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
華南永昌-中正 券商分點個股進出
華南永昌-中正 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
|
| 2024/05/08 | 1 | 142.00 | 0 | 0.00 | 141.50 | 1 | 3,283 | 0.03% |
|
| 2024/05/07 | 1 | 141.00 | 0.8 | 142.00 | 141.00 | 0.2 | 3,315 | 0.01% |
|
| 2024/05/06 | 1.1 | 142.59 | 0.3 | 143.00 | 142.50 | 0.8 | 3,337 | 0.03% |
|
| 2024/05/03 | 1.1 | 143.57 | 0 | 0.00 | 143.50 | 1.1 | 3,349 | 0.03% |
|
| 2024/05/02 | 0 | 0.00 | 0.3 | 146.00 | 143.50 | -0.3 | 3,355 | -0.01% |
|
| 2024/04/30 | 0.1 | 147.83 | 0.4 | 147.50 | 146.00 | -0.3 | 3,387 | -0.01% |
|
| 2024/04/29 | 0.1 | 146.00 | 1 | 144.00 | 145.00 | -0.9 | 3,355 | -0.03% |
|
| 2024/04/26 | 1 | 142.50 | 0.5 | 143.18 | 142.50 | 0.5 | 3,319 | 0.02% |
|
| 2024/04/24 | 0 | 0.00 | 2 | 143.65 | 145.00 | -2 | 3,330 | -0.06% |
|
| 2024/04/23 | 2 | 138.50 | 1.7 | 139.41 | 140.00 | 0.3 | 3,352 | 0.01% |
|
| 2024/04/22 | 1 | 137.00 | 0 | 0.00 | 137.00 | 1 | 3,364 | 0.03% |
|
| 2024/04/19 | 1.2 | 138.67 | 4 | 140.88 | 140.00 | -2.8 | 3,365 | -0.08% |
|
| 2024/04/17 | 0 | 0.00 | 0.6 | 144.34 | 143.50 | -0.6 | 3,315 | -0.02% |
|
| 2024/04/16 | 1.2 | 143.17 | 0.1 | 143.50 | 143.00 | 1.1 | 3,304 | 0.03% |
|
| 2024/04/15 | 1 | 147.00 | 0.6 | 147.50 | 147.00 | 0.4 | 3,283 | 0.01% |
|
| 2024/04/11 | 0 | 154.00 | 1 | 152.50 | 154.50 | -1 | 3,291 | -0.03% |
|
| 2024/04/10 | 0 | 153.50 | 1.5 | 152.54 | 153.50 | -1.5 | 3,328 | -0.04% |
|
| 2024/04/09 | 7 | 144.00 | 12.1 | 146.65 | 148.50 | -5.1 | 3,360 | -0.15% |
|
| 2024/04/08 | 1.1 | 143.55 | 0.3 | 144.00 | 143.50 | 0.8 | 3,327 | 0.02% |
|
| 2024/04/03 | 2 | 147.25 | 2 | 148.00 | 147.50 | 0 | 3,286 | 0.00% |
|
| 2024/04/02 | 0.1 | 148.00 | 1 | 148.50 | 149.00 | -0.9 | 3,290 | -0.03% |
|
| 2024/04/01 | 0 | 148.50 | 2.5 | 147.86 | 148.00 | -2.5 | 3,291 | -0.08% |
|
| 2024/03/29 | 1 | 146.00 | 10.5 | 146.04 | 146.00 | -9.5 | 3,290 | -0.29% |
|
| 2024/03/28 | 3.1 | 146.16 | 1.7 | 146.47 | 145.50 | 1.3 | 3,312 | 0.04% |
|
| 2024/03/27 | 2.1 | 147.02 | 0.8 | 148.11 | 147.00 | 1.3 | 3,315 | 0.04% |
|
| 2024/03/26 | 1.5 | 150.83 | 4 | 151.75 | 149.00 | -2.5 | 3,324 | -0.08% |
|
| 2024/03/25 | 1.2 | 154.83 | 0.2 | 154.72 | 153.50 | 1 | 3,337 | 0.03% |
|
| 2024/03/22 | 1.1 | 152.96 | 1.4 | 152.64 | 153.50 | -0.3 | 3,451 | -0.01% |
|
| 2024/03/21 | 7.3 | 153.66 | 1.1 | 153.56 | 154.50 | 6.2 | 3,496 | 0.18% |
|
| 2024/03/20 | 1.2 | 153.17 | 0.1 | 154.00 | 153.00 | 1.1 | 3,576 | 0.03% |
|
| 2024/03/19 | 1 | 155.02 | 13.1 | 156.25 | 157.00 | -12 | 3,580 | -0.34% |
|
| 2024/03/18 | 0 | 0.00 | 1.1 | 147.55 | 149.00 | -1.1 | 3,510 | -0.03% |
|
| 2024/03/15 | 2.3 | 144.73 | 3.3 | 145.16 | 145.50 | -1.1 | 3,527 | -0.03% |
|
| 2024/03/14 | 3 | 145.50 | 1.3 | 146.52 | 145.50 | 1.7 | 3,504 | 0.05% |
|
| 2024/03/13 | 4.2 | 148.86 | 1.3 | 148.08 | 147.50 | 2.9 | 3,524 | 0.08% |
|
| 2024/03/12 | 5.1 | 150.04 | 0 | 0.00 | 153.00 | 5.1 | 3,528 | 0.14% |
|
| 2024/03/11 | 2 | 153.00 | 35.9 | 153.70 | 153.00 | -33.9 | 3,532 | -0.96% |
|
| 2024/03/08 | 7.1 | 157.32 | 1.1 | 158.67 | 153.00 | 6 | 3,645 | 0.17% |
|
| 2024/03/07 | 30.1 | 157.00 | 9 | 158.33 | 156.50 | 21.1 | 3,738 | 0.56% |
|
| 2024/03/06 | 2 | 153.00 | 0.2 | 153.00 | 152.50 | 1.8 | 3,665 | 0.05% |
|
| 2024/03/05 | 1 | 156.00 | 0 | 0.00 | 155.00 | 1 | 3,851 | 0.03% |
|
| 2024/03/04 | 0 | 0.00 | 2 | 156.75 | 156.00 | -2 | 3,876 | -0.05% |
|
| 2024/03/01 | 2 | 155.75 | 3.6 | 155.58 | 155.50 | -1.6 | 3,952 | -0.04% |
|
| 2024/02/29 | 1.1 | 152.98 | 0.1 | 153.00 | 152.00 | 1 | 4,142 | 0.02% |
|
| 2024/02/27 | 3 | 152.33 | 3 | 153.03 | 152.00 | 0 | 4,486 | 0.00% |
|
| 2024/02/26 | 1 | 157.00 | 5.3 | 157.99 | 157.00 | -4.3 | 4,737 | -0.09% |
|
| 2024/02/23 | 2 | 159.50 | 0.7 | 158.50 | 158.00 | 1.3 | 4,751 | 0.03% |
|
| 2024/02/22 | 3 | 161.50 | 1 | 162.50 | 162.50 | 2 | 4,741 | 0.04% |
|
| 2024/02/21 | 1 | 162.50 | 0 | 0.00 | 161.00 | 1 | 4,732 | 0.02% |
|
| 2024/02/20 | 1 | 160.00 | 1 | 161.00 | 161.00 | 0 | 4,712 | 0.00% |
|
| 2024/02/19 | 6 | 161.00 | 3.1 | 163.43 | 160.50 | 2.9 | 4,675 | 0.06% |
|
| 2024/02/16 | 0 | 0.00 | 1 | 157.50 | 157.50 | -1 | 4,620 | -0.02% |
|
| 2024/02/15 | 2 | 157.50 | 0.9 | 157.00 | 156.00 | 1.1 | 4,683 | 0.02% |
|
| 2024/02/05 | 2 | 159.75 | 3 | 159.50 | 159.50 | -1 | 4,758 | -0.02% |
|
| 2024/02/02 | 0 | 0.00 | 2 | 155.51 | 158.50 | -2 | 4,806 | -0.04% |
|
| 2024/02/01 | 1 | 152.50 | 0.2 | 153.50 | 152.50 | 0.8 | 4,827 | 0.02% |
|
| 2024/01/31 | 0 | 0.00 | 0.1 | 156.50 | 155.00 | -0.1 | 4,873 | 0.00% |
|
| 2024/01/29 | 0 | 0.00 | 0 | 156.50 | 155.50 | 0 | 5,030 | 0.00% |
|
| 2024/01/26 | 0 | 0.00 | 0.4 | 153.36 | 154.50 | -0.4 | 5,231 | -0.01% |
|
| 2024/01/25 | 1 | 151.00 | 0.4 | 152.00 | 151.00 | 0.6 | 5,359 | 0.01% |
|
| 2024/01/23 | 0 | 0.00 | 1 | 150.50 | 151.00 | -1 | 6,409 | -0.02% |
|
| 2024/01/22 | 4 | 149.75 | 0 | 0.00 | 151.00 | 4 | 6,477 | 0.06% |
|
| 2024/01/17 | 3 | 146.67 | 1 | 147.50 | 146.00 | 2 | 6,639 | 0.03% |
|
| 2024/01/12 | 0 | 0.00 | 4.2 | 151.03 | 151.00 | -4.2 | 6,674 | -0.06% |
|
| 2024/01/11 | 2 | 150.00 | 1 | 150.50 | 150.50 | 1 | 6,724 | 0.01% |
|
| 2024/01/10 | 1 | 149.00 | 0 | 0.00 | 148.00 | 1 | 6,775 | 0.01% |
|
| 2024/01/09 | 5 | 149.80 | 0.8 | 150.00 | 149.00 | 4.2 | 6,851 | 0.06% |
|
| 2024/01/08 | 0 | 152.50 | 0.4 | 152.75 | 149.50 | -0.4 | 6,929 | -0.01% |
|
| 2024/01/04 | 2.1 | 145.56 | 0.9 | 147.00 | 146.00 | 1.2 | 6,933 | 0.02% |
|
| 2024/01/03 | 2.1 | 148.50 | 1 | 149.00 | 148.00 | 1.1 | 6,875 | 0.02% |
|
| 2024/01/02 | 1 | 156.00 | 0.4 | 156.99 | 156.00 | 0.6 | 6,836 | 0.01% |
|
| 2023/12/29 | 0.1 | 158.50 | 0.7 | 159.23 | 159.00 | -0.6 | 6,862 | -0.01% |
|
| 2023/12/28 | 1 | 157.50 | 0.5 | 158.10 | 157.50 | 0.5 | 6,899 | 0.01% |
|
| 2023/12/27 | 0.1 | 158.00 | 0 | 0.00 | 159.50 | 0.1 | 6,930 | 0.00% |
|
| 2023/12/25 | 2 | 158.00 | 2 | 157.25 | 157.50 | 0 | 7,028 | 0.00% |
|
| 2023/12/22 | 1 | 155.00 | 0 | 0.00 | 154.50 | 1 | 7,032 | 0.01% |
|
| 2023/12/21 | 2 | 152.25 | 1 | 151.00 | 152.00 | 1 | 7,027 | 0.01% |
|
| 2023/12/20 | 2 | 153.75 | 1.1 | 155.48 | 153.50 | 1 | 6,999 | 0.01% |
|
| 2023/12/19 | 5.2 | 155.00 | 4 | 156.59 | 153.50 | 1.3 | 6,969 | 0.02% |
|
| 2023/12/18 | 1.2 | 162.42 | 2.8 | 162.82 | 161.50 | -1.6 | 6,880 | -0.02% |
|
| 2023/12/15 | 1 | 169.00 | 2.2 | 169.77 | 170.00 | -1.2 | 6,817 | -0.02% |
|
| 2023/12/14 | 2 | 170.50 | 0 | 0.00 | 169.00 | 2 | 6,756 | 0.03% |
|
| 2023/12/13 | 0 | 0.00 | 1 | 167.00 | 167.00 | -1 | 6,777 | -0.01% |
|
| 2023/12/12 | 0 | 0.00 | 1 | 168.00 | 167.00 | -1 | 6,836 | -0.01% |
|
| 2023/12/11 | 1 | 167.50 | 1 | 166.00 | 166.00 | 0 | 6,823 | 0.00% |
|
| 2023/12/08 | 1 | 169.50 | 1 | 169.50 | 167.50 | 0 | 6,802 | 0.00% |
|
| 2023/12/07 | 3.1 | 168.00 | 2 | 168.25 | 166.00 | 1.1 | 6,782 | 0.02% |
|
| 2023/12/06 | 3 | 170.33 | 2 | 170.50 | 170.00 | 1 | 6,750 | 0.01% |
|
| 2023/12/05 | 3 | 170.99 | 5.5 | 172.69 | 171.50 | -2.5 | 6,759 | -0.04% |
|
| 2023/12/04 | 10 | 173.15 | 38 | 174.09 | 169.50 | -28 | 6,704 | -0.42% |
|
| 2023/12/01 | 7.3 | 168.69 | 5 | 167.90 | 167.50 | 2.3 | 6,587 | 0.03% |
|
| 2023/11/30 | 6.2 | 169.23 | 9 | 170.83 | 172.00 | -2.8 | 6,610 | -0.04% |
|
| 2023/11/29 | 3.1 | 165.65 | 2 | 165.50 | 168.00 | 1.1 | 6,503 | 0.02% |
|
| 2023/11/28 | 1 | 157.50 | 4 | 161.38 | 163.50 | -3 | 6,526 | -0.05% |
|
| 2023/11/27 | 15 | 162.60 | 12 | 160.21 | 157.00 | 3 | 6,965 | 0.04% |
|
| 2023/11/24 | 8.5 | 163.21 | 68 | 158.68 | 167.00 | -59.5 | 6,829 | -0.87% |
|
| 2023/11/22 | 201 | 153.48 | 5 | 151.20 | 151.50 | 196 | 6,247 | 3.14% |
大買/鉅額交易
|
| 2023/11/21 | 117 | 152.49 | 2 | 153.00 | 153.00 | 115 | 6,253 | 1.84% |
大買/鉅額交易
|
| 2023/11/20 | 22 | 153.93 | 1 | 153.50 | 152.00 | 21 | 6,277 | 0.33% |
|
| 2023/11/17 | 2 | 152.00 | 2 | 152.75 | 152.50 | 0 | 6,286 | 0.00% |
|
| 2023/11/16 | 1 | 153.50 | 2 | 154.75 | 153.50 | -1 | 6,303 | -0.02% |
|
| 2023/11/15 | 2 | 154.25 | 10.1 | 155.50 | 154.50 | -8.1 | 6,332 | -0.13% |
|
| 2023/11/14 | 4.1 | 151.87 | 5 | 152.30 | 154.00 | -0.9 | 6,304 | -0.01% |
|
| 2023/11/13 | 27 | 153.74 | 12 | 152.58 | 152.00 | 15 | 6,369 | 0.24% |
|
| 2023/11/10 | 6 | 152.50 | 14 | 154.89 | 156.50 | -8 | 6,263 | -0.13% |
|
| 2023/11/09 | 4 | 154.88 | 1 | 155.50 | 154.50 | 3 | 6,241 | 0.05% |
|
| 2023/11/07 | 7 | 153.64 | 5 | 155.30 | 153.00 | 2 | 6,276 | 0.03% |
|
| 2023/11/06 | 9 | 154.89 | 12 | 154.54 | 155.00 | -3 | 6,175 | -0.05% |
|
| 2023/11/03 | 17 | 154.71 | 17 | 151.50 | 150.50 | 0 | 6,090 | 0.00% |
|
| 2023/11/02 | 9 | 146.50 | 12 | 147.75 | 149.50 | -3 | 5,899 | -0.05% |
|
| 2023/11/01 | 13 | 147.88 | 11 | 148.59 | 147.00 | 2 | 5,764 | 0.03% |
|
| 2023/10/31 | 32.5 | 146.63 | 60.2 | 143.39 | 145.00 | -27.7 | 5,542 | -0.50% |
|
| 2023/10/30 | 0 | 0.00 | 3 | 140.00 | 140.00 | -3 | 4,808 | -0.06% |
|
| 2023/10/27 | 8 | 126.44 | 9 | 126.50 | 127.50 | -1 | 4,977 | -0.02% |
|
| 2023/10/26 | 8.1 | 123.07 | 7.1 | 122.12 | 121.00 | 1 | 4,942 | 0.02% |
|
| 2023/10/25 | 3.1 | 127.51 | 3.4 | 128.81 | 127.50 | -0.3 | 4,950 | -0.01% |
|
| 2023/10/24 | 4 | 125.38 | 4.3 | 126.51 | 127.00 | -0.3 | 4,970 | -0.01% |
|
| 2023/10/23 | 31.1 | 125.64 | 5 | 126.79 | 125.50 | 26.1 | 5,039 | 0.52% |
|
| 2023/10/20 | 11.1 | 127.14 | 8.4 | 126.78 | 126.50 | 2.7 | 5,102 | 0.05% |
|
| 2023/10/19 | 10 | 130.45 | 5 | 131.00 | 130.50 | 5 | 5,160 | 0.10% |
|
| 2023/10/18 | 6 | 136.42 | 7 | 136.00 | 134.00 | -1 | 5,171 | -0.02% |
|
| 2023/10/17 | 1 | 138.50 | 1 | 141.00 | 139.00 | 0 | 5,267 | 0.00% |
|
| 2023/10/16 | 5 | 138.10 | 6.3 | 137.68 | 138.00 | -1.3 | 5,362 | -0.02% |
|
| 2023/10/13 | 3 | 133.33 | 5 | 134.84 | 137.00 | -2 | 5,319 | -0.04% |
|
| 2023/10/12 | 1 | 133.50 | 2.5 | 134.14 | 134.50 | -1.5 | 5,329 | -0.03% |
|
| 2023/10/11 | 8.1 | 134.81 | 3 | 133.00 | 133.00 | 5.1 | 5,376 | 0.09% |
|
| 2023/10/06 | 4 | 134.75 | 2 | 137.50 | 134.50 | 2 | 5,465 | 0.04% |
|
| 2023/10/05 | 3 | 134.33 | 1 | 135.00 | 135.00 | 2 | 5,470 | 0.04% |
|
| 2023/10/04 | 3 | 133.33 | 6.7 | 133.98 | 134.50 | -3.7 | 5,497 | -0.07% |
|
| 2023/10/03 | 6 | 133.00 | 3.3 | 133.30 | 132.50 | 2.7 | 5,507 | 0.05% |
|
| 2023/10/02 | 1 | 131.00 | 2.2 | 133.95 | 134.50 | -1.2 | 5,573 | -0.02% |
|
| 2023/09/28 | 6.1 | 129.34 | 4.7 | 129.08 | 129.00 | 1.3 | 5,718 | 0.02% |
|
| 2023/09/27 | 5 | 130.40 | 6.4 | 131.99 | 130.50 | -1.4 | 5,746 | -0.02% |
|
| 2023/09/26 | 6 | 133.25 | 3.4 | 132.28 | 132.00 | 2.6 | 5,774 | 0.04% |
|
| 2023/09/25 | 5 | 135.60 | 2.9 | 135.85 | 135.50 | 2.2 | 5,790 | 0.04% |
|
| 2023/09/22 | 2 | 134.25 | 2.4 | 135.96 | 136.00 | -0.4 | 5,810 | -0.01% |
|
| 2023/09/21 | 7 | 136.36 | 3.6 | 135.45 | 135.00 | 3.4 | 5,844 | 0.06% |
|
| 2023/09/20 | 4 | 140.75 | 4.1 | 139.52 | 139.50 | -0.1 | 5,817 | 0.00% |
|
| 2023/09/19 | 9 | 141.78 | 8.7 | 140.21 | 140.00 | 0.3 | 5,830 | 0.01% |
|
| 2023/09/18 | 4.1 | 144.14 | 3 | 144.00 | 144.00 | 1.1 | 5,842 | 0.02% |
|
| 2023/09/15 | 0 | 0.00 | 3 | 144.67 | 145.50 | -3 | 5,838 | -0.05% |
|
| 2023/09/14 | 3 | 141.00 | 3.9 | 142.09 | 142.50 | -0.9 | 5,779 | -0.02% |
|
| 2023/09/13 | 5 | 139.20 | 4.1 | 138.91 | 139.00 | 0.9 | 5,784 | 0.02% |
|
| 2023/09/12 | 5 | 138.60 | 6.9 | 140.07 | 139.50 | -1.9 | 5,816 | -0.03% |
|
| 2023/09/11 | 11 | 139.18 | 12.2 | 139.02 | 137.50 | -1.2 | 5,875 | -0.02% |
|
| 2023/09/08 | 9.1 | 138.83 | 5.9 | 138.74 | 138.00 | 3.2 | 5,914 | 0.05% |
|
| 2023/09/07 | 6 | 144.42 | 2 | 143.88 | 143.00 | 4.1 | 5,929 | 0.07% |
|
| 2023/09/06 | 2 | 143.00 | 2 | 144.25 | 143.50 | 0 | 5,936 | 0.00% |
|
| 2023/09/05 | 7.1 | 143.21 | 3.2 | 143.06 | 143.00 | 3.9 | 5,980 | 0.06% |
|
| 2023/09/04 | 3.3 | 142.46 | 5.4 | 143.88 | 144.00 | -2 | 6,023 | -0.03% |
|
| 2023/09/01 | 3 | 139.50 | 0.9 | 142.31 | 140.50 | 2.1 | 6,125 | 0.03% |
|
| 2023/08/31 | 1.3 | 133.54 | 2.3 | 135.90 | 136.00 | -1 | 6,007 | -0.02% |
|
| 2023/08/30 | 10 | 134.50 | 3.4 | 135.44 | 134.00 | 6.6 | 5,511 | 0.12% |
|
| 2023/08/29 | 1 | 131.00 | 1.3 | 131.72 | 131.00 | -0.3 | 5,456 | -0.01% |
|
| 2023/08/28 | 2 | 129.50 | 1.6 | 131.32 | 129.50 | 0.4 | 5,422 | 0.01% |
|
| 2023/08/25 | 6.1 | 127.50 | 5.7 | 128.62 | 128.00 | 0.4 | 5,428 | 0.01% |
|
| 2023/08/24 | 34 | 128.97 | 3.3 | 129.32 | 129.50 | 30.7 | 5,412 | 0.57% |
|
| 2023/08/23 | 5.1 | 127.80 | 5.6 | 128.86 | 128.50 | -0.5 | 5,392 | -0.01% |
|
| 2023/08/22 | 8 | 129.31 | 7 | 128.57 | 128.50 | 1 | 5,365 | 0.02% |
|
| 2023/08/21 | 8.6 | 129.79 | 6.5 | 129.08 | 129.00 | 2.1 | 5,350 | 0.04% |
|
| 2023/08/18 | 4 | 131.25 | 5.2 | 132.13 | 132.00 | -1.2 | 5,331 | -0.02% |
|
| 2023/08/17 | 20 | 130.63 | 13.9 | 130.32 | 130.00 | 6.1 | 5,344 | 0.11% |
|
| 2023/08/16 | 5 | 133.40 | 15 | 134.39 | 135.50 | -10 | 5,261 | -0.19% |
|
| 2023/08/15 | 9 | 136.56 | 5.2 | 135.65 | 135.00 | 3.8 | 5,227 | 0.07% |
|
| 2023/08/14 | 2 | 138.50 | 2.5 | 139.00 | 138.50 | -0.5 | 5,183 | -0.01% |
|
| 2023/08/11 | 4 | 144.25 | 10 | 144.45 | 143.50 | -6 | 5,165 | -0.12% |
|
| 2023/08/10 | 0 | 0.00 | 2 | 149.00 | 150.50 | -2 | 5,128 | -0.04% |
|
| 2023/08/09 | 0 | 0.00 | 0.1 | 152.00 | 151.50 | -0.1 | 5,250 | 0.00% |
|
| 2023/08/08 | 3.1 | 150.48 | 0.8 | 151.94 | 151.00 | 2.3 | 5,248 | 0.04% |
|
| 2023/08/07 | 5.3 | 152.92 | 3 | 153.48 | 152.00 | 2.3 | 5,226 | 0.04% |
|
| 2023/08/04 | 2 | 154.50 | 1.8 | 154.87 | 154.50 | 0.2 | 5,214 | 0.00% |
|
| 2023/08/02 | 0 | 0.00 | 1 | 152.50 | 153.00 | -1 | 5,157 | -0.02% |
|
| 2023/08/01 | 9.2 | 150.51 | 2 | 149.75 | 150.00 | 7.2 | 5,078 | 0.14% |
|
| 2023/07/31 | 9.1 | 165.38 | 3 | 164.00 | 164.00 | 6.1 | 4,837 | 0.13% |
|
| 2023/07/28 | 1.1 | 167.81 | 1 | 169.50 | 166.50 | 0.1 | 4,759 | 0.00% |
|
| 2023/07/27 | 1 | 166.00 | 1 | 168.50 | 166.00 | 0 | 4,707 | 0.00% |
|
| 2023/07/26 | 6.1 | 163.84 | 6 | 163.50 | 162.50 | 0.1 | 4,712 | 0.00% |
