 1 | 323.50 | 321.00 | 0 | 4,328 | 0.00% |
|
| 2021/08/05 | 30 | 349.50 | 0 | 0.00 | 350.00 | 30 | 4,629 | 0.65% |
|
| 2021/08/04 | 1 | 337.50 | 1 | 340.00 | 337.00 | 0 | 4,707 | 0.00% |
|
| 2021/08/02 | 3 | 339.67 | 3 | 341.67 | 338.50 | 0 | 4,717 | 0.00% |
|
| 2021/07/30 | 2 | 351.50 | 0 | 0.00 | 346.00 | 2 | 4,676 | 0.04% |
|
| 2021/07/27 | 3 | 360.00 | 1 | 358.00 | 356.00 | 2 | 4,648 | 0.04% |
|
| 2021/07/26 | 5 | 363.00 | 8 | 362.81 | 363.00 | -3 | 4,752 | -0.06% |
|
| 2021/07/23 | 0 | 0.00 | 1 | 379.00 | 370.00 | -1 | 4,753 | -0.02% |
|
| 2021/07/22 | 0 | 0.00 | 16 | 377.41 | 372.50 | -16 | 4,756 | -0.34% |
|
| 2021/07/21 | 16 | 375.38 | 1 | 376.00 | 376.00 | 15 | 4,725 | 0.32% |
|
| 2021/07/20 | 0 | 0.00 | 6 | 377.00 | 375.00 | -6 | 4,741 | -0.13% |
|
| 2021/07/16 | 6 | 389.00 | 0 | 0.00 | 390.00 | 6 | 4,728 | 0.13% |
|
| 2021/07/15 | 1 | 398.50 | 0 | 0.00 | 392.50 | 1 | 4,731 | 0.02% |
|
| 2021/07/14 | 0 | 0.00 | 10 | 385.00 | 395.00 | -10 | 4,677 | -0.21% |
|
| 2021/07/13 | 25 | 383.80 | 15 | 384.00 | 381.00 | 10 | 4,599 | 0.22% |
|
| 2021/07/09 | 5 | 365.00 | 0 | 0.00 | 370.00 | 5 | 4,501 | 0.11% |
|
| 2021/07/08 | 0 | 0.00 | 5 | 370.00 | 370.00 | -5 | 4,514 | -0.11% |
|
| 2021/07/06 | 1 | 382.50 | 0 | 0.00 | 376.00 | 1 | 4,489 | 0.02% |
|
| 2021/07/02 | 0 | 0.00 | 2 | 375.50 | 374.50 | -2 | 4,491 | -0.04% |
|
| 2021/06/30 | 2 | 379.50 | 7 | 382.64 | 375.00 | -5 | 4,535 | -0.11% |
|
| 2021/06/29 | 40 | 379.01 | 35 | 378.37 | 375.00 | 5 | 4,487 | 0.11% |
|
| 2021/06/28 | 10 | 374.35 | 10 | 378.25 | 380.00 | 0 | 4,418 | 0.00% |
|
| 2021/06/24 | 5 | 370.00 | 5 | 366.00 | 366.00 | 0 | 4,362 | 0.00% |
|
| 2021/06/23 | 11 | 374.59 | 10 | 373.50 | 373.50 | 1 | 4,387 | 0.02% |
|
| 2021/06/22 | 0 | 0.00 | 55 | 366.29 | 368.00 | -55 | 4,348 | -1.26% |
|
| 2021/06/21 | 55 | 362.91 | 0 | 0.00 | 363.00 | 55 | 4,326 | 1.27% |
|
| 2021/06/18 | 10 | 369.00 | 10 | 373.00 | 364.00 | 0 | 4,329 | 0.00% |
|
| 2021/06/11 | 25 | 365.40 | 25 | 368.20 | 373.50 | 0 | 4,181 | 0.00% |
|
| 2021/05/28 | 0 | 0.00 | 1 | 327.00 | 326.00 | -1 | 4,201 | -0.02% |
|
| 2021/05/27 | 2 | 318.25 | 1 | 319.00 | 321.00 | 1 | 4,277 | 0.02% |
|
| 2021/05/26 | 4 | 326.50 | 61 | 333.83 | 323.00 | -57 | 4,298 | -1.33% |
|
| 2021/05/25 | 71 | 322.22 | 12 | 324.38 | 328.00 | 59 | 4,318 | 1.37% |
|
| 2021/05/24 | 43 | 304.27 | 0 | 0.00 | 312.50 | 43 | 4,372 | 0.98% |
|
| 2021/05/21 | 1 | 301.00 | 46 | 307.87 | 307.50 | -45 | 4,449 | -1.01% |
|
| 2021/05/20 | 1 | 307.00 | 1 | 305.50 | 299.00 | 0 | 4,524 | 0.00% |
|
| 2021/05/19 | 2 | 307.25 | 2 | 310.75 | 314.00 | 0 | 4,618 | 0.00% |
|
| 2021/05/18 | 1 | 302.50 | 1 | 305.50 | 314.00 | 0 | 4,656 | 0.00% |
|
| 2021/05/17 | 0 | 0.00 | 2 | 299.50 | 300.00 | -2 | 4,788 | -0.04% |
|
| 2021/05/14 | 3 | 312.50 | 1 | 313.50 | 302.50 | 2 | 4,979 | 0.04% |
|
| 2021/05/12 | 1 | 315.00 | 0 | 0.00 | 328.50 | 1 | 5,329 | 0.02% |
|
| 2021/05/05 | 1 | 320.50 | 1 | 326.50 | 326.00 | 0 | 5,423 | 0.00% |
|
| 2021/05/04 | 3 | 337.42 | 8 | 322.81 | 322.00 | -5 | 5,473 | -0.09% |
|
| 2021/05/03 | 1 | 330.25 | 1 | 344.00 | 350.00 | 0 | 5,365 | 0.00% |
|
| 2021/04/29 | 1.1 | 363.92 | 1 | 366.00 | 366.50 | 0.1 | 5,312 | 0.00% |
|
| 2021/04/28 | 1 | 367.50 | 1 | 365.00 | 365.00 | 0 | 5,387 | 0.00% |
|
| 2021/04/27 | 1 | 372.50 | 1 | 370.50 | 370.50 | 0 | 5,591 | 0.00% |
|
| 2021/04/21 | 5 | 371.50 | 0 | 0.00 | 371.50 | 5 | 6,144 | 0.08% |
|
| 2021/04/16 | 0 | 0.00 | 3 | 382.50 | 383.00 | -3 | 6,764 | -0.04% |
|
| 2021/04/14 | 1 | 368.00 | 1 | 370.50 | 369.50 | 0 | 7,039 | 0.00% |
|
| 2021/04/13 | 3 | 378.67 | 1 | 375.50 | 375.50 | 2 | 7,131 | 0.03% |
|
| 2021/04/09 | 0.2 | 382.00 | 0 | 0.00 | 379.00 | 0.2 | 7,375 | 0.00% |
|
| 2021/04/08 | 1 | 382.50 | 3 | 385.17 | 385.50 | -2 | 7,377 | -0.03% |
|
| 2021/04/07 | 3 | 385.83 | 2 | 384.25 | 384.50 | 1 | 7,368 | 0.01% |
|
| 2021/04/06 | 2 | 391.75 | 2 | 390.50 | 390.00 | 0 | 7,314 | 0.00% |
|
| 2021/04/01 | 1 | 392.50 | 1 | 389.50 | 389.50 | 0 | 7,298 | 0.00% |
|
| 2021/03/29 | 1 | 395.00 | 1 | 393.00 | 390.50 | 0 | 7,230 | 0.00% |
|
| 2021/03/26 | 0 | 0.00 | 4 | 393.63 | 397.00 | -4 | 7,177 | -0.06% |
|
| 2021/03/22 | 1 | 378.50 | 1 | 382.50 | 384.00 | 0 | 7,134 | 0.00% |
|
| 2021/03/19 | 1 | 380.00 | 1 | 382.50 | 380.00 | 0 | 7,152 | 0.00% |
|
| 2021/03/11 | 2 | 385.25 | 2 | 386.00 | 386.50 | 0 | 7,369 | 0.00% |
|
| 2021/03/10 | 0 | 0.00 | 1 | 383.00 | 381.00 | -1 | 7,382 | -0.01% |
|
| 2021/03/08 | 1 | 375.00 | 2 | 380.75 | 380.00 | -1 | 7,506 | -0.01% |
|
| 2021/03/05 | 2 | 370.50 | 2 | 370.50 | 371.00 | 0 | 7,430 | 0.00% |
|
| 2021/03/04 | 4 | 368.00 | 2 | 370.50 | 369.00 | 2 | 7,423 | 0.03% |
|
| 2021/03/02 | 4 | 379.63 | 1 | 371.50 | 371.50 | 3 | 7,307 | 0.04% |
|
| 2021/02/25 | 4 | 398.75 | 2 | 393.00 | 393.00 | 2 | 7,230 | 0.03% |
|
| 2021/02/23 | 1 | 407.50 | 0 | 0.00 | 406.50 | 1 | 7,217 | 0.01% |
|
| 2021/02/22 | 4 | 409.25 | 3 | 411.33 | 413.50 | 1 | 7,196 | 0.01% |
|
| 2021/02/19 | 0 | 0.00 | 1 | 392.00 | 398.00 | -1 | 7,124 | -0.01% |
|
| 2021/02/18 | 3 | 380.67 | 0 | 0.00 | 381.00 | 3 | 7,100 | 0.04% |
|
| 2021/02/17 | 0 | 0.00 | 1 | 379.00 | 379.50 | -1 | 7,226 | -0.01% |
|
| 2021/02/05 | 6 | 379.58 | 3 | 370.50 | 370.50 | 3 | 7,066 | 0.04% |
|
| 2021/02/04 | 4 | 388.00 | 1 | 387.50 | 388.00 | 3 | 6,827 | 0.04% |
|
| 2021/01/29 | 0 | 0.00 | 6 | 423.08 | 414.00 | -6 | 6,363 | -0.09% |
|
| 2021/01/28 | 3 | 421.83 | 3 | 421.83 | 418.00 | 0 | 6,359 | 0.00% |
|
| 2021/01/27 | 2 | 431.25 | 4 | 434.88 | 435.00 | -2 | 6,321 | -0.03% |
|
| 2021/01/26 | 0 | 0.00 | 2 | 447.50 | 435.00 | -2 | 6,263 | -0.03% |
|
| 2021/01/25 | 5 | 456.50 | 5 | 461.00 | 451.00 | 0 | 6,183 | 0.00% |
|
| 2021/01/22 | 0 | 0.00 | 2 | 464.75 | 457.50 | -2 | 6,156 | -0.03% |
|
| 2021/01/21 | 2 | 456.50 | 0 | 0.00 | 458.00 | 2 | 6,176 | 0.03% |
|
| 2021/01/20 | 7 | 454.64 | 11 | 452.73 | 446.00 | -4 | 6,149 | -0.07% |
|
| 2021/01/19 | 10 | 445.00 | 0 | 0.00 | 445.00 | 10 | 5,938 | 0.17% |
|
| 2021/01/15 | 3 | 424.00 | 0 | 0.00 | 419.50 | 3 | 5,817 | 0.05% |
|
| 2021/01/13 | 0 | 0.00 | 3 | 394.00 | 423.50 | -3 | 5,467 | -0.05% |
|
| 2021/01/12 | 4 | 385.00 | 3 | 387.00 | 385.00 | 1 | 5,281 | 0.02% |
|
| 2021/01/11 | 0 | 0.00 | 4 | 374.88 | 394.00 | -4 | 5,196 | -0.08% |
|
| 2021/01/08 | 0 | 0.00 | 1 | 355.00 | 363.00 | -1 | 4,960 | -0.02% |
