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-市府 券商分點個股進出
群益金鼎-市府 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/05/09 | 0 | 0.00 | 5 | 96.40 | 94.60 | -5 | 2,136 | -0.23% |
|
| 2024/04/29 | 4 | 94.90 | 4 | 95.00 | 95.00 | 0 | 2,232 | 0.00% |
|
| 2024/04/25 | 1 | 93.40 | 0 | 0.00 | 93.10 | 1 | 2,269 | 0.04% |
|
| 2024/04/19 | 4 | 92.70 | 2 | 93.30 | 93.50 | 2 | 2,357 | 0.08% |
|
| 2024/04/16 | 0 | 0.00 | 2 | 94.30 | 94.00 | -2 | 2,384 | -0.08% |
|
| 2024/04/11 | 2 | 103.00 | 0 | 102.00 | 103.00 | 2 | 2,379 | 0.08% |
|
| 2024/04/10 | 0 | 108.50 | 4 | 107.75 | 108.00 | -4 | 2,368 | -0.17% |
|
| 2024/04/03 | 2 | 108.50 | 0 | 0.00 | 110.00 | 2 | 2,418 | 0.08% |
|
| 2024/04/01 | 2 | 110.00 | 6 | 110.50 | 111.00 | -4 | 2,457 | -0.16% |
|
| 2024/03/29 | 1 | 107.00 | 3 | 107.00 | 107.00 | -2 | 2,479 | -0.08% |
|
| 2024/03/26 | 6 | 109.25 | 0 | 0.00 | 108.00 | 6 | 2,542 | 0.24% |
|
| 2024/03/25 | 1 | 110.50 | 1 | 110.50 | 110.50 | 0 | 2,544 | 0.00% |
|
| 2024/03/21 | 1 | 109.00 | 0 | 0.00 | 108.50 | 1 | 2,568 | 0.04% |
|
| 2024/03/20 | 3.1 | 106.66 | 1 | 107.00 | 106.50 | 2.1 | 2,580 | 0.08% |
|
| 2024/03/19 | 2 | 108.00 | 1 | 108.50 | 108.50 | 1 | 2,619 | 0.04% |
|
| 2024/03/18 | 1 | 106.00 | 1 | 107.00 | 107.00 | 0 | 2,755 | 0.00% |
|
| 2024/03/15 | 2 | 106.00 | 0 | 0.00 | 105.50 | 2 | 2,787 | 0.07% |
|
| 2024/03/13 | 3 | 107.50 | 0 | 0.00 | 105.50 | 3 | 2,804 | 0.11% |
|
| 2024/03/12 | 4.2 | 108.87 | 0 | 0.00 | 108.50 | 4.2 | 2,818 | 0.15% |
|
| 2024/03/11 | 0 | 0.00 | 0.3 | 110.00 | 108.50 | -0.3 | 2,862 | -0.01% |
|
| 2024/03/08 | 2 | 110.50 | 0 | 0.00 | 108.00 | 2 | 2,890 | 0.07% |
|
| 2024/03/07 | 0.1 | 117.50 | 0 | 0.00 | 112.00 | 0.1 | 2,910 | 0.00% |
|
| 2024/03/06 | 1 | 118.50 | 0.4 | 118.00 | 117.00 | 0.6 | 2,930 | 0.02% |
|
| 2024/03/04 | 5 | 123.60 | 1 | 123.50 | 120.50 | 4 | 3,162 | 0.13% |
|
| 2024/03/01 | 0.1 | 121.50 | 1 | 121.00 | 122.00 | -0.9 | 3,233 | -0.03% |
|
| 2024/02/29 | 6.1 | 122.48 | 6.1 | 122.56 | 121.00 | 0 | 3,326 | 0.00% |
|
| 2024/02/27 | 5.5 | 123.94 | 1 | 126.50 | 123.00 | 4.5 | 3,643 | 0.12% |
|
| 2024/02/26 | 23 | 128.76 | 25 | 128.30 | 127.50 | -2 | 3,764 | -0.05% |
|
| 2024/02/23 | 5 | 123.60 | 7 | 123.43 | 125.00 | -2 | 3,675 | -0.05% |
|
| 2024/02/19 | 0 | 116.00 | 0 | 0.00 | 115.50 | 0 | 3,689 | 0.00% |
|
| 2024/02/16 | 0 | 0.00 | 1 | 116.50 | 118.50 | -1 | 3,815 | -0.03% |
|
| 2024/02/15 | 1 | 111.00 | 1 | 113.50 | 113.50 | 0 | 3,787 | 0.00% |
|
| 2024/02/02 | 1 | 111.50 | 0 | 0.00 | 110.50 | 1 | 3,759 | 0.03% |
|
| 2024/01/31 | 3 | 108.67 | 3 | 109.00 | 109.00 | 0 | 3,761 | 0.00% |
|
| 2024/01/22 | 0 | 0.00 | 1 | 109.00 | 109.50 | -1 | 3,808 | -0.03% |
|
| 2024/01/19 | 0 | 0.00 | 1 | 106.50 | 106.00 | -1 | 3,820 | -0.03% |
|
| 2024/01/18 | 1 | 107.00 | 0 | 0.00 | 105.50 | 1 | 3,848 | 0.03% |
|
| 2024/01/17 | 1 | 106.00 | 0 | 0.00 | 106.00 | 1 | 3,894 | 0.03% |
|
| 2024/01/15 | 1 | 112.50 | 1 | 114.00 | 113.50 | 0 | 3,874 | 0.00% |
|
| 2024/01/08 | 5 | 117.40 | 1 | 115.00 | 115.50 | 4 | 4,202 | 0.10% |
|
| 2024/01/05 | 1 | 118.50 | 1 | 119.50 | 118.50 | 0 | 4,341 | 0.00% |
|
| 2023/12/29 | 1 | 119.00 | 0 | 0.00 | 120.00 | 1 | 4,380 | 0.02% |
|
| 2023/12/27 | 6 | 123.17 | 4 | 123.25 | 122.00 | 2 | 4,368 | 0.05% |
|
| 2023/12/26 | 2 | 121.75 | 1 | 121.00 | 121.00 | 1 | 4,337 | 0.02% |
|
| 2023/12/25 | 0 | 0.00 | 1 | 119.50 | 122.00 | -1 | 4,299 | -0.02% |
|
| 2023/12/22 | 1 | 117.50 | 1 | 117.00 | 118.00 | 0 | 4,259 | 0.00% |
|
| 2023/12/20 | 0 | 0.00 | 7 | 118.29 | 117.50 | -7 | 4,254 | -0.16% |
|
| 2023/12/15 | 1 | 120.50 | 1 | 118.50 | 119.00 | 0 | 4,246 | 0.00% |
|
| 2023/12/14 | 4 | 120.38 | 2 | 121.00 | 121.00 | 2 | 4,256 | 0.05% |
|
| 2023/12/13 | 5 | 120.20 | 2 | 120.75 | 119.50 | 3 | 4,237 | 0.07% |
|
| 2023/12/12 | 4 | 128.13 | 4 | 129.25 | 128.00 | 0 | 4,152 | 0.00% |
|
| 2023/12/11 | 1 | 127.50 | 0 | 0.00 | 127.50 | 1 | 4,161 | 0.02% |
|
| 2023/12/07 | 0 | 0.00 | 5 | 128.00 | 128.00 | -5 | 4,201 | -0.12% |
|
| 2023/12/06 | 6 | 130.92 | 4 | 130.88 | 131.50 | 2 | 4,195 | 0.05% |
|
| 2023/12/05 | 1 | 128.50 | 1 | 129.00 | 127.00 | 0 | 4,166 | 0.00% |
|
| 2023/12/04 | 8.1 | 130.86 | 3 | 132.17 | 129.50 | 5.1 | 4,186 | 0.12% |
|
| 2023/12/01 | 4 | 131.75 | 2 | 131.00 | 131.00 | 2 | 4,173 | 0.05% |
|
| 2023/11/30 | 0 | 0.00 | 3 | 133.00 | 134.00 | -3 | 4,183 | -0.07% |
|
| 2023/11/29 | 9 | 134.95 | 14 | 135.54 | 136.50 | -5 | 4,198 | -0.12% |
|
| 2023/11/28 | 2 | 132.25 | 2 | 131.25 | 132.50 | 0 | 4,025 | 0.00% |
|
| 2023/11/27 | 7 | 129.50 | 4 | 131.50 | 126.50 | 3 | 3,997 | 0.08% |
|
| 2023/11/24 | 21 | 131.50 | 20 | 132.02 | 128.00 | 1 | 3,972 | 0.02% |
|
| 2023/11/22 | 7 | 125.64 | 7 | 126.29 | 128.00 | 0 | 3,474 | 0.00% |
|
| 2023/11/21 | 5 | 120.10 | 4 | 120.00 | 120.00 | 1 | 3,257 | 0.03% |
|
| 2023/11/20 | 6 | 121.17 | 4 | 119.63 | 119.50 | 2 | 3,193 | 0.06% |
|
| 2023/11/17 | 2 | 115.50 | 24 | 117.67 | 118.50 | -22 | 3,044 | -0.72% |
|
| 2023/11/16 | 12 | 113.17 | 0 | 0.00 | 114.00 | 12 | 2,984 | 0.40% |
|
| 2023/11/15 | 12 | 118.00 | 2 | 119.25 | 117.50 | 10 | 2,910 | 0.34% |
|
| 2023/11/14 | 2 | 112.00 | 1 | 112.50 | 113.50 | 1 | 2,755 | 0.04% |
|
| 2023/11/10 | 1 | 105.00 | 1 | 105.50 | 105.00 | 0 | 2,725 | 0.00% |
|
| 2023/11/09 | 0 | 106.50 | 0 | 0.00 | 106.00 | 0 | 2,722 | 0.00% |
|
| 2023/11/06 | 0 | 0.00 | 1 | 111.00 | 111.00 | -1 | 2,739 | -0.04% |
|
| 2023/11/01 | 1 | 105.00 | 0 | 0.00 | 105.00 | 1 | 2,783 | 0.04% |
|
| 2023/10/30 | 1 | 108.50 | 0 | 0.00 | 109.00 | 1 | 2,818 | 0.04% |
|
| 2023/10/25 | 1 | 114.50 | 3 | 113.83 | 113.50 | -2 | 2,913 | -0.07% |
|
| 2023/10/20 | 1 | 107.50 | 1 | 110.50 | 112.00 | 0 | 3,248 | 0.00% |
|
| 2023/10/19 | 1 | 109.50 | 2 | 110.00 | 110.00 | -1 | 3,244 | -0.03% |
|
| 2023/10/18 | 3 | 112.50 | 3 | 112.17 | 108.50 | 0 | 3,252 | 0.00% |
|
| 2023/10/17 | 7 | 118.57 | 6 | 114.50 | 111.50 | 1 | 3,256 | 0.03% |
|
| 2023/10/16 | 4 | 117.38 | 4 | 118.63 | 114.50 | 0 | 3,177 | 0.00% |
|
| 2023/10/13 | 2 | 118.00 | 5 | 114.70 | 120.50 | -3 | 3,102 | -0.10% |
|
| 2023/10/12 | 1 | 106.02 | 3 | 109.33 | 111.00 | -2 | 2,973 | -0.07% |
|
| 2023/10/11 | 0.1 | 107.05 | 2 | 110.75 | 105.50 | -1.9 | 2,981 | -0.06% |
|
| 2023/10/05 | 0 | 0.00 | 1 | 105.00 | 104.00 | -1 | 2,933 | -0.03% |
|
| 2023/10/04 | 1 | 103.00 | 0 | 0.00 | 103.50 | 1 | 2,935 | 0.03% |
|
| 2023/09/27 | 1 | 103.00 | 1 | 103.50 | 104.00 | 0 | 2,970 | 0.00% |
|
| 2023/09/26 | 3 | 106.67 | 0 | 0.00 | 105.00 | 3 | 2,979 | 0.10% |
|
| 2023/09/22 | 0 | 0.00 | 3 | 110.00 | 109.50 | -3 | 2,974 | -0.10% |
|
| 2023/09/21 | 3 | 110.33 | 1 | 111.50 | 109.00 | 2 | 2,971 | 0.07% |
|
| 2023/09/19 | 2 | 115.25 | 1 | 116.50 | 114.50 | 1 | 2,955 | 0.03% |
|
| 2023/09/18 | 0 | 0.00 | 11 | 118.50 | 118.50 | -11 | 2,935 | -0.37% |
|
| 2023/09/15 | 17 | 118.29 | 5 | 118.40 | 118.00 | 12 | 2,918 | 0.41% |
|
| 2023/09/13 | 3 | 118.83 | 4 | 113.00 | 112.00 | -1 | 2,938 | -0.03% |
|
| 2023/09/08 | 0 | 0.00 | 1 | 116.50 | 117.50 | -1 | 2,906 | -0.03% |
|
| 2023/09/06 | 0 | 0.00 | 2 | 118.50 | 118.00 | -2 | 2,873 | -0.07% |
|
| 2023/09/05 | 1 | 118.50 | 1 | 117.50 | 117.50 | 0 | 2,830 | 0.00% |
|
| 2023/09/04 | 5 | 116.30 | 6 | 117.00 | 117.50 | -1 | 2,771 | -0.04% |
|
| 2023/09/01 | 3 | 113.00 | 3 | 113.50 | 114.00 | 0 | 2,689 | 0.00% |
|
| 2023/08/31 | 0 | 0.00 | 7 | 109.79 | 113.00 | -7 | 2,671 | -0.26% |
|
| 2023/08/30 | 8 | 108.25 | 0 | 0.00 | 108.00 | 8 | 2,608 | 0.31% |
|
| 2023/08/29 | 4 | 105.63 | 1 | 106.00 | 108.00 | 3 | 2,547 | 0.12% |
|
| 2023/08/28 | 0 | 0.00 | 2 | 103.00 | 103.00 | -2 | 2,488 | -0.08% |
|
| 2023/08/25 | 0 | 0.00 | 1 | 100.50 | 99.60 | -1 | 2,568 | -0.04% |
|
| 2023/08/21 | 1 | 99.00 | 1 | 99.70 | 99.40 | 0 | 2,689 | 0.00% |
|
| 2023/08/18 | 1 | 99.90 | 1 | 99.50 | 99.50 | 0 | 2,693 | 0.00% |
|
| 2023/08/16 | 1 | 93.30 | 1 | 94.30 | 96.60 | 0 | 2,681 | 0.00% |
|
| 2023/08/14 | 2 | 93.80 | 2 | 93.75 | 94.40 | 0 | 2,694 | 0.00% |
|
| 2023/08/11 | 0 | 0.00 | 2 | 98.15 | 98.10 | -2 | 2,680 | -0.07% |
|
| 2023/08/10 | 2.1 | 101.12 | 0 | 0.00 | 98.10 | 2.1 | 2,673 | 0.08% |
|
| 2023/08/09 | 1 | 102.50 | 0 | 0.00 | 103.00 | 1 | 2,643 | 0.04% |
