券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
群益金鼎-大安 券商分點個股進出
群益金鼎-大安 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/04/30 | 7 | 803.43 | 27 | 818.30 | 800.00 | -20 | 10,411 | -0.19% |
|
| 2024/04/29 | 36.1 | 810.31 | 76 | 814.87 | 796.00 | -39.9 | 10,405 | -0.38% |
|
| 2024/04/26 | 193 | 822.44 | 145 | 822.64 | 826.00 | 48 | 10,556 | 0.45% |
大買/大賣/
|
| 2024/04/25 | 15 | 787.60 | 15 | 794.53 | 770.00 | 0 | 10,404 | 0.00% |
|
| 2024/04/24 | 67 | 762.63 | 74 | 762.55 | 771.00 | -7 | 10,317 | -0.07% |
|
| 2024/04/23 | 5 | 709.60 | 3 | 721.00 | 701.00 | 2 | 10,331 | 0.02% |
|
| 2024/04/22 | 17 | 737.71 | 9 | 744.33 | 700.00 | 8 | 10,242 | 0.08% |
|
| 2024/04/19 | 29 | 769.86 | 21 | 771.48 | 777.00 | 8 | 10,115 | 0.08% |
|
| 2024/04/18 | 19 | 803.26 | 14 | 808.14 | 803.00 | 5 | 10,016 | 0.05% |
|
| 2024/04/17 | 8 | 779.63 | 24 | 777.38 | 799.00 | -16 | 9,910 | -0.16% |
|
| 2024/04/16 | 19 | 742.05 | 16 | 741.81 | 740.00 | 3 | 9,805 | 0.03% |
|
| 2024/04/15 | 18 | 778.00 | 20 | 781.95 | 776.00 | -2 | 9,696 | -0.02% |
|
| 2024/04/12 | 21 | 769.43 | 23 | 772.04 | 772.00 | -2 | 9,555 | -0.02% |
|
| 2024/04/11 | 34 | 774.59 | 15 | 789.47 | 757.00 | 19 | 9,445 | 0.20% |
|
| 2024/04/10 | 12 | 833.92 | 12 | 841.92 | 809.00 | 0 | 9,247 | 0.00% |
|
| 2024/04/09 | 15 | 860.20 | 47 | 849.64 | 865.00 | -32 | 9,125 | -0.35% |
|
| 2024/04/08 | 43 | 846.65 | 10 | 831.50 | 860.00 | 33 | 9,015 | 0.37% |
|
| 2024/04/03 | 3 | 778.33 | 16 | 758.25 | 796.00 | -13 | 8,955 | -0.15% |
|
| 2024/04/02 | 18 | 731.44 | 26 | 733.46 | 730.00 | -8 | 8,798 | -0.09% |
|
| 2024/04/01 | 20 | 714.60 | 16 | 703.06 | 723.00 | 4 | 8,657 | 0.05% |
|
| 2024/03/29 | 19 | 683.79 | 11 | 681.36 | 689.00 | 8 | 8,521 | 0.09% |
|
| 2024/03/28 | 8 | 664.88 | 8 | 668.00 | 659.00 | 0 | 8,401 | 0.00% |
|
| 2024/03/27 | 10 | 667.90 | 9 | 664.11 | 680.00 | 1 | 8,334 | 0.01% |
|
| 2024/03/26 | 1 | 673.00 | 2 | 672.50 | 666.00 | -1 | 8,257 | -0.01% |
|
| 2024/03/25 | 1 | 708.00 | 1 | 716.00 | 698.00 | 0 | 8,150 | 0.00% |
|
| 2024/03/22 | 0 | 0.00 | 1 | 712.00 | 702.00 | -1 | 8,129 | -0.01% |
|
| 2024/03/21 | 2 | 707.50 | 6 | 709.83 | 696.00 | -4 | 8,034 | -0.05% |
|
| 2024/03/20 | 4 | 672.25 | 9 | 685.22 | 667.00 | -5 | 7,922 | -0.06% |
|
| 2024/03/19 | 197 | 717.98 | 208 | 688.67 | 655.00 | -11 | 7,808 | -0.14% |
大買/大賣/
|
| 2024/03/18 | 11 | 708.55 | 107 | 704.69 | 724.00 | -96 | 7,651 | -1.25% |
大賣/
|
| 2024/03/15 | 283 | 689.05 | 186 | 694.08 | 670.00 | 97 | 7,494 | 1.29% |
大買/大賣/
|
| 2024/03/14 | 129 | 649.03 | 145 | 644.39 | 662.00 | -16 | 7,251 | -0.22% |
大買/大賣/
|
| 2024/03/13 | 29 | 687.03 | 6 | 714.33 | 677.00 | 23 | 6,979 | 0.33% |
|
| 2024/03/12 | 0 | 0.00 | 25 | 666.88 | 690.00 | -25 | 6,704 | -0.37% |
|
| 2024/03/11 | 97 | 593.30 | 94.1 | 615.33 | 628.00 | 2.9 | 6,504 | 0.04% |
|
| 2024/03/08 | 60 | 577.82 | 37.1 | 582.62 | 571.00 | 23 | 6,374 | 0.36% |
|
| 2024/03/07 | 33.1 | 589.73 | 14.1 | 594.51 | 591.00 | 19 | 6,179 | 0.31% |
|
| 2024/03/06 | 136.2 | 591.45 | 146 | 588.51 | 628.00 | -9.8 | 5,830 | -0.17% |
大買/大賣/
|
| 2024/03/05 | 5 | 573.40 | 91 | 567.13 | 571.00 | -86 | 5,655 | -1.52% |
|
| 2024/03/04 | 94 | 575.56 | 39 | 572.69 | 572.00 | 55 | 5,561 | 0.99% |
|
| 2024/03/01 | 38 | 550.61 | 51 | 547.12 | 559.00 | -13 | 5,465 | -0.24% |
|
| 2024/02/29 | 83 | 526.05 | 36 | 524.14 | 534.00 | 47 | 5,314 | 0.88% |
|
| 2024/02/27 | 10 | 488.85 | 18 | 484.86 | 496.00 | -8 | 5,161 | -0.15% |
|
| 2024/02/26 | 0 | 453.50 | 3 | 466.33 | 470.00 | -3 | 5,072 | -0.06% |
|
| 2024/02/23 | 9 | 467.94 | 2 | 471.50 | 457.50 | 7 | 5,054 | 0.14% |
|
| 2024/02/22 | 20 | 463.45 | 20 | 467.15 | 467.00 | 0 | 5,050 | 0.00% |
|
| 2024/02/21 | 29 | 450.59 | 29 | 447.17 | 445.00 | 0 | 5,032 | 0.00% |
|
| 2024/02/20 | 11 | 438.86 | 1 | 429.00 | 447.50 | 10 | 5,035 | 0.20% |
|
| 2024/02/19 | 1 | 442.00 | 69 | 447.64 | 441.50 | -68 | 5,163 | -1.32% |
|
| 2024/02/16 | 72 | 461.53 | 57 | 468.34 | 447.00 | 15 | 5,231 | 0.29% |
|
| 2024/02/15 | 370 | 451.58 | 320 | 452.13 | 469.00 | 50 | 5,141 | 0.97% |
大買/大賣/
|
| 2024/02/05 | 8 | 430.00 | 3 | 425.83 | 426.50 | 5 | 5,021 | 0.10% |
|
| 2024/02/02 | 3 | 423.83 | 16 | 401.28 | 425.00 | -13 | 4,886 | -0.27% |
|
| 2024/02/01 | 7 | 390.93 | 6 | 385.42 | 386.50 | 1 | 4,795 | 0.02% |
|
| 2024/01/30 | 75 | 396.42 | 65 | 391.72 | 392.50 | 10 | 4,771 | 0.21% |
|
| 2024/01/29 | 6 | 367.00 | 32 | 367.31 | 374.00 | -26 | 4,522 | -0.57% |
|
| 2024/01/26 | 13 | 361.23 | 6 | 357.08 | 356.00 | 7 | 4,441 | 0.16% |
|
| 2024/01/25 | 27 | 377.09 | 13 | 374.38 | 370.00 | 14 | 4,442 | 0.32% |
|
| 2024/01/24 | 13 | 370.31 | 8 | 372.00 | 372.00 | 5 | 4,416 | 0.11% |
|
| 2024/01/23 | 1 | 381.50 | 6 | 385.25 | 375.00 | -5 | 4,437 | -0.11% |
|
| 2024/01/22 | 4 | 369.75 | 6 | 371.58 | 386.00 | -2 | 4,404 | -0.05% |
|
| 2024/01/19 | 4 | 352.75 | 16 | 353.44 | 357.50 | -12 | 4,275 | -0.28% |
|
| 2024/01/18 | 27 | 344.54 | 17 | 345.65 | 348.00 | 10 | 4,251 | 0.24% |
|
| 2024/01/17 | 7 | 346.86 | 25 | 341.26 | 342.00 | -18 | 4,253 | -0.42% |
|
| 2024/01/16 | 20 | 336.75 | 39 | 335.72 | 338.50 | -19 | 4,244 | -0.45% |
|
| 2024/01/15 | 60 | 334.93 | 23.1 | 336.27 | 336.00 | 36.9 | 4,248 | 0.87% |
|
| 2024/01/12 | 4.1 | 331.35 | 1 | 329.00 | 333.00 | 3.1 | 4,300 | 0.07% |
|
| 2024/01/11 | 2 | 321.25 | 2 | 323.75 | 331.50 | 0 | 4,306 | 0.00% |
|
| 2024/01/09 | 4 | 322.50 | 5 | 323.00 | 318.50 | -1 | 4,407 | -0.02% |
|
| 2024/01/04 | 5 | 329.50 | 5 | 328.20 | 332.00 | 0 | 4,496 | 0.00% |
|
| 2024/01/03 | 2 | 339.00 | 1 | 344.50 | 337.50 | 1 | 4,532 | 0.02% |
|
| 2024/01/02 | 3 | 348.00 | 3 | 350.50 | 344.50 | 0 | 4,576 | 0.00% |
|
| 2023/12/29 | 6 | 348.58 | 34 | 350.07 | 352.50 | -28 | 4,609 | -0.61% |
|
| 2023/12/28 | 31 | 347.18 | 3 | 350.00 | 347.00 | 28 | 4,574 | 0.61% |
|
| 2023/12/27 | 6 | 339.58 | 6 | 340.00 | 350.50 | 0 | 4,624 | 0.00% |
|
| 2023/12/26 | 2 | 344.00 | 2 | 345.00 | 343.50 | 0 | 4,687 | 0.00% |
|
| 2023/12/25 | 2 | 344.00 | 3 | 346.33 | 346.00 | -1 | 4,807 | -0.02% |
|
| 2023/12/22 | 3 | 348.50 | 3 | 350.00 | 339.00 | 0 | 4,867 | 0.00% |
|
| 2023/12/21 | 3 | 338.83 | 3 | 340.17 | 343.00 | 0 | 4,968 | 0.00% |
|
| 2023/12/20 | 5 | 340.50 | 6 | 340.75 | 342.50 | -1 | 5,036 | -0.02% |
|
| 2023/12/19 | 6 | 336.50 | 4 | 338.50 | 335.50 | 2 | 5,124 | 0.04% |
|
| 2023/12/18 | 3 | 337.50 | 3 | 338.33 | 342.50 | 0 | 5,184 | 0.00% |
|
| 2023/12/15 | 6 | 334.75 | 6 | 336.42 | 332.50 | 0 | 5,294 | 0.00% |
|
| 2023/12/14 | 3 | 343.83 | 3 | 344.83 | 339.00 | 0 | 5,393 | 0.00% |
|
| 2023/12/13 | 2 | 341.00 | 2 | 342.25 | 339.00 | 0 | 5,518 | 0.00% |
|
| 2023/12/12 | 5 | 342.30 | 4 | 344.50 | 343.00 | 1 | 5,646 | 0.02% |
|
| 2023/12/11 | 5 | 344.60 | 6 | 347.00 | 343.00 | -1 | 5,828 | -0.02% |
|
| 2023/12/08 | 2 | 343.00 | 5 | 343.40 | 341.00 | -3 | 5,891 | -0.05% |
|
| 2023/12/07 | 3 | 343.00 | 3 | 345.00 | 346.00 | 0 | 5,949 | 0.00% |
|
| 2023/12/06 | 1 | 350.50 | 3 | 350.83 | 349.00 | -2 | 6,029 | -0.03% |
|
| 2023/12/05 | 1 | 339.50 | 1 | 341.50 | 340.50 | 0 | 6,176 | 0.00% |
|
| 2023/12/04 | 7 | 353.57 | 6 | 350.00 | 346.00 | 1 | 6,284 | 0.02% |
|
| 2023/12/01 | 4 | 356.25 | 4 | 357.75 | 356.50 | 0 | 6,467 | 0.00% |
|
| 2023/11/30 | 1 | 363.00 | 2 | 366.25 | 366.00 | -1 | 6,629 | -0.02% |
|
| 2023/11/29 | 3 | 361.33 | 3 | 362.67 | 363.00 | 0 | 6,739 | 0.00% |
|
| 2023/11/28 | 3 | 354.83 | 3 | 357.67 | 362.00 | 0 | 6,763 | 0.00% |
|
| 2023/11/27 | 6 | 364.00 | 9 | 357.83 | 350.00 | -3 | 6,769 | -0.04% |
|
| 2023/11/24 | 10 | 373.10 | 6.5 | 368.96 | 370.50 | 3.5 | 6,746 | 0.05% |
|
| 2023/11/22 | 3 | 379.50 | 3 | 381.33 | 379.50 | 0 | 6,703 | 0.00% |
|
| 2023/11/21 | 10 | 378.55 | 9 | 379.50 | 386.50 | 1 | 6,736 | 0.01% |
|
| 2023/11/20 | 10 | 358.90 | 15.5 | 362.87 | 376.00 | -5.5 | 6,861 | -0.08% |
|
| 2023/11/17 | 3 | 343.33 | 2 | 348.75 | 350.00 | 1 | 6,775 | 0.01% |
|
| 2023/11/16 | 16 | 340.94 | 29 | 339.69 | 347.50 | -13 | 6,796 | -0.19% |
|
| 2023/11/15 | 26 | 334.87 | 5 | 343.60 | 333.00 | 21 | 6,740 | 0.31% |
|
| 2023/11/14 | 3 | 332.00 | 3 | 334.00 | 336.00 | 0 | 6,785 | 0.00% |
|
| 2023/11/13 | 7 | 328.36 | 5 | 329.30 | 331.00 | 2 | 6,885 | 0.03% |
|
| 2023/11/09 | 2 | 330.00 | 24 | 333.29 | 334.00 | -22 | 6,959 | -0.32% |
|
| 2023/11/08 | 23 | 330.17 | 2 | 329.00 | 330.00 | 21 | 6,941 | 0.30% |
|
| 2023/11/06 | 3 | 303.00 | 11 | 310.59 | 313.00 | -8 | 6,946 | -0.12% |
|
| 2023/11/03 | 3 | 296.83 | 3 | 299.00 | 297.00 | 0 | 7,100 | 0.00% |
|
| 2023/11/02 | 3 | 296.50 | 3 | 297.67 | 297.50 | 0 | 7,387 | 0.00% |
|