|
| 2021/01/07 | 3 | 357.33 | 0 | 0.00 | 355.00 | 3 | 4,890 | 0.06% |
|
| 2021/01/06 | 0 | 0.00 | 3 | 379.67 | 371.00 | -3 | 4,831 | -0.06% |
|
| 2021/01/05 | 2 | 371.00 | 0 | 0.00 | 369.00 | 2 | 4,874 | 0.04% |
|
| 2021/01/04 | 1 | 360.00 | 0 | 0.00 | 364.50 | 1 | 5,050 | 0.02% |
|
| 2020/12/24 | 0 | 0.00 | 2 | 350.00 | 347.00 | -2 | 4,805 | -0.04% |
|
| 2020/12/23 | 7 | 344.21 | 5 | 346.00 | 348.50 | 2 | 4,814 | 0.04% |
|
| 2020/12/16 | 0 | 0.00 | 4 | 345.00 | 346.00 | -4 | 4,918 | -0.08% |
|
| 2020/12/15 | 0 | 0.00 | 3 | 338.50 | 340.50 | -3 | 4,891 | -0.06% |
|
| 2020/12/14 | 4 | 348.13 | 36 | 346.28 | 337.50 | -32 | 4,897 | -0.65% |
|
| 2020/12/11 | 38 | 339.13 | 0 | 0.00 | 339.00 | 38 | 4,832 | 0.79% |
|
| 2020/12/09 | 0 | 0.00 | 3 | 356.00 | 358.00 | -3 | 4,798 | -0.06% |
|
| 2020/12/08 | 0 | 0.00 | 2 | 341.00 | 345.00 | -2 | 4,774 | -0.04% |
|
| 2020/12/04 | 1 | 350.00 | 1 | 352.00 | 347.50 | 0 | 4,786 | 0.00% |
|
| 2020/12/03 | 0 | 0.00 | 10 | 349.50 | 350.00 | -10 | 4,756 | -0.21% |
|
| 2020/12/02 | 10 | 347.00 | 2 | 346.75 | 347.00 | 8 | 4,735 | 0.17% |
|
| 2020/11/30 | 0 | 0.00 | 1 | 336.00 | 335.00 | -1 | 4,699 | -0.02% |
|
| 2020/11/23 | 2 | 339.25 | 3 | 344.83 | 334.50 | -1 | 4,819 | -0.02% |
|
| 2020/11/20 | 1 | 335.00 | 0 | 0.00 | 338.00 | 1 | 4,863 | 0.02% |
|
| 2020/11/19 | 5 | 336.60 | 50.1 | 334.47 | 336.00 | -45.1 | 4,921 | -0.92% |
|
| 2020/11/18 | 45 | 333.12 | 1 | 334.50 | 334.50 | 44 | 4,929 | 0.89% |
|
| 2020/11/17 | 10.1 | 339.28 | 18 | 332.22 | 327.00 | -7.9 | 4,936 | -0.16% |
|
| 2020/11/16 | 20 | 332.58 | 6 | 333.83 | 332.00 | 14 | 5,054 | 0.28% |
|
| 2020/11/13 | 7 | 314.93 | 7 | 318.00 | 318.50 | 0 | 4,944 | 0.00% |
|
| 2020/11/11 | 0 | 0.00 | 5 | 318.90 | 318.50 | -5 | 5,115 | -0.10% |
|
| 2020/11/10 | 18 | 318.83 | 13 | 315.92 | 315.00 | 5 | 5,088 | 0.10% |
|
| 2020/11/05 | 0 | 0.00 | 1 | 312.50 | 316.00 | -1 | 5,164 | -0.02% |
|
| 2020/11/03 | 1 | 306.00 | 0 | 0.00 | 306.00 | 1 | 5,201 | 0.02% |
|
| 2020/11/02 | 0 | 0.00 | 1 | 304.00 | 302.50 | -1 | 5,250 | -0.02% |
|
| 2020/10/30 | 1 | 310.00 | 2 | 311.00 | 311.00 | -1 | 5,242 | -0.02% |
|
| 2020/10/29 | 4 | 311.25 | 7 | 308.93 | 309.50 | -3 | 5,309 | -0.06% |
|
| 2020/10/28 | 5 | 317.50 | 1 | 316.00 | 319.50 | 4 | 5,415 | 0.07% |
|
| 2020/10/27 | 0 | 0.00 | 2 | 311.50 | 314.50 | -2 | 5,412 | -0.04% |
|
| 2020/10/26 | 1 | 312.50 | 16 | 314.72 | 310.50 | -15 | 5,480 | -0.27% |
|
| 2020/10/23 | 24 | 312.13 | 8 | 312.00 | 312.00 | 16 | 5,715 | 0.28% |
|
| 2020/10/22 | 2 | 308.50 | 0 | 0.00 | 310.00 | 2 | 5,896 | 0.03% |
|
| 2020/10/20 | 8 | 315.13 | 8 | 318.00 | 315.50 | 0 | 6,028 | 0.00% |
|
| 2020/10/19 | 0 | 0.00 | 1 | 310.50 | 310.00 | -1 | 5,975 | -0.02% |
|
| 2020/10/15 | 1 | 312.00 | 1 | 314.00 | 313.50 | 0 | 6,078 | 0.00% |
|
| 2020/10/14 | 1 | 318.00 | 2 | 323.00 | 314.50 | -1 | 6,227 | -0.02% |
|
| 2020/10/13 | 0 | 0.00 | 2 | 313.25 | 317.50 | -2 | 6,344 | -0.03% |
|
| 2020/10/12 | 6 | 303.75 | 4 | 306.38 | 310.00 | 2 | 6,226 | 0.03% |
|
| 2020/10/08 | 1 | 290.00 | 1 | 289.50 | 289.50 | 0 | 6,091 | 0.00% |
|
| 2020/09/24 | 23 | 289.70 | 0 | 0.00 | 287.00 | 23 | 7,096 | 0.32% |
|
| 2020/09/23 | 0 | 0.00 | 22 | 293.82 | 297.50 | -22 | 7,090 | -0.31% |
|
| 2020/09/22 | 6 | 295.75 | 0 | 0.00 | 292.50 | 6 | 7,152 | 0.08% |
|
| 2020/09/21 | 0 | 0.00 | 7 | 299.86 | 299.00 | -7 | 7,186 | -0.10% |
|
| 2020/09/16 | 3 | 304.00 | 0 | 0.00 | 303.00 | 3 | 7,335 | 0.04% |
|
| 2020/09/15 | 1 | 302.00 | 0 | 0.00 | 298.50 | 1 | 7,428 | 0.01% |
|
| 2020/09/14 | 4 | 299.88 | 4 | 299.50 | 297.00 | 0 | 7,570 | 0.00% |
|
| 2020/09/11 | 3 | 293.67 | 0 | 0.00 | 295.00 | 3 | 7,641 | 0.04% |
|
| 2020/09/10 | 1 | 290.00 | 1 | 293.50 | 289.50 | 0 | 7,673 | 0.00% |
|
| 2020/09/09 | 1 | 284.50 | 1 | 287.50 | 287.50 | 0 | 7,761 | 0.00% |
|
| 2020/09/07 | 1 | 292.50 | 1 | 289.50 | 285.50 | 0 | 8,049 | 0.00% |
|
| 2020/09/03 | 2 | 287.50 | 1 | 287.50 | 287.50 | 1 | 8,358 | 0.01% |
|
| 2020/09/01 | 5 | 287.00 | 1 | 288.50 | 288.50 | 4 | 8,549 | 0.05% |
|
| 2020/08/31 | 3 | 294.83 | 0 | 0.00 | 286.00 | 3 | 8,586 | 0.03% |
|
| 2020/08/28 | 2 | 291.25 | 3 | 289.67 | 291.00 | -1 | 8,624 | -0.01% |
|
| 2020/08/27 | 0 | 0.00 | 1 | 292.50 | 296.00 | -1 | 8,689 | -0.01% |
|
| 2020/08/26 | 2 | 289.00 | 0 | 0.00 | 290.50 | 2 | 8,739 | 0.02% |
|
| 2020/08/25 | 1 | 280.00 | 1 | 274.50 | 280.00 | 0 | 8,704 | 0.00% |
|
| 2020/08/24 | 0 | 0.00 | 2 | 270.50 | 275.00 | -2 | 8,806 | -0.02% |
|
| 2020/08/21 | 4 | 264.38 | 1 | 266.50 | 266.00 | 3 | 8,783 | 0.03% |
|
| 2020/08/20 | 11 | 272.55 | 1 | 256.00 | 260.00 | 10 | 8,803 | 0.11% |
|
| 2020/08/19 | 16 | 284.22 | 10 | 283.10 | 281.50 | 6 | 8,640 | 0.07% |
|
| 2020/08/18 | 23 | 284.26 | 53 | 287.78 | 284.50 | -30 | 8,670 | -0.35% |
|
| 2020/08/11 | 3 | 296.17 | 0 | 0.00 | 294.00 | 3 | 9,200 | 0.03% |
|
| 2020/08/10 | 0 | 0.00 | 1 | 298.50 | 298.00 | -1 | 9,239 | -0.01% |
|
| 2020/08/06 | 1 | 304.50 | 2 | 305.75 | 302.50 | -1 | 9,324 | -0.01% |
|
| 2020/08/05 | 1 | 303.50 | 1 | 305.50 | 304.50 | 0 | 9,388 | 0.00% |
|
| 2020/08/04 | 0 | 0.00 | 1 | 305.00 | 302.00 | -1 | 9,594 | -0.01% |
|
| 2020/08/03 | 7 | 310.86 | 0 | 0.00 | 299.00 | 7 | 9,723 | 0.07% |
|
| 2020/07/31 | 0 | 0.00 | 3 | 316.00 | 317.00 | -3 | 9,641 | -0.03% |
|
| 2020/07/30 | 0 | 0.00 | 1 | 326.00 | 322.00 | -1 | 9,631 | -0.01% |
|
| 2020/07/29 | 3 | 322.67 | 17 | 330.03 | 318.50 | -14 | 9,633 | -0.15% |
|
| 2020/07/28 | 21 | 333.81 | 6 | 339.33 | 334.00 | 15 | 9,465 | 0.16% |
|
| 2020/07/24 | 0 | 0.00 | 4 | 323.50 | 321.00 | -4 | 9,566 | -0.04% |
|
| 2020/07/23 | 0 | 0.00 | 1 | 323.50 | 326.00 | -1 | 9,641 | -0.01% |
|
| 2020/07/22 | 3 | 325.83 | 0 | 0.00 | 327.00 | 3 | 9,728 | 0.03% |
|
| 2020/07/21 | 0 | 0.00 | 1 | 329.50 | 330.50 | -1 | 9,809 | -0.01% |
|
| 2020/07/20 | 2 | 321.25 | 0 | 0.00 | 317.50 | 2 | 9,774 | 0.02% |
|
| 2020/07/17 | 0 | 0.00 | 1 | 328.50 | 331.00 | -1 | 9,753 | -0.01% |
|
| 2020/07/16 | 1 | 314.00 | 0 | 0.00 | 315.00 | 1 | 9,581 | 0.01% |
|
| 2020/07/10 | 0 | 0.00 | 1 | 320.50 | 311.50 | -1 | 9,654 | -0.01% |
|
| 2020/07/09 | 0 | 0.00 | 1 | 331.50 | 326.00 | -1 | 9,583 | -0.01% |
|
| 2020/07/08 | 1 | 317.00 | 6 | 321.08 | 326.00 | -5 | 9,438 | -0.05% |
|
| 2020/07/07 | 2 | 312.00 | 1 | 308.00 | 306.00 | 1 | 9,258 | 0.01% |
|
