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-高雄 券商分點個股進出
群益金鼎-高雄 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
|
| 2024/12/17 | 25 | 37.02 | 6 | 37.48 | 36.80 | 19 | 16,037 | 0.12% |
|
| 2024/12/16 | 3 | 37.43 | 33 | 37.14 | 37.10 | -30 | 15,971 | -0.19% |
|
| 2024/12/13 | 8.2 | 38.14 | 11 | 38.10 | 38.00 | -2.8 | 15,974 | -0.02% |
|
| 2024/12/12 | 18.2 | 39.44 | 11 | 39.32 | 38.85 | 7.2 | 15,961 | 0.05% |
|
| 2024/12/11 | 5 | 40.15 | 0 | 0.00 | 40.00 | 5 | 15,712 | 0.03% |
|
| 2024/12/10 | 63 | 41.08 | 14 | 41.37 | 40.70 | 49 | 15,642 | 0.31% |
|
| 2024/12/09 | 10.1 | 40.60 | 4 | 40.88 | 40.20 | 6.1 | 15,562 | 0.04% |
|
| 2024/12/06 | 5.3 | 40.22 | 0 | 0.00 | 40.15 | 5.3 | 15,485 | 0.03% |
|
| 2024/12/05 | 5 | 40.76 | 7 | 40.77 | 40.50 | -2 | 15,443 | -0.01% |
|
| 2024/12/04 | 1.1 | 41.11 | 1 | 41.35 | 41.40 | 0.1 | 15,508 | 0.00% |
|
| 2024/12/03 | 3 | 41.45 | 5 | 41.73 | 41.80 | -2 | 15,742 | -0.01% |
|
| 2024/12/02 | 2 | 40.98 | 3 | 41.17 | 41.20 | -1 | 15,751 | -0.01% |
|
| 2024/11/29 | 23.1 | 41.56 | 0 | 0.00 | 41.35 | 23.1 | 15,575 | 0.15% |
|
| 2024/11/28 | 13.1 | 42.83 | 5 | 42.66 | 42.70 | 8.1 | 15,248 | 0.05% |
|
| 2024/11/27 | 3.1 | 43.45 | 1 | 43.85 | 43.30 | 2.1 | 15,110 | 0.01% |
|
| 2024/11/26 | 1 | 43.95 | 8 | 44.37 | 43.85 | -7 | 15,039 | -0.05% |
|
| 2024/11/25 | 22 | 44.04 | 0 | 0.00 | 43.95 | 22 | 14,941 | 0.15% |
|
| 2024/11/22 | 5 | 44.05 | 0 | 0.00 | 43.95 | 5 | 14,748 | 0.03% |
|
| 2024/11/21 | 10 | 44.53 | 0 | 0.00 | 44.10 | 10 | 14,662 | 0.07% |
|
| 2024/11/20 | 8 | 45.23 | 0 | 0.00 | 45.30 | 8 | 14,548 | 0.05% |
|
| 2024/11/19 | 6.9 | 46.22 | 0 | 0.00 | 45.75 | 6.9 | 14,527 | 0.05% |
|
| 2024/11/18 | 2 | 46.88 | 31.1 | 46.50 | 47.00 | -29.1 | 14,465 | -0.20% |
|
| 2024/11/15 | 2 | 44.18 | 2 | 44.83 | 44.35 | 0 | 14,042 | 0.00% |
|
| 2024/11/14 | 42.1 | 43.35 | 41 | 43.34 | 43.30 | 1.1 | 14,004 | 0.01% |
|
| 2024/11/13 | 6 | 44.58 | 2.5 | 44.83 | 44.80 | 3.5 | 13,844 | 0.03% |
|
| 2024/11/12 | 20.1 | 45.33 | 0 | 0.00 | 45.00 | 20.1 | 13,868 | 0.14% |
|
| 2024/11/11 | 8 | 46.56 | 0 | 0.00 | 46.50 | 8 | 13,842 | 0.06% |
|
| 2024/11/08 | 1.1 | 47.75 | 10 | 47.75 | 47.70 | -9 | 13,768 | -0.07% |
|
| 2024/11/07 | 11 | 48.73 | 12.2 | 48.36 | 48.75 | -1.2 | 13,789 | -0.01% |
|
| 2024/11/06 | 8 | 46.99 | 2 | 47.40 | 47.20 | 6 | 13,737 | 0.04% |
|
| 2024/11/04 | 0 | 0.00 | 2 | 46.75 | 46.80 | -2 | 13,863 | -0.01% |
|
| 2024/11/01 | 2.1 | 46.43 | 1 | 46.55 | 47.10 | 1.1 | 14,206 | 0.01% |
|
| 2024/10/30 | 7.1 | 47.32 | 8 | 47.67 | 47.30 | -0.9 | 14,149 | -0.01% |
|
| 2024/10/29 | 21 | 47.49 | 3 | 47.68 | 47.70 | 18 | 14,151 | 0.13% |
|
| 2024/10/28 | 1 | 47.95 | 0 | 0.00 | 48.55 | 1 | 14,080 | 0.01% |
|
| 2024/10/25 | 3 | 46.75 | 34 | 46.61 | 46.85 | -31 | 13,916 | -0.22% |
|
| 2024/10/24 | 21 | 46.22 | 0.4 | 46.30 | 46.20 | 20.6 | 13,920 | 0.15% |
|
| 2024/10/23 | 14.4 | 46.54 | 0 | 0.00 | 46.20 | 14.4 | 13,880 | 0.10% |
|
| 2024/10/22 | 24.3 | 46.68 | 1 | 46.80 | 46.70 | 23.3 | 13,953 | 0.17% |
|
| 2024/10/21 | 2 | 47.40 | 0 | 0.00 | 47.30 | 2 | 14,001 | 0.01% |
|
| 2024/10/18 | 2 | 48.28 | 2 | 48.50 | 48.20 | 0 | 14,129 | 0.00% |
|
| 2024/10/17 | 1 | 48.70 | 1 | 48.40 | 48.40 | 0 | 14,536 | 0.00% |
|
| 2024/10/16 | 1 | 47.81 | 1 | 47.75 | 47.95 | 0 | 14,915 | 0.00% |
|
| 2024/10/15 | 21.1 | 48.56 | 3 | 48.70 | 48.35 | 18.1 | 14,721 | 0.12% |
|
| 2024/10/14 | 1 | 48.50 | 3 | 50.20 | 50.00 | -2 | 14,639 | -0.01% |
|
| 2024/10/11 | 12 | 49.64 | 0 | 0.00 | 49.60 | 12 | 14,722 | 0.08% |
|
| 2024/10/09 | 28.1 | 49.81 | 3 | 49.80 | 49.55 | 25.1 | 14,767 | 0.17% |
|
| 2024/10/08 | 13 | 50.82 | 3 | 50.90 | 50.80 | 10 | 14,683 | 0.07% |
|
| 2024/10/07 | 7.5 | 52.20 | 2 | 51.80 | 52.20 | 5.5 | 14,614 | 0.04% |
|
| 2024/10/04 | 31 | 54.02 | 6 | 53.83 | 53.00 | 25 | 14,503 | 0.17% |
|
| 2024/10/01 | 2 | 52.90 | 0 | 0.00 | 53.00 | 2 | 14,243 | 0.01% |
|
| 2024/09/30 | 4 | 53.33 | 27.1 | 54.05 | 53.50 | -23.1 | 14,197 | -0.16% |
|
| 2024/09/27 | 5 | 52.64 | 21.1 | 52.44 | 53.50 | -16.1 | 13,710 | -0.12% |
|
| 2024/09/26 | 10 | 50.20 | 1 | 50.30 | 50.10 | 9 | 13,467 | 0.07% |
|
| 2024/09/25 | 1 | 50.00 | 15 | 50.00 | 50.60 | -14 | 13,425 | -0.10% |
|
| 2024/09/24 | 4 | 48.06 | 2 | 48.15 | 48.50 | 2 | 13,253 | 0.02% |
|
| 2024/09/23 | 1 | 48.65 | 0 | 0.00 | 48.75 | 1 | 13,491 | 0.01% |
|
| 2024/09/20 | 1 | 48.55 | 4 | 48.96 | 48.75 | -3 | 13,861 | -0.02% |
|
| 2024/09/19 | 1 | 47.80 | 1 | 47.55 | 48.55 | 0 | 14,050 | 0.00% |
|
| 2024/09/18 | 33 | 48.82 | 13 | 49.33 | 48.25 | 20 | 14,216 | 0.14% |
|
| 2024/09/16 | 15 | 48.21 | 2 | 48.48 | 48.25 | 13 | 14,711 | 0.09% |
|
| 2024/09/13 | 102.1 | 46.54 | 1.7 | 46.83 | 46.95 | 100.4 | 14,568 | 0.69% |
大買/
|
| 2024/09/12 | 5 | 44.66 | 4 | 44.55 | 45.00 | 1 | 14,512 | 0.01% |
|
| 2024/09/11 | 5 | 44.25 | 0 | 0.00 | 44.40 | 5 | 14,627 | 0.03% |
|
| 2024/09/10 | 9.6 | 44.38 | 4 | 44.50 | 44.20 | 5.6 | 14,650 | 0.04% |
|
| 2024/09/09 | 8.1 | 44.96 | 0 | 0.00 | 45.00 | 8.1 | 14,602 | 0.06% |
|
| 2024/09/06 | 1 | 46.30 | 10 | 46.50 | 46.25 | -9 | 14,533 | -0.06% |
|
| 2024/09/05 | 2.4 | 46.67 | 4 | 46.41 | 46.20 | -1.6 | 14,502 | -0.01% |
|
| 2024/09/04 | 34.3 | 47.13 | 3.5 | 47.34 | 47.00 | 30.8 | 14,564 | 0.21% |
|
| 2024/09/03 | 5.1 | 49.87 | 6 | 50.07 | 49.80 | -1 | 14,322 | -0.01% |
|
| 2024/09/02 | 4 | 50.88 | 15 | 51.16 | 50.50 | -11 | 14,266 | -0.08% |
|
| 2024/08/30 | 4 | 51.55 | 1 | 52.10 | 51.60 | 3 | 14,313 | 0.02% |
|
| 2024/08/29 | 1.1 | 51.59 | 0 | 0.00 | 51.50 | 1.1 | 14,359 | 0.01% |
|
| 2024/08/28 | 13 | 51.45 | 0.1 | 51.60 | 51.70 | 12.9 | 14,442 | 0.09% |
|
| 2024/08/27 | 2 | 51.65 | 0 | 0.00 | 51.90 | 2 | 14,667 | 0.01% |
|
| 2024/08/26 | 13 | 52.34 | 1 | 52.50 | 52.30 | 12 | 14,705 | 0.08% |
|
| 2024/08/23 | 7.1 | 51.65 | 0 | 0.00 | 51.90 | 7.1 | 14,684 | 0.05% |
|
| 2024/08/22 | 1 | 52.30 | 0.4 | 52.50 | 52.30 | 0.6 | 14,717 | 0.00% |
|
| 2024/08/21 | 12 | 51.98 | 1 | 52.10 | 52.00 | 11 | 14,761 | 0.07% |
|
| 2024/08/20 | 13 | 51.32 | 13 | 51.65 | 51.70 | 0 | 14,776 | 0.00% |
|
| 2024/08/19 | 31 | 52.19 | 0 | 0.00 | 52.20 | 31 | 14,624 | 0.21% |
|
| 2024/08/16 | 1.5 | 52.50 | 0 | 0.00 | 52.40 | 1.5 | 14,621 | 0.01% |
|
| 2024/08/15 | 20.1 | 53.01 | 0 | 0.00 | 52.50 | 20.1 | 14,572 | 0.14% |
|
| 2024/08/14 | 20 | 53.20 | 0 | 0.00 | 53.40 | 20 | 14,485 | 0.14% |
|
| 2024/08/13 | 14.3 | 53.26 | 0 | 0.00 | 52.80 | 14.3 | 14,324 | 0.10% |
|
| 2024/08/12 | 13.2 | 53.92 | 0 | 0.00 | 54.00 | 13.2 | 14,206 | 0.09% |
|
| 2024/08/09 | 3 | 53.80 | 17.1 | 54.30 | 54.80 | -14.1 | 14,173 | -0.10% |
|
| 2024/08/08 | 39 | 53.59 | 1.1 | 53.35 | 53.30 | 37.9 | 14,025 | 0.27% |
|
| 2024/08/07 | 1 | 55.10 | 1 | 55.30 | 55.00 | 0 | 13,840 | 0.00% |
|
| 2024/08/06 | 5.1 | 54.56 | 18 | 55.41 | 55.20 | -12.9 | 13,758 | -0.09% |
|
| 2024/08/05 | 43.8 | 54.60 | 12.1 | 54.36 | 54.80 | 31.7 | 13,599 | 0.23% |
|
| 2024/08/02 | 1.8 | 57.33 | 1 | 57.80 | 57.30 | 0.8 | 13,240 | 0.01% |
|
| 2024/08/01 | 0 | 0.00 | 12 | 58.33 | 58.50 | -12 | 13,191 | -0.09% |
|
| 2024/07/31 | 0 | 0.00 | 1 | 57.90 | 57.90 | -1 | 13,188 | -0.01% |
|
| 2024/07/30 | 14 | 57.90 | 1 | 57.70 | 57.90 | 13 | 13,207 | 0.10% |
|
| 2024/07/29 | 0.1 | 58.70 | 1 | 59.00 | 58.80 | -0.9 | 13,151 | -0.01% |
|
| 2024/07/26 | 6.1 | 58.57 | 0 | 0.00 | 58.80 | 6.1 | 13,119 | 0.05% |
|
| 2024/07/23 | 18.4 | 58.76 | 0 | 0.00 | 58.80 | 18.4 | 13,087 | 0.14% |
|
| 2024/07/22 | 4 | 59.93 | 3 | 59.80 | 60.20 | 1 | 12,963 | 0.01% |
|
| 2024/07/19 | 4 | 60.05 | 0 | 0.00 | 60.10 | 4 | 12,812 | 0.03% |
|
| 2024/07/18 | 60 | 60.83 | 12 | 60.93 | 60.80 | 48 | 12,575 | 0.38% |
|
| 2024/07/17 | 2 | 59.45 | 7 | 60.00 | 60.10 | -5 | 12,126 | -0.04% |
|
| 2024/07/16 | 6.2 | 57.20 | 1 | 57.20 | 57.20 | 5.2 | 11,776 | 0.04% |
|
| 2024/07/15 | 58 | 57.61 | 1.3 | 57.54 | 57.30 | 56.8 | 11,861 | 0.48% |
|
| 2024/07/12 | 10 | 58.00 | 1 | 58.00 | 57.90 | 9 | 11,814 | 0.08% |