| 2023/11/01 | 4 | 282.13 | 4 | 284.50 | 283.50 | 0 | 7,517 | 0.00% |
|
| 2023/10/31 | 1 | 298.50 | 1 | 301.00 | 284.50 | 0 | 7,648 | 0.00% |
|
| 2023/10/30 | 3 | 299.50 | 3 | 301.50 | 297.50 | 0 | 7,790 | 0.00% |
|
| 2023/10/27 | 3 | 301.17 | 3 | 302.33 | 297.00 | 0 | 7,908 | 0.00% |
|
| 2023/10/26 | 1 | 305.00 | 1 | 307.50 | 309.00 | 0 | 8,293 | 0.00% |
|
| 2023/10/25 | 3 | 311.33 | 4 | 313.25 | 314.00 | -1 | 8,352 | -0.01% |
|
| 2023/10/24 | 3 | 308.17 | 2 | 308.75 | 312.00 | 1 | 8,414 | 0.01% |
|
| 2023/10/23 | 1 | 307.50 | 1 | 309.00 | 300.50 | 0 | 8,413 | 0.00% |
|
| 2023/10/20 | 3 | 303.17 | 3 | 305.17 | 310.00 | 0 | 8,668 | 0.00% |
|
| 2023/10/19 | 2 | 297.25 | 3 | 301.33 | 308.50 | -1 | 8,905 | -0.01% |
|
| 2023/10/18 | 9 | 299.72 | 9 | 297.22 | 298.50 | 0 | 9,100 | 0.00% |
|
| 2023/10/17 | 4 | 316.25 | 5 | 317.80 | 310.50 | -1 | 9,134 | -0.01% |
|
| 2023/10/16 | 2 | 313.75 | 2 | 314.50 | 320.50 | 0 | 9,131 | 0.00% |
|
| 2023/10/13 | 2 | 320.00 | 2 | 321.00 | 317.50 | 0 | 9,165 | 0.00% |
|
| 2023/10/12 | 5 | 325.60 | 3 | 327.00 | 330.00 | 2 | 9,150 | 0.02% |
|
| 2023/10/11 | 4 | 322.25 | 5 | 324.00 | 318.00 | -1 | 9,180 | -0.01% |
|
| 2023/10/06 | 1 | 330.00 | 1 | 332.50 | 326.00 | 0 | 9,272 | 0.00% |
|
| 2023/10/05 | 6 | 331.25 | 5 | 331.80 | 331.00 | 1 | 9,353 | 0.01% |
|
| 2023/10/04 | 4 | 314.63 | 4 | 315.00 | 321.00 | 0 | 9,347 | 0.00% |
|
| 2023/10/03 | 1 | 329.00 | 1 | 331.50 | 322.50 | 0 | 9,362 | 0.00% |
|
| 2023/10/02 | 1 | 327.00 | 1 | 329.00 | 330.00 | 0 | 9,380 | 0.00% |
|
| 2023/09/28 | 13 | 318.50 | 2 | 320.50 | 319.00 | 11 | 9,358 | 0.12% |
|
| 2023/09/27 | 5 | 316.00 | 5 | 318.50 | 318.00 | 0 | 9,285 | 0.00% |
|
| 2023/09/26 | 4 | 321.00 | 13 | 319.73 | 315.50 | -9 | 9,325 | -0.10% |
|
| 2023/09/25 | 2 | 308.50 | 1 | 309.00 | 312.50 | 1 | 9,206 | 0.01% |
|
| 2023/09/22 | 11 | 309.41 | 3 | 311.67 | 310.00 | 8 | 9,217 | 0.09% |
|
| 2023/09/21 | 4 | 297.88 | 4 | 295.75 | 308.50 | 0 | 9,109 | 0.00% |
|
| 2023/09/20 | 5 | 306.70 | 6 | 314.58 | 302.50 | -1 | 9,014 | -0.01% |
|
| 2023/09/19 | 4 | 310.88 | 4 | 310.00 | 309.00 | 0 | 8,987 | 0.00% |
|
| 2023/09/18 | 5 | 317.00 | 3 | 321.33 | 311.00 | 2 | 8,904 | 0.02% |
|
| 2023/09/15 | 2 | 338.00 | 2 | 336.75 | 344.00 | 0 | 8,798 | 0.00% |
|
| 2023/09/14 | 2 | 339.75 | 1 | 345.00 | 343.00 | 1 | 8,747 | 0.01% |
|
| 2023/09/13 | 0 | 0.00 | 5 | 311.40 | 317.50 | -5 | 8,606 | -0.06% |
|
| 2023/09/11 | 6 | 311.58 | 5 | 315.60 | 314.00 | 1 | 8,627 | 0.01% |
|
| 2023/09/08 | 7 | 326.57 | 13 | 340.46 | 326.50 | -6 | 8,549 | -0.07% |
|
| 2023/09/07 | 12 | 339.00 | 7 | 335.36 | 340.00 | 5 | 8,477 | 0.06% |
|
| 2023/09/06 | 15 | 326.67 | 20 | 323.33 | 336.00 | -5 | 8,392 | -0.06% |
|
| 2023/09/05 | 10 | 320.00 | 0 | 0.00 | 320.00 | 10 | 8,294 | 0.12% |
|
| 2023/09/04 | 17 | 303.26 | 33 | 298.42 | 306.00 | -16 | 8,180 | -0.20% |
|
| 2023/09/01 | 15 | 287.67 | 0 | 0.00 | 287.00 | 15 | 8,142 | 0.18% |
|
| 2023/08/31 | 1 | 279.00 | 1 | 286.00 | 286.00 | 0 | 8,224 | 0.00% |
|
| 2023/08/30 | 1 | 283.50 | 1 | 284.00 | 283.50 | 0 | 8,329 | 0.00% |
|
| 2023/08/25 | 1 | 301.00 | 0 | 0.00 | 294.50 | 1 | 8,532 | 0.01% |
|
| 2023/08/24 | 25 | 313.52 | 25 | 315.50 | 308.50 | 0 | 8,511 | 0.00% |
|
| 2023/08/23 | 2 | 306.75 | 1 | 309.00 | 305.00 | 1 | 8,381 | 0.01% |
|
| 2023/08/21 | 3 | 304.83 | 71 | 309.10 | 307.00 | -68 | 8,646 | -0.79% |
|
| 2023/08/18 | 68 | 303.85 | 1 | 314.00 | 302.00 | 67 | 8,549 | 0.78% |
|
| 2023/08/17 | 1 | 295.00 | 1 | 297.50 | 312.50 | 0 | 8,447 | 0.00% |
|
| 2023/08/16 | 2 | 284.25 | 2 | 286.00 | 294.00 | 0 | 8,366 | 0.00% |
|
| 2023/08/15 | 3 | 285.17 | 5 | 287.30 | 284.00 | -2 | 8,430 | -0.02% |
|
| 2023/08/11 | 5 | 280.20 | 6 | 277.83 | 277.50 | -1 | 8,515 | -0.01% |
|
| 2023/08/10 | 3 | 274.00 | 3 | 276.50 | 273.00 | 0 | 8,514 | 0.00% |
|
| 2023/08/09 | 3 | 303.00 | 9 | 308.83 | 298.00 | -6 | 8,517 | -0.07% |
|
| 2023/08/08 | 18 | 309.19 | 16 | 304.03 | 311.50 | 2 | 8,360 | 0.02% |
|
| 2023/08/07 | 2 | 287.75 | 11 | 291.95 | 299.00 | -9 | 8,127 | -0.11% |
|
| 2023/08/04 | 10 | 266.15 | 6 | 261.42 | 272.00 | 4 | 8,034 | 0.05% |
|
| 2023/08/02 | 15 | 263.20 | 25 | 265.32 | 257.50 | -10 | 8,062 | -0.12% |
|
| 2023/08/01 | 10 | 282.80 | 145 | 282.30 | 280.00 | -135 | 8,060 | -1.67% |
大賣/鉅額交易
|
| 2023/07/31 | 173 | 323.33 | 15 | 307.67 | 288.50 | 158 | 8,114 | 1.95% |
大買/鉅額交易
|
| 2023/07/28 | 1 | 311.00 | 2 | 305.50 | 312.50 | -1 | 7,714 | -0.01% |
|
| 2023/07/27 | 0 | 0.00 | 1 | 311.50 | 304.00 | -1 | 7,707 | -0.01% |
|
| 2023/07/26 | 2 | 307.00 | 3 | 308.17 | 307.00 | -1 | 7,676 | -0.01% |
|
| 2023/07/25 | 3 | 328.33 | 243 | 331.49 | 305.00 | -240 | 7,744 | -3.10% |
大賣/鉅額交易
|
| 2023/07/24 | 241 | 337.82 | 14 | 320.36 | 338.00 | 227 | 7,613 | 2.98% |
大買/鉅額交易
|
| 2023/07/21 | 36 | 303.90 | 24 | 304.52 | 307.50 | 12 | 7,361 | 0.16% |
|
| 2023/07/20 | 2 | 293.75 | 0 | 0.00 | 288.00 | 2 | 7,198 | 0.03% |
|
| 2023/07/17 | 2 | 291.75 | 7 | 292.00 | 295.50 | -5 | 7,117 | -0.07% |
|
| 2023/07/14 | 5 | 300.00 | 11 | 303.73 | 300.00 | -6 | 7,105 | -0.08% |
|
| 2023/07/13 | 10 | 297.00 | 0 | 0.00 | 297.00 | 10 | 7,188 | 0.14% |
|
| 2023/07/12 | 7 | 299.21 | 11 | 293.77 | 296.50 | -4 | 7,056 | -0.06% |
|
| 2023/07/11 | 3 | 280.33 | 2 | 282.75 | 278.50 | 1 | 6,952 | 0.01% |
|
| 2023/07/10 | 1 | 281.00 | 6 | 283.92 | 278.50 | -5 | 6,933 | -0.07% |
|
| 2023/07/07 | 4 | 282.88 | 1 | 294.00 | 282.00 | 3 | 6,950 | 0.04% |
|
| 2023/07/06 | 2 | 303.25 | 7 | 303.07 | 296.50 | -5 | 7,025 | -0.07% |
|
| 2023/07/05 | 7 | 315.00 | 150 | 314.23 | 314.50 | -143 | 7,083 | -2.02% |
大賣/鉅額交易
|
| 2023/07/04 | 156 | 325.38 | 1 | 327.50 | 323.50 | 155 | 7,113 | 2.18% |
大買/鉅額交易
|
| 2023/06/30 | 2 | 287.75 | 2 | 289.50 | 297.00 | 0 | 7,073 | 0.00% |
|
| 2023/06/29 | 0 | 0.00 | 3 | 284.17 | 281.00 | -3 | 7,092 | -0.04% |
|
| 2023/06/28 | 1 | 279.00 | 1 | 275.50 | 275.00 | 0 | 7,299 | 0.00% |
|
| 2023/06/27 | 7 | 287.93 | 2 | 286.50 | 276.50 | 5 | 7,409 | 0.07% |
|
| 2023/06/26 | 0 | 0.00 | 22 | 294.57 | 296.00 | -22 | 7,420 | -0.30% |
|
| 2023/06/21 | 20 | 292.88 | 0 | 0.00 | 292.50 | 20 | 7,421 | 0.27% |
|
| 2023/06/20 | 0 | 0.00 | 30 | 292.33 | 294.50 | -30 | 7,438 | -0.40% |
|
| 2023/06/19 | 2 | 284.50 | 61 | 286.76 | 286.50 | -59 | 7,596 | -0.78% |
|
| 2023/06/16 | 92 | 291.55 | 1 | 301.50 | 291.50 | 91 | 7,634 | 1.19% |
|
| 2023/06/15 | 2 | 296.00 | 33 | 299.71 | 300.50 | -31 | 7,574 | -0.41% |
|
| 2023/06/14 | 2 | 292.75 | 22 | 291.61 | 291.00 | -20 | 7,464 | -0.27% |
|
| 2023/06/13 | 0 | 0.00 | 1 | 295.00 | 295.00 | -1 | 7,416 | -0.01% |
|
| 2023/06/12 | 0 | 0.00 | 1 | 293.50 | 291.00 | -1 | 7,295 | -0.01% |
|
| 2023/06/09 | 50 | 300.30 | 0 | 0.00 | 298.50 | 50 | 7,232 | 0.69% |
|
| 2023/06/08 | 1 | 285.50 | 1 | 286.00 | 286.00 | 0 | 7,114 | 0.00% |
|
| 2023/06/06 | 8 | 286.56 | 7 | 282.21 | 285.00 | 1 | 6,961 | 0.01% |
|
| 2023/06/05 | 3 | 277.00 | 2 | 277.25 | 280.00 | 1 | 6,833 | 0.01% |
|
| 2023/06/02 | 1 | 288.00 | 9 | 284.17 | 285.50 | -8 | 6,687 | -0.12% |
|
| 2023/06/01 | 2 | 271.00 | 2 | 268.50 | 269.00 | 0 | 6,453 | 0.00% |
|
| 2023/05/31 | 2 | 272.00 | 3 | 274.33 | 270.00 | -1 | 6,407 | -0.02% |
|
| 2023/05/30 | 1 | 268.50 | 1 | 272.00 | 271.50 | 0 | 6,360 | 0.00% |
|
| 2023/05/29 | 3 | 274.17 | 3 | 273.50 | 273.50 | 0 | 6,295 | 0.00% |
|
| 2023/05/26 | 2 | 279.00 | 2 | 276.50 | 279.00 | 0 | 6,199 | 0.00% |
|
| 2023/05/25 | 0 | 0.00 | 4 | 266.25 | 274.00 | -4 | 5,998 | -0.07% |
|
| 2023/05/24 | 1 | 248.50 | 1 | 251.00 | 252.00 | 0 | 5,802 | 0.00% |
|
| 2023/05/23 | 3 | 249.67 | 5 | 250.30 | 249.00 | -2 | 5,767 | -0.03% |
|
| 2023/05/22 | 5 | 254.10 | 2 | 253.75 | 252.50 | 3 | 5,704 | 0.05% |
|
| 2023/05/19 | 5 | 259.70 | 5 | 262.10 | 262.50 | 0 | 5,627 | 0.00% |
|
| 2023/05/18 | 4 | 253.25 | 5 | 255.40 | 258.00 | -1 | 5,509 | -0.02% |
|
| 2023/05/17 | 4 | 248.88 | 3 | 243.67 | 248.50 | 1 | 5,441 | 0.02% |
|
| 2023/05/16 | 1 | 234.50 | 1 | 236.50 | 238.00 | 0 | 5,372 | 0.00% |
|
| 2023/05/15 | 7 | 236.64 | 6 | 238.67 | 231.50 | 1 | 5,272 | 0.02% |
|
| 2023/05/12 | 2 | 247.00 | 2 | 244.50 | 248.50 | 0 | 5,121 | 0.00% |
|
| 2023/05/10 | 2 | 248.75 | 2 | 250.50 | 251.00 | 0 | 4,957 | 0.00% |
|
| 2023/05/09 | 0 | 0.00 | 11 | 251.86 | 255.50 | -11 | 4,880 | -0.23% |
|
| 2023/05/08 | 12 | 248.33 | 1 | 238.00 | 250.00 | 11 | 4,692 | 0.23% |
|
| 2023/05/05 | 1 | 248.00 | 1 | 250.00 | 240.50 | 0 | 4,491 | 0.00% |
|
| 2023/05/04 | 0 | 0.00 | 1 | 241.00 | 235.50 | -1 | 4,259 | -0.02% |
|
| 2023/05/03 | 2 | 239.75 | 3 | 236.83 | 233.50 | -1 | 4,119 | -0.02% |
|