| 2020/07/06 | 4 | 298.75 | 41 | 297.48 | 306.00 | -37 | 9,098 | -0.41% |
|
| 2020/07/03 | 0 | 0.00 | 20 | 294.00 | 293.00 | -20 | 9,016 | -0.22% |
|
| 2020/06/23 | 20 | 301.50 | 180 | 306.86 | 299.00 | -160 | 9,363 | -1.71% |
大賣/鉅額交易
|
| 2020/06/22 | 240 | 304.75 | 60 | 304.83 | 305.00 | 180 | 9,378 | 1.92% |
大買/鉅額交易
|
| 2020/06/19 | 62 | 298.72 | 21 | 294.38 | 297.00 | 41 | 9,436 | 0.43% |
|
| 2020/06/16 | 10 | 294.50 | 10 | 296.50 | 296.50 | 0 | 9,445 | 0.00% |
|
| 2020/06/15 | 1 | 283.00 | 10 | 293.10 | 283.00 | -9 | 9,512 | -0.09% |
|
| 2020/06/12 | 9 | 288.00 | 4 | 290.13 | 289.00 | 5 | 9,518 | 0.05% |
|
| 2020/06/11 | 47 | 289.99 | 53 | 292.11 | 288.50 | -6 | 9,579 | -0.06% |
|
| 2020/06/10 | 17 | 290.97 | 22 | 290.27 | 294.50 | -5 | 9,617 | -0.05% |
|
| 2020/06/09 | 1 | 280.50 | 1 | 285.00 | 282.00 | 0 | 9,584 | 0.00% |
|
| 2020/06/08 | 9 | 285.39 | 10 | 287.25 | 282.00 | -1 | 9,739 | -0.01% |
|
| 2020/06/05 | 1 | 277.00 | 1 | 278.50 | 278.00 | 0 | 9,588 | 0.00% |
|
| 2020/06/04 | 1 | 277.50 | 0 | 0.00 | 278.00 | 1 | 9,615 | 0.01% |
|
| 2020/06/03 | 0 | 0.00 | 5 | 278.40 | 277.00 | -5 | 9,657 | -0.05% |
|
| 2020/06/02 | 1 | 273.00 | 7 | 271.36 | 272.50 | -6 | 9,590 | -0.06% |
|
| 2020/06/01 | 1 | 259.50 | 4 | 263.13 | 264.00 | -3 | 9,515 | -0.03% |
|
| 2020/05/29 | 2 | 250.50 | 7 | 249.71 | 257.00 | -5 | 9,450 | -0.05% |
|
| 2020/05/28 | 4 | 247.50 | 2 | 247.00 | 247.00 | 2 | 9,314 | 0.02% |
|
| 2020/05/27 | 1 | 247.00 | 0 | 0.00 | 247.00 | 1 | 9,339 | 0.01% |
|
| 2020/05/26 | 10 | 245.00 | 10 | 246.50 | 244.00 | 0 | 9,312 | 0.00% |
|
| 2020/05/25 | 0 | 0.00 | 1 | 244.50 | 250.00 | -1 | 9,277 | -0.01% |
|
| 2020/05/22 | 2 | 240.00 | 0 | 0.00 | 239.50 | 2 | 9,252 | 0.02% |
|
| 2020/05/21 | 0 | 0.00 | 4 | 249.00 | 251.00 | -4 | 9,151 | -0.04% |
|
| 2020/05/20 | 7 | 245.57 | 3 | 245.50 | 246.00 | 4 | 9,136 | 0.04% |
|
| 2020/05/19 | 3 | 247.50 | 1 | 251.00 | 252.00 | 2 | 9,144 | 0.02% |
|
| 2020/05/18 | 23 | 250.59 | 2 | 248.00 | 248.00 | 21 | 9,138 | 0.23% |
|
| 2020/05/15 | 4 | 269.50 | 9 | 270.61 | 268.50 | -5 | 9,067 | -0.06% |
|
| 2020/05/14 | 10 | 269.30 | 7 | 270.07 | 267.00 | 3 | 9,246 | 0.03% |
|
| 2020/05/13 | 16 | 270.72 | 13 | 271.35 | 272.50 | 3 | 9,401 | 0.03% |
|
| 2020/05/12 | 17 | 276.56 | 16 | 278.19 | 274.50 | 1 | 9,597 | 0.01% |
|
| 2020/05/11 | 37 | 287.04 | 24 | 286.58 | 282.50 | 13 | 9,749 | 0.13% |
|
| 2020/05/08 | 8 | 280.25 | 30 | 280.25 | 281.50 | -22 | 9,658 | -0.23% |
|
| 2020/05/07 | 11 | 271.50 | 7 | 267.64 | 272.50 | 4 | 9,485 | 0.04% |
|
| 2020/05/06 | 38 | 262.13 | 30 | 263.42 | 262.50 | 8 | 9,424 | 0.08% |
|
| 2020/05/05 | 3 | 264.17 | 1 | 270.50 | 262.50 | 2 | 9,461 | 0.02% |
|
| 2020/05/04 | 3 | 262.00 | 3 | 262.00 | 264.00 | 0 | 9,599 | 0.00% |
|
| 2020/04/30 | 9 | 268.33 | 6 | 269.08 | 269.00 | 3 | 9,591 | 0.03% |
|
| 2020/04/29 | 37 | 259.73 | 38 | 259.92 | 261.50 | -1 | 9,507 | -0.01% |
|
| 2020/04/28 | 9 | 245.67 | 15 | 244.20 | 247.00 | -6 | 9,371 | -0.06% |
|
| 2020/04/27 | 21 | 251.45 | 4 | 251.13 | 251.50 | 17 | 9,332 | 0.18% |
|
| 2020/04/24 | 2 | 253.50 | 4 | 251.00 | 251.00 | -2 | 9,223 | -0.02% |
|
| 2020/04/23 | 0 | 0.00 | 7 | 258.29 | 260.00 | -7 | 9,121 | -0.08% |
|
| 2020/04/22 | 32 | 258.50 | 14 | 258.79 | 259.00 | 18 | 9,150 | 0.20% |
|
| 2020/04/21 | 21 | 266.33 | 8 | 265.38 | 265.50 | 13 | 9,047 | 0.14% |
|
| 2020/04/20 | 0 | 0.00 | 5 | 274.00 | 274.00 | -5 | 9,040 | -0.06% |
|
| 2020/04/17 | 2 | 277.25 | 1 | 278.00 | 274.00 | 1 | 9,030 | 0.01% |
|
| 2020/04/16 | 2 | 270.75 | 38 | 270.24 | 270.00 | -36 | 8,957 | -0.40% |
|
| 2020/04/15 | 1 | 275.00 | 0 | 0.00 | 272.00 | 1 | 8,998 | 0.01% |
|
| 2020/04/13 | 3 | 264.50 | 3 | 265.50 | 263.00 | 0 | 9,200 | 0.00% |
|
| 2020/04/10 | 0 | 0.00 | 4 | 267.00 | 268.50 | -4 | 9,301 | -0.04% |
|
| 2020/04/09 | 1 | 274.50 | 0 | 0.00 | 269.00 | 1 | 9,423 | 0.01% |
|
| 2020/04/07 | 10 | 287.00 | 0 | 0.00 | 278.00 | 10 | 9,453 | 0.11% |
|
| 2020/04/06 | 3 | 269.50 | 1 | 268.50 | 278.00 | 2 | 9,400 | 0.02% |
|
| 2020/04/01 | 3 | 262.33 | 2 | 265.00 | 262.00 | 1 | 9,386 | 0.01% |
|
| 2020/03/31 | 1 | 265.00 | 4 | 264.00 | 263.50 | -3 | 9,358 | -0.03% |
|
| 2020/03/30 | 18 | 250.06 | 2 | 251.75 | 260.50 | 16 | 9,283 | 0.17% |
|
| 2020/03/27 | 4 | 255.75 | 3 | 256.00 | 254.50 | 1 | 9,259 | 0.01% |
|
| 2020/03/26 | 70 | 252.56 | 9 | 253.61 | 256.00 | 61 | 9,139 | 0.67% |
|
| 2020/03/25 | 4 | 256.50 | 76 | 254.66 | 256.50 | -72 | 9,217 | -0.78% |
|
| 2020/03/24 | 0 | 0.00 | 5 | 239.90 | 242.50 | -5 | 9,130 | -0.05% |
|
| 2020/03/23 | 0 | 0.00 | 2 | 211.50 | 222.50 | -2 | 9,079 | -0.02% |
|
| 2020/03/20 | 1 | 213.50 | 0 | 0.00 | 215.00 | 1 | 9,071 | 0.01% |
|
| 2020/03/19 | 1 | 201.00 | 12 | 199.71 | 195.50 | -11 | 8,953 | -0.12% |
|
| 2020/03/18 | 4 | 223.88 | 4 | 220.75 | 217.00 | 0 | 8,882 | 0.00% |
|
| 2020/03/17 | 17 | 230.62 | 12 | 228.38 | 219.00 | 5 | 8,936 | 0.06% |
|
| 2020/03/16 | 13 | 247.31 | 15 | 246.90 | 236.00 | -2 | 8,824 | -0.02% |
|
| 2020/03/13 | 2 | 245.00 | 12 | 231.50 | 249.50 | -10 | 8,770 | -0.11% |
|
| 2020/03/12 | 19 | 241.71 | 24 | 239.50 | 238.00 | -5 | 8,578 | -0.06% |
|
| 2020/03/11 | 18 | 267.53 | 11 | 268.32 | 264.00 | 7 | 8,451 | 0.08% |
|
| 2020/03/10 | 18 | 269.78 | 5 | 273.00 | 273.50 | 13 | 8,562 | 0.15% |
|
| 2020/03/09 | 48 | 277.56 | 24 | 277.73 | 274.50 | 24 | 8,710 | 0.28% |
|
| 2020/03/06 | 36 | 286.69 | 33 | 287.11 | 288.50 | 3 | 8,735 | 0.03% |
|
| 2020/03/05 | 24 | 288.04 | 19 | 287.08 | 290.00 | 5 | 8,898 | 0.06% |
|
| 2020/03/04 | 25 | 279.10 | 70 | 279.29 | 279.50 | -45 | 8,940 | -0.50% |
|
| 2020/03/03 | 1 | 277.50 | 2 | 281.00 | 277.50 | -1 | 8,979 | -0.01% |
|
| 2020/03/02 | 1 | 264.00 | 21 | 265.00 | 272.50 | -20 | 8,958 | -0.22% |
|
| 2020/02/27 | 14 | 280.14 | 0 | 0.00 | 273.50 | 14 | 8,954 | 0.16% |
|
| 2020/02/26 | 24 | 283.35 | 12 | 281.92 | 284.00 | 12 | 8,910 | 0.13% |
|
| 2020/02/25 | 2 | 287.00 | 0 | 0.00 | 286.50 | 2 | 8,915 | 0.02% |
|
| 2020/02/24 | 2 | 282.50 | 0 | 0.00 | 285.50 | 2 | 8,919 | 0.02% |
|
| 2020/02/21 | 26 | 284.71 | 25 | 286.90 | 283.00 | 1 | 8,925 | 0.01% |
|
| 2020/02/20 | 1 | 284.50 | 0 | 0.00 | 289.50 | 1 | 8,875 | 0.01% |
|
| 2020/02/19 | 3 | 281.83 | 2 | 282.00 | 280.50 | 1 | 8,745 | 0.01% |
|
| 2020/02/18 | 7 | 289.36 | 5 | 289.50 | 280.00 | 2 | 8,692 | 0.02% |
|