|
| 2024/07/11 | 12 | 56.65 | 4 | 56.80 | 57.00 | 8 | 11,635 | 0.07% |
|
| 2024/07/10 | 4.1 | 56.60 | 7.2 | 56.61 | 56.50 | -3.2 | 11,624 | -0.03% |
|
| 2024/07/09 | 19.1 | 57.05 | 2 | 57.00 | 57.00 | 17.1 | 11,635 | 0.15% |
|
| 2024/07/08 | 5.1 | 57.91 | 3 | 58.13 | 58.00 | 2.1 | 11,647 | 0.02% |
|
| 2024/07/05 | 4.2 | 57.36 | 0.2 | 57.60 | 57.30 | 4 | 11,586 | 0.03% |
|
| 2024/07/04 | 1.1 | 57.61 | 2 | 57.20 | 57.60 | -0.9 | 11,619 | -0.01% |
|
| 2024/07/03 | 3.1 | 56.39 | 2 | 56.50 | 56.50 | 1.1 | 11,567 | 0.01% |
|
| 2024/07/02 | 15.5 | 56.27 | 10 | 56.30 | 55.90 | 5.5 | 11,556 | 0.05% |
|
| 2024/07/01 | 12.2 | 57.38 | 0 | 0.00 | 57.20 | 12.2 | 11,363 | 0.11% |
|
| 2024/06/28 | 5 | 57.80 | 1 | 57.70 | 57.50 | 4 | 11,325 | 0.04% |
|
| 2024/06/27 | 2.3 | 57.01 | 1 | 56.90 | 57.00 | 1.3 | 11,309 | 0.01% |
|
| 2024/06/26 | 49.3 | 57.53 | 4 | 57.20 | 57.20 | 45.3 | 11,013 | 0.41% |
|
| 2024/06/25 | 51.3 | 58.50 | 31 | 58.60 | 58.40 | 20.3 | 10,570 | 0.19% |
|
| 2024/06/24 | 23.3 | 59.62 | 1 | 59.50 | 59.50 | 22.3 | 10,205 | 0.22% |
|
| 2024/06/21 | 6.1 | 60.75 | 2 | 61.05 | 60.20 | 4.1 | 9,941 | 0.04% |
|
| 2024/06/20 | 3.2 | 60.22 | 2 | 60.50 | 60.50 | 1.2 | 9,197 | 0.01% |
|
| 2024/06/19 | 4 | 60.03 | 1 | 60.20 | 60.00 | 3 | 9,015 | 0.03% |
|
| 2024/06/18 | 6.2 | 59.92 | 19.2 | 60.06 | 60.50 | -13 | 8,928 | -0.15% |
|
| 2024/06/17 | 14.1 | 60.38 | 14 | 60.41 | 60.20 | 0.1 | 8,843 | 0.00% |
|
| 2024/06/14 | 2.1 | 60.40 | 0.5 | 61.10 | 61.00 | 1.6 | 8,757 | 0.02% |
|
| 2024/06/13 | 11.1 | 60.73 | 4 | 60.75 | 60.60 | 7.1 | 8,613 | 0.08% |
|
| 2024/06/12 | 6.2 | 60.84 | 2 | 61.00 | 60.90 | 4.2 | 8,564 | 0.05% |
|
| 2024/06/11 | 15 | 61.69 | 0 | 0.00 | 61.50 | 15 | 8,464 | 0.18% |
|
| 2024/06/07 | 6.1 | 62.07 | 14.5 | 62.79 | 62.70 | -8.4 | 8,268 | -0.10% |
|
| 2024/06/06 | 11.1 | 62.28 | 5.1 | 62.38 | 62.40 | 6 | 8,145 | 0.07% |
|
| 2024/06/05 | 9.7 | 62.86 | 4 | 62.85 | 62.60 | 5.7 | 8,126 | 0.07% |
|
| 2024/06/04 | 10.1 | 63.90 | 11 | 63.85 | 63.70 | -0.9 | 8,157 | -0.01% |
|
| 2024/06/03 | 5.1 | 64.85 | 0 | 0.00 | 64.90 | 5.1 | 8,108 | 0.06% |
|
| 2024/05/31 | 3 | 65.30 | 0 | 0.00 | 65.30 | 3 | 8,045 | 0.04% |
|
| 2024/05/30 | 3 | 65.70 | 0 | 0.00 | 65.60 | 3 | 7,867 | 0.04% |
|
| 2024/05/29 | 6 | 66.53 | 2 | 66.10 | 66.10 | 4 | 7,889 | 0.05% |
|
| 2024/05/28 | 1 | 66.70 | 7.1 | 66.95 | 67.10 | -6.1 | 7,829 | -0.08% |
|
| 2024/05/27 | 3 | 65.60 | 2 | 66.50 | 66.50 | 1 | 7,828 | 0.01% |
|
| 2024/05/24 | 13 | 66.32 | 5 | 66.18 | 66.30 | 8 | 7,727 | 0.10% |
|
| 2024/05/23 | 5.1 | 66.90 | 1 | 67.00 | 67.00 | 4.1 | 7,637 | 0.05% |
|
| 2024/05/22 | 23 | 67.26 | 1 | 67.50 | 67.50 | 22 | 7,617 | 0.29% |
|
| 2024/05/21 | 9.2 | 67.34 | 2 | 67.10 | 67.40 | 7.2 | 7,539 | 0.10% |
|
| 2024/05/20 | 2 | 68.05 | 0 | 0.00 | 68.10 | 2 | 7,440 | 0.03% |
|
| 2024/05/17 | 1 | 68.10 | 0 | 0.00 | 68.30 | 1 | 7,403 | 0.01% |
|
| 2024/05/16 | 4 | 68.18 | 0 | 0.00 | 68.40 | 4 | 7,392 | 0.05% |
|
| 2024/05/15 | 1 | 68.31 | 1 | 68.90 | 68.10 | 0 | 7,325 | 0.00% |
|
| 2024/05/14 | 2.1 | 68.50 | 0 | 0.00 | 68.40 | 2.1 | 7,357 | 0.03% |
|
| 2024/05/13 | 0 | 68.80 | 0 | 0.00 | 68.70 | 0 | 7,361 | 0.00% |
|
| 2024/05/09 | 4.1 | 67.95 | 0 | 0.00 | 67.70 | 4.1 | 7,363 | 0.06% |
|
| 2024/05/07 | 2 | 68.25 | 0 | 0.00 | 68.30 | 2 | 7,399 | 0.03% |
|
| 2024/05/06 | 1 | 69.10 | 1 | 69.00 | 69.00 | 0 | 7,384 | 0.00% |
|
| 2024/05/03 | 2 | 68.75 | 0 | 0.00 | 68.30 | 2 | 7,336 | 0.03% |
|
| 2024/05/02 | 4.1 | 68.35 | 1 | 68.40 | 68.80 | 3.1 | 7,262 | 0.04% |
|
| 2024/04/30 | 1 | 68.70 | 0 | 0.00 | 68.50 | 1 | 7,299 | 0.01% |
|
| 2024/04/29 | 1 | 68.50 | 2 | 68.90 | 69.30 | -1 | 7,295 | -0.01% |
|
| 2024/04/26 | 6 | 67.97 | 5 | 68.06 | 67.70 | 1 | 7,305 | 0.01% |
|
| 2024/04/25 | 9.3 | 67.73 | 7 | 67.90 | 67.90 | 2.3 | 7,355 | 0.03% |
|
| 2024/04/24 | 4.1 | 69.00 | 1 | 68.90 | 68.80 | 3.1 | 7,414 | 0.04% |
|
| 2024/04/23 | 6 | 69.13 | 4 | 69.35 | 69.10 | 2 | 7,613 | 0.03% |
|
| 2024/04/22 | 0 | 0.00 | 3.1 | 68.67 | 69.70 | -3.1 | 7,832 | -0.04% |
|
| 2024/04/19 | 16.2 | 67.21 | 6 | 67.17 | 67.10 | 10.2 | 7,762 | 0.13% |
|
| 2024/04/18 | 5.2 | 67.50 | 3 | 67.73 | 68.10 | 2.2 | 7,638 | 0.03% |
|
| 2024/04/17 | 8.1 | 67.83 | 33 | 67.80 | 67.80 | -24.9 | 7,694 | -0.32% |
|
| 2024/04/16 | 172.1 | 68.20 | 0 | 0.00 | 68.00 | 172.1 | 7,665 | 2.25% |
大買/鉅額交易
|
| 2024/04/15 | 32 | 69.89 | 2 | 69.60 | 69.60 | 30 | 7,592 | 0.40% |
|
| 2024/04/12 | 9 | 69.76 | 3 | 69.70 | 69.70 | 6 | 7,507 | 0.08% |
|
| 2024/04/11 | 4 | 70.95 | 0 | 0.00 | 70.90 | 4 | 7,386 | 0.05% |
|
| 2024/04/10 | 0 | 0.00 | 1 | 71.80 | 72.00 | -1 | 7,326 | -0.01% |
|
| 2024/04/09 | 5 | 71.00 | 1 | 71.60 | 71.50 | 4 | 7,318 | 0.05% |
|
| 2024/04/08 | 5 | 70.04 | 7 | 70.36 | 70.40 | -2 | 7,243 | -0.03% |
|
| 2024/04/03 | 6 | 70.27 | 4 | 70.25 | 70.00 | 2 | 7,200 | 0.03% |
|
| 2024/04/02 | 2 | 70.40 | 2 | 70.65 | 70.80 | 0 | 7,164 | 0.00% |
|
| 2024/04/01 | 0 | 0.00 | 2.1 | 71.08 | 70.90 | -2.1 | 7,167 | -0.03% |
|
| 2024/03/29 | 0 | 69.20 | 3.1 | 69.20 | 68.90 | -3 | 7,026 | -0.04% |
|
| 2024/03/28 | 12 | 68.11 | 2 | 68.10 | 68.10 | 10 | 6,964 | 0.14% |
|
| 2024/03/27 | 7 | 68.66 | 3 | 68.70 | 68.50 | 4 | 6,967 | 0.06% |
|
| 2024/03/26 | 0 | 0.00 | 14.1 | 69.01 | 69.30 | -14.1 | 6,941 | -0.20% |
|
| 2024/03/25 | 5 | 67.70 | 0 | 0.00 | 67.80 | 5 | 6,841 | 0.07% |
|
| 2024/03/22 | 3.1 | 66.87 | 0 | 0.00 | 67.00 | 3.1 | 6,816 | 0.04% |
|
| 2024/03/21 | 6 | 67.05 | 1 | 67.90 | 67.40 | 5 | 6,754 | 0.07% |
|
| 2024/03/20 | 18.4 | 66.72 | 4 | 66.70 | 66.80 | 14.3 | 6,750 | 0.21% |
|
| 2024/03/19 | 7.1 | 67.84 | 0.3 | 68.10 | 67.80 | 6.8 | 6,579 | 0.10% |
|
| 2024/03/18 | 4.3 | 68.41 | 0 | 0.00 | 68.40 | 4.3 | 6,539 | 0.07% |
|
| 2024/03/15 | 1 | 68.90 | 6 | 69.00 | 68.60 | -5 | 6,521 | -0.08% |
|
| 2024/03/13 | 6.3 | 68.24 | 3 | 68.40 | 68.40 | 3.3 | 6,336 | 0.05% |
|
| 2024/03/12 | 5 | 69.24 | 13.1 | 69.39 | 69.30 | -8.1 | 6,249 | -0.13% |
|
| 2024/03/08 | 13.5 | 68.74 | 6 | 68.75 | 68.60 | 7.5 | 6,093 | 0.12% |
|
| 2024/03/07 | 7.3 | 69.83 | 1 | 70.10 | 69.80 | 6.3 | 5,894 | 0.11% |
|
| 2024/03/06 | 6 | 70.67 | 1 | 70.80 | 70.50 | 5 | 5,755 | 0.09% |
|
| 2024/03/05 | 5.2 | 70.63 | 0.1 | 71.10 | 70.40 | 5.2 | 5,848 | 0.09% |
|
| 2024/03/04 | 12.2 | 70.83 | 4.1 | 70.85 | 70.80 | 8.2 | 5,751 | 0.14% |
|
| 2024/03/01 | 0.1 | 71.70 | 4 | 71.70 | 71.60 | -4 | 5,705 | -0.07% |
|
| 2024/02/29 | 9 | 71.60 | 1 | 71.90 | 71.70 | 8 | 5,711 | 0.14% |
|
| 2024/02/27 | 3.1 | 71.64 | 3 | 71.80 | 71.80 | 0.1 | 5,618 | 0.00% |
|
| 2024/02/26 | 106 | 71.70 | 0 | 0.00 | 72.10 | 106 | 5,574 | 1.90% |
大買/鉅額交易
|
| 2024/02/23 | 3 | 72.40 | 1 | 72.40 | 72.00 | 2 | 5,564 | 0.04% |
|
| 2024/02/22 | 0 | 0.00 | 1 | 73.10 | 73.20 | -1 | 5,606 | -0.02% |
|
| 2024/02/20 | 1 | 73.40 | 20 | 73.50 | 73.70 | -19 | 5,672 | -0.33% |
|
| 2024/02/16 | 1 | 73.00 | 2.1 | 72.61 | 73.00 | -1.1 | 5,898 | -0.02% |
|
| 2024/02/05 | 0.1 | 72.70 | 0 | 0.00 | 72.40 | 0.1 | 5,877 | 0.00% |
|
| 2024/02/02 | 2 | 72.90 | 3 | 73.23 | 73.50 | -1 | 5,845 | -0.02% |
|
| 2024/02/01 | 1 | 73.10 | 2 | 73.35 | 73.50 | -1 | 5,834 | -0.02% |
|
| 2024/01/31 | 4 | 72.05 | 3 | 72.17 | 72.10 | 1 | 5,814 | 0.02% |
|
| 2024/01/30 | 1 | 72.80 | 0 | 0.00 | 72.00 | 1 | 5,792 | 0.02% |
|
| 2024/01/29 | 4 | 73.30 | 0 | 0.00 | 73.60 | 4 | 5,780 | 0.07% |
|
| 2024/01/26 | 9.2 | 72.11 | 2 | 72.65 | 72.70 | 7.2 | 5,764 | 0.12% |
|
| 2024/01/25 | 74 | 71.60 | 1 | 71.80 | 71.70 | 73 | 5,741 | 1.27% |
|
| 2024/01/24 | 2 | 71.95 | 1.1 | 71.63 | 72.10 | 1 | 5,753 | 0.02% |
|
| 2024/01/23 | 0 | 0.00 | 3 | 71.07 | 71.10 | -3 | 5,766 | -0.05% |
|
| 2024/01/22 | 5.5 | 70.94 | 1 | 70.70 | 70.60 | 4.5 | 5,748 | 0.08% |
|
| 2024/01/19 | 5 | 71.40 | 8 | 71.25 | 71.20 | -3 | 5,682 | -0.05% |
|
| 2024/01/18 | 4 | 71.08 | 4 | 71.28 | 71.10 | 0 | 5,637 | 0.00% |
|