|
| 2023/07/25 | 3.6 | 170.36 | 0 | 0.00 | 168.00 | 3.6 | 4,801 | 0.07% |
|
| 2023/07/24 | 10.1 | 173.60 | 8 | 174.88 | 172.50 | 2.1 | 4,784 | 0.04% |
|
| 2023/07/21 | 2 | 179.00 | 0 | 0.00 | 178.00 | 2 | 4,743 | 0.04% |
|
| 2023/07/20 | 0 | 0.00 | 3 | 179.83 | 177.50 | -3 | 4,731 | -0.06% |
|
| 2023/07/19 | 33 | 180.73 | 26 | 183.81 | 171.50 | 7 | 4,573 | 0.15% |
|
| 2023/07/18 | 1 | 174.50 | 3 | 174.67 | 174.50 | -2 | 4,427 | -0.05% |
|
| 2023/07/17 | 2.5 | 173.09 | 1 | 173.50 | 173.50 | 1.5 | 4,414 | 0.03% |
|
| 2023/07/14 | 5.1 | 177.49 | 1 | 177.00 | 176.50 | 4.1 | 4,411 | 0.09% |
|
| 2023/07/12 | 0 | 172.00 | 1 | 171.00 | 170.50 | -1 | 4,324 | -0.02% |
|
| 2023/07/11 | 1 | 168.00 | 0 | 0.00 | 170.50 | 1 | 4,289 | 0.02% |
|
| 2023/07/10 | 0 | 0.00 | 0.2 | 170.50 | 167.00 | -0.2 | 4,272 | 0.00% |
|
| 2023/07/07 | 2 | 165.75 | 0 | 0.00 | 167.50 | 2 | 4,255 | 0.05% |
|
| 2023/07/06 | 10 | 171.70 | 4 | 176.61 | 171.50 | 6 | 4,203 | 0.14% |
|
| 2023/07/05 | 1.1 | 170.45 | 1 | 170.00 | 167.00 | 0.1 | 4,044 | 0.00% |
|
| 2023/07/04 | 5 | 163.50 | 1 | 169.00 | 168.00 | 4 | 3,990 | 0.10% |
|
| 2023/07/03 | 2 | 164.25 | 3.1 | 164.52 | 164.00 | -1.1 | 4,004 | -0.03% |
|
| 2023/06/30 | 2 | 164.00 | 0 | 0.00 | 164.00 | 2 | 4,017 | 0.05% |
|
| 2023/06/29 | 1 | 166.00 | 0 | 0.00 | 165.00 | 1 | 4,089 | 0.02% |
|
| 2023/06/26 | 1 | 167.50 | 1 | 165.50 | 165.50 | 0 | 4,585 | 0.00% |
|
| 2023/06/21 | 1 | 170.50 | 0 | 0.00 | 170.00 | 1 | 4,663 | 0.02% |
|
| 2023/06/20 | 1.1 | 177.90 | 0 | 0.00 | 173.50 | 1.1 | 4,626 | 0.02% |
|
| 2023/06/15 | 1 | 180.50 | 3 | 183.00 | 181.50 | -2 | 4,649 | -0.04% |
|
| 2023/06/14 | 61 | 179.47 | 2 | 180.25 | 180.00 | 59 | 4,613 | 1.28% |
|
| 2023/06/13 | 1 | 181.00 | 1 | 177.00 | 176.00 | 0 | 4,556 | 0.00% |
|
| 2023/06/12 | 2 | 179.50 | 5 | 180.30 | 177.00 | -3 | 4,501 | -0.07% |
|
| 2023/06/09 | 3 | 174.33 | 3 | 175.50 | 175.50 | 0 | 4,419 | 0.00% |
|
| 2023/06/08 | 8.1 | 176.75 | 6 | 177.17 | 175.00 | 2.1 | 4,386 | 0.05% |
|
| 2023/06/07 | 5 | 175.50 | 12 | 172.88 | 177.00 | -7 | 4,363 | -0.16% |
|
| 2023/06/06 | 2.1 | 161.51 | 0 | 0.00 | 161.00 | 2.1 | 4,185 | 0.05% |
|
| 2023/06/05 | 0.4 | 163.25 | 0.1 | 164.00 | 164.00 | 0.4 | 4,202 | 0.01% |
|
| 2023/06/02 | 1.4 | 160.11 | 1 | 160.03 | 160.00 | 0.3 | 4,214 | 0.01% |
|
| 2023/06/01 | 0.1 | 158.50 | 0 | 0.00 | 158.00 | 0.1 | 4,268 | 0.00% |
|
| 2023/05/31 | 1 | 160.00 | 1 | 159.50 | 159.50 | 0 | 4,308 | 0.00% |
|
| 2023/05/29 | 6.3 | 158.73 | 0.1 | 159.00 | 159.00 | 6.2 | 4,334 | 0.14% |
|
| 2023/05/26 | 1 | 155.00 | 0 | 0.00 | 155.00 | 1 | 4,342 | 0.02% |
|
| 2023/05/25 | 2 | 153.00 | 0 | 0.00 | 152.50 | 2 | 4,347 | 0.05% |
|
| 2023/05/23 | 1 | 155.50 | 2.2 | 154.93 | 156.50 | -1.2 | 4,415 | -0.03% |
|
| 2023/05/22 | 15.3 | 148.80 | 14 | 149.50 | 150.00 | 1.3 | 4,418 | 0.03% |
|
| 2023/05/19 | 0.1 | 149.00 | 0 | 0.00 | 151.50 | 0.1 | 4,421 | 0.00% |
|
| 2023/05/18 | 0 | 0.00 | 0.1 | 151.00 | 150.50 | -0.1 | 4,460 | 0.00% |
|
| 2023/05/17 | 2 | 148.25 | 1.1 | 149.17 | 151.50 | 0.9 | 4,560 | 0.02% |
|
| 2023/05/16 | 2 | 144.00 | 5 | 146.20 | 148.00 | -3 | 4,586 | -0.07% |
|
| 2023/05/15 | 11.3 | 147.15 | 6 | 143.67 | 144.00 | 5.3 | 4,618 | 0.11% |
|
| 2023/05/12 | 2 | 159.50 | 0 | 0.00 | 159.00 | 2 | 4,752 | 0.04% |
|
| 2023/05/11 | 1.1 | 160.72 | 0 | 0.00 | 157.00 | 1.1 | 4,784 | 0.02% |
|
| 2023/05/09 | 0 | 0.00 | 0.1 | 165.00 | 166.00 | -0.1 | 4,957 | 0.00% |
|
| 2023/05/08 | 0 | 0.00 | 1.1 | 167.98 | 166.50 | -1.1 | 5,034 | -0.02% |
|
| 2023/05/05 | 1 | 165.00 | 0 | 167.00 | 165.00 | 1 | 5,110 | 0.02% |
|
| 2023/05/04 | 0 | 0.00 | 1 | 165.00 | 165.00 | -1 | 5,181 | -0.02% |
|
| 2023/05/03 | 1 | 165.00 | 15 | 165.07 | 163.50 | -14 | 5,295 | -0.26% |
|
| 2023/05/02 | 16.2 | 168.32 | 2 | 167.75 | 167.50 | 14.2 | 5,342 | 0.27% |
|
| 2023/04/28 | 1 | 165.49 | 16.1 | 163.06 | 163.50 | -15.1 | 5,481 | -0.28% |
|
| 2023/04/27 | 7 | 159.43 | 0 | 0.00 | 160.00 | 7 | 5,404 | 0.13% |
|
| 2023/04/26 | 10.2 | 162.32 | 1 | 161.50 | 160.00 | 9.2 | 5,480 | 0.17% |
|
| 2023/04/25 | 2.1 | 165.79 | 0 | 0.00 | 165.00 | 2.1 | 5,583 | 0.04% |
|
| 2023/04/21 | 0.1 | 170.50 | 0 | 0.00 | 169.00 | 0.1 | 5,933 | 0.00% |
|
| 2023/04/20 | 1 | 177.50 | 1 | 175.50 | 173.00 | 0 | 6,205 | 0.00% |
|
| 2023/04/19 | 4 | 179.00 | 0.3 | 178.50 | 176.00 | 3.7 | 6,377 | 0.06% |
|
| 2023/04/18 | 2 | 184.00 | 1 | 186.50 | 182.00 | 1 | 6,430 | 0.02% |
|
| 2023/04/17 | 0 | 0.00 | 2 | 185.50 | 185.50 | -2 | 6,424 | -0.03% |
|
| 2023/04/14 | 0 | 0.00 | 1 | 183.00 | 183.00 | -1 | 6,413 | -0.02% |
|
| 2023/04/13 | 25 | 185.26 | 31 | 184.00 | 182.00 | -6 | 6,426 | -0.09% |
|
| 2023/04/12 | 11 | 184.14 | 3 | 184.00 | 183.50 | 8 | 6,422 | 0.12% |
|
| 2023/04/11 | 2 | 185.50 | 9 | 185.17 | 184.50 | -7 | 6,426 | -0.11% |
|
| 2023/04/10 | 1 | 183.50 | 0 | 0.00 | 185.00 | 1 | 6,388 | 0.02% |
|
| 2023/04/07 | 5 | 183.00 | 2 | 182.00 | 182.00 | 3 | 6,379 | 0.05% |
|
| 2023/04/06 | 1 | 184.50 | 2 | 184.75 | 184.50 | -1 | 6,335 | -0.02% |
|
| 2023/03/31 | 0 | 0.00 | 2 | 180.25 | 182.50 | -2 | 6,287 | -0.03% |
|
| 2023/03/30 | 0 | 0.00 | 50 | 180.29 | 181.50 | -50 | 6,254 | -0.80% |
|
| 2023/03/29 | 252 | 184.97 | 247 | 182.02 | 178.50 | 5 | 6,181 | 0.08% |
大買/大賣/
|
| 2023/03/28 | 41.1 | 182.71 | 100 | 184.12 | 186.00 | -58.9 | 5,953 | -0.99% |
|
| 2023/03/27 | 27 | 178.93 | 26 | 182.54 | 181.00 | 1 | 5,780 | 0.02% |
|
| 2023/03/24 | 101 | 176.02 | 196 | 178.81 | 179.50 | -95 | 5,711 | -1.66% |
大買/大賣/
|
| 2023/03/23 | 204 | 174.00 | 100 | 173.19 | 173.50 | 104 | 5,597 | 1.86% |
大買/鉅額交易
|
| 2023/03/22 | 1 | 172.50 | 0 | 0.00 | 171.50 | 1 | 5,604 | 0.02% |
|
| 2023/03/20 | 202 | 171.61 | 102 | 171.56 | 171.00 | 100 | 5,601 | 1.79% |
大買/大賣/
|
| 2023/03/17 | 3 | 166.67 | 5 | 167.40 | 168.00 | -2 | 5,550 | -0.04% |
|
| 2023/03/16 | 1 | 165.00 | 1 | 165.50 | 165.50 | 0 | 5,513 | 0.00% |
|
| 2023/03/15 | 8 | 167.50 | 1.2 | 166.23 | 165.50 | 6.8 | 5,549 | 0.12% |
|
| 2023/03/14 | 0.1 | 164.50 | 0 | 0.00 | 162.50 | 0.1 | 5,550 | 0.00% |
|
| 2023/03/13 | 2.1 | 164.51 | 8 | 163.00 | 165.00 | -6 | 5,584 | -0.11% |
|
| 2023/03/10 | 2.1 | 165.76 | 1 | 164.50 | 164.50 | 1.1 | 5,589 | 0.02% |
|
| 2023/03/09 | 11 | 173.95 | 0 | 0.00 | 174.00 | 11 | 5,537 | 0.20% |
|
| 2023/03/08 | 0 | 0.00 | 6 | 173.08 | 176.50 | -6 | 5,521 | -0.11% |
|
| 2023/03/07 | 1 | 173.00 | 0 | 0.00 | 173.00 | 1 | 5,514 | 0.02% |
|
| 2023/03/06 | 0 | 0.00 | 2.2 | 174.09 | 175.50 | -2.2 | 5,485 | -0.04% |
|
| 2023/03/03 | 1.3 | 168.92 | 2 | 167.50 | 167.00 | -0.7 | 5,445 | -0.01% |
|
| 2023/03/02 | 1 | 165.50 | 1 | 167.00 | 167.00 | 0 | 5,562 | 0.00% |
|
| 2023/03/01 | 1.1 | 166.07 | 0 | 0.00 | 166.50 | 1.1 | 5,585 | 0.02% |
|
| 2023/02/24 | 1 | 171.50 | 3 | 173.50 | 170.00 | -2 | 5,534 | -0.04% |
|
| 2023/02/23 | 0 | 0.00 | 2 | 174.75 | 174.50 | -2 | 5,504 | -0.04% |
|
| 2023/02/22 | 0 | 0.00 | 3 | 174.33 | 172.00 | -3 | 5,511 | -0.05% |
|
| 2023/02/21 | 1 | 179.50 | 5 | 178.90 | 177.00 | -4 | 5,501 | -0.07% |
|
| 2023/02/20 | 1 | 175.50 | 0 | 0.00 | 178.00 | 1 | 5,513 | 0.02% |
|
| 2023/02/17 | 57 | 173.70 | 56 | 172.02 | 173.00 | 1 | 5,504 | 0.02% |
|
| 2023/02/16 | 1 | 172.50 | 1.2 | 171.25 | 171.00 | -0.2 | 5,525 | 0.00% |
|
| 2023/02/15 | 44 | 175.80 | 44 | 173.58 | 173.00 | 0 | 5,596 | 0.00% |
|
| 2023/02/14 | 7 | 170.14 | 8 | 170.31 | 170.50 | -1 | 5,514 | -0.02% |
|
| 2023/02/13 | 16.1 | 170.56 | 16 | 170.03 | 169.00 | 0.1 | 5,559 | 0.00% |
|
| 2023/02/10 | 38 | 165.76 | 38 | 171.80 | 171.00 | 0 | 5,535 | 0.00% |
|
| 2023/02/09 | 6 | 173.50 | 3 | 173.50 | 172.50 | 3 | 5,319 | 0.06% |
|
| 2023/02/08 | 31 | 174.50 | 26 | 175.88 | 175.50 | 5 | 5,338 | 0.09% |
|
| 2023/02/07 | 1 | 173.50 | 5 | 172.50 | 173.00 | -4 | 5,296 | -0.08% |
|
| 2023/02/06 | 0.1 | 177.67 | 2 | 179.00 | 176.00 | -1.9 | 5,253 | -0.04% |
|
| 2023/02/03 | 23.1 | 183.57 | 21 | 184.55 | 183.00 | 2.1 | 5,302 | 0.04% |
|
| 2023/02/02 | 2 | 191.25 | 2 | 191.25 | 187.50 | 0 | 5,419 | 0.00% |
|
| 2023/02/01 | 11 | 191.95 | 11 | 188.18 | 191.50 | 0 | 5,543 | 0.00% |
|
| 2023/01/31 | 13 | 191.65 | 11 | 190.64 | 192.00 | 2 | 5,462 | 0.04% |
|
| 2023/01/30 | 121 | 194.11 | 126 | 190.29 | 194.00 | -5 | 5,495 | -0.09% |
大買/大賣/
|
| 2023/01/17 | 7 | 175.79 | 3 | 177.83 | 180.00 | 4 | 5,448 | 0.07% |
|
| 2023/01/16 | 33 | 178.79 | 33 | 176.18 | 179.00 | 0 | 5,451 | 0.00% |
|
| 2023/01/13 | 22 | 172.05 | 23 | 174.98 | 170.50 | -1 | 5,386 | -0.02% |
|
| 2023/01/12 | 2 | 181.75 | 6 | 181.75 | 183.50 | -4 | 5,283 | -0.08% |
|
| 2023/01/11 | 20 | 178.00 | 21.1 | 183.18 | 183.00 | -1.1 | 5,164 | -0.02% |
|
| 2023/01/10 | 10 | 173.30 | 12.1 | 173.57 | 176.00 | -2.1 | 5,045 | -0.04% |
|
| 2023/01/09 | 30 | 162.00 | 45 | 164.02 | 170.50 | -15 | 4,797 | -0.31% |
|
| 2023/01/06 | 31 | 148.98 | 30 | 149.75 | 155.00 | 1 | 4,662 | 0.02% |
|
| 2023/01/05 | 5 | 146.60 | 3 | 147.67 | 146.00 | 2 | 4,635 | 0.04% |
|
| 2023/01/04 | 1 | 144.00 | 1 | 143.00 | 143.00 | 0 | 4,643 | 0.00% |
|
| 2023/01/03 | 1 | 142.50 | 1 | 142.50 | 143.00 | 0 | 4,716 | 0.00% |
|
| 2022/12/30 | 0 | 138.50 | 0 | 0.00 | 136.50 | 0 | 4,778 | 0.00% |
|
| 2022/12/29 | 0 | 0.00 | 3 | 141.00 | 141.50 | -3 | 4,994 | -0.06% |
|
| 2022/12/28 | 8 | 140.38 | 2 | 140.00 | 140.00 | 6 | 5,058 | 0.12% |
|
| 2022/12/27 | 5 | 140.10 | 3 | 140.00 | 140.00 | 2 | 5,073 | 0.04% |
|
| 2022/12/26 | 0.1 | 137.00 | 0 | 0.00 | 135.50 | 0.1 | 5,085 | 0.00% |
|
| 2022/12/21 | 2 | 136.50 | 2 | 138.00 | 136.00 | 0 | 5,285 | 0.00% |
|
| 2022/12/20 | 1 | 144.50 | 1 | 137.00 | 137.00 | 0 | 5,293 | 0.00% |
|
| 2022/12/19 | 1 | 145.50 | 1 | 147.00 | 146.50 | 0 | 5,304 | 0.00% |
|
| 2022/12/15 | 0 | 0.00 | 1 | 152.50 | 152.00 | -1 | 5,411 | -0.02% |
|
| 2022/12/08 | 1 | 151.50 | 3 | 150.50 | 150.50 | -2 | 5,383 | -0.04% |
|
| 2022/12/07 | 4 | 155.38 | 2 | 155.07 | 151.50 | 2 | 5,378 | 0.04% |
|
| 2022/12/06 | 2.1 | 161.90 | 2 | 162.00 | 157.50 | 0.1 | 5,334 | 0.00% |
|
| 2022/12/05 | 5.1 | 164.93 | 4 | 163.00 | 163.00 | 1.1 | 5,329 | 0.02% |
|
| 2022/12/02 | 1 | 163.55 | 2 | 165.75 | 164.50 | -1 | 5,278 | -0.02% |
|
| 2022/12/01 | 5 | 161.00 | 5 | 162.30 | 162.50 | 0 | 5,249 | 0.00% |
|
| 2022/11/28 | 1 | 156.50 | 1 | 159.50 | 159.50 | 0 | 5,255 | 0.00% |
|
| 2022/11/25 | 2 | 160.25 | 21 | 158.50 | 158.50 | -19 | 5,388 | -0.35% |
|
| 2022/11/24 | 24 | 161.88 | 7.3 | 162.78 | 162.50 | 16.7 | 5,463 | 0.31% |
|
| 2022/11/23 | 2 | 156.00 | 1 | 157.00 | 157.00 | 1 | 5,314 | 0.02% |
|
| 2022/11/22 | 0.1 | 150.00 | 0 | 0.00 | 153.50 | 0.1 | 5,319 | 0.00% |
|
| 2022/11/21 | 2.1 | 153.98 | 2 | 153.25 | 152.50 | 0.1 | 5,329 | 0.00% |
|
| 2022/11/17 | 1 | 157.00 | 1 | 158.00 | 158.00 | 0 | 5,309 | 0.00% |
|
| 2022/11/16 | 3 | 152.00 | 3 | 156.00 | 156.00 | 0 | 5,273 | 0.00% |
|
| 2022/11/15 | 2 | 152.75 | 2 | 154.50 | 154.50 | 0 | 5,199 | 0.00% |
|
| 2022/11/14 | 4 | 151.00 | 3 | 150.33 | 152.00 | 1 | 5,180 | 0.02% |
|
| 2022/11/11 | 1 | 150.50 | 2 | 155.50 | 146.50 | -1 | 5,134 | -0.02% |
|
| 2022/11/09 | 1 | 135.00 | 3 | 137.83 | 141.00 | -2 | 4,990 | -0.04% |
|
| 2022/11/08 | 0 | 0.00 | 0 | 137.00 | 134.00 | 0 | 4,925 | 0.00% |
|
| 2022/11/07 | 2 | 130.75 | 1 | 133.00 | 133.00 | 1 | 4,884 | 0.02% |
|
| 2022/11/04 | 1 | 127.50 | 1 | 128.50 | 128.50 | 0 | 4,849 | 0.00% |
|
| 2022/11/03 | 1 | 126.50 | 1 | 127.50 | 129.50 | 0 | 4,785 | 0.00% |
|
| 2022/11/01 | 1 | 122.00 | 2 | 122.75 | 124.00 | -1 | 4,722 | -0.02% |
|
| 2022/10/31 | 1 | 113.00 | 1 | 115.50 | 122.00 | 0 | 4,630 | 0.00% |
|
| 2022/10/28 | 2 | 108.75 | 3.4 | 113.47 | 114.00 | -1.4 | 4,484 | -0.03% |
|
| 2022/10/27 | 0 | 0.00 | 0 | 117.00 | 117.00 | 0 | 4,318 | 0.00% |
|
| 2022/10/26 | 2.1 | 113.74 | 1.1 | 115.00 | 115.00 | 1 | 4,321 | 0.02% |
|
| 2022/10/25 | 2.3 | 121.32 | 2 | 116.00 | 115.00 | 0.3 | 4,258 | 0.01% |
|
| 2022/10/24 | 0 | 0.00 | 0.1 | 125.00 | 125.00 | -0.1 | 4,231 | 0.00% |
|
| 2022/10/20 | 0.2 | 122.17 | 0.1 | 123.00 | 123.00 | 0.1 | 4,460 | 0.00% |
|
| 2022/10/19 | 0.2 | 128.00 | 0.1 | 129.00 | 127.00 | 0.1 | 4,490 | 0.00% |
|
| 2022/10/18 | 3 | 127.50 | 3 | 127.00 | 128.00 | 0 | 4,502 | 0.00% |
|
| 2022/10/17 | 2 | 131.50 | 2 | 126.75 | 131.50 | 0 | 4,413 | 0.00% |
|
| 2022/10/13 | 2 | 123.00 | 4.1 | 122.41 | 123.00 | -2.1 | 4,393 | -0.05% |
|
| 2022/10/12 | 1.1 | 121.55 | 3 | 119.17 | 122.00 | -1.9 | 4,339 | -0.04% |
|
| 2022/10/11 | 12.2 | 119.02 | 12.3 | 120.08 | 119.00 | -0.1 | 4,282 | 0.00% |
|
| 2022/10/07 | 37.1 | 126.99 | 37.1 | 129.17 | 127.00 | 0 | 4,233 | 0.00% |
|
| 2022/10/06 | 20 | 133.45 | 16.1 | 135.02 | 131.50 | 3.9 | 4,182 | 0.09% |
|
| 2022/10/05 | 3 | 139.17 | 4 | 139.50 | 140.00 | -1 | 3,972 | -0.03% |
|
| 2022/10/04 | 2 | 127.50 | 0.2 | 128.33 | 127.50 | 1.9 | 3,964 | 0.05% |
|
| 2022/10/03 | 5.1 | 123.22 | 5 | 122.50 | 123.50 | 0.1 | 3,958 | 0.00% |
|
| 2022/09/30 | 11.2 | 122.40 | 13 | 121.58 | 123.50 | -1.8 | 3,964 | -0.05% |
|
| 2022/09/29 | 8.1 | 123.81 | 6.1 | 122.84 | 123.00 | 2 | 3,916 | 0.05% |
|
| 2022/09/28 | 1 | 128.00 | 5 | 128.50 | 126.00 | -4 | 3,929 | -0.10% |
|
| 2022/09/27 | 12 | 135.25 | 3 | 135.83 | 136.00 | 9 | 3,895 | 0.23% |
|
| 2022/09/26 | 10.1 | 137.75 | 10 | 139.15 | 135.50 | 0.1 | 3,919 | 0.00% |
|
| 2022/09/23 | 1 | 142.50 | 11 | 144.00 | 144.00 | -10 | 3,936 | -0.25% |
|
| 2022/09/22 | 5.1 | 145.89 | 1.1 | 146.18 | 146.00 | 4 | 3,865 | 0.10% |
|
| 2022/09/20 | 1.1 | 156.05 | 0 | 0.00 | 156.50 | 1.1 | 3,785 | 0.03% |
|
| 2022/09/16 | 0 | 0.00 | 1 | 162.00 | 159.50 | -1 | 3,808 | -0.03% |
|
| 2022/09/15 | 0 | 0.00 | 2 | 163.25 | 163.50 | -2 | 3,800 | -0.05% |
|
| 2022/09/14 | 1 | 161.00 | 0 | 0.00 | 162.50 | 1 | 3,815 | 0.03% |
|
| 2022/09/13 | 3 | 167.00 | 3 | 167.83 | 165.50 | 0 | 3,825 | 0.00% |
