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
|
2024/10/29 | 0 | 72.20 | 0 | 0.00 | 72.30 | 0 | 218 | 0.01% |
|
2024/10/28 | 1 | 72.70 | 1 | 73.50 | 72.10 | 0 | 217 | 0.00% |
|
2024/10/25 | 2 | 74.95 | 1.2 | 75.47 | 72.30 | 0.8 | 213 | 0.38% |
|
2024/10/24 | 1 | 71.82 | 2 | 72.15 | 71.50 | -1 | 191 | -0.50% |
|
2024/10/23 | 1 | 71.38 | 1 | 70.40 | 70.50 | 0 | 183 | 0.01% |
|
2024/10/18 | 1 | 69.80 | 1 | 69.00 | 69.00 | 0 | 197 | 0.00% |
|
2024/10/15 | 0 | 0.00 | 1 | 69.60 | 69.60 | -1 | 205 | -0.49% |
|
2024/10/11 | 1 | 69.70 | 0 | 0.00 | 69.60 | 1 | 213 | 0.47% |
|
2024/10/08 | 0 | 0.00 | 1 | 71.10 | 71.40 | -1 | 221 | -0.45% |
|
2024/09/20 | 0.2 | 73.05 | 0 | 0.00 | 72.90 | 0.2 | 480 | 0.04% |
|
2024/09/16 | 0 | 73.90 | 2 | 73.70 | 73.90 | -2 | 484 | -0.41% |
|
2024/09/13 | 0 | 0.00 | 1 | 71.40 | 72.00 | -1 | 484 | -0.21% |
|
2024/09/12 | 1 | 70.10 | 2 | 70.85 | 70.70 | -1 | 487 | -0.21% |
|
2024/09/11 | 1 | 69.60 | 0 | 0.00 | 69.00 | 1 | 488 | 0.20% |
|
2024/09/10 | 1 | 69.00 | 0 | 0.00 | 70.00 | 1 | 486 | 0.21% |
|
2024/09/09 | 2 | 72.10 | 0 | 0.00 | 72.60 | 2 | 484 | 0.41% |
|
2024/09/04 | 2 | 73.10 | 2 | 74.10 | 73.70 | 0 | 486 | 0.00% |
|
2024/09/02 | 0 | 78.40 | 0 | 0.00 | 77.80 | 0 | 488 | 0.00% |
|
2024/08/30 | 0 | 0.00 | 22 | 76.66 | 78.10 | -22 | 485 | -4.53% |
|
2024/08/28 | 2 | 73.00 | 0 | 0.00 | 72.80 | 2 | 472 | 0.42% |
|
2024/08/26 | 5 | 73.90 | 0 | 0.00 | 73.40 | 5 | 475 | 1.05% |
|
2024/08/22 | 0 | 0.00 | 3 | 74.07 | 74.20 | -3 | 479 | -0.63% |
|
2024/08/21 | 0 | 0.00 | 1 | 72.40 | 72.50 | -1 | 477 | -0.21% |
|
2024/08/13 | 0 | 0.00 | 0 | 70.50 | 71.10 | 0 | 490 | 0.00% |
|
2024/08/12 | 0 | 67.80 | 0 | 0.00 | 71.10 | 0 | 491 | 0.00% |
|
2024/08/08 | 0 | 0.00 | 4 | 67.68 | 67.40 | -4 | 498 | -0.80% |
|
2024/08/07 | 1 | 66.30 | 4 | 66.60 | 65.80 | -3 | 494 | -0.61% |
|
2024/08/06 | 1 | 63.10 | 1 | 62.90 | 63.20 | 0 | 493 | 0.00% |
|
2024/08/05 | 7 | 62.70 | 0 | 0.00 | 62.60 | 7 | 489 | 1.43% |
|
2024/08/02 | 0 | 0.00 | 1 | 71.00 | 69.50 | -1 | 481 | -0.21% |
|
2024/07/31 | 1 | 70.90 | 1 | 70.70 | 70.50 | 0 | 493 | 0.00% |
|
2024/07/30 | 1 | 71.00 | 0 | 0.00 | 71.10 | 1 | 498 | 0.20% |
|
2024/07/29 | 2 | 70.65 | 2 | 70.75 | 69.30 | 0 | 518 | 0.00% |
|
2024/07/23 | 1 | 75.20 | 0 | 0.00 | 73.70 | 1 | 527 | 0.19% |
|
2024/07/22 | 1 | 75.00 | 2 | 74.85 | 74.50 | -1 | 524 | -0.19% |
|
2024/07/19 | 3 | 77.67 | 0 | 0.00 | 76.90 | 3 | 519 | 0.58% |
|
2024/07/18 | 3 | 80.07 | 2.1 | 80.33 | 79.80 | 0.9 | 513 | 0.17% |
|
2024/07/17 | 1 | 82.20 | 5 | 82.00 | 81.70 | -4 | 509 | -0.78% |
|
2024/07/12 | 0 | 0.00 | 0 | 80.90 | 80.10 | 0 | 506 | 0.00% |
|
2024/07/11 | 0 | 0.00 | 2 | 80.50 | 81.10 | -2 | 505 | -0.40% |
|
2024/07/10 | 7 | 80.66 | 4 | 81.70 | 81.00 | 3 | 505 | 0.59% |
|
2024/07/09 | 18 | 82.64 | 0 | 82.60 | 82.50 | 18 | 501 | 3.59% |
|
2024/07/08 | 6 | 84.87 | 5 | 86.80 | 84.90 | 1 | 489 | 0.20% |
|
2024/07/05 | 5 | 84.20 | 7 | 86.10 | 86.00 | -2 | 481 | -0.42% |
|
2024/07/04 | 9 | 85.82 | 3 | 85.77 | 85.20 | 6 | 468 | 1.28% |
|
2024/07/03 | 1 | 84.00 | 7 | 85.70 | 85.00 | -6 | 419 | -1.43% |
|
2024/07/02 | 7 | 83.87 | 9 | 84.45 | 83.30 | -2 | 383 | -0.53% |
|
2024/07/01 | 4.1 | 81.37 | 3 | 81.03 | 80.30 | 1.1 | 336 | 0.32% |
|
2024/06/28 | 0 | 0.00 | 2 | 79.20 | 79.20 | -2 | 317 | -0.63% |
|
2024/06/27 | 4 | 79.28 | 3 | 79.80 | 76.90 | 1 | 306 | 0.32% |
|
2024/06/19 | 0 | 0.00 | 0 | 73.80 | 73.50 | 0 | 257 | -0.01% |
|
2024/06/18 | 0 | 0.00 | 0 | 75.40 | 74.30 | 0 | 256 | -0.01% |
|
2024/06/17 | 0 | 0.00 | 0 | 75.50 | 75.00 | 0 | 258 | 0.00% |
|
2024/06/07 | 0 | 0.00 | 0 | 77.00 | 77.20 | 0 | 265 | 0.00% |
|
2024/05/17 | 0 | 75.80 | 0 | 0.00 | 75.70 | 0 | 255 | 0.01% |
|
2024/05/15 | 0 | 74.80 | 2 | 74.20 | 74.50 | -2 | 257 | -0.77% |
|
2024/05/14 | 0 | 74.60 | 0 | 0.00 | 75.10 | 0 | 257 | 0.01% |
|
2024/05/10 | 0 | 73.40 | 0 | 0.00 | 73.30 | 0 | 249 | 0.01% |
|
2024/05/02 | 2 | 76.50 | 0 | 0.00 | 73.00 | 2 | 229 | 0.87% |
|
2024/04/30 | 0 | 0.00 | 26 | 76.43 | 76.50 | -26 | 208 | -12.50% |
|
2024/04/29 | 1 | 69.80 | 0 | 0.00 | 69.60 | 1 | 192 | 0.52% |
|
2024/04/23 | 0 | 0.00 | 0 | 68.50 | 68.30 | 0 | 193 | 0.00% |
|
2024/04/22 | 5 | 67.70 | 3 | 68.53 | 67.70 | 2 | 193 | 1.03% |
|
2024/04/19 | 6 | 68.25 | 0 | 68.40 | 68.30 | 6 | 192 | 3.12% |
|
2024/04/18 | 0 | 0.00 | 0 | 70.35 | 70.40 | 0 | 187 | 0.00% |
|
2024/04/17 | 0 | 71.00 | 0 | 0.00 | 71.00 | 0 | 188 | 0.00% |
|
2024/04/16 | 0 | 70.65 | 0 | 0.00 | 69.40 | 0 | 186 | 0.00% |
|
2024/04/15 | 0 | 76.00 | 0 | 0.00 | 72.50 | 0 | 181 | 0.00% |
|
2024/04/12 | 0 | 75.30 | 0 | 0.00 | 74.00 | 0 | 180 | 0.00% |
|
2024/04/11 | 0 | 73.96 | 0 | 0.00 | 73.70 | 0 | 181 | 0.00% |
|
2024/04/08 | 0 | 73.00 | 0 | 0.00 | 72.20 | 0 | 177 | 0.00% |
|
2024/04/03 | 0 | 0.00 | 1 | 73.50 | 73.50 | -1 | 176 | -0.57% |
|
2024/03/18 | 2 | 72.75 | 0 | 0.00 | 72.70 | 2 | 181 | 1.10% |
|
2024/03/08 | 2 | 75.70 | 0 | 0.00 | 75.30 | 2 | 212 | 0.94% |
|
2024/03/07 | 4 | 77.00 | 0 | 0.00 | 76.90 | 4 | 222 | 1.80% |
|
2024/02/26 | 1 | 80.60 | 0 | 0.00 | 80.90 | 1 | 369 | 0.27% |
|
2024/02/23 | 0.1 | 80.50 | 2 | 80.50 | 79.60 | -1.9 | 373 | -0.51% |
|
2024/02/22 | 0.1 | 81.00 | 0 | 0.00 | 80.50 | 0.1 | 374 | 0.03% |
|
2024/02/16 | 0 | 0.00 | 1 | 81.30 | 81.30 | -1 | 389 | -0.26% |
|
2024/02/15 | 6 | 77.87 | 0 | 0.00 | 78.40 | 6 | 384 | 1.56% |
|
2024/01/25 | 1 | 81.60 | 0 | 0.00 | 81.50 | 1 | 378 | 0.26% |
|
2024/01/24 | 0 | 0.00 | 1 | 82.50 | 82.40 | -1 | 376 | -0.27% |
|
2024/01/12 | 0 | 84.00 | 0 | 0.00 | 83.90 | 0 | 379 | 0.00% |
|
2024/01/03 | 1 | 86.10 | 0 | 0.00 | 85.10 | 1 | 388 | 0.26% |
|
2023/12/26 | 1 | 87.00 | 0 | 0.00 | 86.90 | 1 | 384 | 0.26% |
|
2023/12/19 | 1 | 88.50 | 1 | 87.40 | 87.40 | 0 | 382 | 0.00% |
|
2023/12/18 | 2 | 88.60 | 0 | 0.00 | 88.60 | 2 | 382 | 0.52% |
|
2023/12/15 | 1 | 90.50 | 1 | 91.50 | 89.90 | 0 | 381 | 0.00% |
|
2023/12/14 | 0 | 0.00 | 1 | 90.40 | 90.40 | -1 | 376 | -0.27% |
|
2023/12/12 | 0 | 0.00 | 1 | 90.60 | 90.50 | -1 | 380 | -0.26% |
|
2023/12/11 | 0 | 0.00 | 1 | 89.90 | 89.90 | -1 | 413 | -0.24% |
|
2023/12/08 | 3 | 89.17 | 0 | 0.00 | 89.00 | 3 | 422 | 0.71% |
|
2023/12/07 | 1 | 89.70 | 1 | 91.10 | 89.10 | 0 | 419 | 0.00% |
|
2023/12/06 | 0 | 0.00 | 1 | 91.40 | 90.30 | -1 | 414 | -0.24% |
|
2023/12/05 | 2 | 89.80 | 2 | 91.50 | 90.10 | 0 | 404 | 0.00% |
|
2023/12/04 | 1 | 89.90 | 0 | 0.00 | 89.50 | 1 | 390 | 0.26% |
|
2023/12/01 | 12 | 92.98 | 8 | 92.50 | 91.20 | 4 | 375 | 1.07% |
|
2023/11/30 | 1 | 88.40 | 3 | 89.50 | 91.10 | -2 | 277 | -0.72% |
|
2023/11/29 | 0 | 0.00 | 5 | 82.58 | 82.90 | -5 | 230 | -2.17% |
|
2023/11/22 | 5 | 84.50 | 0 | 0.00 | 84.20 | 5 | 227 | 2.20% |
|
2023/11/17 | 1 | 81.90 | 0 | 0.00 | 81.70 | 1 | 221 | 0.45% |
|
2023/11/15 | 0 | 0.00 | 8 | 81.20 | 82.90 | -8 | 220 | -3.63% |
|
2023/11/02 | 2 | 76.50 | 0 | 0.00 | 77.20 | 2 | 252 | 0.79% |
|
2023/10/24 | 1 | 76.50 | 0 | 0.00 | 77.20 | 1 | 289 | 0.35% |
|
2023/10/19 | 1 | 79.80 | 0 | 0.00 | 79.90 | 1 | 297 | 0.34% |
|
2023/10/17 | 0 | 0.00 | 1 | 81.80 | 81.90 | -1 | 301 | -0.33% |
|
2023/10/02 | 1 | 80.90 | 2 | 81.30 | 81.60 | -1 | 343 | -0.29% |
|
2023/09/15 | 2 | 85.60 | 0 | 0.00 | 86.90 | 2 | 375 | 0.53% |
|
2023/09/12 | 1 | 79.80 | 0 | 0.00 | 79.50 | 1 | 323 | 0.31% |
|
2023/08/24 | 4 | 77.68 | 0 | 0.00 | 77.90 | 4 | 428 | 0.93% |
|
2023/08/01 | 0 | 0.00 | 6 | 92.40 | 91.30 | -6 | 459 | -1.31% |
|
2023/07/31 | 0 | 0.00 | 3 | 89.30 | 89.30 | -3 | 441 | -0.68% |
|
2023/07/26 | 1 | 88.61 | 0 | 0.00 | 88.70 | 1 | 438 | 0.23% |
|
2023/07/25 | 1 | 89.50 | 0 | 0.00 | 89.40 | 1 | 437 | 0.23% |
|
2023/07/24 | 1 | 89.00 | 0 | 0.00 | 89.10 | 1 | 440 | 0.23% |
|
2023/07/21 | 3 | 90.90 | 0 | 0.00 | 90.70 | 3 | 440 | 0.68% |
|
2023/07/20 | 0 | 92.00 | 0 | 0.00 | 92.30 | 0 | 444 | 0.00% |
|
2023/07/11 | 1 | 98.30 | 1 | 98.40 | 98.30 | 0 | 483 | 0.00% |
|
2023/07/10 | 0 | 0.00 | 1 | 97.50 | 97.80 | -1 | 485 | -0.21% |
|