| 2024/01/17 | 2.4 | 71.91 | 7 | 72.10 | 71.80 | -4.6 | 5,533 | -0.08% |
|
| 2024/01/16 | 12.8 | 73.86 | 1 | 73.50 | 73.60 | 11.8 | 5,375 | 0.22% |
|
| 2024/01/15 | 5.1 | 75.78 | 1 | 75.60 | 75.50 | 4.1 | 5,152 | 0.08% |
|
| 2024/01/12 | 0 | 0.00 | 2 | 76.10 | 76.00 | -2 | 5,145 | -0.04% |
|
| 2024/01/11 | 7.9 | 75.78 | 6 | 75.90 | 75.90 | 1.9 | 5,149 | 0.04% |
|
| 2024/01/10 | 1 | 77.10 | 0 | 77.20 | 77.00 | 1 | 5,140 | 0.02% |
|
| 2024/01/09 | 4 | 77.68 | 0 | 0.00 | 77.60 | 4 | 5,162 | 0.08% |
|
| 2024/01/08 | 1 | 78.10 | 0 | 0.00 | 78.10 | 1 | 5,142 | 0.02% |
|
| 2024/01/04 | 0 | 0.00 | 4 | 78.20 | 78.30 | -4 | 5,272 | -0.08% |
|
| 2024/01/03 | 3.2 | 78.16 | 0 | 0.00 | 78.10 | 3.2 | 5,384 | 0.06% |
|
| 2024/01/02 | 1 | 78.90 | 1 | 79.10 | 79.20 | 0 | 5,330 | 0.00% |
|
| 2023/12/29 | 1.1 | 79.14 | 2 | 79.20 | 79.20 | -0.9 | 5,367 | -0.02% |
|
| 2023/12/28 | 1.1 | 79.23 | 1 | 79.50 | 79.80 | 0.1 | 5,449 | 0.00% |
|
| 2023/12/27 | 2 | 79.40 | 0 | 0.00 | 79.60 | 2 | 5,489 | 0.04% |
|
| 2023/12/21 | 3 | 79.50 | 1 | 79.40 | 79.50 | 2 | 5,580 | 0.04% |
|
| 2023/12/20 | 0 | 0.00 | 1 | 79.90 | 79.90 | -1 | 5,553 | -0.02% |
|
| 2023/12/19 | 1 | 79.90 | 0.1 | 80.00 | 79.80 | 0.9 | 5,534 | 0.02% |
|
| 2023/12/18 | 0 | 0.00 | 2 | 80.00 | 80.50 | -2 | 5,566 | -0.04% |
|
| 2023/12/15 | 1 | 80.00 | 9 | 79.96 | 79.70 | -8 | 5,553 | -0.14% |
|
| 2023/12/14 | 1 | 79.60 | 4 | 79.70 | 79.80 | -3 | 5,408 | -0.06% |
|
| 2023/12/13 | 4.2 | 79.11 | 2 | 78.90 | 78.90 | 2.2 | 5,400 | 0.04% |
|
| 2023/12/12 | 2 | 79.70 | 0.1 | 79.70 | 79.60 | 1.9 | 5,503 | 0.03% |
|
| 2023/12/11 | 2 | 79.80 | 0 | 0.00 | 79.90 | 2 | 5,557 | 0.04% |
|
| 2023/12/08 | 0.1 | 79.90 | 0 | 0.00 | 80.00 | 0.1 | 5,586 | 0.00% |
|
| 2023/12/07 | 1 | 80.00 | 23 | 80.01 | 79.90 | -22 | 5,617 | -0.39% |
|
| 2023/12/06 | 0 | 0.00 | 2 | 80.50 | 80.40 | -2 | 5,626 | -0.04% |
|
| 2023/12/05 | 3 | 80.30 | 0 | 0.00 | 80.70 | 3 | 5,654 | 0.05% |
|
| 2023/12/04 | 0 | 0.00 | 0 | 80.90 | 80.90 | 0 | 5,647 | 0.00% |
|
| 2023/11/30 | 1 | 80.70 | 0 | 0.00 | 80.80 | 1 | 5,674 | 0.02% |
|
| 2023/11/28 | 0 | 0.00 | 2 | 81.85 | 82.00 | -2 | 5,589 | -0.04% |
|
| 2023/11/27 | 0 | 0.00 | 1 | 81.90 | 81.40 | -1 | 5,685 | -0.02% |
|
| 2023/11/24 | 0.1 | 81.60 | 1 | 81.50 | 81.60 | -1 | 5,711 | -0.02% |
|
| 2023/11/21 | 0 | 0.00 | 5 | 81.00 | 81.90 | -5 | 5,819 | -0.09% |
|
| 2023/11/20 | 1 | 80.40 | 8 | 80.49 | 80.80 | -7 | 5,806 | -0.12% |
|
| 2023/11/17 | 2 | 80.95 | 0.8 | 80.91 | 80.80 | 1.2 | 5,837 | 0.02% |
|
| 2023/11/16 | 0 | 0.00 | 2 | 80.55 | 81.20 | -2 | 5,852 | -0.03% |
|
| 2023/11/15 | 2.1 | 79.48 | 4.1 | 79.00 | 79.90 | -1.9 | 5,819 | -0.03% |
|
| 2023/11/14 | 1 | 77.40 | 0 | 0.00 | 77.80 | 1 | 5,766 | 0.02% |
|
| 2023/11/13 | 0.1 | 77.60 | 3 | 77.60 | 77.50 | -2.9 | 5,872 | -0.05% |
|
| 2023/11/10 | 0 | 0.00 | 2 | 77.75 | 77.70 | -2 | 6,009 | -0.03% |
|
| 2023/11/08 | 3 | 77.90 | 39 | 77.79 | 77.90 | -36 | 6,110 | -0.59% |
|
| 2023/11/07 | 1 | 77.80 | 1 | 78.10 | 78.10 | 0 | 6,117 | 0.00% |
|
| 2023/11/06 | 1 | 78.80 | 4 | 78.20 | 78.60 | -3 | 6,130 | -0.05% |
|
| 2023/11/03 | 24 | 77.71 | 10 | 77.70 | 77.90 | 14 | 6,084 | 0.23% |
|
| 2023/11/02 | 30 | 77.18 | 4 | 77.13 | 77.20 | 26 | 6,087 | 0.43% |
|
| 2023/11/01 | 14 | 76.81 | 0 | 0.00 | 76.80 | 14 | 6,086 | 0.23% |
|
| 2023/10/31 | 18 | 77.13 | 1 | 77.00 | 77.00 | 17 | 6,093 | 0.28% |
|
| 2023/10/30 | 14 | 77.21 | 0 | 0.00 | 77.20 | 14 | 6,107 | 0.23% |
|
| 2023/10/27 | 2.2 | 77.41 | 1 | 77.30 | 77.20 | 1.2 | 6,147 | 0.02% |
|
| 2023/10/26 | 2.2 | 77.22 | 3 | 77.33 | 77.10 | -0.9 | 6,183 | -0.01% |
|
| 2023/10/25 | 3.1 | 77.88 | 1 | 78.00 | 77.80 | 2.1 | 6,158 | 0.03% |
|
| 2023/10/24 | 11.2 | 77.98 | 0 | 0.00 | 77.80 | 11.2 | 6,201 | 0.18% |
|
| 2023/10/23 | 6 | 78.28 | 0 | 0.00 | 78.10 | 6 | 6,203 | 0.10% |
|
| 2023/10/20 | 1.1 | 78.64 | 1 | 78.70 | 78.60 | 0.1 | 6,267 | 0.00% |
|
| 2023/10/19 | 2 | 79.35 | 1 | 79.70 | 79.30 | 1 | 6,383 | 0.02% |
|
| 2023/10/18 | 2 | 79.30 | 5 | 80.10 | 80.10 | -3 | 6,475 | -0.05% |
|
| 2023/10/17 | 4 | 79.75 | 1 | 80.00 | 79.90 | 3 | 6,412 | 0.05% |
|
| 2023/10/16 | 9.1 | 80.24 | 1 | 80.20 | 80.30 | 8.1 | 6,457 | 0.13% |
|
| 2023/10/13 | 5 | 79.98 | 2 | 80.25 | 80.50 | 3 | 6,557 | 0.05% |
|
| 2023/10/12 | 3 | 80.00 | 4 | 80.38 | 80.70 | -1 | 6,606 | -0.02% |
|
| 2023/10/11 | 5 | 79.48 | 9 | 79.63 | 79.60 | -4 | 6,622 | -0.06% |
|
| 2023/10/06 | 3 | 78.80 | 2 | 79.10 | 78.80 | 1 | 6,605 | 0.02% |
|
| 2023/10/04 | 7.1 | 78.32 | 0.1 | 78.40 | 78.40 | 7 | 6,753 | 0.10% |
|
| 2023/10/03 | 4.1 | 79.33 | 0 | 0.00 | 79.10 | 4.1 | 6,774 | 0.06% |
|
| 2023/10/02 | 6.1 | 79.63 | 0 | 0.00 | 79.60 | 6.1 | 6,925 | 0.09% |
|
| 2023/09/28 | 4.1 | 79.75 | 1 | 79.90 | 79.80 | 3.1 | 7,083 | 0.04% |
|
| 2023/09/27 | 10.1 | 79.83 | 1 | 79.80 | 79.80 | 9.1 | 7,084 | 0.13% |
|
| 2023/09/26 | 7.1 | 80.50 | 0 | 0.00 | 80.40 | 7.1 | 7,171 | 0.10% |
|
| 2023/09/25 | 6 | 81.10 | 0 | 0.00 | 81.60 | 6 | 7,220 | 0.08% |
|
| 2023/09/22 | 1 | 80.90 | 1 | 81.30 | 81.10 | 0 | 7,351 | 0.00% |
|
| 2023/09/21 | 7.2 | 81.50 | 0 | 0.00 | 81.20 | 7.2 | 7,437 | 0.10% |
|
| 2023/09/19 | 4 | 82.50 | 0.2 | 82.50 | 82.40 | 3.8 | 7,811 | 0.05% |
|
| 2023/09/18 | 1.4 | 82.13 | 0 | 0.00 | 82.30 | 1.4 | 7,966 | 0.02% |
|
| 2023/09/15 | 5 | 82.34 | 4 | 82.75 | 83.30 | 1 | 8,020 | 0.01% |
|
| 2023/09/14 | 1 | 82.70 | 3 | 83.07 | 83.10 | -2 | 8,008 | -0.02% |
|
| 2023/09/13 | 0 | 0.00 | 3 | 82.60 | 82.50 | -3 | 8,163 | -0.04% |
|
| 2023/09/12 | 2.1 | 82.12 | 0 | 0.00 | 82.40 | 2.1 | 8,438 | 0.02% |
|
| 2023/09/11 | 0 | 0.00 | 1 | 82.20 | 82.40 | -1 | 8,423 | -0.01% |
|
| 2023/09/08 | 0 | 0.00 | 7.1 | 82.03 | 82.10 | -7.1 | 8,445 | -0.08% |
|
| 2023/09/07 | 3 | 80.97 | 7 | 81.30 | 81.30 | -4 | 8,483 | -0.05% |
|
| 2023/09/06 | 6 | 81.57 | 7 | 81.40 | 81.20 | -1 | 8,485 | -0.01% |
|
| 2023/09/05 | 0.1 | 81.80 | 0 | 0.00 | 82.00 | 0.1 | 8,483 | 0.00% |
|
| 2023/09/04 | 0.2 | 81.43 | 32 | 81.04 | 81.50 | -31.8 | 8,539 | -0.37% |
|
| 2023/09/01 | 1.1 | 80.03 | 6 | 80.12 | 80.20 | -4.9 | 8,553 | -0.06% |
|
| 2023/08/31 | 3 | 79.64 | 4 | 79.90 | 79.50 | -1 | 8,674 | -0.01% |
|
| 2023/08/30 | 6.1 | 80.27 | 2 | 80.40 | 80.30 | 4.1 | 8,597 | 0.05% |
|
| 2023/08/29 | 2.2 | 79.73 | 4 | 80.10 | 80.30 | -1.8 | 8,620 | -0.02% |
|
| 2023/08/28 | 0.1 | 79.60 | 0 | 0.00 | 79.60 | 0.1 | 8,671 | 0.00% |
|
| 2023/08/25 | 1.3 | 79.38 | 0 | 0.00 | 79.30 | 1.3 | 9,123 | 0.01% |
|
| 2023/08/24 | 10.2 | 79.23 | 0 | 0.00 | 79.70 | 10.2 | 9,140 | 0.11% |
|
| 2023/08/23 | 15.1 | 79.48 | 0 | 0.00 | 79.40 | 15.1 | 9,096 | 0.17% |
|
| 2023/08/22 | 3.3 | 79.83 | 0 | 0.00 | 79.90 | 3.3 | 9,077 | 0.04% |
|
| 2023/08/21 | 6.2 | 79.84 | 4 | 80.15 | 80.10 | 2.2 | 9,035 | 0.02% |
|
| 2023/08/17 | 3.2 | 79.28 | 1 | 79.90 | 79.80 | 2.2 | 8,949 | 0.02% |
|
| 2023/08/16 | 21.2 | 80.96 | 0 | 0.00 | 80.90 | 21.2 | 8,840 | 0.24% |
|
| 2023/08/15 | 5.2 | 82.45 | 2 | 82.40 | 82.40 | 3.2 | 8,753 | 0.04% |
|
| 2023/08/14 | 6.2 | 83.19 | 1 | 83.10 | 83.00 | 5.2 | 8,780 | 0.06% |
|
| 2023/08/11 | 8 | 84.25 | 0 | 0.00 | 84.00 | 8 | 8,847 | 0.09% |
|
| 2023/08/10 | 0 | 84.70 | 3 | 84.50 | 84.50 | -3 | 8,896 | -0.03% |
|
| 2023/08/09 | 0 | 0.00 | 6 | 84.10 | 84.30 | -6 | 8,882 | -0.07% |
|
| 2023/08/08 | 12 | 83.90 | 8 | 84.10 | 83.70 | 4 | 8,927 | 0.04% |
|
| 2023/08/07 | 1 | 84.50 | 0 | 84.50 | 84.20 | 1 | 8,920 | 0.01% |
|
| 2023/08/04 | 0 | 0.00 | 2.1 | 84.00 | 84.00 | -2.1 | 8,942 | -0.02% |
|
| 2023/08/02 | 8.8 | 83.73 | 5 | 83.50 | 83.50 | 3.8 | 8,934 | 0.04% |
|
| 2023/08/01 | 2.1 | 84.01 | 1 | 84.10 | 84.20 | 1.1 | 8,853 | 0.01% |
|
| 2023/07/31 | 10 | 83.60 | 5.2 | 83.63 | 83.20 | 4.8 | 8,776 | 0.05% |
|
| 2023/07/28 | 6 | 83.22 | 0 | 0.00 | 83.00 | 6 | 8,722 | 0.07% |
|
| 2023/07/27 | 3 | 83.00 | 3.2 | 83.37 | 83.30 | -0.2 | 8,705 | 0.00% |
|
| 2023/07/26 | 2 | 82.80 | 9 | 82.86 | 83.00 | -7 | 8,699 | -0.08% |
|