|
| 2022/09/12 | 2 | 166.75 | 2 | 168.25 | 166.00 | 0 | 3,850 | 0.00% |
|
| 2022/09/08 | 1 | 162.00 | 1 | 161.00 | 163.00 | 0 | 3,871 | 0.00% |
|
| 2022/09/07 | 2 | 157.75 | 1 | 158.50 | 159.00 | 1 | 3,887 | 0.03% |
|
| 2022/09/06 | 0.1 | 161.71 | 0 | 0.00 | 160.50 | 0.1 | 3,885 | 0.00% |
|
| 2022/09/05 | 4 | 162.12 | 1.1 | 161.05 | 161.00 | 3 | 3,918 | 0.08% |
|
| 2022/09/02 | 8 | 166.86 | 7 | 164.93 | 165.00 | 1 | 3,940 | 0.03% |
|
| 2022/09/01 | 8.1 | 173.20 | 2 | 171.75 | 167.00 | 6.1 | 3,896 | 0.16% |
|
| 2022/08/31 | 5 | 172.40 | 13 | 177.19 | 178.50 | -8 | 3,774 | -0.21% |
|
| 2022/08/30 | 1 | 161.00 | 1 | 164.00 | 162.50 | 0 | 3,705 | 0.00% |
|
| 2022/08/29 | 0.1 | 161.00 | 0 | 0.00 | 160.50 | 0.1 | 3,759 | 0.00% |
|
| 2022/08/26 | 0 | 0.00 | 1 | 171.00 | 169.50 | -1 | 3,908 | -0.03% |
|
| 2022/08/24 | 7 | 167.07 | 1 | 166.00 | 166.00 | 6 | 4,011 | 0.15% |
|
| 2022/08/23 | 1 | 169.00 | 6 | 170.58 | 170.50 | -5 | 4,178 | -0.12% |
|
| 2022/08/22 | 4 | 170.75 | 2 | 170.00 | 170.00 | 2 | 4,325 | 0.05% |
|
| 2022/08/19 | 1 | 171.00 | 1 | 174.00 | 174.00 | 0 | 4,424 | 0.00% |
|
| 2022/08/18 | 1 | 171.00 | 1 | 170.00 | 170.00 | 0 | 4,416 | 0.00% |
|
| 2022/08/17 | 1 | 176.50 | 1 | 176.50 | 176.50 | 0 | 4,374 | 0.00% |
|
| 2022/08/15 | 6 | 176.08 | 1.1 | 176.52 | 176.50 | 5 | 4,347 | 0.11% |
|
| 2022/08/12 | 0 | 0.00 | 1 | 173.50 | 173.50 | -1 | 4,307 | -0.02% |
|
| 2022/08/11 | 8 | 166.00 | 0 | 0.00 | 167.50 | 8 | 4,296 | 0.19% |
|
| 2022/08/08 | 0.1 | 165.50 | 1 | 162.00 | 167.00 | -0.9 | 4,333 | -0.02% |
|
| 2022/08/05 | 0 | 0.00 | 1 | 161.00 | 165.00 | -1 | 4,327 | -0.02% |
|
| 2022/08/04 | 3 | 158.33 | 11 | 159.32 | 161.00 | -8 | 4,311 | -0.19% |
|
| 2022/08/03 | 1 | 156.50 | 1 | 157.00 | 157.00 | 0 | 4,263 | 0.00% |
|
| 2022/08/02 | 1 | 154.01 | 1 | 158.00 | 158.00 | 0 | 4,251 | 0.00% |
|
| 2022/08/01 | 3 | 156.18 | 3 | 156.50 | 158.50 | 0 | 4,240 | 0.00% |
|
| 2022/07/29 | 2 | 153.50 | 4 | 158.25 | 159.00 | -2 | 4,244 | -0.05% |
|
| 2022/07/28 | 6 | 155.17 | 6 | 155.00 | 157.00 | 0 | 4,189 | 0.00% |
|
| 2022/07/27 | 13 | 152.50 | 4 | 152.25 | 153.00 | 9 | 4,114 | 0.22% |
|
| 2022/07/26 | 9.1 | 170.78 | 1 | 169.00 | 168.50 | 8.1 | 3,994 | 0.20% |
|
| 2022/07/25 | 1 | 180.50 | 1 | 179.50 | 179.50 | 0 | 4,059 | 0.00% |
|
| 2022/07/22 | 2 | 186.75 | 0 | 0.00 | 185.00 | 2 | 4,026 | 0.05% |
|
| 2022/07/19 | 0 | 0.00 | 6 | 179.58 | 179.00 | -6 | 3,951 | -0.15% |
|
| 2022/07/15 | 10 | 177.50 | 0 | 175.00 | 176.00 | 10 | 3,980 | 0.25% |
|
| 2022/07/14 | 0 | 0.00 | 2 | 171.25 | 174.50 | -2 | 3,970 | -0.05% |
|
| 2022/07/13 | 2 | 168.50 | 1.1 | 168.10 | 166.50 | 1 | 3,941 | 0.02% |
|
| 2022/07/12 | 1 | 159.50 | 0 | 0.00 | 165.00 | 1 | 3,903 | 0.03% |
|
| 2022/07/08 | 0 | 169.00 | 0.1 | 173.00 | 171.50 | 0 | 3,795 | 0.00% |
|
| 2022/07/07 | 0 | 0.00 | 14.1 | 161.64 | 162.00 | -14.1 | 3,757 | -0.37% |
|
| 2022/07/06 | 0.2 | 167.17 | 5.1 | 163.53 | 161.50 | -5 | 3,713 | -0.13% |
|
| 2022/07/05 | 0.2 | 175.00 | 0 | 0.00 | 178.00 | 0.2 | 3,657 | 0.01% |
|
| 2022/07/04 | 2 | 178.25 | 0 | 0.00 | 173.50 | 2 | 3,675 | 0.05% |
|
| 2022/07/01 | 5 | 186.80 | 1.1 | 186.79 | 185.50 | 3.9 | 3,694 | 0.11% |
|
| 2022/06/29 | 0 | 0.00 | 0.7 | 199.23 | 201.00 | -0.7 | 3,717 | -0.02% |
|
| 2022/06/28 | 1 | 201.00 | 0.3 | 201.50 | 201.00 | 0.7 | 3,750 | 0.02% |
|
| 2022/06/22 | 1 | 200.00 | 0 | 0.00 | 199.50 | 1 | 3,864 | 0.03% |
|
| 2022/06/21 | 1 | 206.50 | 1 | 207.63 | 211.00 | 0 | 3,831 | 0.00% |
|
| 2022/06/17 | 0.1 | 204.50 | 0.1 | 205.22 | 203.00 | 0 | 3,753 | 0.00% |
|
| 2022/06/16 | 1 | 212.00 | 3 | 213.77 | 212.00 | -2 | 3,709 | -0.05% |
|
| 2022/06/15 | 0 | 0.00 | 1 | 218.50 | 218.50 | -1 | 3,710 | -0.03% |
|
| 2022/06/14 | 2 | 215.00 | 9 | 212.78 | 218.00 | -7 | 3,700 | -0.19% |
|
| 2022/06/13 | 8.1 | 216.25 | 0 | 0.00 | 215.00 | 8.1 | 3,654 | 0.22% |
|
| 2022/06/09 | 2 | 221.75 | 2 | 225.00 | 225.00 | 0 | 3,603 | 0.00% |
|
| 2022/06/08 | 0.1 | 226.50 | 0 | 228.50 | 223.00 | 0.1 | 3,583 | 0.00% |
|
| 2022/06/07 | 4 | 228.88 | 2.9 | 229.61 | 228.00 | 1.1 | 3,544 | 0.03% |
|
| 2022/06/06 | 14 | 231.50 | 18.1 | 233.83 | 234.00 | -4.1 | 3,492 | -0.12% |
|
| 2022/06/02 | 1 | 221.00 | 0.9 | 222.50 | 221.00 | 0.1 | 3,334 | 0.00% |
|
| 2022/06/01 | 1 | 228.49 | 95.1 | 226.00 | 227.00 | -94.1 | 3,312 | -2.84% |
|
| 2022/05/31 | 44.6 | 219.35 | 14 | 226.00 | 225.00 | 30.6 | 3,214 | 0.95% |
|
| 2022/05/30 | 68 | 215.63 | 3.6 | 220.17 | 218.00 | 64.4 | 3,035 | 2.12% |
|
| 2022/05/27 | 2 | 213.55 | 3 | 215.92 | 217.00 | -1.1 | 2,889 | -0.04% |
|
| 2022/05/26 | 2 | 201.75 | 5 | 200.30 | 199.00 | -3 | 2,781 | -0.11% |
|
| 2022/05/25 | 6 | 194.00 | 5 | 194.20 | 195.50 | 1 | 2,785 | 0.04% |
|
| 2022/05/24 | 4 | 195.50 | 15 | 194.94 | 192.00 | -11 | 2,796 | -0.39% |
|
| 2022/05/23 | 0 | 0.00 | 1 | 202.00 | 200.50 | -1 | 2,778 | -0.04% |
|
| 2022/05/20 | 0.1 | 197.40 | 2 | 198.77 | 200.00 | -2 | 2,805 | -0.07% |
|
| 2022/05/19 | 5 | 198.60 | 3.9 | 198.59 | 198.50 | 1.1 | 2,822 | 0.04% |
|
| 2022/05/18 | 13 | 206.77 | 2 | 205.25 | 205.50 | 11 | 2,792 | 0.39% |
|
| 2022/05/17 | 1 | 200.50 | 3 | 202.83 | 205.00 | -2 | 2,753 | -0.07% |
|
| 2022/05/16 | 3 | 197.00 | 2 | 196.25 | 196.50 | 1 | 2,736 | 0.04% |
|
| 2022/05/13 | 0 | 0.00 | 3.1 | 197.87 | 198.00 | -3.1 | 2,745 | -0.11% |
|
| 2022/05/11 | 0 | 0.00 | 0.2 | 195.76 | 194.00 | -0.2 | 2,891 | -0.01% |
|
| 2022/05/10 | 1 | 192.50 | 2 | 192.25 | 193.50 | -1 | 2,910 | -0.03% |
|
| 2022/05/09 | 1.2 | 195.43 | 1 | 194.08 | 193.50 | 0.1 | 2,914 | 0.00% |
|
| 2022/05/06 | 1.1 | 192.93 | 1 | 194.50 | 198.50 | 0.1 | 2,896 | 0.00% |
|
| 2022/05/05 | 3 | 195.67 | 2.3 | 197.37 | 198.50 | 0.7 | 2,864 | 0.03% |
|
| 2022/05/04 | 5 | 197.20 | 2.9 | 192.79 | 193.50 | 2.1 | 2,809 | 0.07% |
|
| 2022/05/03 | 1.4 | 195.09 | 1.1 | 195.00 | 195.00 | 0.3 | 2,752 | 0.01% |
|
| 2022/04/29 | 15.4 | 199.54 | 87.1 | 198.02 | 195.50 | -71.7 | 2,666 | -2.69% |
|
| 2022/04/28 | 1 | 212.00 | 0.1 | 218.50 | 211.00 | 0.9 | 2,515 | 0.04% |
|
| 2022/04/27 | 1 | 207.50 | 1 | 214.50 | 214.00 | 0 | 2,511 | 0.00% |
|
| 2022/04/26 | 6.1 | 216.20 | 12.1 | 218.08 | 217.00 | -6 | 2,525 | -0.24% |
|
| 2022/04/25 | 13 | 221.27 | 0.1 | 222.00 | 221.50 | 13 | 2,546 | 0.51% |
|
| 2022/04/22 | 5 | 227.50 | 0 | 0.00 | 226.00 | 5 | 2,586 | 0.19% |
|
| 2022/04/21 | 0.2 | 232.50 | 0.2 | 235.00 | 233.00 | 0.1 | 2,559 | 0.00% |
|
| 2022/04/20 | 71 | 226.20 | 1 | 232.00 | 228.00 | 70 | 2,561 | 2.73% |
|
| 2022/04/19 | 2 | 231.00 | 0 | 0.00 | 228.50 | 2 | 2,616 | 0.08% |
|
| 2022/04/18 | 1 | 228.50 | 0 | 0.00 | 226.00 | 1 | 2,646 | 0.04% |
|
| 2022/04/15 | 0 | 0.00 | 5 | 230.00 | 230.00 | -5 | 2,669 | -0.19% |
|
| 2022/04/14 | 1 | 230.50 | 1 | 230.00 | 230.00 | 0 | 2,728 | 0.00% |
|
| 2022/04/12 | 1.3 | 234.69 | 1 | 231.00 | 231.00 | 0.3 | 2,835 | 0.01% |
|
| 2022/04/11 | 0 | 0.00 | 3 | 234.00 | 233.00 | -3 | 2,837 | -0.11% |
|
| 2022/04/08 | 1.1 | 244.68 | 0 | 0.00 | 240.50 | 1.1 | 2,810 | 0.04% |
|
| 2022/04/07 | 3 | 246.33 | 0 | 0.00 | 243.00 | 3 | 2,792 | 0.11% |
|
| 2022/04/06 | 18 | 256.00 | 18 | 259.11 | 258.00 | 0 | 2,719 | 0.00% |
|
| 2022/04/01 | 4.2 | 257.12 | 6.2 | 259.14 | 263.00 | -2 | 2,668 | -0.07% |
|
| 2022/03/31 | 0.4 | 266.72 | 0.3 | 267.50 | 266.00 | 0.1 | 2,618 | 0.00% |
|
| 2022/03/30 | 5.2 | 267.94 | 3.2 | 270.21 | 271.50 | 2 | 2,593 | 0.08% |
|
| 2022/03/29 | 0.1 | 281.50 | 0 | 0.00 | 282.00 | 0.1 | 2,519 | 0.00% |
|
| 2022/03/25 | 2.1 | 281.52 | 1 | 284.50 | 280.50 | 1.1 | 2,552 | 0.04% |
|
| 2022/03/23 | 0 | 293.50 | 0 | 0.00 | 292.50 | 0 | 2,546 | 0.00% |
|
| 2022/03/22 | 5 | 293.00 | 0 | 0.00 | 292.50 | 5 | 2,582 | 0.19% |
|
| 2022/03/21 | 1 | 293.50 | 1 | 292.50 | 291.50 | 0 | 2,668 | 0.00% |
|
| 2022/03/18 | 1 | 291.00 | 0 | 0.00 | 292.50 | 1 | 2,737 | 0.04% |
|
| 2022/03/17 | 0 | 0.00 | 1 | 297.00 | 296.50 | -1 | 2,857 | -0.03% |
|
| 2022/03/15 | 1 | 285.50 | 0 | 0.00 | 285.50 | 1 | 3,040 | 0.03% |
|
| 2022/03/14 | 0 | 0.00 | 1 | 291.00 | 289.00 | -1 | 3,050 | -0.03% |
|
| 2022/03/10 | 0 | 295.00 | 2 | 295.75 | 295.50 | -2 | 3,066 | -0.06% |
|
| 2022/03/09 | 0 | 286.50 | 0 | 0.00 | 286.50 | 0 | 3,078 | 0.00% |
|
| 2022/03/08 | 0 | 0.00 | 5 | 286.00 | 286.00 | -5 | 3,107 | -0.16% |
|
| 2022/03/07 | 6 | 292.58 | 0 | 0.00 | 292.50 | 6 | 3,105 | 0.19% |
|
| 2022/03/04 | 1 | 304.03 | 0 | 0.00 | 303.00 | 1 | 3,178 | 0.03% |
|
| 2022/03/03 | 1 | 314.00 | 1 | 311.02 | 310.50 | 0 | 3,325 | 0.00% |
|
| 2022/03/01 | 0 | 0.00 | 5 | 308.00 | 308.00 | -5 | 3,340 | -0.15% |
|
| 2022/02/25 | 0 | 0.00 | 0.2 | 305.00 | 302.00 | -0.2 | 3,351 | -0.01% |
|
| 2022/02/24 | 0 | 306.50 | 0 | 0.00 | 302.50 | 0 | 3,345 | 0.00% |
|
| 2022/02/22 | 3 | 308.52 | 0 | 0.00 | 310.00 | 3 | 3,353 | 0.09% |
|
| 2022/02/21 | 1 | 312.50 | 1 | 320.09 | 321.00 | 0 | 3,347 | 0.00% |
|
| 2022/02/17 | 0 | 319.70 | 0 | 318.00 | 318.00 | 0 | 3,428 | 0.00% |
|
| 2022/02/16 | 0 | 0.00 | 3 | 316.02 | 316.00 | -3 | 3,422 | -0.09% |
|
| 2022/02/15 | 3 | 307.69 | 0 | 0.00 | 308.00 | 3 | 3,405 | 0.09% |
|
| 2022/02/14 | 1.2 | 312.37 | 2.2 | 309.46 | 312.50 | -1 | 3,376 | -0.03% |
|
| 2022/02/11 | 13.1 | 327.79 | 1 | 320.00 | 320.00 | 12.1 | 3,274 | 0.37% |
|
| 2022/02/10 | 2.1 | 336.78 | 2 | 339.25 | 341.00 | 0.1 | 3,178 | 0.00% |
|
| 2022/02/09 | 3 | 338.50 | 3 | 343.35 | 344.00 | 0 | 3,185 | 0.00% |
|
| 2022/02/08 | 0 | 0.00 | 1 | 342.00 | 343.00 | -1 | 3,174 | -0.03% |
|
| 2022/02/07 | 1 | 335.52 | 0 | 0.00 | 335.50 | 1 | 3,219 | 0.03% |
|
| 2022/01/26 | 0 | 0.00 | 2 | 335.00 | 335.50 | -2 | 3,278 | -0.06% |
|
| 2022/01/25 | 2 | 340.00 | 2 | 340.25 | 336.00 | 0 | 3,345 | 0.00% |
|
| 2022/01/24 | 2 | 336.50 | 2 | 340.29 | 343.50 | 0 | 3,423 | 0.00% |
|
| 2022/01/21 | 2 | 340.00 | 2 | 339.25 | 338.50 | 0 | 3,748 | 0.00% |
|
| 2022/01/20 | 0 | 340.00 | 1 | 334.50 | 340.00 | -1 | 3,771 | -0.03% |
|
| 2022/01/18 | 0 | 0.00 | 1 | 342.50 | 344.50 | -1 | 3,822 | -0.03% |
|
| 2022/01/17 | 0 | 0.00 | 1 | 340.00 | 340.50 | -1 | 3,781 | -0.03% |
|
| 2022/01/14 | 2 | 335.75 | 1 | 331.00 | 331.00 | 1 | 3,745 | 0.03% |
|
| 2022/01/13 | 3 | 336.83 | 2 | 335.50 | 336.00 | 1 | 3,734 | 0.03% |
|
| 2022/01/12 | 2 | 343.25 | 2 | 336.75 | 337.00 | 0 | 3,739 | 0.00% |
|
| 2022/01/11 | 3 | 346.17 | 2 | 343.00 | 343.00 | 1 | 3,665 | 0.03% |
|
| 2022/01/10 | 2 | 352.25 | 1 | 353.50 | 354.50 | 1 | 3,617 | 0.03% |
|
| 2022/01/07 | 4.1 | 365.05 | 1 | 366.00 | 355.00 | 3.1 | 3,593 | 0.09% |
|
| 2022/01/06 | 4 | 376.38 | 1 | 379.00 | 375.00 | 3 | 3,528 | 0.09% |
|
| 2022/01/05 | 2 | 381.75 | 2.4 | 384.13 | 385.50 | -0.4 | 3,486 | -0.01% |
|
| 2022/01/04 | 1.8 | 376.36 | 1 | 375.12 | 379.50 | 0.7 | 3,406 | 0.02% |
|
| 2021/12/28 | 0.1 | 372.00 | 0 | 0.00 | 371.50 | 0.1 | 3,407 | 0.00% |
|
| 2021/12/24 | 0 | 0.00 | 5 | 371.10 | 370.00 | -5 | 3,423 | -0.15% |
|
| 2021/12/21 | 2 | 370.50 | 2 | 372.51 | 380.00 | 0 | 3,471 | 0.00% |
|
| 2021/12/20 | 0.1 | 368.00 | 3 | 369.50 | 367.00 | -2.9 | 3,446 | -0.08% |
|
| 2021/12/17 | 0 | 0.00 | 1.2 | 375.42 | 376.00 | -1.2 | 3,419 | -0.04% |
|
| 2021/12/16 | 27 | 384.04 | 21 | 382.52 | 383.00 | 6 | 3,391 | 0.18% |
|
| 2021/12/15 | 3 | 383.00 | 1.2 | 381.58 | 380.50 | 1.8 | 3,368 | 0.05% |
|
| 2021/12/14 | 7 | 381.14 | 9 | 383.33 | 385.00 | -2 | 3,329 | -0.06% |
|
| 2021/12/13 | 2 | 386.75 | 7 | 388.21 | 382.50 | -5 | 3,263 | -0.15% |
|
| 2021/12/10 | 7.2 | 371.43 | 9.2 | 373.26 | 374.00 | -2 | 3,130 | -0.06% |
|
| 2021/12/09 | 5.3 | 370.03 | 3.1 | 369.51 | 377.00 | 2.3 | 3,055 | 0.07% |
|
| 2021/12/08 | 0 | 361.50 | 2 | 362.50 | 362.00 | -2 | 2,991 | -0.07% |
|
| 2021/12/07 | 3 | 359.67 | 5 | 361.00 | 362.00 | -2 | 2,961 | -0.07% |
|
| 2021/12/03 | 0 | 0.00 | 0 | 353.00 | 355.50 | 0 | 2,979 | 0.00% |
|
| 2021/12/02 | 2 | 351.25 | 0 | 352.00 | 352.00 | 2 | 3,000 | 0.07% |
|
| 2021/12/01 | 3 | 357.33 | 0 | 0.00 | 358.00 | 3 | 3,036 | 0.10% |
|
| 2021/11/30 | 1 | 366.00 | 1 | 367.50 | 362.50 | 0 | 3,072 | 0.00% |
|
| 2021/11/29 | 4 | 359.25 | 11 | 362.23 | 364.50 | -7 | 3,017 | -0.23% |
|
| 2021/11/26 | 3 | 341.17 | 0 | 0.00 | 340.50 | 3 | 2,913 | 0.10% |
|
| 2021/11/25 | 0 | 0.00 | 1 | 354.00 | 351.00 | -1 | 2,917 | -0.03% |
|
| 2021/11/24 | 2 | 358.00 | 7 | 356.56 | 356.00 | -5 | 2,905 | -0.17% |
|
| 2021/11/23 | 5 | 359.40 | 1 | 356.50 | 353.50 | 4 | 2,883 | 0.14% |
|
| 2021/11/22 | 0 | 357.50 | 1 | 358.50 | 356.00 | -1 | 2,874 | -0.03% |
|
| 2021/11/19 | 1 | 350.50 | 0 | 352.00 | 351.50 | 1 | 2,886 | 0.03% |
|
| 2021/11/18 | 0 | 0.00 | 1 | 355.00 | 352.50 | -1 | 2,902 | -0.03% |
|
| 2021/11/17 | 1 | 364.50 | 0 | 0.00 | 361.00 | 1 | 2,905 | 0.03% |
|
| 2021/11/16 | 2 | 357.75 | 1.2 | 362.22 | 357.50 | 0.8 | 2,909 | 0.03% |
|
| 2021/11/15 | 0 | 0.00 | 1 | 354.50 | 352.00 | -1 | 2,900 | -0.03% |
|
| 2021/11/11 | 0 | 0.00 | 0 | 349.50 | 348.00 | 0 | 2,935 | 0.00% |
|
| 2021/11/10 | 0 | 0.00 | 0 | 350.00 | 350.50 | 0 | 2,968 | 0.00% |
|
| 2021/11/09 | 0 | 0.00 | 1 | 351.43 | 349.00 | -1 | 3,001 | -0.03% |
|
| 2021/11/08 | 2 | 350.75 | 0 | 0.00 | 347.00 | 2 | 3,013 | 0.07% |
|
| 2021/11/05 | 0 | 352.50 | 2 | 352.00 | 356.00 | -2 | 2,990 | -0.07% |
|
| 2021/11/04 | 1 | 351.00 | 0 | 0.00 | 354.00 | 1 | 2,994 | 0.03% |
|
| 2021/11/03 | 1 | 359.00 | 8 | 357.18 | 358.00 | -7 | 2,962 | -0.24% |
|
| 2021/11/02 | 4.1 | 353.78 | 1 | 346.00 | 346.50 | 3.1 | 2,937 | 0.11% |
|
| 2021/11/01 | 5.1 | 358.06 | 1.1 | 357.86 | 358.50 | 4 | 2,913 | 0.14% |
|
| 2021/10/29 | 0 | 355.00 | 9.3 | 356.69 | 357.50 | -9.3 | 2,823 | -0.33% |
|
| 2021/10/28 | 0 | 0.00 | 0.1 | 326.50 | 325.00 | -0.1 | 2,515 | 0.00% |
|
| 2021/10/27 | 2 | 325.00 | 6.1 | 324.26 | 329.00 | -4.1 | 2,537 | -0.16% |
|