| 2023/05/02 | 3 | 252.17 | 1 | 250.00 | 249.00 | 2 | 4,015 | 0.05% |
|
| 2023/04/28 | 2 | 250.00 | 2 | 248.50 | 248.00 | 0 | 3,927 | 0.00% |
|
| 2023/04/27 | 0 | 0.00 | 3 | 233.67 | 249.00 | -3 | 3,765 | -0.08% |
|
| 2023/04/26 | 2 | 228.50 | 0 | 0.00 | 229.00 | 2 | 3,599 | 0.06% |
|
| 2023/04/19 | 0 | 0.00 | 2 | 248.75 | 243.00 | -2 | 3,255 | -0.06% |
|
| 2023/04/18 | 6 | 247.08 | 41 | 248.49 | 249.00 | -35 | 3,217 | -1.09% |
|
| 2023/04/17 | 0 | 0.00 | 10 | 252.00 | 251.00 | -10 | 3,050 | -0.33% |
|
| 2023/04/13 | 20 | 250.98 | 0 | 0.00 | 249.00 | 20 | 2,949 | 0.68% |
|
| 2023/04/12 | 12 | 251.33 | 14 | 253.29 | 254.50 | -2 | 2,866 | -0.07% |
|
| 2023/04/11 | 5 | 249.80 | 3 | 249.00 | 250.00 | 2 | 2,760 | 0.07% |
|
| 2023/04/10 | 21 | 233.86 | 35 | 233.50 | 245.00 | -14 | 2,591 | -0.54% |
|
| 2023/04/07 | 39 | 230.36 | 5 | 231.50 | 230.00 | 34 | 2,418 | 1.41% |
|
| 2023/04/06 | 1 | 226.50 | 1 | 227.50 | 226.00 | 0 | 2,317 | 0.00% |
|
| 2023/03/31 | 0 | 0.00 | 34 | 222.50 | 220.50 | -34 | 2,209 | -1.54% |
|
| 2023/03/30 | 29 | 221.98 | 0 | 0.00 | 222.00 | 29 | 2,176 | 1.33% |
|
| 2023/03/29 | 0 | 0.00 | 32 | 219.88 | 216.00 | -32 | 2,063 | -1.55% |
|
| 2023/03/28 | 31 | 215.79 | 1 | 208.00 | 209.00 | 30 | 1,846 | 1.62% |
|
| 2023/03/27 | 12 | 208.38 | 12 | 209.46 | 213.50 | 0 | 1,714 | 0.00% |
|
| 2023/03/23 | 16 | 192.16 | 0 | 0.00 | 192.00 | 16 | 1,607 | 1.00% |
|
| 2023/03/22 | 4 | 192.00 | 4 | 185.25 | 192.00 | 0 | 1,608 | 0.00% |
|
| 2023/03/21 | 2 | 178.75 | 2 | 178.50 | 178.50 | 0 | 1,387 | 0.00% |
|
| 2023/03/10 | 2 | 161.50 | 0 | 0.00 | 159.50 | 2 | 1,339 | 0.15% |
|
| 2023/03/09 | 68 | 165.29 | 1 | 162.50 | 163.50 | 67 | 1,371 | 4.88% |
|
| 2023/03/08 | 0 | 0.00 | 66 | 167.27 | 167.50 | -66 | 1,386 | -4.76% |
|
| 2023/03/07 | 3 | 166.00 | 0 | 0.00 | 166.50 | 3 | 1,398 | 0.21% |
|
| 2023/02/14 | 2 | 168.25 | 2 | 169.50 | 169.50 | 0 | 1,573 | 0.00% |
|
| 2022/12/22 | 0 | 0.00 | 35 | 151.50 | 152.00 | -35 | 2,055 | -1.70% |
|
| 2022/12/21 | 0 | 0.00 | 20 | 149.63 | 147.00 | -20 | 2,091 | -0.96% |
|
| 2022/12/20 | 20 | 154.00 | 0 | 0.00 | 147.50 | 20 | 2,112 | 0.95% |
|
| 2022/12/19 | 25 | 156.00 | 0 | 0.00 | 155.50 | 25 | 2,125 | 1.18% |
|
| 2022/12/16 | 11 | 159.00 | 1 | 160.00 | 158.50 | 10 | 2,141 | 0.47% |
|
| 2022/12/15 | 1 | 167.00 | 1 | 166.50 | 167.00 | 0 | 2,125 | 0.00% |
|
| 2022/12/13 | 0 | 0.00 | 13 | 155.00 | 156.50 | -13 | 2,135 | -0.61% |
|
| 2022/12/09 | 33 | 156.39 | 20 | 158.50 | 158.50 | 13 | 2,122 | 0.61% |
|
| 2022/12/07 | 5 | 155.30 | 0 | 0.00 | 152.50 | 5 | 2,183 | 0.23% |
|
| 2022/12/06 | 28 | 155.04 | 23 | 157.15 | 157.50 | 5 | 2,173 | 0.23% |
|
| 2022/12/05 | 2 | 160.50 | 2 | 160.50 | 159.00 | 0 | 2,206 | 0.00% |
|
| 2022/12/02 | 4 | 158.00 | 0 | 0.00 | 156.50 | 4 | 2,192 | 0.18% |
|
| 2022/12/01 | 0 | 0.00 | 14 | 157.64 | 158.00 | -14 | 2,189 | -0.64% |
|
| 2022/11/28 | 0 | 0.00 | 14 | 152.71 | 150.50 | -14 | 2,203 | -0.64% |
|
| 2022/11/25 | 14 | 152.50 | 0 | 0.00 | 152.50 | 14 | 2,222 | 0.63% |
|
| 2022/11/22 | 59 | 148.33 | 59 | 151.39 | 152.50 | 0 | 2,134 | 0.00% |
|
| 2022/11/21 | 2 | 152.00 | 2 | 153.50 | 152.00 | 0 | 2,108 | 0.00% |
|
| 2022/10/28 | 0 | 0.00 | 7 | 123.00 | 117.00 | -7 | 2,821 | -0.25% |
|
| 2022/10/27 | 7 | 122.00 | 0 | 0.00 | 122.00 | 7 | 2,878 | 0.24% |
|
| 2022/10/25 | 0 | 0.00 | 1 | 120.00 | 120.00 | -1 | 2,916 | -0.03% |
|
| 2022/10/12 | 2 | 122.00 | 2 | 121.50 | 122.00 | 0 | 3,179 | 0.00% |
|
| 2022/10/11 | 1 | 120.50 | 1 | 123.00 | 120.50 | 0 | 3,191 | 0.00% |
|
| 2022/10/07 | 2 | 133.75 | 1 | 137.00 | 133.50 | 1 | 3,167 | 0.03% |
|
| 2022/10/06 | 27 | 142.26 | 1 | 137.50 | 137.00 | 26 | 3,213 | 0.81% |
|
| 2022/10/05 | 1 | 144.00 | 27 | 144.00 | 144.00 | -26 | 3,183 | -0.82% |
|
| 2022/10/04 | 80 | 137.88 | 3 | 136.83 | 142.50 | 77 | 3,175 | 2.42% |
|
| 2022/10/03 | 0 | 0.00 | 78 | 142.31 | 139.50 | -78 | 3,163 | -2.47% |
|
| 2022/09/28 | 6 | 142.17 | 11 | 140.36 | 135.50 | -5 | 3,633 | -0.14% |
|
| 2022/09/23 | 47 | 159.28 | 0 | 0.00 | 157.50 | 47 | 3,654 | 1.29% |
|
| 2022/09/22 | 0 | 0.00 | 20 | 163.50 | 163.50 | -20 | 3,656 | -0.55% |
|
| 2022/09/21 | 1 | 162.00 | 1 | 164.50 | 161.50 | 0 | 3,653 | 0.00% |
|
| 2022/09/19 | 3 | 159.00 | 45 | 159.98 | 159.50 | -42 | 3,574 | -1.17% |
|
| 2022/09/16 | 31 | 157.82 | 1 | 158.00 | 157.50 | 30 | 3,611 | 0.83% |
|
| 2022/09/14 | 5 | 154.00 | 1 | 159.50 | 163.50 | 4 | 3,691 | 0.11% |
|
| 2022/09/13 | 1 | 160.50 | 15 | 160.00 | 160.00 | -14 | 3,693 | -0.38% |
|
| 2022/09/12 | 1 | 157.00 | 26 | 158.04 | 158.50 | -25 | 3,738 | -0.67% |
|
| 2022/09/05 | 4 | 155.75 | 16 | 158.00 | 151.50 | -12 | 4,407 | -0.27% |
|
| 2022/09/02 | 37 | 156.80 | 0 | 0.00 | 157.00 | 37 | 4,402 | 0.84% |
|
| 2022/08/29 | 10 | 150.00 | 0 | 0.00 | 151.50 | 10 | 4,491 | 0.22% |
|
| 2022/08/25 | 0 | 0.00 | 1 | 156.50 | 156.50 | -1 | 4,566 | -0.02% |
|
| 2022/08/24 | 1 | 154.50 | 10 | 156.00 | 155.00 | -9 | 4,639 | -0.19% |
|
| 2022/08/17 | 50 | 155.85 | 10 | 157.00 | 155.00 | 40 | 4,755 | 0.84% |
|
| 2022/08/16 | 21 | 155.43 | 0 | 0.00 | 157.00 | 21 | 4,778 | 0.44% |
|
| 2022/08/15 | 0 | 0.00 | 71 | 157.22 | 157.00 | -71 | 4,796 | -1.48% |
|
| 2022/08/12 | 0 | 0.00 | 3 | 155.00 | 155.00 | -3 | 4,886 | -0.06% |
|
| 2022/08/11 | 4 | 155.00 | 1 | 157.50 | 154.00 | 3 | 5,019 | 0.06% |
|
| 2022/08/10 | 0 | 0.00 | 5 | 163.00 | 159.00 | -5 | 5,053 | -0.10% |
|
| 2022/08/09 | 3 | 166.83 | 8 | 168.88 | 167.00 | -5 | 5,030 | -0.10% |
|
| 2022/08/08 | 20 | 169.00 | 1 | 164.00 | 169.00 | 19 | 4,993 | 0.38% |
|
| 2022/08/05 | 15 | 161.43 | 14 | 165.57 | 164.00 | 1 | 4,934 | 0.02% |
|
| 2022/08/04 | 5 | 152.50 | 5 | 153.20 | 154.00 | 0 | 4,813 | 0.00% |
|
| 2022/08/03 | 2 | 162.50 | 2 | 164.00 | 165.00 | 0 | 4,682 | 0.00% |
|
| 2022/08/02 | 2 | 171.00 | 2 | 173.00 | 170.50 | 0 | 4,617 | 0.00% |
|
| 2022/08/01 | 0 | 0.00 | 5 | 174.50 | 175.00 | -5 | 4,601 | -0.11% |
|
| 2022/07/28 | 2 | 172.75 | 17 | 170.50 | 172.00 | -15 | 4,578 | -0.33% |
|
| 2022/07/27 | 0 | 0.00 | 1 | 170.00 | 177.50 | -1 | 4,498 | -0.02% |
|
| 2022/07/25 | 7 | 178.07 | 0 | 0.00 | 176.00 | 7 | 4,468 | 0.16% |
|
| 2022/07/21 | 10 | 175.50 | 10 | 176.50 | 177.00 | 0 | 4,418 | 0.00% |
|
| 2022/07/20 | 0 | 0.00 | 7 | 172.64 | 170.50 | -7 | 4,388 | -0.16% |
|
| 2022/07/19 | 4 | 170.00 | 6 | 169.25 | 170.50 | -2 | 4,395 | -0.05% |
|
| 2022/07/18 | 0 | 0.00 | 2 | 172.25 | 171.50 | -2 | 4,388 | -0.05% |
|
| 2022/07/15 | 7 | 167.36 | 2 | 165.75 | 168.00 | 5 | 4,345 | 0.12% |
|
| 2022/07/14 | 8 | 161.25 | 0 | 0.00 | 168.00 | 8 | 4,295 | 0.19% |
|
| 2022/07/12 | 43 | 152.44 | 0 | 0.00 | 152.50 | 43 | 4,206 | 1.02% |
|
| 2022/07/11 | 38 | 156.45 | 9 | 156.39 | 158.00 | 29 | 4,189 | 0.69% |
|
| 2022/07/08 | 16 | 156.53 | 91 | 155.51 | 157.00 | -75 | 4,137 | -1.81% |
|
| 2022/07/07 | 13 | 137.35 | 14 | 140.00 | 150.00 | -1 | 3,978 | -0.03% |
|
| 2022/07/06 | 1 | 141.00 | 1 | 138.00 | 137.50 | 0 | 3,752 | 0.00% |
|
| 2022/07/01 | 2 | 153.75 | 1 | 153.50 | 150.50 | 1 | 3,640 | 0.03% |
|
| 2022/06/30 | 0 | 0.00 | 1 | 163.00 | 159.00 | -1 | 3,598 | -0.03% |
|
| 2022/06/28 | 1 | 169.00 | 0 | 0.00 | 169.00 | 1 | 3,563 | 0.03% |
|
| 2022/06/27 | 5 | 177.50 | 15 | 175.03 | 174.50 | -10 | 3,570 | -0.28% |
|
| 2022/06/24 | 0 | 0.00 | 20 | 174.00 | 170.00 | -20 | 3,556 | -0.56% |
|
| 2022/06/23 | 1 | 174.50 | 9 | 178.00 | 178.00 | -8 | 3,507 | -0.23% |
|
| 2022/06/22 | 62 | 179.08 | 20 | 178.00 | 175.50 | 42 | 3,496 | 1.20% |
|
| 2022/06/21 | 0 | 0.00 | 22 | 178.98 | 181.00 | -22 | 3,453 | -0.64% |
|
| 2022/06/20 | 6 | 174.50 | 5 | 176.30 | 173.50 | 1 | 3,472 | 0.03% |
|
| 2022/06/17 | 64 | 173.89 | 494 | 166.06 | 177.50 | -430 | 3,483 | -12.34% |
大賣/鉅額交易
|
| 2022/06/16 | 38 | 184.04 | 21 | 184.50 | 169.00 | 17 | 3,422 | 0.50% |
|
| 2022/06/15 | 151 | 188.55 | 46 | 189.01 | 184.50 | 105 | 3,200 | 3.28% |
大買/鉅額交易
|
| 2022/06/14 | 432 | 194.13 | 93 | 193.85 | 194.50 | 339 | 3,046 | 11.13% |
大買/鉅額交易
|
| 2022/06/13 | 0 | 0.00 | 3 | 177.17 | 178.00 | -3 | 2,941 | -0.10% |
|
| 2022/06/10 | 10 | 180.00 | 10 | 175.00 | 179.50 | 0 | 2,975 | 0.00% |
|
| 2022/06/09 | 3 | 176.83 | 24 | 179.15 | 179.50 | -21 | 2,972 | -0.71% |
|
| 2022/06/08 | 1 | 186.50 | 1 | 185.50 | 185.00 | 0 | 2,907 | 0.00% |
|
| 2022/06/07 | 3 | 186.00 | 38 | 188.57 | 187.50 | -35 | 2,928 | -1.20% |
|
| 2022/06/06 | 0 | 0.00 | 16 | 183.88 | 185.00 | -16 | 2,993 | -0.53% |
|
| 2022/06/02 | 78 | 187.77 | 5 | 189.00 | 187.50 | 73 | 3,048 | 2.39% |
|
| 2022/06/01 | 3 | 184.17 | 5 | 190.30 | 190.00 | -2 | 3,040 | -0.07% |
|