|
| 2023/08/07 | 4 | 107.25 | 1 | 107.00 | 106.50 | 3 | 2,629 | 0.11% |
|
| 2023/08/04 | 2 | 108.50 | 4 | 109.50 | 109.00 | -2 | 2,606 | -0.08% |
|
| 2023/08/02 | 0 | 0.00 | 0 | 114.00 | 111.50 | 0 | 2,584 | 0.00% |
|
| 2023/07/31 | 3 | 120.50 | 4 | 114.88 | 115.00 | -1 | 2,571 | -0.04% |
|
| 2023/07/28 | 3 | 120.00 | 3 | 120.83 | 120.00 | 0 | 2,509 | 0.00% |
|
| 2023/07/27 | 6 | 119.08 | 5 | 118.10 | 120.00 | 1 | 2,443 | 0.04% |
|
| 2023/07/26 | 14 | 115.04 | 11.1 | 116.77 | 113.50 | 2.9 | 2,343 | 0.12% |
|
| 2023/07/25 | 0.1 | 118.00 | 7 | 115.14 | 117.50 | -6.9 | 2,174 | -0.32% |
|
| 2023/07/24 | 5 | 109.50 | 1 | 109.50 | 109.00 | 4 | 2,094 | 0.19% |
|
| 2023/07/21 | 4 | 111.00 | 3 | 112.50 | 112.50 | 1 | 2,119 | 0.05% |
|
| 2023/07/20 | 4 | 114.75 | 1 | 115.00 | 115.00 | 3 | 2,140 | 0.14% |
|
| 2023/07/19 | 2 | 113.50 | 6 | 110.33 | 114.00 | -4 | 2,105 | -0.19% |
|
| 2023/07/18 | 5 | 108.80 | 1 | 108.50 | 107.50 | 4 | 2,059 | 0.19% |
|
| 2023/07/17 | 4 | 109.00 | 6 | 108.17 | 110.00 | -2 | 2,080 | -0.10% |
|
| 2023/07/14 | 3 | 107.00 | 1 | 106.50 | 106.00 | 2 | 2,065 | 0.10% |
|
| 2023/07/13 | 1 | 109.50 | 9 | 110.83 | 110.00 | -8 | 2,059 | -0.39% |
|
| 2023/07/12 | 2 | 106.50 | 0 | 0.00 | 107.00 | 2 | 2,053 | 0.10% |
|
| 2023/07/10 | 3 | 107.00 | 1 | 107.50 | 106.00 | 2 | 2,141 | 0.09% |
|
| 2023/07/07 | 7 | 109.00 | 3 | 108.83 | 108.50 | 4 | 2,219 | 0.18% |
|
| 2023/07/06 | 0 | 0.00 | 1 | 114.00 | 112.50 | -1 | 2,220 | -0.05% |
|
| 2023/07/05 | 3 | 113.83 | 1 | 113.50 | 112.50 | 2 | 2,225 | 0.09% |
|
| 2023/07/04 | 1 | 114.00 | 1 | 114.00 | 114.00 | 0 | 2,251 | 0.00% |
|
| 2023/06/26 | 0 | 0.00 | 4 | 114.00 | 113.00 | -4 | 2,383 | -0.17% |
|
| 2023/06/20 | 1 | 115.00 | 0 | 0.00 | 115.50 | 1 | 2,605 | 0.04% |
|
| 2023/06/19 | 3 | 117.67 | 3 | 116.33 | 116.00 | 0 | 2,700 | 0.00% |
|
| 2023/06/13 | 1 | 117.50 | 3 | 116.83 | 117.50 | -2 | 2,727 | -0.07% |
|
| 2023/06/08 | 2 | 114.50 | 1 | 113.50 | 113.50 | 1 | 2,995 | 0.03% |
|
| 2023/06/07 | 1 | 116.00 | 0 | 0.00 | 116.00 | 1 | 3,070 | 0.03% |
|
| 2023/06/06 | 2 | 116.25 | 0 | 0.00 | 114.50 | 2 | 3,256 | 0.06% |
|
| 2023/06/05 | 1 | 119.00 | 3 | 118.67 | 119.00 | -2 | 3,270 | -0.06% |
|
| 2023/06/02 | 2 | 117.00 | 3 | 116.83 | 116.50 | -1 | 3,297 | -0.03% |
|
| 2023/06/01 | 0 | 0.00 | 2 | 116.75 | 117.00 | -2 | 3,392 | -0.06% |
|
| 2023/05/31 | 2 | 118.25 | 6 | 118.17 | 117.50 | -4 | 3,444 | -0.12% |
|
| 2023/05/30 | 12 | 114.96 | 15 | 114.10 | 115.00 | -3 | 3,404 | -0.09% |
|
| 2023/05/29 | 0 | 0.00 | 11 | 111.91 | 112.50 | -11 | 3,411 | -0.32% |
|
| 2023/05/26 | 3 | 107.00 | 0 | 0.00 | 106.00 | 3 | 3,510 | 0.09% |
|
| 2023/05/24 | 2 | 109.25 | 2 | 109.75 | 109.50 | 0 | 3,766 | 0.00% |
|
| 2023/05/23 | 0 | 0.00 | 5 | 112.00 | 111.50 | -5 | 3,941 | -0.13% |
|
| 2023/05/18 | 10 | 109.75 | 0 | 0.00 | 109.50 | 10 | 4,583 | 0.22% |
|
| 2023/05/17 | 0 | 0.00 | 1 | 107.50 | 107.50 | -1 | 4,683 | -0.02% |
|
| 2023/05/16 | 1 | 106.00 | 0 | 0.00 | 105.50 | 1 | 4,965 | 0.02% |
|
| 2023/05/15 | 1 | 104.50 | 1 | 105.00 | 105.00 | 0 | 5,020 | 0.00% |
|
| 2023/05/12 | 2 | 106.25 | 0 | 0.00 | 107.50 | 2 | 5,141 | 0.04% |
|
| 2023/05/11 | 0 | 0.00 | 2 | 106.00 | 104.50 | -2 | 5,270 | -0.04% |
|
| 2023/05/05 | 0 | 0.00 | 2 | 109.75 | 110.00 | -2 | 6,254 | -0.03% |
|
| 2023/05/04 | 5 | 107.70 | 2 | 107.00 | 106.50 | 3 | 6,359 | 0.05% |
|
| 2023/05/03 | 1 | 107.50 | 1 | 109.00 | 109.50 | 0 | 6,431 | 0.00% |
|
| 2023/05/02 | 0 | 0.00 | 2 | 110.75 | 110.00 | -2 | 6,480 | -0.03% |
|
| 2023/04/28 | 2 | 106.50 | 9 | 106.94 | 108.00 | -7 | 6,574 | -0.11% |
|
| 2023/04/27 | 2 | 103.25 | 1 | 105.00 | 103.50 | 1 | 6,555 | 0.02% |
|
| 2023/04/26 | 1 | 104.00 | 2 | 105.00 | 105.50 | -1 | 6,583 | -0.02% |
|
| 2023/04/25 | 14 | 105.64 | 0 | 0.00 | 102.50 | 14 | 6,707 | 0.21% |
|
| 2023/04/24 | 4.1 | 110.33 | 0 | 0.00 | 108.50 | 4.1 | 6,698 | 0.06% |
|
| 2023/04/21 | 1 | 113.50 | 4 | 113.63 | 111.50 | -3 | 6,702 | -0.04% |
|
| 2023/04/20 | 6 | 117.00 | 4 | 116.38 | 115.50 | 2 | 6,780 | 0.03% |
|
| 2023/04/19 | 1 | 121.00 | 0 | 0.00 | 120.00 | 1 | 6,791 | 0.01% |
|
| 2023/04/18 | 2 | 122.25 | 0 | 0.00 | 121.50 | 2 | 6,814 | 0.03% |
|
| 2023/04/17 | 0 | 0.00 | 1 | 124.00 | 124.50 | -1 | 6,883 | -0.01% |
|
| 2023/04/13 | 4 | 124.25 | 3 | 123.51 | 122.00 | 1 | 7,028 | 0.01% |
|
| 2023/04/12 | 6 | 128.33 | 0 | 0.00 | 130.00 | 6 | 6,966 | 0.09% |
|
| 2023/04/11 | 3 | 125.00 | 0 | 0.00 | 125.50 | 3 | 6,893 | 0.04% |
|
| 2023/04/06 | 1 | 120.50 | 1 | 123.50 | 125.50 | 0 | 6,940 | 0.00% |
|
| 2023/03/30 | 1 | 122.50 | 1 | 121.50 | 122.00 | 0 | 6,950 | 0.00% |
|
| 2023/03/24 | 11 | 129.05 | 15 | 128.90 | 127.50 | -4 | 7,028 | -0.06% |
|
| 2023/03/23 | 3 | 126.50 | 1 | 126.00 | 125.50 | 2 | 6,863 | 0.03% |
|
| 2023/03/22 | 6 | 127.83 | 11 | 127.77 | 126.00 | -5 | 6,859 | -0.07% |
|
| 2023/03/21 | 0 | 0.00 | 4 | 125.00 | 125.50 | -4 | 6,789 | -0.06% |
|
| 2023/03/20 | 2 | 122.50 | 1 | 122.00 | 120.50 | 1 | 6,795 | 0.01% |
|
| 2023/03/17 | 1 | 119.50 | 2 | 119.00 | 119.50 | -1 | 6,849 | -0.01% |
|
| 2023/03/16 | 5 | 115.70 | 2 | 116.25 | 116.50 | 3 | 6,879 | 0.04% |
|
| 2023/03/15 | 2 | 119.50 | 3 | 119.00 | 117.00 | -1 | 6,955 | -0.01% |
|
| 2023/03/14 | 9.1 | 117.40 | 5 | 118.00 | 116.50 | 4.1 | 7,024 | 0.06% |
|
| 2023/03/13 | 13 | 117.00 | 20 | 116.83 | 120.50 | -7 | 7,217 | -0.10% |
|
| 2023/03/10 | 6 | 124.17 | 4 | 124.63 | 124.00 | 2 | 7,418 | 0.03% |
|
| 2023/03/09 | 14 | 130.61 | 12 | 132.33 | 128.00 | 2 | 7,584 | 0.03% |
|
| 2023/03/08 | 2 | 125.75 | 2 | 127.75 | 128.00 | 0 | 7,472 | 0.00% |
|
| 2023/03/07 | 2 | 129.50 | 1 | 127.50 | 127.00 | 1 | 7,556 | 0.01% |
|
| 2023/03/06 | 3 | 130.67 | 0 | 0.00 | 130.00 | 3 | 7,594 | 0.04% |
|
| 2023/03/03 | 2 | 128.50 | 3 | 128.83 | 127.00 | -1 | 7,687 | -0.01% |
|
| 2023/03/02 | 2 | 126.00 | 2 | 126.75 | 126.50 | 0 | 7,798 | 0.00% |
|
| 2023/03/01 | 2 | 126.00 | 5 | 125.80 | 127.00 | -3 | 7,790 | -0.04% |
|
| 2023/02/24 | 11 | 125.68 | 7.2 | 125.97 | 124.00 | 3.8 | 7,833 | 0.05% |
|
| 2023/02/23 | 4 | 126.13 | 5 | 126.31 | 128.00 | -1 | 7,790 | -0.01% |
|
| 2023/02/22 | 17 | 121.79 | 10.3 | 122.39 | 122.50 | 6.8 | 7,937 | 0.09% |
|
| 2023/02/21 | 7 | 127.29 | 9.3 | 127.27 | 127.00 | -2.3 | 8,019 | -0.03% |
|
| 2023/02/20 | 16.7 | 127.44 | 16 | 127.19 | 127.50 | 0.7 | 7,974 | 0.01% |
|
| 2023/02/17 | 15 | 121.10 | 19 | 120.89 | 123.00 | -4 | 7,825 | -0.05% |
|
| 2023/02/16 | 7 | 117.36 | 3 | 117.34 | 118.50 | 4 | 7,829 | 0.05% |
|
| 2023/02/15 | 6 | 115.83 | 3 | 116.00 | 115.50 | 3 | 8,157 | 0.04% |
|
| 2023/02/14 | 10 | 119.95 | 7.2 | 119.74 | 116.50 | 2.8 | 8,149 | 0.03% |
|
| 2023/02/10 | 0 | 0.00 | 1 | 119.00 | 115.00 | -1 | 8,172 | -0.01% |
|
| 2023/02/09 | 3 | 117.17 | 4 | 116.75 | 117.00 | -1 | 8,302 | -0.01% |
|
| 2023/02/08 | 4 | 116.88 | 2 | 118.00 | 114.50 | 2 | 8,304 | 0.02% |
|
| 2023/02/07 | 3 | 115.83 | 3 | 115.33 | 115.50 | 0 | 8,270 | 0.00% |
|
| 2023/02/06 | 22 | 117.75 | 21 | 117.48 | 119.00 | 1 | 8,347 | 0.01% |
|
| 2023/02/03 | 13 | 112.24 | 18 | 114.05 | 118.00 | -5 | 8,352 | -0.06% |
|
| 2023/02/02 | 6 | 109.08 | 6 | 108.66 | 108.50 | 0 | 8,079 | 0.00% |
|
| 2023/02/01 | 2 | 105.75 | 12 | 107.58 | 105.50 | -10 | 8,565 | -0.12% |
|
| 2023/01/31 | 3 | 103.50 | 5 | 103.90 | 104.50 | -2 | 8,592 | -0.02% |
|
| 2023/01/30 | 19 | 103.45 | 8.2 | 103.88 | 103.00 | 10.8 | 8,629 | 0.13% |
|
| 2023/01/17 | 0 | 0.00 | 1 | 97.50 | 96.80 | -1 | 8,747 | -0.01% |
|
| 2023/01/16 | 4 | 96.15 | 4 | 95.88 | 97.40 | 0 | 8,952 | 0.00% |
|
| 2023/01/13 | 7 | 98.70 | 7 | 98.40 | 96.00 | 0 | 8,997 | 0.00% |
|
| 2023/01/12 | 2 | 98.50 | 2 | 97.50 | 95.30 | 0 | 8,962 | 0.00% |
|
| 2023/01/11 | 6 | 98.10 | 8 | 98.53 | 98.30 | -2 | 8,993 | -0.02% |
|
| 2023/01/10 | 4.1 | 99.05 | 3 | 99.33 | 97.50 | 1.1 | 9,081 | 0.01% |
|
| 2023/01/09 | 3 | 97.90 | 2 | 97.90 | 96.70 | 1 | 9,089 | 0.01% |
|
| 2023/01/06 | 1 | 95.80 | 2 | 96.10 | 96.70 | -1 | 9,139 | -0.01% |
|
| 2023/01/05 | 2 | 95.60 | 0 | 0.00 | 96.00 | 2 | 9,212 | 0.02% |
|
| 2023/01/04 | 5 | 96.20 | 5 | 96.20 | 96.10 | 0 | 9,225 | 0.00% |
|
| 2023/01/03 | 6 | 91.82 | 8 | 91.00 | 92.50 | -2 | 9,221 | -0.02% |