| 2021/10/26 | 1 | 305.03 | 2 | 307.75 | 305.00 | -1 | 2,596 | -0.04% |
|
| 2021/10/25 | 2.1 | 300.28 | 0 | 0.00 | 300.00 | 2.1 | 2,643 | 0.08% |
|
| 2021/10/22 | 1 | 304.00 | 1 | 304.00 | 305.00 | 0 | 2,734 | 0.00% |
|
| 2021/10/20 | 0 | 0.00 | 2 | 304.00 | 302.00 | -2 | 2,827 | -0.07% |
|
| 2021/10/19 | 0.1 | 301.50 | 0 | 0.00 | 300.00 | 0.1 | 2,846 | 0.00% |
|
| 2021/10/15 | 0 | 0.00 | 0 | 309.00 | 304.00 | 0 | 2,889 | 0.00% |
|
| 2021/10/14 | 2 | 298.75 | 1 | 302.00 | 298.50 | 1 | 2,925 | 0.03% |
|
| 2021/10/12 | 1 | 305.00 | 0 | 0.00 | 305.50 | 1 | 2,981 | 0.03% |
|
| 2021/10/08 | 1 | 307.01 | 0 | 310.00 | 305.50 | 1 | 3,053 | 0.03% |
|
| 2021/10/07 | 0 | 311.50 | 0 | 0.00 | 311.50 | 0 | 3,154 | 0.00% |
|
| 2021/10/06 | 0 | 300.50 | 0.1 | 305.00 | 301.00 | 0 | 3,220 | 0.00% |
|
| 2021/10/04 | 0.1 | 298.00 | 0.1 | 301.00 | 297.00 | 0 | 3,320 | 0.00% |
|
| 2021/10/01 | 1 | 302.50 | 0.1 | 306.50 | 303.50 | 1 | 3,343 | 0.03% |
|
| 2021/09/30 | 0.1 | 303.25 | 0 | 0.00 | 310.00 | 0.1 | 3,377 | 0.00% |
|
| 2021/09/29 | 1.1 | 305.31 | 0 | 0.00 | 301.50 | 1.1 | 3,393 | 0.03% |
|
| 2021/09/28 | 2 | 315.51 | 1 | 315.50 | 314.50 | 1 | 3,384 | 0.03% |
|
| 2021/09/27 | 0.1 | 329.00 | 1 | 327.00 | 323.50 | -1 | 3,394 | -0.03% |
|
| 2021/09/23 | 1 | 319.01 | 0 | 0.00 | 319.50 | 1 | 3,487 | 0.03% |
|
| 2021/09/22 | 1 | 319.00 | 1 | 318.00 | 319.50 | 0 | 3,575 | 0.00% |
|
| 2021/09/17 | 0 | 322.00 | 0 | 0.00 | 323.50 | 0 | 3,712 | 0.00% |
|
| 2021/09/16 | 0 | 318.70 | 0 | 0.00 | 317.00 | 0 | 3,697 | 0.00% |
|
| 2021/09/15 | 1 | 320.49 | 1 | 317.00 | 316.00 | 0 | 3,745 | 0.00% |
|
| 2021/09/14 | 0 | 322.50 | 0 | 0.00 | 320.50 | 0 | 3,785 | 0.00% |
|
| 2021/09/13 | 4 | 319.52 | 0 | 0.00 | 319.00 | 4 | 3,835 | 0.10% |
|
| 2021/09/10 | 1 | 329.05 | 0 | 0.00 | 334.00 | 1 | 3,807 | 0.03% |
|
| 2021/09/09 | 0 | 331.00 | 0 | 0.00 | 327.50 | 0 | 3,861 | 0.00% |
|
| 2021/09/08 | 2 | 331.94 | 12 | 327.42 | 326.50 | -10 | 3,895 | -0.26% |
|
| 2021/09/07 | 1 | 343.98 | 3 | 338.83 | 339.00 | -2 | 3,929 | -0.05% |
|
| 2021/09/06 | 3 | 355.33 | 21 | 360.73 | 355.00 | -18 | 3,984 | -0.45% |
|
| 2021/09/03 | 12 | 351.50 | 1 | 352.00 | 351.00 | 11 | 4,103 | 0.27% |
|
| 2021/09/02 | 1 | 339.02 | 1 | 345.00 | 340.00 | 0 | 4,294 | 0.00% |
|
| 2021/09/01 | 1 | 341.93 | 2 | 343.00 | 344.00 | -1 | 4,272 | -0.02% |
|
| 2021/08/31 | 1 | 328.00 | 1 | 328.00 | 330.50 | 0 | 4,243 | 0.00% |
|
| 2021/08/30 | 2 | 328.01 | 0 | 0.00 | 327.50 | 2 | 4,231 | 0.05% |
|
| 2021/08/27 | 1 | 328.00 | 1 | 325.10 | 325.00 | 0 | 4,231 | 0.00% |
|
| 2021/08/26 | 2 | 328.00 | 0 | 0.00 | 326.00 | 2 | 4,241 | 0.05% |
|
| 2021/08/25 | 0 | 326.50 | 0 | 0.00 | 328.00 | 0 | 4,264 | 0.00% |
|
| 2021/08/24 | 0 | 0.00 | 0 | 325.00 | 319.50 | 0 | 4,280 | 0.00% |
|
| 2021/08/23 | 0 | 320.00 | 4 | 319.50 | 321.00 | -4 | 4,264 | -0.09% |
|
| 2021/08/20 | 2 | 315.00 | 0 | 0.00 | 310.00 | 2 | 4,262 | 0.05% |
|
| 2021/08/19 | 1 | 324.00 | 0 | 0.00 | 324.50 | 1 | 4,276 | 0.02% |
|
| 2021/08/18 | 3 | 318.51 | 0 | 0.00 | 328.00 | 3 | 4,304 | 0.07% |
|
| 2021/08/17 | 0 | 325.00 | 0 | 0.00 | 319.50 | 0 | 4,320 | 0.00% |
|
| 2021/08/16 | 0 | 0.00 | 0.1 | 322.50 | 321.00 | -0.1 | 4,328 | 0.00% |
|
| 2021/08/13 | 0.1 | 340.57 | 4 | 343.00 | 331.50 | -3.9 | 4,375 | -0.09% |
|
| 2021/08/12 | 0 | 0.00 | 0.1 | 340.00 | 343.50 | -0.1 | 4,419 | 0.00% |
|
| 2021/08/11 | 2 | 340.98 | 0 | 0.00 | 335.50 | 2 | 4,443 | 0.05% |
|
| 2021/08/10 | 1 | 338.00 | 1 | 337.00 | 337.00 | 0 | 4,482 | 0.00% |
|
| 2021/08/09 | 2 | 340.75 | 1 | 345.50 | 338.00 | 1 | 4,528 | 0.02% |
|
| 2021/08/06 | 3 | 347.68 | 0 | 0.00 | 348.50 | 3 | 4,603 | 0.07% |
|
| 2021/08/05 | 4 | 350.00 | 7 | 348.71 | 350.00 | -3 | 4,629 | -0.06% |
|
| 2021/08/03 | 2 | 335.00 | 0 | 0.00 | 336.50 | 2 | 4,743 | 0.04% |
|
| 2021/08/02 | 3 | 338.71 | 0 | 0.00 | 338.50 | 3 | 4,717 | 0.06% |
|
| 2021/07/30 | 4 | 348.75 | 3 | 356.00 | 346.00 | 1 | 4,676 | 0.02% |
|
| 2021/07/29 | 4 | 344.75 | 9 | 342.94 | 347.50 | -5 | 4,532 | -0.11% |
|
| 2021/07/28 | 3.1 | 340.33 | 3 | 342.67 | 344.50 | 0.1 | 4,562 | 0.00% |
|
| 2021/07/27 | 18.1 | 359.40 | 14 | 363.71 | 356.00 | 4.1 | 4,648 | 0.09% |
|
| 2021/07/26 | 4.1 | 363.64 | 0 | 0.00 | 363.00 | 4.1 | 4,752 | 0.09% |
|
| 2021/07/23 | 1 | 372.00 | 2 | 370.50 | 370.00 | -1 | 4,753 | -0.02% |
|
| 2021/07/22 | 2.1 | 375.31 | 3 | 379.50 | 372.50 | -0.9 | 4,756 | -0.02% |
|
| 2021/07/21 | 1 | 377.00 | 1 | 376.50 | 376.00 | 0 | 4,725 | 0.00% |
|
| 2021/07/20 | 1 | 380.50 | 0 | 0.00 | 375.00 | 1 | 4,741 | 0.02% |
|
| 2021/07/19 | 2.2 | 383.50 | 3.1 | 383.18 | 381.50 | -0.9 | 4,715 | -0.02% |
|
| 2021/07/16 | 1 | 391.50 | 0 | 0.00 | 390.00 | 1 | 4,728 | 0.02% |
|
| 2021/07/15 | 19 | 395.53 | 2.3 | 396.46 | 392.50 | 16.7 | 4,731 | 0.35% |
|
| 2021/07/14 | 5 | 391.80 | 9 | 392.06 | 395.00 | -4 | 4,677 | -0.09% |
|
| 2021/07/13 | 4 | 383.63 | 2 | 389.25 | 381.00 | 2 | 4,599 | 0.04% |
|
| 2021/07/12 | 0 | 0.00 | 3 | 378.50 | 381.00 | -3 | 4,558 | -0.07% |
|
| 2021/07/09 | 2 | 365.00 | 0 | 0.00 | 370.00 | 2 | 4,501 | 0.04% |
|
| 2021/07/08 | 0 | 0.00 | 0.1 | 370.00 | 370.00 | -0.1 | 4,514 | 0.00% |
|
| 2021/07/07 | 6.1 | 371.72 | 0 | 0.00 | 371.00 | 6.1 | 4,520 | 0.14% |
|
| 2021/07/06 | 3 | 379.50 | 22 | 380.20 | 376.00 | -19 | 4,489 | -0.42% |
|
| 2021/07/05 | 7 | 382.79 | 13.6 | 379.38 | 382.00 | -6.6 | 4,512 | -0.15% |
|
| 2021/07/02 | 9.1 | 373.07 | 10 | 373.75 | 374.50 | -0.9 | 4,491 | -0.02% |
|
| 2021/07/01 | 0 | 368.50 | 0 | 0.00 | 366.00 | 0 | 4,530 | 0.00% |
|
| 2021/06/30 | 2.6 | 377.96 | 35 | 379.96 | 375.00 | -32.4 | 4,535 | -0.71% |
|
| 2021/06/29 | 2.2 | 378.41 | 2 | 381.00 | 375.00 | 0.2 | 4,487 | 0.00% |
|
| 2021/06/28 | 8.1 | 379.12 | 24.1 | 370.53 | 380.00 | -16 | 4,418 | -0.36% |
|
| 2021/06/25 | 47.1 | 368.13 | 51 | 368.33 | 364.00 | -3.9 | 4,310 | -0.09% |
|
| 2021/06/24 | 2 | 372.50 | 1 | 369.50 | 366.00 | 1 | 4,362 | 0.02% |
|
| 2021/06/23 | 20 | 374.65 | 2.1 | 373.95 | 373.50 | 17.9 | 4,387 | 0.41% |
|
| 2021/06/22 | 35 | 368.14 | 2 | 370.50 | 368.00 | 33 | 4,348 | 0.76% |
|
| 2021/06/21 | 0 | 0.00 | 2 | 365.00 | 363.00 | -2 | 4,326 | -0.05% |
|
| 2021/06/18 | 0 | 0.00 | 0.1 | 369.31 | 364.00 | -0.1 | 4,329 | 0.00% |
|
| 2021/06/17 | 2.1 | 363.61 | 2 | 361.50 | 369.00 | 0.1 | 4,306 | 0.00% |
|
| 2021/06/16 | 2.2 | 368.87 | 0.3 | 366.60 | 364.50 | 2 | 4,289 | 0.05% |
|
| 2021/06/15 | 11.1 | 371.73 | 8 | 372.75 | 376.00 | 3.1 | 4,251 | 0.07% |
|
| 2021/06/11 | 4 | 369.00 | 10 | 369.10 | 373.50 | -6 | 4,181 | -0.14% |
|
| 2021/06/10 | 18 | 359.64 | 144.3 | 359.27 | 358.00 | -126.3 | 4,006 | -3.15% |
大賣/鉅額交易
|
| 2021/06/09 | 0 | 0.00 | 12 | 335.00 | 332.00 | -12 | 3,776 | -0.32% |
|
| 2021/06/08 | 0.1 | 330.00 | 100 | 330.25 | 330.00 | -100 | 3,876 | -2.58% |
|
| 2021/06/01 | 5 | 330.80 | 0 | 0.00 | 329.00 | 5 | 4,099 | 0.12% |
|
| 2021/05/31 | 1 | 326.51 | 1 | 325.00 | 326.00 | 0 | 4,147 | 0.00% |
|
| 2021/05/28 | 1 | 325.00 | 4.1 | 325.30 | 326.00 | -3.1 | 4,201 | -0.07% |
|
| 2021/05/27 | 3.1 | 321.33 | 3 | 322.00 | 321.00 | 0.1 | 4,277 | 0.00% |
|
| 2021/05/26 | 1 | 329.50 | 4 | 327.39 | 323.00 | -3 | 4,298 | -0.07% |
|
| 2021/05/25 | 2 | 323.51 | 64 | 325.13 | 328.00 | -62 | 4,318 | -1.44% |
|
| 2021/05/24 | 1.1 | 307.76 | 1 | 313.00 | 312.50 | 0.1 | 4,372 | 0.00% |
|
| 2021/05/21 | 1 | 306.00 | 1 | 305.00 | 307.50 | 0 | 4,449 | 0.00% |
|
| 2021/05/20 | 51 | 300.30 | 0 | 302.00 | 299.00 | 51 | 4,524 | 1.13% |
|
| 2021/05/18 | 1 | 306.20 | 0 | 314.00 | 314.00 | 1 | 4,656 | 0.02% |
|
| 2021/05/17 | 1.1 | 298.98 | 1.4 | 288.29 | 300.00 | -0.4 | 4,788 | -0.01% |
|
| 2021/05/14 | 4.4 | 305.38 | 5 | 310.50 | 302.50 | -0.6 | 4,979 | -0.01% |
|
| 2021/05/13 | 1 | 325.00 | 0 | 0.00 | 322.50 | 1 | 5,298 | 0.02% |
|
| 2021/05/12 | 4 | 313.38 | 3 | 314.33 | 328.50 | 1 | 5,329 | 0.02% |
|
| 2021/05/11 | 2 | 323.50 | 102 | 321.12 | 322.50 | -100 | 5,286 | -1.89% |
大賣/
|
| 2021/05/10 | 0 | 0.00 | 2 | 339.06 | 338.50 | -2 | 5,285 | -0.04% |
|
| 2021/05/07 | 6 | 333.41 | 7.1 | 333.79 | 337.50 | -1.1 | 5,327 | -0.02% |
|
| 2021/05/06 | 0 | 0.00 | 2 | 326.00 | 326.00 | -2 | 5,365 | -0.04% |
|
| 2021/05/05 | 133.2 | 324.49 | 1 | 337.50 | 326.00 | 132.2 | 5,423 | 2.44% |
大買/鉅額交易
|
| 2021/05/04 | 23 | 320.16 | 0 | 0.00 | 322.00 | 23 | 5,473 | 0.42% |
|
| 2021/05/03 | 3 | 345.04 | 1 | 349.50 | 350.00 | 2 | 5,365 | 0.04% |
|
| 2021/04/29 | 3 | 368.84 | 12 | 367.38 | 366.50 | -9 | 5,312 | -0.17% |
|
| 2021/04/28 | 6 | 365.58 | 1 | 366.00 | 365.00 | 5 | 5,387 | 0.09% |
|
| 2021/04/27 | 0.1 | 371.50 | 2 | 370.00 | 370.50 | -1.9 | 5,591 | -0.03% |
|
| 2021/04/26 | 3 | 369.00 | 0 | 0.00 | 372.00 | 3 | 5,676 | 0.05% |
|
| 2021/04/23 | 3.2 | 370.13 | 1 | 369.50 | 372.00 | 2.2 | 5,735 | 0.04% |
|
| 2021/04/22 | 2.2 | 371.14 | 3.3 | 369.06 | 367.50 | -1.1 | 5,873 | -0.02% |
|
| 2021/04/21 | 5 | 373.82 | 4 | 377.79 | 371.50 | 1 | 6,144 | 0.02% |
|
| 2021/04/20 | 1 | 378.57 | 4 | 381.00 | 381.00 | -3 | 6,408 | -0.05% |
|
| 2021/04/19 | 1 | 379.50 | 0.5 | 379.76 | 379.50 | 0.5 | 6,503 | 0.01% |
|
| 2021/04/16 | 3 | 381.33 | 4 | 381.11 | 383.00 | -1 | 6,764 | -0.01% |
|
| 2021/04/15 | 7.2 | 374.58 | 3.2 | 373.93 | 376.50 | 4 | 6,849 | 0.06% |
|
| 2021/04/14 | 30.2 | 369.78 | 7.1 | 370.44 | 369.50 | 23.2 | 7,039 | 0.33% |
|
| 2021/04/13 | 9.1 | 378.13 | 12 | 377.00 | 375.50 | -2.9 | 7,131 | -0.04% |
|
| 2021/04/12 | 6.5 | 379.85 | 0 | 0.00 | 381.50 | 6.5 | 7,168 | 0.09% |
|
| 2021/04/09 | 8 | 381.31 | 9 | 382.39 | 379.00 | -1 | 7,375 | -0.01% |
|
| 2021/04/08 | 6 | 383.34 | 7 | 385.71 | 385.50 | -1 | 7,377 | -0.01% |
|
| 2021/04/07 | 30 | 384.33 | 17 | 384.24 | 384.50 | 13 | 7,368 | 0.18% |
|
| 2021/04/06 | 1 | 389.52 | 1 | 390.00 | 390.00 | 0 | 7,314 | 0.00% |
|
| 2021/04/01 | 2 | 392.00 | 3 | 393.29 | 389.50 | -1 | 7,298 | -0.01% |
|
| 2021/03/31 | 0.1 | 392.00 | 1 | 393.00 | 391.00 | -0.9 | 7,273 | -0.01% |
|
| 2021/03/30 | 2 | 391.52 | 4 | 390.88 | 395.00 | -2 | 7,251 | -0.03% |
|
| 2021/03/29 | 9.1 | 393.74 | 6 | 395.67 | 390.50 | 3.1 | 7,230 | 0.04% |
|
| 2021/03/26 | 6 | 393.42 | 7 | 395.64 | 397.00 | -1 | 7,177 | -0.01% |
|
| 2021/03/25 | 3 | 385.33 | 2 | 387.00 | 386.00 | 1 | 7,131 | 0.01% |
|
| 2021/03/24 | 3 | 384.00 | 1 | 385.00 | 384.00 | 2 | 7,141 | 0.03% |
|
| 2021/03/23 | 2 | 383.89 | 2 | 385.34 | 385.00 | 0 | 7,115 | 0.00% |
|
| 2021/03/22 | 4.4 | 383.58 | 2.4 | 383.63 | 384.00 | 2 | 7,134 | 0.03% |
|
| 2021/03/19 | 5 | 379.61 | 8 | 380.47 | 380.00 | -3 | 7,152 | -0.04% |
|
| 2021/03/18 | 5 | 385.50 | 0 | 0.00 | 384.50 | 5 | 7,251 | 0.07% |
|
| 2021/03/17 | 0 | 0.00 | 29 | 389.86 | 389.50 | -29 | 7,331 | -0.40% |
|
| 2021/03/16 | 2 | 389.52 | 6 | 390.75 | 389.50 | -3.9 | 7,354 | -0.05% |
|
| 2021/03/15 | 3.1 | 390.00 | 4 | 390.75 | 392.00 | -0.9 | 7,417 | -0.01% |
|
| 2021/03/12 | 12 | 395.88 | 7 | 397.14 | 393.50 | 5 | 7,427 | 0.07% |
|
| 2021/03/11 | 5 | 386.20 | 4 | 385.50 | 386.50 | 1 | 7,369 | 0.01% |
|
| 2021/03/10 | 1 | 378.50 | 4 | 381.50 | 381.00 | -3 | 7,382 | -0.04% |
|
| 2021/03/09 | 8 | 373.00 | 3 | 376.02 | 375.50 | 5 | 7,422 | 0.07% |
|
| 2021/03/08 | 5 | 378.90 | 5 | 381.70 | 380.00 | 0 | 7,506 | 0.00% |
|
| 2021/03/05 | 8.2 | 366.52 | 7 | 368.23 | 371.00 | 1.2 | 7,430 | 0.02% |
|
| 2021/03/04 | 22.3 | 370.54 | 16 | 372.48 | 369.00 | 6.3 | 7,423 | 0.08% |
|
| 2021/03/03 | 11.6 | 374.77 | 5.5 | 373.27 | 380.50 | 6.1 | 7,351 | 0.08% |
|
| 2021/03/02 | 17.2 | 376.18 | 11 | 378.55 | 371.50 | 6.2 | 7,307 | 0.08% |
|
| 2021/02/26 | 25.2 | 381.79 | 21 | 383.49 | 380.50 | 4.2 | 7,252 | 0.06% |
|
| 2021/02/25 | 20 | 398.03 | 18.6 | 399.20 | 393.00 | 1.4 | 7,230 | 0.02% |
|
| 2021/02/24 | 12 | 402.42 | 25.5 | 403.23 | 400.50 | -13.5 | 7,278 | -0.19% |
|
| 2021/02/23 | 16 | 406.44 | 17 | 407.93 | 406.50 | -1 | 7,217 | -0.01% |
|
| 2021/02/22 | 10.3 | 411.60 | 32.4 | 413.86 | 413.50 | -22.1 | 7,196 | -0.31% |
|
| 2021/02/19 | 42.2 | 392.10 | 30 | 393.95 | 398.00 | 12.2 | 7,124 | 0.17% |
|
| 2021/02/18 | 29 | 380.45 | 12.5 | 381.98 | 381.00 | 16.5 | 7,100 | 0.23% |
|
| 2021/02/17 | 13 | 379.47 | 16.5 | 380.51 | 379.50 | -3.5 | 7,226 | -0.05% |
|
| 2021/02/05 | 31.2 | 374.73 | 11 | 378.94 | 370.50 | 20.2 | 7,066 | 0.29% |
|
| 2021/02/04 | 37.4 | 388.93 | 19.6 | 390.79 | 388.00 | 17.8 | 6,827 | 0.26% |
|
| 2021/02/03 | 3 | 434.79 | 1.4 | 428.92 | 425.50 | 1.6 | 6,458 | 0.02% |
|
| 2021/02/02 | 1.1 | 433.60 | 1.1 | 428.45 | 434.50 | 0 | 6,391 | 0.00% |
|
| 2021/02/01 | 2 | 418.48 | 2.1 | 420.59 | 420.50 | -0.1 | 6,381 | 0.00% |
|
| 2021/01/28 | 12.1 | 421.27 | 12 | 423.35 | 418.00 | 0.1 | 6,359 | 0.00% |
|
| 2021/01/27 | 2.1 | 425.79 | 4 | 432.46 | 435.00 | -1.8 | 6,321 | -0.03% |
|
| 2021/01/26 | 14.6 | 441.99 | 13.9 | 442.34 | 435.00 | 0.7 | 6,263 | 0.01% |
|
| 2021/01/25 | 14.8 | 455.65 | 12 | 457.08 | 451.00 | 2.8 | 6,183 | 0.05% |
|
| 2021/01/22 | 37 | 460.31 | 27 | 460.63 | 457.50 | 10 | 6,156 | 0.16% |
|
| 2021/01/21 | 12 | 457.61 | 12.4 | 458.69 | 458.00 | -0.4 | 6,176 | -0.01% |
|
| 2021/01/20 | 20.4 | 453.30 | 37.6 | 454.06 | 446.00 | -17.2 | 6,149 | -0.28% |
|
| 2021/01/19 | 6.4 | 433.92 | 6.4 | 434.36 | 445.00 | 0 | 5,938 | 0.00% |
|
| 2021/01/18 | 7 | 422.43 | 7.1 | 422.18 | 424.50 | -0.1 | 5,865 | 0.00% |
|
| 2021/01/15 | 23 | 421.59 | 19.6 | 426.19 | 419.50 | 3.4 | 5,817 | 0.06% |
|
| 2021/01/14 | 46.3 | 434.97 | 42.1 | 436.61 | 424.00 | 4.2 | 5,717 | 0.07% |
|
| 2021/01/13 | 26.4 | 410.68 | 26.1 | 408.53 | 423.50 | 0.4 | 5,467 | 0.01% |
|
| 2021/01/12 | 21.7 | 387.60 | 20 | 389.35 | 385.00 | 1.6 | 5,281 | 0.03% |
|
| 2021/01/11 | 27.5 | 388.50 | 35.5 | 385.05 | 394.00 | -8 | 5,196 | -0.15% |
|
| 2021/01/08 | 136.1 | 352.43 | 26 | 355.65 | 363.00 | 110.1 | 4,960 | 2.22% |