2023/07/06 | 2 | 99.90 | 0 | 0.00 | 99.30 | 2 | 484 | 0.41% |
|
2023/07/05 | 0 | 0.00 | 3 | 99.47 | 100.00 | -3 | 479 | -0.63% |
|
2023/06/29 | 0 | 0.00 | 1 | 97.60 | 97.10 | -1 | 468 | -0.21% |
|
2023/06/28 | 1 | 98.20 | 1 | 97.20 | 97.10 | 0 | 471 | 0.00% |
|
2023/06/21 | 1 | 98.20 | 1 | 98.00 | 98.10 | 0 | 507 | 0.00% |
|
2023/06/16 | 0 | 0.00 | 2 | 99.90 | 99.40 | -2 | 561 | -0.36% |
|
2023/06/15 | 4 | 99.55 | 0 | 0.00 | 99.40 | 4 | 562 | 0.71% |
|
2023/06/13 | 1 | 101.00 | 0 | 0.00 | 101.50 | 1 | 566 | 0.18% |
|
2023/06/09 | 0 | 0.00 | 1 | 100.50 | 101.00 | -1 | 555 | -0.18% |
|
2023/06/08 | 0 | 0.00 | 1 | 104.00 | 100.50 | -1 | 555 | -0.18% |
|
2023/06/07 | 0 | 99.20 | 0 | 0.00 | 100.50 | 0 | 540 | 0.00% |
|
2023/06/02 | 0 | 0.00 | 0 | 99.80 | 100.00 | 0 | 554 | 0.00% |
|
2023/05/31 | 2 | 97.00 | 0 | 0.00 | 97.00 | 2 | 540 | 0.37% |
|
2023/05/29 | 1 | 95.80 | 1 | 96.80 | 96.70 | 0 | 544 | 0.00% |
|
2023/05/24 | 0 | 0.00 | 1 | 97.20 | 97.30 | -1 | 554 | -0.18% |
|
2023/05/23 | 1 | 96.40 | 1 | 97.30 | 96.30 | 0 | 564 | 0.00% |
|
2023/05/22 | 1 | 94.70 | 0 | 0.00 | 96.00 | 1 | 575 | 0.17% |
|
2023/05/19 | 0 | 0.00 | 1 | 96.80 | 95.00 | -1 | 586 | -0.17% |
|
2023/05/18 | 1 | 94.80 | 0 | 0.00 | 95.00 | 1 | 590 | 0.17% |
|
2023/05/11 | 1 | 95.10 | 1 | 97.10 | 95.60 | 0 | 658 | 0.00% |
|
2023/05/10 | 3 | 95.83 | 2 | 96.80 | 96.40 | 1 | 698 | 0.14% |
|
2023/05/09 | 3 | 98.20 | 3 | 98.30 | 98.60 | 0 | 734 | 0.00% |
|
2023/05/02 | 1 | 101.00 | 0 | 0.00 | 101.00 | 1 | 763 | 0.13% |
|
2023/04/27 | 0 | 0.00 | 0 | 100.50 | 100.00 | 0 | 778 | 0.00% |
|
2023/04/25 | 1 | 103.50 | 0 | 0.00 | 99.90 | 1 | 772 | 0.13% |
|
2023/04/21 | 0 | 105.50 | 0 | 0.00 | 102.50 | 0 | 766 | 0.00% |
|
2023/04/19 | 0 | 108.50 | 0 | 0.00 | 107.50 | 0 | 762 | 0.00% |
|
2023/04/18 | 1 | 112.00 | 3 | 110.33 | 109.00 | -2 | 760 | -0.26% |
|
2023/04/14 | 1 | 109.50 | 0 | 0.00 | 109.50 | 1 | 723 | 0.14% |
|
2023/03/29 | 0 | 107.00 | 0 | 0.00 | 105.50 | 0 | 781 | 0.00% |
|
2023/03/27 | 0 | 109.50 | 0 | 0.00 | 108.50 | 0 | 819 | 0.00% |
|
2023/03/23 | 0 | 0.00 | 0.9 | 109.17 | 110.00 | -0.9 | 793 | -0.11% |
|
2023/03/22 | 1.1 | 109.50 | 1 | 109.00 | 110.00 | 0.1 | 783 | 0.01% |
|
2023/03/16 | 0 | 0.00 | 1 | 100.00 | 100.50 | -1 | 753 | -0.13% |
|
2023/03/13 | 1 | 104.00 | 0 | 0.00 | 104.50 | 1 | 772 | 0.13% |
|
2023/03/07 | 0 | 0.00 | 1 | 114.00 | 114.00 | -1 | 903 | -0.11% |
|
2023/02/24 | 0 | 0.00 | 2 | 112.00 | 109.50 | -2 | 933 | -0.21% |
|
2023/02/23 | 1 | 111.01 | 0 | 0.00 | 111.00 | 1 | 932 | 0.11% |
|
2023/02/22 | 1 | 110.50 | 0 | 0.00 | 110.00 | 1 | 939 | 0.11% |
|
2023/02/21 | 1 | 112.50 | 0 | 0.00 | 112.50 | 1 | 945 | 0.11% |
|
2023/02/20 | 0 | 0.00 | 2 | 113.00 | 113.00 | -2 | 944 | -0.21% |
|
2023/02/17 | 1 | 111.50 | 0 | 0.00 | 113.00 | 1 | 956 | 0.10% |
|
2023/02/16 | 0 | 0.00 | 1 | 112.00 | 112.00 | -1 | 976 | -0.10% |
|
2023/02/15 | 2 | 111.00 | 0 | 0.00 | 110.00 | 2 | 980 | 0.20% |
|
2023/02/13 | 2 | 109.50 | 2 | 109.50 | 109.00 | 0 | 968 | 0.00% |
|
2023/02/10 | 2 | 112.25 | 22 | 112.00 | 111.50 | -20 | 972 | -2.06% |
|
2023/02/08 | 13 | 112.08 | 0 | 0.00 | 111.50 | 13 | 978 | 1.33% |
|
2023/02/07 | 10 | 110.50 | 6 | 107.08 | 110.00 | 4 | 939 | 0.43% |
|
2023/02/06 | 5 | 105.10 | 0 | 0.00 | 104.50 | 5 | 933 | 0.54% |
|
2023/02/02 | 0 | 0.00 | 4 | 106.50 | 107.00 | -4 | 942 | -0.42% |
|
2023/02/01 | 1 | 106.50 | 1 | 105.50 | 105.50 | 0 | 943 | 0.00% |
|
2023/01/31 | 2 | 105.25 | 1 | 104.00 | 105.50 | 1 | 951 | 0.11% |
|
2023/01/30 | 1 | 103.50 | 1 | 104.00 | 103.00 | 0 | 953 | 0.00% |
|
2023/01/11 | 0 | 0.00 | 1 | 100.50 | 100.50 | -1 | 973 | -0.10% |
|
2022/12/28 | 0 | 0.00 | 1 | 98.80 | 97.20 | -1 | 1,145 | -0.09% |
|
2022/12/27 | 1 | 101.00 | 0 | 0.00 | 100.00 | 1 | 1,146 | 0.09% |
|
2022/12/21 | 2 | 104.50 | 2.1 | 104.43 | 105.00 | -0.1 | 1,194 | -0.01% |
|
2022/12/20 | 10.1 | 104.48 | 11 | 105.55 | 103.00 | -0.9 | 1,189 | -0.08% |
|
2022/12/19 | 1 | 100.00 | 3 | 101.00 | 100.00 | -2 | 1,172 | -0.17% |
|
2022/12/14 | 0 | 0.00 | 2 | 104.00 | 103.50 | -2 | 1,232 | -0.16% |
|
2022/12/13 | 1 | 103.50 | 0 | 0.00 | 103.00 | 1 | 1,235 | 0.08% |
|
2022/12/09 | 0 | 0.00 | 2 | 107.50 | 107.00 | -2 | 1,246 | -0.16% |
|
2022/12/06 | 2 | 113.00 | 0 | 0.00 | 110.00 | 2 | 1,254 | 0.16% |
|
2022/12/01 | 3 | 114.17 | 3 | 114.17 | 114.00 | 0 | 1,261 | 0.00% |
|
2022/11/30 | 10 | 112.50 | 10 | 112.00 | 113.00 | 0 | 1,268 | 0.00% |
|
2022/11/29 | 7 | 115.14 | 6 | 114.25 | 113.00 | 1 | 1,271 | 0.08% |
|
2022/11/28 | 2 | 107.00 | 1 | 107.50 | 107.50 | 1 | 1,192 | 0.08% |
|
2022/11/17 | 1 | 106.00 | 0 | 0.00 | 106.00 | 1 | 1,411 | 0.07% |
|
2022/11/14 | 0 | 0.00 | 7 | 104.50 | 105.50 | -7 | 1,705 | -0.41% |
|
2022/11/11 | 3 | 103.50 | 0 | 0.00 | 101.00 | 3 | 1,699 | 0.18% |
|
2022/11/09 | 0 | 0.00 | 2 | 103.00 | 102.50 | -2 | 1,716 | -0.12% |
|
2022/11/07 | 2 | 102.25 | 2 | 102.00 | 101.50 | 0 | 1,770 | 0.00% |
|
2022/11/04 | 1 | 102.00 | 0 | 0.00 | 102.00 | 1 | 1,782 | 0.06% |
|
2022/11/03 | 0 | 0.00 | 0 | 98.80 | 99.40 | 0 | 1,775 | 0.00% |
|
2022/11/02 | 11 | 100.80 | 6 | 99.00 | 98.90 | 5 | 1,780 | 0.28% |
|
2022/10/19 | 0 | 0.00 | 1 | 99.60 | 97.00 | -1 | 1,782 | -0.06% |
|
2022/10/18 | 1 | 97.80 | 0 | 0.00 | 98.10 | 1 | 1,788 | 0.06% |
|
2022/10/13 | 2 | 98.25 | 1 | 98.10 | 94.50 | 1 | 1,811 | 0.06% |
|
2022/10/12 | 0 | 0.00 | 1 | 106.50 | 105.00 | -1 | 1,772 | -0.06% |
|
2022/10/11 | 0 | 106.50 | 0 | 0.00 | 105.50 | 0 | 1,770 | 0.00% |
|
2022/10/06 | 0 | 0.00 | 2 | 118.00 | 118.00 | -2 | 1,796 | -0.11% |
|
2022/09/28 | 3.1 | 116.46 | 3 | 113.33 | 112.00 | 0.1 | 1,873 | 0.00% |
|
2022/09/27 | 0 | 0.00 | 1 | 118.00 | 122.50 | -1 | 1,858 | -0.05% |
|
2022/09/26 | 1 | 121.50 | 0 | 0.00 | 120.00 | 1 | 1,855 | 0.05% |
|
2022/09/22 | 3 | 127.00 | 3 | 126.33 | 130.00 | 0 | 1,889 | 0.00% |
|
2022/09/21 | 1 | 127.00 | 0 | 0.00 | 126.50 | 1 | 1,882 | 0.05% |
|
2022/09/15 | 1 | 126.00 | 0 | 0.00 | 126.00 | 1 | 1,926 | 0.05% |
|
2022/09/07 | 0 | 0.00 | 2 | 125.50 | 129.00 | -2 | 2,086 | -0.10% |
|
2022/09/06 | 1 | 132.50 | 0 | 0.00 | 128.00 | 1 | 2,123 | 0.05% |
|
2022/09/01 | 0 | 0.00 | 3 | 135.00 | 134.50 | -3 | 2,403 | -0.12% |
|
2022/08/31 | 3 | 138.17 | 8 | 137.38 | 137.00 | -5 | 2,665 | -0.19% |
|
2022/08/30 | 0 | 0.00 | 4 | 135.00 | 135.00 | -4 | 2,847 | -0.14% |
|
2022/08/29 | 0 | 0.00 | 1 | 131.00 | 131.50 | -1 | 2,838 | -0.04% |
|
2022/08/26 | 10 | 137.40 | 23 | 135.02 | 134.50 | -13 | 2,826 | -0.46% |
|
2022/08/23 | 14 | 134.68 | 13 | 133.85 | 133.00 | 1 | 2,750 | 0.04% |
|
2022/08/22 | 23 | 138.30 | 17 | 135.85 | 133.50 | 6 | 2,649 | 0.23% |
|
2022/08/18 | 0 | 0.00 | 20 | 128.95 | 129.00 | -20 | 2,456 | -0.81% |
|
2022/08/17 | 20 | 128.38 | 2 | 126.50 | 128.50 | 18 | 2,443 | 0.74% |
|
2022/08/16 | 8 | 128.00 | 8 | 127.50 | 127.50 | 0 | 2,446 | 0.00% |
|
2022/08/15 | 3 | 129.50 | 2 | 128.00 | 130.00 | 1 | 2,452 | 0.04% |
|
2022/08/11 | 0 | 0.00 | 1 | 123.00 | 123.50 | -1 | 2,423 | -0.04% |
|
2022/08/10 | 1 | 122.00 | 3 | 123.33 | 123.00 | -2 | 2,430 | -0.08% |
|
2022/08/09 | 1 | 119.00 | 0 | 0.00 | 120.00 | 1 | 2,454 | 0.04% |
|
2022/08/08 | 1 | 118.00 | 1 | 120.00 | 122.00 | 0 | 2,495 | 0.00% |
|
2022/08/04 | 1.1 | 116.52 | 0 | 0.00 | 116.50 | 1.1 | 2,530 | 0.04% |
|
2022/08/03 | 2 | 116.50 | 9 | 119.72 | 118.00 | -7 | 2,533 | -0.28% |
|
2022/07/28 | 0 | 0.00 | 4 | 120.88 | 120.00 | -4 | 2,558 | -0.16% |
|
2022/07/22 | 5 | 126.80 | 4 | 124.13 | 123.00 | 1 | 2,550 | 0.04% |
|
2022/07/21 | 0 | 0.00 | 1 | 122.50 | 123.50 | -1 | 2,529 | -0.04% |
|
2022/07/20 | 5 | 119.00 | 5 | 118.60 | 118.50 | 0 | 2,516 | 0.00% |
|
2022/07/19 | 2 | 117.00 | 6 | 117.67 | 117.00 | -4 | 2,521 | -0.16% |
|
2022/07/18 | 5 | 116.80 | 5 | 116.80 | 117.00 | 0 | 2,532 | 0.00% |
|
2022/07/15 | 2 | 116.50 | 6 | 116.08 | 116.50 | -4 | 2,520 | -0.16% |
|
2022/07/14 | 1 | 109.50 | 4 | 113.25 | 114.50 | -3 | 2,528 | -0.12% |
|
2022/07/13 | 0 | 0.00 | 8 | 110.88 | 112.00 | -8 | 2,526 | -0.32% |