| 2023/07/25 | 7 | 82.11 | 0 | 0.00 | 82.10 | 7 | 8,680 | 0.08% |
|
| 2023/07/24 | 1.6 | 82.35 | 2 | 82.50 | 82.20 | -0.4 | 8,656 | 0.00% |
|
| 2023/07/21 | 9.2 | 82.86 | 2 | 83.40 | 82.60 | 7.2 | 8,577 | 0.08% |
|
| 2023/07/20 | 5 | 82.94 | 4 | 83.35 | 83.20 | 1 | 8,544 | 0.01% |
|
| 2023/07/19 | 7.2 | 83.28 | 1 | 83.50 | 82.80 | 6.2 | 8,529 | 0.07% |
|
| 2023/07/18 | 8 | 83.13 | 0 | 0.00 | 82.90 | 8 | 8,488 | 0.09% |
|
| 2023/07/17 | 5.1 | 83.26 | 0 | 0.00 | 83.10 | 5.1 | 8,403 | 0.06% |
|
| 2023/07/14 | 0 | 0.00 | 11.1 | 83.65 | 83.70 | -11.1 | 8,378 | -0.13% |
|
| 2023/07/13 | 4 | 82.60 | 2 | 82.90 | 82.70 | 2 | 8,312 | 0.02% |
|
| 2023/07/12 | 0.8 | 82.52 | 0 | 0.00 | 82.40 | 0.8 | 8,267 | 0.01% |
|
| 2023/07/11 | 5 | 82.70 | 4 | 83.10 | 82.40 | 1 | 8,211 | 0.01% |
|
| 2023/07/10 | 1 | 82.70 | 0 | 0.00 | 82.30 | 1 | 8,154 | 0.01% |
|
| 2023/07/07 | 5.3 | 82.16 | 0 | 0.00 | 82.00 | 5.3 | 8,054 | 0.07% |
|
| 2023/07/06 | 6.1 | 83.49 | 0 | 0.00 | 83.20 | 6.1 | 7,874 | 0.08% |
|
| 2023/07/05 | 1 | 84.90 | 0 | 0.00 | 84.70 | 1 | 7,691 | 0.01% |
|
| 2023/07/04 | 11 | 84.95 | 2 | 84.70 | 84.70 | 9 | 7,658 | 0.12% |
|
| 2023/07/03 | 34.1 | 85.96 | 0 | 0.00 | 85.60 | 34.1 | 7,560 | 0.45% |
|
| 2023/06/30 | 9.5 | 85.93 | 1 | 86.10 | 85.70 | 8.5 | 7,521 | 0.11% |
|
| 2023/06/29 | 1 | 86.20 | 0 | 0.00 | 86.20 | 1 | 7,427 | 0.01% |
|
| 2023/06/28 | 8 | 86.15 | 5 | 86.10 | 86.20 | 3 | 7,356 | 0.04% |
|
| 2023/06/27 | 37 | 87.54 | 3.2 | 88.09 | 87.00 | 33.8 | 7,266 | 0.47% |
|
| 2023/06/26 | 17 | 92.25 | 10 | 92.30 | 92.00 | 7 | 7,019 | 0.10% |
|
| 2023/06/21 | 0 | 0.00 | 2 | 92.50 | 92.80 | -2 | 6,899 | -0.03% |
|
| 2023/06/20 | 0 | 0.00 | 5 | 92.34 | 92.60 | -5 | 6,850 | -0.07% |
|
| 2023/06/19 | 16 | 92.03 | 2 | 92.90 | 91.60 | 14 | 6,731 | 0.21% |
|
| 2023/06/16 | 14 | 93.09 | 2 | 93.10 | 92.50 | 12 | 6,522 | 0.18% |
|
| 2023/06/15 | 2 | 93.70 | 13 | 94.00 | 94.10 | -11 | 6,242 | -0.18% |
|
| 2023/06/14 | 0 | 0.00 | 2 | 93.90 | 93.80 | -2 | 6,314 | -0.03% |
|
| 2023/06/13 | 2 | 93.50 | 4 | 93.95 | 93.70 | -2 | 6,352 | -0.03% |
|
| 2023/06/12 | 5 | 94.00 | 0 | 0.00 | 93.90 | 5 | 6,339 | 0.08% |
|
| 2023/06/08 | 2 | 93.85 | 2 | 94.20 | 93.80 | 0 | 6,366 | 0.00% |
|
| 2023/06/07 | 12 | 94.04 | 7 | 94.09 | 94.00 | 5 | 6,346 | 0.08% |
|
| 2023/06/06 | 0 | 0.00 | 1 | 94.60 | 94.40 | -1 | 6,287 | -0.02% |
|
| 2023/06/05 | 1 | 94.10 | 2 | 94.10 | 94.00 | -1 | 6,198 | -0.02% |
|
| 2023/06/01 | 4 | 93.40 | 4 | 93.80 | 93.30 | 0 | 6,111 | 0.00% |
|
| 2023/05/31 | 0 | 0.00 | 3 | 93.83 | 94.10 | -3 | 6,045 | -0.05% |
|
| 2023/05/29 | 2 | 93.45 | 1 | 94.00 | 93.30 | 1 | 5,516 | 0.02% |
|
| 2023/05/26 | 5 | 92.78 | 9 | 93.24 | 93.50 | -4 | 5,536 | -0.07% |
|
| 2023/05/25 | 1 | 93.30 | 0 | 0.00 | 93.20 | 1 | 5,529 | 0.02% |
|
| 2023/05/24 | 4 | 93.45 | 0 | 0.00 | 93.90 | 4 | 5,556 | 0.07% |
|
| 2023/05/23 | 0 | 0.00 | 2 | 93.70 | 93.50 | -2 | 5,544 | -0.04% |
|
| 2023/05/22 | 2 | 93.40 | 2 | 94.10 | 93.50 | 0 | 5,493 | 0.00% |
|
| 2023/05/19 | 10 | 93.80 | 5.2 | 93.99 | 94.00 | 4.8 | 5,434 | 0.09% |
|
| 2023/05/18 | 7 | 94.07 | 9 | 94.21 | 94.30 | -2 | 5,329 | -0.04% |
|
| 2023/05/17 | 2 | 92.50 | 4.4 | 93.50 | 94.30 | -2.4 | 5,298 | -0.04% |
|
| 2023/05/16 | 3 | 92.47 | 29.8 | 92.33 | 93.10 | -26.8 | 5,232 | -0.51% |
|
| 2023/05/15 | 4 | 91.70 | 8 | 92.25 | 92.90 | -4 | 5,163 | -0.08% |
|
| 2023/05/12 | 8 | 93.05 | 4 | 93.25 | 92.50 | 4 | 5,132 | 0.08% |
|
| 2023/05/11 | 8 | 93.05 | 4 | 93.25 | 93.40 | 4 | 5,074 | 0.08% |
|
| 2023/05/10 | 6 | 93.10 | 3 | 93.80 | 93.80 | 3 | 5,068 | 0.06% |
|
| 2023/05/09 | 4 | 93.35 | 5 | 93.72 | 94.00 | -1 | 5,037 | -0.02% |
|
| 2023/05/08 | 2 | 93.70 | 0 | 0.00 | 93.80 | 2 | 5,037 | 0.04% |
|
| 2023/05/03 | 0 | 0.00 | 2 | 93.85 | 93.60 | -2 | 5,169 | -0.04% |
|
| 2023/05/02 | 3 | 93.33 | 1 | 93.90 | 93.90 | 2 | 5,287 | 0.04% |
|
| 2023/04/26 | 0 | 0.00 | 5 | 92.88 | 93.60 | -5 | 5,327 | -0.09% |
|
| 2023/04/25 | 4 | 92.60 | 1 | 92.20 | 92.00 | 3 | 5,272 | 0.06% |
|
| 2023/04/24 | 0 | 0.00 | 4 | 93.28 | 93.00 | -4 | 5,197 | -0.08% |
|
| 2023/04/21 | 2 | 92.70 | 7 | 92.87 | 92.50 | -5 | 5,192 | -0.10% |
|
| 2023/04/20 | 3 | 91.93 | 3 | 92.53 | 92.10 | 0 | 5,148 | 0.00% |
|
| 2023/04/19 | 4 | 93.10 | 5 | 93.80 | 92.50 | -1 | 5,188 | -0.02% |
|
| 2023/04/18 | 4 | 93.35 | 0 | 0.00 | 93.00 | 4 | 5,141 | 0.08% |
|
| 2023/04/14 | 1 | 93.00 | 1 | 93.60 | 93.30 | 0 | 5,117 | 0.00% |
|
| 2023/04/12 | 0 | 0.00 | 21 | 92.70 | 92.60 | -21 | 5,090 | -0.41% |
|
| 2023/04/11 | 1 | 92.10 | 0 | 0.00 | 92.60 | 1 | 5,079 | 0.02% |
|
| 2023/04/10 | 0 | 0.00 | 2 | 91.50 | 92.10 | -2 | 5,092 | -0.04% |
|
| 2023/04/07 | 4 | 91.00 | 0 | 0.00 | 90.80 | 4 | 5,063 | 0.08% |
|
| 2023/03/31 | 1 | 91.90 | 0 | 0.00 | 91.80 | 1 | 5,033 | 0.02% |
|
| 2023/03/28 | 0 | 0.00 | 1 | 92.30 | 92.30 | -1 | 5,513 | -0.02% |
|
| 2023/03/27 | 0 | 0.00 | 3.2 | 91.79 | 91.80 | -3.2 | 5,690 | -0.06% |
|
| 2023/03/23 | 0 | 0.00 | 2.1 | 91.00 | 91.40 | -2.1 | 6,108 | -0.03% |
|
| 2023/03/22 | 0 | 0.00 | 2 | 90.90 | 90.90 | -2 | 6,162 | -0.03% |
|
| 2023/03/21 | 6 | 90.58 | 8 | 90.71 | 90.50 | -2 | 6,256 | -0.03% |
|
| 2023/03/20 | 1.1 | 90.02 | 2 | 90.10 | 90.00 | -0.9 | 6,315 | -0.01% |
|
| 2023/03/17 | 0 | 0.00 | 9 | 89.99 | 90.70 | -9 | 6,345 | -0.14% |
|
| 2023/03/16 | 9.1 | 88.53 | 6 | 88.67 | 88.50 | 3.1 | 6,266 | 0.05% |
|
| 2023/03/15 | 10 | 89.12 | 0 | 0.00 | 89.00 | 10 | 6,268 | 0.16% |
|
| 2023/03/14 | 4.1 | 89.35 | 4 | 89.65 | 89.40 | 0.1 | 6,322 | 0.00% |
|
| 2023/03/13 | 2 | 89.30 | 2 | 90.30 | 90.10 | 0 | 6,365 | 0.00% |
|
| 2023/03/10 | 5 | 89.80 | 4 | 89.85 | 89.80 | 1 | 6,397 | 0.02% |
|
| 2023/03/09 | 5 | 90.82 | 0.6 | 90.70 | 90.60 | 4.4 | 6,418 | 0.07% |
|
| 2023/03/08 | 0 | 0.00 | 6 | 91.53 | 91.80 | -6 | 6,495 | -0.09% |
|
| 2023/03/07 | 4 | 91.10 | 13 | 91.33 | 91.40 | -9 | 6,490 | -0.14% |
|
| 2023/03/06 | 0 | 0.00 | 15 | 91.44 | 91.50 | -15 | 6,556 | -0.23% |
|
| 2023/03/03 | 0 | 0.00 | 7 | 90.49 | 90.70 | -7 | 6,576 | -0.11% |
|
| 2023/03/02 | 3 | 89.87 | 0 | 0.00 | 90.20 | 3 | 6,640 | 0.05% |
|
| 2023/03/01 | 2 | 90.00 | 2 | 90.50 | 90.20 | 0 | 6,640 | 0.00% |
|
| 2023/02/24 | 3 | 90.93 | 0 | 0.00 | 90.90 | 3 | 6,640 | 0.05% |
|
| 2023/02/23 | 2 | 91.50 | 0 | 0.00 | 91.30 | 2 | 6,605 | 0.03% |
|
| 2023/02/22 | 2 | 90.50 | 2 | 91.45 | 91.70 | 0 | 6,591 | 0.00% |
|
| 2023/02/21 | 0 | 0.00 | 1.2 | 91.35 | 91.30 | -1.2 | 6,556 | -0.02% |
|
| 2023/02/20 | 0 | 0.00 | 3 | 90.57 | 90.70 | -3 | 6,643 | -0.05% |
|
| 2023/02/17 | 0.1 | 90.00 | 6 | 89.95 | 90.10 | -5.9 | 6,709 | -0.09% |
|
| 2023/02/15 | 6 | 89.60 | 0 | 0.00 | 89.60 | 6 | 6,983 | 0.09% |
|
| 2023/02/14 | 0 | 0.00 | 6 | 90.15 | 90.60 | -6 | 6,949 | -0.09% |
|
| 2023/02/13 | 3 | 88.77 | 5 | 89.18 | 89.30 | -2 | 6,919 | -0.03% |
|
| 2023/02/10 | 1 | 88.90 | 1 | 89.40 | 89.10 | 0 | 6,958 | 0.00% |
|
| 2023/02/09 | 0 | 0.00 | 2 | 89.55 | 89.50 | -2 | 7,044 | -0.03% |
|
| 2023/02/08 | 0 | 0.00 | 3 | 89.43 | 89.40 | -3 | 7,083 | -0.04% |
|
| 2023/02/07 | 2 | 88.90 | 1 | 89.00 | 89.00 | 1 | 7,121 | 0.01% |
|
| 2023/02/06 | 2 | 88.40 | 1 | 89.00 | 88.40 | 1 | 7,170 | 0.01% |
|
| 2023/02/03 | 3 | 88.20 | 6 | 88.63 | 88.60 | -3 | 7,161 | -0.04% |
|
| 2023/02/02 | 3 | 88.33 | 4 | 88.90 | 89.00 | -1 | 7,184 | -0.01% |
|
| 2023/02/01 | 9 | 88.62 | 4 | 88.65 | 88.90 | 5 | 7,152 | 0.07% |
|
| 2023/01/31 | 2 | 89.80 | 3 | 90.23 | 89.30 | -1 | 7,162 | -0.01% |
|
| 2023/01/30 | 0 | 0.00 | 2 | 89.85 | 90.00 | -2 | 7,070 | -0.03% |
|
| 2023/01/17 | 0 | 0.00 | 5 | 88.78 | 88.60 | -5 | 6,961 | -0.07% |
|
| 2023/01/16 | 1 | 88.30 | 2 | 88.70 | 88.30 | -1 | 6,976 | -0.01% |
|
| 2023/01/12 | 2 | 87.60 | 0.1 | 88.00 | 87.70 | 2 | 7,453 | 0.03% |
|
| 2023/01/11 | 8 | 87.84 | 7 | 88.17 | 87.90 | 1 | 7,570 | 0.01% |
|
| 2023/01/10 | 2 | 88.60 | 1 | 88.80 | 88.90 | 1 | 7,628 | 0.01% |
|
| 2023/01/09 | 1 | 88.30 | 2 | 88.85 | 88.90 | -1 | 7,691 | -0.01% |