| 2020/02/17 | 15 | 295.87 | 0 | 0.00 | 291.00 | 15 | 8,523 | 0.18% |
|
| 2020/02/14 | 13 | 308.88 | 24 | 308.46 | 307.00 | -11 | 8,304 | -0.13% |
|
| 2020/02/13 | 10 | 316.00 | 28 | 320.14 | 315.50 | -18 | 8,115 | -0.22% |
|
| 2020/02/12 | 120 | 312.00 | 140 | 310.07 | 316.00 | -20 | 7,839 | -0.26% |
大買/大賣/
|
| 2020/02/11 | 120 | 296.33 | 80 | 298.13 | 302.00 | 40 | 7,658 | 0.52% |
大買/
|
| 2020/02/10 | 10 | 289.50 | 10 | 291.00 | 290.50 | 0 | 7,652 | 0.00% |
|
| 2020/02/07 | 16 | 296.00 | 16 | 297.78 | 293.50 | 0 | 7,716 | 0.00% |
|
| 2020/02/06 | 15 | 293.33 | 15 | 294.67 | 295.00 | 0 | 7,813 | 0.00% |
|
| 2020/02/05 | 28 | 288.11 | 31 | 289.15 | 292.50 | -3 | 7,736 | -0.04% |
|
| 2020/02/03 | 12 | 273.67 | 5 | 270.50 | 270.50 | 7 | 7,671 | 0.09% |
|
| 2020/01/31 | 10 | 278.50 | 12 | 281.67 | 282.00 | -2 | 7,660 | -0.03% |
|
| 2020/01/30 | 2 | 270.00 | 4 | 274.00 | 275.50 | -2 | 7,732 | -0.03% |
|
| 2020/01/16 | 5 | 283.30 | 4 | 280.38 | 284.50 | 1 | 8,130 | 0.01% |
|
| 2020/01/15 | 0 | 0.00 | 44 | 290.95 | 288.00 | -44 | 8,123 | -0.54% |
|
| 2020/01/14 | 43 | 288.16 | 1 | 290.50 | 288.00 | 42 | 8,121 | 0.52% |
|
| 2020/01/10 | 37 | 286.16 | 37 | 279.30 | 286.50 | 0 | 8,123 | 0.00% |
|
| 2020/01/09 | 1 | 282.50 | 0 | 0.00 | 284.50 | 1 | 8,179 | 0.01% |
|
| 2020/01/08 | 21 | 281.07 | 31 | 277.42 | 275.00 | -10 | 8,426 | -0.12% |
|
| 2020/01/07 | 26 | 285.12 | 25 | 287.80 | 288.00 | 1 | 8,359 | 0.01% |
|
| 2020/01/06 | 11 | 286.18 | 10 | 288.75 | 285.00 | 1 | 8,408 | 0.01% |
|
| 2020/01/03 | 0 | 0.00 | 37 | 307.43 | 295.00 | -37 | 8,387 | -0.44% |
|
| 2020/01/02 | 45 | 304.56 | 12 | 304.33 | 305.00 | 33 | 8,316 | 0.40% |
|
| 2019/12/31 | 1 | 299.50 | 2 | 298.00 | 294.00 | -1 | 8,276 | -0.01% |
|
| 2019/12/27 | 10 | 302.80 | 2 | 301.50 | 298.50 | 8 | 8,317 | 0.10% |
|
| 2019/12/26 | 0 | 0.00 | 3 | 299.83 | 300.00 | -3 | 8,232 | -0.04% |
|
| 2019/12/24 | 2 | 293.00 | 7 | 292.00 | 293.50 | -5 | 8,252 | -0.06% |
|
| 2019/12/20 | 1 | 286.50 | 21 | 291.67 | 283.00 | -20 | 8,319 | -0.24% |
|
| 2019/12/19 | 22 | 291.64 | 0 | 0.00 | 291.50 | 22 | 8,349 | 0.26% |
|
| 2019/12/18 | 4 | 298.13 | 6 | 300.25 | 301.00 | -2 | 8,266 | -0.02% |
|
| 2019/12/17 | 53 | 302.16 | 49 | 301.20 | 300.50 | 4 | 8,325 | 0.05% |
|
| 2019/12/12 | 5 | 296.50 | 9 | 294.67 | 298.00 | -4 | 8,808 | -0.05% |
|
| 2019/12/10 | 4 | 289.00 | 0 | 0.00 | 285.00 | 4 | 8,648 | 0.05% |
|
| 2019/12/05 | 0 | 0.00 | 93 | 286.75 | 292.00 | -93 | 8,593 | -1.08% |
|
| 2019/12/04 | 93 | 282.03 | 1 | 282.50 | 282.00 | 92 | 8,496 | 1.08% |
|
| 2019/11/29 | 1 | 302.00 | 0 | 0.00 | 302.50 | 1 | 8,333 | 0.01% |
|
| 2019/11/27 | 0 | 0.00 | 2 | 315.50 | 315.00 | -2 | 8,196 | -0.02% |
|
| 2019/11/26 | 2 | 312.50 | 0 | 0.00 | 311.50 | 2 | 8,258 | 0.02% |
|
| 2019/11/20 | 8 | 314.38 | 13 | 310.62 | 308.50 | -5 | 8,492 | -0.06% |
|
| 2019/11/18 | 15 | 325.33 | 5 | 325.00 | 324.00 | 10 | 8,600 | 0.12% |
|
| 2019/11/15 | 10 | 323.00 | 12 | 323.58 | 321.00 | -2 | 8,751 | -0.02% |
|
| 2019/11/07 | 4 | 309.50 | 0 | 0.00 | 307.00 | 4 | 9,307 | 0.04% |
|
| 2019/11/06 | 3 | 326.00 | 1 | 325.50 | 323.00 | 2 | 9,373 | 0.02% |
|
| 2019/11/05 | 11 | 337.00 | 17 | 333.38 | 335.50 | -6 | 9,407 | -0.06% |
|
| 2019/11/04 | 12 | 325.92 | 7 | 324.43 | 323.50 | 5 | 9,536 | 0.05% |
|
| 2019/11/01 | 8 | 320.63 | 6 | 322.00 | 324.50 | 2 | 9,647 | 0.02% |
|
| 2019/10/31 | 1 | 327.50 | 1 | 318.50 | 318.00 | 0 | 9,814 | 0.00% |
|
| 2019/10/30 | 4 | 325.25 | 0 | 0.00 | 333.00 | 4 | 9,822 | 0.04% |
|
| 2019/10/29 | 12 | 331.75 | 16 | 334.03 | 330.00 | -4 | 9,969 | -0.04% |
|
| 2019/10/28 | 5 | 335.50 | 14 | 333.21 | 343.50 | -9 | 10,054 | -0.09% |
|
| 2019/10/25 | 18 | 317.00 | 10 | 318.00 | 315.00 | 8 | 9,834 | 0.08% |
|
| 2019/10/24 | 20 | 318.00 | 20 | 314.25 | 320.00 | 0 | 9,891 | 0.00% |
|
| 2019/10/22 | 15 | 307.33 | 15 | 306.67 | 305.50 | 0 | 10,155 | 0.00% |
|
| 2019/10/18 | 1 | 310.50 | 1 | 308.50 | 307.00 | 0 | 10,715 | 0.00% |
|
| 2019/10/17 | 11 | 314.09 | 10 | 306.00 | 314.50 | 1 | 10,907 | 0.01% |
|
| 2019/10/16 | 45 | 306.43 | 46 | 306.33 | 306.00 | -1 | 10,850 | -0.01% |
|
| 2019/10/15 | 40 | 299.50 | 42 | 296.24 | 299.00 | -2 | 10,647 | -0.02% |
|
| 2019/10/14 | 26 | 293.35 | 26 | 294.87 | 294.00 | 0 | 10,584 | 0.00% |
|
| 2019/10/09 | 52 | 289.63 | 52 | 288.91 | 284.50 | 0 | 10,522 | 0.00% |
|
| 2019/10/08 | 15 | 286.83 | 40 | 291.38 | 285.00 | -25 | 10,511 | -0.24% |
|
| 2019/10/07 | 65 | 288.65 | 40 | 288.00 | 290.50 | 25 | 10,610 | 0.24% |
|
| 2019/10/04 | 20 | 284.00 | 20 | 286.00 | 284.00 | 0 | 10,666 | 0.00% |
|
| 2019/10/02 | 1 | 279.50 | 10 | 282.80 | 282.00 | -9 | 10,728 | -0.08% |
|
| 2019/10/01 | 7 | 279.00 | 0 | 0.00 | 279.00 | 7 | 10,883 | 0.06% |
|
| 2019/09/27 | 2 | 276.50 | 2 | 276.50 | 278.50 | 0 | 11,085 | 0.00% |
|
| 2019/09/26 | 0 | 0.00 | 20 | 293.90 | 284.00 | -20 | 11,160 | -0.18% |
|
| 2019/09/25 | 20 | 288.25 | 1 | 287.00 | 289.00 | 19 | 11,294 | 0.17% |
|
| 2019/09/24 | 10 | 288.70 | 14 | 293.61 | 285.00 | -4 | 11,350 | -0.04% |
|
| 2019/09/23 | 0 | 0.00 | 6 | 292.50 | 292.50 | -6 | 11,256 | -0.05% |
|
| 2019/09/20 | 0 | 0.00 | 8 | 293.00 | 291.50 | -8 | 11,284 | -0.07% |
|
| 2019/09/19 | 8 | 291.06 | 0 | 0.00 | 289.50 | 8 | 11,245 | 0.07% |
|
| 2019/09/18 | 75 | 288.25 | 78 | 287.36 | 290.50 | -3 | 11,228 | -0.03% |
|
| 2019/09/17 | 53 | 271.76 | 48 | 271.92 | 274.00 | 5 | 10,850 | 0.05% |
|
| 2019/09/16 | 0 | 0.00 | 1 | 262.50 | 264.00 | -1 | 10,820 | -0.01% |
|
| 2019/09/12 | 10 | 269.50 | 10 | 265.50 | 265.50 | 0 | 10,913 | 0.00% |
|
| 2019/09/11 | 0 | 0.00 | 1 | 263.50 | 265.00 | -1 | 11,178 | -0.01% |
|
| 2019/09/10 | 1 | 258.00 | 0 | 0.00 | 257.50 | 1 | 11,418 | 0.01% |
|
| 2019/09/06 | 10 | 266.00 | 11 | 267.41 | 266.00 | -1 | 11,785 | -0.01% |
|
| 2019/09/05 | 6 | 275.67 | 3 | 273.50 | 269.00 | 3 | 11,818 | 0.03% |
|
| 2019/09/04 | 0 | 0.00 | 1 | 268.00 | 269.50 | -1 | 11,793 | -0.01% |
|
| 2019/09/03 | 61 | 265.76 | 52 | 268.91 | 262.00 | 9 | 11,966 | 0.08% |
|
| 2019/09/02 | 15 | 260.50 | 15 | 257.67 | 262.00 | 0 | 12,073 | 0.00% |
|
| 2019/08/30 | 0 | 0.00 | 7 | 262.07 | 260.50 | -7 | 12,209 | -0.06% |
|
| 2019/08/29 | 1 | 256.00 | 0 | 0.00 | 259.00 | 1 | 12,400 | 0.01% |
|
| 2019/08/28 | 43 | 254.00 | 44 | 253.80 | 253.00 | -1 | 12,711 | -0.01% |
|