|
2022/07/12 | 8.1 | 108.24 | 0 | 0.00 | 105.00 | 8.1 | 2,507 | 0.32% |
|
2022/07/08 | 2 | 116.00 | 3 | 116.83 | 116.50 | -1 | 2,504 | -0.04% |
|
2022/07/07 | 4 | 109.88 | 4 | 111.88 | 113.00 | 0 | 2,501 | 0.00% |
|
2022/07/06 | 6 | 113.17 | 0 | 0.00 | 111.00 | 6 | 2,492 | 0.24% |
|
2022/07/05 | 2 | 114.75 | 2 | 116.25 | 117.00 | 0 | 2,522 | 0.00% |
|
2022/07/04 | 4 | 117.38 | 2 | 119.00 | 116.00 | 2 | 2,521 | 0.08% |
|
2022/07/01 | 7 | 119.50 | 3 | 118.50 | 118.50 | 4 | 2,544 | 0.16% |
|
2022/06/30 | 4 | 125.63 | 4 | 125.63 | 124.50 | 0 | 2,507 | 0.00% |
|
2022/06/29 | 2 | 128.00 | 0 | 0.00 | 129.50 | 2 | 2,531 | 0.08% |
|
2022/06/27 | 0 | 0.00 | 1 | 131.50 | 132.50 | -1 | 2,602 | -0.04% |
|
2022/06/24 | 3 | 127.67 | 0 | 0.00 | 127.00 | 3 | 2,800 | 0.11% |
|
2022/06/23 | 25 | 126.56 | 1 | 128.00 | 128.50 | 24 | 2,824 | 0.85% |
|
2022/06/22 | 2 | 131.75 | 4 | 128.25 | 126.50 | -2 | 2,879 | -0.07% |
|
2022/06/21 | 2 | 131.00 | 1 | 132.50 | 132.50 | 1 | 3,104 | 0.03% |
|
2022/06/16 | 5 | 139.00 | 5 | 146.60 | 137.00 | 0 | 3,329 | 0.00% |
|
2022/06/15 | 2 | 144.75 | 0 | 0.00 | 144.00 | 2 | 3,459 | 0.06% |
|
2022/06/14 | 10 | 148.50 | 10 | 151.75 | 148.00 | 0 | 3,446 | 0.00% |
|
2022/06/13 | 5 | 153.20 | 6 | 152.33 | 151.00 | -1 | 3,319 | -0.03% |
|
2022/06/10 | 6 | 153.67 | 11 | 153.59 | 155.50 | -5 | 3,257 | -0.15% |
|
2022/06/09 | 41 | 152.55 | 44 | 149.97 | 154.00 | -3 | 3,154 | -0.10% |
|
2022/06/08 | 20 | 146.78 | 20 | 149.93 | 147.00 | 0 | 2,917 | 0.00% |
|
2022/05/25 | 0 | 0.00 | 1 | 135.00 | 135.00 | -1 | 2,856 | -0.04% |
|
2022/05/24 | 2 | 135.75 | 0 | 0.00 | 132.00 | 2 | 2,871 | 0.07% |
|
2022/05/20 | 1 | 136.00 | 2 | 136.25 | 136.00 | -1 | 2,868 | -0.03% |
|
2022/05/18 | 4 | 138.00 | 1 | 137.50 | 136.00 | 3 | 2,864 | 0.10% |
|
2022/05/17 | 5 | 136.30 | 5 | 136.70 | 137.00 | 0 | 2,893 | 0.00% |
|
2022/05/16 | 5 | 133.80 | 8 | 134.56 | 134.50 | -3 | 2,851 | -0.11% |
|
2022/05/13 | 0 | 0.00 | 1 | 131.50 | 130.50 | -1 | 2,828 | -0.04% |
|
2022/05/12 | 12 | 130.00 | 4 | 127.00 | 127.00 | 8 | 2,904 | 0.28% |
|
2022/05/10 | 0 | 0.00 | 1 | 131.50 | 133.00 | -1 | 2,888 | -0.03% |
|
2022/05/09 | 1 | 130.00 | 1 | 132.00 | 130.00 | 0 | 2,913 | 0.00% |
|
2022/05/06 | 1 | 129.50 | 0 | 0.00 | 130.50 | 1 | 2,937 | 0.03% |
|
2022/05/03 | 2 | 129.50 | 2 | 130.00 | 130.50 | 0 | 3,013 | 0.00% |
|
2022/04/27 | 0 | 0.00 | 1 | 127.00 | 129.50 | -1 | 3,134 | -0.03% |
|
2022/04/25 | 0 | 0.00 | 1 | 133.00 | 133.00 | -1 | 3,212 | -0.03% |
|
2022/04/22 | 1 | 140.00 | 0 | 0.00 | 140.00 | 1 | 3,217 | 0.03% |
|
2022/04/21 | 0 | 0.00 | 0 | 144.63 | 143.00 | 0 | 3,240 | 0.00% |
|
2022/04/20 | 2 | 146.00 | 2 | 144.50 | 143.50 | 0 | 3,272 | 0.00% |
|
2022/04/19 | 3 | 139.50 | 2 | 141.25 | 140.50 | 1 | 3,278 | 0.03% |
|
2022/04/18 | 0 | 0.00 | 1 | 136.00 | 135.00 | -1 | 3,312 | -0.03% |
|
2022/04/15 | 0 | 0.00 | 2 | 138.75 | 139.00 | -2 | 3,329 | -0.06% |
|
2022/04/14 | 0 | 0.00 | 1 | 143.50 | 143.00 | -1 | 3,345 | -0.03% |
|
2022/04/13 | 1 | 143.00 | 1 | 143.50 | 143.00 | 0 | 3,374 | 0.00% |
|
2022/04/12 | 1 | 143.50 | 0 | 0.00 | 145.00 | 1 | 3,376 | 0.03% |
|
2022/04/08 | 2 | 145.25 | 0 | 0.00 | 146.00 | 2 | 3,416 | 0.06% |
|
2022/04/07 | 43 | 143.63 | 44 | 142.99 | 142.00 | -1 | 3,416 | -0.03% |
|
2022/04/06 | 4 | 149.50 | 3 | 149.50 | 150.50 | 1 | 3,399 | 0.03% |
|
2022/04/01 | 7 | 152.07 | 8 | 152.31 | 153.50 | -1 | 3,399 | -0.03% |
|
2022/03/31 | 2 | 152.25 | 1 | 153.50 | 151.00 | 1 | 3,392 | 0.03% |
|
2022/03/30 | 6 | 154.92 | 4 | 154.63 | 154.00 | 2 | 3,443 | 0.06% |
|
2022/03/29 | 20 | 157.55 | 27 | 157.57 | 154.00 | -7 | 3,660 | -0.19% |
|
2022/03/28 | 5 | 150.30 | 5 | 152.30 | 154.00 | 0 | 3,592 | 0.00% |
|
2022/03/25 | 12 | 152.42 | 8 | 154.44 | 153.00 | 4 | 3,721 | 0.11% |
|
2022/03/24 | 28 | 155.68 | 32 | 155.67 | 155.00 | -4 | 3,706 | -0.11% |
|
2022/03/23 | 24 | 153.23 | 17 | 153.35 | 151.00 | 7 | 3,451 | 0.20% |
|
2022/03/22 | 12 | 151.75 | 6 | 152.33 | 152.50 | 6 | 3,416 | 0.18% |
|
2022/03/21 | 12 | 152.92 | 11 | 151.91 | 150.50 | 1 | 3,354 | 0.03% |
|
2022/03/18 | 32 | 149.84 | 44 | 149.40 | 150.00 | -12 | 3,212 | -0.37% |
|
2022/03/17 | 5 | 143.00 | 2 | 140.00 | 142.50 | 3 | 3,073 | 0.10% |
|
2022/03/16 | 17 | 138.85 | 17 | 137.00 | 137.00 | 0 | 3,082 | 0.00% |
|
2022/03/15 | 1 | 140.50 | 0 | 0.00 | 137.50 | 1 | 3,208 | 0.03% |
|
2022/03/14 | 4 | 141.00 | 3 | 142.00 | 142.00 | 1 | 3,244 | 0.03% |
|
2022/03/11 | 19.1 | 142.39 | 21 | 139.90 | 143.00 | -2 | 3,267 | -0.06% |
|
2022/03/10 | 60 | 138.62 | 61 | 139.05 | 139.00 | -1 | 3,305 | -0.03% |
|
2022/03/08 | 4 | 134.50 | 5 | 134.40 | 131.00 | -1 | 3,398 | -0.03% |
|
2022/03/07 | 2 | 136.25 | 2 | 136.75 | 134.50 | 0 | 3,422 | 0.00% |
|
2022/03/02 | 7 | 141.79 | 3 | 142.83 | 143.50 | 4 | 3,670 | 0.11% |
|
2022/03/01 | 27 | 142.56 | 31 | 142.89 | 142.50 | -4 | 3,734 | -0.11% |
|
2022/02/25 | 1 | 137.00 | 0.1 | 139.48 | 137.00 | 0.9 | 3,802 | 0.02% |
|
2022/02/24 | 2 | 136.75 | 0 | 138.00 | 136.50 | 2 | 4,113 | 0.05% |
|
2022/02/23 | 0.1 | 139.00 | 2 | 141.75 | 143.00 | -1.9 | 4,213 | -0.05% |
|
2022/02/22 | 2 | 138.00 | 1 | 137.00 | 137.50 | 1 | 4,476 | 0.02% |
|
2022/02/21 | 1 | 144.50 | 2 | 142.75 | 142.50 | -1 | 5,395 | -0.02% |
|
2022/02/18 | 1 | 140.00 | 5 | 142.80 | 143.50 | -4 | 5,651 | -0.07% |
|
2022/02/17 | 4 | 144.13 | 3 | 144.50 | 142.00 | 1 | 5,855 | 0.02% |
|
2022/02/16 | 3 | 143.00 | 3 | 143.33 | 142.00 | 0 | 6,088 | 0.00% |
|
2022/02/15 | 10 | 142.35 | 10 | 143.80 | 141.00 | 0 | 6,296 | 0.00% |
|
2022/02/14 | 10 | 144.70 | 13 | 144.85 | 142.00 | -3 | 6,659 | -0.05% |
|
2022/02/10 | 4 | 143.38 | 1 | 142.00 | 142.00 | 3 | 6,930 | 0.04% |
|
2022/02/08 | 7 | 137.86 | 5 | 139.90 | 141.00 | 2 | 7,433 | 0.03% |
|
2022/01/26 | 6 | 135.25 | 6 | 135.58 | 133.00 | 0 | 8,536 | 0.00% |
|
2022/01/25 | 11 | 134.41 | 4 | 135.88 | 132.50 | 7 | 9,069 | 0.08% |
|
2022/01/24 | 0 | 0.00 | 2 | 135.00 | 139.00 | -2 | 9,857 | -0.02% |
|
2022/01/21 | 24 | 140.04 | 22 | 137.20 | 135.50 | 2 | 10,188 | 0.02% |
|
2022/01/20 | 31 | 138.47 | 31 | 137.03 | 138.50 | 0 | 10,525 | 0.00% |
|
2022/01/19 | 14 | 142.75 | 14 | 143.43 | 140.50 | 0 | 11,187 | 0.00% |
|
2022/01/18 | 3 | 140.50 | 0 | 0.00 | 139.00 | 3 | 12,225 | 0.02% |
|
2022/01/17 | 1 | 139.50 | 1 | 140.50 | 141.50 | 0 | 12,796 | 0.00% |
|
2022/01/14 | 2 | 136.25 | 2 | 137.50 | 139.00 | 0 | 12,949 | 0.00% |
|
2022/01/13 | 1 | 138.50 | 1 | 139.00 | 138.50 | 0 | 13,132 | 0.00% |
|
2022/01/10 | 0 | 0.00 | 5 | 146.00 | 148.00 | -5 | 14,204 | -0.04% |
|
2022/01/06 | 4 | 152.38 | 1 | 154.00 | 152.50 | 3 | 14,590 | 0.02% |
|
2022/01/05 | 3 | 154.17 | 1 | 155.50 | 153.50 | 2 | 14,844 | 0.01% |
|
2022/01/04 | 16 | 158.63 | 15 | 159.33 | 157.50 | 1 | 15,286 | 0.01% |
|
2022/01/03 | 11 | 159.18 | 11 | 155.82 | 155.50 | 0 | 15,479 | 0.00% |
|
2021/12/29 | 2 | 156.25 | 1 | 157.50 | 158.00 | 1 | 15,724 | 0.01% |
|
2021/12/28 | 3 | 156.00 | 2 | 156.00 | 154.50 | 1 | 15,849 | 0.01% |
|
2021/12/27 | 9 | 156.00 | 0 | 0.00 | 156.00 | 9 | 15,934 | 0.06% |
|
2021/12/24 | 28 | 157.93 | 26 | 162.75 | 157.50 | 2 | 16,017 | 0.01% |
|
2021/12/23 | 39 | 161.42 | 38 | 166.32 | 160.00 | 1 | 16,008 | 0.01% |
|
2021/12/22 | 6 | 161.75 | 8 | 161.31 | 159.50 | -2 | 15,806 | -0.01% |
|
2021/12/21 | 5 | 154.80 | 7 | 157.57 | 161.50 | -2 | 15,702 | -0.01% |
|
2021/12/20 | 12 | 151.96 | 16 | 153.78 | 154.50 | -4 | 15,588 | -0.03% |
|
2021/12/17 | 1 | 150.00 | 0 | 0.00 | 149.50 | 1 | 15,658 | 0.01% |
|
2021/12/16 | 2 | 153.75 | 2 | 153.75 | 152.50 | 0 | 15,729 | 0.00% |
|
2021/12/15 | 0 | 0.00 | 3 | 150.50 | 153.00 | -3 | 15,769 | -0.02% |
|
2021/12/14 | 6 | 149.58 | 5.1 | 149.02 | 149.00 | 0.9 | 15,931 | 0.01% |
|
2021/12/13 | 1 | 151.50 | 1 | 154.00 | 154.00 | 0 | 16,168 | 0.00% |
|
2021/12/10 | 5 | 152.10 | 2 | 154.00 | 151.00 | 3 | 16,481 | 0.02% |
|
2021/12/09 | 2 | 156.25 | 1 | 155.50 | 154.00 | 1 | 16,917 | 0.01% |
|