|
| 2023/01/05 | 1 | 86.70 | 3 | 87.27 | 87.50 | -2 | 8,088 | -0.02% |
|
| 2023/01/04 | 2 | 86.40 | 2 | 86.90 | 86.60 | 0 | 8,413 | 0.00% |
|
| 2023/01/03 | 9 | 85.81 | 8 | 86.24 | 87.00 | 1 | 8,539 | 0.01% |
|
| 2022/12/30 | 0 | 0.00 | 4 | 86.93 | 86.80 | -4 | 8,577 | -0.05% |
|
| 2022/12/29 | 6 | 86.05 | 1 | 86.20 | 86.10 | 5 | 8,694 | 0.06% |
|
| 2022/12/28 | 4.1 | 86.51 | 3 | 86.87 | 86.90 | 1.1 | 8,733 | 0.01% |
|
| 2022/12/27 | 0 | 0.00 | 3 | 87.13 | 87.20 | -3 | 8,734 | -0.03% |
|
| 2022/12/26 | 1 | 86.50 | 0 | 0.00 | 86.90 | 1 | 8,766 | 0.01% |
|
| 2022/12/23 | 4 | 85.80 | 4 | 86.30 | 86.80 | 0 | 8,896 | 0.00% |
|
| 2022/12/22 | 1 | 86.10 | 6 | 86.52 | 87.20 | -5 | 8,934 | -0.06% |
|
| 2022/12/21 | 3 | 85.33 | 2 | 85.70 | 85.40 | 1 | 8,866 | 0.01% |
|
| 2022/12/20 | 5.1 | 85.70 | 2 | 85.40 | 85.30 | 3.1 | 8,783 | 0.03% |
|
| 2022/12/19 | 8.5 | 86.68 | 0 | 0.00 | 86.30 | 8.5 | 8,717 | 0.10% |
|
| 2022/12/16 | 3 | 88.20 | 0 | 0.00 | 87.60 | 3 | 8,543 | 0.04% |
|
| 2022/12/15 | 0 | 0.00 | 7.1 | 88.76 | 88.90 | -7.1 | 8,295 | -0.08% |
|
| 2022/12/14 | 0 | 0.00 | 3 | 87.27 | 87.20 | -3 | 8,184 | -0.04% |
|
| 2022/12/13 | 6 | 86.27 | 1 | 87.20 | 86.30 | 5 | 8,153 | 0.06% |
|
| 2022/12/12 | 2.1 | 86.51 | 0.2 | 86.80 | 86.70 | 1.8 | 8,252 | 0.02% |
|
| 2022/12/09 | 0 | 0.00 | 2 | 88.00 | 87.90 | -2 | 9,436 | -0.02% |
|
| 2022/12/08 | 10 | 87.30 | 7 | 87.30 | 87.30 | 3 | 9,540 | 0.03% |
|
| 2022/12/07 | 4 | 88.10 | 17 | 88.36 | 88.10 | -13 | 9,661 | -0.13% |
|
| 2022/12/06 | 10 | 88.00 | 0 | 0.00 | 87.30 | 10 | 9,655 | 0.10% |
|
| 2022/12/05 | 3 | 89.20 | 2 | 89.90 | 89.10 | 1 | 9,593 | 0.01% |
|
| 2022/12/02 | 4.1 | 89.50 | 0 | 0.00 | 89.10 | 4.1 | 9,596 | 0.04% |
|
| 2022/12/01 | 5 | 90.28 | 2.1 | 90.60 | 90.70 | 3 | 9,620 | 0.03% |
|
| 2022/11/30 | 0 | 0.00 | 3 | 90.03 | 90.20 | -3 | 9,625 | -0.03% |
|
| 2022/11/29 | 2 | 88.60 | 2.2 | 89.00 | 88.90 | -0.2 | 9,597 | 0.00% |
|
| 2022/11/25 | 0 | 0.00 | 4 | 89.65 | 89.90 | -4 | 9,757 | -0.04% |
|
| 2022/11/24 | 3 | 89.20 | 2.4 | 89.52 | 89.70 | 0.6 | 9,761 | 0.01% |
|
| 2022/11/22 | 2 | 88.60 | 0.1 | 88.31 | 88.70 | 1.9 | 9,844 | 0.02% |
|
| 2022/11/18 | 3 | 87.70 | 3 | 87.40 | 87.70 | 0 | 9,828 | 0.00% |
|
| 2022/11/16 | 1 | 87.00 | 3 | 87.93 | 87.40 | -2 | 9,804 | -0.02% |
|
| 2022/11/15 | 5 | 88.44 | 108 | 88.60 | 88.60 | -103 | 9,719 | -1.06% |
大賣/鉅額交易
|
| 2022/11/14 | 10 | 89.00 | 1.3 | 88.96 | 89.10 | 8.8 | 9,656 | 0.09% |
|
| 2022/11/11 | 4 | 87.20 | 15.7 | 87.51 | 87.70 | -11.7 | 9,505 | -0.12% |
|
| 2022/11/10 | 4 | 85.75 | 1 | 85.70 | 86.00 | 3 | 9,435 | 0.03% |
|
| 2022/11/09 | 0 | 0.00 | 1 | 85.80 | 86.00 | -1 | 9,444 | -0.01% |
|
| 2022/11/08 | 3 | 85.13 | 1 | 85.30 | 85.50 | 2 | 9,425 | 0.02% |
|
| 2022/11/07 | 0.2 | 83.70 | 2 | 83.70 | 84.60 | -1.8 | 9,433 | -0.02% |
|
| 2022/11/04 | 4 | 82.45 | 2 | 82.90 | 82.90 | 2 | 9,430 | 0.02% |
|
| 2022/11/03 | 0 | 0.00 | 1 | 82.40 | 82.80 | -1 | 9,447 | -0.01% |
|
| 2022/11/01 | 0 | 0.00 | 1 | 83.40 | 83.30 | -1 | 9,367 | -0.01% |
|
| 2022/10/31 | 0 | 0.00 | 5.1 | 83.30 | 83.10 | -5.1 | 9,418 | -0.05% |
|
| 2022/10/28 | 2 | 82.90 | 2 | 83.20 | 82.90 | 0 | 9,585 | 0.00% |
|
| 2022/10/27 | 2 | 82.70 | 0 | 0.00 | 82.50 | 2 | 9,654 | 0.02% |
|
| 2022/10/26 | 2 | 82.40 | 3 | 82.77 | 82.60 | -1 | 9,730 | -0.01% |
|
| 2022/10/25 | 3 | 82.13 | 13.1 | 82.57 | 82.30 | -10.1 | 9,742 | -0.10% |
|
| 2022/10/24 | 5 | 82.18 | 0 | 0.00 | 82.00 | 5 | 9,733 | 0.05% |
|
| 2022/10/21 | 1 | 81.30 | 14.1 | 81.74 | 81.80 | -13.1 | 9,701 | -0.13% |
|
| 2022/10/20 | 8 | 80.31 | 11.1 | 81.55 | 80.80 | -3.1 | 9,624 | -0.03% |
|
| 2022/10/19 | 2 | 80.50 | 0 | 0.00 | 80.20 | 2 | 9,275 | 0.02% |
|
| 2022/10/18 | 1 | 80.70 | 0 | 0.00 | 80.90 | 1 | 9,215 | 0.01% |
|
| 2022/10/17 | 17.2 | 79.01 | 27 | 79.92 | 80.60 | -9.8 | 9,241 | -0.11% |
|
| 2022/10/14 | 8.1 | 79.96 | 16 | 80.18 | 79.90 | -7.9 | 9,316 | -0.08% |
|
| 2022/10/13 | 10.5 | 78.51 | 0 | 0.00 | 78.90 | 10.5 | 9,360 | 0.11% |
|
| 2022/10/12 | 37.6 | 81.21 | 5 | 81.40 | 80.80 | 32.6 | 9,170 | 0.36% |
|
| 2022/10/11 | 6 | 84.63 | 0 | 0.00 | 84.50 | 6 | 8,910 | 0.07% |
|
| 2022/10/07 | 6 | 85.32 | 0 | 0.00 | 85.10 | 6 | 8,876 | 0.07% |
|
| 2022/10/06 | 7.3 | 86.19 | 0 | 0.00 | 86.10 | 7.3 | 8,904 | 0.08% |
|
| 2022/10/05 | 4 | 87.55 | 0.1 | 87.90 | 87.70 | 4 | 9,030 | 0.04% |
|
| 2022/10/04 | 0 | 0.00 | 6 | 87.55 | 87.80 | -6 | 9,132 | -0.07% |
|
| 2022/09/30 | 0 | 0.00 | 3.1 | 86.12 | 86.60 | -3.1 | 9,474 | -0.03% |
|
| 2022/09/29 | 1 | 85.40 | 4 | 85.65 | 85.70 | -3 | 9,850 | -0.03% |
|
| 2022/09/28 | 16 | 84.86 | 12 | 85.00 | 84.80 | 4 | 10,216 | 0.04% |
|
| 2022/09/27 | 5.2 | 85.62 | 0.1 | 85.90 | 85.20 | 5.1 | 10,765 | 0.05% |
|
| 2022/09/26 | 0.3 | 85.90 | 2.3 | 85.99 | 86.00 | -2 | 10,965 | -0.02% |
|
| 2022/09/23 | 4.2 | 86.71 | 2 | 86.80 | 86.60 | 2.2 | 11,047 | 0.02% |
|
| 2022/09/22 | 0 | 85.50 | 0 | 0.00 | 85.90 | 0 | 11,152 | 0.00% |
|
| 2022/09/21 | 5 | 86.08 | 4 | 86.45 | 86.20 | 1 | 11,252 | 0.01% |
|
| 2022/09/20 | 0 | 0.00 | 12 | 86.30 | 86.10 | -12 | 11,281 | -0.11% |
|
| 2022/09/19 | 6.3 | 85.56 | 0 | 0.00 | 85.50 | 6.3 | 11,293 | 0.06% |
|
| 2022/09/16 | 19.2 | 86.88 | 6 | 87.55 | 86.50 | 13.2 | 11,213 | 0.12% |
|
| 2022/09/15 | 8.3 | 87.55 | 3 | 88.40 | 88.10 | 5.3 | 10,054 | 0.05% |
|
| 2022/09/14 | 8.1 | 88.28 | 0 | 0.00 | 88.10 | 8.1 | 9,981 | 0.08% |
|
| 2022/09/13 | 2 | 88.90 | 2 | 89.62 | 90.30 | 0 | 9,999 | 0.00% |
|
| 2022/09/12 | 0 | 0.00 | 10 | 89.30 | 89.40 | -10 | 10,050 | -0.10% |
|
| 2022/09/08 | 8 | 87.80 | 0 | 0.00 | 88.30 | 8 | 10,178 | 0.08% |
|
| 2022/09/07 | 7 | 88.36 | 5 | 88.62 | 88.30 | 2 | 10,164 | 0.02% |
|
| 2022/09/06 | 2 | 88.71 | 9 | 89.40 | 89.80 | -7 | 10,169 | -0.07% |
|
| 2022/09/05 | 5.1 | 88.39 | 19 | 88.92 | 89.30 | -13.9 | 10,151 | -0.14% |
|
| 2022/09/02 | 14 | 89.03 | 4 | 89.00 | 88.80 | 10 | 10,165 | 0.10% |
|
| 2022/09/01 | 12.2 | 89.74 | 9 | 90.30 | 90.00 | 3.2 | 10,051 | 0.03% |
|
| 2022/08/30 | 6 | 91.17 | 0 | 0.00 | 91.30 | 6 | 9,958 | 0.06% |
|
| 2022/08/29 | 4 | 91.25 | 1 | 91.30 | 91.30 | 3 | 9,946 | 0.03% |
|
| 2022/08/26 | 7 | 93.51 | 11 | 93.32 | 93.20 | -4 | 9,984 | -0.04% |
|
| 2022/08/24 | 16 | 93.85 | 2.1 | 93.81 | 93.60 | 13.9 | 10,138 | 0.14% |
|
| 2022/08/23 | 8 | 94.13 | 0 | 0.00 | 93.60 | 8 | 10,638 | 0.08% |
|
| 2022/08/22 | 0 | 0.00 | 1 | 94.90 | 94.90 | -1 | 10,726 | -0.01% |
|
| 2022/08/19 | 2 | 93.60 | 2 | 94.15 | 94.30 | 0 | 10,799 | 0.00% |
|
| 2022/08/17 | 0 | 0.00 | 1 | 94.10 | 94.20 | -1 | 10,913 | -0.01% |
|
| 2022/08/15 | 1 | 94.30 | 0 | 0.00 | 94.50 | 1 | 10,889 | 0.01% |
|
| 2022/08/12 | 0 | 0.00 | 1.1 | 93.70 | 93.80 | -1.1 | 10,944 | -0.01% |
|
| 2022/08/11 | 0 | 0.00 | 2.1 | 92.35 | 92.60 | -2.1 | 10,945 | -0.02% |
|
| 2022/08/10 | 3 | 90.27 | 5 | 90.90 | 91.30 | -2 | 10,973 | -0.02% |
|
| 2022/08/09 | 6 | 90.50 | 5 | 90.78 | 90.90 | 1 | 11,003 | 0.01% |
|
| 2022/08/08 | 1 | 90.20 | 1 | 90.70 | 91.00 | 0 | 11,019 | 0.00% |
|
| 2022/08/05 | 0 | 0.00 | 8 | 91.60 | 91.00 | -8 | 11,228 | -0.07% |
|
| 2022/08/04 | 10 | 90.46 | 30 | 90.38 | 90.90 | -20 | 11,252 | -0.18% |
|
| 2022/08/02 | 27 | 90.58 | 9 | 90.97 | 91.60 | 18 | 11,103 | 0.16% |
|
| 2022/08/01 | 0 | 0.00 | 0.1 | 92.59 | 92.50 | -0.1 | 11,027 | 0.00% |
|
| 2022/07/29 | 7 | 91.60 | 12.3 | 91.77 | 92.00 | -5.3 | 10,996 | -0.05% |
|
| 2022/07/28 | 10 | 90.50 | 0.1 | 90.70 | 91.10 | 9.9 | 10,995 | 0.09% |
|
| 2022/07/27 | 14 | 89.94 | 2.1 | 90.16 | 90.20 | 11.9 | 10,993 | 0.11% |
|
| 2022/07/26 | 7 | 90.54 | 0 | 91.00 | 90.30 | 7 | 10,952 | 0.06% |
|
| 2022/07/25 | 0 | 0.00 | 11.4 | 89.44 | 90.30 | -11.4 | 10,920 | -0.10% |
|
| 2022/07/22 | 6.3 | 88.07 | 1 | 88.30 | 87.90 | 5.3 | 10,914 | 0.05% |
|
| 2022/07/21 | 2 | 88.20 | 17 | 88.74 | 88.80 | -15 | 10,861 | -0.14% |
|
| 2022/07/20 | 11 | 88.41 | 2.1 | 89.40 | 87.80 | 9 | 10,764 | 0.08% |