| 2019/08/27 | 3 | 264.17 | 1 | 268.00 | 259.00 | 2 | 12,796 | 0.02% |
|
| 2019/08/26 | 0 | 0.00 | 2 | 263.00 | 264.50 | -2 | 12,990 | -0.02% |
|
| 2019/08/23 | 1 | 261.50 | 2 | 264.00 | 269.00 | -1 | 13,110 | -0.01% |
|
| 2019/08/22 | 42 | 270.43 | 41 | 271.23 | 266.00 | 1 | 13,276 | 0.01% |
|
| 2019/08/21 | 1 | 274.50 | 0 | 0.00 | 274.50 | 1 | 13,266 | 0.01% |
|
| 2019/08/20 | 34 | 271.35 | 33 | 270.83 | 268.50 | 1 | 13,378 | 0.01% |
|
| 2019/08/19 | 1 | 270.00 | 3 | 268.33 | 270.00 | -2 | 13,476 | -0.01% |
|
| 2019/08/16 | 47 | 264.00 | 48 | 263.14 | 262.50 | -1 | 13,655 | -0.01% |
|
| 2019/08/15 | 3 | 260.67 | 2 | 258.75 | 259.50 | 1 | 14,022 | 0.01% |
|
| 2019/08/14 | 63 | 271.33 | 61 | 267.23 | 265.50 | 2 | 14,290 | 0.01% |
|
| 2019/08/13 | 36 | 263.90 | 36 | 264.39 | 260.50 | 0 | 14,414 | 0.00% |
|
| 2019/08/12 | 67 | 269.79 | 66 | 271.56 | 265.50 | 1 | 14,829 | 0.01% |
|
| 2019/08/08 | 33 | 273.33 | 47 | 271.88 | 274.00 | -14 | 14,978 | -0.09% |
|
| 2019/08/07 | 51 | 266.52 | 50 | 266.00 | 262.00 | 1 | 14,928 | 0.01% |
|
| 2019/08/06 | 26 | 257.13 | 25 | 254.50 | 263.50 | 1 | 14,924 | 0.01% |
|
| 2019/08/05 | 30 | 253.00 | 30 | 254.50 | 250.00 | 0 | 14,769 | 0.00% |
|
| 2019/08/02 | 50 | 254.72 | 90 | 253.93 | 251.00 | -40 | 14,735 | -0.27% |
|
| 2019/08/01 | 24 | 268.19 | 17 | 268.65 | 268.00 | 7 | 14,604 | 0.05% |
|
| 2019/07/31 | 8 | 265.94 | 3 | 268.17 | 268.00 | 5 | 14,598 | 0.03% |
|
| 2019/07/30 | 29 | 267.47 | 72 | 264.26 | 272.00 | -43 | 14,394 | -0.30% |
|
| 2019/07/29 | 67 | 270.97 | 68 | 273.01 | 266.00 | -1 | 14,304 | -0.01% |
|
| 2019/07/26 | 50 | 270.92 | 34 | 270.13 | 275.00 | 16 | 14,248 | 0.11% |
|
| 2019/07/25 | 122 | 273.17 | 68 | 274.28 | 272.50 | 54 | 14,173 | 0.38% |
大買/
|
| 2019/07/24 | 139 | 271.68 | 141 | 273.87 | 276.00 | -2 | 14,131 | -0.01% |
大買/大賣/
|
| 2019/07/23 | 115 | 263.44 | 95 | 264.63 | 262.50 | 20 | 14,172 | 0.14% |
大買/
|
| 2019/07/22 | 56 | 253.24 | 66 | 252.15 | 260.00 | -10 | 14,277 | -0.07% |
|
| 2019/07/19 | 7 | 235.29 | 0 | 0.00 | 236.50 | 7 | 13,962 | 0.05% |
|
| 2019/07/18 | 16 | 226.00 | 20 | 224.53 | 227.00 | -4 | 13,819 | -0.03% |
|
| 2019/07/17 | 30 | 227.00 | 23 | 222.02 | 227.00 | 7 | 13,893 | 0.05% |
|
| 2019/07/16 | 20 | 222.75 | 29 | 222.40 | 224.00 | -9 | 13,923 | -0.06% |
|
| 2019/07/15 | 19 | 221.24 | 10 | 222.00 | 221.50 | 9 | 14,157 | 0.06% |
|
| 2019/07/12 | 30 | 220.33 | 30 | 220.33 | 220.00 | 0 | 14,556 | 0.00% |
|
| 2019/07/11 | 0 | 0.00 | 1 | 229.00 | 223.50 | -1 | 14,620 | -0.01% |
|
| 2019/07/10 | 10 | 220.00 | 10 | 221.00 | 222.00 | 0 | 14,533 | 0.00% |
|
| 2019/07/09 | 0 | 0.00 | 1 | 218.50 | 222.00 | -1 | 14,529 | -0.01% |
|
| 2019/07/08 | 11 | 212.18 | 11 | 213.27 | 218.00 | 0 | 14,503 | 0.00% |
|
| 2019/07/05 | 3 | 217.83 | 4 | 219.25 | 216.50 | -1 | 14,567 | -0.01% |
|
| 2019/07/04 | 9 | 225.61 | 2 | 223.00 | 221.00 | 7 | 14,438 | 0.05% |
|
| 2019/07/03 | 8 | 214.56 | 14 | 215.93 | 217.00 | -6 | 14,300 | -0.04% |
|
| 2019/07/02 | 14 | 218.25 | 15 | 217.57 | 218.00 | -1 | 14,320 | -0.01% |
|
| 2019/07/01 | 1 | 213.00 | 1 | 210.00 | 213.00 | 0 | 14,185 | 0.00% |
|
| 2019/06/28 | 0 | 0.00 | 6 | 199.00 | 199.00 | -6 | 14,232 | -0.04% |
|
| 2019/06/27 | 6 | 197.00 | 13 | 201.42 | 197.00 | -7 | 14,323 | -0.05% |
|
| 2019/06/26 | 11 | 195.50 | 3 | 202.50 | 195.50 | 8 | 14,513 | 0.06% |
|
| 2019/06/25 | 0 | 0.00 | 16 | 199.28 | 198.50 | -16 | 14,654 | -0.11% |
|
| 2019/06/24 | 2 | 199.00 | 0 | 0.00 | 198.50 | 2 | 14,845 | 0.01% |
|
| 2019/06/21 | 9 | 200.33 | 4 | 200.25 | 197.00 | 5 | 14,913 | 0.03% |
|
| 2019/06/20 | 15 | 200.00 | 0 | 0.00 | 200.50 | 15 | 14,858 | 0.10% |
|
| 2019/06/19 | 60 | 198.27 | 66 | 199.00 | 200.00 | -6 | 14,992 | -0.04% |
|
| 2019/06/18 | 31 | 186.58 | 32 | 187.47 | 187.50 | -1 | 14,709 | -0.01% |
|
| 2019/06/17 | 3 | 175.00 | 80 | 175.23 | 183.50 | -77 | 14,636 | -0.53% |
|
| 2019/06/14 | 118 | 184.81 | 44 | 177.77 | 176.50 | 74 | 14,765 | 0.50% |
大買/
|
| 2019/06/13 | 11 | 187.14 | 15 | 186.50 | 188.50 | -4 | 14,969 | -0.03% |
|
| 2019/06/12 | 21 | 185.64 | 72 | 186.72 | 187.00 | -51 | 15,425 | -0.33% |
|
| 2019/06/11 | 71 | 184.98 | 10 | 185.00 | 187.00 | 61 | 15,519 | 0.39% |
|
| 2019/06/10 | 10 | 177.00 | 11 | 177.95 | 180.50 | -1 | 15,322 | -0.01% |
|
| 2019/06/06 | 50 | 171.93 | 49 | 172.47 | 169.50 | 1 | 15,190 | 0.01% |
|
| 2019/06/05 | 78 | 179.69 | 78 | 179.51 | 175.50 | 0 | 15,103 | 0.00% |
|
| 2019/06/04 | 118 | 180.00 | 109 | 180.51 | 178.00 | 9 | 15,102 | 0.06% |
大買/大賣/
|
| 2019/06/03 | 11 | 174.55 | 20 | 173.48 | 176.00 | -9 | 14,898 | -0.06% |
|
| 2019/05/31 | 42 | 172.32 | 45 | 169.67 | 174.50 | -3 | 14,748 | -0.02% |
|
| 2019/05/30 | 67 | 166.19 | 66 | 165.82 | 164.50 | 1 | 14,567 | 0.01% |
|
| 2019/05/29 | 53 | 157.23 | 55 | 158.66 | 163.50 | -2 | 14,555 | -0.01% |
|
| 2019/05/28 | 103 | 159.08 | 102 | 159.42 | 159.00 | 1 | 14,412 | 0.01% |
大買/大賣/
|
| 2019/05/27 | 86 | 159.22 | 86 | 159.68 | 157.50 | 0 | 14,533 | 0.00% |
|
| 2019/05/24 | 110 | 165.23 | 110 | 165.55 | 160.50 | 0 | 14,667 | 0.00% |
大買/大賣/
|
| 2019/05/23 | 80 | 160.94 | 80 | 161.63 | 167.00 | 0 | 14,503 | 0.00% |
|
| 2019/05/22 | 15 | 170.67 | 10 | 170.00 | 163.50 | 5 | 14,386 | 0.03% |
|
| 2019/05/21 | 53 | 159.60 | 56 | 160.55 | 160.00 | -3 | 14,157 | -0.02% |
|
| 2019/05/17 | 24 | 172.33 | 23 | 174.35 | 165.00 | 1 | 13,853 | 0.01% |
|
| 2019/05/16 | 90 | 191.73 | 62 | 192.00 | 181.00 | 28 | 13,720 | 0.20% |
|
| 2019/05/15 | 25 | 200.10 | 48 | 198.80 | 200.50 | -23 | 13,730 | -0.17% |
|
| 2019/05/14 | 30 | 187.83 | 20 | 186.00 | 194.00 | 10 | 13,889 | 0.07% |
|
| 2019/05/13 | 86 | 197.58 | 93 | 198.25 | 193.00 | -7 | 14,082 | -0.05% |
|
| 2019/05/10 | 18 | 201.50 | 15 | 200.30 | 204.50 | 3 | 14,213 | 0.02% |
|
| 2019/05/09 | 29 | 200.64 | 35 | 201.64 | 200.00 | -6 | 14,204 | -0.04% |
|
| 2019/05/08 | 77 | 204.53 | 30 | 202.67 | 206.00 | 47 | 14,171 | 0.33% |
|
| 2019/05/07 | 19 | 203.82 | 15 | 204.17 | 203.50 | 4 | 14,258 | 0.03% |
|
| 2019/05/06 | 4 | 201.63 | 46 | 201.80 | 201.00 | -42 | 14,669 | -0.29% |
|
| 2019/05/03 | 16 | 210.25 | 17 | 210.65 | 213.00 | -1 | 14,718 | -0.01% |
|
| 2019/04/30 | 12 | 204.13 | 11 | 203.91 | 207.00 | 1 | 14,893 | 0.01% |
|
| 2019/04/29 | 1 | 194.00 | 1 | 196.00 | 204.00 | 0 | 15,028 | 0.00% |
|
| 2019/04/26 | 19 | 211.05 | 17 | 212.24 | 207.00 | 2 | 14,775 | 0.01% |