| 2022/05/31 | 5 | 183.50 | 0 | 0.00 | 184.50 | 5 | 3,011 | 0.17% |
|
| 2022/05/27 | 0 | 0.00 | 2 | 177.75 | 176.00 | -2 | 3,029 | -0.07% |
|
| 2022/05/25 | 9 | 178.00 | 9 | 179.94 | 180.00 | 0 | 3,117 | 0.00% |
|
| 2022/05/23 | 2 | 185.00 | 2 | 188.00 | 183.50 | 0 | 3,211 | 0.00% |
|
| 2022/05/20 | 5 | 189.80 | 8 | 188.94 | 189.50 | -3 | 3,211 | -0.09% |
|
| 2022/05/19 | 15 | 181.43 | 11 | 183.05 | 185.00 | 4 | 3,114 | 0.13% |
|
| 2022/05/18 | 27 | 175.37 | 36 | 175.72 | 176.50 | -9 | 3,053 | -0.29% |
|
| 2022/05/17 | 16 | 165.38 | 7 | 162.79 | 168.50 | 9 | 3,055 | 0.29% |
|
| 2022/05/11 | 0 | 0.00 | 1 | 162.50 | 163.50 | -1 | 3,267 | -0.03% |
|
| 2022/05/10 | 30 | 158.70 | 0 | 0.00 | 161.00 | 30 | 3,310 | 0.91% |
|
| 2022/05/09 | 0 | 0.00 | 29 | 161.67 | 161.50 | -29 | 3,402 | -0.85% |
|
| 2022/05/05 | 1 | 169.50 | 1 | 171.50 | 170.50 | 0 | 3,647 | 0.00% |
|
| 2022/04/29 | 1 | 168.50 | 1 | 170.50 | 167.00 | 0 | 3,782 | 0.00% |
|
| 2022/04/18 | 1 | 183.50 | 1 | 183.50 | 182.50 | 0 | 4,035 | 0.00% |
|
| 2022/04/11 | 3 | 183.67 | 0 | 0.00 | 186.50 | 3 | 4,343 | 0.07% |
|
| 2022/04/07 | 0 | 0.00 | 3 | 196.00 | 194.50 | -3 | 4,267 | -0.07% |
|
| 2022/03/30 | 1 | 209.50 | 1 | 212.00 | 206.50 | 0 | 4,280 | 0.00% |
|
| 2022/03/25 | 1 | 205.50 | 1 | 204.50 | 205.50 | 0 | 4,312 | 0.00% |
|
| 2022/03/23 | 1 | 214.00 | 0 | 0.00 | 214.00 | 1 | 4,256 | 0.02% |
|
| 2022/03/22 | 3 | 199.17 | 3 | 199.17 | 199.50 | 0 | 4,211 | 0.00% |
|
| 2022/03/21 | 1 | 204.00 | 0 | 0.00 | 206.50 | 1 | 4,149 | 0.02% |
|
| 2022/03/09 | 1 | 218.50 | 1 | 220.00 | 215.00 | 0 | 4,158 | 0.00% |
|
| 2022/03/07 | 1 | 223.50 | 1 | 229.00 | 218.50 | 0 | 4,043 | 0.00% |
|
| 2022/03/03 | 3 | 242.00 | 3 | 239.50 | 239.50 | 0 | 3,991 | 0.00% |
|
| 2022/03/02 | 1 | 245.00 | 3 | 246.00 | 246.50 | -2 | 3,922 | -0.05% |
|
| 2022/02/25 | 9 | 260.61 | 5 | 262.20 | 255.50 | 4 | 3,878 | 0.10% |
|
| 2022/02/24 | 32 | 253.78 | 32 | 255.41 | 253.50 | 0 | 3,760 | 0.00% |
|
| 2022/02/23 | 0 | 0.00 | 11 | 241.00 | 252.00 | -11 | 3,654 | -0.30% |
|
| 2022/02/21 | 2 | 245.75 | 1 | 243.00 | 243.00 | 1 | 3,561 | 0.03% |
|
| 2022/02/18 | 13 | 248.69 | 2 | 243.50 | 250.00 | 11 | 3,541 | 0.31% |
|
| 2022/02/17 | 1 | 244.00 | 13 | 245.46 | 243.00 | -12 | 3,446 | -0.35% |
|
| 2022/02/16 | 12 | 243.17 | 2 | 244.50 | 242.50 | 10 | 3,318 | 0.30% |
|
| 2022/02/15 | 6 | 238.08 | 4 | 237.75 | 240.00 | 2 | 3,273 | 0.06% |
|
| 2022/02/14 | 1 | 232.00 | 0 | 0.00 | 231.00 | 1 | 3,181 | 0.03% |
|
| 2022/02/10 | 1 | 229.50 | 1 | 231.50 | 230.00 | 0 | 3,109 | 0.00% |
|
| 2022/02/09 | 1 | 231.00 | 12 | 240.58 | 236.50 | -11 | 3,063 | -0.36% |
|
| 2022/02/08 | 11 | 236.86 | 2 | 235.00 | 237.00 | 9 | 2,958 | 0.30% |
|
| 2022/02/07 | 6 | 227.25 | 6 | 228.00 | 232.50 | 0 | 2,860 | 0.00% |
|
| 2022/01/26 | 12 | 215.50 | 12 | 218.08 | 218.00 | 0 | 2,677 | 0.00% |
|
| 2022/01/21 | 0 | 0.00 | 10 | 215.00 | 209.00 | -10 | 2,534 | -0.39% |
|
| 2022/01/19 | 10 | 223.50 | 15 | 225.33 | 220.00 | -5 | 2,465 | -0.20% |
|
| 2022/01/18 | 15 | 222.83 | 0 | 0.00 | 224.00 | 15 | 2,425 | 0.62% |
|
| 2022/01/12 | 0 | 0.00 | 14 | 220.00 | 220.50 | -14 | 2,222 | -0.63% |
|
| 2022/01/10 | 14 | 224.00 | 6 | 220.33 | 224.00 | 8 | 2,102 | 0.38% |
|
| 2022/01/07 | 16 | 215.81 | 10 | 217.00 | 219.50 | 6 | 2,018 | 0.30% |
|
| 2022/01/06 | 5 | 203.00 | 5 | 206.00 | 212.50 | 0 | 1,838 | 0.00% |
|
| 2022/01/04 | 0 | 0.00 | 15 | 204.00 | 205.00 | -15 | 1,731 | -0.87% |
|
| 2022/01/03 | 15 | 202.00 | 0 | 0.00 | 203.00 | 15 | 1,680 | 0.89% |
|
| 2021/12/28 | 0 | 0.00 | 10 | 199.25 | 198.00 | -10 | 1,663 | -0.60% |
|
| 2021/12/27 | 10 | 206.00 | 0 | 0.00 | 202.00 | 10 | 1,654 | 0.60% |
|
| 2021/12/24 | 21 | 205.50 | 21 | 202.76 | 202.50 | 0 | 1,648 | 0.00% |
|
| 2021/12/21 | 1 | 198.00 | 2 | 199.50 | 200.50 | -1 | 1,607 | -0.06% |
|
| 2021/12/17 | 52 | 194.88 | 52 | 193.88 | 193.00 | 0 | 1,626 | 0.00% |
|
| 2021/12/14 | 2 | 201.75 | 2 | 203.00 | 197.00 | 0 | 1,552 | 0.00% |
|
| 2021/12/10 | 2 | 199.50 | 76 | 203.03 | 194.50 | -74 | 1,499 | -4.94% |
|
| 2021/12/09 | 5 | 202.50 | 4 | 206.50 | 202.50 | 1 | 1,420 | 0.07% |
|
| 2021/12/08 | 88 | 205.91 | 83 | 205.94 | 203.00 | 5 | 1,371 | 0.36% |
|
| 2021/12/07 | 2 | 196.00 | 2 | 197.50 | 194.50 | 0 | 1,239 | 0.00% |
|
| 2021/12/06 | 2 | 196.50 | 2 | 193.50 | 193.50 | 0 | 1,210 | 0.00% |
|
| 2021/12/03 | 0 | 0.00 | 2 | 189.50 | 189.50 | -2 | 1,192 | -0.17% |
|
| 2021/11/30 | 20 | 192.05 | 10 | 191.50 | 191.50 | 10 | 1,288 | 0.78% |
|
| 2021/11/29 | 7 | 187.50 | 7 | 188.50 | 188.50 | 0 | 1,325 | 0.00% |
|
| 2021/11/26 | 0 | 0.00 | 5 | 187.00 | 180.00 | -5 | 1,427 | -0.35% |
|
| 2021/11/25 | 5 | 188.50 | 0 | 0.00 | 187.00 | 5 | 1,414 | 0.35% |
|
| 2021/11/24 | 9 | 188.94 | 9 | 184.50 | 184.50 | 0 | 1,394 | 0.00% |
|
| 2021/11/22 | 0 | 0.00 | 4 | 182.25 | 186.00 | -4 | 1,320 | -0.30% |
|
| 2021/11/19 | 4 | 180.75 | 0 | 0.00 | 178.00 | 4 | 1,289 | 0.31% |
|
| 2021/10/26 | 3 | 160.00 | 0 | 0.00 | 158.50 | 3 | 1,223 | 0.25% |
|
| 2021/10/25 | 7 | 161.50 | 0 | 0.00 | 161.50 | 7 | 1,219 | 0.57% |
|
| 2021/10/22 | 0 | 0.00 | 20 | 163.25 | 163.00 | -20 | 1,231 | -1.62% |
|
| 2021/10/04 | 0 | 0.00 | 7 | 162.50 | 155.00 | -7 | 1,506 | -0.46% |
|
| 2021/10/01 | 7 | 160.57 | 0 | 0.00 | 161.00 | 7 | 1,533 | 0.46% |
|
| 2021/09/29 | 0 | 0.00 | 1 | 163.00 | 164.50 | -1 | 1,579 | -0.06% |
|
| 2021/09/24 | 1 | 176.00 | 1 | 178.00 | 177.00 | 0 | 1,612 | 0.00% |
|
| 2021/09/07 | 0 | 0.00 | 2 | 172.25 | 164.50 | -2 | 2,274 | -0.09% |
|
| 2021/09/06 | 2 | 182.50 | 0 | 0.00 | 181.50 | 2 | 2,207 | 0.09% |
|
| 2021/09/03 | 10 | 186.90 | 0 | 0.00 | 187.00 | 10 | 2,160 | 0.46% |
|
| 2021/09/02 | 13 | 184.88 | 121 | 185.00 | 189.00 | -108 | 2,132 | -5.06% |
大賣/鉅額交易
|
| 2021/09/01 | 175 | 184.69 | 67 | 187.31 | 186.50 | 108 | 2,037 | 5.30% |
大買/鉅額交易
|
| 2021/08/26 | 0 | 0.00 | 1 | 174.00 | 169.00 | -1 | 1,981 | -0.05% |
|
| 2021/08/25 | 23 | 170.78 | 2 | 173.00 | 173.00 | 21 | 2,010 | 1.04% |
|
| 2021/08/24 | 55 | 164.52 | 75 | 170.03 | 176.50 | -20 | 2,029 | -0.99% |
|
| 2021/08/13 | 1 | 162.50 | 0 | 0.00 | 161.00 | 1 | 2,140 | 0.05% |
|
| 2021/08/05 | 0 | 0.00 | 1 | 191.50 | 188.50 | -1 | 2,269 | -0.04% |
|
| 2021/08/04 | 1 | 187.50 | 0 | 0.00 | 190.00 | 1 | 2,297 | 0.04% |
|
| 2021/07/27 | 2 | 189.50 | 2 | 186.50 | 184.00 | 0 | 2,423 | 0.00% |
|
| 2021/07/26 | 1 | 188.00 | 1 | 187.00 | 188.00 | 0 | 2,448 | 0.00% |
|
| 2021/07/13 | 0 | 0.00 | 10 | 184.50 | 179.00 | -10 | 2,464 | -0.41% |
|
| 2021/07/09 | 0 | 0.00 | 20 | 189.00 | 188.50 | -20 | 2,444 | -0.82% |
|
| 2021/07/08 | 0 | 0.00 | 10 | 193.00 | 192.00 | -10 | 2,466 | -0.41% |
|
| 2021/07/07 | 40 | 192.00 | 0 | 0.00 | 192.00 | 40 | 2,444 | 1.64% |
|
| 2021/07/06 | 0 | 0.00 | 1 | 185.50 | 186.00 | -1 | 2,420 | -0.04% |
|
| 2021/06/29 | 0 | 0.00 | 1 | 190.00 | 190.50 | -1 | 2,391 | -0.04% |
|
| 2021/06/25 | 0 | 0.00 | 4 | 200.50 | 196.00 | -4 | 2,385 | -0.17% |
|
| 2021/06/23 | 6 | 198.00 | 10 | 198.50 | 198.00 | -4 | 2,334 | -0.17% |
|
| 2021/06/22 | 9 | 205.11 | 12 | 209.00 | 199.50 | -3 | 2,278 | -0.13% |
|
| 2021/06/21 | 33 | 201.03 | 55.1 | 202.83 | 206.00 | -22.1 | 2,132 | -1.04% |
|
| 2021/06/18 | 42.1 | 194.84 | 1 | 183.00 | 195.00 | 41.1 | 1,939 | 2.12% |
|
| 2021/05/31 | 0 | 0.00 | 130 | 174.70 | 177.00 | -130 | 1,687 | -7.70% |
大賣/鉅額交易
|
| 2021/05/28 | 130 | 163.04 | 0 | 0.00 | 167.00 | 130 | 1,614 | 8.05% |
大買/鉅額交易
|
| 2021/05/11 | 0 | 0.00 | 1 | 151.00 | 152.00 | -1 | 1,704 | -0.06% |
|
| 2021/05/07 | 8 | 181.38 | 7 | 179.00 | 179.00 | 1 | 1,682 | 0.06% |
|
| 2021/05/03 | 2 | 173.50 | 2 | 173.50 | 175.50 | 0 | 1,712 | 0.00% |
|
| 2021/04/27 | 6 | 190.00 | 6 | 188.00 | 188.00 | 0 | 1,839 | 0.00% |
|
| 2021/04/22 | 0 | 0.00 | 1 | 193.00 | 190.00 | -1 | 2,091 | -0.05% |
|
| 2021/04/12 | 25 | 214.80 | 60 | 215.69 | 212.50 | -35 | 2,861 | -1.22% |
|
| 2021/04/09 | 30 | 214.00 | 10 | 214.75 | 214.00 | 20 | 2,856 | 0.70% |
|
| 2021/04/08 | 22 | 215.36 | 12 | 216.71 | 215.50 | 10 | 2,848 | 0.35% |
|
| 2021/03/23 | 0 | 0.00 | 2 | 214.50 | 213.00 | -2 | 2,819 | -0.07% |
|
| 2021/03/22 | 0 | 0.00 | 1 | 213.00 | 213.00 | -1 | 2,831 | -0.04% |
|
| 2021/03/18 | 10 | 215.50 | 113 | 216.00 | 213.50 | -103 | 2,849 | -3.61% |
大賣/鉅額交易
|
| 2021/03/17 | 122 | 216.99 | 16 | 217.56 | 217.00 | 106 | 2,897 | 3.66% |
大買/鉅額交易
|
| 2021/03/03 | 0 | 0.00 | 1 | 219.50 | 222.00 | -1 | 3,326 | -0.03% |
|
| 2021/03/02 | 0 | 0.00 | 6 | 225.50 | 218.50 | -6 | 3,350 | -0.18% |
|
| 2021/02/26 | 13 | 225.77 | 6 | 220.50 | 220.50 | 7 | 3,384 | 0.21% |
|