|
| 2022/12/30 | 1 | 89.80 | 1 | 88.90 | 88.00 | 0 | 9,307 | 0.00% |
|
| 2022/12/29 | 2 | 88.30 | 1 | 88.10 | 87.80 | 1 | 9,430 | 0.01% |
|
| 2022/12/28 | 2 | 89.40 | 0 | 0.00 | 88.30 | 2 | 9,677 | 0.02% |
|
| 2022/12/27 | 4 | 90.68 | 6 | 90.65 | 90.30 | -2 | 9,891 | -0.02% |
|
| 2022/12/26 | 0 | 0.00 | 0.2 | 88.80 | 87.60 | -0.2 | 10,053 | 0.00% |
|
| 2022/12/23 | 2 | 87.50 | 2 | 87.95 | 88.80 | 0 | 10,276 | 0.00% |
|
| 2022/12/22 | 2 | 89.55 | 0 | 0.00 | 88.60 | 2 | 10,418 | 0.02% |
|
| 2022/12/20 | 0 | 0.00 | 1 | 92.50 | 89.30 | -1 | 10,634 | -0.01% |
|
| 2022/12/19 | 1 | 94.80 | 1.1 | 93.87 | 93.70 | -0.1 | 10,700 | 0.00% |
|
| 2022/12/16 | 4.1 | 97.40 | 2 | 97.45 | 95.70 | 2.1 | 10,759 | 0.02% |
|
| 2022/12/15 | 2 | 102.50 | 0 | 0.00 | 101.00 | 2 | 10,815 | 0.02% |
|
| 2022/12/14 | 1 | 102.00 | 2 | 102.75 | 102.50 | -1 | 10,830 | -0.01% |
|
| 2022/12/13 | 1.2 | 103.42 | 0 | 0.00 | 101.00 | 1.2 | 10,885 | 0.01% |
|
| 2022/12/12 | 0 | 0.00 | 3 | 102.50 | 101.00 | -3 | 10,901 | -0.03% |
|
| 2022/12/09 | 4 | 106.38 | 10 | 106.50 | 105.50 | -6 | 10,914 | -0.05% |
|
| 2022/12/08 | 7 | 104.79 | 5 | 104.00 | 104.00 | 2 | 10,879 | 0.02% |
|
| 2022/12/07 | 36.1 | 105.72 | 35 | 103.37 | 103.00 | 1.1 | 10,887 | 0.01% |
|
| 2022/12/06 | 3.1 | 106.34 | 3 | 106.17 | 104.50 | 0.1 | 10,835 | 0.00% |
|
| 2022/12/05 | 21.1 | 110.19 | 23 | 110.57 | 109.50 | -1.9 | 10,850 | -0.02% |
|
| 2022/12/02 | 23 | 106.24 | 30 | 107.48 | 107.00 | -7 | 10,675 | -0.07% |
|
| 2022/12/01 | 8 | 97.94 | 17 | 98.90 | 100.00 | -9 | 10,409 | -0.09% |
|
| 2022/11/30 | 3 | 95.23 | 2 | 94.30 | 93.70 | 1 | 10,390 | 0.01% |
|
| 2022/11/29 | 4 | 95.03 | 0 | 0.00 | 94.50 | 4 | 10,435 | 0.04% |
|
| 2022/11/28 | 8 | 96.90 | 6 | 96.92 | 97.60 | 2 | 10,366 | 0.02% |
|
| 2022/11/25 | 12 | 97.28 | 16 | 97.66 | 96.50 | -4 | 10,336 | -0.04% |
|
| 2022/11/24 | 9 | 94.62 | 11 | 95.51 | 96.20 | -2 | 10,197 | -0.02% |
|
| 2022/11/23 | 23 | 91.86 | 24 | 91.19 | 91.10 | -1 | 10,093 | -0.01% |
|
| 2022/11/22 | 6 | 93.03 | 4 | 93.05 | 90.90 | 2 | 10,131 | 0.02% |
|
| 2022/11/21 | 3 | 95.93 | 1 | 95.20 | 94.30 | 2 | 10,157 | 0.02% |
|
| 2022/11/18 | 22 | 96.84 | 21 | 96.42 | 95.10 | 1 | 10,210 | 0.01% |
|
| 2022/11/17 | 13 | 95.47 | 14 | 96.31 | 96.30 | -1 | 10,032 | -0.01% |
|
| 2022/11/16 | 9 | 95.02 | 6 | 94.77 | 94.30 | 3 | 9,957 | 0.03% |
|
| 2022/11/15 | 6 | 94.52 | 4 | 94.35 | 94.50 | 2 | 9,958 | 0.02% |
|
| 2022/11/14 | 27 | 94.01 | 27 | 94.38 | 95.00 | 0 | 10,052 | 0.00% |
|
| 2022/11/11 | 9.2 | 93.91 | 12 | 95.76 | 91.70 | -2.9 | 10,143 | -0.03% |
|
| 2022/11/10 | 3 | 91.33 | 2 | 91.10 | 91.00 | 1 | 9,942 | 0.01% |
|
| 2022/11/09 | 2 | 91.30 | 6 | 91.47 | 91.80 | -4 | 10,574 | -0.04% |
|
| 2022/11/08 | 11 | 90.95 | 6 | 90.35 | 88.50 | 5 | 10,728 | 0.05% |
|
| 2022/11/07 | 18 | 89.92 | 16 | 90.38 | 89.00 | 2 | 10,775 | 0.02% |
|
| 2022/11/04 | 2.1 | 89.20 | 3 | 87.57 | 89.00 | -0.9 | 10,622 | -0.01% |
|
| 2022/11/03 | 20 | 88.48 | 20 | 89.10 | 88.60 | 0 | 10,544 | 0.00% |
|
| 2022/11/02 | 32 | 88.79 | 33 | 88.60 | 89.00 | -1 | 10,572 | -0.01% |
|
| 2022/11/01 | 8.1 | 86.78 | 7 | 87.19 | 87.10 | 1.1 | 10,461 | 0.01% |
|
| 2022/10/31 | 10 | 83.36 | 13 | 83.34 | 83.40 | -3 | 10,351 | -0.03% |
|
| 2022/10/28 | 106 | 84.60 | 109 | 83.51 | 82.10 | -3 | 10,407 | -0.03% |
大買/大賣/
|
| 2022/10/27 | 6 | 81.58 | 11 | 81.60 | 82.60 | -5 | 9,923 | -0.05% |
|
| 2022/10/26 | 3 | 75.43 | 3 | 75.87 | 75.10 | 0 | 9,967 | 0.00% |
|
| 2022/10/25 | 49 | 76.43 | 55 | 76.53 | 75.20 | -6 | 9,988 | -0.06% |
|
| 2022/10/24 | 78 | 83.61 | 69 | 83.91 | 82.10 | 9 | 10,014 | 0.09% |
|
| 2022/10/21 | 5.1 | 81.33 | 4 | 82.95 | 80.10 | 1.1 | 10,055 | 0.01% |
|
| 2022/10/20 | 30.1 | 84.20 | 34 | 83.49 | 83.60 | -3.9 | 10,334 | -0.04% |
|
| 2022/10/19 | 57.1 | 87.86 | 57 | 86.58 | 85.20 | 0.1 | 10,430 | 0.00% |
|
| 2022/10/18 | 33.1 | 88.13 | 28 | 86.75 | 87.40 | 5.1 | 10,586 | 0.05% |
|
| 2022/10/17 | 34 | 84.40 | 34 | 86.89 | 89.70 | 0 | 11,013 | 0.00% |
|
| 2022/10/14 | 20 | 82.00 | 20 | 84.30 | 85.80 | 0 | 11,393 | 0.00% |
|
| 2022/10/13 | 21 | 82.70 | 21 | 84.36 | 78.00 | 0 | 11,510 | 0.00% |
|
| 2022/10/12 | 2 | 85.10 | 2 | 86.45 | 84.40 | 0 | 11,553 | 0.00% |
|
| 2022/10/11 | 25 | 86.30 | 25 | 86.30 | 86.40 | 0 | 11,710 | 0.00% |
|
| 2022/10/07 | 40 | 92.80 | 40 | 91.67 | 90.30 | 0 | 11,951 | 0.00% |
|
| 2022/10/06 | 3 | 93.40 | 3 | 93.00 | 93.70 | 0 | 12,160 | 0.00% |
|
| 2022/10/05 | 50 | 95.00 | 43 | 95.67 | 92.50 | 7 | 12,257 | 0.06% |
|
| 2022/10/04 | 53 | 93.01 | 54 | 92.83 | 94.00 | -1 | 12,307 | -0.01% |
|
| 2022/10/03 | 53 | 92.31 | 54 | 92.36 | 92.70 | -1 | 12,390 | -0.01% |
|
| 2022/09/30 | 14 | 84.10 | 14 | 84.91 | 88.10 | 0 | 12,546 | 0.00% |
|
| 2022/09/29 | 1 | 86.00 | 1 | 87.30 | 83.30 | 0 | 12,679 | 0.00% |
|
| 2022/09/28 | 5 | 90.50 | 7 | 90.80 | 88.80 | -2 | 12,789 | -0.02% |
|
| 2022/09/27 | 14 | 91.34 | 13 | 90.85 | 93.40 | 1 | 12,951 | 0.01% |
|
| 2022/09/26 | 2 | 93.21 | 3 | 90.63 | 87.60 | -1 | 13,042 | -0.01% |
|
| 2022/09/22 | 45.1 | 99.47 | 47 | 95.77 | 100.50 | -2 | 13,500 | -0.01% |
|
| 2022/09/21 | 0 | 0.00 | 1 | 98.70 | 98.00 | -1 | 13,616 | -0.01% |
|
| 2022/09/20 | 2.1 | 100.04 | 2 | 99.15 | 99.30 | 0.1 | 13,833 | 0.00% |
|
| 2022/09/19 | 2 | 99.90 | 2 | 100.50 | 99.50 | 0 | 13,892 | 0.00% |
|
| 2022/09/16 | 1 | 104.00 | 0 | 0.00 | 100.00 | 1 | 14,077 | 0.01% |
|
| 2022/09/15 | 14 | 106.32 | 0 | 0.00 | 103.00 | 14 | 14,300 | 0.10% |
|
| 2022/09/14 | 2 | 103.75 | 2 | 103.75 | 107.00 | 0 | 14,506 | 0.00% |
|
| 2022/09/13 | 6 | 106.66 | 5 | 105.20 | 104.50 | 1 | 14,714 | 0.01% |
|
| 2022/09/12 | 4 | 106.75 | 2 | 106.75 | 104.50 | 2 | 14,947 | 0.01% |
|
| 2022/09/08 | 4 | 103.50 | 3 | 103.83 | 104.50 | 1 | 15,021 | 0.01% |
|
| 2022/09/07 | 3 | 103.17 | 4 | 101.25 | 101.50 | -1 | 15,044 | -0.01% |
|
| 2022/09/06 | 11.1 | 105.82 | 15 | 104.53 | 102.50 | -3.9 | 15,134 | -0.03% |
|
| 2022/09/05 | 4.1 | 115.85 | 4 | 113.63 | 113.00 | 0.1 | 15,073 | 0.00% |
|
| 2022/09/02 | 2 | 121.50 | 2 | 120.75 | 120.00 | 0 | 15,046 | 0.00% |
|
| 2022/09/01 | 6 | 122.00 | 3 | 121.83 | 120.00 | 3 | 15,125 | 0.02% |
|
| 2022/08/31 | 3 | 122.67 | 3 | 124.17 | 123.50 | 0 | 15,229 | 0.00% |
|
| 2022/08/30 | 11 | 121.41 | 11 | 121.00 | 120.50 | 0 | 15,284 | 0.00% |
|
| 2022/08/29 | 14 | 121.28 | 14 | 121.71 | 122.50 | 0 | 15,418 | 0.00% |
|
| 2022/08/26 | 4.1 | 127.37 | 5 | 127.90 | 125.50 | -1 | 15,490 | -0.01% |
|
| 2022/08/25 | 5 | 128.60 | 5 | 129.30 | 127.00 | 0 | 15,557 | 0.00% |
|
| 2022/08/24 | 15 | 128.50 | 15 | 128.73 | 125.50 | 0 | 15,670 | 0.00% |
|
| 2022/08/23 | 22.1 | 128.22 | 23 | 128.65 | 129.00 | -1 | 15,831 | -0.01% |
|
| 2022/08/22 | 5 | 129.40 | 4 | 130.50 | 128.00 | 1 | 15,996 | 0.01% |
|
| 2022/08/19 | 12 | 134.33 | 10 | 133.75 | 133.00 | 2 | 16,019 | 0.01% |
|
| 2022/08/18 | 12 | 129.33 | 12 | 130.88 | 132.00 | 0 | 15,969 | 0.00% |
|
| 2022/08/17 | 9 | 130.61 | 8 | 130.00 | 128.00 | 1 | 15,821 | 0.01% |
|
| 2022/08/16 | 55 | 131.22 | 53 | 131.46 | 131.50 | 2 | 15,835 | 0.01% |
|
| 2022/08/15 | 23 | 126.89 | 23 | 128.20 | 130.50 | 0 | 15,334 | 0.00% |
|
| 2022/08/12 | 30 | 118.10 | 28 | 117.93 | 119.00 | 2 | 15,269 | 0.01% |
|
| 2022/08/11 | 7 | 117.57 | 6 | 116.67 | 113.50 | 1 | 15,319 | 0.01% |
|
| 2022/08/10 | 2 | 113.50 | 3 | 113.33 | 115.00 | -1 | 15,659 | -0.01% |
|
| 2022/08/09 | 5 | 115.30 | 4 | 116.75 | 114.50 | 1 | 16,036 | 0.01% |
|
| 2022/08/08 | 1 | 115.00 | 1 | 113.00 | 114.00 | 0 | 16,251 | 0.00% |
|
| 2022/08/05 | 48 | 116.09 | 48 | 116.22 | 116.00 | 0 | 16,600 | 0.00% |
|
| 2022/08/04 | 3 | 112.83 | 5 | 112.50 | 115.00 | -2 | 16,799 | -0.01% |
|
| 2022/08/03 | 2 | 114.01 | 3 | 111.83 | 111.00 | -1 | 16,929 | -0.01% |
|
| 2022/08/02 | 9 | 116.83 | 9 | 117.44 | 118.50 | 0 | 17,154 | 0.00% |
|
| 2022/08/01 | 2 | 118.00 | 3 | 120.00 | 120.50 | -1 | 17,327 | -0.01% |
|
| 2022/07/29 | 12 | 120.04 | 11 | 120.91 | 120.50 | 1 | 17,475 | 0.01% |
|
| 2022/07/28 | 11 | 124.86 | 15 | 120.53 | 119.50 | -4 | 17,587 | -0.02% |
|
| 2022/07/27 | 52 | 124.87 | 52 | 121.03 | 125.50 | 0 | 17,514 | 0.00% |
|