|
| 2019/04/23 | 22 | 223.70 | 22 | 224.95 | 229.50 | 0 | 14,473 | 0.00% |
|
| 2019/04/22 | 2 | 222.75 | 3 | 225.00 | 225.50 | -1 | 14,383 | -0.01% |
|
| 2019/04/19 | 2 | 226.50 | 1 | 229.50 | 220.00 | 1 | 14,337 | 0.01% |
|
| 2019/04/18 | 3 | 230.50 | 3 | 235.50 | 229.00 | 0 | 14,102 | 0.00% |
|
| 2019/04/17 | 20 | 218.00 | 21 | 218.95 | 219.00 | -1 | 13,675 | -0.01% |
|
| 2019/04/16 | 1 | 213.00 | 0 | 0.00 | 213.00 | 1 | 13,623 | 0.01% |
|
| 2019/04/15 | 18 | 211.53 | 15 | 211.23 | 213.00 | 3 | 13,594 | 0.02% |
|
| 2019/04/12 | 1 | 204.00 | 6 | 203.58 | 205.00 | -5 | 13,628 | -0.04% |
|
| 2019/04/11 | 3 | 215.33 | 3 | 219.83 | 211.00 | 0 | 13,675 | 0.00% |
|
| 2019/04/09 | 2 | 214.75 | 0 | 0.00 | 211.00 | 2 | 13,622 | 0.01% |
|
| 2019/04/02 | 0 | 0.00 | 3 | 210.33 | 207.50 | -3 | 13,598 | -0.02% |
|
| 2019/04/01 | 11 | 218.82 | 0 | 0.00 | 211.00 | 11 | 13,493 | 0.08% |
|
| 2019/03/29 | 21 | 214.86 | 22 | 216.20 | 217.50 | -1 | 13,295 | -0.01% |
|
| 2019/03/28 | 1 | 210.50 | 3 | 208.33 | 211.50 | -2 | 13,237 | -0.02% |
|
| 2019/03/25 | 2 | 195.50 | 0 | 0.00 | 194.00 | 2 | 13,026 | 0.02% |
|
| 2019/03/22 | 0 | 0.00 | 1 | 205.50 | 200.50 | -1 | 13,000 | -0.01% |
|
| 2019/03/21 | 1 | 198.00 | 0 | 0.00 | 199.50 | 1 | 12,818 | 0.01% |
|
| 2019/03/20 | 3 | 198.00 | 3 | 200.00 | 199.50 | 0 | 12,832 | 0.00% |
|
| 2019/03/19 | 0 | 0.00 | 1 | 205.00 | 204.50 | -1 | 12,748 | -0.01% |
|
| 2019/03/18 | 7 | 200.43 | 5 | 202.00 | 197.50 | 2 | 12,509 | 0.02% |
|
| 2019/03/15 | 50 | 186.73 | 7 | 185.29 | 192.50 | 43 | 12,094 | 0.36% |
|
| 2019/03/14 | 3 | 173.50 | 7 | 175.14 | 175.00 | -4 | 11,692 | -0.03% |
|
| 2019/03/13 | 1 | 165.50 | 0 | 0.00 | 164.50 | 1 | 11,596 | 0.01% |
|
| 2019/03/11 | 1 | 161.00 | 11 | 161.64 | 161.00 | -10 | 11,801 | -0.08% |
|
| 2019/03/08 | 2 | 156.50 | 1 | 156.50 | 162.50 | 1 | 12,010 | 0.01% |
|
| 2019/03/07 | 5 | 165.90 | 0 | 0.00 | 160.00 | 5 | 12,103 | 0.04% |
|
| 2019/03/06 | 10 | 171.50 | 10 | 169.50 | 172.00 | 0 | 12,101 | 0.00% |
|
| 2019/03/05 | 4 | 176.63 | 0 | 0.00 | 173.00 | 4 | 12,181 | 0.03% |
|
| 2019/03/04 | 3 | 176.67 | 6 | 177.58 | 180.00 | -3 | 12,413 | -0.02% |
|
| 2019/02/27 | 3 | 173.17 | 2 | 175.00 | 175.00 | 1 | 12,395 | 0.01% |
|
| 2019/02/26 | 5 | 177.50 | 2 | 178.75 | 175.00 | 3 | 12,504 | 0.02% |
|
| 2019/02/25 | 0 | 0.00 | 6 | 172.17 | 177.50 | -6 | 12,357 | -0.05% |
|
| 2019/02/22 | 3 | 168.83 | 1 | 170.00 | 168.00 | 2 | 12,141 | 0.02% |
|
| 2019/02/21 | 2 | 168.50 | 1 | 169.50 | 171.00 | 1 | 12,142 | 0.01% |
|
| 2019/02/20 | 4 | 169.25 | 4 | 174.25 | 168.00 | 0 | 12,042 | 0.00% |
|
| 2019/02/19 | 14 | 170.14 | 29 | 169.05 | 171.00 | -15 | 11,894 | -0.13% |
|
| 2019/02/18 | 6 | 163.42 | 4 | 162.38 | 163.00 | 2 | 11,787 | 0.02% |
|
| 2019/02/15 | 16 | 163.66 | 15 | 165.10 | 160.50 | 1 | 11,927 | 0.01% |
|
| 2019/02/14 | 8 | 164.13 | 2 | 170.00 | 158.00 | 6 | 11,517 | 0.05% |
|
| 2019/02/13 | 8 | 176.06 | 2 | 176.50 | 166.50 | 6 | 11,357 | 0.05% |
|
| 2019/02/12 | 12 | 164.38 | 15 | 170.63 | 174.00 | -3 | 11,184 | -0.03% |
|
| 2019/02/11 | 4 | 155.25 | 10 | 158.95 | 161.50 | -6 | 11,073 | -0.05% |
|
| 2019/01/30 | 1 | 148.00 | 3 | 149.50 | 149.50 | -2 | 11,009 | -0.02% |
|
| 2019/01/29 | 2 | 144.75 | 0 | 0.00 | 148.00 | 2 | 11,194 | 0.02% |
|
| 2019/01/25 | 43 | 145.99 | 3 | 151.67 | 152.00 | 40 | 11,487 | 0.35% |
|
| 2019/01/22 | 1 | 136.50 | 0 | 0.00 | 136.50 | 1 | 11,231 | 0.01% |
|
| 2019/01/21 | 20 | 134.30 | 6 | 131.58 | 135.00 | 14 | 11,220 | 0.12% |
|
| 2019/01/18 | 0 | 0.00 | 1 | 125.00 | 126.00 | -1 | 11,252 | -0.01% |
|
| 2019/01/17 | 0 | 0.00 | 48 | 122.63 | 123.50 | -48 | 11,384 | -0.42% |
|
| 2019/01/16 | 1 | 122.50 | 0 | 0.00 | 122.00 | 1 | 11,694 | 0.01% |
|
| 2019/01/11 | 1 | 122.00 | 4 | 123.25 | 123.00 | -3 | 12,077 | -0.02% |
|
| 2019/01/10 | 0 | 0.00 | 1 | 123.50 | 120.00 | -1 | 12,032 | -0.01% |
|
| 2019/01/09 | 3 | 120.50 | 0 | 0.00 | 120.00 | 3 | 12,092 | 0.02% |
|
| 2019/01/08 | 0 | 0.00 | 1 | 119.50 | 116.50 | -1 | 12,231 | -0.01% |
|
| 2019/01/04 | 0 | 0.00 | 13 | 110.46 | 114.00 | -13 | 12,554 | -0.10% |
|
| 2019/01/03 | 2 | 114.00 | 0 | 0.00 | 114.00 | 2 | 12,783 | 0.02% |
|
| 2018/12/28 | 8 | 119.19 | 0 | 0.00 | 118.00 | 8 | 12,977 | 0.06% |
|
| 2018/12/27 | 8 | 120.25 | 12 | 119.83 | 119.00 | -4 | 13,015 | -0.03% |
|
| 2018/12/26 | 22 | 115.52 | 4 | 119.50 | 115.00 | 18 | 12,998 | 0.14% |
|
| 2018/12/25 | 11 | 121.09 | 25 | 115.70 | 121.50 | -14 | 12,931 | -0.11% |
|
| 2018/12/20 | 0 | 0.00 | 1 | 118.00 | 116.50 | -1 | 12,820 | -0.01% |
|
| 2018/12/18 | 0 | 0.00 | 1 | 127.50 | 126.00 | -1 | 12,794 | -0.01% |
|
| 2018/12/13 | 0 | 0.00 | 12 | 124.00 | 121.50 | -12 | 13,086 | -0.09% |
|
| 2018/12/12 | 12 | 122.50 | 8 | 120.81 | 122.50 | 4 | 13,197 | 0.03% |
|
| 2018/12/11 | 0 | 0.00 | 1 | 117.00 | 118.00 | -1 | 13,201 | -0.01% |
|
| 2018/12/07 | 8 | 118.50 | 0 | 0.00 | 116.50 | 8 | 13,730 | 0.06% |
|
| 2018/12/06 | 1 | 114.50 | 4 | 113.63 | 114.00 | -3 | 13,749 | -0.02% |
|
| 2018/12/05 | 2 | 124.00 | 1 | 125.50 | 122.50 | 1 | 13,691 | 0.01% |
|
| 2018/12/04 | 8 | 135.63 | 3 | 136.50 | 131.00 | 5 | 13,700 | 0.04% |
|
| 2018/12/03 | 4 | 133.13 | 0 | 0.00 | 137.00 | 4 | 13,658 | 0.03% |
|
| 2018/11/30 | 0 | 0.00 | 2 | 124.00 | 126.50 | -2 | 13,512 | -0.01% |
|
| 2018/11/29 | 2 | 121.25 | 1 | 125.00 | 120.00 | 1 | 13,689 | 0.01% |
|
| 2018/11/28 | 1 | 120.00 | 1 | 120.00 | 120.50 | 0 | 13,647 | 0.00% |
|
| 2018/11/27 | 1 | 117.50 | 11 | 110.18 | 119.00 | -10 | 13,506 | -0.07% |
|
| 2018/11/26 | 10 | 109.50 | 0 | 0.00 | 109.00 | 10 | 13,183 | 0.08% |
|
| 2018/11/23 | 0 | 0.00 | 1 | 106.50 | 104.00 | -1 | 13,101 | -0.01% |
|
| 2018/11/22 | 1 | 105.50 | 0 | 0.00 | 103.00 | 1 | 12,887 | 0.01% |
|
| 2018/11/16 | 0 | 0.00 | 2 | 100.00 | 97.00 | -2 | 12,801 | -0.02% |
|
| 2018/11/15 | 2 | 95.60 | 1 | 96.30 | 97.50 | 1 | 12,877 | 0.01% |
|
| 2018/11/14 | 3 | 98.33 | 1 | 100.50 | 95.80 | 2 | 12,790 | 0.02% |
|
| 2018/11/13 | 1 | 97.70 | 0 | 0.00 | 97.70 | 1 | 12,579 | 0.01% |
|
| 2018/11/12 | 2 | 109.00 | 2 | 107.25 | 108.50 | 0 | 12,658 | 0.00% |
|
| 2018/11/09 | 3 | 111.33 | 3 | 113.00 | 113.50 | 0 | 12,623 | 0.00% |
|
| 2018/11/08 | 1 | 120.00 | 2 | 121.75 | 113.50 | -1 | 12,628 | -0.01% |
|
| 2018/11/07 | 4 | 115.88 | 6 | 115.08 | 117.00 | -2 | 12,431 | -0.02% |