大買/鉅額交易
|
| 2021/01/07 | 28 | 354.29 | 20 | 354.48 | 355.00 | 8 | 4,890 | 0.16% |
|
| 2021/01/06 | 47 | 372.98 | 36 | 380.31 | 371.00 | 11 | 4,831 | 0.23% |
|
| 2021/01/05 | 8.2 | 367.53 | 6 | 368.51 | 369.00 | 2.2 | 4,874 | 0.04% |
|
| 2021/01/04 | 14.1 | 370.22 | 21 | 368.31 | 364.50 | -6.9 | 5,050 | -0.14% |
|
| 2020/12/31 | 5.1 | 348.99 | 2 | 352.00 | 346.00 | 3.1 | 4,850 | 0.06% |
|
| 2020/12/30 | 0.3 | 345.48 | 0 | 0.00 | 344.00 | 0.3 | 4,814 | 0.01% |
|
| 2020/12/29 | 2 | 347.25 | 1 | 349.00 | 345.50 | 1 | 4,815 | 0.02% |
|
| 2020/12/28 | 2 | 343.51 | 12 | 346.17 | 344.50 | -10 | 4,809 | -0.21% |
|
| 2020/12/25 | 8.3 | 346.44 | 0 | 0.00 | 344.00 | 8.3 | 4,793 | 0.17% |
|
| 2020/12/24 | 0.2 | 349.50 | 2 | 349.00 | 347.00 | -1.8 | 4,805 | -0.04% |
|
| 2020/12/23 | 0 | 0.00 | 5 | 345.00 | 348.50 | -5 | 4,814 | -0.10% |
|
| 2020/12/22 | 0 | 347.50 | 2 | 343.00 | 342.50 | -2 | 4,845 | -0.04% |
|
| 2020/12/21 | 1 | 348.00 | 4 | 345.25 | 348.00 | -3 | 4,870 | -0.06% |
|
| 2020/12/18 | 1 | 341.50 | 0 | 0.00 | 343.00 | 1 | 4,866 | 0.02% |
|
| 2020/12/17 | 1 | 344.50 | 1 | 347.00 | 341.50 | 0 | 4,892 | 0.00% |
|
| 2020/12/16 | 7 | 344.07 | 0 | 0.00 | 346.00 | 7 | 4,918 | 0.14% |
|
| 2020/12/15 | 1 | 338.50 | 0 | 0.00 | 340.50 | 1 | 4,891 | 0.02% |
|
| 2020/12/14 | 2 | 345.97 | 10 | 346.75 | 337.50 | -8 | 4,897 | -0.16% |
|
| 2020/12/11 | 2 | 338.05 | 0 | 0.00 | 339.00 | 2 | 4,832 | 0.04% |
|
| 2020/12/10 | 20 | 351.00 | 28 | 350.77 | 350.00 | -8 | 4,778 | -0.17% |
|
| 2020/12/09 | 2.1 | 353.35 | 69 | 356.01 | 358.00 | -67 | 4,798 | -1.40% |
|
| 2020/12/08 | 1 | 346.00 | 2 | 342.00 | 345.00 | -1 | 4,774 | -0.02% |
|
| 2020/12/07 | 5 | 339.80 | 7 | 342.79 | 340.00 | -2 | 4,827 | -0.04% |
|
| 2020/12/04 | 10 | 349.00 | 28 | 350.50 | 347.50 | -18 | 4,786 | -0.38% |
|
| 2020/12/03 | 1 | 350.00 | 11 | 347.73 | 350.00 | -10 | 4,756 | -0.21% |
|
| 2020/12/02 | 5 | 347.30 | 39 | 349.22 | 347.00 | -34 | 4,735 | -0.72% |
|
| 2020/12/01 | 0 | 0.00 | 1 | 334.00 | 336.50 | -1 | 4,650 | -0.02% |
|
| 2020/11/30 | 5 | 337.00 | 1 | 337.00 | 335.00 | 4 | 4,699 | 0.09% |
|
| 2020/11/27 | 0 | 0.00 | 10 | 333.00 | 333.00 | -10 | 4,671 | -0.21% |
|
| 2020/11/26 | 12 | 333.38 | 3 | 332.50 | 331.50 | 9 | 4,699 | 0.19% |
|
| 2020/11/25 | 4 | 332.75 | 0 | 0.00 | 329.00 | 4 | 4,728 | 0.08% |
|
| 2020/11/24 | 4 | 335.88 | 3 | 329.50 | 337.00 | 1 | 4,750 | 0.02% |
|
| 2020/11/23 | 46 | 340.58 | 31 | 348.76 | 334.50 | 15 | 4,819 | 0.31% |
|
| 2020/11/20 | 5 | 338.00 | 12 | 336.71 | 338.00 | -7 | 4,863 | -0.14% |
|
| 2020/11/19 | 3 | 339.50 | 4 | 337.25 | 336.00 | -1 | 4,921 | -0.02% |
|
| 2020/11/18 | 6 | 331.17 | 9 | 333.44 | 334.50 | -3 | 4,929 | -0.06% |
|
| 2020/11/17 | 16 | 332.09 | 15 | 337.57 | 327.00 | 1 | 4,936 | 0.02% |
|
| 2020/11/16 | 8 | 327.88 | 11 | 332.00 | 332.00 | -3 | 5,054 | -0.06% |
|
| 2020/11/13 | 2 | 314.25 | 2 | 314.50 | 318.50 | 0 | 4,944 | 0.00% |
|
| 2020/11/12 | 3 | 316.00 | 0 | 0.00 | 314.00 | 3 | 5,113 | 0.06% |
|
| 2020/11/11 | 1 | 319.00 | 1.6 | 319.14 | 318.50 | -0.6 | 5,115 | -0.01% |
|
| 2020/11/09 | 1 | 323.50 | 10 | 320.60 | 321.00 | -9 | 5,127 | -0.18% |
|
| 2020/11/06 | 3 | 318.00 | 2 | 316.75 | 314.00 | 1 | 5,152 | 0.02% |
|
| 2020/11/05 | 5 | 314.30 | 7 | 313.14 | 316.00 | -2 | 5,164 | -0.04% |
|
| 2020/11/04 | 4 | 305.75 | 2 | 309.00 | 310.00 | 2 | 5,164 | 0.04% |
|
| 2020/11/03 | 7 | 305.64 | 6 | 304.83 | 306.00 | 1 | 5,201 | 0.02% |
|
| 2020/11/02 | 1 | 307.00 | 2 | 304.50 | 302.50 | -1 | 5,250 | -0.02% |
|
| 2020/10/30 | 1 | 307.00 | 0 | 0.00 | 311.00 | 1 | 5,242 | 0.02% |
|
| 2020/10/29 | 4 | 308.75 | 2 | 311.50 | 309.50 | 2 | 5,309 | 0.04% |
|
| 2020/10/28 | 19 | 315.95 | 9 | 317.61 | 319.50 | 10 | 5,415 | 0.18% |
|
| 2020/10/27 | 2 | 311.25 | 8 | 312.56 | 314.50 | -6 | 5,412 | -0.11% |
|
| 2020/10/26 | 1 | 313.50 | 1 | 316.50 | 310.50 | 0 | 5,480 | 0.00% |
|
| 2020/10/23 | 2 | 310.50 | 1 | 311.00 | 312.00 | 1 | 5,715 | 0.02% |
|
| 2020/10/22 | 2 | 309.00 | 1 | 310.00 | 310.00 | 1 | 5,896 | 0.02% |
|
| 2020/10/21 | 10 | 317.70 | 3 | 316.50 | 314.50 | 7 | 5,982 | 0.12% |
|
| 2020/10/20 | 2 | 313.50 | 57 | 313.32 | 315.50 | -55 | 6,028 | -0.91% |
|
| 2020/10/19 | 6 | 308.58 | 0 | 0.00 | 310.00 | 6 | 5,975 | 0.10% |
|
| 2020/10/16 | 4 | 311.50 | 14 | 311.18 | 309.00 | -10 | 5,999 | -0.17% |
|
| 2020/10/15 | 15 | 313.13 | 13 | 313.50 | 313.50 | 2 | 6,078 | 0.03% |
|
| 2020/10/14 | 57 | 315.46 | 26 | 318.92 | 314.50 | 31 | 6,227 | 0.50% |
|
| 2020/10/13 | 50 | 314.68 | 11 | 313.45 | 317.50 | 39 | 6,344 | 0.61% |
|
| 2020/10/12 | 3 | 307.33 | 27 | 304.93 | 310.00 | -24 | 6,226 | -0.39% |
|
| 2020/10/08 | 15 | 288.73 | 14 | 288.89 | 289.50 | 1 | 6,091 | 0.02% |
|
| 2020/10/07 | 14 | 286.46 | 9 | 288.11 | 285.00 | 5 | 6,154 | 0.08% |
|
| 2020/10/06 | 10 | 290.00 | 5 | 291.80 | 288.50 | 5 | 6,195 | 0.08% |
|
| 2020/10/05 | 1 | 288.50 | 9 | 288.72 | 288.50 | -8 | 6,318 | -0.13% |
|
| 2020/09/30 | 7 | 286.86 | 1 | 286.50 | 286.50 | 6 | 6,498 | 0.09% |
|
| 2020/09/29 | 9 | 289.33 | 6 | 287.33 | 288.50 | 3 | 6,728 | 0.04% |
|
| 2020/09/28 | 3 | 283.50 | 3 | 280.83 | 284.00 | 0 | 6,934 | 0.00% |
|
| 2020/09/25 | 15 | 278.73 | 4 | 283.00 | 278.00 | 11 | 7,068 | 0.16% |
|
| 2020/09/24 | 11 | 289.82 | 14 | 290.68 | 287.00 | -3 | 7,096 | -0.04% |
|
| 2020/09/23 | 7 | 297.00 | 6 | 294.17 | 297.50 | 1 | 7,090 | 0.01% |
|
| 2020/09/22 | 14 | 292.50 | 12 | 297.58 | 292.50 | 2 | 7,152 | 0.03% |
|
| 2020/09/21 | 10 | 299.50 | 14 | 304.14 | 299.00 | -4 | 7,186 | -0.06% |
|
| 2020/09/18 | 11 | 301.68 | 12 | 299.79 | 302.50 | -1 | 7,237 | -0.01% |
|
| 2020/09/17 | 5 | 300.70 | 4 | 303.38 | 299.50 | 1 | 7,280 | 0.01% |
|
| 2020/09/16 | 2 | 303.00 | 30 | 302.18 | 303.00 | -28 | 7,335 | -0.38% |
|
| 2020/09/15 | 18 | 298.50 | 21 | 298.88 | 298.50 | -3 | 7,428 | -0.04% |
|
| 2020/09/14 | 5 | 298.50 | 1 | 300.50 | 297.00 | 4 | 7,570 | 0.05% |
|
| 2020/09/11 | 9 | 292.56 | 7 | 290.86 | 295.00 | 2 | 7,641 | 0.03% |
|
| 2020/09/10 | 1 | 290.50 | 7 | 291.36 | 289.50 | -6 | 7,673 | -0.08% |
|
| 2020/09/09 | 21 | 286.79 | 1 | 283.50 | 287.50 | 20 | 7,761 | 0.26% |
|
| 2020/09/08 | 7 | 286.14 | 6 | 286.50 | 287.00 | 1 | 7,911 | 0.01% |
|
| 2020/09/07 | 32 | 285.59 | 24 | 291.54 | 285.50 | 8 | 8,049 | 0.10% |
|
| 2020/09/04 | 4 | 288.38 | 79 | 285.89 | 292.00 | -75 | 8,172 | -0.92% |
|
| 2020/09/03 | 39 | 289.19 | 24 | 293.85 | 287.50 | 15 | 8,358 | 0.18% |
|
| 2020/09/02 | 2 | 291.50 | 102.1 | 289.24 | 291.00 | -100.1 | 8,352 | -1.20% |
大賣/
|
| 2020/09/01 | 24 | 287.75 | 26 | 290.19 | 288.50 | -2 | 8,549 | -0.02% |
|
| 2020/08/31 | 2 | 287.50 | 16 | 289.47 | 286.00 | -14 | 8,586 | -0.16% |
|
| 2020/08/28 | 7 | 290.14 | 6 | 292.58 | 291.00 | 1.1 | 8,624 | 0.01% |
|
| 2020/08/27 | 13 | 293.58 | 22.1 | 294.10 | 296.00 | -9.1 | 8,689 | -0.10% |
|
| 2020/08/26 | 161 | 285.82 | 14.2 | 289.56 | 290.50 | 146.9 | 8,739 | 1.68% |
大買/鉅額交易
|
| 2020/08/25 | 6 | 273.83 | 3.8 | 277.45 | 280.00 | 2.2 | 8,704 | 0.03% |
|
| 2020/08/24 | 4 | 272.00 | 5 | 272.40 | 275.00 | -1 | 8,806 | -0.01% |
|
| 2020/08/21 | 3 | 266.00 | 0 | 0.00 | 266.00 | 3 | 8,783 | 0.03% |
|
| 2020/08/20 | 110 | 259.04 | 4 | 262.13 | 260.00 | 106 | 8,803 | 1.20% |
大買/鉅額交易
|
| 2020/08/19 | 22 | 282.64 | 2 | 289.00 | 281.50 | 20 | 8,640 | 0.23% |
|
| 2020/08/18 | 29 | 286.09 | 0 | 0.00 | 284.50 | 29 | 8,670 | 0.33% |
|
| 2020/08/13 | 2 | 300.00 | 3 | 300.50 | 299.50 | -1 | 8,922 | -0.01% |
|
| 2020/08/12 | 11 | 292.09 | 18 | 298.58 | 303.00 | -7 | 9,009 | -0.08% |
|
| 2020/08/11 | 43 | 295.15 | 0 | 0.00 | 294.00 | 43 | 9,200 | 0.47% |
|
| 2020/08/10 | 77 | 296.89 | 15 | 298.30 | 298.00 | 62 | 9,239 | 0.67% |
|
| 2020/08/07 | 1 | 303.50 | 4 | 303.88 | 303.50 | -3 | 9,257 | -0.03% |
|
| 2020/08/06 | 16 | 302.09 | 47 | 303.06 | 302.50 | -31 | 9,324 | -0.33% |
|
| 2020/08/05 | 3 | 303.83 | 1 | 303.50 | 304.50 | 2 | 9,388 | 0.02% |
|
| 2020/08/04 | 7 | 304.79 | 5 | 305.50 | 302.00 | 2 | 9,594 | 0.02% |
|
| 2020/08/03 | 22 | 303.59 | 4 | 301.75 | 299.00 | 18 | 9,723 | 0.19% |
|
| 2020/07/31 | 23 | 317.48 | 15 | 317.70 | 317.00 | 8 | 9,641 | 0.08% |
|
| 2020/07/30 | 4 | 321.50 | 4 | 322.25 | 322.00 | 0 | 9,631 | 0.00% |
|
| 2020/07/29 | 18 | 320.47 | 11 | 321.91 | 318.50 | 7 | 9,633 | 0.07% |
|
| 2020/07/28 | 18 | 343.94 | 19 | 343.24 | 334.00 | -1 | 9,465 | -0.01% |
|
| 2020/07/27 | 12 | 332.79 | 14 | 333.25 | 339.00 | -2 | 9,463 | -0.02% |
|
| 2020/07/24 | 2 | 321.25 | 3 | 323.33 | 321.00 | -1 | 9,566 | -0.01% |
|
| 2020/07/23 | 1 | 321.00 | 4 | 321.88 | 326.00 | -3 | 9,641 | -0.03% |
|
| 2020/07/22 | 1 | 324.50 | 0 | 0.00 | 327.00 | 1 | 9,728 | 0.01% |
|
| 2020/07/21 | 2 | 322.50 | 1 | 327.00 | 330.50 | 1 | 9,809 | 0.01% |
|
| 2020/07/20 | 51 | 331.72 | 58 | 325.07 | 317.50 | -7 | 9,774 | -0.07% |
|
| 2020/07/17 | 112 | 326.09 | 105.1 | 329.66 | 331.00 | 6.9 | 9,753 | 0.07% |
大買/大賣/
|
| 2020/07/16 | 3 | 316.50 | 6 | 316.33 | 315.00 | -3 | 9,581 | -0.03% |
|
| 2020/07/15 | 7 | 312.93 | 7 | 324.14 | 311.50 | 0 | 9,571 | 0.00% |
|
| 2020/07/14 | 6 | 318.92 | 21 | 319.24 | 321.50 | -15 | 9,645 | -0.16% |
|
| 2020/07/13 | 2 | 316.00 | 1 | 318.00 | 319.00 | 1 | 9,632 | 0.01% |
|
| 2020/07/10 | 5 | 315.20 | 20 | 314.85 | 311.50 | -15 | 9,654 | -0.16% |
|
| 2020/07/09 | 25 | 330.38 | 6 | 329.33 | 326.00 | 19 | 9,583 | 0.20% |
|
| 2020/07/08 | 16 | 319.91 | 68 | 317.85 | 326.00 | -52 | 9,438 | -0.55% |
|
| 2020/07/07 | 10 | 311.30 | 6 | 312.50 | 306.00 | 4 | 9,258 | 0.04% |
|
| 2020/07/06 | 5 | 306.00 | 25 | 304.92 | 306.00 | -20 | 9,098 | -0.22% |
|
| 2020/07/03 | 6 | 294.58 | 3 | 294.83 | 293.00 | 3 | 9,016 | 0.03% |
|
| 2020/07/02 | 1 | 292.00 | 1 | 293.50 | 292.00 | 0 | 9,058 | 0.00% |
|
| 2020/07/01 | 11 | 293.32 | 2 | 296.25 | 292.50 | 9 | 9,165 | 0.10% |
|
| 2020/06/30 | 5 | 297.60 | 6 | 297.92 | 299.00 | -1 | 9,209 | -0.01% |
|
| 2020/06/29 | 1 | 291.00 | 6 | 297.50 | 291.00 | -5 | 9,242 | -0.05% |
|
| 2020/06/24 | 3 | 301.83 | 1 | 298.50 | 295.00 | 2 | 9,271 | 0.02% |
|
| 2020/06/23 | 14 | 304.04 | 11 | 299.09 | 299.00 | 3 | 9,363 | 0.03% |
|
| 2020/06/22 | 10 | 305.10 | 11 | 305.91 | 305.00 | -1 | 9,378 | -0.01% |
|
| 2020/06/19 | 7 | 299.50 | 14 | 297.36 | 297.00 | -7 | 9,436 | -0.07% |
|
| 2020/06/18 | 10 | 293.35 | 4 | 295.00 | 291.50 | 6 | 9,362 | 0.06% |
|
| 2020/06/17 | 6 | 293.75 | 5 | 293.80 | 293.50 | 1 | 9,370 | 0.01% |
|
| 2020/06/16 | 3 | 295.50 | 4 | 292.88 | 296.50 | -1 | 9,445 | -0.01% |
|
| 2020/06/15 | 19 | 285.95 | 18 | 289.94 | 283.00 | 1 | 9,512 | 0.01% |
|
| 2020/06/12 | 8 | 287.94 | 6 | 287.92 | 289.00 | 2 | 9,518 | 0.02% |
|
| 2020/06/11 | 4 | 290.00 | 9 | 292.83 | 288.50 | -5 | 9,579 | -0.05% |
|
| 2020/06/10 | 11 | 290.23 | 16 | 291.13 | 294.50 | -5 | 9,617 | -0.05% |
|
| 2020/06/09 | 4 | 281.88 | 9 | 283.44 | 282.00 | -5 | 9,584 | -0.05% |
|
| 2020/06/08 | 15 | 284.90 | 23 | 285.17 | 282.00 | -8 | 9,739 | -0.08% |
|
| 2020/06/05 | 9 | 276.67 | 1 | 278.50 | 278.00 | 8 | 9,588 | 0.08% |
|
| 2020/06/04 | 4 | 276.63 | 5 | 277.60 | 278.00 | -1 | 9,615 | -0.01% |
|
| 2020/06/03 | 5 | 276.10 | 8 | 276.69 | 277.00 | -3 | 9,657 | -0.03% |
|
| 2020/06/02 | 2 | 269.50 | 11.1 | 271.24 | 272.50 | -9.1 | 9,590 | -0.09% |
|
| 2020/06/01 | 6 | 260.58 | 8 | 262.13 | 264.00 | -2 | 9,515 | -0.02% |
|
| 2020/05/29 | 1 | 257.00 | 6.1 | 252.98 | 257.00 | -5.1 | 9,450 | -0.05% |
|
| 2020/05/28 | 21 | 246.79 | 0 | 0.00 | 247.00 | 21 | 9,314 | 0.23% |
|
| 2020/05/27 | 3 | 248.33 | 7 | 249.36 | 247.00 | -4 | 9,339 | -0.04% |
|
| 2020/05/26 | 59 | 246.17 | 3 | 251.33 | 244.00 | 56 | 9,312 | 0.60% |
|
| 2020/05/25 | 3 | 246.17 | 2 | 244.25 | 250.00 | 1 | 9,277 | 0.01% |
|
| 2020/05/22 | 10 | 240.90 | 4 | 237.38 | 239.50 | 6 | 9,252 | 0.06% |
|
| 2020/05/21 | 12 | 250.30 | 9 | 250.11 | 251.00 | 3 | 9,151 | 0.03% |
|
| 2020/05/20 | 5.1 | 245.85 | 5 | 245.80 | 246.00 | 0.1 | 9,136 | 0.00% |
|
| 2020/05/19 | 2 | 249.75 | 3 | 251.50 | 252.00 | -1 | 9,144 | -0.01% |
|
| 2020/05/18 | 27 | 251.33 | 23 | 252.33 | 248.00 | 4 | 9,138 | 0.04% |
|
| 2020/05/15 | 4 | 268.38 | 3 | 270.67 | 268.50 | 1 | 9,067 | 0.01% |
|
| 2020/05/14 | 6 | 269.75 | 3 | 267.00 | 267.00 | 3 | 9,246 | 0.03% |
|
| 2020/05/13 | 16 | 270.34 | 8 | 272.31 | 272.50 | 8 | 9,401 | 0.09% |
|
| 2020/05/12 | 11 | 276.09 | 5 | 276.40 | 274.50 | 6 | 9,597 | 0.06% |
|
| 2020/05/11 | 14 | 284.61 | 11 | 285.59 | 282.50 | 3 | 9,749 | 0.03% |
|
| 2020/05/08 | 3 | 279.17 | 15.1 | 279.21 | 281.50 | -12.1 | 9,658 | -0.13% |
|
| 2020/05/07 | 4 | 268.63 | 11 | 267.00 | 272.50 | -7 | 9,485 | -0.07% |
|
| 2020/05/06 | 4 | 264.75 | 3 | 265.33 | 262.50 | 1 | 9,424 | 0.01% |
|
| 2020/05/05 | 11 | 264.27 | 7 | 265.29 | 262.50 | 4 | 9,461 | 0.04% |
|
| 2020/05/04 | 5 | 263.10 | 43 | 263.97 | 264.00 | -38 | 9,599 | -0.40% |
|
| 2020/04/30 | 51 | 269.60 | 10 | 268.35 | 269.00 | 41 | 9,591 | 0.43% |
|
| 2020/04/29 | 5 | 257.70 | 14 | 257.61 | 261.50 | -9 | 9,507 | -0.09% |
|
| 2020/04/28 | 13 | 245.08 | 7 | 245.14 | 247.00 | 6 | 9,371 | 0.06% |
|
| 2020/04/27 | 10 | 250.45 | 1 | 249.50 | 251.50 | 9 | 9,332 | 0.10% |
|
| 2020/04/24 | 8 | 253.69 | 5 | 252.70 | 251.00 | 3 | 9,223 | 0.03% |
|
| 2020/04/23 | 8 | 259.25 | 9 | 259.11 | 260.00 | -1 | 9,121 | -0.01% |
|
| 2020/04/22 | 17 | 258.91 | 208 | 257.76 | 259.00 | -191 | 9,150 | -2.09% |
大賣/鉅額交易
|
| 2020/04/21 | 1 | 266.50 | 1 | 265.50 | 265.50 | 0 | 9,047 | 0.00% |
|
| 2020/04/20 | 10 | 271.20 | 43 | 269.38 | 274.00 | -33 | 9,040 | -0.37% |
|
| 2020/04/17 | 48 | 279.17 | 14 | 277.32 | 274.00 | 34 | 9,030 | 0.38% |
|
| 2020/04/16 | 7 | 268.00 | 6 | 269.17 | 270.00 | 1 | 8,957 | 0.01% |
|
| 2020/04/15 | 5 | 274.60 | 9 | 273.72 | 272.00 | -4 | 8,998 | -0.04% |