2021/12/08 | 1 | 152.50 | 1 | 155.00 | 152.00 | 0 | 17,128 | 0.00% |
|
2021/12/07 | 5 | 151.10 | 5 | 150.50 | 150.50 | 0 | 17,604 | 0.00% |
|
2021/12/06 | 2 | 147.50 | 2 | 148.00 | 155.00 | 0 | 18,020 | 0.00% |
|
2021/12/03 | 16 | 153.38 | 14 | 151.93 | 151.50 | 2 | 18,178 | 0.01% |
|
2021/12/02 | 1 | 158.00 | 2 | 156.25 | 149.50 | -1 | 18,368 | -0.01% |
|
2021/12/01 | 7 | 160.00 | 3 | 157.50 | 160.00 | 4 | 18,554 | 0.02% |
|
2021/11/30 | 14 | 159.18 | 10 | 160.80 | 158.50 | 4 | 18,712 | 0.02% |
|
2021/11/29 | 11 | 149.91 | 10 | 150.25 | 160.00 | 1 | 19,027 | 0.01% |
|
2021/11/26 | 11 | 156.95 | 11 | 157.73 | 156.50 | 0 | 19,185 | 0.00% |
|
2021/11/25 | 3 | 162.17 | 7 | 163.50 | 162.00 | -4 | 19,717 | -0.02% |
|
2021/11/24 | 4 | 160.50 | 3 | 159.67 | 162.00 | 1 | 20,023 | 0.01% |
|
2021/11/23 | 64 | 164.86 | 62.7 | 167.24 | 163.00 | 1.3 | 20,494 | 0.01% |
|
2021/11/22 | 29 | 163.81 | 24.2 | 165.97 | 162.00 | 4.8 | 21,387 | 0.02% |
|
2021/11/19 | 49.1 | 168.79 | 42 | 172.31 | 166.50 | 7.1 | 22,096 | 0.03% |
|
2021/11/18 | 61.1 | 174.14 | 70 | 176.15 | 171.00 | -8.9 | 22,826 | -0.04% |
|
2021/11/17 | 34 | 170.94 | 33 | 173.14 | 168.00 | 1 | 23,240 | 0.00% |
|
2021/11/16 | 15.7 | 168.50 | 19 | 168.03 | 167.00 | -3.3 | 25,058 | -0.01% |
|
2021/11/15 | 32 | 163.30 | 26 | 164.15 | 170.00 | 6 | 26,297 | 0.02% |
|
2021/11/12 | 20 | 164.78 | 50 | 167.95 | 164.00 | -30 | 27,287 | -0.11% |
|
2021/11/11 | 33.1 | 167.80 | 104.3 | 166.47 | 168.00 | -71.2 | 28,666 | -0.25% |
大賣/
|
2021/11/10 | 4.2 | 152.76 | 2 | 161.00 | 163.00 | 2.2 | 29,077 | 0.01% |
|
2021/11/09 | 29 | 161.72 | 29 | 160.62 | 160.00 | 0 | 29,913 | 0.00% |
|
2021/11/08 | 41 | 158.01 | 46 | 160.62 | 158.00 | -5 | 30,241 | -0.02% |
|
2021/11/05 | 53.1 | 166.13 | 53 | 164.48 | 166.00 | 0.1 | 30,454 | 0.00% |
|
2021/11/04 | 78 | 165.02 | 41 | 167.05 | 163.50 | 37 | 30,468 | 0.12% |
|
2021/11/03 | 37 | 171.96 | 80 | 171.03 | 175.50 | -43 | 30,128 | -0.14% |
|
2021/11/02 | 168 | 166.25 | 48 | 170.02 | 168.00 | 120 | 29,651 | 0.40% |
大買/鉅額交易
|
2021/11/01 | 105 | 176.90 | 108 | 177.13 | 177.50 | -3 | 29,242 | -0.01% |
大買/大賣/
|
2021/10/29 | 22 | 166.16 | 25.1 | 167.97 | 170.50 | -3.1 | 28,435 | -0.01% |
|
2021/10/28 | 26 | 150.52 | 25 | 150.30 | 155.00 | 1 | 28,089 | 0.00% |
|
2021/10/27 | 98 | 148.73 | 103 | 148.24 | 149.00 | -5 | 27,771 | -0.02% |
大賣/
|
2021/10/26 | 163 | 152.17 | 199 | 151.43 | 144.00 | -36 | 27,103 | -0.13% |
大買/大賣/
|
2021/10/25 | 53 | 141.10 | 49.1 | 138.83 | 142.00 | 3.9 | 26,005 | 0.01% |
|
2021/10/22 | 36 | 127.47 | 39 | 128.01 | 129.50 | -3 | 25,491 | -0.01% |
|
2021/10/21 | 20 | 128.20 | 22 | 128.64 | 127.50 | -2 | 25,389 | -0.01% |
|
2021/10/20 | 74 | 129.05 | 73 | 128.96 | 129.50 | 1 | 25,216 | 0.00% |
|
2021/10/19 | 70 | 129.09 | 70 | 129.37 | 125.00 | 0 | 24,956 | 0.00% |
|
2021/10/18 | 45 | 122.27 | 60 | 123.19 | 123.00 | -15 | 24,512 | -0.06% |
|
2021/10/15 | 44 | 121.47 | 25.1 | 120.02 | 125.00 | 18.9 | 24,583 | 0.08% |
|
2021/10/14 | 32 | 115.48 | 30 | 120.07 | 115.50 | 2 | 24,365 | 0.01% |
|
2021/10/13 | 52 | 120.37 | 52 | 121.15 | 119.00 | 0 | 24,276 | 0.00% |
|
2021/10/12 | 169 | 122.66 | 175.2 | 122.63 | 121.00 | -6.2 | 24,078 | -0.03% |
大買/大賣/
|
2021/10/08 | 20 | 117.43 | 18 | 117.28 | 118.50 | 2 | 23,776 | 0.01% |
|
2021/10/07 | 3 | 116.50 | 2 | 116.50 | 116.50 | 1 | 23,711 | 0.00% |
|
2021/10/06 | 15 | 110.33 | 15 | 114.00 | 109.00 | 0 | 23,961 | 0.00% |
|
2021/10/05 | 9 | 102.67 | 2 | 108.50 | 113.00 | 7 | 24,012 | 0.03% |
|
2021/10/04 | 2 | 108.50 | 5 | 107.40 | 106.50 | -3 | 23,896 | -0.01% |
|
2021/10/01 | 0.1 | 107.50 | 16 | 107.53 | 107.00 | -16 | 23,844 | -0.07% |
|
2021/09/30 | 10 | 114.00 | 14 | 111.21 | 115.50 | -4 | 23,825 | -0.02% |
|
2021/09/29 | 3.1 | 114.28 | 11 | 112.45 | 110.50 | -8 | 23,918 | -0.03% |
|
2021/09/28 | 10 | 115.55 | 10 | 116.40 | 115.00 | 0 | 24,039 | 0.00% |
|
2021/09/27 | 2 | 116.25 | 0 | 0.00 | 116.50 | 2 | 24,139 | 0.01% |
|
2021/09/24 | 12 | 117.00 | 2 | 118.50 | 116.00 | 10 | 24,154 | 0.04% |
|
2021/09/23 | 6 | 114.00 | 5.1 | 114.51 | 114.50 | 1 | 24,112 | 0.00% |
|
2021/09/22 | 1.1 | 113.09 | 0 | 0.00 | 114.00 | 1.1 | 24,207 | 0.00% |
|
2021/09/17 | 63.1 | 115.35 | 64.1 | 115.71 | 117.50 | -1 | 24,244 | 0.00% |
|
2021/09/16 | 49 | 115.89 | 42 | 119.54 | 115.50 | 7 | 24,252 | 0.03% |
|
2021/09/15 | 92 | 121.70 | 93 | 123.56 | 120.00 | -1 | 24,045 | 0.00% |
|
2021/09/14 | 327.1 | 128.82 | 328.2 | 130.22 | 123.50 | -1.1 | 23,711 | 0.00% |
大買/大賣/
|
2021/09/13 | 32 | 127.63 | 30 | 125.53 | 128.00 | 2 | 23,228 | 0.01% |
|
2021/09/10 | 288 | 128.16 | 290.3 | 128.56 | 124.00 | -2.3 | 22,876 | -0.01% |
大買/大賣/
|
2021/09/09 | 16 | 126.66 | 9.2 | 127.61 | 127.00 | 6.8 | 22,349 | 0.03% |
|
2021/09/08 | 18.2 | 117.78 | 14.2 | 118.79 | 120.00 | 4 | 21,879 | 0.02% |
|
2021/09/07 | 62.2 | 113.88 | 66 | 114.23 | 117.50 | -3.8 | 21,629 | -0.02% |
|
2021/09/06 | 126.1 | 123.68 | 122.3 | 123.81 | 122.50 | 3.8 | 21,337 | 0.02% |
大買/大賣/
|
2021/09/03 | 18.2 | 123.73 | 17.2 | 124.30 | 120.50 | 1 | 21,033 | 0.00% |
|
2021/09/02 | 249 | 121.96 | 259.1 | 122.36 | 125.50 | -10.1 | 20,815 | -0.05% |
大買/大賣/
|
2021/09/01 | 27 | 124.54 | 28 | 128.55 | 124.00 | -1 | 20,384 | 0.00% |
|
2021/08/31 | 433.1 | 129.15 | 424 | 129.34 | 128.50 | 9.1 | 20,110 | 0.05% |
大買/大賣/
|
2021/08/30 | 45 | 126.69 | 41 | 127.18 | 125.50 | 4 | 19,491 | 0.02% |
|
2021/08/27 | 495 | 125.26 | 493 | 125.79 | 125.50 | 2 | 19,100 | 0.01% |
大買/大賣/
|
2021/08/26 | 490 | 127.64 | 499 | 128.22 | 123.50 | -9 | 18,508 | -0.05% |
大買/大賣/
|
2021/08/25 | 112 | 126.44 | 87 | 127.42 | 122.50 | 25 | 17,320 | 0.14% |
大買/
|
2021/08/24 | 68 | 136.24 | 66 | 135.77 | 136.00 | 2 | 16,486 | 0.01% |
|
2021/08/23 | 476 | 131.90 | 465 | 132.14 | 134.00 | 11 | 15,481 | 0.07% |
大買/大賣/
|
2021/08/20 | 465 | 130.92 | 464 | 132.96 | 126.50 | 1 | 14,133 | 0.01% |
大買/大賣/
|
2021/08/19 | 311 | 123.00 | 340 | 121.79 | 127.50 | -29 | 12,029 | -0.24% |
大買/大賣/
|
2021/08/18 | 165 | 108.53 | 176 | 107.63 | 116.00 | -11 | 10,573 | -0.10% |
大買/大賣/
|
2021/08/17 | 251 | 106.98 | 204.1 | 106.78 | 105.50 | 47 | 9,293 | 0.51% |
大買/大賣/
|
2021/08/16 | 92 | 96.51 | 79 | 96.90 | 104.00 | 13 | 7,692 | 0.17% |
|
2021/08/13 | 312 | 97.98 | 285 | 98.30 | 94.70 | 27 | 6,891 | 0.39% |
大買/大賣/
|
2021/08/12 | 52 | 92.72 | 153 | 90.61 | 96.00 | -101 | 5,823 | -1.73% |
大賣/鉅額交易
|
2021/08/11 | 17 | 89.46 | 4 | 92.03 | 87.30 | 13 | 5,351 | 0.24% |
|
2021/08/10 | 2 | 94.45 | 10 | 95.30 | 95.90 | -8 | 4,894 | -0.16% |
|
2021/08/09 | 6 | 88.72 | 9 | 89.32 | 87.20 | -3 | 4,566 | -0.07% |
|
2021/08/06 | 12 | 89.38 | 9 | 89.81 | 88.30 | 3 | 4,453 | 0.07% |
|
2021/08/05 | 13 | 87.04 | 8 | 87.48 | 86.70 | 5 | 4,236 | 0.12% |
|
2021/08/03 | 1 | 85.00 | 0.1 | 83.00 | 83.60 | 1 | 4,069 | 0.02% |
|
2021/08/02 | 9 | 82.86 | 8 | 84.44 | 84.20 | 1 | 4,046 | 0.02% |
|
2021/07/30 | 1 | 80.30 | 0 | 0.00 | 80.00 | 1 | 3,957 | 0.03% |
|
2021/07/29 | 12 | 81.58 | 12 | 82.30 | 82.30 | 0 | 3,932 | 0.00% |
|
2021/07/27 | 8 | 85.98 | 4 | 83.45 | 83.00 | 4 | 3,846 | 0.10% |
|
2021/07/26 | 1 | 88.20 | 2 | 89.85 | 88.20 | -1 | 3,791 | -0.03% |
|
2021/07/23 | 3 | 91.63 | 12 | 90.44 | 87.70 | -9 | 3,755 | -0.24% |
|
2021/07/22 | 21 | 96.43 | 19 | 95.52 | 92.80 | 2 | 3,660 | 0.05% |
|
2021/07/21 | 30.1 | 93.75 | 25 | 93.82 | 95.50 | 5.1 | 3,521 | 0.14% |
|
2021/07/20 | 4 | 88.05 | 4 | 88.43 | 88.20 | 0 | 3,245 | 0.00% |
|
2021/07/19 | 7 | 89.16 | 7 | 88.50 | 87.50 | 0 | 3,201 | 0.00% |
|
2021/07/15 | 3 | 86.47 | 4.1 | 88.10 | 88.80 | -1.1 | 3,098 | -0.04% |
|
2021/07/14 | 3 | 88.03 | 15 | 85.69 | 85.40 | -12 | 2,954 | -0.41% |
|
2021/07/13 | 25 | 89.95 | 18 | 89.40 | 89.40 | 7 | 2,791 | 0.25% |
|
2021/07/12 | 8 | 81.56 | 14 | 81.19 | 83.70 | -6 | 2,488 | -0.24% |
|
2021/07/09 | 2 | 77.05 | 1 | 76.50 | 76.10 | 1 | 2,315 | 0.04% |
|
2021/07/08 | 11 | 77.83 | 2 | 77.85 | 77.40 | 9 | 2,424 | 0.37% |
|
2021/07/07 | 4 | 79.53 | 8 | 78.46 | 77.60 | -4 | 2,645 | -0.15% |