| 2021/02/24 | 2 | 217.00 | 0 | 0.00 | 217.00 | 2 | 3,335 | 0.06% |
|
| 2021/02/22 | 1 | 227.50 | 0 | 0.00 | 223.00 | 1 | 3,382 | 0.03% |
|
| 2021/02/18 | 0 | 0.00 | 1 | 222.50 | 221.50 | -1 | 3,597 | -0.03% |
|
| 2021/02/05 | 1 | 217.00 | 0 | 0.00 | 216.50 | 1 | 3,886 | 0.03% |
|
| 2021/02/02 | 0 | 0.00 | 1 | 208.00 | 209.00 | -1 | 4,399 | -0.02% |
|
| 2021/01/28 | 1 | 215.50 | 0 | 0.00 | 215.00 | 1 | 4,518 | 0.02% |
|
| 2021/01/22 | 1 | 221.50 | 0 | 0.00 | 222.00 | 1 | 4,495 | 0.02% |
|
| 2021/01/21 | 1 | 225.00 | 0 | 0.00 | 226.50 | 1 | 4,463 | 0.02% |
|
| 2021/01/20 | 0 | 0.00 | 21 | 234.64 | 224.00 | -21 | 4,410 | -0.48% |
|
| 2021/01/19 | 11 | 242.18 | 20 | 249.33 | 238.50 | -9 | 4,296 | -0.21% |
|
| 2021/01/18 | 38 | 243.43 | 11 | 245.05 | 245.00 | 27 | 4,223 | 0.64% |
|
| 2021/01/15 | 19 | 242.16 | 30 | 244.27 | 244.50 | -11 | 4,180 | -0.26% |
|
| 2021/01/14 | 10 | 246.50 | 12 | 245.21 | 245.00 | -2 | 4,081 | -0.05% |
|
| 2021/01/13 | 35 | 240.39 | 23 | 240.59 | 239.50 | 12 | 3,891 | 0.31% |
|
| 2021/01/12 | 28 | 237.64 | 29 | 233.52 | 231.00 | -1 | 3,687 | -0.03% |
|
| 2021/01/06 | 1 | 214.00 | 0 | 0.00 | 214.00 | 1 | 3,323 | 0.03% |
|
| 2020/12/24 | 1 | 216.00 | 0 | 0.00 | 215.00 | 1 | 3,533 | 0.03% |
|
| 2020/12/17 | 1 | 221.50 | 0 | 0.00 | 218.50 | 1 | 3,640 | 0.03% |
|
| 2020/12/16 | 0 | 0.00 | 1 | 220.00 | 220.00 | -1 | 3,662 | -0.03% |
|
| 2020/12/15 | 1 | 215.00 | 0 | 0.00 | 214.50 | 1 | 3,734 | 0.03% |
|
| 2020/12/11 | 0 | 0.00 | 2 | 221.00 | 214.00 | -2 | 3,934 | -0.05% |
|
| 2020/12/10 | 2 | 220.00 | 1 | 223.50 | 219.00 | 1 | 3,905 | 0.03% |
|
| 2020/12/09 | 0 | 0.00 | 1 | 229.00 | 226.50 | -1 | 3,898 | -0.03% |
|
| 2020/12/03 | 1 | 221.50 | 0 | 0.00 | 220.50 | 1 | 3,792 | 0.03% |
|
| 2020/12/02 | 9 | 229.78 | 8 | 234.50 | 228.00 | 1 | 3,719 | 0.03% |
|
| 2020/11/18 | 0 | 0.00 | 2 | 245.00 | 239.50 | -2 | 3,668 | -0.05% |
|
| 2020/11/17 | 6 | 245.75 | 0 | 0.00 | 239.00 | 6 | 3,729 | 0.16% |
|
| 2020/11/16 | 0 | 0.00 | 209 | 256.41 | 258.50 | -209 | 3,746 | -5.58% |
大賣/鉅額交易
|
| 2020/11/13 | 11 | 260.18 | 101 | 253.57 | 257.50 | -90 | 3,881 | -2.32% |
大賣/
|
| 2020/11/12 | 607 | 258.10 | 308 | 254.40 | 265.00 | 299 | 3,776 | 7.92% |
大買/大賣/鉅額交易
|
| 2020/11/09 | 0 | 0.00 | 10 | 237.10 | 239.00 | -10 | 3,346 | -0.30% |
|
| 2020/11/06 | 110 | 235.01 | 113 | 232.72 | 233.50 | -3 | 3,353 | -0.09% |
大買/大賣/
|
| 2020/11/05 | 0 | 0.00 | 5 | 228.50 | 228.50 | -5 | 3,354 | -0.15% |
|
| 2020/11/04 | 25 | 232.74 | 24 | 228.13 | 234.50 | 1 | 3,369 | 0.03% |
|
| 2020/11/03 | 15 | 222.17 | 0 | 0.00 | 222.50 | 15 | 3,392 | 0.44% |
|
| 2020/11/02 | 5 | 216.50 | 0 | 0.00 | 216.50 | 5 | 3,504 | 0.14% |
|
| 2020/10/30 | 10 | 220.00 | 1 | 219.00 | 219.00 | 9 | 3,570 | 0.25% |
|
| 2020/10/29 | 6 | 218.00 | 22 | 217.66 | 220.50 | -16 | 3,657 | -0.44% |
|
| 2020/10/21 | 15 | 219.80 | 15 | 220.33 | 219.00 | 0 | 4,290 | 0.00% |
|
| 2020/10/20 | 0 | 0.00 | 45 | 222.03 | 221.50 | -45 | 4,343 | -1.04% |
|
| 2020/10/19 | 45 | 223.17 | 0 | 0.00 | 225.50 | 45 | 4,427 | 1.02% |
|
| 2020/10/05 | 6 | 236.25 | 0 | 0.00 | 238.00 | 6 | 6,051 | 0.10% |
|
| 2020/09/30 | 0 | 0.00 | 2 | 239.00 | 239.50 | -2 | 6,127 | -0.03% |
|
| 2020/09/29 | 2 | 232.50 | 2 | 235.50 | 235.50 | 0 | 6,227 | 0.00% |
|
| 2020/09/25 | 0 | 0.00 | 6 | 221.50 | 220.00 | -6 | 6,280 | -0.10% |
|
| 2020/09/24 | 2 | 229.25 | 2 | 228.50 | 227.00 | 0 | 6,313 | 0.00% |
|
| 2020/09/22 | 0 | 0.00 | 5 | 232.50 | 232.50 | -5 | 6,368 | -0.08% |
|
| 2020/09/18 | 5 | 241.00 | 8 | 241.31 | 240.50 | -3 | 6,349 | -0.05% |
|
| 2020/09/17 | 11 | 239.64 | 2 | 242.00 | 237.00 | 9 | 6,278 | 0.14% |
|
| 2020/09/16 | 1 | 230.00 | 4 | 231.75 | 233.00 | -3 | 6,139 | -0.05% |
|
| 2020/09/15 | 3 | 229.17 | 0 | 0.00 | 226.00 | 3 | 6,115 | 0.05% |
|
| 2020/09/11 | 25 | 222.96 | 0 | 0.00 | 221.00 | 25 | 6,149 | 0.41% |
|
| 2020/09/10 | 37 | 223.68 | 62 | 225.41 | 225.00 | -25 | 6,144 | -0.41% |
|
| 2020/09/08 | 0 | 0.00 | 5 | 219.20 | 222.00 | -5 | 6,146 | -0.08% |
|
| 2020/09/04 | 5 | 228.40 | 0 | 0.00 | 231.50 | 5 | 6,146 | 0.08% |
|
| 2020/08/28 | 0 | 0.00 | 1 | 224.00 | 221.00 | -1 | 6,386 | -0.02% |
|
| 2020/08/21 | 2 | 223.00 | 10 | 217.00 | 218.50 | -8 | 6,592 | -0.12% |
|
| 2020/08/20 | 9 | 239.28 | 10 | 248.50 | 223.00 | -1 | 6,486 | -0.02% |
|
| 2020/08/19 | 26 | 245.81 | 14 | 245.25 | 247.00 | 12 | 6,343 | 0.19% |
|
| 2020/08/17 | 1 | 232.50 | 5 | 230.00 | 232.50 | -4 | 6,041 | -0.07% |
|
| 2020/08/14 | 10 | 227.50 | 5 | 230.00 | 231.00 | 5 | 6,013 | 0.08% |
|
| 2020/08/13 | 2 | 227.75 | 5 | 230.50 | 223.00 | -3 | 5,984 | -0.05% |
|
| 2020/08/10 | 13 | 230.23 | 0 | 0.00 | 232.50 | 13 | 5,870 | 0.22% |
|
| 2020/08/07 | 3 | 234.50 | 24 | 237.88 | 233.50 | -21 | 5,825 | -0.36% |
|
| 2020/08/06 | 18 | 235.92 | 15 | 236.00 | 237.00 | 3 | 5,762 | 0.05% |
|
| 2020/08/05 | 10 | 232.00 | 0 | 0.00 | 232.00 | 10 | 5,665 | 0.18% |
|
| 2020/08/04 | 1 | 225.00 | 0 | 0.00 | 224.00 | 1 | 5,613 | 0.02% |
|
| 2020/08/03 | 0 | 0.00 | 10 | 230.00 | 228.50 | -10 | 5,612 | -0.18% |
|
| 2020/07/31 | 10 | 228.50 | 25 | 223.08 | 228.50 | -15 | 5,569 | -0.27% |
|
| 2020/07/30 | 24 | 220.69 | 176 | 219.17 | 220.00 | -152 | 5,426 | -2.80% |
大賣/鉅額交易
|
| 2020/07/29 | 11 | 215.41 | 22 | 214.36 | 220.00 | -11 | 5,335 | -0.21% |
|
| 2020/07/28 | 23 | 216.50 | 7 | 216.71 | 208.00 | 16 | 5,253 | 0.30% |
|
| 2020/07/27 | 150 | 211.13 | 5 | 211.00 | 212.00 | 145 | 5,149 | 2.82% |
大買/鉅額交易
|
| 2020/07/24 | 1 | 216.50 | 0 | 0.00 | 209.50 | 1 | 5,155 | 0.02% |
|
| 2020/07/23 | 10 | 216.50 | 34 | 220.35 | 216.50 | -24 | 5,260 | -0.46% |
|
| 2020/07/22 | 51 | 217.27 | 11 | 217.27 | 220.00 | 40 | 5,212 | 0.77% |
|
| 2020/07/21 | 10 | 217.00 | 45 | 212.57 | 209.00 | -35 | 5,075 | -0.69% |
|
| 2020/07/20 | 45 | 209.11 | 31 | 207.63 | 210.00 | 14 | 5,046 | 0.28% |
|
| 2020/07/17 | 10 | 201.50 | 6 | 210.58 | 201.00 | 4 | 5,141 | 0.08% |
|
| 2020/07/16 | 15 | 209.50 | 0 | 0.00 | 210.50 | 15 | 5,181 | 0.29% |
|
| 2020/07/15 | 18 | 199.08 | 52 | 194.75 | 202.00 | -34 | 4,955 | -0.69% |
|
| 2020/07/14 | 49 | 187.51 | 14 | 186.32 | 185.00 | 35 | 4,583 | 0.76% |
|
| 2020/07/13 | 5 | 185.50 | 5 | 186.50 | 183.00 | 0 | 4,563 | 0.00% |
|
| 2020/07/10 | 1 | 180.50 | 11 | 187.68 | 179.50 | -10 | 4,561 | -0.22% |
|
| 2020/07/09 | 13 | 195.42 | 350 | 195.33 | 188.50 | -337 | 4,556 | -7.40% |
大賣/鉅額交易
|
| 2020/07/08 | 469 | 193.06 | 139 | 190.86 | 194.00 | 330 | 4,572 | 7.22% |
大買/大賣/鉅額交易
|
| 2020/07/07 | 0 | 0.00 | 31 | 189.37 | 183.50 | -31 | 4,544 | -0.68% |
|
| 2020/07/06 | 30 | 187.63 | 13 | 184.85 | 188.50 | 17 | 4,521 | 0.38% |
|
| 2020/07/03 | 10 | 180.00 | 1 | 179.00 | 180.00 | 9 | 4,487 | 0.20% |
|
| 2020/07/02 | 24 | 177.92 | 0 | 0.00 | 177.50 | 24 | 4,530 | 0.53% |
|
| 2020/07/01 | 0 | 0.00 | 1 | 176.50 | 176.50 | -1 | 4,604 | -0.02% |
|
| 2020/06/30 | 1 | 169.50 | 1 | 171.50 | 171.50 | 0 | 4,592 | 0.00% |
|
| 2020/06/23 | 1 | 170.50 | 0 | 0.00 | 168.50 | 1 | 4,859 | 0.02% |
|
| 2020/06/22 | 0 | 0.00 | 1 | 172.50 | 170.50 | -1 | 4,956 | -0.02% |
|
| 2020/06/19 | 6 | 172.17 | 8 | 172.63 | 170.00 | -2 | 5,052 | -0.04% |
|
| 2020/06/18 | 1 | 170.00 | 0 | 0.00 | 167.50 | 1 | 5,061 | 0.02% |
|
| 2020/06/17 | 2 | 169.25 | 1 | 169.00 | 169.00 | 1 | 5,116 | 0.02% |
|
| 2020/06/16 | 2 | 165.75 | 3 | 168.17 | 171.00 | -1 | 5,262 | -0.02% |
|
| 2020/06/12 | 1 | 163.00 | 0 | 0.00 | 167.00 | 1 | 5,858 | 0.02% |
|
| 2020/06/11 | 0 | 0.00 | 1 | 167.50 | 163.50 | -1 | 5,958 | -0.02% |
|
| 2020/06/10 | 12 | 168.00 | 10 | 171.25 | 168.50 | 2 | 6,021 | 0.03% |
|
| 2020/06/09 | 40 | 170.25 | 40 | 171.06 | 169.50 | 0 | 6,053 | 0.00% |
|
| 2020/06/05 | 2 | 182.00 | 2 | 178.50 | 176.50 | 0 | 6,156 | 0.00% |
|
| 2020/06/04 | 0 | 0.00 | 1 | 175.00 | 177.50 | -1 | 6,113 | -0.02% |
|
| 2020/06/03 | 0 | 0.00 | 1 | 174.00 | 175.00 | -1 | 6,062 | -0.02% |
|
| 2020/06/02 | 1 | 174.00 | 46 | 173.52 | 171.00 | -45 | 6,042 | -0.74% |
|
| 2020/06/01 | 46 | 170.15 | 3 | 170.83 | 170.00 | 43 | 5,995 | 0.72% |
|
| 2020/05/29 | 7 | 169.29 | 4 | 169.50 | 169.50 | 3 | 5,956 | 0.05% |
|
| 2020/05/25 | 40 | 158.19 | 0 | 0.00 | 160.00 | 40 | 6,058 | 0.66% |
|
| 2020/05/22 | 0 | 0.00 | 40 | 162.06 | 160.00 | -40 | 6,072 | -0.66% |
|
| 2020/05/18 | 0 | 0.00 | 1 | 160.00 | 162.50 | -1 | 6,124 | -0.02% |
|
| 2020/05/08 | 20 | 169.25 | 20 | 171.00 | 169.00 | 0 | 6,359 | 0.00% |
|
| 2020/05/06 | 1 | 168.00 | 0 | 0.00 | 166.00 | 1 | 6,326 | 0.02% |
|
| 2020/05/05 | 1 | 173.00 | 0 | 0.00 | 170.00 | 1 | 6,383 | 0.02% |
|
| 2020/04/30 | 2 | 174.00 | 3 | 174.67 | 174.00 | -1 | 6,425 | -0.02% |
|