| 2022/07/26 | 51 | 131.07 | 52 | 131.70 | 129.50 | -1 | 17,300 | -0.01% |
|
| 2022/07/25 | 7 | 138.64 | 6 | 137.58 | 137.00 | 1 | 17,314 | 0.01% |
|
| 2022/07/22 | 61 | 149.47 | 59 | 150.03 | 143.00 | 2 | 17,441 | 0.01% |
|
| 2022/07/21 | 45 | 140.53 | 52 | 141.10 | 145.00 | -7 | 17,174 | -0.04% |
|
| 2022/07/20 | 61 | 135.05 | 56 | 135.68 | 133.50 | 5 | 17,003 | 0.03% |
|
| 2022/07/19 | 36 | 132.47 | 37 | 132.51 | 130.50 | -1 | 17,046 | -0.01% |
|
| 2022/07/18 | 15 | 135.87 | 14 | 136.11 | 132.50 | 1 | 17,195 | 0.01% |
|
| 2022/07/15 | 94 | 133.57 | 92 | 133.80 | 133.00 | 2 | 17,198 | 0.01% |
|
| 2022/07/14 | 38 | 133.71 | 38 | 132.93 | 134.00 | 0 | 17,096 | 0.00% |
|
| 2022/07/13 | 4 | 131.00 | 3 | 130.17 | 126.00 | 1 | 17,010 | 0.01% |
|
| 2022/07/12 | 23 | 126.02 | 14 | 125.82 | 127.00 | 9 | 17,014 | 0.05% |
|
| 2022/07/11 | 72 | 129.42 | 72 | 130.22 | 131.50 | 0 | 17,012 | 0.00% |
|
| 2022/07/08 | 87 | 130.84 | 87 | 133.37 | 134.50 | 0 | 16,992 | 0.00% |
|
| 2022/07/07 | 17 | 128.15 | 17 | 128.85 | 128.00 | 0 | 16,796 | 0.00% |
|
| 2022/07/06 | 32 | 131.31 | 35 | 132.24 | 125.00 | -3 | 16,633 | -0.02% |
|
| 2022/07/05 | 16 | 135.88 | 17 | 135.79 | 138.50 | -1 | 16,483 | -0.01% |
|
| 2022/07/04 | 13 | 137.08 | 15 | 135.73 | 135.50 | -2 | 16,684 | -0.01% |
|
| 2022/07/01 | 22 | 141.41 | 22 | 141.77 | 140.50 | 0 | 16,796 | 0.00% |
|
| 2022/06/30 | 20 | 146.18 | 25 | 143.26 | 149.00 | -5 | 16,587 | -0.03% |
|
| 2022/06/29 | 14 | 147.93 | 16 | 147.22 | 150.50 | -2 | 16,412 | -0.01% |
|
| 2022/06/28 | 17 | 154.85 | 13 | 154.23 | 148.50 | 4 | 16,339 | 0.02% |
|
| 2022/06/27 | 8 | 166.56 | 8 | 167.06 | 164.50 | 0 | 16,379 | 0.00% |
|
| 2022/06/24 | 44 | 162.28 | 44 | 162.35 | 160.00 | 0 | 16,541 | 0.00% |
|
| 2022/06/23 | 25 | 160.64 | 29 | 160.10 | 161.00 | -4 | 16,472 | -0.02% |
|
| 2022/06/22 | 12 | 158.83 | 12 | 160.88 | 155.50 | 0 | 16,295 | 0.00% |
|
| 2022/06/21 | 49 | 168.01 | 49 | 168.54 | 171.50 | 0 | 16,251 | 0.00% |
|
| 2022/06/20 | 15 | 175.93 | 18.1 | 170.11 | 164.50 | -3.1 | 16,400 | -0.02% |
|
| 2022/06/17 | 34 | 186.56 | 31 | 186.39 | 182.50 | 3 | 16,557 | 0.02% |
|
| 2022/06/16 | 11 | 199.54 | 13 | 201.35 | 191.00 | -2 | 17,063 | -0.01% |
|
| 2022/06/15 | 23 | 205.78 | 25 | 205.76 | 199.00 | -2 | 17,598 | -0.01% |
|
| 2022/06/14 | 10 | 200.45 | 8 | 201.18 | 204.50 | 2 | 17,776 | 0.01% |
|
| 2022/06/13 | 26 | 200.02 | 24 | 199.33 | 201.00 | 2 | 18,080 | 0.01% |
|
| 2022/06/10 | 20 | 200.00 | 21 | 200.26 | 201.00 | -1 | 18,463 | -0.01% |
|
| 2022/06/09 | 16 | 198.53 | 22 | 198.89 | 204.00 | -6 | 18,948 | -0.03% |
|
| 2022/06/08 | 13 | 202.54 | 9 | 200.89 | 200.50 | 4 | 19,158 | 0.02% |
|
| 2022/06/07 | 43 | 201.98 | 28 | 202.93 | 200.50 | 15 | 19,466 | 0.08% |
|
| 2022/06/06 | 16 | 207.50 | 6.4 | 208.97 | 208.50 | 9.6 | 19,980 | 0.05% |
|
| 2022/06/02 | 8.4 | 211.19 | 9 | 210.56 | 213.50 | -0.6 | 20,703 | 0.00% |
|
| 2022/06/01 | 11 | 211.64 | 6 | 210.92 | 208.50 | 5 | 21,005 | 0.02% |
|
| 2022/05/31 | 27 | 209.30 | 17 | 209.12 | 211.50 | 10 | 21,454 | 0.05% |
|
| 2022/05/30 | 11 | 202.91 | 41 | 204.54 | 211.50 | -30 | 22,102 | -0.14% |
|
| 2022/05/27 | 14 | 194.54 | 13 | 196.15 | 192.50 | 1 | 22,692 | 0.00% |
|
| 2022/05/26 | 20 | 194.73 | 23 | 193.20 | 191.00 | -3 | 23,005 | -0.01% |
|
| 2022/05/25 | 45 | 196.43 | 42 | 196.10 | 197.50 | 3 | 23,638 | 0.01% |
|
| 2022/05/24 | 19 | 198.92 | 22 | 199.64 | 194.00 | -3 | 23,892 | -0.01% |
|
| 2022/05/23 | 26 | 208.79 | 28 | 209.23 | 202.00 | -2 | 24,202 | -0.01% |
|
| 2022/05/20 | 64 | 212.50 | 59 | 213.41 | 208.00 | 5 | 24,359 | 0.02% |
|
| 2022/05/19 | 66 | 209.61 | 67 | 210.81 | 213.50 | -1 | 24,259 | 0.00% |
|
| 2022/05/18 | 67 | 215.77 | 67 | 216.42 | 213.50 | 0 | 24,343 | 0.00% |
|
| 2022/05/17 | 49 | 205.28 | 54 | 204.45 | 212.00 | -5 | 24,314 | -0.02% |
|
| 2022/05/16 | 68 | 200.06 | 71 | 200.89 | 196.00 | -3 | 24,621 | -0.01% |
|
| 2022/05/13 | 38 | 194.84 | 39 | 194.27 | 197.00 | -1 | 25,140 | 0.00% |
|
| 2022/05/12 | 27 | 189.28 | 26 | 189.04 | 183.50 | 1 | 25,318 | 0.00% |
|
| 2022/05/11 | 89 | 194.71 | 90 | 195.12 | 194.50 | -1 | 25,571 | 0.00% |
|
| 2022/05/10 | 22 | 188.32 | 25 | 187.86 | 196.50 | -3 | 26,008 | -0.01% |
|
| 2022/05/09 | 42 | 185.00 | 42 | 184.36 | 184.50 | 0 | 26,206 | 0.00% |
|
| 2022/05/06 | 20 | 197.75 | 15 | 199.60 | 192.00 | 5 | 26,424 | 0.02% |
|
| 2022/05/05 | 30 | 214.08 | 28 | 214.02 | 211.50 | 2 | 26,377 | 0.01% |
|
| 2022/05/04 | 5 | 208.20 | 5 | 205.40 | 205.00 | 0 | 26,305 | 0.00% |
|
| 2022/05/03 | 18 | 202.28 | 20 | 203.03 | 205.00 | -2 | 26,451 | -0.01% |
|
| 2022/04/29 | 19 | 206.97 | 17 | 206.18 | 199.50 | 2 | 26,513 | 0.01% |
|
| 2022/04/28 | 123 | 207.07 | 122 | 207.28 | 204.00 | 1 | 26,627 | 0.00% |
大買/大賣/
|
| 2022/04/27 | 38 | 198.50 | 37 | 197.88 | 203.50 | 1 | 26,744 | 0.00% |
|
| 2022/04/26 | 39 | 202.54 | 41 | 202.79 | 203.50 | -2 | 26,663 | -0.01% |
|
| 2022/04/25 | 73 | 208.10 | 73 | 208.39 | 199.50 | 0 | 26,652 | 0.00% |
|
| 2022/04/22 | 28 | 229.21 | 26 | 230.52 | 221.50 | 2 | 26,853 | 0.01% |
|
| 2022/04/21 | 30 | 231.92 | 12 | 233.83 | 239.00 | 18 | 26,713 | 0.07% |
|
| 2022/04/20 | 8 | 225.19 | 10 | 225.25 | 229.00 | -2 | 26,560 | -0.01% |
|
| 2022/04/19 | 8 | 226.94 | 10 | 225.95 | 221.50 | -2 | 26,443 | -0.01% |
|
| 2022/04/18 | 10 | 223.90 | 9 | 225.00 | 226.50 | 1 | 26,356 | 0.00% |
|
| 2022/04/15 | 25 | 228.98 | 51 | 226.79 | 225.50 | -26 | 26,358 | -0.10% |
|
| 2022/04/14 | 9 | 243.89 | 5 | 239.60 | 232.00 | 4 | 26,251 | 0.02% |
|
| 2022/04/13 | 8 | 253.75 | 6 | 254.83 | 248.00 | 2 | 26,134 | 0.01% |
|
| 2022/04/12 | 9 | 252.33 | 8 | 255.63 | 249.50 | 1 | 26,067 | 0.00% |
|
| 2022/04/11 | 5 | 263.70 | 4 | 252.50 | 246.00 | 1 | 25,928 | 0.00% |
|
| 2022/04/08 | 40.1 | 265.49 | 37 | 263.59 | 264.50 | 3.1 | 25,894 | 0.01% |
|
| 2022/04/07 | 20 | 290.02 | 15 | 286.73 | 272.00 | 5 | 25,455 | 0.02% |
|
| 2022/04/06 | 27 | 299.96 | 28 | 299.30 | 302.00 | -1 | 25,191 | 0.00% |
|
| 2022/04/01 | 12 | 298.41 | 14 | 296.79 | 300.00 | -2 | 25,234 | -0.01% |
|
| 2022/03/31 | 7 | 298.93 | 4 | 298.13 | 302.00 | 3 | 25,247 | 0.01% |
|
| 2022/03/30 | 18 | 314.22 | 17 | 312.41 | 304.50 | 1 | 25,271 | 0.00% |
|
| 2022/03/29 | 14 | 315.57 | 13 | 315.00 | 309.00 | 1 | 25,361 | 0.00% |
|
| 2022/03/28 | 8 | 295.50 | 8 | 298.19 | 303.00 | 0 | 25,412 | 0.00% |
|
| 2022/03/25 | 4 | 300.13 | 2 | 297.75 | 292.50 | 2 | 25,973 | 0.01% |
|
| 2022/03/24 | 5 | 301.00 | 2 | 299.00 | 292.00 | 3 | 26,531 | 0.01% |
|
| 2022/03/23 | 24 | 321.48 | 24.1 | 310.81 | 298.00 | -0.1 | 26,924 | 0.00% |
|
| 2022/03/22 | 31.1 | 302.83 | 29 | 301.24 | 307.00 | 2.1 | 26,954 | 0.01% |
|
| 2022/03/21 | 45 | 296.66 | 47 | 296.69 | 306.50 | -2 | 26,822 | -0.01% |
|
| 2022/03/18 | 50 | 292.86 | 58.5 | 291.04 | 291.50 | -8.5 | 26,240 | -0.03% |
|
| 2022/03/17 | 31.5 | 286.14 | 28 | 284.07 | 292.00 | 3.5 | 25,674 | 0.01% |
|
| 2022/03/16 | 28 | 266.77 | 27 | 267.87 | 265.50 | 1 | 25,410 | 0.00% |
|
| 2022/03/15 | 58 | 279.81 | 56 | 280.59 | 265.00 | 2 | 25,180 | 0.01% |
|
| 2022/03/14 | 30 | 294.38 | 33 | 294.77 | 294.00 | -3 | 24,990 | -0.01% |
|
| 2022/03/11 | 19 | 282.24 | 22 | 282.07 | 289.50 | -3 | 24,549 | -0.01% |
|
| 2022/03/10 | 43 | 280.35 | 45 | 278.29 | 279.00 | -2 | 24,273 | -0.01% |
|
| 2022/03/09 | 50 | 274.36 | 45 | 274.54 | 270.50 | 5 | 24,002 | 0.02% |
|
| 2022/03/08 | 66 | 271.39 | 67 | 271.29 | 265.50 | -1 | 23,491 | 0.00% |
|
| 2022/03/07 | 20 | 270.12 | 20 | 270.23 | 265.00 | 0 | 22,922 | 0.00% |
|
| 2022/03/04 | 59 | 289.20 | 53 | 289.34 | 281.00 | 6 | 22,690 | 0.03% |
|
| 2022/03/03 | 60 | 293.14 | 64 | 293.77 | 293.50 | -4 | 22,257 | -0.02% |
|
| 2022/03/02 | 109 | 261.57 | 114 | 262.77 | 273.00 | -5 | 21,598 | -0.02% |
大買/大賣/
|
| 2022/03/01 | 93 | 250.08 | 93 | 251.05 | 248.50 | 0 | 20,908 | 0.00% |
|
| 2022/02/25 | 67 | 245.65 | 69 | 246.22 | 245.00 | -2 | 20,682 | -0.01% |
|
| 2022/02/24 | 46 | 233.95 | 44 | 235.28 | 233.00 | 2 | 20,263 | 0.01% |
|
| 2022/02/23 | 47 | 234.79 | 51 | 235.70 | 238.50 | -4 | 20,564 | -0.02% |
|
| 2022/02/22 | 22.3 | 234.65 | 18 | 231.86 | 226.50 | 4.3 | 20,451 | 0.02% |
|