|
2021/07/06 | 4 | 77.58 | 3 | 78.03 | 78.70 | 1 | 2,614 | 0.04% |
|
2021/07/05 | 7 | 79.50 | 0 | 0.00 | 81.10 | 7 | 2,592 | 0.27% |
|
2021/07/02 | 4 | 74.80 | 8 | 74.94 | 73.80 | -4 | 2,393 | -0.17% |
|
2021/07/01 | 4 | 73.43 | 4 | 73.13 | 70.10 | 0 | 2,246 | 0.00% |
|
2021/06/30 | 1 | 72.30 | 8 | 74.98 | 73.00 | -7 | 2,176 | -0.32% |
|
2021/06/29 | 15 | 74.53 | 12.5 | 74.54 | 74.40 | 2.5 | 2,087 | 0.12% |
|
2021/06/28 | 8 | 70.35 | 0 | 0.00 | 69.60 | 8 | 1,909 | 0.42% |
|
2021/06/25 | 2.1 | 67.89 | 8 | 72.60 | 72.60 | -5.9 | 1,780 | -0.33% |
|
2021/06/24 | 9 | 66.16 | 6 | 65.95 | 66.00 | 3 | 1,587 | 0.19% |
|
2021/06/08 | 0 | 0.00 | 5 | 61.60 | 61.80 | -5 | 1,537 | -0.33% |
|
2021/06/03 | 1 | 62.00 | 1 | 62.60 | 62.00 | 0 | 1,543 | 0.00% |
|
2021/06/02 | 6 | 64.70 | 3 | 62.77 | 62.90 | 3 | 1,539 | 0.19% |
|
2021/05/26 | 0 | 0.00 | 3 | 59.00 | 58.70 | -3 | 1,566 | -0.19% |
|
2021/05/25 | 1 | 58.70 | 2 | 58.80 | 58.80 | -1 | 1,570 | -0.06% |
|
2021/05/24 | 2 | 58.20 | 0 | 0.00 | 58.00 | 2 | 1,570 | 0.13% |
|
2021/05/21 | 2 | 56.40 | 2 | 57.00 | 56.90 | 0 | 1,573 | 0.00% |
|
2021/05/20 | 1 | 56.60 | 0 | 0.00 | 54.90 | 1 | 1,586 | 0.06% |
|
2021/05/18 | 3 | 55.60 | 0 | 0.00 | 55.60 | 3 | 1,607 | 0.19% |
|
2021/05/04 | 1 | 62.40 | 1 | 60.10 | 62.90 | 0 | 1,548 | 0.00% |
|
2021/04/28 | 0 | 0.00 | 9 | 71.89 | 71.80 | -9 | 1,493 | -0.60% |
|
2021/04/27 | 0 | 72.00 | 0 | 0.00 | 70.10 | 0 | 1,478 | 0.00% |
|
2021/04/23 | 1 | 70.00 | 0 | 0.00 | 69.30 | 1 | 1,447 | 0.07% |
|
2021/04/22 | 10 | 73.50 | 2 | 73.50 | 71.00 | 8 | 1,436 | 0.56% |
|
2021/04/21 | 0 | 71.50 | 0 | 0.00 | 70.60 | 0 | 1,387 | 0.00% |
|
2021/04/20 | 5 | 73.28 | 6 | 72.33 | 72.20 | -1 | 1,373 | -0.07% |
|
2021/04/16 | 8 | 77.01 | 13 | 75.92 | 75.00 | -5 | 1,339 | -0.37% |
|
2021/04/15 | 2 | 75.55 | 1 | 75.30 | 75.40 | 1 | 1,333 | 0.08% |
|
2021/04/14 | 5.1 | 74.25 | 4.1 | 72.92 | 76.00 | 1 | 1,298 | 0.08% |
|
2021/04/13 | 83.1 | 76.12 | 79.1 | 78.65 | 72.60 | 4 | 1,169 | 0.34% |
|
2021/04/12 | 3 | 77.00 | 4 | 77.00 | 77.00 | -1 | 906 | -0.11% |
|
2021/04/09 | 4 | 69.20 | 4 | 67.40 | 70.00 | 0 | 871 | 0.00% |
|
2021/04/08 | 1 | 63.60 | 0 | 0.00 | 63.70 | 1 | 744 | 0.13% |
|
2021/03/18 | 0 | 65.00 | 1 | 65.60 | 65.40 | -1 | 1,234 | -0.08% |
|
2021/03/15 | 0 | 65.80 | 0 | 0.00 | 64.40 | 0 | 1,233 | 0.00% |
|
2021/03/12 | 1 | 65.00 | 0 | 0.00 | 64.30 | 1 | 1,233 | 0.08% |
|
2021/03/10 | 0 | 0.00 | 1 | 63.80 | 63.80 | -1 | 1,239 | -0.08% |
|
2021/03/04 | 0 | 64.80 | 0 | 0.00 | 65.00 | 0 | 1,254 | 0.00% |
|
2021/03/02 | 1 | 69.00 | 1 | 66.50 | 64.50 | 0 | 1,318 | 0.00% |
|
2021/02/26 | 5 | 66.66 | 6 | 66.13 | 67.10 | -1 | 1,315 | -0.08% |
|
2021/02/24 | 1 | 65.00 | 0 | 0.00 | 63.70 | 1 | 1,272 | 0.08% |
|
2021/02/23 | 1 | 65.40 | 0 | 0.00 | 64.70 | 1 | 1,267 | 0.08% |
|
2021/02/22 | 0 | 0.00 | 1 | 65.80 | 65.70 | -1 | 1,261 | -0.08% |
|
2021/02/19 | 1 | 64.70 | 0 | 0.00 | 64.50 | 1 | 1,251 | 0.08% |
|
2021/02/17 | 0 | 0.00 | 1 | 61.20 | 61.20 | -1 | 1,225 | -0.08% |
|
2021/02/03 | 1 | 61.80 | 0 | 0.00 | 60.90 | 1 | 1,218 | 0.08% |
|
2021/02/02 | 0 | 0.00 | 1 | 58.60 | 60.50 | -1 | 1,209 | -0.08% |
|
2021/02/01 | 1 | 57.90 | 0.5 | 59.06 | 58.40 | 0.5 | 1,207 | 0.04% |
|
2021/01/28 | 1 | 60.50 | 0 | 0.00 | 60.50 | 1 | 1,199 | 0.08% |
|
2021/01/21 | 0 | 0.00 | 1 | 61.10 | 61.00 | -1 | 1,183 | -0.08% |
|
2021/01/19 | 0 | 0.00 | 0.1 | 65.00 | 65.00 | -0.1 | 1,165 | -0.01% |
|
2021/01/15 | 0 | 66.90 | 0 | 0.00 | 64.50 | 0 | 1,151 | 0.00% |
|
2021/01/14 | 1 | 65.80 | 0 | 0.00 | 66.80 | 1 | 1,137 | 0.09% |
|
2021/01/12 | 1 | 66.30 | 0 | 0.00 | 65.10 | 1 | 1,122 | 0.09% |
|
2021/01/08 | 8 | 70.28 | 10 | 69.71 | 67.60 | -2 | 1,086 | -0.18% |
|
2021/01/04 | 1 | 69.80 | 1 | 69.50 | 69.00 | 0 | 995 | 0.00% |
|
2020/12/30 | 17 | 69.84 | 17 | 69.10 | 67.70 | 0 | 937 | 0.00% |
|
2020/12/29 | 1 | 70.10 | 1 | 69.60 | 67.50 | 0 | 894 | 0.00% |
|
2020/12/28 | 43.1 | 70.81 | 43 | 71.44 | 72.30 | 0.1 | 828 | 0.02% |
|
2020/12/25 | 59 | 66.46 | 58 | 66.39 | 67.80 | 1 | 575 | 0.17% |
|
2020/12/08 | 0 | 0.00 | 1 | 62.70 | 62.50 | -1 | 537 | -0.19% |
|
2020/12/04 | 2 | 63.95 | 1 | 63.50 | 63.70 | 1 | 546 | 0.18% |
|
2020/12/02 | 1 | 63.10 | 1 | 63.20 | 63.10 | 0 | 597 | 0.00% |
|
2020/11/26 | 32 | 64.88 | 32 | 65.22 | 64.00 | 0 | 772 | 0.00% |
|
2020/11/10 | 0 | 0.00 | 2 | 58.60 | 58.10 | -2 | 788 | -0.25% |
|
2020/10/23 | 2 | 58.00 | 0 | 0.00 | 57.80 | 2 | 834 | 0.24% |
|
2020/10/19 | 0 | 0.00 | 2 | 58.50 | 58.40 | -2 | 933 | -0.21% |
|
2020/10/14 | 2 | 57.80 | 0 | 0.00 | 58.20 | 2 | 963 | 0.21% |
|
2020/09/25 | 2 | 60.10 | 4 | 59.25 | 59.10 | -2 | 1,377 | -0.15% |
|
2020/09/24 | 1 | 63.20 | 1 | 63.10 | 62.20 | 0 | 1,383 | 0.00% |
|
2020/09/23 | 0 | 0.00 | 1 | 65.70 | 65.00 | -1 | 1,395 | -0.07% |
|
2020/09/22 | 0 | 0.00 | 2 | 66.10 | 66.50 | -2 | 1,392 | -0.14% |
|
2020/09/21 | 5 | 69.78 | 6 | 69.28 | 68.20 | -1 | 1,377 | -0.07% |
|
2020/09/18 | 5 | 67.96 | 0 | 0.00 | 68.00 | 5 | 1,324 | 0.38% |
|
2020/09/16 | 0 | 0.00 | 2 | 65.50 | 65.50 | -2 | 1,301 | -0.15% |
|
2020/09/15 | 2 | 66.70 | 0 | 0.00 | 66.20 | 2 | 1,296 | 0.15% |
|
2020/09/09 | 0 | 0.00 | 1 | 65.50 | 66.50 | -1 | 1,266 | -0.08% |
|
2020/09/08 | 3 | 67.37 | 4 | 67.20 | 66.10 | -1 | 1,262 | -0.08% |
|
2020/09/07 | 2 | 68.35 | 1 | 69.70 | 67.00 | 1 | 1,255 | 0.08% |
|
2020/09/03 | 9 | 68.30 | 10 | 68.63 | 68.30 | -1 | 1,212 | -0.08% |
|
2020/09/02 | 9 | 67.23 | 6 | 68.60 | 66.80 | 3 | 1,225 | 0.24% |
|
2020/09/01 | 5 | 70.32 | 8 | 70.16 | 67.60 | -3 | 1,207 | -0.25% |
|
2020/08/31 | 2 | 63.60 | 2 | 63.90 | 67.40 | 0 | 1,085 | 0.00% |
|
2020/08/28 | 1 | 61.20 | 1.6 | 61.27 | 61.30 | -0.6 | 1,102 | -0.06% |
|
2020/08/27 | 118 | 62.31 | 117 | 62.44 | 60.90 | 1 | 1,118 | 0.09% |
大買/大賣/
|
2020/08/24 | 0 | 0.00 | 2 | 61.00 | 60.60 | -2 | 1,105 | -0.18% |
|
2020/08/20 | 1 | 58.70 | 0 | 0.00 | 59.00 | 1 | 1,102 | 0.09% |
|
2020/08/18 | 0 | 0.00 | 2 | 64.20 | 63.50 | -2 | 1,091 | -0.18% |
|
2020/08/17 | 1 | 63.90 | 0 | 0.00 | 63.10 | 1 | 1,088 | 0.09% |
|
2020/08/14 | 0 | 0.00 | 2 | 63.00 | 63.80 | -2 | 1,084 | -0.18% |
|
2020/08/12 | 1 | 61.80 | 10 | 61.20 | 61.20 | -9 | 1,074 | -0.84% |
|
2020/08/11 | 1 | 62.60 | 0 | 0.00 | 63.00 | 1 | 1,070 | 0.09% |
|
2020/08/10 | 0 | 0.00 | 1 | 64.50 | 64.20 | -1 | 1,065 | -0.09% |
|
2020/08/06 | 0 | 0.00 | 2 | 66.15 | 65.60 | -2 | 1,056 | -0.19% |
|
2020/08/05 | 1 | 66.70 | 0 | 0.00 | 67.00 | 1 | 1,053 | 0.09% |
|
2020/07/28 | 0 | 0.00 | 2 | 65.10 | 63.80 | -2 | 1,048 | -0.19% |
|
2020/07/27 | 10 | 67.00 | 0 | 0.00 | 65.70 | 10 | 1,055 | 0.95% |
|
2020/07/24 | 4 | 67.70 | 0 | 0.00 | 67.00 | 4 | 1,076 | 0.37% |
|
2020/07/23 | 3 | 69.47 | 1 | 68.60 | 69.30 | 2 | 1,074 | 0.19% |
|
2020/07/20 | 0 | 0.00 | 1 | 64.70 | 64.80 | -1 | 994 | -0.10% |
|
2020/07/17 | 1 | 69.00 | 0 | 0.00 | 66.40 | 1 | 986 | 0.10% |
|
2020/07/09 | 20 | 67.72 | 17 | 69.48 | 66.60 | 3 | 893 | 0.34% |
|
2020/07/08 | 30 | 68.66 | 32 | 67.16 | 69.00 | -2 | 829 | -0.24% |
|
2020/07/07 | 2 | 64.30 | 0 | 0.00 | 65.70 | 2 | 670 | 0.30% |
|
2020/07/02 | 2 | 60.05 | 2 | 60.40 | 59.60 | 0 | 597 | 0.00% |
|
2020/06/19 | 0 | 0.00 | 1 | 57.30 | 56.80 | -1 | 606 | -0.16% |
|
2020/06/18 | 1 | 56.80 | 4 | 57.10 | 57.00 | -3 | 608 | -0.49% |
|
2020/06/15 | 1 | 57.40 | 1 | 57.80 | 56.60 | 0 | 624 | 0.00% |
|
2020/06/11 | 2 | 61.75 | 2 | 59.55 | 58.00 | 0 | 631 | 0.00% |
|
2020/06/09 | 8 | 61.16 | 9 | 60.12 | 59.00 | -1 | 618 | -0.16% |
|
2020/06/04 | 9 | 60.29 | 8 | 60.15 | 59.40 | 1 | 586 | 0.17% |
|
2020/06/02 | 1 | 52.00 | 2 | 52.65 | 52.30 | -1 | 511 | -0.20% |
|
2020/06/01 | 0 | 0.00 | 1 | 51.10 | 51.50 | -1 | 506 | -0.20% |
|
2020/05/18 | 0 | 0.00 | 1 | 50.40 | 50.50 | -1 | 513 | -0.19% |
|
2020/05/13 | 0 | 0.00 | 20 | 53.25 | 53.90 | -20 | 505 | -3.96% |
|
2020/05/12 | 0 | 0.00 | 1 | 54.00 | 54.20 | -1 | 507 | -0.20% |
|
2020/05/05 | 1 | 54.00 | 0 | 0.00 | 54.00 | 1 | 503 | 0.20% |
|