|
| 2020/04/14 | 2 | 269.75 | 43 | 270.12 | 273.00 | -41 | 9,145 | -0.45% |
|
| 2020/04/13 | 5 | 264.90 | 4 | 265.63 | 263.00 | 1 | 9,200 | 0.01% |
|
| 2020/04/10 | 5 | 269.00 | 6 | 270.17 | 268.50 | -1 | 9,301 | -0.01% |
|
| 2020/04/09 | 204 | 275.40 | 1 | 271.00 | 269.00 | 203 | 9,423 | 2.15% |
大買/鉅額交易
|
| 2020/04/08 | 2 | 277.00 | 0 | 0.00 | 275.00 | 2 | 9,461 | 0.02% |
|
| 2020/04/07 | 13 | 283.08 | 12 | 284.00 | 278.00 | 1 | 9,453 | 0.01% |
|
| 2020/04/06 | 20.1 | 270.69 | 25 | 268.00 | 278.00 | -4.9 | 9,400 | -0.05% |
|
| 2020/04/01 | 3 | 265.00 | 7 | 263.64 | 262.00 | -4 | 9,386 | -0.04% |
|
| 2020/03/31 | 6 | 263.25 | 11 | 263.32 | 263.50 | -5 | 9,358 | -0.05% |
|
| 2020/03/30 | 9 | 258.00 | 45 | 257.00 | 260.50 | -36 | 9,283 | -0.39% |
|
| 2020/03/27 | 14 | 259.29 | 29 | 261.86 | 254.50 | -15 | 9,259 | -0.16% |
|
| 2020/03/26 | 4 | 252.38 | 6 | 253.33 | 256.00 | -2 | 9,139 | -0.02% |
|
| 2020/03/25 | 58 | 255.89 | 13 | 256.08 | 256.50 | 45 | 9,217 | 0.49% |
|
| 2020/03/24 | 6 | 241.08 | 7 | 239.64 | 242.50 | -1 | 9,130 | -0.01% |
|
| 2020/03/23 | 16 | 216.25 | 18 | 217.50 | 222.50 | -2 | 9,079 | -0.02% |
|
| 2020/03/20 | 5 | 215.00 | 16 | 211.88 | 215.00 | -11 | 9,071 | -0.12% |
|
| 2020/03/19 | 132 | 202.64 | 129 | 205.37 | 195.50 | 3 | 8,953 | 0.03% |
大買/大賣/
|
| 2020/03/18 | 58 | 220.96 | 58 | 220.45 | 217.00 | 0 | 8,882 | 0.00% |
|
| 2020/03/17 | 48 | 230.08 | 38 | 230.97 | 219.00 | 10 | 8,936 | 0.11% |
|
| 2020/03/16 | 94 | 249.91 | 100 | 245.37 | 236.00 | -6 | 8,824 | -0.07% |
|
| 2020/03/13 | 39 | 230.29 | 38 | 230.61 | 249.50 | 1 | 8,770 | 0.01% |
|
| 2020/03/12 | 42 | 248.65 | 253 | 238.48 | 238.00 | -211 | 8,578 | -2.46% |
大賣/鉅額交易
|
| 2020/03/11 | 39 | 272.24 | 43 | 271.77 | 264.00 | -4 | 8,451 | -0.05% |
|
| 2020/03/10 | 218 | 271.59 | 13 | 273.42 | 273.50 | 205 | 8,562 | 2.39% |
大買/鉅額交易
|
| 2020/03/09 | 6 | 277.42 | 3 | 277.17 | 274.50 | 3 | 8,710 | 0.03% |
|
| 2020/03/06 | 0 | 0.00 | 1 | 287.00 | 288.50 | -1 | 8,735 | -0.01% |
|
| 2020/03/05 | 16 | 287.47 | 24 | 286.06 | 290.00 | -8 | 8,898 | -0.09% |
|
| 2020/03/04 | 18 | 278.75 | 18 | 280.61 | 279.50 | 0 | 8,940 | 0.00% |
|
| 2020/03/03 | 4 | 277.38 | 2 | 279.00 | 277.50 | 2 | 8,979 | 0.02% |
|
| 2020/03/02 | 8 | 271.44 | 7 | 275.29 | 272.50 | 1 | 8,958 | 0.01% |
|
| 2020/02/27 | 18 | 277.78 | 17 | 275.56 | 273.50 | 1 | 8,954 | 0.01% |
|
| 2020/02/26 | 7 | 282.71 | 7 | 283.43 | 284.00 | 0 | 8,910 | 0.00% |
|
| 2020/02/25 | 45 | 285.09 | 44 | 286.50 | 286.50 | 1 | 8,915 | 0.01% |
|
| 2020/02/24 | 69 | 281.78 | 69 | 283.17 | 285.50 | 0 | 8,919 | 0.00% |
|
| 2020/02/21 | 10 | 287.25 | 205 | 284.58 | 283.00 | -195 | 8,925 | -2.18% |
大賣/鉅額交易
|
| 2020/02/20 | 232 | 289.29 | 32 | 288.70 | 289.50 | 200 | 8,875 | 2.25% |
大買/鉅額交易
|
| 2020/02/19 | 42 | 282.17 | 48 | 283.40 | 280.50 | -6 | 8,745 | -0.07% |
|
| 2020/02/18 | 17 | 284.41 | 7 | 287.21 | 280.00 | 10 | 8,692 | 0.12% |
|
| 2020/02/17 | 32.1 | 295.59 | 50 | 293.66 | 291.00 | -17.9 | 8,523 | -0.21% |
|
| 2020/02/14 | 64 | 309.38 | 64 | 308.66 | 307.00 | 0 | 8,304 | 0.00% |
|
| 2020/02/13 | 37 | 319.16 | 46 | 322.43 | 315.50 | -9 | 8,115 | -0.11% |
|
| 2020/02/12 | 41 | 313.73 | 23 | 314.00 | 316.00 | 18 | 7,839 | 0.23% |
|
| 2020/02/11 | 2 | 297.00 | 5 | 299.80 | 302.00 | -3 | 7,658 | -0.04% |
|
| 2020/02/10 | 7 | 291.07 | 260 | 287.11 | 290.50 | -253 | 7,652 | -3.31% |
大賣/鉅額交易
|
| 2020/02/07 | 28 | 295.57 | 213 | 293.50 | 293.50 | -185 | 7,716 | -2.40% |
大賣/鉅額交易
|
| 2020/02/06 | 8 | 294.06 | 12 | 294.42 | 295.00 | -4 | 7,813 | -0.05% |
|
| 2020/02/05 | 31 | 282.39 | 43 | 289.02 | 292.50 | -12 | 7,736 | -0.16% |
|
| 2020/02/04 | 2 | 275.25 | 3 | 276.50 | 275.00 | -1 | 7,620 | -0.01% |
|
| 2020/02/03 | 8 | 271.44 | 4 | 269.25 | 270.50 | 4 | 7,671 | 0.05% |
|
| 2020/01/31 | 5 | 279.00 | 4 | 280.75 | 282.00 | 1 | 7,660 | 0.01% |
|
| 2020/01/30 | 24 | 276.81 | 12 | 276.29 | 275.50 | 12 | 7,732 | 0.16% |
|
| 2020/01/20 | 2 | 286.00 | 0 | 0.00 | 286.00 | 2 | 7,977 | 0.03% |
|
| 2020/01/17 | 0 | 0.00 | 1 | 286.50 | 285.50 | -1 | 8,044 | -0.01% |
|
| 2020/01/16 | 54 | 282.91 | 51 | 281.16 | 284.50 | 3 | 8,130 | 0.04% |
|
| 2020/01/15 | 19 | 290.68 | 27 | 291.02 | 288.00 | -8 | 8,123 | -0.10% |
|
| 2020/01/14 | 1 | 289.00 | 1 | 288.00 | 288.00 | 0 | 8,121 | 0.00% |
|
| 2020/01/13 | 11 | 284.91 | 3 | 284.33 | 285.00 | 8 | 8,103 | 0.10% |
|
| 2020/01/10 | 9 | 284.00 | 10 | 283.95 | 286.50 | -1 | 8,123 | -0.01% |
|
| 2020/01/09 | 5 | 280.30 | 70 | 280.44 | 284.50 | -65 | 8,179 | -0.79% |
|
| 2020/01/08 | 20 | 276.53 | 53 | 277.41 | 275.00 | -33 | 8,426 | -0.39% |
|
| 2020/01/07 | 22 | 285.66 | 24 | 286.17 | 288.00 | -2 | 8,359 | -0.02% |
|
| 2020/01/06 | 27 | 288.31 | 0 | 0.00 | 285.00 | 27 | 8,408 | 0.32% |
|
| 2020/01/03 | 25 | 297.18 | 7 | 305.57 | 295.00 | 18 | 8,387 | 0.21% |
|
| 2020/01/02 | 3 | 297.00 | 15 | 301.43 | 305.00 | -12 | 8,316 | -0.14% |
|
| 2019/12/31 | 19 | 295.68 | 169 | 294.80 | 294.00 | -150 | 8,276 | -1.81% |
大賣/鉅額交易
|
| 2019/12/30 | 84 | 299.24 | 8 | 300.63 | 297.50 | 76 | 8,278 | 0.92% |
|
| 2019/12/27 | 50 | 302.84 | 24 | 304.83 | 298.50 | 26 | 8,317 | 0.31% |
|
| 2019/12/26 | 7 | 297.57 | 12 | 297.88 | 300.00 | -5 | 8,232 | -0.06% |
|
| 2019/12/25 | 1 | 295.00 | 15 | 294.90 | 295.00 | -14 | 8,188 | -0.17% |
|
| 2019/12/24 | 2 | 293.00 | 21 | 292.29 | 293.50 | -19 | 8,252 | -0.23% |
|
| 2019/12/23 | 8 | 285.44 | 8 | 287.31 | 288.00 | 0 | 8,281 | 0.00% |
|
| 2019/12/20 | 385 | 286.67 | 40 | 288.81 | 283.00 | 345 | 8,319 | 4.15% |
大買/鉅額交易
|
| 2019/12/19 | 12 | 294.83 | 6 | 296.58 | 291.50 | 6 | 8,349 | 0.07% |
|
| 2019/12/18 | 1 | 299.50 | 2 | 300.50 | 301.00 | -1 | 8,266 | -0.01% |
|
| 2019/12/17 | 3 | 303.17 | 15 | 301.43 | 300.50 | -12 | 8,325 | -0.14% |
|
| 2019/12/16 | 2 | 296.75 | 8 | 295.88 | 295.50 | -6 | 8,315 | -0.07% |
|
| 2019/12/13 | 13 | 300.73 | 14 | 300.29 | 296.00 | -1 | 8,740 | -0.01% |
|
| 2019/12/12 | 14 | 294.04 | 28 | 295.52 | 298.00 | -14 | 8,808 | -0.16% |
|
| 2019/12/11 | 7 | 286.07 | 6 | 288.83 | 286.00 | 1 | 8,621 | 0.01% |
|
| 2019/12/10 | 20 | 284.88 | 15 | 287.50 | 285.00 | 5 | 8,648 | 0.06% |
|
| 2019/12/09 | 5 | 294.50 | 6 | 294.08 | 294.50 | -1 | 8,555 | -0.01% |
|
| 2019/12/06 | 13 | 290.69 | 8 | 293.69 | 290.00 | 5 | 8,608 | 0.06% |
|
| 2019/12/05 | 7 | 291.21 | 6 | 289.58 | 292.00 | 1 | 8,593 | 0.01% |
|
| 2019/12/04 | 24 | 282.04 | 12 | 288.33 | 282.00 | 12 | 8,496 | 0.14% |
|
| 2019/12/03 | 30 | 292.05 | 8 | 293.25 | 291.00 | 22 | 8,496 | 0.26% |
|
| 2019/12/02 | 39 | 294.92 | 34 | 296.29 | 298.00 | 5 | 8,433 | 0.06% |
|
| 2019/11/29 | 13 | 301.23 | 12 | 303.33 | 302.50 | 1 | 8,333 | 0.01% |
|
| 2019/11/28 | 14 | 306.96 | 7 | 308.71 | 306.00 | 7 | 8,233 | 0.09% |
|
| 2019/11/27 | 19 | 313.95 | 62 | 314.37 | 315.00 | -43 | 8,196 | -0.52% |
|
| 2019/11/26 | 31 | 312.73 | 17 | 312.00 | 311.50 | 14 | 8,258 | 0.17% |
|
| 2019/11/25 | 10 | 306.50 | 5 | 309.00 | 306.50 | 5 | 8,364 | 0.06% |
|
| 2019/11/22 | 8 | 305.56 | 14.7 | 310.03 | 305.50 | -6.7 | 8,450 | -0.08% |
|
| 2019/11/21 | 31 | 307.24 | 46 | 310.41 | 314.50 | -15 | 8,476 | -0.18% |
|
| 2019/11/20 | 37 | 313.97 | 31.3 | 319.11 | 308.50 | 5.7 | 8,492 | 0.07% |
|
| 2019/11/19 | 1 | 317.50 | 1 | 320.50 | 325.00 | 0 | 8,573 | 0.00% |
|
| 2019/11/18 | 2 | 324.25 | 1 | 325.50 | 324.00 | 1 | 8,600 | 0.01% |
|
| 2019/11/15 | 9 | 324.06 | 11 | 323.50 | 321.00 | -2 | 8,751 | -0.02% |
|
| 2019/11/14 | 21 | 313.45 | 20.1 | 316.03 | 318.00 | 0.9 | 8,767 | 0.01% |
|
| 2019/11/13 | 15.1 | 315.00 | 16 | 312.25 | 316.00 | -0.9 | 8,857 | -0.01% |
|
| 2019/11/12 | 3 | 308.50 | 18 | 309.75 | 310.00 | -15 | 8,971 | -0.17% |
|
| 2019/11/11 | 6 | 305.17 | 7 | 304.57 | 305.00 | -1 | 9,139 | -0.01% |
|
| 2019/11/08 | 9 | 306.56 | 15 | 308.97 | 312.50 | -6 | 9,242 | -0.06% |
|
| 2019/11/07 | 117 | 309.68 | 12 | 318.92 | 307.00 | 105 | 9,307 | 1.13% |
大買/鉅額交易
|
| 2019/11/06 | 49 | 324.93 | 42 | 329.19 | 323.00 | 7 | 9,373 | 0.07% |
|
| 2019/11/05 | 261 | 332.11 | 66 | 330.39 | 335.50 | 195 | 9,407 | 2.07% |
大買/鉅額交易
|
| 2019/11/04 | 40 | 324.63 | 40 | 324.84 | 323.50 | 0 | 9,536 | 0.00% |
|
| 2019/11/01 | 30 | 318.85 | 38 | 320.97 | 324.50 | -8 | 9,647 | -0.08% |
|
| 2019/10/31 | 16 | 322.78 | 10 | 322.80 | 318.00 | 6 | 9,814 | 0.06% |
|
| 2019/10/30 | 8 | 326.19 | 12 | 329.29 | 333.00 | -4 | 9,822 | -0.04% |
|
| 2019/10/29 | 23 | 333.33 | 19 | 331.05 | 330.00 | 4 | 9,969 | 0.04% |
|
| 2019/10/28 | 125 | 335.50 | 72 | 334.06 | 343.50 | 53 | 10,054 | 0.53% |
大買/
|
| 2019/10/25 | 18 | 315.03 | 7 | 318.00 | 315.00 | 11 | 9,834 | 0.11% |
|
| 2019/10/24 | 7 | 315.36 | 13 | 315.08 | 320.00 | -6 | 9,891 | -0.06% |
|
| 2019/10/23 | 36 | 311.42 | 39 | 311.03 | 313.00 | -3 | 9,982 | -0.03% |
|
| 2019/10/22 | 37 | 308.59 | 35 | 306.96 | 305.50 | 2 | 10,155 | 0.02% |
|
| 2019/10/21 | 6 | 304.25 | 12 | 304.88 | 302.50 | -6 | 10,384 | -0.06% |
|
| 2019/10/18 | 19 | 308.26 | 15 | 308.77 | 307.00 | 4 | 10,715 | 0.04% |
|
| 2019/10/17 | 73 | 308.99 | 73 | 308.43 | 314.50 | 0 | 10,907 | 0.00% |
|
| 2019/10/16 | 118 | 310.35 | 123 | 310.29 | 306.00 | -5 | 10,850 | -0.05% |
大買/大賣/
|
| 2019/10/15 | 14 | 299.14 | 114 | 301.11 | 299.00 | -100 | 10,647 | -0.94% |
大賣/
|
| 2019/10/14 | 6 | 294.75 | 15 | 295.93 | 294.00 | -9 | 10,584 | -0.09% |
|
| 2019/10/09 | 17 | 288.32 | 10 | 290.35 | 284.50 | 7 | 10,522 | 0.07% |
|
| 2019/10/08 | 20 | 288.80 | 20 | 292.40 | 285.00 | 0 | 10,511 | 0.00% |
|
| 2019/10/07 | 13 | 288.35 | 14 | 289.93 | 290.50 | -1 | 10,610 | -0.01% |
|
| 2019/10/04 | 5 | 286.00 | 3 | 289.50 | 284.00 | 2 | 10,666 | 0.02% |
|
| 2019/10/03 | 35 | 286.50 | 42 | 287.00 | 287.00 | -7 | 10,718 | -0.07% |
|
| 2019/10/02 | 22 | 282.23 | 17.2 | 282.10 | 282.00 | 4.8 | 10,728 | 0.04% |
|
| 2019/10/01 | 1 | 281.00 | 7.3 | 280.55 | 279.00 | -6.3 | 10,883 | -0.06% |
|
| 2019/09/27 | 21 | 278.81 | 18.5 | 278.53 | 278.50 | 2.5 | 11,085 | 0.02% |
|
| 2019/09/26 | 7 | 287.93 | 5 | 285.40 | 284.00 | 2 | 11,160 | 0.02% |
|
| 2019/09/25 | 4 | 284.25 | 3 | 285.00 | 289.00 | 1 | 11,294 | 0.01% |
|
| 2019/09/24 | 26 | 292.65 | 28 | 288.98 | 285.00 | -2 | 11,350 | -0.02% |
|
| 2019/09/23 | 2 | 291.75 | 3 | 290.67 | 292.50 | -1 | 11,256 | -0.01% |
|
| 2019/09/20 | 3 | 290.83 | 4 | 289.25 | 291.50 | -1 | 11,284 | -0.01% |
|
| 2019/09/19 | 20 | 288.68 | 17 | 289.76 | 289.50 | 3 | 11,245 | 0.03% |
|
| 2019/09/18 | 17 | 290.06 | 75 | 284.69 | 290.50 | -58 | 11,228 | -0.52% |
|
| 2019/09/17 | 46 | 270.43 | 55 | 269.93 | 274.00 | -9 | 10,850 | -0.08% |
|
| 2019/09/16 | 5 | 263.40 | 4 | 262.75 | 264.00 | 1 | 10,820 | 0.01% |
|
| 2019/09/12 | 43 | 268.22 | 45 | 264.14 | 265.50 | -2 | 10,913 | -0.02% |
|
| 2019/09/11 | 0 | 0.00 | 3 | 263.00 | 265.00 | -3 | 11,178 | -0.03% |
|
| 2019/09/10 | 6 | 257.83 | 2 | 259.00 | 257.50 | 4 | 11,418 | 0.04% |
|
| 2019/09/09 | 28 | 263.95 | 30 | 267.67 | 264.50 | -2 | 11,531 | -0.02% |
|
| 2019/09/06 | 15 | 267.93 | 15 | 270.93 | 266.00 | 0 | 11,785 | 0.00% |
|
| 2019/09/05 | 39 | 271.24 | 44 | 275.03 | 269.00 | -5 | 11,818 | -0.04% |
|
| 2019/09/04 | 50 | 268.34 | 51 | 264.91 | 269.50 | -1 | 11,793 | -0.01% |
|
| 2019/09/03 | 70 | 266.53 | 64 | 266.90 | 262.00 | 6 | 11,966 | 0.05% |
|
| 2019/09/02 | 32 | 260.33 | 31 | 257.53 | 262.00 | 1 | 12,073 | 0.01% |
|
| 2019/08/30 | 2 | 262.00 | 4 | 262.13 | 260.50 | -2 | 12,209 | -0.02% |
|
| 2019/08/29 | 8 | 259.00 | 9 | 255.33 | 259.00 | -1 | 12,400 | -0.01% |
|
| 2019/08/28 | 14 | 254.00 | 10 | 253.30 | 253.00 | 4 | 12,711 | 0.03% |
|
| 2019/08/27 | 47 | 260.96 | 36 | 264.90 | 259.00 | 11 | 12,796 | 0.09% |
|
| 2019/08/26 | 55 | 264.22 | 58 | 261.51 | 264.50 | -3 | 12,990 | -0.02% |
|
| 2019/08/23 | 5 | 262.00 | 5 | 266.00 | 269.00 | 0 | 13,110 | 0.00% |
|
| 2019/08/22 | 10 | 273.30 | 9 | 275.61 | 266.00 | 1 | 13,276 | 0.01% |
|
| 2019/08/21 | 12 | 272.42 | 12 | 269.25 | 274.50 | 0 | 13,266 | 0.00% |
|
| 2019/08/20 | 56 | 270.30 | 59 | 273.75 | 268.50 | -3 | 13,378 | -0.02% |
|
| 2019/08/19 | 22 | 270.00 | 25 | 267.28 | 270.00 | -3 | 13,476 | -0.02% |
|
| 2019/08/16 | 80 | 264.56 | 80 | 263.44 | 262.50 | 0 | 13,655 | 0.00% |
|
| 2019/08/15 | 14 | 259.18 | 10 | 259.10 | 259.50 | 4 | 14,022 | 0.03% |
|
| 2019/08/14 | 50 | 265.97 | 49 | 270.12 | 265.50 | 1 | 14,290 | 0.01% |
|
| 2019/08/13 | 121 | 264.80 | 121 | 264.49 | 260.50 | 0 | 14,414 | 0.00% |
大買/大賣/
|
| 2019/08/12 | 9 | 270.89 | 12 | 268.42 | 265.50 | -3 | 14,829 | -0.02% |
|
| 2019/08/08 | 40 | 271.50 | 131 | 271.98 | 274.00 | -91 | 14,978 | -0.61% |
大賣/
|
| 2019/08/07 | 42 | 263.06 | 41 | 264.89 | 262.00 | 1 | 14,928 | 0.01% |
|
| 2019/08/06 | 140 | 257.81 | 142 | 253.19 | 263.50 | -2 | 14,924 | -0.01% |
大買/大賣/
|
| 2019/08/05 | 49 | 251.19 | 50 | 253.29 | 250.00 | -1 | 14,769 | -0.01% |
|
| 2019/08/02 | 76 | 256.80 | 54 | 257.30 | 251.00 | 22 | 14,735 | 0.15% |
|
| 2019/08/01 | 33 | 266.42 | 35 | 267.20 | 268.00 | -2 | 14,604 | -0.01% |
|
| 2019/07/31 | 102 | 266.79 | 99 | 266.52 | 268.00 | 3 | 14,598 | 0.02% |
大買/
|
| 2019/07/30 | 54 | 269.56 | 70 | 266.06 | 272.00 | -16 | 14,394 | -0.11% |
|
| 2019/07/29 | 44 | 270.40 | 41 | 270.76 | 266.00 | 3 | 14,304 | 0.02% |
|
| 2019/07/26 | 29 | 269.84 | 35 | 270.83 | 275.00 | -6 | 14,248 | -0.04% |
|
| 2019/07/25 | 10 | 271.95 | 9 | 273.11 | 272.50 | 1 | 14,173 | 0.01% |
|
| 2019/07/24 | 98 | 275.24 | 93 | 270.49 | 276.00 | 5 | 14,131 | 0.04% |
|
| 2019/07/23 | 127 | 264.07 | 124 | 267.77 | 262.50 | 3 | 14,172 | 0.02% |
大買/大賣/
|
| 2019/07/22 | 97 | 248.81 | 99 | 249.00 | 260.00 | -2 | 14,277 | -0.01% |
|
| 2019/07/19 | 103 | 235.32 | 106 | 234.68 | 236.50 | -3 | 13,962 | -0.02% |
大買/大賣/
|
| 2019/07/18 | 68 | 225.07 | 65 | 227.04 | 227.00 | 3 | 13,819 | 0.02% |