| 2022/02/21 | 15 | 234.97 | 15 | 236.33 | 240.00 | 0 | 20,648 | 0.00% |
|
| 2022/02/18 | 35 | 234.70 | 35 | 235.80 | 238.50 | 0 | 21,484 | 0.00% |
|
| 2022/02/17 | 13 | 238.96 | 14 | 239.64 | 236.00 | -1 | 21,706 | 0.00% |
|
| 2022/02/16 | 55 | 249.95 | 61 | 250.87 | 245.50 | -6 | 22,235 | -0.03% |
|
| 2022/02/15 | 90 | 262.77 | 79 | 263.93 | 245.00 | 11 | 22,917 | 0.05% |
|
| 2022/02/14 | 68 | 265.14 | 65 | 264.10 | 265.00 | 3 | 22,606 | 0.01% |
|
| 2022/02/11 | 71 | 259.64 | 73 | 256.95 | 271.00 | -2 | 22,673 | -0.01% |
|
| 2022/02/10 | 54 | 252.07 | 50.5 | 252.65 | 246.50 | 3.5 | 22,468 | 0.02% |
|
| 2022/02/09 | 58 | 230.84 | 61 | 231.40 | 243.00 | -3 | 21,779 | -0.01% |
|
| 2022/02/08 | 14 | 218.43 | 12.1 | 218.26 | 221.00 | 1.9 | 21,383 | 0.01% |
|
| 2022/02/07 | 13 | 204.31 | 12 | 202.44 | 213.50 | 1 | 21,002 | 0.00% |
|
| 2022/01/26 | 8 | 199.25 | 5 | 200.99 | 194.50 | 3 | 21,059 | 0.01% |
|
| 2022/01/25 | 27.1 | 206.39 | 25.1 | 206.80 | 205.00 | 2.1 | 21,190 | 0.01% |
|
| 2022/01/24 | 12.1 | 199.43 | 14 | 198.25 | 204.50 | -2 | 21,345 | -0.01% |
|
| 2022/01/21 | 8 | 206.19 | 6 | 208.17 | 198.00 | 2 | 21,519 | 0.01% |
|
| 2022/01/20 | 37 | 210.84 | 39 | 210.40 | 210.00 | -2 | 21,736 | -0.01% |
|
| 2022/01/19 | 9 | 205.11 | 10 | 205.55 | 207.00 | -1 | 21,725 | 0.00% |
|
| 2022/01/18 | 11 | 205.86 | 13.2 | 205.07 | 205.50 | -2.2 | 22,038 | -0.01% |
|
| 2022/01/17 | 45 | 199.56 | 44 | 199.74 | 203.50 | 1 | 21,998 | 0.00% |
|
| 2022/01/14 | 9 | 188.06 | 8 | 188.69 | 192.00 | 1 | 21,910 | 0.00% |
|
| 2022/01/13 | 1 | 186.50 | 4 | 185.50 | 185.50 | -3 | 22,163 | -0.01% |
|
| 2022/01/12 | 29 | 192.40 | 28 | 192.05 | 191.50 | 1 | 22,460 | 0.00% |
|
| 2022/01/11 | 6 | 189.75 | 7 | 190.21 | 191.50 | -1 | 22,880 | 0.00% |
|
| 2022/01/10 | 17 | 188.26 | 17 | 187.09 | 190.00 | 0 | 22,961 | 0.00% |
|
| 2022/01/07 | 11 | 186.41 | 12 | 184.75 | 179.00 | -1 | 23,066 | 0.00% |
|
| 2022/01/06 | 12 | 193.08 | 16 | 193.59 | 194.00 | -4 | 23,236 | -0.02% |
|
| 2022/01/05 | 7.1 | 190.21 | 3 | 189.00 | 188.00 | 4.1 | 23,394 | 0.02% |
|
| 2022/01/04 | 5 | 197.80 | 7 | 199.57 | 198.00 | -2 | 23,775 | -0.01% |
|
| 2022/01/03 | 2 | 200.00 | 3 | 198.83 | 196.00 | -1 | 24,054 | 0.00% |
|
| 2021/12/30 | 1 | 199.50 | 0 | 0.00 | 201.50 | 1 | 24,307 | 0.00% |
|
| 2021/12/29 | 4 | 198.50 | 4 | 198.75 | 197.00 | 0 | 24,731 | 0.00% |
|
| 2021/12/28 | 6 | 202.83 | 6 | 203.16 | 199.50 | 0 | 25,218 | 0.00% |
|
| 2021/12/27 | 6.1 | 196.24 | 9 | 196.06 | 198.00 | -2.9 | 25,437 | -0.01% |
|
| 2021/12/24 | 18 | 203.67 | 11 | 205.45 | 199.00 | 7 | 25,595 | 0.03% |
|
| 2021/12/23 | 24 | 209.94 | 28 | 210.89 | 206.00 | -4 | 25,704 | -0.02% |
|
| 2021/12/22 | 13 | 207.54 | 10.4 | 208.37 | 204.00 | 2.6 | 25,675 | 0.01% |
|
| 2021/12/21 | 70.4 | 206.33 | 72 | 205.58 | 206.50 | -1.6 | 25,621 | -0.01% |
|
| 2021/12/20 | 70.1 | 214.23 | 64 | 208.77 | 198.00 | 6.1 | 25,464 | 0.02% |
|
| 2021/12/17 | 20 | 206.65 | 16.6 | 205.40 | 205.00 | 3.4 | 25,290 | 0.01% |
|
| 2021/12/16 | 30.6 | 197.27 | 36 | 199.29 | 208.00 | -5.4 | 25,375 | -0.02% |
|
| 2021/12/15 | 14 | 186.56 | 15 | 186.87 | 189.50 | -1 | 25,699 | 0.00% |
|
| 2021/12/14 | 2 | 179.75 | 2 | 178.75 | 179.50 | 0 | 25,866 | 0.00% |
|
| 2021/12/13 | 10 | 181.40 | 11 | 182.50 | 183.50 | -1 | 26,304 | 0.00% |
|
| 2021/12/10 | 26 | 184.19 | 24 | 181.77 | 180.50 | 2 | 26,599 | 0.01% |
|
| 2021/12/09 | 7 | 188.57 | 21 | 186.71 | 186.50 | -14 | 26,821 | -0.05% |
|
| 2021/12/08 | 9 | 190.11 | 12 | 191.42 | 195.00 | -3 | 27,138 | -0.01% |
|
| 2021/12/07 | 16 | 189.47 | 14 | 189.18 | 184.00 | 2 | 27,624 | 0.01% |
|
| 2021/12/06 | 5 | 183.10 | 5 | 186.10 | 187.50 | 0 | 27,917 | 0.00% |
|
| 2021/12/03 | 11 | 186.09 | 22 | 186.32 | 183.00 | -11 | 29,107 | -0.04% |
|
| 2021/12/02 | 23 | 187.07 | 12 | 187.83 | 185.50 | 11 | 29,262 | 0.04% |
|
| 2021/12/01 | 23 | 187.11 | 21 | 188.81 | 194.00 | 2 | 29,561 | 0.01% |
|
| 2021/11/30 | 6 | 187.75 | 7 | 188.00 | 182.50 | -1 | 30,953 | 0.00% |
|
| 2021/11/29 | 16 | 178.34 | 17 | 175.85 | 185.00 | -1 | 31,179 | 0.00% |
|
| 2021/11/26 | 16 | 178.59 | 17 | 178.15 | 177.00 | -1 | 31,689 | 0.00% |
|
| 2021/11/25 | 10 | 184.80 | 10 | 185.45 | 181.00 | 0 | 32,666 | 0.00% |
|
| 2021/11/24 | 11 | 184.95 | 11 | 185.95 | 188.00 | 0 | 32,558 | 0.00% |
|
| 2021/11/23 | 59 | 194.18 | 45 | 192.18 | 189.00 | 14 | 32,605 | 0.04% |
|
| 2021/11/22 | 34 | 198.62 | 37 | 197.36 | 193.50 | -3 | 32,490 | -0.01% |
|
| 2021/11/19 | 29 | 189.02 | 22 | 189.77 | 188.50 | 7 | 32,013 | 0.02% |
|
| 2021/11/18 | 48 | 193.61 | 49 | 193.73 | 190.00 | -1 | 32,109 | 0.00% |
|
| 2021/11/17 | 53 | 190.96 | 68 | 191.89 | 193.00 | -15 | 32,077 | -0.05% |
|
| 2021/11/16 | 42 | 177.11 | 48 | 178.84 | 179.00 | -6 | 31,411 | -0.02% |
|
| 2021/11/15 | 106 | 177.18 | 112 | 176.90 | 182.00 | -6 | 31,398 | -0.02% |
大買/大賣/
|
| 2021/11/12 | 93 | 171.78 | 83 | 171.36 | 165.50 | 10 | 30,764 | 0.03% |
|
| 2021/11/11 | 41 | 159.49 | 58 | 160.76 | 166.50 | -17 | 29,670 | -0.06% |
|
| 2021/11/10 | 73 | 152.16 | 67 | 152.96 | 151.50 | 6 | 29,338 | 0.02% |
|
| 2021/11/09 | 17 | 146.35 | 44 | 145.85 | 147.00 | -27 | 28,924 | -0.09% |
|
| 2021/11/08 | 23 | 137.20 | 13 | 136.35 | 138.50 | 10 | 28,818 | 0.03% |
|
| 2021/11/05 | 24 | 136.58 | 14 | 137.61 | 138.50 | 10 | 29,012 | 0.03% |
|
| 2021/11/04 | 15 | 138.97 | 15 | 139.70 | 135.50 | 0 | 29,134 | 0.00% |
|
| 2021/11/03 | 16 | 137.88 | 48 | 134.46 | 138.50 | -32 | 29,096 | -0.11% |
|
| 2021/11/02 | 52 | 147.11 | 48 | 145.04 | 142.00 | 4 | 28,991 | 0.01% |
|
| 2021/11/01 | 50 | 151.21 | 47 | 151.41 | 152.00 | 3 | 29,059 | 0.01% |
|
| 2021/10/29 | 69 | 148.54 | 40 | 148.53 | 144.00 | 29 | 28,845 | 0.10% |
|
| 2021/10/28 | 42 | 146.33 | 45 | 146.92 | 148.50 | -3 | 28,527 | -0.01% |
|
| 2021/10/27 | 27 | 141.74 | 30 | 139.83 | 145.50 | -3 | 28,037 | -0.01% |
|
| 2021/10/26 | 21 | 145.21 | 13 | 146.42 | 132.50 | 8 | 27,710 | 0.03% |
|
| 2021/10/25 | 14 | 144.89 | 16 | 144.44 | 143.50 | -2 | 27,246 | -0.01% |
|
| 2021/10/22 | 16 | 141.31 | 14 | 141.46 | 142.50 | 2 | 27,046 | 0.01% |
|
| 2021/10/21 | 18 | 138.42 | 16 | 138.81 | 138.00 | 2 | 26,749 | 0.01% |
|
| 2021/10/20 | 18 | 132.58 | 17 | 133.24 | 137.50 | 1 | 26,407 | 0.00% |
|
| 2021/10/19 | 27 | 127.39 | 31 | 126.97 | 131.50 | -4 | 26,089 | -0.02% |
|
| 2021/10/18 | 17 | 120.74 | 12 | 121.33 | 123.00 | 5 | 25,632 | 0.02% |
|
| 2021/10/15 | 8 | 121.63 | 18 | 121.81 | 121.00 | -10 | 25,484 | -0.04% |
|
| 2021/10/14 | 26 | 117.71 | 19 | 118.18 | 121.00 | 7 | 25,532 | 0.03% |
|
| 2021/10/13 | 9 | 118.67 | 8 | 118.31 | 120.50 | 1 | 25,648 | 0.00% |
|
| 2021/10/12 | 18 | 123.08 | 16 | 124.94 | 117.50 | 2 | 25,808 | 0.01% |
|
| 2021/10/08 | 28 | 127.89 | 29 | 125.55 | 128.50 | -1 | 25,528 | 0.00% |
|
| 2021/10/07 | 20 | 116.08 | 20 | 117.00 | 117.00 | 0 | 25,291 | 0.00% |
|
| 2021/10/06 | 66 | 118.99 | 64 | 119.34 | 113.50 | 2 | 25,205 | 0.01% |
|
| 2021/10/05 | 16 | 121.50 | 23 | 120.91 | 125.00 | -7 | 24,788 | -0.03% |
|
| 2021/10/04 | 16 | 129.19 | 9 | 122.06 | 121.50 | 7 | 24,234 | 0.03% |
|
| 2021/10/01 | 25 | 136.68 | 26 | 136.12 | 135.00 | -1 | 23,859 | 0.00% |
|
| 2021/09/30 | 24 | 139.90 | 23 | 140.17 | 140.00 | 1 | 23,574 | 0.00% |
|
| 2021/09/29 | 19 | 142.63 | 18 | 141.39 | 138.00 | 1 | 23,288 | 0.00% |
|
| 2021/09/28 | 17 | 146.56 | 15 | 146.57 | 148.50 | 2 | 22,975 | 0.01% |
|
| 2021/09/27 | 41 | 153.34 | 24 | 151.29 | 144.50 | 17 | 22,725 | 0.07% |
|
| 2021/09/24 | 25 | 156.36 | 40 | 154.77 | 155.00 | -15 | 22,209 | -0.07% |
|
| 2021/09/23 | 22 | 152.43 | 19 | 152.82 | 152.00 | 3 | 21,716 | 0.01% |
|
| 2021/09/22 | 29 | 150.57 | 33 | 150.61 | 147.00 | -4 | 21,035 | -0.02% |
|
| 2021/09/17 | 30 | 147.63 | 65 | 146.78 | 151.00 | -35 | 20,258 | -0.17% |
|
| 2021/09/16 | 52 | 143.06 | 55 | 143.72 | 146.00 | -3 | 19,748 | -0.02% |
|
| 2021/09/15 | 76 | 138.91 | 86 | 137.24 | 142.00 | -10 | 19,184 | -0.05% |
|
| 2021/09/14 | 124 | 137.37 | 119 | 136.75 | 137.00 | 5 | 18,789 | 0.03% |
大買/大賣/
|
| 2021/09/13 | 194 | 141.59 | 191.1 | 139.69 | 136.00 | 3 | 18,429 | 0.02% |
大買/大賣/
|
| 2021/09/10 | 168 | 144.63 | 91.2 | 142.39 | 145.50 | 76.8 | 17,864 | 0.43% |