|
| 2022/07/19 | 13 | 88.13 | 8.5 | 88.54 | 88.60 | 4.5 | 10,689 | 0.04% |
|
| 2022/07/18 | 2 | 87.40 | 4 | 87.40 | 88.00 | -2 | 10,611 | -0.02% |
|
| 2022/07/15 | 12 | 87.06 | 2 | 86.95 | 86.60 | 10 | 10,582 | 0.09% |
|
| 2022/07/14 | 3 | 85.97 | 1.1 | 86.61 | 87.00 | 2 | 10,588 | 0.02% |
|
| 2022/07/13 | 4 | 86.33 | 0 | 0.00 | 85.70 | 4 | 10,502 | 0.04% |
|
| 2022/07/12 | 113 | 85.21 | 0 | 0.00 | 85.40 | 113 | 10,277 | 1.10% |
大買/鉅額交易
|
| 2022/07/11 | 7.1 | 85.43 | 5 | 85.56 | 84.90 | 2.1 | 10,133 | 0.02% |
|
| 2022/07/08 | 22.2 | 85.02 | 18 | 85.16 | 85.00 | 4.2 | 10,017 | 0.04% |
|
| 2022/07/07 | 38.6 | 84.98 | 2 | 84.80 | 84.60 | 36.6 | 9,785 | 0.37% |
|
| 2022/07/06 | 69.3 | 88.95 | 10 | 87.20 | 87.00 | 59.3 | 9,401 | 0.63% |
|
| 2022/07/05 | 50.8 | 96.23 | 1 | 95.30 | 94.00 | 49.8 | 9,018 | 0.55% |
|
| 2022/07/04 | 1 | 107.00 | 0 | 0.00 | 107.50 | 1 | 8,424 | 0.01% |
|
| 2022/07/01 | 8 | 108.88 | 3 | 108.83 | 108.00 | 5 | 8,220 | 0.06% |
|
| 2022/06/30 | 1 | 109.00 | 0.5 | 108.70 | 108.50 | 0.5 | 8,119 | 0.01% |
|
| 2022/06/29 | 0 | 0.00 | 23 | 109.83 | 109.50 | -23 | 8,045 | -0.29% |
|
| 2022/06/28 | 2 | 109.75 | 2 | 109.50 | 109.50 | 0 | 7,922 | 0.00% |
|
| 2022/06/27 | 0.1 | 109.50 | 21.3 | 109.73 | 109.50 | -21.2 | 7,924 | -0.27% |
|
| 2022/06/24 | 1 | 109.00 | 5 | 109.00 | 109.00 | -4 | 7,945 | -0.05% |
|
| 2022/06/23 | 0 | 0.00 | 11 | 108.64 | 108.00 | -11 | 7,887 | -0.14% |
|
| 2022/06/22 | 0 | 0.00 | 2 | 108.00 | 108.00 | -2 | 7,848 | -0.03% |
|
| 2022/06/21 | 0 | 0.00 | 40 | 108.25 | 108.50 | -40 | 7,831 | -0.51% |
|
| 2022/06/20 | 0 | 0.00 | 51.7 | 106.71 | 107.50 | -51.7 | 7,724 | -0.67% |
|
| 2022/06/17 | 12 | 105.92 | 4 | 106.00 | 106.50 | 8 | 7,664 | 0.10% |
|
| 2022/06/16 | 1.2 | 106.58 | 0 | 0.00 | 106.50 | 1.2 | 7,592 | 0.02% |
|
| 2022/06/15 | 24 | 106.42 | 0 | 0.00 | 106.50 | 24 | 7,705 | 0.31% |
|
| 2022/06/14 | 0.4 | 106.00 | 1 | 107.00 | 106.50 | -0.6 | 7,759 | -0.01% |
|
| 2022/06/13 | 7.1 | 105.86 | 10 | 106.75 | 106.50 | -2.9 | 7,871 | -0.04% |
|
| 2022/06/10 | 5 | 108.00 | 1.1 | 108.00 | 107.50 | 3.9 | 7,861 | 0.05% |
|
| 2022/06/09 | 0 | 0.00 | 3.1 | 108.00 | 108.00 | -3.1 | 7,951 | -0.04% |
|
| 2022/06/06 | 0 | 0.00 | 3 | 108.17 | 108.50 | -3 | 8,280 | -0.04% |
|
| 2022/06/02 | 0 | 0.00 | 1 | 107.00 | 107.00 | -1 | 8,370 | -0.01% |
|
| 2022/06/01 | 0 | 0.00 | 1 | 107.00 | 106.50 | -1 | 8,506 | -0.01% |
|
| 2022/05/31 | 0 | 0.00 | 230.1 | 107.50 | 105.00 | -230.1 | 8,426 | -2.73% |
大賣/鉅額交易
|
| 2022/05/30 | 11 | 106.55 | 11 | 106.55 | 106.50 | 0 | 8,037 | 0.00% |
|
| 2022/05/27 | 1 | 106.00 | 11 | 106.00 | 106.50 | -10 | 8,112 | -0.12% |
|
| 2022/05/25 | 0 | 0.00 | 1 | 105.50 | 105.50 | -1 | 8,164 | -0.01% |
|
| 2022/05/20 | 11 | 103.55 | 0 | 104.50 | 104.50 | 11 | 8,312 | 0.13% |
|
| 2022/05/18 | 10 | 103.50 | 3.1 | 103.68 | 104.50 | 6.9 | 8,342 | 0.08% |
|
| 2022/05/17 | 0 | 0.00 | 4 | 103.00 | 103.00 | -4 | 8,376 | -0.05% |
|
| 2022/05/16 | 0 | 0.00 | 3 | 103.00 | 102.50 | -3 | 8,437 | -0.04% |
|
| 2022/05/13 | 7 | 101.71 | 17 | 102.00 | 102.50 | -10 | 8,435 | -0.12% |
|
| 2022/05/12 | 198.4 | 101.99 | 0 | 0.00 | 100.50 | 198.4 | 8,299 | 2.39% |
大買/鉅額交易
|
| 2022/05/11 | 13.2 | 102.20 | 2 | 103.00 | 102.00 | 11.2 | 8,256 | 0.14% |
|
| 2022/05/10 | 3 | 102.01 | 15 | 102.33 | 103.50 | -12 | 8,259 | -0.14% |
|
| 2022/05/09 | 22.3 | 103.80 | 4 | 103.50 | 103.50 | 18.3 | 8,273 | 0.22% |
|
| 2022/05/06 | 2 | 105.00 | 0 | 0.00 | 105.50 | 2 | 8,259 | 0.02% |
|
| 2022/05/03 | 8 | 106.00 | 8 | 106.00 | 106.00 | 0 | 8,432 | 0.00% |
|
| 2022/04/29 | 0 | 0.00 | 3.1 | 105.03 | 105.50 | -3.1 | 8,451 | -0.04% |
|
| 2022/04/28 | 0.2 | 105.00 | 2 | 104.50 | 104.50 | -1.8 | 8,519 | -0.02% |
|
| 2022/04/27 | 8.6 | 104.33 | 2 | 105.00 | 104.50 | 6.6 | 8,485 | 0.08% |
|
| 2022/04/26 | 5 | 105.50 | 5 | 105.50 | 105.50 | 0 | 8,441 | 0.00% |
|
| 2022/04/25 | 5 | 106.00 | 9 | 105.89 | 106.00 | -4 | 8,385 | -0.05% |
|
| 2022/04/22 | 5 | 107.00 | 7 | 106.93 | 107.00 | -2 | 8,304 | -0.02% |
|
| 2022/04/21 | 7 | 106.86 | 16 | 106.97 | 107.00 | -9 | 8,259 | -0.11% |
|
| 2022/04/20 | 5 | 106.50 | 8 | 106.19 | 106.50 | -3 | 8,291 | -0.04% |
|
| 2022/04/18 | 5 | 104.50 | 6 | 104.58 | 104.50 | -1 | 8,377 | -0.01% |
|
| 2022/04/15 | 8 | 105.50 | 2 | 105.50 | 105.00 | 6 | 8,397 | 0.07% |
|
| 2022/04/14 | 1.2 | 105.50 | 1 | 105.50 | 105.50 | 0.2 | 8,417 | 0.00% |
|
| 2022/04/13 | 4 | 105.00 | 6 | 105.50 | 105.50 | -2 | 8,456 | -0.02% |
|
| 2022/04/12 | 38.3 | 104.53 | 0 | 0.00 | 105.00 | 38.3 | 8,445 | 0.45% |
|
| 2022/04/11 | 6 | 105.25 | 0 | 0.00 | 105.50 | 6 | 8,370 | 0.07% |
|
| 2022/04/08 | 7.5 | 105.62 | 0 | 0.00 | 106.50 | 7.5 | 8,347 | 0.09% |
|
| 2022/04/07 | 12 | 106.50 | 1 | 106.50 | 106.50 | 11 | 8,303 | 0.13% |
|
| 2022/04/06 | 0 | 0.00 | 3 | 106.17 | 107.00 | -3 | 8,262 | -0.04% |
|
| 2022/04/01 | 0 | 0.00 | 1 | 106.50 | 107.00 | -1 | 8,206 | -0.01% |
|
| 2022/03/30 | 0 | 0.00 | 4 | 106.25 | 106.50 | -4 | 8,086 | -0.05% |
|
| 2022/03/29 | 5 | 105.50 | 0 | 0.00 | 105.50 | 5 | 8,022 | 0.06% |
|
| 2022/03/28 | 1.2 | 105.63 | 0 | 0.00 | 105.50 | 1.2 | 7,953 | 0.02% |
|
| 2022/03/24 | 2 | 107.00 | 0 | 0.00 | 107.00 | 2 | 7,876 | 0.03% |
|
| 2022/03/23 | 0 | 0.00 | 1 | 107.50 | 107.50 | -1 | 7,922 | -0.01% |
|
| 2022/03/22 | 5 | 107.00 | 0 | 0.00 | 107.50 | 5 | 7,989 | 0.06% |
|
| 2022/03/21 | 0 | 0.00 | 9 | 107.17 | 107.50 | -9 | 8,039 | -0.11% |
|
| 2022/03/18 | 5 | 105.90 | 0 | 0.00 | 106.00 | 5 | 8,004 | 0.06% |
|
| 2022/03/17 | 11 | 106.32 | 6.1 | 107.41 | 107.00 | 4.9 | 7,913 | 0.06% |
|
| 2022/03/16 | 28 | 105.34 | 1 | 105.99 | 106.00 | 27 | 7,773 | 0.35% |
|
| 2022/03/15 | 0 | 0.00 | 8.2 | 105.52 | 106.00 | -8.2 | 7,648 | -0.11% |
|
| 2022/03/14 | 7.1 | 106.44 | 2 | 106.50 | 106.50 | 5.1 | 7,660 | 0.07% |
|
| 2022/03/11 | 19 | 107.26 | 2 | 106.75 | 106.50 | 17 | 7,593 | 0.22% |
|
| 2022/03/10 | 5 | 105.00 | 2 | 106.50 | 105.00 | 3 | 7,386 | 0.04% |
|
| 2022/03/09 | 0 | 0.00 | 5 | 105.50 | 105.50 | -5 | 7,252 | -0.07% |
|
| 2022/03/08 | 28 | 103.86 | 0 | 0.00 | 104.00 | 28 | 7,210 | 0.39% |
|
| 2022/03/07 | 4 | 105.88 | 3 | 106.33 | 106.00 | 1 | 7,029 | 0.01% |
|
| 2022/03/04 | 0 | 0.00 | 3 | 107.50 | 108.00 | -3 | 7,095 | -0.04% |
|
| 2022/03/03 | 1.1 | 109.00 | 1 | 108.50 | 109.00 | 0.1 | 7,095 | 0.00% |
|
| 2022/03/02 | 15.1 | 108.60 | 1 | 109.00 | 108.50 | 14.1 | 7,035 | 0.20% |
|
| 2022/03/01 | 0 | 0.00 | 26 | 107.90 | 108.00 | -26 | 6,869 | -0.38% |
|
| 2022/02/25 | 1 | 104.00 | 1 | 105.00 | 105.00 | 0 | 6,807 | 0.00% |
|
| 2022/02/24 | 0 | 0.00 | 1 | 104.50 | 104.00 | -1 | 6,753 | -0.01% |
|
| 2022/02/23 | 0 | 0.00 | 1 | 105.50 | 105.00 | -1 | 6,722 | -0.01% |
|
| 2022/02/22 | 7 | 104.14 | 4 | 104.50 | 104.00 | 3 | 6,939 | 0.04% |
|
| 2022/02/21 | 5 | 105.00 | 0 | 0.00 | 105.00 | 5 | 6,927 | 0.07% |
|
| 2022/02/18 | 2 | 105.00 | 17 | 105.91 | 106.00 | -15 | 7,044 | -0.21% |
|
| 2022/02/17 | 4 | 105.75 | 2 | 107.50 | 105.50 | 2 | 7,043 | 0.03% |
|
| 2022/02/16 | 0 | 0.00 | 2 | 106.50 | 106.50 | -2 | 6,983 | -0.03% |
|
| 2022/02/15 | 31 | 104.50 | 0 | 0.00 | 104.00 | 31 | 6,925 | 0.45% |
|
| 2022/02/10 | 1 | 105.50 | 0 | 0.00 | 106.50 | 1 | 7,207 | 0.01% |
|
| 2022/01/26 | 0 | 0.00 | 1 | 105.00 | 105.00 | -1 | 7,364 | -0.01% |
|
| 2022/01/25 | 4.1 | 103.50 | 4 | 104.00 | 104.50 | 0.1 | 7,448 | 0.00% |
|
| 2022/01/21 | 8 | 105.50 | 0 | 0.00 | 105.00 | 8 | 7,573 | 0.11% |
|
| 2022/01/20 | 0 | 0.00 | 6 | 107.67 | 107.50 | -6 | 7,587 | -0.08% |
|
| 2022/01/19 | 4 | 106.00 | 2 | 108.00 | 106.00 | 2 | 7,649 | 0.03% |
|
| 2022/01/14 | 11 | 107.27 | 2 | 107.00 | 107.00 | 9 | 7,856 | 0.11% |
|
| 2022/01/13 | 1 | 109.00 | 1 | 110.00 | 108.50 | 0 | 8,103 | 0.00% |
|
| 2022/01/12 | 0 | 0.00 | 15 | 108.10 | 109.00 | -15 | 8,218 | -0.18% |
|
| 2022/01/11 | 4 | 105.50 | 5 | 105.60 | 106.00 | -1 | 8,138 | -0.01% |
|