| 2020/04/29 | 3 | 173.50 | 3 | 173.00 | 173.50 | 0 | 6,475 | 0.00% |
|
| 2020/04/28 | 7 | 170.50 | 8 | 172.88 | 170.50 | -1 | 6,479 | -0.02% |
|
| 2020/04/27 | 3 | 166.00 | 3 | 164.50 | 166.00 | 0 | 6,401 | 0.00% |
|
| 2020/04/23 | 5 | 167.60 | 4 | 166.75 | 165.50 | 1 | 6,360 | 0.02% |
|
| 2020/04/22 | 0 | 0.00 | 12 | 160.54 | 164.50 | -12 | 6,212 | -0.19% |
|
| 2020/04/21 | 22 | 157.39 | 14 | 157.89 | 157.00 | 8 | 6,001 | 0.13% |
|
| 2020/04/20 | 8 | 154.56 | 5 | 150.40 | 159.00 | 3 | 5,806 | 0.05% |
|
| 2020/04/17 | 26 | 147.65 | 1 | 153.00 | 147.00 | 25 | 5,694 | 0.44% |
|
| 2020/04/16 | 3 | 146.50 | 8 | 149.50 | 149.50 | -5 | 5,674 | -0.09% |
|
| 2020/04/15 | 21 | 150.57 | 3 | 151.00 | 148.00 | 18 | 5,672 | 0.32% |
|
| 2020/04/14 | 1 | 148.50 | 38 | 148.47 | 149.00 | -37 | 5,670 | -0.65% |
|
| 2020/04/13 | 1 | 148.50 | 1 | 150.00 | 146.00 | 0 | 5,770 | 0.00% |
|
| 2020/04/10 | 0 | 0.00 | 1 | 149.00 | 144.50 | -1 | 5,727 | -0.02% |
|
| 2020/04/07 | 1 | 143.50 | 51 | 141.68 | 143.50 | -50 | 5,717 | -0.87% |
|
| 2020/04/06 | 50 | 137.50 | 1 | 135.50 | 137.00 | 49 | 5,643 | 0.87% |
|
| 2020/04/01 | 0 | 0.00 | 1 | 128.50 | 129.00 | -1 | 5,598 | -0.02% |
|
| 2020/03/31 | 4 | 127.50 | 4 | 129.50 | 127.50 | 0 | 5,685 | 0.00% |
|
| 2020/03/30 | 4 | 120.00 | 4 | 127.00 | 127.00 | 0 | 5,640 | 0.00% |
|
| 2020/03/27 | 1 | 128.50 | 0 | 0.00 | 123.00 | 1 | 5,589 | 0.02% |
|
| 2020/03/26 | 4 | 127.00 | 5 | 121.20 | 127.00 | -1 | 5,515 | -0.02% |
|
| 2020/03/25 | 4 | 119.50 | 4 | 122.50 | 119.50 | 0 | 5,458 | 0.00% |
|
| 2020/03/23 | 0 | 0.00 | 10 | 110.00 | 109.00 | -10 | 5,444 | -0.18% |
|
| 2020/03/20 | 14 | 113.57 | 17 | 115.24 | 116.00 | -3 | 5,501 | -0.05% |
|
| 2020/03/19 | 20 | 109.75 | 4 | 101.50 | 107.50 | 16 | 5,547 | 0.29% |
|
| 2020/03/18 | 10 | 114.15 | 13 | 112.04 | 111.50 | -3 | 5,185 | -0.06% |
|
| 2020/03/17 | 6 | 111.33 | 4 | 106.00 | 106.00 | 2 | 5,038 | 0.04% |
|
| 2020/03/16 | 8 | 122.50 | 5 | 129.70 | 116.00 | 3 | 4,957 | 0.06% |
|
| 2020/03/13 | 9 | 127.00 | 5 | 128.00 | 128.50 | 4 | 4,906 | 0.08% |
|
| 2020/03/12 | 8 | 146.19 | 7 | 140.79 | 140.00 | 1 | 4,898 | 0.02% |
|
| 2020/03/11 | 3 | 155.50 | 13 | 159.15 | 155.50 | -10 | 4,899 | -0.20% |
|
| 2020/03/10 | 23 | 162.30 | 13 | 163.08 | 165.00 | 10 | 4,982 | 0.20% |
|
| 2020/03/09 | 3 | 158.00 | 9 | 162.94 | 158.00 | -6 | 5,005 | -0.12% |
|
| 2020/03/06 | 8 | 165.88 | 8 | 165.13 | 167.00 | 0 | 4,995 | 0.00% |
|
| 2020/03/05 | 8 | 165.63 | 3 | 165.50 | 165.00 | 5 | 5,045 | 0.10% |
|
| 2020/03/04 | 3 | 164.50 | 8 | 162.19 | 162.50 | -5 | 5,050 | -0.10% |
|
| 2020/03/03 | 12 | 166.33 | 14 | 168.21 | 163.00 | -2 | 5,092 | -0.04% |
|
| 2020/03/02 | 7 | 161.57 | 3 | 163.50 | 163.50 | 4 | 5,100 | 0.08% |
|
| 2020/02/27 | 0 | 0.00 | 2 | 161.50 | 161.00 | -2 | 5,127 | -0.04% |
|
| 2020/02/26 | 17 | 171.76 | 22 | 171.75 | 170.00 | -5 | 5,109 | -0.10% |
|
| 2020/02/25 | 16 | 165.63 | 11 | 166.45 | 166.00 | 5 | 4,995 | 0.10% |
|
| 2020/02/19 | 8 | 169.56 | 15 | 168.67 | 168.00 | -7 | 5,104 | -0.14% |
|
| 2020/02/18 | 13 | 168.35 | 2 | 166.00 | 167.00 | 11 | 5,138 | 0.21% |
|
| 2020/02/17 | 2 | 167.00 | 5 | 169.00 | 167.00 | -3 | 5,183 | -0.06% |
|
| 2020/02/14 | 2 | 171.00 | 10 | 170.55 | 171.00 | -8 | 5,180 | -0.15% |
|
| 2020/02/13 | 76 | 173.86 | 97 | 173.23 | 170.00 | -21 | 5,186 | -0.40% |
|
| 2020/02/12 | 43 | 167.77 | 35 | 166.39 | 167.00 | 8 | 5,107 | 0.16% |
|
| 2020/02/11 | 18 | 164.53 | 19 | 164.11 | 163.00 | -1 | 5,288 | -0.02% |
|
| 2020/02/10 | 8 | 156.38 | 15 | 157.13 | 158.00 | -7 | 5,394 | -0.13% |
|
| 2020/02/07 | 8 | 164.81 | 8 | 167.50 | 162.00 | 0 | 5,412 | 0.00% |
|
| 2020/02/06 | 84 | 168.25 | 50 | 166.96 | 171.00 | 34 | 5,407 | 0.63% |
|
| 2020/02/04 | 0 | 0.00 | 1 | 163.50 | 165.50 | -1 | 5,361 | -0.02% |
|
| 2020/02/03 | 22 | 156.32 | 27 | 156.98 | 159.50 | -5 | 5,383 | -0.09% |
|
| 2020/01/31 | 6 | 165.50 | 12 | 164.83 | 164.00 | -6 | 5,326 | -0.11% |
|
| 2020/01/30 | 4 | 169.25 | 10 | 167.75 | 167.50 | -6 | 5,382 | -0.11% |
|
| 2020/01/20 | 16 | 187.41 | 1 | 188.50 | 186.00 | 15 | 5,355 | 0.28% |
|
| 2020/01/17 | 4 | 187.50 | 6 | 189.33 | 187.50 | -2 | 5,451 | -0.04% |
|
| 2020/01/16 | 0 | 0.00 | 3 | 188.83 | 188.50 | -3 | 5,484 | -0.05% |
|
| 2020/01/15 | 0 | 0.00 | 3 | 190.50 | 190.00 | -3 | 5,500 | -0.05% |
|
| 2020/01/14 | 2 | 193.50 | 14 | 190.79 | 193.50 | -12 | 5,559 | -0.22% |
|
| 2020/01/13 | 16 | 191.81 | 5 | 190.40 | 190.00 | 11 | 5,582 | 0.20% |
|
| 2020/01/09 | 2 | 191.00 | 5 | 193.00 | 191.00 | -3 | 5,661 | -0.05% |
|
| 2020/01/08 | 5 | 189.50 | 0 | 0.00 | 189.50 | 5 | 5,692 | 0.09% |
|
| 2020/01/07 | 1 | 192.50 | 3 | 201.00 | 189.50 | -2 | 5,659 | -0.04% |
|
| 2020/01/06 | 6 | 199.50 | 0 | 0.00 | 199.00 | 6 | 5,636 | 0.11% |
|
| 2020/01/03 | 43 | 209.95 | 39 | 218.95 | 206.50 | 4 | 5,744 | 0.07% |
|
| 2020/01/02 | 21 | 220.62 | 6 | 219.67 | 218.00 | 15 | 5,813 | 0.26% |
|
| 2019/12/31 | 0 | 0.00 | 33 | 217.97 | 220.00 | -33 | 5,899 | -0.56% |
|
| 2019/12/30 | 11 | 219.00 | 8 | 220.50 | 218.00 | 3 | 6,017 | 0.05% |
|
| 2019/12/27 | 0 | 0.00 | 5 | 225.00 | 220.50 | -5 | 6,181 | -0.08% |
|
| 2019/12/26 | 11 | 223.68 | 5 | 220.00 | 222.00 | 6 | 6,139 | 0.10% |
|
| 2019/12/25 | 0 | 0.00 | 10 | 216.70 | 216.00 | -10 | 6,040 | -0.17% |
|
| 2019/12/24 | 1 | 210.50 | 1 | 210.00 | 216.00 | 0 | 6,104 | 0.00% |
|
| 2019/12/23 | 17 | 214.32 | 17 | 215.15 | 212.00 | 0 | 6,089 | 0.00% |
|
| 2019/12/20 | 10 | 212.25 | 0 | 0.00 | 211.00 | 10 | 6,089 | 0.16% |
|
| 2019/12/19 | 2 | 216.50 | 2 | 216.50 | 216.50 | 0 | 6,080 | 0.00% |
|
| 2019/12/18 | 7 | 217.64 | 53 | 222.75 | 216.50 | -46 | 6,119 | -0.75% |
|
| 2019/12/17 | 66 | 226.73 | 32 | 225.03 | 221.00 | 34 | 6,172 | 0.55% |
|
| 2019/12/16 | 25 | 227.10 | 30 | 228.42 | 223.50 | -5 | 6,119 | -0.08% |
|
| 2019/12/13 | 0 | 0.00 | 1 | 215.00 | 218.00 | -1 | 6,007 | -0.02% |
|
| 2019/12/12 | 3 | 216.67 | 3 | 216.17 | 212.50 | 0 | 6,080 | 0.00% |
|
| 2019/12/11 | 1 | 218.50 | 33 | 221.05 | 216.00 | -32 | 6,123 | -0.52% |
|
| 2019/12/10 | 5 | 221.00 | 0 | 0.00 | 222.00 | 5 | 6,155 | 0.08% |
|
| 2019/12/09 | 2 | 222.50 | 8 | 226.56 | 222.50 | -6 | 6,253 | -0.10% |
|
| 2019/12/06 | 8 | 221.63 | 3 | 221.67 | 226.50 | 5 | 6,237 | 0.08% |
|
| 2019/12/05 | 5 | 215.50 | 20 | 216.75 | 221.00 | -15 | 6,225 | -0.24% |
|
| 2019/12/04 | 6 | 212.42 | 5 | 211.00 | 209.00 | 1 | 6,184 | 0.02% |
|
| 2019/11/28 | 5 | 206.00 | 5 | 207.00 | 209.00 | 0 | 6,570 | 0.00% |
|
| 2019/11/25 | 14 | 212.25 | 14 | 211.11 | 208.50 | 0 | 6,866 | 0.00% |
|
| 2019/11/21 | 5 | 200.00 | 7 | 202.36 | 204.50 | -2 | 6,875 | -0.03% |
|
| 2019/11/20 | 10 | 199.00 | 11 | 192.77 | 199.00 | -1 | 6,941 | -0.01% |
|
| 2019/11/18 | 2 | 203.00 | 32 | 205.39 | 203.00 | -30 | 7,015 | -0.43% |
|
| 2019/11/15 | 34 | 204.00 | 2 | 203.00 | 204.00 | 32 | 7,113 | 0.45% |
|
| 2019/11/14 | 27 | 202.20 | 12 | 205.08 | 201.00 | 15 | 7,137 | 0.21% |
|
| 2019/11/13 | 12 | 209.42 | 3 | 206.83 | 209.00 | 9 | 7,162 | 0.13% |
|
| 2019/11/12 | 3 | 208.00 | 12 | 205.50 | 209.50 | -9 | 7,289 | -0.12% |
|
| 2019/11/11 | 2 | 202.00 | 17 | 202.47 | 202.00 | -15 | 7,393 | -0.20% |
|
| 2019/11/08 | 53 | 207.42 | 102 | 210.71 | 206.00 | -49 | 7,418 | -0.66% |
大賣/
|
| 2019/11/07 | 130 | 224.32 | 130 | 214.44 | 212.00 | 0 | 7,355 | 0.00% |
大買/大賣/
|
| 2019/11/06 | 0 | 0.00 | 16 | 228.47 | 228.50 | -16 | 7,517 | -0.21% |
|
| 2019/11/05 | 18 | 233.33 | 2 | 228.00 | 232.50 | 16 | 7,706 | 0.21% |
|
| 2019/11/04 | 2 | 228.00 | 17 | 234.26 | 228.00 | -15 | 7,810 | -0.19% |
|
| 2019/11/01 | 22 | 231.84 | 13 | 229.92 | 234.00 | 9 | 7,884 | 0.11% |
|
| 2019/10/30 | 12 | 232.42 | 2 | 232.00 | 234.50 | 10 | 8,305 | 0.12% |
|
| 2019/10/29 | 1 | 233.00 | 1 | 241.00 | 232.00 | 0 | 8,357 | 0.00% |
|
| 2019/10/28 | 8 | 232.38 | 10 | 229.25 | 235.00 | -2 | 8,382 | -0.02% |
|
| 2019/10/25 | 69 | 238.00 | 42 | 233.31 | 228.50 | 27 | 8,368 | 0.32% |
|
| 2019/10/24 | 45 | 231.44 | 25 | 232.10 | 233.00 | 20 | 8,304 | 0.24% |
|
| 2019/10/23 | 22 | 234.82 | 22 | 236.45 | 233.00 | 0 | 8,366 | 0.00% |
|
| 2019/10/22 | 57 | 238.19 | 69 | 239.91 | 236.00 | -12 | 8,487 | -0.14% |
|
| 2019/10/21 | 27 | 238.11 | 17 | 236.62 | 240.00 | 10 | 8,603 | 0.12% |
|
| 2019/10/18 | 87 | 236.22 | 10 | 234.30 | 237.00 | 77 | 8,639 | 0.89% |
|
| 2019/10/17 | 7 | 231.21 | 5 | 228.40 | 232.50 | 2 | 8,586 | 0.02% |
|
| 2019/10/16 | 21 | 227.60 | 69 | 225.72 | 224.50 | -48 | 8,638 | -0.56% |
|
| 2019/10/15 | 73 | 227.82 | 72 | 228.76 | 227.50 | 1 | 8,682 | 0.01% |
|