大買/
|
| 2021/09/09 | 172 | 140.50 | 172 | 137.14 | 144.00 | 0 | 17,099 | 0.00% |
大買/大賣/
|
| 2021/09/08 | 217.2 | 136.84 | 254.1 | 136.64 | 137.50 | -36.9 | 16,620 | -0.22% |
大買/大賣/
|
| 2021/09/07 | 130 | 141.32 | 125 | 142.44 | 136.00 | 5 | 15,324 | 0.03% |
大買/大賣/
|
| 2021/09/06 | 113 | 153.84 | 113 | 154.62 | 151.00 | 0 | 14,999 | 0.00% |
大買/大賣/
|
| 2021/09/03 | 183 | 153.26 | 196.3 | 154.01 | 160.00 | -13.3 | 14,481 | -0.09% |
大買/大賣/
|
| 2021/09/02 | 30.3 | 155.80 | 45.9 | 153.23 | 157.50 | -15.6 | 12,775 | -0.12% |
|
| 2021/09/01 | 73.8 | 139.71 | 55 | 137.56 | 143.50 | 18.8 | 12,270 | 0.15% |
|
| 2021/08/31 | 63 | 131.15 | 60 | 131.33 | 130.50 | 3 | 11,475 | 0.03% |
|
| 2021/08/30 | 0 | 0.00 | 9 | 124.22 | 126.50 | -9 | 10,232 | -0.09% |
|
| 2021/08/27 | 94 | 115.31 | 52 | 116.10 | 115.00 | 42 | 10,138 | 0.41% |
|
| 2021/08/26 | 50 | 124.33 | 45 | 125.73 | 120.50 | 5 | 9,847 | 0.05% |
|
| 2021/08/25 | 64 | 121.38 | 61 | 124.00 | 122.50 | 3 | 9,549 | 0.03% |
|
| 2021/08/24 | 22 | 123.93 | 71 | 121.53 | 124.00 | -49 | 9,265 | -0.53% |
|
| 2021/08/23 | 35 | 118.93 | 52.9 | 117.10 | 122.50 | -17.9 | 8,756 | -0.20% |
|
| 2021/08/20 | 51.9 | 107.20 | 43 | 105.22 | 111.50 | 8.9 | 8,208 | 0.11% |
|
| 2021/08/19 | 58 | 108.09 | 44 | 108.59 | 101.50 | 14 | 7,860 | 0.18% |
|
| 2021/08/18 | 12 | 100.81 | 14 | 101.68 | 106.50 | -2 | 7,292 | -0.03% |
|
| 2021/08/17 | 22 | 101.96 | 20 | 104.03 | 97.00 | 2 | 6,989 | 0.03% |
|
| 2021/08/16 | 20 | 98.81 | 22 | 98.96 | 102.50 | -2 | 6,656 | -0.03% |
|
| 2021/08/13 | 122 | 98.64 | 67 | 103.41 | 97.70 | 55 | 6,403 | 0.86% |
大買/
|
| 2021/08/12 | 7 | 102.57 | 55 | 101.63 | 103.00 | -48 | 6,118 | -0.78% |
|
| 2021/08/11 | 7 | 105.86 | 57 | 103.94 | 106.00 | -50 | 5,838 | -0.86% |
|
| 2021/08/10 | 10.1 | 115.43 | 14 | 113.86 | 110.00 | -4 | 5,535 | -0.07% |
|
| 2021/08/09 | 3 | 121.00 | 4 | 121.50 | 122.00 | -1 | 5,306 | -0.02% |
|
| 2021/08/06 | 24.2 | 129.12 | 23.7 | 132.09 | 129.00 | 0.5 | 5,222 | 0.01% |
|
| 2021/08/05 | 28.7 | 136.34 | 18 | 135.42 | 135.00 | 10.7 | 5,083 | 0.21% |
|
| 2021/08/04 | 16 | 132.59 | 7 | 135.43 | 128.00 | 9 | 4,647 | 0.19% |
|
| 2021/08/03 | 4 | 137.00 | 1 | 140.00 | 138.00 | 3 | 4,411 | 0.07% |
|
| 2021/08/02 | 11 | 138.41 | 17 | 139.56 | 142.00 | -6 | 4,343 | -0.14% |
|
| 2021/07/30 | 5 | 127.90 | 6 | 133.00 | 133.00 | -1 | 4,278 | -0.02% |
|
| 2021/07/29 | 2 | 122.25 | 2.4 | 122.62 | 124.50 | -0.4 | 4,196 | -0.01% |
|
| 2021/07/28 | 1 | 115.50 | 1 | 114.50 | 113.50 | 0 | 4,155 | 0.00% |
|
| 2021/07/27 | 11 | 125.32 | 0 | 0.00 | 126.00 | 11 | 4,151 | 0.26% |
|
| 2021/07/26 | 1 | 130.00 | 11 | 129.77 | 132.50 | -10 | 4,132 | -0.24% |
|
| 2021/07/23 | 4 | 115.63 | 2 | 117.00 | 120.50 | 2 | 4,089 | 0.05% |
|
| 2021/07/22 | 0 | 0.00 | 1 | 123.00 | 123.00 | -1 | 4,022 | -0.02% |
|
| 2021/07/21 | 0 | 0.00 | 8.2 | 120.11 | 122.50 | -8.2 | 3,955 | -0.21% |
|
| 2021/07/20 | 7 | 112.71 | 8.1 | 112.22 | 111.50 | -1 | 3,915 | -0.03% |
|
| 2021/07/19 | 26 | 108.90 | 48 | 110.53 | 111.50 | -22 | 3,564 | -0.62% |
|
| 2021/07/16 | 35.1 | 99.91 | 34 | 94.81 | 101.50 | 1.1 | 3,283 | 0.03% |
|
| 2021/07/15 | 5 | 92.10 | 3 | 92.00 | 92.70 | 2 | 2,997 | 0.07% |
|
| 2021/07/14 | 0 | 0.00 | 4 | 84.30 | 84.30 | -4 | 2,857 | -0.14% |
|
| 2021/07/13 | 8 | 76.75 | 16 | 76.31 | 76.70 | -8 | 2,887 | -0.28% |
|
| 2021/07/12 | 15 | 73.02 | 9 | 72.67 | 74.00 | 6 | 2,647 | 0.23% |
|
| 2021/07/09 | 1 | 70.90 | 5 | 70.94 | 70.60 | -4 | 2,587 | -0.15% |
|
| 2021/07/08 | 3 | 70.80 | 1 | 71.60 | 72.00 | 2 | 2,614 | 0.08% |
|
| 2021/07/07 | 5 | 70.38 | 1 | 69.90 | 69.80 | 4 | 2,624 | 0.15% |
|
| 2021/07/06 | 2 | 72.70 | 0 | 0.00 | 71.30 | 2 | 2,731 | 0.07% |
|
| 2021/07/05 | 0 | 0.00 | 1 | 71.80 | 71.80 | -1 | 2,786 | -0.04% |
|
| 2021/07/02 | 1 | 70.50 | 5 | 69.66 | 72.00 | -4 | 2,768 | -0.14% |
|
| 2021/07/01 | 3 | 69.67 | 0 | 0.00 | 69.40 | 3 | 2,742 | 0.11% |
|
| 2021/05/19 | 0 | 0.00 | 1 | 53.30 | 54.30 | -1 | 3,331 | -0.03% |
|
| 2021/05/14 | 1 | 53.30 | 0 | 0.00 | 53.30 | 1 | 3,261 | 0.03% |
|
| 2021/05/07 | 0 | 67.40 | 0 | 0.00 | 68.70 | 0 | 3,118 | 0.00% |
|
| 2021/05/03 | 0 | 0.00 | 2 | 74.10 | 74.40 | -2 | 2,960 | -0.07% |
|
| 2021/04/26 | 1 | 75.30 | 1 | 76.50 | 77.10 | 0 | 2,934 | 0.00% |
|
| 2021/04/22 | 17 | 75.10 | 8 | 76.49 | 74.50 | 9 | 2,920 | 0.31% |
|
| 2021/04/21 | 0 | 0.00 | 2 | 77.45 | 78.20 | -2 | 2,762 | -0.07% |
|
| 2021/04/20 | 15 | 75.00 | 4 | 76.10 | 75.40 | 11 | 2,611 | 0.42% |
|
| 2021/04/19 | 3 | 73.73 | 27 | 75.57 | 76.30 | -24 | 2,583 | -0.93% |
|
| 2021/04/16 | 1 | 73.00 | 1 | 72.90 | 73.00 | 0 | 2,540 | 0.00% |
|
| 2021/04/15 | 1 | 71.00 | 1 | 71.70 | 71.20 | 0 | 2,618 | 0.00% |
|
| 2021/04/14 | 0 | 0.00 | 45 | 70.96 | 70.30 | -45 | 2,630 | -1.71% |
|
| 2021/04/13 | 5 | 73.82 | 1 | 73.40 | 71.20 | 4 | 2,640 | 0.15% |
|
| 2021/04/09 | 1 | 74.10 | 1 | 75.00 | 73.30 | 0 | 2,605 | 0.00% |
|
| 2021/04/08 | 5 | 72.22 | 5 | 73.50 | 73.40 | 0 | 2,539 | 0.00% |
|
| 2021/04/07 | 0 | 0.00 | 2 | 72.25 | 73.50 | -2 | 2,575 | -0.08% |
|
| 2021/04/06 | 0 | 0.00 | 1 | 70.80 | 71.10 | -1 | 2,590 | -0.04% |
|
| 2021/04/01 | 4 | 72.40 | 5 | 72.82 | 72.20 | -1 | 2,578 | -0.04% |
|
| 2021/03/31 | 7 | 73.71 | 7 | 74.16 | 73.00 | 0 | 2,542 | 0.00% |
|
| 2021/03/26 | 10 | 70.90 | 0 | 0.00 | 71.00 | 10 | 2,343 | 0.43% |
|
| 2021/03/23 | 0 | 0.00 | 2 | 70.40 | 70.20 | -2 | 2,459 | -0.08% |
|
| 2021/03/19 | 1 | 70.50 | 0 | 0.00 | 70.30 | 1 | 2,530 | 0.04% |
|
| 2021/03/16 | 2 | 70.50 | 2 | 70.70 | 70.50 | 0 | 2,817 | 0.00% |
|
| 2021/03/15 | 0 | 0.00 | 1 | 70.30 | 69.60 | -1 | 3,136 | -0.03% |
|
| 2021/03/12 | 2 | 69.00 | 1 | 69.90 | 69.00 | 1 | 3,157 | 0.03% |
|
| 2021/03/11 | 0 | 0.00 | 10 | 68.20 | 68.50 | -10 | 3,231 | -0.31% |
|
| 2021/03/10 | 1 | 66.80 | 1 | 67.30 | 66.80 | 0 | 3,342 | 0.00% |
|
| 2021/03/09 | 10 | 67.20 | 0 | 0.00 | 67.10 | 10 | 3,370 | 0.30% |
|
| 2021/03/08 | 21 | 68.66 | 0 | 0.00 | 67.70 | 21 | 3,398 | 0.62% |
|
| 2021/03/05 | 0 | 0.00 | 1 | 69.50 | 68.50 | -1 | 3,440 | -0.03% |
|
| 2021/03/02 | 0 | 0.00 | 2 | 69.10 | 68.70 | -2 | 3,836 | -0.05% |
|
| 2021/02/26 | 1 | 69.10 | 1 | 69.50 | 69.00 | 0 | 4,044 | 0.00% |
|
| 2021/02/25 | 2 | 71.25 | 0 | 0.00 | 70.80 | 2 | 4,090 | 0.05% |
|
| 2021/02/24 | 9 | 71.57 | 2 | 75.40 | 71.30 | 7 | 4,090 | 0.17% |
|
| 2021/02/23 | 1 | 71.00 | 18 | 74.83 | 74.90 | -17 | 4,058 | -0.42% |
|
| 2021/02/22 | 12 | 71.64 | 4 | 71.85 | 72.00 | 8 | 4,054 | 0.20% |
|
| 2021/02/19 | 1 | 71.40 | 3 | 70.57 | 72.20 | -2 | 4,227 | -0.05% |
|
| 2021/02/18 | 1 | 68.20 | 2 | 69.50 | 68.70 | -1 | 4,235 | -0.02% |
|
| 2021/02/17 | 0 | 0.00 | 3 | 67.77 | 67.60 | -3 | 4,340 | -0.07% |
|
| 2021/02/03 | 1 | 65.80 | 0 | 0.00 | 65.20 | 1 | 4,496 | 0.02% |
|
| 2021/02/02 | 0 | 0.00 | 1 | 63.90 | 64.20 | -1 | 4,550 | -0.02% |
|
| 2021/02/01 | 1 | 62.90 | 0 | 0.00 | 62.10 | 1 | 4,609 | 0.02% |
|
| 2021/01/29 | 0 | 0.00 | 1 | 66.30 | 65.00 | -1 | 4,606 | -0.02% |
|
| 2021/01/28 | 1 | 66.90 | 0 | 0.00 | 66.70 | 1 | 4,607 | 0.02% |
|
| 2021/01/26 | 1 | 68.50 | 1 | 67.60 | 67.10 | 0 | 4,670 | 0.00% |
|
| 2021/01/25 | 1 | 68.50 | 0 | 0.00 | 68.20 | 1 | 4,720 | 0.02% |
|
| 2021/01/22 | 0 | 0.00 | 1 | 68.70 | 68.70 | -1 | 4,742 | -0.02% |
|
| 2021/01/21 | 3 | 68.67 | 2 | 67.50 | 67.50 | 1 | 4,767 | 0.02% |
|
| 2021/01/20 | 5 | 70.48 | 4 | 70.78 | 69.10 | 1 | 4,732 | 0.02% |
|
| 2021/01/18 | 0 | 0.00 | 3 | 71.53 | 71.70 | -3 | 4,715 | -0.06% |
|
| 2021/01/15 | 6 | 73.17 | 2 | 73.30 | 73.00 | 4 | 4,705 | 0.08% |
|
| 2021/01/14 | 4 | 74.38 | 4 | 73.98 | 74.40 | 0 | 4,682 | 0.00% |
|
| 2021/01/13 | 14 | 73.36 | 8 | 74.19 | 72.80 | 6 | 4,659 | 0.13% |
|
| 2021/01/12 | 14 | 72.75 | 6 | 73.95 | 72.20 | 8 | 4,607 | 0.17% |
|
| 2021/01/11 | 11 | 74.09 | 3 | 75.07 | 73.10 | 8 | 4,643 | 0.17% |
|
| 2021/01/08 | 2 | 73.15 | 6 | 73.75 | 74.40 | -4 | 4,821 | -0.08% |
|
| 2021/01/07 | 2 | 72.00 | 0 | 0.00 | 71.90 | 2 | 4,795 | 0.04% |
|
| 2021/01/05 | 2 | 73.50 | 3 | 75.00 | 73.90 | -1 | 4,955 | -0.02% |
|
| 2021/01/04 | 0 | 0.00 | 20 | 75.23 | 75.00 | -20 | 5,033 | -0.40% |
|
| 2020/12/31 | 1 | 71.70 | 1 | 72.40 | 72.60 | 0 | 4,985 | 0.00% |