2020/04/30 | 20 | 55.87 | 1 | 55.70 | 55.60 | 19 | 506 | 3.75% |
|
2020/04/28 | 1 | 51.60 | 0 | 0.00 | 51.00 | 1 | 470 | 0.21% |
|
2020/04/27 | 0 | 48.40 | 0 | 0.00 | 47.80 | 0 | 463 | 0.00% |
|
2020/04/23 | 0 | 0.00 | 1 | 47.30 | 47.15 | -1 | 465 | -0.21% |
|
2020/04/22 | 0 | 48.80 | 0 | 0.00 | 46.55 | 0 | 465 | 0.00% |
|
2020/04/21 | 0 | 45.70 | 1 | 46.05 | 45.70 | -1 | 463 | -0.22% |
|
2020/04/16 | 3 | 48.13 | 0 | 0.00 | 48.70 | 3 | 463 | 0.65% |
|
2020/04/15 | 3 | 48.70 | 0 | 0.00 | 48.50 | 3 | 459 | 0.65% |
|
2020/04/14 | 1 | 45.80 | 1 | 46.35 | 46.90 | 0 | 448 | 0.00% |
|
2020/04/10 | 12 | 44.93 | 0 | 0.00 | 45.00 | 12 | 442 | 2.71% |
|
2020/04/09 | 0 | 0.00 | 1 | 44.65 | 44.85 | -1 | 444 | -0.23% |
|
2020/04/08 | 1 | 42.90 | 0 | 0.00 | 44.60 | 1 | 437 | 0.23% |
|
2020/04/07 | 18 | 41.69 | 0 | 0.00 | 42.15 | 18 | 436 | 4.13% |
|
2020/03/31 | 0 | 0.00 | 1 | 40.30 | 39.35 | -1 | 451 | -0.22% |
|
2020/03/25 | 0 | 0.00 | 1 | 38.20 | 38.20 | -1 | 472 | -0.21% |
|
2020/03/24 | 0 | 0.00 | 2 | 33.85 | 34.75 | -2 | 463 | -0.43% |
|
2020/03/18 | 1 | 35.70 | 0 | 0.00 | 35.00 | 1 | 441 | 0.23% |
|
2020/03/12 | 2 | 44.78 | 2 | 44.98 | 44.55 | 0 | 404 | 0.00% |
|
2020/02/27 | 2 | 61.10 | 0 | 0.00 | 60.80 | 2 | 369 | 0.54% |
|
2020/02/25 | 0 | 0.00 | 1 | 62.00 | 62.40 | -1 | 369 | -0.27% |
|
2020/02/20 | 1 | 63.40 | 2 | 64.25 | 63.40 | -1 | 376 | -0.27% |
|
2020/02/13 | 1 | 63.90 | 0 | 0.00 | 63.20 | 1 | 371 | 0.27% |
|
2020/02/11 | 1 | 63.60 | 0 | 0.00 | 63.90 | 1 | 372 | 0.27% |
|
2020/02/05 | 1 | 64.80 | 1 | 65.20 | 64.80 | 0 | 372 | 0.00% |
|
2020/02/03 | 0 | 0.00 | 1 | 60.10 | 60.90 | -1 | 364 | -0.27% |
|
2020/01/15 | 1 | 70.40 | 1 | 70.00 | 69.50 | 0 | 412 | 0.00% |
|
2020/01/13 | 0 | 0.00 | 3 | 68.10 | 68.00 | -3 | 399 | -0.75% |
|
2020/01/07 | 0 | 0.00 | 1 | 68.60 | 68.80 | -1 | 402 | -0.25% |
|
2020/01/02 | 1 | 69.60 | 0 | 0.00 | 69.50 | 1 | 393 | 0.25% |
|
2019/12/25 | 4 | 69.53 | 4 | 70.53 | 70.00 | 0 | 378 | 0.00% |
|
2019/12/24 | 0 | 0.00 | 1 | 67.50 | 67.10 | -1 | 335 | -0.30% |
|
2019/12/19 | 1 | 67.70 | 0 | 0.00 | 66.70 | 1 | 340 | 0.29% |
|
2019/12/17 | 0 | 0.00 | 2 | 67.30 | 67.50 | -2 | 354 | -0.56% |
|
2019/12/10 | 0 | 0.00 | 1 | 67.50 | 66.80 | -1 | 374 | -0.27% |
|
2019/12/05 | 2 | 66.75 | 1 | 66.90 | 66.60 | 1 | 380 | 0.26% |
|
2019/12/04 | 1 | 67.70 | 0 | 0.00 | 67.60 | 1 | 379 | 0.26% |
|
2019/12/03 | 1 | 68.30 | 0 | 0.00 | 68.00 | 1 | 383 | 0.26% |
|
2019/12/02 | 0 | 0.00 | 1 | 69.00 | 68.40 | -1 | 383 | -0.26% |
|
2019/11/29 | 1 | 67.60 | 1 | 67.70 | 67.40 | 0 | 385 | 0.00% |
|
2019/11/28 | 0 | 0.00 | 1 | 67.20 | 66.80 | -1 | 385 | -0.26% |
|
2019/11/27 | 1 | 66.50 | 0 | 0.00 | 66.70 | 1 | 387 | 0.26% |
|
2019/11/25 | 0 | 0.00 | 3 | 66.97 | 66.50 | -3 | 406 | -0.74% |
|
2019/11/22 | 1 | 66.10 | 0 | 0.00 | 66.10 | 1 | 411 | 0.24% |
|
2019/11/21 | 1 | 65.80 | 1 | 66.50 | 66.90 | 0 | 410 | 0.00% |
|
2019/11/20 | 1 | 66.20 | 0 | 0.00 | 66.10 | 1 | 415 | 0.24% |
|
2019/11/19 | 1 | 67.40 | 0 | 0.00 | 67.00 | 1 | 419 | 0.24% |
|
2019/11/18 | 1 | 68.70 | 0 | 0.00 | 68.50 | 1 | 424 | 0.24% |
|
2019/11/11 | 0 | 0.00 | 2 | 70.50 | 69.10 | -2 | 434 | -0.46% |
|
2019/11/08 | 1 | 70.90 | 0 | 0.00 | 70.50 | 1 | 431 | 0.23% |
|
2019/11/05 | 0 | 0.00 | 1 | 72.60 | 72.30 | -1 | 426 | -0.23% |
|
2019/11/01 | 1 | 72.00 | 0 | 0.00 | 72.00 | 1 | 432 | 0.23% |
|
2019/10/31 | 0 | 0.00 | 5 | 73.70 | 72.00 | -5 | 441 | -1.13% |
|
2019/10/30 | 0 | 0.00 | 3 | 72.60 | 73.70 | -3 | 440 | -0.68% |
|
2019/10/24 | 11 | 74.06 | 3 | 74.30 | 73.40 | 8 | 501 | 1.59% |
|
2019/10/03 | 0 | 0.00 | 1 | 73.50 | 72.70 | -1 | 446 | -0.22% |
|
2019/09/17 | 0 | 0.00 | 1 | 73.50 | 73.20 | -1 | 508 | -0.20% |
|
2019/09/16 | 1 | 72.60 | 0 | 0.00 | 72.50 | 1 | 505 | 0.20% |
|
2019/09/11 | 0 | 0.00 | 11 | 72.42 | 72.50 | -11 | 505 | -2.18% |
|
2019/09/09 | 0 | 0.00 | 5 | 72.66 | 72.80 | -5 | 517 | -0.97% |
|
2019/09/05 | 1 | 72.30 | 0 | 0.00 | 72.50 | 1 | 513 | 0.19% |
|
2019/09/03 | 1 | 72.50 | 1 | 72.30 | 72.10 | 0 | 518 | 0.00% |
|
2019/09/02 | 1 | 71.30 | 0 | 0.00 | 71.40 | 1 | 511 | 0.20% |
|
2019/08/28 | 0 | 0.00 | 1 | 73.30 | 71.10 | -1 | 501 | -0.20% |
|
2019/08/23 | 1 | 70.20 | 0 | 0.00 | 70.50 | 1 | 475 | 0.21% |
|
2019/08/21 | 1 | 72.60 | 0 | 0.00 | 72.10 | 1 | 457 | 0.22% |
|
2019/08/16 | 1 | 69.00 | 1 | 71.10 | 71.10 | 0 | 448 | 0.00% |
|
2019/08/12 | 0 | 0.00 | 1 | 69.10 | 68.60 | -1 | 446 | -0.22% |
|
2019/08/07 | 3 | 68.40 | 0 | 0.00 | 67.60 | 3 | 449 | 0.67% |
|
2019/08/02 | 1 | 70.10 | 0 | 0.00 | 71.10 | 1 | 459 | 0.22% |
|
2019/07/31 | 0 | 0.00 | 3 | 75.23 | 74.20 | -3 | 485 | -0.62% |
|
2019/07/30 | 0 | 0.00 | 1 | 72.90 | 73.60 | -1 | 424 | -0.24% |
|
2019/07/29 | 0 | 0.00 | 1 | 72.50 | 72.00 | -1 | 418 | -0.24% |
|
2019/07/26 | 1 | 71.80 | 1 | 71.80 | 72.10 | 0 | 423 | 0.00% |
|
2019/07/25 | 2 | 72.60 | 0 | 0.00 | 72.70 | 2 | 425 | 0.47% |
|
2019/07/24 | 1 | 73.30 | 0 | 0.00 | 73.20 | 1 | 434 | 0.23% |
|
2019/07/23 | 0 | 0.00 | 2 | 73.20 | 73.30 | -2 | 449 | -0.44% |
|
2019/07/19 | 1 | 72.20 | 5 | 72.30 | 72.20 | -4 | 467 | -0.86% |
|
2019/07/17 | 0 | 0.00 | 1 | 73.60 | 72.50 | -1 | 486 | -0.21% |
|
2019/07/16 | 2 | 73.00 | 1 | 73.50 | 73.20 | 1 | 492 | 0.20% |
|
2019/07/15 | 0 | 0.00 | 1 | 72.80 | 72.90 | -1 | 497 | -0.20% |
|
2019/07/12 | 1 | 71.70 | 2 | 72.20 | 71.80 | -1 | 509 | -0.20% |
|
2019/07/11 | 1 | 72.30 | 2 | 71.80 | 71.70 | -1 | 521 | -0.19% |
|
2019/07/10 | 5 | 71.70 | 0 | 0.00 | 72.30 | 5 | 528 | 0.95% |
|
2019/07/09 | 1 | 71.90 | 4 | 72.30 | 71.40 | -3 | 533 | -0.56% |
|
2019/07/08 | 1 | 72.90 | 0 | 0.00 | 72.90 | 1 | 541 | 0.18% |
|
2019/07/05 | 1 | 72.90 | 1 | 73.70 | 73.00 | 0 | 567 | 0.00% |
|
2019/07/04 | 51 | 73.98 | 53 | 75.11 | 73.80 | -2 | 694 | -0.29% |
|
2019/07/03 | 6 | 73.52 | 11 | 74.48 | 73.50 | -5 | 699 | -0.72% |
|
2019/07/02 | 2 | 70.50 | 2 | 69.95 | 70.30 | 0 | 646 | 0.00% |
|
2019/07/01 | 1 | 69.00 | 0 | 0.00 | 69.20 | 1 | 643 | 0.16% |
|
2019/06/25 | 0 | 0.00 | 1 | 68.90 | 67.50 | -1 | 700 | -0.14% |
|
2019/06/24 | 1 | 68.00 | 0 | 0.00 | 67.90 | 1 | 704 | 0.14% |
|
2019/06/21 | 1 | 68.80 | 1 | 69.60 | 68.10 | 0 | 709 | 0.00% |
|
2019/06/10 | 0 | 0.00 | 12 | 64.50 | 64.70 | -12 | 850 | -1.41% |
|
2019/06/05 | 0 | 0.00 | 1 | 65.50 | 64.80 | -1 | 860 | -0.12% |
|
2019/06/04 | 0 | 0.00 | 1 | 65.60 | 65.30 | -1 | 866 | -0.12% |
|
2019/06/03 | 0 | 0.00 | 1 | 65.70 | 65.90 | -1 | 872 | -0.11% |
|
2019/05/30 | 0 | 0.00 | 1 | 64.60 | 65.70 | -1 | 880 | -0.11% |
|
2019/05/20 | 0 | 0.00 | 1 | 64.10 | 64.00 | -1 | 1,049 | -0.10% |
|
2019/05/14 | 1 | 62.10 | 1 | 63.40 | 64.80 | 0 | 1,252 | 0.00% |
|
2019/05/13 | 0 | 0.00 | 1 | 65.60 | 64.20 | -1 | 1,257 | -0.08% |
|
2019/05/10 | 1 | 66.60 | 3 | 66.00 | 66.50 | -2 | 1,261 | -0.16% |
|
2019/05/03 | 0 | 0.00 | 1 | 72.60 | 72.90 | -1 | 1,227 | -0.08% |
|
2019/04/29 | 0 | 0.00 | 1 | 72.20 | 71.50 | -1 | 1,243 | -0.08% |
|
2019/04/26 | 2 | 74.80 | 0 | 0.00 | 74.30 | 2 | 1,230 | 0.16% |
|
2019/04/25 | 1 | 76.00 | 0 | 0.00 | 75.90 | 1 | 1,220 | 0.08% |
|
2019/04/24 | 1 | 77.50 | 2 | 77.70 | 76.80 | -1 | 1,239 | -0.08% |
|
2019/04/23 | 2 | 76.30 | 5 | 76.30 | 76.30 | -3 | 1,228 | -0.24% |
|
2019/04/19 | 2 | 77.30 | 0 | 0.00 | 77.70 | 2 | 1,279 | 0.16% |
|
2019/04/17 | 0 | 0.00 | 3 | 77.77 | 77.80 | -3 | 1,303 | -0.23% |
|
2019/04/15 | 0 | 0.00 | 1 | 77.20 | 77.30 | -1 | 1,332 | -0.08% |
|
2019/04/12 | 0 | 82.00 | 1 | 76.50 | 77.00 | -1 | 1,348 | -0.07% |
|
2019/04/10 | 11 | 80.02 | 9 | 83.24 | 78.70 | 2 | 1,340 | 0.15% |
|
2019/04/09 | 0 | 0.00 | 1 | 78.60 | 79.60 | -1 | 1,218 | -0.08% |
|
2019/04/08 | 0 | 0.00 | 4 | 77.40 | 77.50 | -4 | 1,218 | -0.33% |
|
2019/04/03 | 1 | 77.20 | 0 | 0.00 | 77.20 | 1 | 1,238 | 0.08% |
|
2019/04/02 | 0 | 0.00 | 1 | 77.60 | 77.60 | -1 | 1,269 | -0.08% |
|
2019/04/01 | 0 | 0.00 | 2 | 76.20 | 76.00 | -2 | 1,326 | -0.15% |
|
2019/03/29 | 18 | 76.74 | 24 | 77.98 | 75.70 | -6 | 1,332 | -0.45% |
|