|
| 2019/07/17 | 74 | 227.41 | 84 | 227.13 | 227.00 | -10 | 13,893 | -0.07% |
|
| 2019/07/16 | 50 | 223.86 | 46 | 223.05 | 224.00 | 4 | 13,923 | 0.03% |
|
| 2019/07/15 | 118 | 221.51 | 120 | 221.66 | 221.50 | -2 | 14,157 | -0.01% |
大買/大賣/
|
| 2019/07/12 | 18 | 221.31 | 14 | 221.07 | 220.00 | 4 | 14,556 | 0.03% |
|
| 2019/07/11 | 108 | 223.79 | 110 | 227.57 | 223.50 | -2 | 14,620 | -0.01% |
大買/大賣/
|
| 2019/07/10 | 58 | 221.86 | 60 | 220.04 | 222.00 | -2 | 14,533 | -0.01% |
|
| 2019/07/09 | 37 | 221.42 | 41 | 218.22 | 222.00 | -4 | 14,529 | -0.03% |
|
| 2019/07/08 | 23 | 217.67 | 36 | 214.13 | 218.00 | -13 | 14,503 | -0.09% |
|
| 2019/07/05 | 79 | 217.08 | 75 | 219.33 | 216.50 | 4 | 14,567 | 0.03% |
|
| 2019/07/04 | 83 | 221.01 | 77 | 225.36 | 221.00 | 6 | 14,438 | 0.04% |
|
| 2019/07/03 | 22 | 215.23 | 30 | 213.75 | 217.00 | -8 | 14,300 | -0.06% |
|
| 2019/07/02 | 101 | 217.60 | 105 | 216.02 | 218.00 | -4 | 14,320 | -0.03% |
大買/大賣/
|
| 2019/07/01 | 4 | 211.75 | 3 | 212.83 | 213.00 | 1 | 14,185 | 0.01% |
|
| 2019/06/28 | 3 | 200.50 | 7 | 200.43 | 199.00 | -4 | 14,232 | -0.03% |
|
| 2019/06/27 | 4 | 199.63 | 6 | 199.00 | 197.00 | -2 | 14,323 | -0.01% |
|
| 2019/06/26 | 11 | 199.59 | 6 | 197.42 | 195.50 | 5 | 14,513 | 0.03% |
|
| 2019/06/25 | 81 | 198.69 | 55 | 199.49 | 198.50 | 26 | 14,654 | 0.18% |
|
| 2019/06/24 | 101 | 198.34 | 97 | 196.61 | 198.50 | 4 | 14,845 | 0.03% |
大買/
|
| 2019/06/21 | 52 | 199.28 | 55 | 200.82 | 197.00 | -3 | 14,913 | -0.02% |
|
| 2019/06/20 | 32 | 200.28 | 33 | 200.47 | 200.50 | -1 | 14,858 | -0.01% |
|
| 2019/06/19 | 104 | 199.63 | 80 | 195.68 | 200.00 | 24 | 14,992 | 0.16% |
大買/
|
| 2019/06/18 | 142 | 187.07 | 138 | 184.85 | 187.50 | 4 | 14,709 | 0.03% |
大買/大賣/
|
| 2019/06/17 | 47 | 181.90 | 47 | 178.95 | 183.50 | 0 | 14,636 | 0.00% |
|
| 2019/06/14 | 44 | 180.83 | 34 | 180.53 | 176.50 | 10 | 14,765 | 0.07% |
|
| 2019/06/13 | 11 | 186.23 | 9 | 187.39 | 188.50 | 2 | 14,969 | 0.01% |
|
| 2019/06/12 | 101 | 186.07 | 101 | 187.03 | 187.00 | 0 | 15,425 | 0.00% |
大買/大賣/
|
| 2019/06/11 | 47 | 186.54 | 45 | 184.99 | 187.00 | 2 | 15,519 | 0.01% |
|
| 2019/06/10 | 7 | 180.29 | 10 | 179.70 | 180.50 | -3 | 15,322 | -0.02% |
|
| 2019/06/06 | 39 | 172.65 | 34 | 172.00 | 169.50 | 5 | 15,190 | 0.03% |
|
| 2019/06/05 | 104 | 176.26 | 94 | 181.11 | 175.50 | 10 | 15,103 | 0.07% |
大買/
|
| 2019/06/04 | 90 | 179.56 | 92 | 180.55 | 178.00 | -2 | 15,102 | -0.01% |
|
| 2019/06/03 | 41 | 174.00 | 43 | 175.63 | 176.00 | -2 | 14,898 | -0.01% |
|
| 2019/05/31 | 27 | 170.65 | 24 | 171.46 | 174.50 | 3 | 14,748 | 0.02% |
|
| 2019/05/30 | 55 | 166.28 | 67 | 165.34 | 164.50 | -12 | 14,567 | -0.08% |
|
| 2019/05/29 | 15 | 159.07 | 100 | 155.31 | 163.50 | -85 | 14,555 | -0.58% |
|
| 2019/05/28 | 57 | 159.26 | 57 | 158.33 | 159.00 | 0 | 14,412 | 0.00% |
|
| 2019/05/27 | 76 | 157.95 | 70 | 158.90 | 157.50 | 6 | 14,533 | 0.04% |
|
| 2019/05/24 | 38 | 166.41 | 35 | 164.26 | 160.50 | 3 | 14,667 | 0.02% |
|
| 2019/05/23 | 67 | 161.16 | 54 | 159.38 | 167.00 | 13 | 14,503 | 0.09% |
|
| 2019/05/22 | 130 | 167.95 | 137 | 168.45 | 163.50 | -7 | 14,386 | -0.05% |
大買/大賣/
|
| 2019/05/21 | 237 | 159.99 | 130 | 158.50 | 160.00 | 107 | 14,157 | 0.76% |
大買/大賣/鉅額交易
|
| 2019/05/20 | 136 | 163.66 | 124 | 161.55 | 168.50 | 12 | 14,024 | 0.09% |
大買/大賣/
|
| 2019/05/17 | 181 | 169.20 | 75 | 170.71 | 165.00 | 106 | 13,853 | 0.77% |
大買/鉅額交易
|
| 2019/05/16 | 86 | 193.28 | 41 | 190.67 | 181.00 | 45 | 13,720 | 0.33% |
|
| 2019/05/15 | 24 | 198.17 | 64 | 195.34 | 200.50 | -40 | 13,730 | -0.29% |
|
| 2019/05/14 | 39 | 190.04 | 39 | 190.87 | 194.00 | 0 | 13,889 | 0.00% |
|
| 2019/05/13 | 140 | 197.35 | 122 | 200.78 | 193.00 | 18 | 14,082 | 0.13% |
大買/大賣/
|
| 2019/05/10 | 26 | 201.48 | 21 | 201.90 | 204.50 | 5 | 14,213 | 0.04% |
|
| 2019/05/09 | 15 | 201.97 | 10 | 200.70 | 200.00 | 5 | 14,204 | 0.04% |
|
| 2019/05/08 | 14 | 201.71 | 19 | 205.24 | 206.00 | -5 | 14,171 | -0.04% |
|
| 2019/05/07 | 25 | 203.80 | 30 | 204.92 | 203.50 | -5 | 14,258 | -0.04% |
|
| 2019/05/06 | 17 | 200.41 | 10 | 200.50 | 201.00 | 7 | 14,669 | 0.05% |
|
| 2019/05/03 | 43 | 209.45 | 22 | 207.27 | 213.00 | 21 | 14,718 | 0.14% |
|
| 2019/05/02 | 14 | 207.00 | 15 | 207.40 | 208.00 | -1 | 14,752 | -0.01% |
|
| 2019/04/30 | 74 | 205.30 | 129 | 200.71 | 207.00 | -55 | 14,893 | -0.37% |
大賣/
|
| 2019/04/29 | 44 | 196.73 | 47 | 199.16 | 204.00 | -3 | 15,028 | -0.02% |
|
| 2019/04/26 | 77 | 212.16 | 56 | 211.85 | 207.00 | 21 | 14,775 | 0.14% |
|
| 2019/04/25 | 6 | 223.67 | 12 | 227.96 | 229.50 | -6 | 14,433 | -0.04% |
|
| 2019/04/24 | 36 | 229.61 | 36 | 227.92 | 227.00 | 0 | 14,532 | 0.00% |
|
| 2019/04/23 | 36 | 227.26 | 36 | 224.64 | 229.50 | 0 | 14,473 | 0.00% |
|
| 2019/04/22 | 43 | 223.56 | 41 | 222.70 | 225.50 | 2 | 14,383 | 0.01% |
|
| 2019/04/19 | 127 | 227.29 | 107 | 231.11 | 220.00 | 20 | 14,337 | 0.14% |
大買/大賣/
|
| 2019/04/18 | 85 | 238.08 | 108 | 233.38 | 229.00 | -23 | 14,102 | -0.16% |
大賣/
|
| 2019/04/17 | 46 | 219.43 | 48 | 217.77 | 219.00 | -2 | 13,675 | -0.01% |
|
| 2019/04/16 | 27 | 213.15 | 38 | 214.09 | 213.00 | -11 | 13,623 | -0.08% |
|
| 2019/04/15 | 26 | 212.92 | 27 | 210.89 | 213.00 | -1 | 13,594 | -0.01% |
|
| 2019/04/12 | 28 | 206.68 | 27 | 207.69 | 205.00 | 1 | 13,628 | 0.01% |
|
| 2019/04/11 | 1 | 218.50 | 1 | 219.50 | 211.00 | 0 | 13,675 | 0.00% |
|
| 2019/04/10 | 7 | 213.50 | 11 | 212.55 | 212.00 | -4 | 13,565 | -0.03% |
|
| 2019/04/09 | 8 | 216.94 | 0 | 0.00 | 211.00 | 8 | 13,622 | 0.06% |
|
| 2019/04/08 | 23 | 218.67 | 3 | 213.50 | 219.50 | 20 | 13,591 | 0.15% |
|
| 2019/04/03 | 27 | 204.65 | 3 | 206.17 | 205.00 | 24 | 13,535 | 0.18% |
|
| 2019/04/02 | 18 | 209.64 | 13 | 212.50 | 207.50 | 5 | 13,598 | 0.04% |
|
| 2019/04/01 | 12 | 211.75 | 2 | 214.50 | 211.00 | 10 | 13,493 | 0.07% |
|
| 2019/03/29 | 82 | 217.07 | 84 | 214.61 | 217.50 | -2 | 13,295 | -0.02% |
|
| 2019/03/28 | 178 | 210.70 | 179 | 208.41 | 211.50 | -1 | 13,237 | -0.01% |
大買/大賣/
|
| 2019/03/27 | 106 | 205.82 | 108 | 209.25 | 204.00 | -2 | 13,144 | -0.02% |
大買/大賣/
|
| 2019/03/26 | 9 | 198.61 | 13 | 202.00 | 205.00 | -4 | 12,973 | -0.03% |
|
| 2019/03/25 | 3 | 192.67 | 8 | 194.00 | 194.00 | -5 | 13,026 | -0.04% |
|
| 2019/03/22 | 76 | 205.23 | 74 | 205.82 | 200.50 | 2 | 13,000 | 0.02% |
|
| 2019/03/21 | 49 | 199.45 | 51 | 199.32 | 199.50 | -2 | 12,818 | -0.02% |
|
| 2019/03/20 | 9 | 199.56 | 8 | 200.13 | 199.50 | 1 | 12,832 | 0.01% |
|
| 2019/03/19 | 9 | 198.39 | 13 | 202.65 | 204.50 | -4 | 12,748 | -0.03% |
|
| 2019/03/18 | 38 | 199.33 | 34 | 204.16 | 197.50 | 4 | 12,509 | 0.03% |
|
| 2019/03/15 | 5 | 186.70 | 44 | 188.81 | 192.50 | -39 | 12,094 | -0.32% |
|
| 2019/03/14 | 20 | 174.35 | 19 | 173.08 | 175.00 | 1 | 11,692 | 0.01% |
|
| 2019/03/13 | 6 | 164.00 | 4 | 163.63 | 164.50 | 2 | 11,596 | 0.02% |
|
| 2019/03/12 | 5 | 165.20 | 5 | 164.10 | 162.00 | 0 | 11,693 | 0.00% |
|
| 2019/03/11 | 2 | 163.50 | 15 | 161.30 | 161.00 | -13 | 11,801 | -0.11% |
|
| 2019/03/08 | 7 | 159.00 | 1 | 158.00 | 162.50 | 6 | 12,010 | 0.05% |
|
| 2019/03/07 | 30 | 161.73 | 41 | 166.88 | 160.00 | -11 | 12,103 | -0.09% |
|
| 2019/03/06 | 53 | 173.92 | 51 | 173.14 | 172.00 | 2 | 12,101 | 0.02% |
|
| 2019/03/05 | 31 | 174.98 | 3 | 176.17 | 173.00 | 28 | 12,181 | 0.23% |
|
| 2019/03/04 | 52 | 178.99 | 52 | 176.81 | 180.00 | 0 | 12,413 | 0.00% |
|
| 2019/02/27 | 62 | 174.19 | 72 | 172.67 | 175.00 | -10 | 12,395 | -0.08% |
|
| 2019/02/26 | 92 | 177.03 | 92 | 181.29 | 175.00 | 0 | 12,504 | 0.00% |
|
| 2019/02/25 | 23 | 176.65 | 28 | 176.59 | 177.50 | -5 | 12,357 | -0.04% |
|
| 2019/02/22 | 3 | 168.33 | 1 | 168.00 | 168.00 | 2 | 12,141 | 0.02% |
|
| 2019/02/21 | 60 | 170.06 | 62 | 170.52 | 171.00 | -2 | 12,142 | -0.02% |
|
| 2019/02/20 | 33 | 168.83 | 43 | 174.02 | 168.00 | -10 | 12,042 | -0.08% |
|
| 2019/02/19 | 74 | 170.91 | 79 | 169.13 | 171.00 | -5 | 11,894 | -0.04% |
|
| 2019/02/18 | 53 | 163.46 | 56 | 162.56 | 163.00 | -3 | 11,787 | -0.03% |
|
| 2019/02/15 | 83 | 163.43 | 123 | 163.74 | 160.50 | -40 | 11,927 | -0.34% |
大賣/
|
| 2019/02/14 | 68 | 160.60 | 28 | 166.75 | 158.00 | 40 | 11,517 | 0.35% |
|
| 2019/02/13 | 132 | 170.37 | 125 | 175.32 | 166.50 | 7 | 11,357 | 0.06% |
大買/大賣/
|
| 2019/02/12 | 59 | 164.55 | 42 | 166.87 | 174.00 | 17 | 11,184 | 0.15% |
|
| 2019/02/11 | 5 | 159.10 | 5 | 155.50 | 161.50 | 0 | 11,073 | 0.00% |
|
| 2019/01/30 | 2 | 149.25 | 3 | 149.67 | 149.50 | -1 | 11,009 | -0.01% |
|
| 2019/01/29 | 8 | 146.06 | 16 | 146.34 | 148.00 | -8 | 11,194 | -0.07% |
|
| 2019/01/28 | 6 | 152.33 | 3 | 150.33 | 150.00 | 3 | 11,379 | 0.03% |
|
| 2019/01/25 | 113 | 150.66 | 126 | 152.32 | 152.00 | -13 | 11,487 | -0.11% |
大買/大賣/
|
| 2019/01/24 | 17 | 137.44 | 17 | 140.00 | 142.00 | 0 | 11,255 | 0.00% |
|
| 2019/01/23 | 50 | 136.08 | 54 | 136.98 | 138.50 | -4 | 11,247 | -0.04% |
|
| 2019/01/22 | 56 | 136.56 | 63 | 137.52 | 136.50 | -7 | 11,231 | -0.06% |
|
| 2019/01/21 | 117 | 135.27 | 124 | 133.25 | 135.00 | -7 | 11,220 | -0.06% |
大買/大賣/
|
| 2019/01/17 | 4 | 122.75 | 4 | 122.50 | 123.50 | 0 | 11,384 | 0.00% |
|
| 2019/01/16 | 1 | 124.50 | 0 | 0.00 | 122.00 | 1 | 11,694 | 0.01% |
|
| 2019/01/15 | 10 | 125.80 | 4 | 125.88 | 126.00 | 6 | 11,801 | 0.05% |
|
| 2019/01/14 | 35 | 124.00 | 35 | 124.86 | 124.00 | 0 | 11,890 | 0.00% |
|
| 2019/01/11 | 78 | 123.01 | 81 | 123.38 | 123.00 | -3 | 12,077 | -0.02% |
|
| 2019/01/10 | 61 | 120.52 | 70 | 121.69 | 120.00 | -9 | 12,032 | -0.07% |
|
| 2019/01/09 | 21 | 119.02 | 27 | 119.80 | 120.00 | -6 | 12,092 | -0.05% |
|
| 2019/01/08 | 49 | 116.80 | 45 | 118.98 | 116.50 | 4 | 12,231 | 0.03% |
|
| 2019/01/07 | 62 | 115.56 | 62 | 116.52 | 115.50 | 0 | 12,366 | 0.00% |
|
| 2019/01/04 | 27 | 111.89 | 24 | 111.52 | 114.00 | 3 | 12,554 | 0.02% |
|
| 2019/01/03 | 1 | 115.50 | 0 | 0.00 | 114.00 | 1 | 12,783 | 0.01% |
|
| 2019/01/02 | 3 | 119.83 | 3 | 119.33 | 121.00 | 0 | 12,917 | 0.00% |
|
| 2018/12/28 | 8 | 118.88 | 7 | 121.21 | 118.00 | 1 | 12,977 | 0.01% |
|
| 2018/12/27 | 37 | 120.51 | 40 | 119.13 | 119.00 | -3 | 13,015 | -0.02% |
|
| 2018/12/26 | 10 | 118.10 | 8 | 120.00 | 115.00 | 2 | 12,998 | 0.02% |
|
| 2018/12/25 | 78 | 117.12 | 84 | 120.61 | 121.50 | -6 | 12,931 | -0.05% |
|
| 2018/12/24 | 0 | 0.00 | 2 | 118.50 | 118.00 | -2 | 12,826 | -0.02% |
|
| 2018/12/22 | 57 | 116.50 | 55 | 116.50 | 117.00 | 2 | 12,832 | 0.02% |
|
| 2018/12/21 | 13 | 112.73 | 7 | 113.29 | 119.50 | 6 | 12,907 | 0.05% |
|
| 2018/12/20 | 28 | 119.38 | 8 | 121.44 | 116.50 | 20 | 12,820 | 0.16% |
|
| 2018/12/19 | 105 | 125.52 | 105 | 126.90 | 124.00 | 0 | 12,767 | 0.00% |
大買/大賣/
|
| 2018/12/18 | 19 | 124.32 | 25 | 125.28 | 126.00 | -6 | 12,794 | -0.05% |
|
| 2018/12/17 | 95 | 121.11 | 104 | 122.61 | 123.50 | -9 | 12,817 | -0.07% |
大賣/
|
| 2018/12/14 | 2 | 117.25 | 26 | 116.50 | 118.00 | -24 | 12,938 | -0.19% |
|
| 2018/12/13 | 8 | 123.38 | 5 | 123.20 | 121.50 | 3 | 13,086 | 0.02% |
|
| 2018/12/12 | 91 | 123.47 | 94 | 122.19 | 122.50 | -3 | 13,197 | -0.02% |
|
| 2018/12/11 | 42 | 117.60 | 11 | 117.41 | 118.00 | 31 | 13,201 | 0.23% |
|
| 2018/12/10 | 55 | 113.50 | 59 | 113.47 | 115.00 | -4 | 13,562 | -0.03% |
|
| 2018/12/07 | 115 | 118.74 | 108 | 117.41 | 116.50 | 7 | 13,730 | 0.05% |
大買/大賣/
|
| 2018/12/06 | 70 | 119.01 | 61 | 113.98 | 114.00 | 9 | 13,749 | 0.07% |
|
| 2018/12/05 | 45 | 123.86 | 23 | 125.26 | 122.50 | 22 | 13,691 | 0.16% |
|
| 2018/12/04 | 37 | 135.20 | 88 | 133.49 | 131.00 | -51 | 13,700 | -0.37% |
|
| 2018/12/03 | 20 | 133.00 | 31 | 135.74 | 137.00 | -11 | 13,658 | -0.08% |
|
| 2018/11/30 | 252 | 123.94 | 210 | 124.91 | 126.50 | 42 | 13,512 | 0.31% |
大買/大賣/
|
| 2018/11/29 | 12 | 124.25 | 10 | 123.40 | 120.00 | 2 | 13,689 | 0.01% |
|
| 2018/11/28 | 14 | 119.46 | 11 | 119.59 | 120.50 | 3 | 13,647 | 0.02% |
|
| 2018/11/27 | 223 | 113.77 | 233 | 117.42 | 119.00 | -10 | 13,506 | -0.07% |
大買/大賣/
|
| 2018/11/26 | 2 | 107.50 | 9 | 108.78 | 109.00 | -7 | 13,183 | -0.05% |
|
| 2018/11/23 | 149 | 108.95 | 152 | 106.16 | 104.00 | -3 | 13,101 | -0.02% |
大買/大賣/
|
| 2018/11/22 | 4 | 106.88 | 25 | 106.12 | 103.00 | -21 | 12,887 | -0.16% |
|
| 2018/11/21 | 21 | 103.12 | 14 | 103.68 | 105.50 | 7 | 12,829 | 0.05% |
|
| 2018/11/20 | 39 | 102.01 | 37 | 102.34 | 102.50 | 2 | 12,779 | 0.02% |
|
| 2018/11/19 | 7 | 100.43 | 9 | 99.61 | 102.00 | -2 | 12,766 | -0.02% |
|
| 2018/11/16 | 23 | 99.33 | 21 | 99.49 | 97.00 | 2 | 12,801 | 0.02% |
|
| 2018/11/15 | 66 | 95.49 | 67 | 95.79 | 97.50 | -1 | 12,877 | -0.01% |
|
| 2018/11/14 | 5 | 99.22 | 0 | 0.00 | 95.80 | 5 | 12,790 | 0.04% |
|
| 2018/11/13 | 5 | 97.70 | 0 | 0.00 | 97.70 | 5 | 12,579 | 0.04% |
|
| 2018/11/12 | 9 | 108.11 | 4 | 108.50 | 108.50 | 5 | 12,658 | 0.04% |
|
| 2018/11/09 | 10 | 111.85 | 9 | 111.17 | 113.50 | 1 | 12,623 | 0.01% |
|
| 2018/11/08 | 25 | 115.56 | 25 | 118.42 | 113.50 | 0 | 12,628 | 0.00% |
|
| 2018/11/07 | 14 | 116.25 | 25 | 116.24 | 117.00 | -11 | 12,431 | -0.09% |
|
| 2018/11/06 | 13 | 114.88 | 12 | 114.63 | 109.50 | 1 | 12,296 | 0.01% |
|
| 2018/11/05 | 2 | 111.00 | 13 | 117.31 | 121.50 | -11 | 12,065 | -0.09% |
|
| 2018/11/02 | 87 | 109.71 | 79 | 108.14 | 110.50 | 8 | 11,790 | 0.07% |
|
| 2018/11/01 | 10 | 99.77 | 25 | 99.47 | 104.50 | -15 | 11,553 | -0.13% |
|
| 2018/10/31 | 24 | 95.20 | 32 | 95.15 | 95.00 | -8 | 11,393 | -0.07% |
|
| 2018/10/30 | 20 | 91.29 | 10 | 90.16 | 90.00 | 10 | 11,235 | 0.09% |
|
| 2018/10/29 | 26 | 90.04 | 43 | 91.01 | 91.60 | -17 | 11,178 | -0.15% |
|
| 2018/10/26 | 55 | 89.41 | 68 | 95.53 | 88.00 | -13 | 11,006 | -0.12% |
|
| 2018/10/25 | 17 | 92.63 | 4 | 92.90 | 95.20 | 13 | 10,771 | 0.12% |
|