|
| 2018/11/06 | 8 | 113.06 | 6 | 113.25 | 109.50 | 2 | 12,296 | 0.02% |
|
| 2018/11/05 | 13 | 114.15 | 16 | 113.44 | 121.50 | -3 | 12,065 | -0.02% |
|
| 2018/11/02 | 4 | 110.75 | 5 | 109.10 | 110.50 | -1 | 11,790 | -0.01% |
|
| 2018/11/01 | 2 | 104.50 | 2 | 101.15 | 104.50 | 0 | 11,553 | 0.00% |
|
| 2018/10/31 | 1 | 96.70 | 2 | 96.90 | 95.00 | -1 | 11,393 | -0.01% |
|
| 2018/10/30 | 7 | 90.97 | 6 | 90.08 | 90.00 | 1 | 11,235 | 0.01% |
|
| 2018/10/29 | 1 | 91.00 | 0 | 0.00 | 91.60 | 1 | 11,178 | 0.01% |
|
| 2018/10/26 | 65 | 88.00 | 67 | 90.37 | 88.00 | -2 | 11,006 | -0.02% |
|
| 2018/10/25 | 0 | 0.00 | 9 | 90.56 | 95.20 | -9 | 10,771 | -0.08% |
|
| 2018/10/24 | 18 | 98.11 | 0 | 0.00 | 97.20 | 18 | 10,657 | 0.17% |
|
| 2018/10/23 | 6 | 113.75 | 23 | 109.43 | 108.00 | -17 | 10,437 | -0.16% |
|
| 2018/10/22 | 0 | 0.00 | 5 | 119.50 | 120.00 | -5 | 10,230 | -0.05% |
|
| 2018/10/19 | 11 | 119.09 | 16 | 114.28 | 120.50 | -5 | 10,509 | -0.05% |
|
| 2018/10/18 | 23 | 117.87 | 13 | 116.92 | 116.00 | 10 | 11,083 | 0.09% |
|
| 2018/10/16 | 10 | 122.00 | 0 | 0.00 | 116.50 | 10 | 10,808 | 0.09% |
|
| 2018/10/15 | 11 | 123.05 | 11 | 119.18 | 125.00 | 0 | 10,732 | 0.00% |
|
| 2018/10/12 | 3 | 119.17 | 3 | 113.00 | 119.00 | 0 | 10,562 | 0.00% |
|
| 2018/10/11 | 1 | 96.30 | 4 | 102.48 | 109.00 | -3 | 10,393 | -0.03% |
|
| 2018/10/09 | 0 | 0.00 | 20 | 108.00 | 107.00 | -20 | 10,149 | -0.20% |
|
| 2018/10/05 | 0 | 0.00 | 53 | 123.16 | 119.00 | -53 | 10,126 | -0.52% |
|
| 2018/10/04 | 12 | 132.50 | 15 | 132.47 | 132.00 | -3 | 10,030 | -0.03% |
|
| 2018/10/03 | 58 | 137.42 | 0 | 0.00 | 134.50 | 58 | 10,065 | 0.58% |
|
| 2018/10/02 | 3 | 139.00 | 52 | 138.52 | 138.00 | -49 | 10,057 | -0.49% |
|
| 2018/10/01 | 0 | 0.00 | 1 | 138.50 | 140.00 | -1 | 10,039 | -0.01% |
|
| 2018/09/28 | 23 | 134.50 | 0 | 0.00 | 134.50 | 23 | 10,031 | 0.23% |
|
| 2018/09/27 | 31 | 133.00 | 0 | 0.00 | 133.00 | 31 | 9,983 | 0.31% |
|
| 2018/09/25 | 1 | 134.00 | 0 | 0.00 | 133.50 | 1 | 9,985 | 0.01% |
|
| 2018/09/19 | 2 | 136.00 | 0 | 0.00 | 133.50 | 2 | 9,449 | 0.02% |
|
| 2018/09/14 | 2 | 131.75 | 2 | 133.50 | 138.50 | 0 | 9,021 | 0.00% |
|
| 2018/09/13 | 3 | 137.50 | 0 | 0.00 | 136.00 | 3 | 8,593 | 0.03% |
|
| 2018/09/12 | 1 | 143.50 | 110 | 144.09 | 143.50 | -109 | 8,338 | -1.31% |
大賣/鉅額交易
|
| 2018/09/11 | 20 | 158.50 | 2 | 160.75 | 159.00 | 18 | 8,200 | 0.22% |
|
| 2018/09/10 | 1 | 155.50 | 11 | 157.77 | 155.50 | -10 | 8,100 | -0.12% |
|
| 2018/09/07 | 1 | 171.50 | 0 | 0.00 | 172.50 | 1 | 7,982 | 0.01% |
|
| 2018/09/06 | 0 | 0.00 | 1 | 184.00 | 183.00 | -1 | 7,840 | -0.01% |
|
| 2018/09/05 | 33 | 187.24 | 32 | 189.84 | 187.00 | 1 | 7,694 | 0.01% |
|
| 2018/09/04 | 0 | 0.00 | 2 | 177.00 | 177.00 | -2 | 7,238 | -0.03% |
|
| 2018/08/29 | 0 | 0.00 | 4 | 162.75 | 161.00 | -4 | 7,211 | -0.06% |
|
| 2018/08/28 | 0 | 0.00 | 1 | 165.50 | 161.00 | -1 | 7,219 | -0.01% |
|
| 2018/08/24 | 0 | 0.00 | 10 | 158.00 | 162.00 | -10 | 7,176 | -0.14% |
|
| 2018/08/22 | 11 | 165.77 | 12 | 162.83 | 162.50 | -1 | 7,268 | -0.01% |
|
| 2018/08/21 | 30 | 156.50 | 20 | 158.00 | 158.50 | 10 | 7,117 | 0.14% |
|
| 2018/08/20 | 0 | 0.00 | 1 | 149.50 | 151.00 | -1 | 7,064 | -0.01% |
|
| 2018/08/17 | 1 | 147.00 | 5 | 149.30 | 146.50 | -4 | 6,996 | -0.06% |
|
| 2018/08/16 | 16 | 136.56 | 1 | 138.00 | 144.00 | 15 | 6,930 | 0.22% |
|
| 2018/08/15 | 1 | 147.00 | 16 | 146.50 | 145.50 | -15 | 6,820 | -0.22% |
|
| 2018/08/14 | 0 | 0.00 | 1 | 157.00 | 156.00 | -1 | 6,756 | -0.01% |
|
| 2018/08/13 | 1 | 150.00 | 6 | 159.67 | 153.50 | -5 | 6,797 | -0.07% |
|
| 2018/08/10 | 2 | 165.75 | 1 | 163.50 | 165.00 | 1 | 6,750 | 0.01% |
|
| 2018/08/09 | 1 | 164.50 | 0 | 0.00 | 165.00 | 1 | 6,737 | 0.01% |
|
| 2018/08/08 | 5 | 170.00 | 1 | 173.50 | 169.00 | 4 | 6,766 | 0.06% |
|
| 2018/08/07 | 1 | 168.50 | 0 | 0.00 | 170.50 | 1 | 6,795 | 0.01% |
|
| 2018/08/06 | 0 | 0.00 | 1 | 163.00 | 165.00 | -1 | 6,891 | -0.01% |
|
| 2018/08/03 | 4 | 162.00 | 1 | 159.50 | 162.00 | 3 | 6,882 | 0.04% |
|
| 2018/07/31 | 1 | 150.00 | 0 | 0.00 | 148.00 | 1 | 6,786 | 0.01% |
|
| 2018/07/30 | 1 | 145.00 | 1 | 148.00 | 146.00 | 0 | 6,718 | 0.00% |
|
| 2018/07/27 | 0 | 0.00 | 6 | 160.50 | 161.00 | -6 | 6,580 | -0.09% |
|
| 2018/07/26 | 3 | 166.83 | 2 | 168.00 | 166.00 | 1 | 6,546 | 0.02% |
|
| 2018/07/25 | 14 | 169.86 | 22 | 170.23 | 165.00 | -8 | 6,133 | -0.13% |
|
| 2018/07/23 | 0 | 0.00 | 15 | 202.50 | 202.50 | -15 | 5,335 | -0.28% |
|
| 2018/07/20 | 29 | 225.38 | 1 | 236.00 | 225.00 | 28 | 5,591 | 0.50% |
|
| 2018/07/19 | 0 | 0.00 | 3 | 227.67 | 229.50 | -3 | 5,767 | -0.05% |
|
| 2018/07/18 | 7 | 224.79 | 3 | 224.50 | 222.00 | 4 | 5,691 | 0.07% |
|
| 2018/07/17 | 4 | 235.88 | 1 | 233.50 | 228.50 | 3 | 5,695 | 0.05% |
|
| 2018/07/16 | 0 | 0.00 | 2 | 239.00 | 239.00 | -2 | 5,621 | -0.04% |
|
| 2018/07/13 | 27 | 237.20 | 65 | 232.62 | 241.00 | -38 | 5,534 | -0.69% |
|
| 2018/07/12 | 36 | 220.43 | 0 | 0.00 | 221.00 | 36 | 5,439 | 0.66% |
|
| 2018/07/11 | 0 | 0.00 | 1 | 208.50 | 215.00 | -1 | 5,479 | -0.02% |
|
| 2018/07/10 | 0 | 0.00 | 4 | 201.00 | 207.50 | -4 | 5,510 | -0.07% |
|
| 2018/07/09 | 3 | 198.33 | 1 | 197.00 | 196.50 | 2 | 5,570 | 0.04% |
|
| 2018/07/06 | 2 | 199.25 | 3 | 203.50 | 202.50 | -1 | 5,543 | -0.02% |
|
| 2018/07/05 | 2 | 199.50 | 13 | 203.46 | 200.50 | -11 | 5,499 | -0.20% |
|
| 2018/07/04 | 10 | 198.75 | 1 | 193.50 | 199.50 | 9 | 5,465 | 0.16% |
|
| 2018/07/03 | 5 | 200.10 | 0 | 0.00 | 194.50 | 5 | 5,445 | 0.09% |
|
| 2018/07/02 | 0 | 0.00 | 1 | 218.50 | 217.00 | -1 | 5,376 | -0.02% |
|
| 2018/06/29 | 1 | 220.00 | 0 | 0.00 | 219.50 | 1 | 5,384 | 0.02% |
|
| 2018/06/28 | 0 | 0.00 | 1 | 221.00 | 216.00 | -1 | 5,355 | -0.02% |
|
| 2018/06/27 | 3 | 224.17 | 0 | 0.00 | 219.50 | 3 | 5,370 | 0.06% |
|
| 2018/06/26 | 0 | 0.00 | 1 | 215.00 | 228.00 | -1 | 5,397 | -0.02% |
|
| 2018/06/25 | 4 | 226.13 | 1 | 220.00 | 220.00 | 3 | 5,449 | 0.06% |
|
| 2018/06/22 | 2 | 233.50 | 1 | 237.00 | 233.00 | 1 | 5,465 | 0.02% |
|
| 2018/06/20 | 2 | 228.75 | 0 | 0.00 | 238.00 | 2 | 5,581 | 0.04% |
|
| 2018/06/19 | 0 | 0.00 | 4 | 237.50 | 236.00 | -4 | 5,585 | -0.07% |
|
| 2018/06/15 | 0 | 0.00 | 1 | 250.00 | 245.50 | -1 | 5,595 | -0.02% |
|
| 2018/06/14 | 2 | 240.00 | 0 | 0.00 | 241.50 | 2 | 5,617 | 0.04% |
|
| 2018/06/13 | 2 | 247.50 | 0 | 0.00 | 244.50 | 2 | 5,659 | 0.04% |