| 2022/01/10 | 0 | 0.00 | 3 | 106.00 | 105.50 | -3 | 8,211 | -0.04% |
|
| 2022/01/07 | 7 | 105.36 | 2 | 106.00 | 105.50 | 5 | 8,319 | 0.06% |
|
| 2022/01/06 | 0 | 0.00 | 3 | 106.17 | 106.50 | -3 | 8,455 | -0.04% |
|
| 2022/01/05 | 5 | 104.50 | 1 | 105.00 | 105.50 | 4 | 8,674 | 0.05% |
|
| 2022/01/04 | 1 | 104.50 | 2 | 105.00 | 105.00 | -1 | 8,834 | -0.01% |
|
| 2022/01/03 | 0 | 0.00 | 1 | 105.50 | 105.50 | -1 | 8,945 | -0.01% |
|
| 2021/12/29 | 0 | 0.00 | 1 | 105.50 | 105.50 | -1 | 9,599 | -0.01% |
|
| 2021/12/28 | 1 | 103.50 | 0 | 0.00 | 105.00 | 1 | 9,998 | 0.01% |
|
| 2021/12/27 | 0 | 0.00 | 1 | 104.50 | 104.50 | -1 | 10,144 | -0.01% |
|
| 2021/12/24 | 0 | 0.00 | 1 | 104.50 | 104.00 | -1 | 10,408 | -0.01% |
|
| 2021/12/23 | 2.1 | 104.00 | 5 | 104.00 | 104.50 | -2.9 | 10,681 | -0.03% |
|
| 2021/12/21 | 0 | 0.00 | 7 | 103.36 | 103.50 | -7 | 11,654 | -0.06% |
|
| 2021/12/17 | 4 | 102.75 | 9 | 102.89 | 103.00 | -5 | 12,381 | -0.04% |
|
| 2021/12/16 | 10 | 101.70 | 0 | 0.00 | 101.50 | 10 | 12,350 | 0.08% |
|
| 2021/12/15 | 22 | 102.27 | 0 | 0.00 | 102.00 | 22 | 12,302 | 0.18% |
|
| 2021/12/14 | 5 | 103.50 | 2 | 103.25 | 103.50 | 3 | 12,313 | 0.02% |
|
| 2021/12/13 | 6 | 103.67 | 0 | 0.00 | 103.00 | 6 | 12,371 | 0.05% |
|
| 2021/12/10 | 0 | 0.00 | 4 | 104.50 | 104.00 | -4 | 12,352 | -0.03% |
|
| 2021/12/09 | 0 | 0.00 | 4 | 104.75 | 105.00 | -4 | 12,467 | -0.03% |
|
| 2021/12/08 | 0 | 0.00 | 3 | 105.17 | 104.50 | -3 | 12,528 | -0.02% |
|
| 2021/12/07 | 11 | 103.18 | 2 | 104.50 | 103.50 | 9 | 12,497 | 0.07% |
|
| 2021/12/06 | 0 | 0.00 | 4 | 104.50 | 104.00 | -4 | 12,487 | -0.03% |
|
| 2021/12/03 | 5 | 103.10 | 14 | 104.00 | 103.50 | -9 | 12,462 | -0.07% |
|
| 2021/12/02 | 0 | 0.00 | 4 | 104.00 | 103.50 | -4 | 12,449 | -0.03% |
|
| 2021/12/01 | 0.1 | 103.50 | 4 | 103.50 | 104.00 | -3.9 | 12,431 | -0.03% |
|
| 2021/11/30 | 14 | 102.89 | 3 | 103.83 | 102.50 | 11 | 12,472 | 0.09% |
|
| 2021/11/29 | 33 | 102.06 | 3 | 103.50 | 103.00 | 30 | 12,270 | 0.24% |
|
| 2021/11/26 | 5 | 103.90 | 0 | 0.00 | 103.50 | 5 | 12,251 | 0.04% |
|
| 2021/11/24 | 0 | 105.50 | 10 | 105.90 | 106.00 | -10 | 12,315 | -0.08% |
|
| 2021/11/23 | 3 | 104.17 | 3 | 105.50 | 105.00 | 0 | 12,257 | 0.00% |
|
| 2021/11/22 | 2 | 103.75 | 46 | 103.83 | 104.50 | -44 | 12,227 | -0.36% |
|
| 2021/11/19 | 6 | 104.25 | 0 | 0.00 | 103.50 | 6 | 12,136 | 0.05% |
|
| 2021/11/18 | 3 | 107.00 | 0 | 0.00 | 107.00 | 3 | 11,918 | 0.03% |
|
| 2021/11/17 | 1 | 105.00 | 1 | 105.00 | 106.00 | 0 | 11,820 | 0.00% |
|
| 2021/11/16 | 6 | 105.50 | 0 | 0.00 | 106.50 | 6 | 11,666 | 0.05% |
|
| 2021/11/15 | 0 | 0.00 | 2 | 107.00 | 107.00 | -2 | 11,682 | -0.02% |
|
| 2021/11/12 | 0 | 0.00 | 4 | 107.50 | 107.50 | -4 | 11,647 | -0.03% |
|
| 2021/11/11 | 29.1 | 105.45 | 0 | 0.00 | 105.50 | 29.1 | 11,592 | 0.25% |
|
| 2021/11/10 | 10 | 106.50 | 2 | 106.00 | 107.00 | 8 | 11,432 | 0.07% |
|
| 2021/11/09 | 3 | 108.00 | 0 | 0.00 | 107.50 | 3 | 11,333 | 0.03% |
|
| 2021/11/08 | 0 | 0.00 | 5 | 109.20 | 110.00 | -5 | 11,165 | -0.04% |
|
| 2021/11/05 | 2 | 105.50 | 4 | 107.00 | 107.00 | -2 | 11,022 | -0.02% |
|
| 2021/11/04 | 7.1 | 105.86 | 3 | 107.33 | 106.00 | 4.1 | 10,998 | 0.04% |
|
| 2021/11/02 | 7.2 | 106.65 | 4 | 108.25 | 106.50 | 3.2 | 10,863 | 0.03% |
|
| 2021/10/29 | 4 | 107.25 | 5.1 | 107.99 | 107.50 | -1.1 | 10,641 | -0.01% |
|
| 2021/10/28 | 8.1 | 108.25 | 0 | 0.00 | 108.00 | 8.1 | 10,504 | 0.08% |
|
| 2021/10/27 | 4 | 109.75 | 3 | 110.83 | 111.00 | 1 | 10,432 | 0.01% |
|
| 2021/10/22 | 4 | 110.38 | 0 | 0.00 | 110.00 | 4 | 10,514 | 0.04% |
|
| 2021/10/20 | 7 | 111.64 | 6.1 | 112.68 | 113.50 | 0.9 | 10,215 | 0.01% |
|
| 2021/10/18 | 2 | 113.50 | 0 | 0.00 | 115.00 | 2 | 9,959 | 0.02% |
|
| 2021/10/15 | 7 | 113.93 | 2 | 114.50 | 114.50 | 5 | 9,956 | 0.05% |
|
| 2021/10/14 | 3 | 114.00 | 3 | 114.33 | 114.00 | 0 | 9,855 | 0.00% |
|
| 2021/10/13 | 17 | 116.62 | 4 | 119.00 | 115.50 | 13 | 9,741 | 0.13% |
|
| 2021/10/12 | 2 | 116.75 | 4 | 117.38 | 117.50 | -2 | 9,496 | -0.02% |
|
| 2021/10/08 | 11 | 117.41 | 5 | 118.50 | 118.00 | 6 | 9,317 | 0.06% |
|
| 2021/10/07 | 2 | 116.50 | 6 | 117.58 | 118.00 | -4 | 9,224 | -0.04% |
|
| 2021/10/06 | 4 | 117.13 | 13.3 | 118.20 | 118.00 | -9.3 | 9,030 | -0.10% |
|
| 2021/10/05 | 4 | 114.50 | 18.1 | 114.23 | 115.00 | -14.1 | 8,643 | -0.16% |
|
| 2021/10/04 | 0 | 0.00 | 2 | 111.50 | 111.00 | -2 | 8,390 | -0.02% |
|
| 2021/10/01 | 6.2 | 108.76 | 1 | 109.00 | 110.00 | 5.2 | 8,267 | 0.06% |
|
| 2021/09/30 | 6 | 112.42 | 7.5 | 113.93 | 113.50 | -1.5 | 8,093 | -0.02% |
|
| 2021/09/29 | 23 | 114.54 | 24.7 | 114.31 | 113.50 | -1.7 | 7,876 | -0.02% |
|
| 2021/09/28 | 6 | 111.50 | 37 | 112.70 | 114.00 | -31 | 7,485 | -0.41% |
|
| 2021/09/27 | 11.2 | 110.91 | 58 | 110.13 | 111.50 | -46.8 | 7,240 | -0.65% |
|
| 2021/09/24 | 5 | 105.30 | 46.3 | 105.63 | 106.00 | -41.3 | 6,848 | -0.60% |
|
| 2021/09/22 | 7.5 | 100.34 | 0 | 0.00 | 100.00 | 7.5 | 6,646 | 0.11% |
|
| 2021/09/17 | 9 | 102.11 | 0 | 0.00 | 102.00 | 9 | 6,607 | 0.14% |
|
| 2021/09/16 | 8 | 103.00 | 15 | 103.67 | 103.00 | -7 | 6,553 | -0.11% |
|
| 2021/09/15 | 2 | 101.50 | 1 | 102.50 | 102.00 | 1 | 6,427 | 0.02% |
|
| 2021/09/14 | 0 | 0.00 | 8 | 102.00 | 102.00 | -8 | 6,401 | -0.12% |
|
| 2021/09/13 | 0 | 0.00 | 26 | 100.88 | 100.50 | -26 | 6,345 | -0.41% |
|
| 2021/09/10 | 7 | 99.13 | 0 | 0.00 | 99.20 | 7 | 6,316 | 0.11% |
|
| 2021/09/09 | 2.1 | 98.96 | 0 | 0.00 | 99.10 | 2.1 | 6,426 | 0.03% |
|
| 2021/09/08 | 4 | 99.78 | 5 | 100.18 | 100.50 | -1 | 6,383 | -0.02% |
|
| 2021/09/07 | 2 | 99.90 | 7 | 100.43 | 100.50 | -5 | 6,402 | -0.08% |
|
| 2021/09/06 | 3.1 | 99.50 | 0 | 0.00 | 99.30 | 3.1 | 6,401 | 0.05% |
|
| 2021/09/03 | 6 | 100.00 | 9 | 100.42 | 100.50 | -3 | 6,391 | -0.05% |
|
| 2021/09/02 | 4 | 99.18 | 0 | 0.00 | 98.80 | 4 | 6,381 | 0.06% |
|
| 2021/09/01 | 7 | 100.34 | 0 | 0.00 | 100.00 | 7 | 6,405 | 0.11% |
|
| 2021/08/31 | 2 | 100.75 | 1.4 | 102.00 | 102.50 | 0.6 | 6,401 | 0.01% |
|
| 2021/08/30 | 0 | 0.00 | 0.2 | 101.00 | 102.50 | -0.2 | 6,397 | 0.00% |
|
| 2021/08/27 | 0 | 0.00 | 0.3 | 99.37 | 100.50 | -0.3 | 6,387 | 0.00% |
|
| 2021/08/26 | 0 | 0.00 | 10 | 98.50 | 98.90 | -10 | 6,430 | -0.16% |
|
| 2021/08/25 | 2 | 98.30 | 2 | 99.00 | 99.50 | 0 | 6,564 | 0.00% |
|
| 2021/08/24 | 0 | 0.00 | 3 | 99.10 | 99.10 | -3 | 6,566 | -0.05% |
|
| 2021/08/23 | 0 | 0.00 | 3 | 98.03 | 98.00 | -3 | 6,695 | -0.04% |
|
| 2021/08/20 | 0.1 | 96.70 | 0 | 0.00 | 95.80 | 0.1 | 6,783 | 0.00% |
|
| 2021/08/19 | 52 | 97.55 | 0 | 0.00 | 96.70 | 52 | 6,880 | 0.76% |
|
| 2021/08/18 | 0.1 | 98.37 | 0 | 0.00 | 99.50 | 0.1 | 6,825 | 0.00% |
|
| 2021/08/17 | 1 | 99.30 | 0 | 0.00 | 98.90 | 1 | 6,935 | 0.01% |
|
| 2021/08/16 | 3 | 98.50 | 0 | 0.00 | 99.30 | 3 | 6,951 | 0.04% |
|
| 2021/08/13 | 1.2 | 98.59 | 0 | 0.00 | 99.80 | 1.2 | 6,969 | 0.02% |
|
| 2021/08/11 | 0 | 0.00 | 1 | 100.00 | 100.50 | -1 | 7,155 | -0.01% |
|
| 2021/08/10 | 35 | 99.79 | 0 | 0.00 | 99.50 | 35 | 7,258 | 0.48% |
|
| 2021/08/06 | 0 | 0.00 | 2 | 101.50 | 102.50 | -2 | 7,496 | -0.03% |
|
| 2021/08/05 | 0 | 0.00 | 3.2 | 101.97 | 101.00 | -3.2 | 7,661 | -0.04% |
|
| 2021/08/04 | 0.3 | 101.00 | 0 | 0.00 | 101.50 | 0.3 | 8,055 | 0.00% |
|
| 2021/08/03 | 2 | 100.25 | 1 | 100.50 | 101.00 | 1 | 8,328 | 0.01% |
|
| 2021/08/02 | 0 | 0.00 | 6 | 101.50 | 102.00 | -6 | 8,469 | -0.07% |
|
| 2021/07/30 | 3.2 | 99.97 | 1 | 100.00 | 99.80 | 2.2 | 9,101 | 0.02% |
|
| 2021/07/29 | 2 | 102.00 | 103 | 101.25 | 102.00 | -101 | 9,390 | -1.08% |
大賣/鉅額交易
|
| 2021/07/28 | 4 | 99.23 | 0 | 0.00 | 100.00 | 4 | 9,444 | 0.04% |
|
| 2021/07/27 | 7 | 99.43 | 0 | 0.00 | 99.70 | 7 | 9,707 | 0.07% |
|
| 2021/07/26 | 3.1 | 99.65 | 0 | 0.00 | 99.40 | 3.1 | 9,838 | 0.03% |
|
| 2021/07/23 | 1 | 101.50 | 0 | 0.00 | 101.50 | 1 | 9,904 | 0.01% |
|
| 2021/07/21 | 2 | 100.00 | 0 | 0.00 | 100.00 | 2 | 10,054 | 0.02% |
|