| 2018/10/24 | 79 | 99.83 | 81 | 101.33 | 97.20 | -2 | 10,657 | -0.02% |
|
| 2018/10/23 | 20 | 110.93 | 11 | 111.91 | 108.00 | 9 | 10,437 | 0.09% |
|
| 2018/10/22 | 9 | 120.44 | 13 | 121.62 | 120.00 | -4 | 10,230 | -0.04% |
|
| 2018/10/19 | 43 | 119.94 | 39 | 118.38 | 120.50 | 4 | 10,509 | 0.04% |
|
| 2018/10/18 | 85 | 117.88 | 77 | 117.82 | 116.00 | 8 | 11,083 | 0.07% |
|
| 2018/10/17 | 33 | 119.27 | 29 | 119.22 | 118.00 | 4 | 10,978 | 0.04% |
|
| 2018/10/16 | 42 | 117.67 | 41 | 121.30 | 116.50 | 1 | 10,808 | 0.01% |
|
| 2018/10/15 | 3 | 121.17 | 1 | 122.50 | 125.00 | 2 | 10,732 | 0.02% |
|
| 2018/10/12 | 1 | 110.50 | 2 | 115.00 | 119.00 | -1 | 10,562 | -0.01% |
|
| 2018/10/11 | 39 | 100.31 | 61 | 99.47 | 109.00 | -22 | 10,393 | -0.21% |
|
| 2018/10/09 | 18 | 109.22 | 14 | 107.75 | 107.00 | 4 | 10,149 | 0.04% |
|
| 2018/10/08 | 2 | 118.00 | 1 | 116.50 | 118.50 | 1 | 10,009 | 0.01% |
|
| 2018/10/05 | 15 | 125.13 | 21 | 122.69 | 119.00 | -6 | 10,126 | -0.06% |
|
| 2018/10/04 | 21 | 132.67 | 18 | 132.69 | 132.00 | 3 | 10,030 | 0.03% |
|
| 2018/10/03 | 12 | 136.96 | 15 | 137.10 | 134.50 | -3 | 10,065 | -0.03% |
|
| 2018/10/02 | 2 | 138.25 | 10 | 141.00 | 138.00 | -8 | 10,057 | -0.08% |
|
| 2018/10/01 | 16 | 138.63 | 6 | 137.92 | 140.00 | 10 | 10,039 | 0.10% |
|
| 2018/09/28 | 6 | 134.33 | 37 | 135.09 | 134.50 | -31 | 10,031 | -0.31% |
|
| 2018/09/27 | 18 | 133.25 | 7 | 132.79 | 133.00 | 11 | 9,983 | 0.11% |
|
| 2018/09/26 | 25 | 131.38 | 24 | 131.40 | 131.00 | 1 | 9,934 | 0.01% |
|
| 2018/09/25 | 38 | 133.33 | 12 | 133.54 | 133.50 | 26 | 9,985 | 0.26% |
|
| 2018/09/21 | 17 | 128.21 | 12 | 128.54 | 131.00 | 5 | 9,863 | 0.05% |
|
| 2018/09/20 | 98 | 128.30 | 95 | 127.09 | 124.00 | 3 | 9,651 | 0.03% |
|
| 2018/09/19 | 3 | 138.00 | 3 | 144.67 | 133.50 | 0 | 9,449 | 0.00% |
|
| 2018/09/18 | 21 | 139.21 | 46 | 135.11 | 142.00 | -25 | 9,250 | -0.27% |
|
| 2018/09/17 | 34 | 139.15 | 7 | 138.50 | 143.00 | 27 | 9,089 | 0.30% |
|
| 2018/09/14 | 75 | 131.85 | 79 | 133.82 | 138.50 | -4 | 9,021 | -0.04% |
|
| 2018/09/13 | 38 | 138.68 | 163 | 138.07 | 136.00 | -125 | 8,593 | -1.45% |
大賣/鉅額交易
|
| 2018/09/12 | 142 | 144.88 | 26 | 143.69 | 143.50 | 116 | 8,338 | 1.39% |
大買/鉅額交易
|
| 2018/09/11 | 69 | 159.78 | 52 | 159.33 | 159.00 | 17 | 8,200 | 0.21% |
|
| 2018/09/10 | 40 | 159.90 | 32 | 160.83 | 155.50 | 8 | 8,100 | 0.10% |
|
| 2018/09/07 | 53 | 171.45 | 51 | 172.49 | 172.50 | 2 | 7,982 | 0.03% |
|
| 2018/09/06 | 22 | 185.45 | 13 | 187.12 | 183.00 | 9 | 7,840 | 0.11% |
|
| 2018/09/05 | 54 | 188.75 | 78 | 185.30 | 187.00 | -24 | 7,694 | -0.31% |
|
| 2018/09/04 | 0 | 0.00 | 11 | 176.82 | 177.00 | -11 | 7,238 | -0.15% |
|
| 2018/09/03 | 2 | 162.25 | 1 | 163.00 | 161.00 | 1 | 7,171 | 0.01% |
|
| 2018/08/31 | 2 | 165.00 | 1 | 166.50 | 166.50 | 1 | 7,261 | 0.01% |
|
| 2018/08/30 | 0 | 0.00 | 29 | 163.53 | 166.00 | -29 | 7,253 | -0.40% |
|
| 2018/08/29 | 21 | 160.48 | 0 | 0.00 | 161.00 | 21 | 7,211 | 0.29% |
|
| 2018/08/28 | 4 | 164.13 | 29 | 164.71 | 161.00 | -25 | 7,219 | -0.35% |
|
| 2018/08/27 | 25 | 162.50 | 40 | 161.50 | 162.50 | -15 | 7,197 | -0.21% |
|
| 2018/08/24 | 45 | 158.50 | 44 | 157.67 | 162.00 | 1 | 7,176 | 0.01% |
|
| 2018/08/23 | 31 | 160.68 | 3 | 160.83 | 160.00 | 28 | 7,222 | 0.39% |
|
| 2018/08/22 | 25 | 164.94 | 14 | 165.54 | 162.50 | 11 | 7,268 | 0.15% |
|
| 2018/08/21 | 13 | 155.96 | 53 | 154.25 | 158.50 | -40 | 7,117 | -0.56% |
|
| 2018/08/20 | 82 | 150.77 | 83 | 149.22 | 151.00 | -1 | 7,064 | -0.01% |
|
| 2018/08/17 | 84 | 149.30 | 33 | 150.97 | 146.50 | 51 | 6,996 | 0.73% |
|
| 2018/08/16 | 16 | 141.44 | 12 | 141.75 | 144.00 | 4 | 6,930 | 0.06% |
|
| 2018/08/15 | 5 | 146.20 | 5 | 146.50 | 145.50 | 0 | 6,820 | 0.00% |
|
| 2018/08/14 | 1 | 156.50 | 5 | 155.70 | 156.00 | -4 | 6,756 | -0.06% |
|
| 2018/08/13 | 3 | 159.67 | 22 | 151.80 | 153.50 | -19 | 6,797 | -0.28% |
|
| 2018/08/10 | 6 | 166.50 | 11 | 164.00 | 165.00 | -5 | 6,750 | -0.07% |
|
| 2018/08/09 | 1 | 169.00 | 0 | 0.00 | 165.00 | 1 | 6,737 | 0.01% |
|
| 2018/08/08 | 2 | 172.50 | 2 | 170.50 | 169.00 | 0 | 6,766 | 0.00% |
|
| 2018/08/07 | 1 | 170.00 | 1 | 167.50 | 170.50 | 0 | 6,795 | 0.00% |
|
| 2018/08/03 | 8 | 160.19 | 1 | 160.00 | 162.00 | 7 | 6,882 | 0.10% |
|
| 2018/08/01 | 1 | 154.00 | 6 | 156.67 | 156.00 | -5 | 6,847 | -0.07% |
|
| 2018/07/31 | 1 | 149.50 | 0 | 0.00 | 148.00 | 1 | 6,786 | 0.01% |
|
| 2018/07/30 | 9 | 153.89 | 3 | 159.00 | 146.00 | 6 | 6,718 | 0.09% |
|
| 2018/07/27 | 34 | 161.32 | 29 | 164.00 | 161.00 | 5 | 6,580 | 0.08% |
|
| 2018/07/26 | 15 | 167.27 | 235 | 166.63 | 166.00 | -220 | 6,546 | -3.36% |
大賣/鉅額交易
|
| 2018/07/25 | 248 | 169.71 | 37 | 167.61 | 165.00 | 211 | 6,133 | 3.44% |
大買/鉅額交易
|
| 2018/07/20 | 29 | 226.55 | 18 | 236.11 | 225.00 | 11 | 5,591 | 0.20% |
|
| 2018/07/19 | 31 | 227.82 | 14 | 226.00 | 229.50 | 17 | 5,767 | 0.29% |
|
| 2018/07/18 | 11 | 224.23 | 4 | 224.88 | 222.00 | 7 | 5,691 | 0.12% |
|
| 2018/07/17 | 9 | 230.61 | 2 | 232.50 | 228.50 | 7 | 5,695 | 0.12% |
|
| 2018/07/16 | 6 | 244.00 | 1 | 242.50 | 239.00 | 5 | 5,621 | 0.09% |
|
| 2018/07/13 | 3 | 234.00 | 5 | 238.00 | 241.00 | -2 | 5,534 | -0.04% |
|
| 2018/07/12 | 6 | 217.92 | 6 | 218.67 | 221.00 | 0 | 5,439 | 0.00% |
|
| 2018/07/10 | 0 | 0.00 | 1 | 200.50 | 207.50 | -1 | 5,510 | -0.02% |
|
| 2018/07/09 | 1 | 197.50 | 0 | 0.00 | 196.50 | 1 | 5,570 | 0.02% |
|
| 2018/07/06 | 1 | 197.50 | 1 | 204.50 | 202.50 | 0 | 5,543 | 0.00% |
|
| 2018/07/05 | 0 | 0.00 | 3 | 204.83 | 200.50 | -3 | 5,499 | -0.05% |
|
| 2018/07/04 | 2 | 197.50 | 0 | 0.00 | 199.50 | 2 | 5,465 | 0.04% |
|
| 2018/07/03 | 5 | 201.30 | 2 | 209.50 | 194.50 | 3 | 5,445 | 0.06% |
|
| 2018/07/02 | 4 | 219.00 | 0 | 0.00 | 217.00 | 4 | 5,376 | 0.07% |
|
| 2018/06/29 | 1 | 218.00 | 1 | 219.50 | 219.50 | 0 | 5,384 | 0.00% |
|
| 2018/06/28 | 1 | 219.50 | 0 | 0.00 | 216.00 | 1 | 5,355 | 0.02% |
|
| 2018/06/27 | 2 | 222.75 | 1 | 221.00 | 219.50 | 1 | 5,370 | 0.02% |
|
| 2018/06/26 | 23 | 226.33 | 25 | 215.60 | 228.00 | -2 | 5,397 | -0.04% |
|
| 2018/06/25 | 12 | 224.96 | 0 | 0.00 | 220.00 | 12 | 5,449 | 0.22% |
|
| 2018/06/22 | 3 | 233.33 | 2 | 236.00 | 233.00 | 1 | 5,465 | 0.02% |
|
| 2018/06/21 | 1 | 242.50 | 0 | 0.00 | 238.50 | 1 | 5,495 | 0.02% |
|
| 2018/06/19 | 4 | 240.00 | 1 | 236.00 | 236.00 | 3 | 5,585 | 0.05% |
|
| 2018/06/15 | 9 | 247.22 | 2 | 249.50 | 245.50 | 7 | 5,595 | 0.13% |
|
| 2018/06/14 | 1 | 242.00 | 0 | 0.00 | 241.50 | 1 | 5,617 | 0.02% |
|
| 2018/06/13 | 0 | 0.00 | 2 | 247.00 | 244.50 | -2 | 5,659 | -0.04% |
|
| 2018/06/12 | 0 | 0.00 | 3 | 248.50 | 247.00 | -3 | 5,734 | -0.05% |
|
| 2018/06/11 | 5 | 242.40 | 1 | 244.50 | 242.50 | 4 | 5,828 | 0.07% |
|
| 2018/06/08 | 4 | 252.25 | 1 | 256.00 | 251.00 | 3 | 5,864 | 0.05% |
|
| 2018/06/06 | 1 | 271.00 | 2 | 271.75 | 273.00 | -1 | 6,164 | -0.02% |
|
| 2018/06/04 | 1 | 256.50 | 1 | 260.00 | 263.50 | 0 | 6,255 | 0.00% |
|
| 2018/06/01 | 0 | 0.00 | 1 | 251.00 | 251.50 | -1 | 6,236 | -0.02% |
|
| 2018/05/31 | 5 | 248.30 | 3 | 242.00 | 243.50 | 2 | 6,277 | 0.03% |
|
| 2018/05/30 | 4 | 251.13 | 2 | 248.75 | 248.00 | 2 | 6,181 | 0.03% |
|
| 2018/05/29 | 1 | 273.50 | 1 | 276.00 | 268.50 | 0 | 6,082 | 0.00% |
|
| 2018/05/25 | 0 | 272.50 | 0 | 0.00 | 274.00 | 0 | 6,135 | 0.00% |
|
| 2018/05/24 | 2 | 275.25 | 0 | 0.00 | 273.50 | 2 | 6,193 | 0.03% |
|
| 2018/05/23 | 0 | 0.00 | 1 | 270.00 | 271.50 | -1 | 6,232 | -0.02% |
|
| 2018/05/22 | 11 | 272.73 | 10 | 274.50 | 274.00 | 1 | 6,319 | 0.02% |
|
| 2018/05/21 | 1 | 269.50 | 0 | 0.00 | 268.50 | 1 | 6,363 | 0.02% |
|
| 2018/05/18 | 19 | 262.61 | 17 | 264.38 | 257.00 | 2 | 6,358 | 0.03% |
|
| 2018/05/17 | 0 | 0.00 | 1 | 262.00 | 265.00 | -1 | 6,502 | -0.02% |
|
| 2018/05/16 | 0 | 0.00 | 1 | 270.00 | 265.00 | -1 | 6,546 | -0.02% |
|
| 2018/05/15 | 3 | 274.50 | 1 | 272.00 | 269.00 | 2 | 6,644 | 0.03% |
|
| 2018/05/14 | 8 | 270.56 | 11 | 275.09 | 286.50 | -3 | 6,681 | -0.04% |
|
| 2018/05/10 | 1 | 248.00 | 1 | 248.00 | 257.00 | 0 | 6,655 | 0.00% |
|
| 2018/05/09 | 3 | 237.00 | 1 | 241.00 | 243.00 | 2 | 6,712 | 0.03% |
|
| 2018/05/08 | 1 | 240.00 | 5 | 240.20 | 240.00 | -4 | 6,785 | -0.06% |
|
| 2018/05/07 | 0 | 0.00 | 1 | 229.50 | 230.00 | -1 | 6,956 | -0.01% |
|
| 2018/05/04 | 1 | 234.00 | 0 | 0.00 | 236.50 | 1 | 7,036 | 0.01% |
|
| 2018/05/03 | 2 | 239.25 | 0 | 0.00 | 232.00 | 2 | 7,172 | 0.03% |
|
| 2018/05/02 | 0 | 0.00 | 2 | 235.50 | 232.00 | -2 | 7,288 | -0.03% |
|
| 2018/04/26 | 9 | 227.56 | 9 | 227.44 | 218.00 | 0 | 7,697 | 0.00% |
|
| 2018/04/25 | 31 | 232.63 | 3 | 229.83 | 231.00 | 28 | 7,572 | 0.37% |
|
| 2018/04/24 | 0 | 0.00 | 21 | 254.50 | 254.50 | -21 | 7,352 | -0.29% |
|
| 2018/04/23 | 14 | 287.18 | 10 | 282.50 | 282.50 | 4 | 7,457 | 0.05% |
|
| 2018/04/20 | 2 | 303.00 | 1 | 297.50 | 297.50 | 1 | 7,500 | 0.01% |
|
| 2018/04/19 | 0 | 0.00 | 1 | 311.00 | 312.00 | -1 | 7,684 | -0.01% |
|
| 2018/04/18 | 3 | 306.67 | 5 | 300.50 | 306.00 | -2 | 7,953 | -0.03% |
|
| 2018/04/17 | 5 | 317.30 | 4 | 317.63 | 311.50 | 1 | 7,957 | 0.01% |
|
| 2018/04/16 | 1 | 326.50 | 4 | 329.13 | 331.00 | -3 | 8,085 | -0.04% |
|
| 2018/04/13 | 2 | 321.50 | 10 | 320.95 | 318.50 | -8 | 8,134 | -0.10% |
|
| 2018/04/12 | 1 | 309.00 | 2 | 312.00 | 309.50 | -1 | 8,079 | -0.01% |
|
| 2018/04/11 | 1 | 307.00 | 1 | 309.50 | 306.50 | 0 | 8,184 | 0.00% |
|
| 2018/04/10 | 0 | 0.00 | 2 | 310.00 | 306.00 | -2 | 8,247 | -0.02% |
|
| 2018/04/09 | 5 | 309.30 | 3 | 307.67 | 305.50 | 2 | 8,381 | 0.02% |
|
| 2018/04/03 | 1 | 309.00 | 1 | 308.00 | 308.00 | 0 | 8,408 | 0.00% |
|
| 2018/04/02 | 3 | 314.50 | 3 | 315.00 | 310.50 | 0 | 8,435 | 0.00% |
|
| 2018/03/31 | 1 | 314.00 | 0 | 0.00 | 314.50 | 1 | 8,487 | 0.01% |
|
| 2018/03/30 | 5 | 318.00 | 3 | 318.00 | 314.00 | 2 | 8,593 | 0.02% |
|
| 2018/03/29 | 7 | 310.43 | 8 | 313.31 | 313.00 | -1 | 8,684 | -0.01% |
|
| 2018/03/28 | 4 | 311.38 | 2 | 313.50 | 308.00 | 2 | 8,665 | 0.02% |
|
| 2018/03/27 | 2 | 311.25 | 4 | 313.25 | 313.00 | -2 | 8,632 | -0.02% |
|
| 2018/03/23 | 10 | 296.75 | 9 | 295.50 | 295.00 | 1 | 8,722 | 0.01% |
|
| 2018/03/22 | 4 | 314.88 | 2 | 308.50 | 305.00 | 2 | 8,841 | 0.02% |
|
| 2018/03/21 | 7 | 315.93 | 6 | 315.08 | 315.00 | 1 | 8,986 | 0.01% |
|
| 2018/03/20 | 5 | 306.50 | 5 | 312.00 | 315.00 | 0 | 9,121 | 0.00% |
|
| 2018/03/19 | 3 | 313.00 | 0 | 0.00 | 311.00 | 3 | 9,411 | 0.03% |
|
| 2018/03/16 | 4 | 316.00 | 1 | 315.00 | 315.00 | 3 | 9,524 | 0.03% |
|
| 2018/03/15 | 5 | 315.60 | 13 | 316.31 | 321.50 | -8 | 9,732 | -0.08% |
|
| 2018/03/14 | 8 | 313.25 | 4 | 315.38 | 309.50 | 4 | 9,709 | 0.04% |
|
| 2018/03/13 | 12 | 313.17 | 10 | 313.20 | 315.50 | 2 | 9,762 | 0.02% |
|
| 2018/03/12 | 2 | 293.00 | 7 | 288.79 | 297.00 | -5 | 9,644 | -0.05% |
|
| 2018/03/09 | 3 | 275.33 | 1 | 277.50 | 270.00 | 2 | 9,732 | 0.02% |
|
| 2018/03/08 | 7 | 270.93 | 9 | 271.44 | 272.50 | -2 | 9,865 | -0.02% |
|
| 2018/03/07 | 1 | 264.50 | 2 | 263.50 | 265.00 | -1 | 9,809 | -0.01% |
|
| 2018/03/06 | 5 | 264.50 | 5 | 258.00 | 264.50 | 0 | 9,941 | 0.00% |
|
| 2018/03/05 | 6 | 253.92 | 6 | 255.33 | 250.50 | 0 | 10,400 | 0.00% |
|
| 2018/03/02 | 2 | 264.00 | 1 | 266.00 | 260.50 | 1 | 10,514 | 0.01% |
|
| 2018/03/01 | 1 | 269.00 | 0 | 0.00 | 270.00 | 1 | 10,555 | 0.01% |
|
| 2018/02/26 | 6 | 267.83 | 9 | 263.78 | 268.00 | -3 | 10,686 | -0.03% |
|
| 2018/02/23 | 1 | 262.50 | 15 | 262.40 | 262.50 | -14 | 10,717 | -0.13% |
|
| 2018/02/22 | 12 | 258.88 | 1 | 260.50 | 256.50 | 11 | 10,835 | 0.10% |
|
| 2018/02/21 | 11 | 256.45 | 23.6 | 255.62 | 256.00 | -12.6 | 10,886 | -0.12% |
|
| 2018/02/12 | 15 | 247.93 | 5 | 244.00 | 243.00 | 10 | 10,927 | 0.09% |
|
| 2018/02/09 | 1 | 226.50 | 4 | 244.00 | 249.50 | -3 | 11,078 | -0.03% |
|
| 2018/02/08 | 3 | 238.50 | 0 | 0.00 | 238.00 | 3 | 11,004 | 0.03% |
|
| 2018/02/07 | 1 | 244.50 | 3 | 250.17 | 242.50 | -2 | 10,967 | -0.02% |
|
| 2018/02/06 | 16 | 234.88 | 3 | 239.83 | 235.00 | 13 | 10,913 | 0.12% |
|
| 2018/02/05 | 5 | 255.50 | 5 | 256.50 | 256.50 | 0 | 10,879 | 0.00% |
|
| 2018/02/02 | 1 | 263.00 | 1 | 263.50 | 263.00 | 0 | 10,909 | 0.00% |
|
| 2018/02/01 | 2 | 261.00 | 4 | 260.13 | 258.50 | -2 | 10,886 | -0.02% |
|
| 2018/01/31 | 5 | 261.00 | 17 | 254.00 | 261.00 | -12 | 10,866 | -0.11% |
|
| 2018/01/30 | 8 | 255.63 | 12 | 257.58 | 252.00 | -4 | 10,866 | -0.04% |
|
| 2018/01/29 | 5 | 244.70 | 4 | 245.63 | 252.00 | 1 | 10,798 | 0.01% |
|
| 2018/01/26 | 3 | 238.00 | 6 | 240.75 | 239.50 | -3 | 10,843 | -0.03% |
|
| 2018/01/25 | 9 | 245.00 | 5 | 245.80 | 240.00 | 4 | 10,798 | 0.04% |
|
| 2018/01/24 | 10 | 248.90 | 2.2 | 250.32 | 249.50 | 7.8 | 10,780 | 0.07% |
|
| 2018/01/23 | 3 | 258.83 | 1 | 264.00 | 255.00 | 2 | 10,753 | 0.02% |
|
| 2018/01/22 | 33 | 264.23 | 27 | 262.94 | 269.50 | 6 | 10,826 | 0.06% |
|
| 2018/01/19 | 7 | 262.71 | 0 | 0.00 | 259.50 | 7 | 10,818 | 0.06% |
|
| 2018/01/18 | 10 | 274.25 | 12 | 275.17 | 272.50 | -2 | 10,773 | -0.02% |
|
| 2018/01/16 | 9 | 267.72 | 7 | 269.21 | 269.00 | 2 | 10,768 | 0.02% |
|
| 2018/01/15 | 2 | 258.25 | 56 | 249.13 | 265.00 | -54 | 10,666 | -0.51% |
|
| 2018/01/12 | 13 | 259.23 | 3 | 260.17 | 252.50 | 10 | 10,467 | 0.10% |
|
| 2018/01/11 | 3 | 270.00 | 4 | 269.75 | 269.00 | -1 | 10,245 | -0.01% |
|
| 2018/01/10 | 12 | 271.00 | 8 | 270.94 | 270.00 | 4 | 10,133 | 0.04% |
|
| 2018/01/09 | 6 | 282.08 | 3 | 284.50 | 280.00 | 3 | 10,013 | 0.03% |
|
| 2018/01/08 | 2 | 300.75 | 3 | 300.67 | 299.00 | -1 | 9,879 | -0.01% |
|
| 2018/01/05 | 1 | 314.00 | 0 | 0.00 | 303.00 | 1 | 9,898 | 0.01% |
|
| 2018/01/04 | 7 | 303.36 | 13 | 304.69 | 303.50 | -6 | 9,955 | -0.06% |
|
| 2018/01/03 | 4 | 299.88 | 6 | 292.42 | 304.00 | -2 | 9,950 | -0.02% |
|
| 2018/01/02 | 3 | 276.00 | 3 | 280.17 | 283.00 | 0 | 9,872 | 0.00% |
|