|
| 2020/12/30 | 4 | 72.30 | 2 | 73.80 | 72.10 | 2 | 5,026 | 0.04% |
|
| 2020/12/29 | 1 | 71.50 | 2 | 71.80 | 72.10 | -1 | 5,142 | -0.02% |
|
| 2020/12/25 | 1 | 70.60 | 0 | 0.00 | 70.50 | 1 | 5,314 | 0.02% |
|
| 2020/12/24 | 1 | 71.80 | 1 | 72.30 | 71.80 | 0 | 5,449 | 0.00% |
|
| 2020/12/21 | 5 | 71.24 | 3 | 71.13 | 70.80 | 2 | 6,244 | 0.03% |
|
| 2020/12/18 | 4 | 73.15 | 5 | 73.98 | 73.30 | -1 | 6,809 | -0.01% |
|
| 2020/12/17 | 6 | 73.90 | 6 | 75.00 | 73.60 | 0 | 7,744 | 0.00% |
|
| 2020/12/16 | 1 | 73.60 | 0 | 0.00 | 73.40 | 1 | 8,243 | 0.01% |
|
| 2020/12/15 | 4 | 74.05 | 7 | 74.46 | 73.20 | -3 | 8,420 | -0.04% |
|
| 2020/12/14 | 0 | 0.00 | 2 | 74.90 | 74.30 | -2 | 8,465 | -0.02% |
|
| 2020/12/11 | 4 | 74.40 | 5 | 73.44 | 73.30 | -1 | 8,525 | -0.01% |
|
| 2020/12/10 | 24 | 77.98 | 12 | 76.99 | 77.00 | 12 | 8,469 | 0.14% |
|
| 2020/12/09 | 21 | 79.98 | 26 | 76.78 | 79.70 | -5 | 8,387 | -0.06% |
|
| 2020/12/08 | 2 | 73.70 | 2 | 74.20 | 73.80 | 0 | 8,161 | 0.00% |
|
| 2020/12/07 | 4 | 73.70 | 7 | 73.59 | 73.90 | -3 | 8,199 | -0.04% |
|
| 2020/12/04 | 23 | 74.73 | 25 | 75.18 | 75.80 | -2 | 8,144 | -0.02% |
|
| 2020/12/03 | 0 | 0.00 | 2 | 73.60 | 73.00 | -2 | 8,086 | -0.02% |
|
| 2020/12/02 | 6 | 74.32 | 0 | 0.00 | 74.00 | 6 | 8,105 | 0.07% |
|
| 2020/12/01 | 4 | 73.80 | 8 | 73.93 | 74.80 | -4 | 8,123 | -0.05% |
|
| 2020/11/30 | 14 | 74.56 | 16 | 74.49 | 74.00 | -2 | 8,272 | -0.02% |
|
| 2020/11/27 | 2 | 75.80 | 0 | 0.00 | 75.70 | 2 | 8,327 | 0.02% |
|
| 2020/11/26 | 26 | 77.37 | 22 | 77.49 | 77.10 | 4 | 8,305 | 0.05% |
|
| 2020/11/25 | 28 | 75.28 | 48 | 75.77 | 76.10 | -20 | 8,093 | -0.25% |
|
| 2020/11/24 | 11 | 74.49 | 9 | 74.61 | 73.50 | 2 | 7,923 | 0.03% |
|
| 2020/11/23 | 6 | 74.18 | 5 | 74.60 | 74.20 | 1 | 7,949 | 0.01% |
|
| 2020/11/20 | 16 | 74.38 | 6 | 75.08 | 74.00 | 10 | 8,092 | 0.12% |
|
| 2020/11/19 | 8 | 74.56 | 9 | 74.77 | 74.60 | -1 | 8,168 | -0.01% |
|
| 2020/11/18 | 6 | 74.87 | 5 | 74.72 | 75.30 | 1 | 8,138 | 0.01% |
|
| 2020/11/17 | 6 | 73.12 | 8 | 73.41 | 72.20 | -2 | 8,009 | -0.02% |
|
| 2020/11/16 | 3 | 73.90 | 1 | 73.30 | 73.50 | 2 | 8,071 | 0.02% |
|
| 2020/11/13 | 2 | 72.15 | 4 | 70.30 | 73.20 | -2 | 8,021 | -0.02% |
|
| 2020/11/12 | 7 | 70.20 | 9 | 69.98 | 69.90 | -2 | 7,961 | -0.03% |
|
| 2020/11/11 | 16 | 69.79 | 1 | 69.50 | 69.80 | 15 | 7,966 | 0.19% |
|
| 2020/11/10 | 7 | 70.20 | 1 | 69.50 | 69.50 | 6 | 7,971 | 0.08% |
|
| 2020/11/09 | 0 | 0.00 | 1 | 71.90 | 71.90 | -1 | 7,984 | -0.01% |
|
| 2020/11/06 | 1 | 70.40 | 0 | 0.00 | 68.80 | 1 | 8,068 | 0.01% |
|
| 2020/11/05 | 7 | 68.99 | 0 | 0.00 | 68.70 | 7 | 8,142 | 0.09% |
|
| 2020/11/04 | 5 | 67.60 | 10 | 68.14 | 68.50 | -5 | 8,263 | -0.06% |
|
| 2020/11/03 | 4 | 66.90 | 10 | 66.85 | 67.90 | -6 | 8,361 | -0.07% |
|
| 2020/11/02 | 3 | 65.20 | 3 | 66.43 | 64.30 | 0 | 8,369 | 0.00% |
|
| 2020/10/30 | 2 | 68.15 | 0 | 0.00 | 67.10 | 2 | 8,375 | 0.02% |
|
| 2020/10/29 | 3 | 67.77 | 3 | 67.90 | 69.10 | 0 | 8,441 | 0.00% |
|
| 2020/10/28 | 1 | 69.60 | 0 | 0.00 | 69.00 | 1 | 8,463 | 0.01% |
|
| 2020/10/27 | 1 | 69.60 | 1 | 70.40 | 70.70 | 0 | 8,496 | 0.00% |
|
| 2020/10/26 | 1 | 69.80 | 5 | 69.84 | 70.00 | -4 | 8,540 | -0.05% |
|
| 2020/10/23 | 1 | 70.60 | 0 | 0.00 | 71.00 | 1 | 8,632 | 0.01% |
|
| 2020/10/22 | 0 | 0.00 | 2 | 70.90 | 70.60 | -2 | 8,827 | -0.02% |
|
| 2020/10/21 | 3 | 72.23 | 2 | 73.10 | 71.70 | 1 | 9,069 | 0.01% |
|
| 2020/10/20 | 2 | 73.05 | 11 | 72.94 | 72.70 | -9 | 9,953 | -0.09% |
|
| 2020/10/19 | 0 | 0.00 | 12 | 73.27 | 73.70 | -12 | 10,303 | -0.12% |
|
| 2020/10/16 | 50 | 73.97 | 52 | 73.71 | 72.70 | -2 | 10,308 | -0.02% |
|
| 2020/10/15 | 9 | 71.90 | 9 | 72.10 | 72.00 | 0 | 10,170 | 0.00% |
|
| 2020/10/14 | 55 | 71.65 | 58 | 71.94 | 72.40 | -3 | 10,169 | -0.03% |
|
| 2020/10/13 | 2 | 68.60 | 5 | 68.56 | 69.20 | -3 | 10,077 | -0.03% |
|
| 2020/10/12 | 11 | 68.79 | 2 | 68.90 | 68.20 | 9 | 10,099 | 0.09% |
|
| 2020/10/08 | 22 | 72.13 | 13 | 73.05 | 71.70 | 9 | 10,122 | 0.09% |
|
| 2020/10/07 | 10 | 71.96 | 0 | 0.00 | 71.50 | 10 | 10,151 | 0.10% |
|
| 2020/10/06 | 28 | 72.30 | 25 | 71.94 | 71.90 | 3 | 10,207 | 0.03% |
|
| 2020/10/05 | 17 | 68.69 | 0 | 0.00 | 68.80 | 17 | 10,165 | 0.17% |
|
| 2020/09/30 | 24 | 68.24 | 27 | 68.35 | 69.70 | -3 | 10,249 | -0.03% |
|
| 2020/09/29 | 29 | 68.57 | 20 | 68.30 | 67.10 | 9 | 10,213 | 0.09% |
|
| 2020/09/28 | 22 | 69.17 | 23 | 69.22 | 68.90 | -1 | 10,414 | -0.01% |
|
| 2020/09/25 | 26 | 75.53 | 25 | 74.53 | 70.60 | 1 | 10,381 | 0.01% |
|
| 2020/09/24 | 10 | 78.43 | 29 | 77.95 | 77.50 | -19 | 10,182 | -0.19% |
|
| 2020/09/23 | 68 | 83.60 | 71 | 83.54 | 79.20 | -3 | 10,154 | -0.03% |
|
| 2020/09/22 | 187 | 82.56 | 187 | 82.60 | 82.80 | 0 | 9,636 | 0.00% |
大買/大賣/
|
| 2020/09/21 | 129 | 78.30 | 106 | 78.76 | 78.50 | 23 | 8,779 | 0.26% |
大買/大賣/
|
| 2020/09/18 | 25 | 73.74 | 28 | 74.11 | 76.00 | -3 | 8,466 | -0.04% |
|
| 2020/09/17 | 28 | 72.22 | 47 | 72.56 | 73.50 | -19 | 8,771 | -0.22% |
|
| 2020/09/16 | 22 | 71.54 | 5 | 71.60 | 71.30 | 17 | 8,981 | 0.19% |
|
| 2020/09/15 | 2 | 70.20 | 2 | 70.70 | 70.30 | 0 | 9,002 | 0.00% |
|
| 2020/09/14 | 1 | 70.30 | 2 | 67.60 | 70.30 | -1 | 8,977 | -0.01% |
|
| 2020/09/11 | 3 | 68.60 | 3 | 68.50 | 67.00 | 0 | 8,950 | 0.00% |
|
| 2020/09/10 | 3 | 70.63 | 2 | 73.10 | 70.70 | 1 | 8,864 | 0.01% |
|
| 2020/09/09 | 3 | 71.13 | 2 | 71.60 | 72.20 | 1 | 8,829 | 0.01% |
|
| 2020/09/08 | 1 | 71.30 | 3 | 72.07 | 71.30 | -2 | 8,864 | -0.02% |
|
| 2020/09/07 | 2 | 71.00 | 1 | 72.00 | 70.10 | 1 | 8,900 | 0.01% |
|
| 2020/09/04 | 10 | 70.50 | 10 | 71.70 | 72.30 | 0 | 8,915 | 0.00% |
|
| 2020/09/03 | 7 | 73.97 | 9 | 74.16 | 73.00 | -2 | 8,922 | -0.02% |
|
| 2020/09/02 | 5 | 72.96 | 12 | 72.41 | 73.80 | -7 | 8,792 | -0.08% |
|
| 2020/09/01 | 2 | 69.75 | 2 | 69.60 | 69.50 | 0 | 8,757 | 0.00% |
|
| 2020/08/31 | 4 | 69.68 | 3 | 70.67 | 69.90 | 1 | 8,803 | 0.01% |
|
| 2020/08/28 | 3 | 72.03 | 3 | 72.20 | 71.80 | 0 | 8,850 | 0.00% |
|
| 2020/08/27 | 15 | 73.17 | 6 | 73.17 | 71.60 | 9 | 8,886 | 0.10% |
|
| 2020/08/26 | 6 | 73.47 | 24 | 73.25 | 74.20 | -18 | 8,928 | -0.20% |
|
| 2020/08/25 | 16 | 71.42 | 7 | 70.94 | 71.60 | 9 | 8,918 | 0.10% |
|
| 2020/08/24 | 11 | 67.44 | 19 | 67.64 | 68.00 | -8 | 8,830 | -0.09% |
|
| 2020/08/21 | 10 | 65.61 | 3 | 64.97 | 66.30 | 7 | 8,793 | 0.08% |
|
| 2020/08/20 | 4 | 61.58 | 8 | 63.44 | 61.50 | -4 | 8,755 | -0.05% |
|
| 2020/08/19 | 1 | 65.10 | 0 | 0.00 | 65.10 | 1 | 8,734 | 0.01% |
|
| 2020/08/17 | 1 | 69.50 | 0 | 0.00 | 68.50 | 1 | 8,705 | 0.01% |
|
| 2020/08/14 | 1 | 66.90 | 2 | 68.45 | 69.40 | -1 | 8,736 | -0.01% |
|
| 2020/08/13 | 1 | 68.30 | 4 | 69.38 | 67.80 | -3 | 8,761 | -0.03% |
|
| 2020/08/12 | 24 | 67.42 | 21 | 67.50 | 67.70 | 3 | 8,783 | 0.03% |
|
| 2020/08/11 | 19 | 73.50 | 20 | 74.07 | 71.20 | -1 | 8,773 | -0.01% |
|
| 2020/08/10 | 3 | 75.77 | 18 | 79.40 | 75.90 | -15 | 8,829 | -0.17% |
|
| 2020/08/07 | 38 | 76.88 | 39 | 77.16 | 77.50 | -1 | 8,763 | -0.01% |
|
| 2020/08/06 | 1 | 74.20 | 0 | 0.00 | 73.10 | 1 | 8,760 | 0.01% |
|
| 2020/08/05 | 21 | 74.04 | 25 | 74.77 | 74.10 | -4 | 8,780 | -0.05% |
|
| 2020/08/04 | 5 | 73.02 | 4 | 72.63 | 72.70 | 1 | 8,820 | 0.01% |
|
| 2020/08/03 | 3 | 75.20 | 10 | 76.01 | 75.00 | -7 | 8,745 | -0.08% |
|
| 2020/07/31 | 6 | 76.77 | 8 | 76.66 | 77.40 | -2 | 8,712 | -0.02% |
|
| 2020/07/30 | 5 | 76.14 | 1 | 76.40 | 76.40 | 4 | 8,673 | 0.05% |
|
| 2020/07/29 | 8 | 75.18 | 8 | 75.43 | 76.00 | 0 | 8,610 | 0.00% |
|
| 2020/07/28 | 18 | 77.68 | 8 | 77.13 | 74.00 | 10 | 8,499 | 0.12% |
|
| 2020/07/27 | 51 | 80.74 | 29 | 79.58 | 77.50 | 22 | 8,308 | 0.26% |
|
| 2020/07/24 | 123 | 86.53 | 121 | 87.06 | 82.40 | 2 | 8,022 | 0.02% |
大買/大賣/
|
| 2020/07/23 | 77 | 80.04 | 81 | 80.62 | 82.50 | -4 | 7,124 | -0.06% |
|
| 2020/07/22 | 3 | 74.73 | 21 | 74.67 | 75.00 | -18 | 6,801 | -0.26% |
|
| 2020/07/21 | 31 | 73.85 | 29 | 74.50 | 75.00 | 2 | 6,733 | 0.03% |
|
| 2020/07/20 | 13 | 70.32 | 14 | 70.83 | 73.10 | -1 | 6,595 | -0.02% |
|
| 2020/07/17 | 4 | 71.45 | 4 | 71.55 | 70.00 | 0 | 6,525 | 0.00% |
|
| 2020/07/16 | 0 | 0.00 | 1 | 71.70 | 72.00 | -1 | 6,473 | -0.02% |
|