|
| 2018/06/12 | 2 | 247.25 | 2 | 250.50 | 247.00 | 0 | 5,734 | 0.00% |
|
| 2018/06/11 | 4 | 242.75 | 0 | 0.00 | 242.50 | 4 | 5,828 | 0.07% |
|
| 2018/06/08 | 2 | 252.00 | 2 | 249.50 | 251.00 | 0 | 5,864 | 0.00% |
|
| 2018/06/07 | 0 | 0.00 | 3 | 273.50 | 269.50 | -3 | 6,026 | -0.05% |
|
| 2018/06/06 | 1 | 271.00 | 4 | 270.38 | 273.00 | -3 | 6,164 | -0.05% |
|
| 2018/06/04 | 0 | 0.00 | 1 | 262.00 | 263.50 | -1 | 6,255 | -0.02% |
|
| 2018/06/01 | 1 | 250.00 | 0 | 0.00 | 251.50 | 1 | 6,236 | 0.02% |
|
| 2018/05/31 | 2 | 243.00 | 4 | 244.75 | 243.50 | -2 | 6,277 | -0.03% |
|
| 2018/05/30 | 6 | 253.50 | 0 | 0.00 | 248.00 | 6 | 6,181 | 0.10% |
|
| 2018/05/29 | 1 | 270.50 | 0 | 0.00 | 268.50 | 1 | 6,082 | 0.02% |
|
| 2018/05/24 | 1 | 274.50 | 33 | 274.56 | 273.50 | -32 | 6,193 | -0.52% |
|
| 2018/05/23 | 32 | 271.59 | 0 | 0.00 | 271.50 | 32 | 6,232 | 0.51% |
|
| 2018/05/22 | 63 | 279.17 | 65 | 275.15 | 274.00 | -2 | 6,319 | -0.03% |
|
| 2018/05/21 | 0 | 0.00 | 1 | 275.00 | 268.50 | -1 | 6,363 | -0.02% |
|
| 2018/05/18 | 1 | 260.50 | 0 | 0.00 | 257.00 | 1 | 6,358 | 0.02% |
|
| 2018/05/15 | 4 | 271.63 | 2 | 273.50 | 269.00 | 2 | 6,644 | 0.03% |
|
| 2018/05/14 | 100 | 278.00 | 186 | 276.34 | 286.50 | -86 | 6,681 | -1.29% |
大賣/
|
| 2018/05/11 | 80 | 262.21 | 0 | 0.00 | 263.00 | 80 | 6,557 | 1.22% |
|
| 2018/05/10 | 3 | 257.00 | 2 | 253.50 | 257.00 | 1 | 6,655 | 0.02% |
|
| 2018/05/07 | 0 | 0.00 | 8 | 230.00 | 230.00 | -8 | 6,956 | -0.11% |
|
| 2018/05/03 | 8 | 237.88 | 0 | 0.00 | 232.00 | 8 | 7,172 | 0.11% |
|
| 2018/04/27 | 2 | 219.25 | 2 | 222.00 | 222.50 | 0 | 7,569 | 0.00% |
|
| 2018/04/26 | 2 | 218.00 | 5 | 220.50 | 218.00 | -3 | 7,697 | -0.04% |
|
| 2018/04/25 | 6 | 232.92 | 4 | 229.75 | 231.00 | 2 | 7,572 | 0.03% |
|
| 2018/04/24 | 0 | 0.00 | 3 | 254.50 | 254.50 | -3 | 7,352 | -0.04% |
|
| 2018/04/23 | 11 | 283.86 | 2 | 286.25 | 282.50 | 9 | 7,457 | 0.12% |
|
| 2018/04/20 | 4 | 301.38 | 0 | 0.00 | 297.50 | 4 | 7,500 | 0.05% |
|
| 2018/04/19 | 0 | 0.00 | 2 | 310.50 | 312.00 | -2 | 7,684 | -0.03% |
|
| 2018/04/18 | 5 | 300.60 | 2 | 304.00 | 306.00 | 3 | 7,953 | 0.04% |
|
| 2018/04/17 | 1 | 322.50 | 160 | 318.32 | 311.50 | -159 | 7,957 | -2.00% |
大賣/鉅額交易
|
| 2018/04/16 | 116 | 329.63 | 15 | 327.00 | 331.00 | 101 | 8,085 | 1.25% |
大買/鉅額交易
|
| 2018/04/13 | 60 | 318.50 | 5 | 319.00 | 318.50 | 55 | 8,134 | 0.68% |
|
| 2018/04/10 | 1 | 308.50 | 0 | 0.00 | 306.00 | 1 | 8,247 | 0.01% |
|
| 2018/04/09 | 1 | 308.50 | 0 | 0.00 | 305.50 | 1 | 8,381 | 0.01% |
|
| 2018/04/03 | 1 | 306.50 | 0 | 0.00 | 308.00 | 1 | 8,408 | 0.01% |
|
| 2018/04/02 | 1 | 315.00 | 0 | 0.00 | 310.50 | 1 | 8,435 | 0.01% |
|
| 2018/03/30 | 0 | 0.00 | 2 | 320.00 | 314.00 | -2 | 8,593 | -0.02% |
|
| 2018/03/28 | 62 | 317.79 | 59 | 319.37 | 308.00 | 3 | 8,665 | 0.03% |
|
| 2018/03/27 | 0 | 0.00 | 1 | 315.00 | 313.00 | -1 | 8,632 | -0.01% |
|
| 2018/03/26 | 1 | 298.50 | 0 | 0.00 | 302.00 | 1 | 8,615 | 0.01% |
|
| 2018/03/23 | 2 | 300.00 | 2 | 300.00 | 295.00 | 0 | 8,722 | 0.00% |
|
| 2018/03/22 | 1 | 305.50 | 0 | 0.00 | 305.00 | 1 | 8,841 | 0.01% |
|
| 2018/03/20 | 1 | 303.00 | 2 | 305.50 | 315.00 | -1 | 9,121 | -0.01% |
|
| 2018/03/19 | 3 | 313.00 | 2 | 319.25 | 311.00 | 1 | 9,411 | 0.01% |
|
| 2018/03/16 | 1 | 317.00 | 0 | 0.00 | 315.00 | 1 | 9,524 | 0.01% |
|
| 2018/03/15 | 0 | 0.00 | 7 | 319.29 | 321.50 | -7 | 9,732 | -0.07% |
|
| 2018/03/14 | 7 | 312.14 | 17 | 315.15 | 309.50 | -10 | 9,709 | -0.10% |
|
| 2018/03/13 | 22 | 314.32 | 2 | 309.75 | 315.50 | 20 | 9,762 | 0.20% |
|
| 2018/03/12 | 2 | 290.00 | 6 | 289.50 | 297.00 | -4 | 9,644 | -0.04% |
|
| 2018/03/09 | 0 | 0.00 | 10 | 274.50 | 270.00 | -10 | 9,732 | -0.10% |
|
| 2018/03/08 | 10 | 275.00 | 3 | 269.33 | 272.50 | 7 | 9,865 | 0.07% |
|
| 2018/03/07 | 0 | 0.00 | 2 | 264.25 | 265.00 | -2 | 9,809 | -0.02% |
|
| 2018/03/05 | 1 | 260.50 | 0 | 0.00 | 250.50 | 1 | 10,400 | 0.01% |
|
| 2018/03/01 | 0 | 0.00 | 1 | 269.50 | 270.00 | -1 | 10,555 | -0.01% |
|
| 2018/02/27 | 5 | 274.50 | 6 | 272.33 | 268.50 | -1 | 10,655 | -0.01% |
|
| 2018/02/26 | 0 | 0.00 | 1 | 267.50 | 268.00 | -1 | 10,686 | -0.01% |
|
| 2018/02/23 | 3 | 262.50 | 0 | 0.00 | 262.50 | 3 | 10,717 | 0.03% |
|
| 2018/02/22 | 1 | 258.50 | 1 | 259.50 | 256.50 | 0 | 10,835 | 0.00% |
|
| 2018/02/21 | 0 | 0.00 | 1 | 254.00 | 256.00 | -1 | 10,886 | -0.01% |
|
| 2018/02/09 | 1 | 225.50 | 1 | 236.00 | 249.50 | 0 | 11,078 | 0.00% |
|
| 2018/02/08 | 1 | 246.50 | 9 | 234.50 | 238.00 | -8 | 11,004 | -0.07% |
|
| 2018/02/07 | 12 | 247.33 | 11 | 252.14 | 242.50 | 1 | 10,967 | 0.01% |
|
| 2018/02/05 | 0 | 0.00 | 1 | 255.50 | 256.50 | -1 | 10,879 | -0.01% |
|
| 2018/02/02 | 0 | 0.00 | 4 | 263.88 | 263.00 | -4 | 10,909 | -0.04% |
|
| 2018/02/01 | 21 | 260.19 | 20 | 259.50 | 258.50 | 1 | 10,886 | 0.01% |
|
| 2018/01/31 | 18 | 257.31 | 15 | 258.50 | 261.00 | 3 | 10,866 | 0.03% |
|
| 2018/01/30 | 0 | 0.00 | 1 | 259.00 | 252.00 | -1 | 10,866 | -0.01% |
|
| 2018/01/29 | 5 | 246.00 | 5 | 241.50 | 252.00 | 0 | 10,798 | 0.00% |
|
| 2018/01/26 | 2 | 239.25 | 17 | 239.03 | 239.50 | -15 | 10,843 | -0.14% |
|
| 2018/01/25 | 1 | 244.00 | 0 | 0.00 | 240.00 | 1 | 10,798 | 0.01% |
|
| 2018/01/23 | 10 | 257.25 | 105 | 260.75 | 255.00 | -95 | 10,753 | -0.88% |
大賣/
|
| 2018/01/22 | 135 | 269.47 | 39 | 262.26 | 269.50 | 96 | 10,826 | 0.89% |
大買/
|
| 2018/01/19 | 0 | 0.00 | 1 | 260.50 | 259.50 | -1 | 10,818 | -0.01% |
|
| 2018/01/18 | 3 | 274.67 | 2 | 276.50 | 272.50 | 1 | 10,773 | 0.01% |
|
| 2018/01/16 | 11 | 270.59 | 9 | 271.67 | 269.00 | 2 | 10,768 | 0.02% |
|
| 2018/01/15 | 2 | 252.75 | 9 | 256.39 | 265.00 | -7 | 10,666 | -0.07% |
|
| 2018/01/12 | 27 | 263.24 | 20 | 262.00 | 252.50 | 7 | 10,467 | 0.07% |
|
| 2018/01/11 | 7 | 271.43 | 0 | 0.00 | 269.00 | 7 | 10,245 | 0.07% |
|
| 2018/01/10 | 61 | 273.34 | 91 | 273.25 | 270.00 | -30 | 10,133 | -0.30% |
|
| 2018/01/09 | 2 | 281.75 | 5 | 290.50 | 280.00 | -3 | 10,013 | -0.03% |
|
| 2018/01/08 | 10 | 303.30 | 0 | 0.00 | 299.00 | 10 | 9,879 | 0.10% |
|
| 2018/01/05 | 1 | 312.00 | 0 | 0.00 | 303.00 | 1 | 9,898 | 0.01% |
|
| 2018/01/04 | 1 | 305.00 | 1 | 304.00 | 303.50 | 0 | 9,955 | 0.00% |
|
| 2018/01/03 | 20 | 297.50 | 41 | 292.65 | 304.00 | -21 | 9,950 | -0.21% |
|
| 2018/01/02 | 22 | 280.73 | 0 | 0.00 | 283.00 | 22 | 9,872 | 0.22% |
|