2019/03/28 | 0 | 0.00 | 1 | 75.50 | 75.50 | -1 | 1,327 | -0.08% |
|
2019/03/26 | 1 | 76.50 | 0 | 0.00 | 75.70 | 1 | 1,400 | 0.07% |
|
2019/03/25 | 1 | 75.80 | 3 | 75.63 | 75.80 | -2 | 1,466 | -0.14% |
|
2019/03/22 | 0 | 0.00 | 4 | 77.15 | 77.10 | -4 | 1,600 | -0.25% |
|
2019/03/21 | 4 | 78.20 | 0 | 0.00 | 78.30 | 4 | 1,639 | 0.24% |
|
2019/03/20 | 0 | 0.00 | 10 | 77.38 | 77.30 | -10 | 1,671 | -0.60% |
|
2019/03/19 | 18 | 78.66 | 2 | 77.40 | 77.40 | 16 | 1,704 | 0.94% |
|
2019/03/18 | 1 | 74.80 | 2 | 75.15 | 75.50 | -1 | 1,629 | -0.06% |
|
2019/03/15 | 8 | 77.51 | 9 | 76.66 | 76.00 | -1 | 1,627 | -0.06% |
|
2019/03/14 | 2 | 76.60 | 1 | 76.50 | 76.80 | 1 | 1,626 | 0.06% |
|
2019/03/13 | 1 | 75.60 | 0 | 0.00 | 75.60 | 1 | 1,635 | 0.06% |
|
2019/03/12 | 0 | 0.00 | 1 | 76.10 | 76.10 | -1 | 1,645 | -0.06% |
|
2019/03/11 | 1 | 75.60 | 0 | 0.00 | 75.70 | 1 | 1,687 | 0.06% |
|
2019/03/08 | 0 | 0.00 | 5 | 74.80 | 74.90 | -5 | 1,734 | -0.29% |
|
2019/03/07 | 0 | 0.00 | 9 | 76.56 | 75.50 | -9 | 1,747 | -0.52% |
|
2019/03/06 | 8 | 77.11 | 0 | 0.00 | 76.90 | 8 | 1,793 | 0.45% |
|
2019/03/05 | 6 | 76.98 | 0 | 0.00 | 76.60 | 6 | 1,821 | 0.33% |
|
2019/03/04 | 0 | 0.00 | 1 | 76.80 | 77.30 | -1 | 1,898 | -0.05% |
|
2019/02/27 | 2 | 76.95 | 1 | 76.30 | 77.00 | 1 | 1,984 | 0.05% |
|
2019/02/26 | 10 | 79.90 | 12 | 78.08 | 77.50 | -2 | 2,073 | -0.10% |
|
2019/02/25 | 1 | 77.80 | 3 | 78.37 | 78.90 | -2 | 2,074 | -0.10% |
|
2019/02/22 | 4 | 78.00 | 1 | 78.10 | 77.50 | 3 | 2,126 | 0.14% |
|
2019/02/21 | 1 | 77.90 | 8 | 78.25 | 78.50 | -7 | 2,330 | -0.30% |
|
2019/02/20 | 6 | 79.70 | 8 | 78.33 | 77.70 | -2 | 2,379 | -0.08% |
|
2019/02/19 | 2 | 78.35 | 0 | 0.00 | 78.50 | 2 | 2,354 | 0.08% |
|
2019/02/18 | 34 | 79.06 | 29 | 79.17 | 78.80 | 5 | 2,334 | 0.21% |
|
2019/02/15 | 1 | 79.10 | 2 | 79.25 | 78.50 | -1 | 2,314 | -0.04% |
|
2019/02/14 | 12 | 79.08 | 11 | 80.15 | 80.70 | 1 | 2,282 | 0.04% |
|
2019/02/12 | 2 | 74.05 | 0 | 0.00 | 73.40 | 2 | 2,158 | 0.09% |
|
2019/02/11 | 1 | 72.90 | 0 | 0.00 | 73.20 | 1 | 2,169 | 0.05% |
|
2019/01/29 | 0 | 0.00 | 1 | 71.80 | 72.00 | -1 | 2,218 | -0.05% |
|
2019/01/24 | 0 | 0.00 | 1 | 71.60 | 71.40 | -1 | 2,345 | -0.04% |
|
2019/01/23 | 3 | 71.73 | 3 | 71.87 | 71.80 | 0 | 2,418 | 0.00% |
|
2019/01/17 | 1 | 72.70 | 0 | 0.00 | 71.80 | 1 | 2,535 | 0.04% |
|
2019/01/16 | 1 | 73.00 | 3 | 72.73 | 72.60 | -2 | 2,556 | -0.08% |
|
2019/01/15 | 1 | 72.10 | 0 | 0.00 | 71.80 | 1 | 2,536 | 0.04% |
|
2019/01/11 | 1 | 72.40 | 2 | 72.00 | 72.10 | -1 | 2,531 | -0.04% |
|
2019/01/10 | 0 | 0.00 | 2 | 75.70 | 75.60 | -2 | 2,484 | -0.08% |
|
2019/01/09 | 2 | 76.05 | 0 | 0.00 | 75.80 | 2 | 2,484 | 0.08% |
|
2019/01/08 | 0 | 0.00 | 1 | 75.70 | 74.30 | -1 | 2,457 | -0.04% |
|
2019/01/07 | 3 | 72.57 | 0 | 0.00 | 73.20 | 3 | 2,436 | 0.12% |
|
2019/01/04 | 2 | 70.70 | 0 | 0.00 | 70.60 | 2 | 2,441 | 0.08% |
|
2018/12/28 | 10 | 76.70 | 1 | 76.60 | 77.10 | 9 | 2,433 | 0.37% |
|
2018/12/27 | 3 | 77.73 | 4 | 77.85 | 76.30 | -1 | 2,444 | -0.04% |
|
2018/12/26 | 14 | 76.04 | 0 | 0.00 | 75.20 | 14 | 2,421 | 0.58% |
|
2018/12/25 | 12 | 78.13 | 2 | 78.20 | 77.80 | 10 | 2,401 | 0.42% |
|
2018/12/24 | 2 | 81.50 | 4 | 81.25 | 80.20 | -2 | 2,392 | -0.08% |
|
2018/12/21 | 3 | 78.53 | 1 | 78.90 | 78.10 | 2 | 2,362 | 0.08% |
|
2018/12/20 | 5 | 79.26 | 3 | 78.83 | 77.50 | 2 | 2,403 | 0.08% |
|
2018/12/18 | 4 | 80.38 | 6 | 80.73 | 80.10 | -2 | 2,436 | -0.08% |
|
2018/12/17 | 7 | 81.11 | 6 | 81.00 | 80.50 | 1 | 2,375 | 0.04% |
|
2018/12/14 | 4 | 76.83 | 6 | 76.87 | 76.00 | -2 | 2,245 | -0.09% |
|
2018/12/13 | 6 | 75.67 | 2 | 75.90 | 75.60 | 4 | 2,200 | 0.18% |
|
2018/12/12 | 2 | 75.15 | 22 | 75.43 | 75.00 | -20 | 2,162 | -0.92% |
|
2018/12/11 | 1 | 70.10 | 0 | 0.00 | 70.20 | 1 | 2,124 | 0.05% |
|
2018/12/07 | 11 | 72.43 | 0 | 0.00 | 72.50 | 11 | 2,131 | 0.52% |
|
2018/12/06 | 17 | 71.00 | 0 | 0.00 | 70.60 | 17 | 2,131 | 0.80% |
|
2018/12/04 | 3 | 76.43 | 7 | 77.14 | 75.80 | -4 | 2,176 | -0.18% |
|
2018/12/03 | 4 | 76.93 | 7 | 77.07 | 76.50 | -3 | 2,146 | -0.14% |
|
2018/11/29 | 6 | 75.42 | 6 | 76.68 | 73.20 | 0 | 2,104 | 0.00% |
|
2018/11/28 | 6 | 74.15 | 0 | 0.00 | 74.10 | 6 | 2,063 | 0.29% |
|
2018/11/27 | 3 | 75.10 | 9 | 75.20 | 74.80 | -6 | 2,059 | -0.29% |
|
2018/11/26 | 2 | 71.55 | 7 | 70.19 | 75.00 | -5 | 1,989 | -0.25% |
|
2018/11/23 | 16 | 71.20 | 13 | 72.22 | 71.20 | 3 | 1,907 | 0.16% |
|
2018/11/22 | 11 | 72.21 | 9 | 71.07 | 68.60 | 2 | 1,814 | 0.11% |
|
2018/11/21 | 107 | 72.11 | 26 | 72.55 | 72.40 | 81 | 1,789 | 4.53% |
大買/
|
2018/11/20 | 97 | 72.14 | 171 | 71.62 | 72.60 | -74 | 1,746 | -4.24% |
大賣/
|
2018/11/19 | 1 | 67.20 | 2 | 67.85 | 68.20 | -1 | 1,629 | -0.06% |
|
2018/11/13 | 1 | 62.10 | 0 | 0.00 | 63.00 | 1 | 1,578 | 0.06% |
|
2018/11/12 | 1 | 63.30 | 0 | 0.00 | 62.90 | 1 | 1,597 | 0.06% |
|
2018/11/07 | 0 | 0.00 | 1 | 63.80 | 64.20 | -1 | 1,595 | -0.06% |
|
2018/11/06 | 3 | 63.97 | 0 | 0.00 | 62.40 | 3 | 1,598 | 0.19% |
|
2018/11/05 | 0 | 0.00 | 1 | 65.00 | 64.40 | -1 | 1,572 | -0.06% |
|
2018/11/02 | 1 | 65.20 | 1 | 64.60 | 63.70 | 0 | 1,565 | 0.00% |
|
2018/11/01 | 0 | 0.00 | 6 | 62.20 | 63.00 | -6 | 1,570 | -0.38% |
|
2018/10/31 | 0 | 0.00 | 2 | 62.05 | 62.50 | -2 | 1,521 | -0.13% |
|
2018/10/30 | 1 | 55.50 | 2 | 55.60 | 56.90 | -1 | 1,451 | -0.07% |
|
2018/10/29 | 4 | 59.18 | 0 | 0.00 | 58.70 | 4 | 1,468 | 0.27% |
|
2018/10/26 | 1 | 59.70 | 1 | 60.10 | 58.70 | 0 | 1,498 | 0.00% |
|
2018/10/25 | 2 | 61.10 | 1 | 61.40 | 61.20 | 1 | 1,453 | 0.07% |
|
2018/10/24 | 1 | 60.40 | 1 | 61.60 | 60.00 | 0 | 1,398 | 0.00% |
|
2018/10/15 | 0 | 0.00 | 1 | 62.40 | 61.00 | -1 | 1,429 | -0.07% |
|
2018/10/12 | 0 | 0.00 | 1 | 60.90 | 60.60 | -1 | 1,427 | -0.07% |
|
2018/10/11 | 1 | 59.40 | 0 | 0.00 | 59.40 | 1 | 1,417 | 0.07% |
|
2018/10/09 | 1 | 67.50 | 0 | 0.00 | 66.00 | 1 | 1,413 | 0.07% |
|
2018/10/05 | 2 | 71.10 | 0 | 0.00 | 68.80 | 2 | 1,430 | 0.14% |
|
2018/10/03 | 1 | 73.50 | 0 | 0.00 | 73.20 | 1 | 1,419 | 0.07% |
|
2018/10/02 | 0 | 0.00 | 1 | 77.40 | 75.10 | -1 | 1,422 | -0.07% |
|
2018/10/01 | 0 | 0.00 | 2 | 75.30 | 74.80 | -2 | 1,409 | -0.14% |
|
2018/09/27 | 2 | 77.60 | 0 | 0.00 | 75.90 | 2 | 1,400 | 0.14% |
|
2018/09/26 | 0 | 0.00 | 1 | 77.20 | 77.50 | -1 | 1,412 | -0.07% |
|
2018/09/25 | 2 | 78.60 | 0 | 0.00 | 78.60 | 2 | 1,463 | 0.14% |
|
2018/09/21 | 6 | 73.10 | 11 | 72.09 | 73.00 | -5 | 1,399 | -0.36% |
|
2018/09/14 | 0 | 0.00 | 2 | 75.60 | 75.90 | -2 | 1,454 | -0.14% |
|
2018/09/13 | 3 | 73.00 | 1 | 73.00 | 72.60 | 2 | 1,452 | 0.14% |
|
2018/09/12 | 0 | 0.00 | 4 | 69.93 | 70.90 | -4 | 1,464 | -0.27% |
|
2018/09/10 | 0 | 0.00 | 4 | 68.55 | 68.10 | -4 | 1,527 | -0.26% |
|
2018/09/07 | 0 | 0.00 | 1 | 76.60 | 75.60 | -1 | 1,518 | -0.07% |
|
2018/09/05 | 0 | 0.00 | 2 | 80.25 | 79.90 | -2 | 1,626 | -0.12% |
|
2018/09/04 | 1 | 79.20 | 0 | 0.00 | 79.80 | 1 | 1,859 | 0.05% |
|
2018/09/03 | 1 | 81.80 | 0 | 0.00 | 79.00 | 1 | 1,916 | 0.05% |
|
2018/08/31 | 2 | 82.95 | 1 | 83.50 | 83.10 | 1 | 1,936 | 0.05% |
|
2018/08/30 | 1 | 82.40 | 0 | 0.00 | 82.70 | 1 | 2,057 | 0.05% |
|
2018/08/28 | 0 | 0.00 | 5 | 82.70 | 82.80 | -5 | 2,175 | -0.23% |
|
2018/08/27 | 1 | 81.80 | 3 | 82.80 | 83.40 | -2 | 2,204 | -0.09% |
|
2018/08/24 | 9 | 82.48 | 2 | 81.10 | 81.00 | 7 | 2,221 | 0.32% |
|
2018/08/21 | 3 | 94.63 | 0 | 0.00 | 94.30 | 3 | 2,519 | 0.12% |
|
2018/08/17 | 0 | 0.00 | 1 | 96.70 | 96.70 | -1 | 2,525 | -0.04% |
|
2018/08/16 | 0 | 0.00 | 1 | 94.80 | 94.80 | -1 | 2,512 | -0.04% |
|
2018/08/15 | 1 | 94.40 | 0 | 0.00 | 93.60 | 1 | 2,512 | 0.04% |
|
2018/08/14 | 0 | 0.00 | 1 | 95.30 | 95.40 | -1 | 2,544 | -0.04% |
|
2018/08/10 | 2 | 95.45 | 1 | 97.00 | 95.60 | 1 | 2,561 | 0.04% |
|
2018/08/09 | 1 | 96.00 | 10 | 96.20 | 95.90 | -9 | 2,563 | -0.35% |
|
2018/08/08 | 10 | 99.00 | 4 | 98.43 | 97.10 | 6 | 2,566 | 0.23% |
|
2018/08/02 | 1 | 95.10 | 0 | 0.00 | 92.60 | 1 | 2,578 | 0.04% |
|
2018/07/31 | 0 | 0.00 | 1 | 89.00 | 89.10 | -1 | 2,666 | -0.04% |
|