| 2020/07/15 | 0 | 0.00 | 1 | 72.00 | 69.80 | -1 | 6,398 | -0.02% |
|
| 2020/07/14 | 7 | 74.90 | 21 | 74.42 | 73.80 | -14 | 6,280 | -0.22% |
|
| 2020/07/13 | 15 | 76.17 | 3 | 76.27 | 77.00 | 12 | 6,213 | 0.19% |
|
| 2020/07/10 | 13 | 75.98 | 6 | 76.30 | 74.30 | 7 | 6,123 | 0.11% |
|
| 2020/07/09 | 2 | 74.90 | 2 | 74.75 | 75.30 | 0 | 6,041 | 0.00% |
|
| 2020/07/08 | 2 | 74.45 | 5 | 74.60 | 74.30 | -3 | 5,943 | -0.05% |
|
| 2020/07/07 | 28 | 77.51 | 27 | 78.46 | 74.70 | 1 | 5,787 | 0.02% |
|
| 2020/07/06 | 22 | 71.93 | 21 | 72.40 | 73.70 | 1 | 5,434 | 0.02% |
|
| 2020/07/03 | 14 | 64.81 | 22 | 65.91 | 67.00 | -8 | 5,255 | -0.15% |
|
| 2020/07/02 | 13 | 62.32 | 19 | 61.25 | 61.20 | -6 | 5,041 | -0.12% |
|
| 2020/07/01 | 35 | 59.71 | 11 | 59.77 | 59.70 | 24 | 4,834 | 0.50% |
|
| 2020/06/30 | 8 | 59.05 | 18 | 58.61 | 58.90 | -10 | 4,705 | -0.21% |
|
| 2020/06/29 | 54 | 58.29 | 52 | 59.07 | 59.80 | 2 | 4,606 | 0.04% |
|
| 2020/06/24 | 23 | 58.70 | 21 | 59.09 | 56.80 | 2 | 4,380 | 0.05% |
|
| 2020/06/23 | 45 | 55.27 | 53 | 55.11 | 55.50 | -8 | 3,906 | -0.20% |
|
| 2020/06/19 | 0 | 0.00 | 19 | 49.29 | 49.80 | -19 | 3,490 | -0.54% |
|
| 2020/06/16 | 3 | 48.85 | 0 | 0.00 | 48.60 | 3 | 3,391 | 0.09% |
|
| 2020/06/15 | 1 | 49.55 | 0 | 0.00 | 47.80 | 1 | 3,384 | 0.03% |
|
| 2020/06/11 | 2 | 51.20 | 2 | 51.00 | 48.60 | 0 | 3,240 | 0.00% |
|
| 2020/06/10 | 2 | 50.25 | 0 | 0.00 | 50.40 | 2 | 3,179 | 0.06% |
|
| 2020/06/09 | 0 | 0.00 | 3 | 51.30 | 51.30 | -3 | 3,147 | -0.10% |
|
| 2020/06/08 | 0 | 0.00 | 10 | 51.95 | 52.50 | -10 | 3,095 | -0.32% |
|
| 2020/06/05 | 13 | 50.93 | 1 | 51.10 | 52.00 | 12 | 3,025 | 0.40% |
|
| 2020/06/04 | 8 | 50.14 | 7 | 50.27 | 50.50 | 1 | 2,946 | 0.03% |
|
| 2020/06/03 | 2 | 49.23 | 5 | 48.89 | 50.10 | -3 | 2,824 | -0.11% |
|
| 2020/06/02 | 4 | 49.36 | 6 | 49.65 | 49.45 | -2 | 2,741 | -0.07% |
|
| 2020/06/01 | 8 | 47.90 | 9 | 49.54 | 50.10 | -1 | 2,590 | -0.04% |
|
| 2020/05/29 | 3 | 45.10 | 3 | 45.28 | 45.55 | 0 | 2,412 | 0.00% |
|
| 2020/05/27 | 0 | 0.00 | 1 | 45.00 | 44.65 | -1 | 2,318 | -0.04% |
|
| 2020/05/26 | 5 | 46.29 | 0 | 0.00 | 44.55 | 5 | 2,272 | 0.22% |
|
| 2020/05/19 | 4 | 41.70 | 3 | 41.17 | 41.20 | 1 | 1,955 | 0.05% |
|
| 2020/05/18 | 19 | 44.37 | 8 | 44.50 | 43.55 | 11 | 1,849 | 0.59% |
|
| 2020/05/15 | 2 | 42.20 | 0 | 0.00 | 43.00 | 2 | 1,701 | 0.12% |
|
| 2020/05/14 | 2 | 40.53 | 12 | 40.98 | 39.90 | -10 | 1,534 | -0.65% |
|
| 2020/05/13 | 8 | 41.77 | 5 | 41.30 | 42.00 | 3 | 1,460 | 0.21% |
|
| 2020/05/11 | 1 | 38.00 | 0 | 0.00 | 38.45 | 1 | 1,260 | 0.08% |
|
| 2020/05/07 | 0 | 0.00 | 4 | 35.25 | 35.25 | -4 | 1,113 | -0.36% |
|
| 2020/04/28 | 0 | 0.00 | 1 | 33.45 | 33.35 | -1 | 1,024 | -0.10% |
|
| 2020/04/27 | 0 | 0.00 | 8 | 33.25 | 33.75 | -8 | 1,031 | -0.78% |
|
| 2020/04/24 | 9 | 32.89 | 2 | 33.00 | 32.40 | 7 | 981 | 0.71% |
|
| 2020/04/23 | 0 | 0.00 | 3 | 32.42 | 32.15 | -3 | 976 | -0.31% |
|
| 2020/04/22 | 1 | 31.90 | 0 | 0.00 | 32.10 | 1 | 981 | 0.10% |
|
| 2020/04/21 | 2 | 31.70 | 4 | 32.96 | 31.55 | -2 | 973 | -0.21% |
|
| 2020/04/20 | 0 | 0.00 | 1 | 32.20 | 32.65 | -1 | 952 | -0.11% |
|
| 2020/04/17 | 3 | 31.93 | 1 | 32.90 | 31.85 | 2 | 948 | 0.21% |
|
| 2020/04/16 | 3 | 32.40 | 1 | 32.50 | 32.30 | 2 | 922 | 0.22% |
|
| 2020/04/15 | 0 | 0.00 | 2 | 31.00 | 32.05 | -2 | 890 | -0.22% |
|
| 2020/04/14 | 5 | 31.65 | 0 | 0.00 | 31.25 | 5 | 865 | 0.58% |
|
| 2020/04/07 | 0 | 0.00 | 30 | 27.20 | 28.20 | -30 | 780 | -3.85% |
|
| 2020/01/20 | 4 | 36.05 | 0 | 0.00 | 36.50 | 4 | 1,055 | 0.38% |
|
| 2020/01/17 | 0 | 0.00 | 1 | 36.65 | 36.80 | -1 | 1,046 | -0.10% |
|
| 2020/01/15 | 0 | 0.00 | 1 | 36.05 | 35.95 | -1 | 1,036 | -0.10% |
|
| 2020/01/13 | 1 | 35.90 | 0 | 0.00 | 36.00 | 1 | 1,032 | 0.10% |
|
| 2020/01/06 | 1 | 35.05 | 0 | 0.00 | 34.65 | 1 | 1,140 | 0.09% |
|
| 2020/01/02 | 0 | 0.00 | 5 | 36.30 | 36.30 | -5 | 1,114 | -0.45% |
|
| 2019/12/26 | 5 | 37.00 | 6 | 37.03 | 36.95 | -1 | 1,046 | -0.10% |
|
| 2019/12/25 | 4 | 36.51 | 0 | 0.00 | 36.35 | 4 | 1,004 | 0.40% |
|
| 2019/12/24 | 7 | 36.77 | 0 | 0.00 | 36.90 | 7 | 983 | 0.71% |
|
| 2019/12/23 | 1 | 36.05 | 0 | 0.00 | 36.55 | 1 | 849 | 0.12% |
|
| 2019/10/14 | 1 | 34.50 | 1 | 34.75 | 35.15 | 0 | 358 | 0.00% |
|
| 2019/09/17 | 0 | 0.00 | 7 | 34.20 | 34.15 | -7 | 373 | -1.88% |
|
| 2019/09/16 | 0 | 0.00 | 4 | 34.06 | 33.85 | -4 | 359 | -1.11% |
|
| 2019/09/11 | 0 | 0.00 | 3 | 32.70 | 32.85 | -3 | 332 | -0.90% |
|
| 2019/09/06 | 6 | 32.70 | 0 | 0.00 | 32.70 | 6 | 318 | 1.88% |
|
| 2019/08/27 | 0 | 0.00 | 6 | 31.58 | 31.50 | -6 | 303 | -1.97% |
|
| 2019/08/14 | 0 | 0.00 | 1 | 31.55 | 30.75 | -1 | 336 | -0.30% |
|
| 2019/07/23 | 0 | 0.00 | 4 | 32.48 | 32.60 | -4 | 999 | -0.40% |
|
| 2019/06/20 | 5 | 33.35 | 0 | 0.00 | 33.45 | 5 | 1,455 | 0.34% |
|
| 2019/06/13 | 14 | 33.01 | 0 | 0.00 | 32.70 | 14 | 1,469 | 0.95% |
|
| 2019/06/04 | 10 | 32.28 | 0 | 0.00 | 32.20 | 10 | 1,495 | 0.67% |
|
| 2019/05/29 | 3 | 32.10 | 0 | 0.00 | 32.25 | 3 | 1,556 | 0.19% |
|
| 2019/05/27 | 3 | 32.35 | 0 | 0.00 | 31.80 | 3 | 1,578 | 0.19% |
|
| 2019/05/23 | 5 | 32.35 | 0 | 0.00 | 32.30 | 5 | 1,590 | 0.31% |
|
| 2019/05/17 | 1 | 34.50 | 0 | 0.00 | 33.55 | 1 | 1,634 | 0.06% |
|
| 2019/05/10 | 0 | 0.00 | 1 | 38.45 | 37.85 | -1 | 1,788 | -0.06% |
|
| 2019/05/09 | 30 | 37.60 | 0 | 0.00 | 38.20 | 30 | 1,713 | 1.75% |
|
| 2019/05/08 | 2 | 38.20 | 0 | 0.00 | 38.40 | 2 | 1,684 | 0.12% |
|
| 2019/05/07 | 1 | 36.55 | 7 | 38.33 | 38.95 | -6 | 1,629 | -0.37% |
|
| 2019/05/03 | 0 | 0.00 | 1 | 37.75 | 37.90 | -1 | 1,516 | -0.07% |
|
| 2019/04/25 | 0 | 0.00 | 10 | 38.00 | 38.20 | -10 | 1,479 | -0.68% |
|
| 2019/04/08 | 12 | 37.40 | 0 | 0.00 | 36.35 | 12 | 1,454 | 0.82% |
|
| 2019/03/12 | 3 | 35.08 | 0 | 0.00 | 34.70 | 3 | 1,351 | 0.22% |
|
| 2019/02/26 | 1 | 36.00 | 0 | 0.00 | 35.90 | 1 | 1,546 | 0.06% |
|
| 2019/02/25 | 5 | 35.55 | 0 | 0.00 | 35.45 | 5 | 1,533 | 0.33% |
|
| 2019/02/18 | 0 | 0.00 | 1 | 36.80 | 36.20 | -1 | 1,467 | -0.07% |
|
| 2018/11/29 | 29 | 32.58 | 29 | 32.70 | 31.85 | 0 | 507 | 0.00% |
|
| 2018/11/28 | 0 | 0.00 | 2 | 31.20 | 31.55 | -2 | 436 | -0.46% |
|
| 2018/11/27 | 2 | 31.10 | 0 | 0.00 | 31.10 | 2 | 421 | 0.47% |
|
| 2018/11/26 | 1 | 30.85 | 1 | 31.00 | 31.00 | 0 | 407 | 0.00% |
|
| 2018/10/09 | 0 | 0.00 | 6 | 28.88 | 28.65 | -6 | 998 | -0.60% |
|
| 2018/10/08 | 0 | 0.00 | 34 | 29.26 | 29.20 | -34 | 1,042 | -3.26% |
|
| 2018/09/11 | 0 | 0.00 | 1 | 30.65 | 30.85 | -1 | 1,074 | -0.09% |
|
| 2018/09/10 | 0 | 0.00 | 3 | 31.00 | 30.05 | -3 | 1,072 | -0.28% |
|
| 2018/09/07 | 0 | 0.00 | 6 | 32.19 | 31.10 | -6 | 1,063 | -0.56% |
|
| 2018/08/28 | 1 | 34.10 | 0 | 0.00 | 34.00 | 1 | 1,035 | 0.10% |
|
| 2018/08/24 | 1 | 34.90 | 0 | 0.00 | 35.00 | 1 | 1,039 | 0.10% |
|
| 2018/08/22 | 14 | 36.61 | 0 | 0.00 | 36.50 | 14 | 1,063 | 1.32% |
|
| 2018/08/17 | 1 | 36.15 | 1 | 36.00 | 35.55 | 0 | 1,049 | 0.00% |
|
| 2018/07/31 | 0 | 0.00 | 1 | 38.45 | 38.50 | -1 | 859 | -0.12% |
|
| 2018/07/27 | 1 | 38.00 | 0 | 0.00 | 37.85 | 1 | 810 | 0.12% |
|
| 2018/07/25 | 1 | 38.55 | 1 | 39.55 | 38.55 | 0 | 775 | 0.00% |
|
| 2018/07/23 | 0 | 0.00 | 4 | 37.25 | 37.35 | -4 | 668 | -0.60% |
|
| 2018/07/17 | 3 | 36.35 | 3 | 36.47 | 35.80 | 0 | 519 | 0.00% |
|
| 2018/06/07 | 0 | 0.00 | 3 | 34.60 | 34.00 | -3 | 357 | -0.84% |
|
| 2018/05/31 | 3 | 34.45 | 0 | 0.00 | 34.45 | 3 | 306 | 0.98% |
|
| 2018/05/09 | 0 | 0.00 | 1 | 31.10 | 30.95 | -1 | 346 | -0.29% |
|
| 2018/05/08 | 0 | 0.00 | 1 | 31.30 | 31.10 | -1 | 350 | -0.29% |
|
| 2018/04/17 | 0 | 0.00 | 4 | 32.00 | 31.80 | -4 | 484 | -0.83% |
|
| 2018/04/03 | 0 | 0.00 | 3 | 32.63 | 32.70 | -3 | 526 | -0.57% |
|
| 2018/03/31 | 0 | 0.00 | 1 | 32.90 | 32.95 | -1 | 522 | -0.19% |
|
| 2018/02/06 | 1 | 33.90 | 0 | 0.00 | 34.20 | 1 | 800 | 0.12% |
|
| 2018/01/23 | 1 | 38.10 | 0 | 0.00 | 38.20 | 1 | 1,130 | 0.09% |
|
| 2018/01/22 | 0 | 0.00 | 1 | 39.10 | 38.70 | -1 | 1,149 | -0.09% |
|
| 2018/01/18 | 1 | 37.60 | 0 | 0.00 | 37.60 | 1 | 1,345 | 0.07% |
|
| 2018/01/09 | 0 | 0.00 | 2 | 37.05 | 36.90 | -2 | 1,570 | -0.13% |
|
| 2018/01/04 | 2 | 38.25 | 1 | 37.60 | 38.55 | 1 | 1,774 | 0.06% |
|
| 2018/01/02 | 0 | 0.00 | 1 | 36.90 | 36.80 | -1 | 1,794 | -0.06% |
|