| 2019/10/14 | 32 | 232.16 | 42 | 235.12 | 232.00 | -10 | 8,694 | -0.12% |
|
| 2019/10/09 | 73 | 226.25 | 76 | 225.87 | 230.00 | -3 | 8,630 | -0.03% |
|
| 2019/10/08 | 68 | 225.25 | 53 | 225.38 | 225.00 | 15 | 8,513 | 0.18% |
|
| 2019/10/07 | 23 | 215.63 | 48 | 215.58 | 223.00 | -25 | 8,392 | -0.30% |
|
| 2019/10/04 | 23 | 204.02 | 22 | 205.45 | 203.00 | 1 | 8,353 | 0.01% |
|
| 2019/10/03 | 28 | 198.86 | 25 | 195.90 | 203.00 | 3 | 8,377 | 0.04% |
|
| 2019/10/02 | 12 | 189.08 | 3 | 190.33 | 190.50 | 9 | 8,250 | 0.11% |
|
| 2019/10/01 | 13 | 189.62 | 12 | 189.17 | 188.00 | 1 | 8,320 | 0.01% |
|
| 2019/09/27 | 0 | 0.00 | 5 | 183.00 | 191.00 | -5 | 8,379 | -0.06% |
|
| 2019/09/26 | 7 | 185.64 | 2 | 188.00 | 186.00 | 5 | 8,397 | 0.06% |
|
| 2019/09/25 | 0 | 0.00 | 30 | 187.50 | 186.50 | -30 | 8,506 | -0.35% |
|
| 2019/09/23 | 17 | 196.91 | 28 | 196.00 | 197.50 | -11 | 8,589 | -0.13% |
|
| 2019/09/20 | 33 | 193.41 | 33 | 186.91 | 194.50 | 0 | 8,594 | 0.00% |
|
| 2019/09/19 | 49 | 183.30 | 9 | 182.22 | 184.50 | 40 | 8,532 | 0.47% |
|
| 2019/09/18 | 22 | 181.05 | 14 | 177.75 | 181.50 | 8 | 8,604 | 0.09% |
|
| 2019/09/17 | 49 | 176.57 | 58 | 173.70 | 179.50 | -9 | 8,627 | -0.10% |
|
| 2019/09/16 | 61 | 177.23 | 50 | 177.65 | 178.50 | 11 | 8,687 | 0.13% |
|
| 2019/09/12 | 22 | 177.05 | 23 | 175.07 | 175.00 | -1 | 8,840 | -0.01% |
|
| 2019/09/11 | 15 | 174.83 | 14 | 175.00 | 177.00 | 1 | 8,948 | 0.01% |
|
| 2019/09/10 | 12 | 175.33 | 12 | 176.42 | 174.50 | 0 | 8,868 | 0.00% |
|
| 2019/09/09 | 2 | 175.00 | 2 | 184.50 | 175.00 | 0 | 8,864 | 0.00% |
|
| 2019/09/05 | 1 | 177.50 | 0 | 0.00 | 178.50 | 1 | 8,834 | 0.01% |
|
| 2019/09/04 | 2 | 177.00 | 2 | 172.50 | 177.00 | 0 | 8,880 | 0.00% |
|
| 2019/09/03 | 8 | 178.31 | 8 | 177.19 | 171.00 | 0 | 9,037 | 0.00% |
|
| 2019/09/02 | 4 | 178.75 | 4 | 181.25 | 177.50 | 0 | 9,008 | 0.00% |
|
| 2019/08/30 | 144 | 201.50 | 105 | 198.33 | 186.50 | 39 | 8,942 | 0.44% |
大買/大賣/
|
| 2019/08/28 | 0 | 0.00 | 20 | 191.50 | 193.00 | -20 | 8,742 | -0.23% |
|
| 2019/08/27 | 21 | 191.00 | 1 | 192.00 | 191.00 | 20 | 8,761 | 0.23% |
|
| 2019/08/26 | 1 | 195.00 | 14 | 194.18 | 190.00 | -13 | 8,862 | -0.15% |
|
| 2019/08/23 | 8 | 199.31 | 1 | 192.50 | 199.50 | 7 | 8,898 | 0.08% |
|
| 2019/08/22 | 8 | 195.19 | 7 | 197.43 | 192.00 | 1 | 8,925 | 0.01% |
|
| 2019/08/21 | 7 | 192.93 | 1 | 193.00 | 198.50 | 6 | 8,958 | 0.07% |
|
| 2019/08/20 | 1 | 193.00 | 11 | 194.73 | 193.00 | -10 | 8,926 | -0.11% |
|
| 2019/08/19 | 1 | 197.50 | 1 | 194.00 | 197.50 | 0 | 8,944 | 0.00% |
|
| 2019/08/16 | 11 | 194.00 | 1 | 194.00 | 194.00 | 10 | 8,950 | 0.11% |
|
| 2019/08/15 | 1 | 186.00 | 1 | 194.00 | 194.00 | 0 | 9,051 | 0.00% |
|
| 2019/08/14 | 2 | 193.00 | 7 | 198.00 | 190.50 | -5 | 9,023 | -0.06% |
|
| 2019/08/13 | 7 | 192.00 | 2 | 190.75 | 195.50 | 5 | 8,983 | 0.06% |
|
| 2019/08/12 | 57 | 194.32 | 69 | 195.78 | 191.50 | -12 | 8,997 | -0.13% |
|
| 2019/08/08 | 46 | 191.46 | 32 | 190.92 | 194.00 | 14 | 8,968 | 0.16% |
|
| 2019/08/07 | 20 | 185.73 | 16 | 185.53 | 187.00 | 4 | 8,739 | 0.05% |
|
| 2019/08/06 | 11 | 166.86 | 35 | 169.53 | 182.00 | -24 | 8,587 | -0.28% |
|
| 2019/08/05 | 8 | 172.19 | 6 | 172.50 | 171.00 | 2 | 8,553 | 0.02% |
|
| 2019/08/02 | 16 | 170.16 | 16 | 172.69 | 174.00 | 0 | 8,632 | 0.00% |
|
| 2019/08/01 | 11 | 165.23 | 24 | 167.29 | 169.50 | -13 | 8,477 | -0.15% |
|
| 2019/07/31 | 7 | 158.57 | 7 | 153.50 | 160.00 | 0 | 8,235 | 0.00% |
|
| 2019/07/30 | 0 | 0.00 | 1 | 154.50 | 153.00 | -1 | 8,228 | -0.01% |
|
| 2019/07/29 | 6 | 160.50 | 6 | 160.75 | 158.00 | 0 | 8,139 | 0.00% |
|
| 2019/07/26 | 10 | 159.00 | 20 | 158.50 | 158.50 | -10 | 8,187 | -0.12% |
|
| 2019/07/23 | 165 | 159.56 | 109 | 155.90 | 154.50 | 56 | 8,339 | 0.67% |
大買/大賣/
|
| 2019/07/22 | 10 | 154.00 | 0 | 0.00 | 155.00 | 10 | 8,213 | 0.12% |
|
| 2019/07/19 | 9 | 148.78 | 12 | 149.00 | 148.00 | -3 | 8,282 | -0.04% |
|
| 2019/07/18 | 20 | 145.25 | 42 | 145.95 | 147.50 | -22 | 8,415 | -0.26% |
|
| 2019/07/17 | 70 | 149.39 | 60 | 149.04 | 148.50 | 10 | 8,506 | 0.12% |
|
| 2019/07/16 | 30 | 155.50 | 60 | 156.17 | 155.00 | -30 | 8,453 | -0.35% |
|
| 2019/07/15 | 50 | 153.60 | 30 | 151.67 | 156.50 | 20 | 8,561 | 0.23% |
|
| 2019/07/12 | 40 | 152.56 | 40 | 153.44 | 151.50 | 0 | 8,686 | 0.00% |
|
| 2019/07/11 | 20 | 154.00 | 20 | 154.25 | 154.00 | 0 | 8,894 | 0.00% |
|
| 2019/07/10 | 0 | 0.00 | 3 | 145.50 | 151.00 | -3 | 8,937 | -0.03% |
|
| 2019/07/09 | 3 | 145.50 | 21 | 146.10 | 145.50 | -18 | 9,036 | -0.20% |
|
| 2019/07/08 | 20 | 152.50 | 0 | 0.00 | 152.50 | 20 | 8,942 | 0.22% |
|
| 2019/07/05 | 10 | 152.00 | 90 | 154.64 | 153.00 | -80 | 8,920 | -0.90% |
|
| 2019/07/04 | 95 | 150.37 | 70 | 150.64 | 150.00 | 25 | 8,965 | 0.28% |
|
| 2019/07/03 | 57 | 151.66 | 25 | 157.10 | 150.00 | 32 | 8,930 | 0.36% |
|
| 2019/07/02 | 36 | 159.43 | 11 | 160.32 | 154.00 | 25 | 8,990 | 0.28% |
|
| 2019/07/01 | 11 | 155.82 | 23 | 154.76 | 158.50 | -12 | 8,937 | -0.13% |
|
| 2019/06/28 | 5 | 144.50 | 35 | 145.50 | 146.00 | -30 | 8,891 | -0.34% |
|
| 2019/06/27 | 36 | 144.92 | 1 | 144.50 | 144.50 | 35 | 8,886 | 0.39% |
|
| 2019/06/25 | 46 | 144.25 | 95 | 144.37 | 141.00 | -49 | 8,689 | -0.56% |
|
| 2019/06/24 | 25 | 141.60 | 15 | 141.67 | 143.00 | 10 | 8,623 | 0.12% |
|
| 2019/06/21 | 5 | 152.50 | 15 | 149.83 | 142.50 | -10 | 8,543 | -0.12% |
|
| 2019/06/20 | 24 | 150.75 | 18 | 151.00 | 150.00 | 6 | 8,369 | 0.07% |
|
| 2019/06/19 | 26 | 148.15 | 0 | 0.00 | 149.50 | 26 | 8,212 | 0.32% |
|
| 2019/06/18 | 0 | 0.00 | 6 | 141.67 | 140.50 | -6 | 8,088 | -0.07% |
|
| 2019/06/17 | 0 | 0.00 | 5 | 143.50 | 143.50 | -5 | 8,155 | -0.06% |
|
| 2019/06/14 | 17 | 142.24 | 0 | 0.00 | 139.00 | 17 | 8,305 | 0.20% |
|
| 2019/06/13 | 5 | 140.00 | 10 | 140.00 | 143.00 | -5 | 8,291 | -0.06% |
|
| 2019/06/12 | 16 | 139.16 | 15 | 136.67 | 141.50 | 1 | 8,332 | 0.01% |
|
| 2019/06/11 | 84 | 137.43 | 84 | 137.60 | 138.00 | 0 | 8,263 | 0.00% |
|
| 2019/06/10 | 27 | 131.26 | 10 | 131.15 | 135.50 | 17 | 8,066 | 0.21% |
|
| 2019/06/06 | 1 | 119.00 | 137 | 118.95 | 123.50 | -136 | 7,947 | -1.71% |
大賣/鉅額交易
|
| 2019/06/05 | 173 | 118.19 | 138 | 118.57 | 118.50 | 35 | 7,835 | 0.45% |
大買/大賣/
|
| 2019/06/04 | 5 | 113.00 | 0 | 0.00 | 113.00 | 5 | 7,825 | 0.06% |
|
| 2019/05/30 | 4 | 113.75 | 0 | 0.00 | 114.00 | 4 | 7,921 | 0.05% |
|
| 2019/05/29 | 0 | 0.00 | 38 | 112.00 | 113.00 | -38 | 7,778 | -0.49% |
|
| 2019/05/28 | 5 | 120.50 | 6 | 119.58 | 120.50 | -1 | 7,623 | -0.01% |
|
| 2019/05/27 | 0 | 0.00 | 30 | 128.50 | 125.50 | -30 | 7,481 | -0.40% |
|
| 2019/05/24 | 30 | 126.00 | 8 | 126.00 | 126.00 | 22 | 7,403 | 0.30% |
|
| 2019/05/23 | 0 | 0.00 | 10 | 126.50 | 129.00 | -10 | 7,273 | -0.14% |
|
| 2019/05/22 | 47 | 128.81 | 8 | 128.50 | 127.00 | 39 | 7,184 | 0.54% |
|
| 2019/05/21 | 2 | 126.50 | 2 | 117.00 | 126.50 | 0 | 6,990 | 0.00% |
|
| 2019/05/16 | 1 | 120.00 | 2 | 122.75 | 122.00 | -1 | 6,750 | -0.01% |
|
| 2019/05/15 | 2 | 122.00 | 0 | 0.00 | 122.50 | 2 | 6,704 | 0.03% |
|
| 2019/05/14 | 10 | 117.50 | 18 | 119.17 | 120.00 | -8 | 6,677 | -0.12% |
|
| 2019/05/10 | 48 | 123.57 | 48 | 124.57 | 122.00 | 0 | 6,624 | 0.00% |
|
| 2019/05/09 | 15 | 131.67 | 10 | 131.25 | 130.00 | 5 | 6,448 | 0.08% |
|
| 2019/05/08 | 19 | 134.45 | 15 | 134.17 | 135.50 | 4 | 6,383 | 0.06% |
|
| 2019/05/07 | 0 | 0.00 | 5 | 137.50 | 138.50 | -5 | 6,326 | -0.08% |
|
| 2019/05/06 | 8 | 135.50 | 12 | 137.50 | 135.50 | -4 | 6,261 | -0.06% |
|
| 2019/05/02 | 10 | 139.00 | 10 | 141.00 | 142.00 | 0 | 6,146 | 0.00% |
|
| 2019/04/30 | 1 | 140.00 | 1 | 135.00 | 137.50 | 0 | 5,999 | 0.00% |
|
| 2019/04/26 | 0 | 0.00 | 40 | 131.75 | 133.00 | -40 | 5,694 | -0.70% |
|
| 2019/04/25 | 0 | 0.00 | 1 | 129.50 | 132.00 | -1 | 5,743 | -0.02% |
|
| 2019/04/24 | 46 | 137.74 | 5 | 137.20 | 135.50 | 41 | 5,787 | 0.71% |
|
| 2019/04/23 | 56 | 141.54 | 57 | 134.17 | 133.00 | -1 | 5,782 | -0.02% |
|
| 2019/04/19 | 23 | 157.74 | 20 | 155.00 | 152.00 | 3 | 6,021 | 0.05% |
|
| 2019/04/18 | 90 | 153.64 | 84 | 154.64 | 154.00 | 6 | 6,015 | 0.10% |
|
| 2019/04/17 | 77 | 150.79 | 153 | 153.33 | 151.00 | -76 | 5,960 | -1.28% |
大賣/
|
| 2019/04/16 | 23 | 145.50 | 13 | 144.04 | 144.50 | 10 | 5,900 | 0.17% |
|
| 2019/04/15 | 140 | 142.36 | 40 | 139.38 | 145.50 | 100 | 5,854 | 1.71% |
大買/
|
| 2019/04/12 | 10 | 133.75 | 5 | 132.50 | 132.50 | 5 | 5,685 | 0.09% |
|
| 2019/04/10 | 0 | 0.00 | 36 | 140.25 | 132.50 | -36 | 5,636 | -0.64% |
|
| 2019/04/09 | 35 | 141.86 | 7 | 140.64 | 141.00 | 28 | 5,546 | 0.50% |
|
| 2019/04/08 | 24 | 140.21 | 25 | 140.94 | 140.00 | -1 | 5,565 | -0.02% |