2018/07/24 | 1 | 90.20 | 1 | 91.70 | 91.60 | 0 | 2,782 | 0.00% |
|
2018/07/20 | 1 | 92.00 | 0 | 0.00 | 92.00 | 1 | 2,843 | 0.04% |
|
2018/07/19 | 6 | 92.42 | 0 | 0.00 | 92.00 | 6 | 2,842 | 0.21% |
|
2018/07/17 | 1 | 94.20 | 2 | 96.15 | 94.20 | -1 | 2,888 | -0.03% |
|
2018/07/16 | 2 | 95.10 | 0 | 0.00 | 95.00 | 2 | 2,918 | 0.07% |
|
2018/07/13 | 1 | 96.00 | 3 | 97.20 | 95.50 | -2 | 2,939 | -0.07% |
|
2018/07/11 | 0 | 0.00 | 1 | 93.20 | 93.20 | -1 | 2,964 | -0.03% |
|
2018/07/10 | 0 | 0.00 | 1 | 94.00 | 94.10 | -1 | 3,055 | -0.03% |
|
2018/07/05 | 2 | 94.80 | 1 | 96.00 | 94.30 | 1 | 3,102 | 0.03% |
|
2018/07/04 | 3 | 97.07 | 0 | 0.00 | 95.80 | 3 | 3,119 | 0.10% |
|
2018/07/03 | 6 | 102.75 | 6 | 103.25 | 101.00 | 0 | 3,149 | 0.00% |
|
2018/07/02 | 2 | 100.00 | 0 | 0.00 | 99.10 | 2 | 3,105 | 0.06% |
|
2018/06/29 | 0 | 0.00 | 2 | 100.25 | 99.80 | -2 | 3,137 | -0.06% |
|
2018/06/28 | 1 | 97.30 | 1 | 98.10 | 97.30 | 0 | 3,153 | 0.00% |
|
2018/06/27 | 2 | 99.50 | 1 | 100.00 | 98.00 | 1 | 3,216 | 0.03% |
|
2018/06/25 | 0 | 0.00 | 2 | 100.00 | 99.20 | -2 | 3,371 | -0.06% |
|
2018/06/22 | 1 | 99.10 | 0 | 0.00 | 99.10 | 1 | 3,397 | 0.03% |
|
2018/06/20 | 2 | 101.25 | 2 | 103.50 | 102.00 | 0 | 3,477 | 0.00% |
|
2018/06/19 | 2 | 107.00 | 0 | 0.00 | 107.00 | 2 | 3,482 | 0.06% |
|
2018/06/15 | 0 | 0.00 | 1 | 112.00 | 109.50 | -1 | 3,532 | -0.03% |
|
2018/06/13 | 41 | 112.26 | 46 | 116.49 | 109.00 | -5 | 3,563 | -0.14% |
|
2018/06/12 | 41 | 116.26 | 52 | 115.11 | 113.50 | -11 | 3,606 | -0.31% |
|
2018/06/11 | 13 | 109.85 | 8 | 110.38 | 109.00 | 5 | 3,437 | 0.15% |
|
2018/06/08 | 2 | 106.50 | 2 | 105.75 | 108.00 | 0 | 3,490 | 0.00% |
|
2018/06/07 | 17 | 108.21 | 16 | 108.50 | 107.00 | 1 | 3,543 | 0.03% |
|
2018/06/06 | 3 | 104.33 | 0 | 0.00 | 103.50 | 3 | 3,554 | 0.08% |
|
2018/06/05 | 6 | 107.50 | 5 | 107.50 | 105.00 | 1 | 3,823 | 0.03% |
|
2018/06/01 | 13 | 103.46 | 3 | 103.17 | 102.00 | 10 | 3,915 | 0.26% |
|
2018/05/31 | 83 | 108.41 | 78 | 107.32 | 102.00 | 5 | 4,023 | 0.12% |
|
2018/05/30 | 81 | 102.65 | 87 | 103.45 | 105.00 | -6 | 4,178 | -0.14% |
|
2018/05/29 | 1 | 96.80 | 0 | 0.00 | 95.80 | 1 | 4,251 | 0.02% |
|
2018/05/28 | 2 | 99.00 | 1 | 99.80 | 97.80 | 1 | 4,561 | 0.02% |
|
2018/05/23 | 2 | 98.70 | 0 | 0.00 | 96.30 | 2 | 5,186 | 0.04% |
|
2018/05/22 | 5 | 99.68 | 0 | 0.00 | 98.20 | 5 | 5,321 | 0.09% |
|
2018/05/21 | 2 | 95.50 | 3 | 96.50 | 98.50 | -1 | 5,323 | -0.02% |
|
2018/05/18 | 1 | 94.10 | 0 | 0.00 | 94.40 | 1 | 5,309 | 0.02% |
|
2018/05/15 | 2 | 98.40 | 0 | 0.00 | 97.50 | 2 | 5,422 | 0.04% |
|
2018/05/14 | 1 | 97.70 | 2 | 99.80 | 100.50 | -1 | 5,505 | -0.02% |
|
2018/05/11 | 1 | 99.20 | 2 | 98.40 | 97.00 | -1 | 5,539 | -0.02% |
|
2018/05/10 | 3 | 100.60 | 1 | 101.00 | 100.00 | 2 | 5,591 | 0.04% |
|
2018/05/09 | 1 | 101.50 | 2 | 102.00 | 99.60 | -1 | 5,667 | -0.02% |
|
2018/05/08 | 2 | 99.25 | 3 | 98.97 | 98.10 | -1 | 5,789 | -0.02% |
|
2018/05/07 | 2 | 94.40 | 0 | 0.00 | 94.40 | 2 | 5,765 | 0.03% |
|
2018/05/04 | 0 | 0.00 | 2 | 93.50 | 94.30 | -2 | 5,852 | -0.03% |
|
2018/05/03 | 2 | 93.90 | 0 | 0.00 | 93.30 | 2 | 5,862 | 0.03% |
|
2018/05/02 | 0 | 0.00 | 5 | 94.72 | 93.30 | -5 | 5,864 | -0.09% |
|
2018/04/30 | 3 | 97.63 | 2 | 97.70 | 97.10 | 1 | 5,898 | 0.02% |
|
2018/04/27 | 6 | 96.68 | 5 | 96.90 | 97.00 | 1 | 5,901 | 0.02% |
|
2018/04/26 | 1 | 100.50 | 1 | 100.50 | 100.00 | 0 | 5,851 | 0.00% |
|
2018/04/25 | 5 | 101.00 | 3 | 102.33 | 102.00 | 2 | 5,858 | 0.03% |
|
2018/04/24 | 5 | 101.10 | 1 | 103.00 | 101.00 | 4 | 5,928 | 0.07% |
|
2018/04/23 | 0 | 0.00 | 1 | 111.00 | 107.00 | -1 | 5,988 | -0.02% |
|
2018/04/20 | 2 | 108.00 | 1 | 110.00 | 109.00 | 1 | 5,988 | 0.02% |
|
2018/04/19 | 4 | 109.00 | 1 | 109.50 | 108.50 | 3 | 5,973 | 0.05% |
|
2018/04/18 | 2 | 107.50 | 1 | 110.00 | 107.50 | 1 | 6,009 | 0.02% |
|
2018/04/17 | 5 | 108.80 | 2 | 107.75 | 107.00 | 3 | 6,038 | 0.05% |
|
2018/04/16 | 8 | 114.50 | 8 | 112.81 | 111.50 | 0 | 6,048 | 0.00% |
|
2018/04/12 | 1 | 107.50 | 1 | 109.50 | 108.50 | 0 | 6,065 | 0.00% |
|
2018/04/11 | 2 | 109.00 | 2 | 113.25 | 107.50 | 0 | 6,075 | 0.00% |
|
2018/04/10 | 2 | 108.00 | 0 | 0.00 | 109.00 | 2 | 6,106 | 0.03% |
|
2018/04/09 | 32 | 109.19 | 37 | 110.07 | 110.50 | -5 | 6,211 | -0.08% |
|
2018/04/03 | 3 | 101.17 | 2 | 102.50 | 104.00 | 1 | 6,142 | 0.02% |
|
2018/04/02 | 1 | 101.00 | 2 | 102.50 | 102.50 | -1 | 6,159 | -0.02% |
|
2018/03/31 | 2 | 103.00 | 1 | 104.50 | 104.00 | 1 | 6,191 | 0.02% |
|
2018/03/30 | 6 | 103.25 | 1 | 105.50 | 102.00 | 5 | 6,275 | 0.08% |
|
2018/03/29 | 68 | 101.82 | 68 | 101.82 | 104.00 | 0 | 6,326 | 0.00% |
|
2018/03/28 | 2 | 108.75 | 1 | 108.00 | 108.50 | 1 | 6,249 | 0.02% |
|
2018/03/26 | 0 | 0.00 | 1 | 112.50 | 112.00 | -1 | 6,368 | -0.02% |
|
2018/03/23 | 5 | 109.30 | 2 | 109.25 | 110.00 | 3 | 6,419 | 0.05% |
|
2018/03/22 | 1 | 118.00 | 1 | 115.50 | 115.00 | 0 | 6,456 | 0.00% |
|
2018/03/21 | 16 | 119.03 | 2 | 119.75 | 117.00 | 14 | 6,643 | 0.21% |
|
2018/03/20 | 0 | 0.00 | 14 | 117.93 | 118.00 | -14 | 6,890 | -0.20% |
|
2018/03/19 | 44 | 118.93 | 44 | 119.60 | 119.00 | 0 | 7,074 | 0.00% |
|
2018/03/16 | 2 | 119.50 | 5 | 121.50 | 118.50 | -3 | 7,085 | -0.04% |
|
2018/03/15 | 3 | 117.17 | 1 | 117.00 | 119.00 | 2 | 7,085 | 0.03% |
|
2018/03/14 | 1 | 118.00 | 1 | 119.00 | 119.00 | 0 | 7,217 | 0.00% |
|
2018/03/13 | 48 | 120.99 | 47 | 122.46 | 120.00 | 1 | 7,253 | 0.01% |
|
2018/03/12 | 3 | 122.17 | 1 | 125.50 | 121.00 | 2 | 7,260 | 0.03% |
|
2018/03/09 | 31 | 122.73 | 48 | 122.90 | 121.00 | -17 | 7,263 | -0.23% |
|
2018/03/08 | 4 | 120.00 | 5 | 118.70 | 118.00 | -1 | 7,053 | -0.01% |
|
2018/03/07 | 3 | 119.17 | 3 | 118.17 | 117.50 | 0 | 7,034 | 0.00% |
|
2018/03/06 | 18 | 120.92 | 17 | 119.21 | 120.00 | 1 | 6,982 | 0.01% |
|
2018/03/05 | 180 | 122.96 | 163 | 125.86 | 117.50 | 17 | 6,916 | 0.25% |
大買/大賣/
|
2018/03/02 | 77 | 120.12 | 88 | 120.84 | 122.50 | -11 | 6,672 | -0.16% |
|
2018/03/01 | 11 | 118.41 | 20 | 119.73 | 123.50 | -9 | 6,503 | -0.14% |
|
2018/02/27 | 43 | 117.79 | 43 | 118.99 | 112.50 | 0 | 6,202 | 0.00% |
|
2018/02/26 | 252 | 118.06 | 242 | 119.90 | 117.00 | 10 | 6,101 | 0.16% |
大買/大賣/
|
2018/02/23 | 47 | 116.05 | 50 | 115.63 | 118.50 | -3 | 5,824 | -0.05% |
|
2018/02/22 | 18 | 104.56 | 19 | 105.92 | 108.00 | -1 | 5,674 | -0.02% |
|
2018/02/07 | 2 | 99.50 | 4 | 101.38 | 97.00 | -2 | 5,735 | -0.03% |
|
2018/02/06 | 9 | 96.31 | 2 | 97.70 | 95.40 | 7 | 5,724 | 0.12% |
|
2018/02/05 | 6 | 104.67 | 5 | 105.70 | 106.00 | 1 | 5,663 | 0.02% |
|
2018/02/02 | 0 | 0.00 | 6 | 112.00 | 109.50 | -6 | 5,664 | -0.11% |
|
2018/02/01 | 4 | 113.25 | 3 | 114.17 | 110.00 | 1 | 5,671 | 0.02% |
|
2018/01/31 | 9 | 109.94 | 7 | 108.57 | 112.50 | 2 | 5,661 | 0.04% |
|
2018/01/30 | 11 | 107.41 | 10 | 108.20 | 105.50 | 1 | 5,505 | 0.02% |
|
2018/01/29 | 6 | 108.50 | 10 | 107.60 | 109.00 | -4 | 5,525 | -0.07% |
|
2018/01/25 | 1 | 101.00 | 0 | 0.00 | 101.00 | 1 | 5,540 | 0.02% |
|
2018/01/24 | 3 | 99.43 | 2 | 100.30 | 102.00 | 1 | 5,597 | 0.02% |
|
2018/01/22 | 1 | 105.00 | 8 | 105.25 | 105.50 | -7 | 5,714 | -0.12% |
|
2018/01/19 | 0 | 0.00 | 1 | 104.50 | 104.50 | -1 | 5,827 | -0.02% |
|
2018/01/18 | 8 | 108.56 | 22 | 108.43 | 105.50 | -14 | 5,893 | -0.24% |
|
2018/01/17 | 2 | 107.25 | 2 | 108.00 | 107.50 | 0 | 5,870 | 0.00% |
|
2018/01/16 | 2 | 106.00 | 3 | 104.67 | 104.00 | -1 | 5,886 | -0.02% |
|
2018/01/15 | 2 | 106.50 | 2 | 107.00 | 105.00 | 0 | 6,017 | 0.00% |
|
2018/01/12 | 9 | 108.17 | 9 | 108.06 | 107.00 | 0 | 6,147 | 0.00% |
|
2018/01/11 | 13 | 102.42 | 12 | 103.50 | 106.00 | 1 | 6,342 | 0.02% |
|
2018/01/10 | 1 | 102.00 | 5 | 101.50 | 103.00 | -4 | 6,429 | -0.06% |
|
2018/01/09 | 1 | 104.50 | 1 | 104.50 | 103.00 | 0 | 6,585 | 0.00% |
|
2018/01/05 | 8 | 109.81 | 4 | 108.75 | 108.00 | 4 | 6,703 | 0.06% |
|
2018/01/04 | 11 | 111.00 | 0 | 0.00 | 111.00 | 11 | 6,893 | 0.16% |
|
2018/01/03 | 25 | 115.84 | 23 | 113.57 | 113.50 | 2 | 7,049 | 0.03% |
|