|
| 2019/04/03 | 25 | 138.16 | 30 | 136.92 | 134.00 | -5 | 5,473 | -0.09% |
|
| 2019/04/02 | 21 | 135.69 | 16 | 133.09 | 133.00 | 5 | 5,568 | 0.09% |
|
| 2019/04/01 | 16 | 130.84 | 26 | 128.67 | 130.00 | -10 | 5,604 | -0.18% |
|
| 2019/03/29 | 15 | 124.50 | 0 | 0.00 | 124.50 | 15 | 5,569 | 0.27% |
|
| 2019/03/28 | 0 | 0.00 | 10 | 127.00 | 122.50 | -10 | 5,642 | -0.18% |
|
| 2019/03/27 | 11 | 128.00 | 23 | 127.04 | 128.00 | -12 | 5,664 | -0.21% |
|
| 2019/03/26 | 31 | 128.81 | 14 | 128.71 | 128.00 | 17 | 5,626 | 0.30% |
|
| 2019/03/25 | 4 | 125.50 | 58 | 126.61 | 126.50 | -54 | 5,644 | -0.96% |
|
| 2019/03/22 | 19 | 126.42 | 11 | 127.82 | 127.00 | 8 | 5,721 | 0.14% |
|
| 2019/03/21 | 1 | 131.00 | 1 | 131.00 | 131.00 | 0 | 5,653 | 0.00% |
|
| 2019/03/20 | 12 | 128.17 | 22 | 128.61 | 130.00 | -10 | 5,634 | -0.18% |
|
| 2019/03/19 | 39 | 127.00 | 53 | 127.07 | 125.50 | -14 | 5,605 | -0.25% |
|
| 2019/03/18 | 2 | 120.00 | 2 | 121.50 | 120.00 | 0 | 5,529 | 0.00% |
|
| 2019/03/15 | 41 | 121.39 | 23 | 121.17 | 122.00 | 18 | 5,472 | 0.33% |
|
| 2019/03/14 | 28 | 116.71 | 73 | 118.18 | 116.50 | -45 | 5,369 | -0.84% |
|
| 2019/03/13 | 112 | 114.63 | 32 | 115.94 | 117.00 | 80 | 5,378 | 1.49% |
大買/
|
| 2019/03/12 | 23 | 118.26 | 8 | 118.38 | 119.00 | 15 | 5,301 | 0.28% |
|
| 2019/03/11 | 33 | 116.03 | 9 | 115.00 | 117.00 | 24 | 5,286 | 0.45% |
|
| 2019/03/08 | 21 | 115.81 | 5 | 113.80 | 114.00 | 16 | 5,304 | 0.30% |
|
| 2019/03/07 | 4 | 112.88 | 51 | 116.46 | 112.50 | -47 | 5,166 | -0.91% |
|
| 2019/03/06 | 106 | 124.51 | 39 | 124.67 | 125.00 | 67 | 5,039 | 1.33% |
大買/
|
| 2019/03/05 | 3 | 114.50 | 0 | 0.00 | 115.50 | 3 | 4,801 | 0.06% |
|
| 2019/02/26 | 0 | 0.00 | 4 | 128.50 | 123.50 | -4 | 4,922 | -0.08% |
|
| 2019/02/21 | 5 | 123.00 | 0 | 0.00 | 123.00 | 5 | 4,998 | 0.10% |
|
| 2019/02/18 | 0 | 0.00 | 1 | 120.50 | 122.00 | -1 | 5,350 | -0.02% |
|
| 2019/02/15 | 14 | 121.36 | 12 | 120.42 | 119.50 | 2 | 5,358 | 0.04% |
|
| 2019/02/14 | 32 | 129.05 | 0 | 0.00 | 128.00 | 32 | 5,272 | 0.61% |
|
| 2019/02/13 | 1 | 138.00 | 4 | 137.50 | 137.00 | -3 | 5,180 | -0.06% |
|
| 2019/02/12 | 50 | 138.84 | 0 | 0.00 | 140.00 | 50 | 5,117 | 0.98% |
|
| 2019/02/11 | 0 | 0.00 | 40 | 126.19 | 133.50 | -40 | 5,046 | -0.79% |
|
| 2019/01/30 | 31 | 121.08 | 0 | 0.00 | 121.50 | 31 | 5,011 | 0.62% |
|
| 2019/01/29 | 9 | 116.06 | 1 | 119.00 | 117.50 | 8 | 5,040 | 0.16% |
|
| 2019/01/28 | 4 | 121.50 | 0 | 0.00 | 123.50 | 4 | 5,086 | 0.08% |
|
| 2019/01/25 | 0 | 0.00 | 4 | 120.00 | 120.00 | -4 | 5,125 | -0.08% |
|
| 2019/01/23 | 1 | 112.50 | 0 | 0.00 | 112.50 | 1 | 5,202 | 0.02% |
|
| 2019/01/22 | 7 | 113.93 | 0 | 0.00 | 109.50 | 7 | 5,200 | 0.13% |
|
| 2019/01/21 | 10 | 111.00 | 17 | 112.12 | 111.50 | -7 | 5,191 | -0.13% |
|
| 2019/01/18 | 10 | 114.50 | 0 | 0.00 | 115.00 | 10 | 5,178 | 0.19% |
|
| 2019/01/17 | 20 | 116.75 | 20 | 115.25 | 115.50 | 0 | 5,171 | 0.00% |
|
| 2019/01/16 | 44 | 116.23 | 58 | 117.35 | 118.00 | -14 | 5,042 | -0.28% |
|
| 2019/01/15 | 21 | 121.76 | 11 | 120.95 | 124.00 | 10 | 4,860 | 0.21% |
|
| 2019/01/14 | 22 | 120.52 | 36 | 121.57 | 121.50 | -14 | 4,675 | -0.30% |
|
| 2019/01/11 | 11 | 117.45 | 15 | 117.00 | 122.50 | -4 | 4,468 | -0.09% |
|
| 2019/01/10 | 27 | 111.63 | 31 | 111.94 | 111.50 | -4 | 4,187 | -0.10% |
|
| 2019/01/09 | 5 | 111.50 | 0 | 0.00 | 115.00 | 5 | 4,011 | 0.12% |
|
| 2019/01/08 | 15 | 105.50 | 0 | 0.00 | 108.50 | 15 | 3,857 | 0.39% |
|
| 2019/01/04 | 30 | 96.59 | 31 | 96.01 | 97.90 | -1 | 3,556 | -0.03% |
|
| 2019/01/03 | 21 | 97.20 | 11 | 96.00 | 98.50 | 10 | 3,532 | 0.28% |
|
| 2019/01/02 | 20 | 98.25 | 30 | 97.55 | 97.90 | -10 | 3,507 | -0.29% |
|
| 2018/12/28 | 7 | 95.40 | 0 | 0.00 | 97.90 | 7 | 3,463 | 0.20% |
|
| 2018/12/27 | 4 | 94.50 | 0 | 0.00 | 95.30 | 4 | 3,423 | 0.12% |
|
| 2018/12/26 | 49 | 94.24 | 51 | 93.78 | 91.80 | -2 | 3,355 | -0.06% |
|
| 2018/12/25 | 23 | 98.00 | 32 | 97.34 | 95.90 | -9 | 3,296 | -0.27% |
|
| 2018/12/24 | 31 | 96.80 | 46 | 96.88 | 99.10 | -15 | 3,239 | -0.46% |
|
| 2018/12/22 | 16 | 93.68 | 10 | 92.80 | 93.00 | 6 | 3,128 | 0.19% |
|
| 2018/12/21 | 20 | 91.33 | 3 | 93.27 | 93.30 | 17 | 3,095 | 0.55% |
|
| 2018/12/20 | 23 | 88.28 | 33 | 88.28 | 89.80 | -10 | 3,007 | -0.33% |
|
| 2018/12/19 | 13 | 91.68 | 17 | 91.60 | 91.20 | -4 | 2,965 | -0.13% |
|
| 2018/12/18 | 13 | 92.85 | 36 | 92.38 | 93.00 | -23 | 2,915 | -0.79% |
|
| 2018/12/17 | 0 | 0.00 | 25 | 92.14 | 92.50 | -25 | 2,849 | -0.88% |
|
| 2018/12/14 | 25 | 88.30 | 10 | 87.00 | 89.20 | 15 | 2,733 | 0.55% |
|
| 2018/12/13 | 48 | 90.34 | 13 | 89.87 | 88.60 | 35 | 2,698 | 1.30% |
|
| 2018/12/12 | 48 | 88.40 | 67 | 88.16 | 90.00 | -19 | 2,640 | -0.72% |
|
| 2018/12/11 | 57 | 87.01 | 56 | 86.61 | 86.80 | 1 | 2,536 | 0.04% |
|
| 2018/12/10 | 46 | 83.01 | 53 | 82.21 | 83.10 | -7 | 2,414 | -0.29% |
|
| 2018/12/07 | 14 | 83.51 | 13 | 82.18 | 82.40 | 1 | 2,408 | 0.04% |
|
| 2018/12/06 | 56 | 79.26 | 82 | 79.88 | 80.40 | -26 | 2,398 | -1.08% |
|
| 2018/12/05 | 35 | 83.39 | 40 | 81.60 | 83.10 | -5 | 2,374 | -0.21% |
|
| 2018/12/04 | 7 | 81.57 | 16 | 82.09 | 82.50 | -9 | 2,335 | -0.39% |
|
| 2018/12/03 | 49 | 79.84 | 22 | 79.45 | 80.90 | 27 | 2,280 | 1.18% |
|
| 2018/11/30 | 15 | 77.21 | 2 | 77.00 | 76.90 | 13 | 2,210 | 0.59% |
|
| 2018/11/29 | 15 | 76.85 | 10 | 77.10 | 75.50 | 5 | 2,204 | 0.23% |
|
| 2018/11/28 | 2 | 77.25 | 0 | 0.00 | 77.40 | 2 | 2,176 | 0.09% |
|
| 2018/11/27 | 23 | 76.22 | 6 | 75.17 | 77.50 | 17 | 2,157 | 0.79% |
|
| 2018/11/26 | 3 | 78.50 | 1 | 79.70 | 75.70 | 2 | 2,126 | 0.09% |
|
| 2018/11/23 | 31 | 73.86 | 21 | 73.91 | 73.50 | 10 | 2,046 | 0.49% |
|
| 2018/11/22 | 0 | 0.00 | 10 | 75.00 | 75.00 | -10 | 2,031 | -0.49% |
|
| 2018/11/20 | 1 | 74.50 | 0 | 0.00 | 74.10 | 1 | 1,956 | 0.05% |
|
| 2018/11/16 | 6 | 74.92 | 5 | 75.56 | 76.50 | 1 | 1,897 | 0.05% |
|
| 2018/11/15 | 35 | 70.60 | 10 | 70.60 | 70.60 | 25 | 1,680 | 1.49% |
|
| 2018/11/14 | 35 | 64.05 | 40 | 64.28 | 64.20 | -5 | 1,598 | -0.31% |
|
| 2018/11/13 | 30 | 63.18 | 30 | 64.04 | 65.50 | 0 | 1,584 | 0.00% |
|
| 2018/11/12 | 20 | 63.58 | 20 | 63.08 | 63.50 | 0 | 1,551 | 0.00% |
|
| 2018/11/09 | 57 | 64.24 | 55 | 64.12 | 64.50 | 2 | 1,561 | 0.13% |
|
| 2018/11/08 | 80 | 64.86 | 107 | 65.12 | 65.30 | -27 | 1,558 | -1.73% |
大賣/
|
| 2018/11/07 | 10 | 64.90 | 20 | 64.20 | 66.00 | -10 | 1,517 | -0.66% |
|
| 2018/11/06 | 60 | 63.17 | 70 | 64.06 | 63.50 | -10 | 1,508 | -0.66% |
|
| 2018/11/05 | 20 | 65.00 | 0 | 0.00 | 65.30 | 20 | 1,455 | 1.37% |
|
| 2018/11/01 | 15 | 61.50 | 15 | 62.20 | 60.30 | 0 | 1,324 | 0.00% |
|
| 2018/10/04 | 1 | 58.00 | 1 | 57.00 | 57.00 | 0 | 1,086 | 0.00% |
|
| 2018/10/03 | 1 | 57.00 | 0 | 0.00 | 56.90 | 1 | 1,067 | 0.09% |
|
| 2018/10/02 | 1 | 59.10 | 2 | 58.20 | 58.30 | -1 | 1,039 | -0.10% |
|
| 2018/07/20 | 0 | 0.00 | 4 | 72.80 | 72.70 | -4 | 868 | -0.46% |
|
| 2018/07/19 | 4 | 73.20 | 0 | 0.00 | 72.30 | 4 | 857 | 0.47% |
|
| 2018/06/08 | 1 | 73.80 | 1 | 73.80 | 73.50 | 0 | 1,181 | 0.00% |
|
| 2018/06/07 | 3 | 76.80 | 0 | 0.00 | 73.80 | 3 | 1,183 | 0.25% |
|
| 2018/03/27 | 1 | 76.70 | 0 | 0.00 | 77.00 | 1 | 3,092 | 0.03% |
|
| 2018/03/23 | 1 | 78.50 | 0 | 0.00 | 78.60 | 1 | 3,085 | 0.03% |
|
| 2018/03/20 | 0 | 0.00 | 1 | 81.10 | 80.80 | -1 | 3,049 | -0.03% |
|
| 2018/03/19 | 1 | 81.20 | 0 | 0.00 | 81.80 | 1 | 3,042 | 0.03% |
|
| 2018/03/09 | 1 | 79.00 | 0 | 0.00 | 79.90 | 1 | 2,869 | 0.03% |
|
| 2018/02/26 | 10 | 86.90 | 0 | 0.00 | 85.10 | 10 | 2,579 | 0.39% |
|
| 2018/02/23 | 19 | 91.84 | 49 | 88.98 | 86.30 | -30 | 2,473 | -1.21% |
|
| 2018/02/21 | 20 | 92.10 | 0 | 0.00 | 91.80 | 20 | 2,250 | 0.89% |
|
| 2018/02/12 | 0 | 0.00 | 2 | 86.00 | 86.00 | -2 | 2,149 | -0.09% |
|
| 2018/02/06 | 2 | 81.50 | 0 | 0.00 | 82.70 | 2 | 2,019 | 0.10% |
|
| 2018/02/01 | 0 | 0.00 | 30 | 93.60 | 91.20 | -30 | 1,917 | -1.56% |
|
| 2018/01/31 | 35 | 91.16 | 5 | 91.60 | 92.40 | 30 | 1,860 | 1.61% |
|
| 2018/01/30 | 0 | 0.00 | 10 | 88.80 | 88.80 | -10 | 1,762 | -0.57% |
|
| 2018/01/29 | 0 | 0.00 | 20 | 91.08 | 91.00 | -20 | 1,746 | -1.14% |
|
| 2018/01/26 | 35 | 90.17 | 45 | 89.78 | 89.00 | -10 | 1,681 | -0.59% |
|
| 2018/01/25 | 36 | 87.78 | 1 | 89.80 | 87.70 | 35 | 1,540 | 2.27% |
|
| 2018/01/24 | 5 | 85.30 | 10 | 85.00 | 85.10 | -5 | 1,383 | -0.36% |
|
| 2018/01/23 | 30 | 83.50 | 20 | 85.25 | 84.40 | 10 | 1,327 | 0.75% |
|
| 2018/01/09 | 1 | 80.80 | 0 | 0.00 | 80.20 | 1 | 1,192 | 0.08% |
|
| 2018/01/05 | 0 | 0.00 | 2 | 80.30 | 80.80 | -2 | 1,143 | -0.17% |
|
| 2018/01/02 | 0 | 0.00 | 17 | 73.54 | 72.70 | -17 | 1,108 | -1.53% |
|