| 2021/07/19 | 2 | 102.00 | 0 | 0.00 | 102.50 | 2 | 10,182 | 0.02% |
|
| 2021/07/15 | 2 | 103.00 | 0 | 0.00 | 104.00 | 2 | 10,565 | 0.02% |
|
| 2021/07/14 | 3 | 103.00 | 0 | 0.00 | 103.50 | 3 | 10,713 | 0.03% |
|
| 2021/07/13 | 1 | 102.00 | 0 | 0.00 | 103.00 | 1 | 10,872 | 0.01% |
|
| 2021/07/09 | 10 | 102.50 | 1 | 103.50 | 103.50 | 9 | 11,480 | 0.08% |
|
| 2021/07/08 | 11 | 104.86 | 0 | 0.00 | 103.50 | 11 | 11,562 | 0.10% |
|
| 2021/07/06 | 22 | 105.95 | 10 | 107.00 | 106.00 | 12 | 11,785 | 0.10% |
|
| 2021/07/05 | 4 | 107.13 | 3 | 107.50 | 107.50 | 1 | 11,944 | 0.01% |
|
| 2021/07/02 | 11 | 106.05 | 2 | 105.75 | 105.00 | 9 | 11,846 | 0.08% |
|
| 2021/07/01 | 2 | 105.00 | 0 | 0.00 | 104.00 | 2 | 11,708 | 0.02% |
|
| 2021/06/25 | 0 | 0.00 | 3 | 104.50 | 104.00 | -3 | 11,585 | -0.03% |
|
| 2021/06/23 | 4 | 102.50 | 7 | 103.50 | 103.50 | -3 | 11,629 | -0.03% |
|
| 2021/06/22 | 0 | 0.00 | 1 | 102.00 | 102.00 | -1 | 11,630 | -0.01% |
|
| 2021/06/21 | 22 | 100.02 | 0 | 0.00 | 100.00 | 22 | 11,629 | 0.19% |
|
| 2021/06/18 | 3 | 101.00 | 0 | 0.00 | 102.00 | 3 | 11,614 | 0.03% |
|
| 2021/06/16 | 0 | 0.00 | 4 | 104.75 | 104.50 | -4 | 11,963 | -0.03% |
|
| 2021/06/11 | 2 | 104.00 | 0 | 0.00 | 103.50 | 2 | 12,157 | 0.02% |
|
| 2021/06/10 | 0.1 | 105.00 | 5 | 105.30 | 105.50 | -4.9 | 12,319 | -0.04% |
|
| 2021/06/09 | 25.5 | 103.24 | 0 | 0.00 | 103.00 | 25.5 | 12,382 | 0.21% |
|
| 2021/06/08 | 2 | 104.50 | 0 | 0.00 | 104.00 | 2 | 12,376 | 0.02% |
|
| 2021/06/07 | 0.1 | 106.00 | 4 | 106.38 | 106.50 | -3.9 | 12,535 | -0.03% |
|
| 2021/06/04 | 2.1 | 104.55 | 4 | 105.75 | 106.00 | -1.9 | 12,768 | -0.01% |
|
| 2021/06/03 | 1.1 | 105.50 | 16 | 106.00 | 106.00 | -14.9 | 12,816 | -0.12% |
|
| 2021/06/02 | 2.1 | 105.02 | 3 | 106.00 | 106.00 | -0.9 | 12,873 | -0.01% |
|
| 2021/06/01 | 0 | 0.00 | 3 | 103.33 | 103.00 | -3 | 12,846 | -0.02% |
|
| 2021/05/31 | 8 | 102.63 | 13 | 103.46 | 103.50 | -5 | 13,056 | -0.04% |
|
| 2021/05/27 | 4 | 100.50 | 0 | 0.00 | 101.00 | 4 | 13,310 | 0.03% |
|
| 2021/05/26 | 3 | 100.83 | 12 | 101.00 | 101.50 | -9 | 13,447 | -0.07% |
|
| 2021/05/25 | 1 | 102.00 | 16 | 102.18 | 102.50 | -15 | 13,572 | -0.11% |
|
| 2021/05/24 | 3 | 98.57 | 5 | 99.08 | 98.90 | -2 | 13,657 | -0.01% |
|
| 2021/05/21 | 1 | 97.20 | 2 | 98.85 | 98.10 | -1 | 13,981 | -0.01% |
|
| 2021/05/20 | 8.1 | 96.50 | 2 | 96.75 | 96.80 | 6.1 | 14,099 | 0.04% |
|
| 2021/05/19 | 3 | 98.53 | 4 | 99.35 | 98.50 | -1 | 14,120 | -0.01% |
|
| 2021/05/18 | 1 | 92.90 | 0 | 0.00 | 97.90 | 1 | 14,190 | 0.01% |
|
| 2021/05/17 | 1 | 93.40 | 0 | 0.00 | 93.40 | 1 | 14,440 | 0.01% |
|
| 2021/05/13 | 30 | 94.25 | 8 | 94.76 | 94.30 | 22 | 14,304 | 0.15% |
|
| 2021/05/12 | 14 | 97.69 | 0 | 0.00 | 95.70 | 14 | 14,150 | 0.10% |
|
| 2021/05/11 | 13 | 102.73 | 6 | 102.83 | 102.50 | 7 | 13,816 | 0.05% |
|
| 2021/05/10 | 2 | 105.50 | 2 | 106.50 | 106.00 | 0 | 13,578 | 0.00% |
|
| 2021/05/07 | 19 | 106.82 | 0 | 0.00 | 105.00 | 19 | 13,578 | 0.14% |
|
| 2021/05/06 | 2 | 111.00 | 7 | 112.43 | 113.00 | -5 | 13,037 | -0.04% |
|
| 2021/05/05 | 3 | 108.00 | 8 | 108.75 | 108.00 | -5 | 12,639 | -0.04% |
|
| 2021/05/04 | 0 | 0.00 | 3 | 107.83 | 107.00 | -3 | 12,607 | -0.02% |
|
| 2021/05/03 | 5 | 107.20 | 5 | 108.30 | 107.50 | 0 | 12,346 | 0.00% |
|
| 2021/04/29 | 1 | 106.00 | 3 | 107.17 | 106.00 | -2 | 12,280 | -0.02% |
|
| 2021/04/28 | 5 | 106.00 | 0 | 0.00 | 106.00 | 5 | 12,175 | 0.04% |
|
| 2021/04/27 | 0 | 0.00 | 5.1 | 108.08 | 108.50 | -5.1 | 12,241 | -0.04% |
|
| 2021/04/26 | 0 | 0.00 | 4.3 | 106.70 | 107.50 | -4.3 | 12,198 | -0.04% |
|
| 2021/04/23 | 11 | 105.91 | 12 | 106.46 | 107.00 | -1 | 12,214 | -0.01% |
|
| 2021/04/22 | 6 | 107.00 | 6.5 | 108.27 | 108.00 | -0.5 | 12,183 | 0.00% |
|
| 2021/04/21 | 4 | 107.50 | 4.9 | 108.21 | 108.50 | -0.9 | 11,993 | -0.01% |
|
| 2021/04/20 | 2 | 109.50 | 5.6 | 109.80 | 109.50 | -3.6 | 11,881 | -0.03% |
|
| 2021/04/19 | 1 | 111.50 | 5 | 111.20 | 111.50 | -4 | 11,803 | -0.03% |
|
| 2021/04/16 | 2 | 109.00 | 12.1 | 109.91 | 109.00 | -10.1 | 11,759 | -0.09% |
|
| 2021/04/15 | 4 | 106.50 | 11 | 107.91 | 108.00 | -7 | 11,627 | -0.06% |
|
| 2021/04/14 | 0 | 0.00 | 8 | 103.88 | 104.00 | -8 | 11,382 | -0.07% |
|
| 2021/04/13 | 0 | 0.00 | 5 | 102.00 | 102.00 | -5 | 11,226 | -0.04% |
|
| 2021/04/12 | 2 | 104.00 | 1.8 | 102.78 | 103.00 | 0.2 | 11,162 | 0.00% |
|
| 2021/04/09 | 1 | 101.50 | 40.5 | 102.71 | 103.00 | -39.5 | 11,135 | -0.35% |
|
| 2021/04/07 | 1 | 99.80 | 0 | 0.00 | 100.50 | 1 | 11,214 | 0.01% |
|
| 2021/04/06 | 3 | 101.00 | 4 | 100.50 | 101.00 | -1 | 11,223 | -0.01% |
|
| 2021/03/30 | 1 | 100.00 | 30 | 101.00 | 100.50 | -29 | 11,190 | -0.26% |
|
| 2021/03/26 | 0 | 0.00 | 1 | 101.00 | 101.00 | -1 | 11,355 | -0.01% |
|
| 2021/03/25 | 0 | 0.00 | 3 | 99.50 | 100.00 | -3 | 11,504 | -0.03% |
|
| 2021/03/24 | 2 | 98.65 | 0 | 0.00 | 98.90 | 2 | 11,542 | 0.02% |
|
| 2021/03/23 | 1 | 99.60 | 1 | 100.00 | 99.60 | 0 | 11,488 | 0.00% |
|
| 2021/03/22 | 0 | 0.00 | 2 | 99.20 | 100.00 | -2 | 11,485 | -0.02% |
|
| 2021/03/19 | 5 | 97.92 | 5 | 97.76 | 97.10 | 0 | 11,390 | 0.00% |
|
| 2021/03/18 | 4 | 100.50 | 5 | 100.40 | 100.50 | -1 | 11,029 | -0.01% |
|
| 2021/03/16 | 1.1 | 100.55 | 1 | 101.00 | 101.00 | 0.1 | 10,913 | 0.00% |
|
| 2021/03/12 | 0 | 0.00 | 1.1 | 104.89 | 105.00 | -1.1 | 10,818 | -0.01% |
|
| 2021/03/11 | 0 | 0.00 | 1 | 107.00 | 105.00 | -1 | 10,867 | -0.01% |
|
| 2021/03/10 | 0 | 0.00 | 6.2 | 104.74 | 104.50 | -6.2 | 10,873 | -0.06% |
|
| 2021/03/09 | 0 | 0.00 | 24 | 102.88 | 102.50 | -24 | 10,713 | -0.22% |
|
| 2021/03/08 | 1 | 101.50 | 1 | 102.50 | 101.50 | 0 | 10,687 | 0.00% |
|
| 2021/03/05 | 4 | 101.25 | 8 | 101.63 | 101.50 | -4 | 10,640 | -0.04% |
|
| 2021/03/04 | 1 | 102.50 | 2 | 102.00 | 101.50 | -1 | 10,798 | -0.01% |
|
| 2021/03/03 | 0 | 0.00 | 26 | 100.55 | 101.00 | -26 | 10,696 | -0.24% |
|
| 2021/03/02 | 0 | 0.00 | 6 | 99.08 | 98.20 | -6 | 10,379 | -0.06% |
|
| 2021/02/26 | 12 | 97.57 | 1 | 97.80 | 97.50 | 11 | 10,298 | 0.11% |
|
| 2021/02/25 | 0.5 | 100.00 | 5 | 100.30 | 100.00 | -4.5 | 10,107 | -0.04% |
|
| 2021/02/24 | 2 | 99.90 | 0 | 0.00 | 100.00 | 2 | 10,050 | 0.02% |
|
| 2021/02/23 | 0 | 0.00 | 24 | 98.88 | 99.70 | -24 | 9,860 | -0.24% |
|
| 2021/02/22 | 2 | 97.30 | 2 | 97.70 | 97.10 | 0 | 9,591 | 0.00% |
|
| 2021/02/19 | 2 | 95.10 | 10 | 95.92 | 95.30 | -8 | 9,516 | -0.08% |
|
| 2021/02/18 | 2 | 95.50 | 1 | 96.50 | 95.90 | 1 | 9,546 | 0.01% |
|
| 2021/02/17 | 8 | 95.71 | 27 | 95.53 | 96.20 | -19 | 9,652 | -0.20% |
|
| 2021/02/05 | 7 | 89.89 | 5 | 90.68 | 89.80 | 2 | 9,394 | 0.02% |
|
| 2021/02/04 | 2 | 90.50 | 1 | 90.80 | 90.50 | 1 | 9,393 | 0.01% |
|
| 2021/02/03 | 0 | 0.00 | 5 | 90.38 | 90.50 | -5 | 10,024 | -0.05% |
|
| 2021/02/02 | 1 | 90.30 | 3.5 | 90.14 | 90.10 | -2.5 | 10,400 | -0.02% |
|
| 2021/01/29 | 5 | 87.66 | 0 | 0.00 | 87.00 | 5 | 10,363 | 0.05% |
|
| 2021/01/28 | 11 | 88.75 | 14 | 89.81 | 89.10 | -3 | 10,225 | -0.03% |
|
| 2021/01/27 | 2 | 91.05 | 0 | 0.00 | 90.80 | 2 | 10,138 | 0.02% |
|
| 2021/01/26 | 9 | 90.57 | 1 | 91.10 | 91.10 | 8 | 10,166 | 0.08% |
|
| 2021/01/25 | 1 | 91.70 | 3 | 91.70 | 92.40 | -2 | 10,060 | -0.02% |
|
| 2021/01/22 | 5 | 90.60 | 0 | 0.00 | 90.60 | 5 | 10,035 | 0.05% |
|
| 2021/01/21 | 9 | 91.38 | 6 | 91.47 | 91.40 | 3 | 9,958 | 0.03% |
|
| 2021/01/20 | 11 | 91.44 | 2 | 91.45 | 91.60 | 9 | 9,906 | 0.09% |
|
| 2021/01/19 | 1 | 92.80 | 0 | 0.00 | 93.20 | 1 | 9,717 | 0.01% |
|
| 2021/01/18 | 1 | 92.00 | 1 | 92.60 | 93.10 | 0 | 9,675 | 0.00% |
|
| 2021/01/15 | 12 | 94.95 | 1 | 95.50 | 94.50 | 11 | 9,544 | 0.12% |
|
| 2021/01/14 | 5.1 | 96.83 | 0 | 0.00 | 97.40 | 5.1 | 9,381 | 0.05% |
|
| 2021/01/13 | 4 | 98.05 | 4 | 98.05 | 98.00 | 0 | 9,323 | 0.00% |
|
| 2021/01/12 | 3 | 97.53 | 1 | 97.60 | 97.60 | 2 | 9,228 | 0.02% |
|
| 2021/01/11 | 1 | 98.60 | 0.1 | 98.50 | 99.00 | 0.9 | 9,133 | 0.01% |
|
| 2021/01/08 | 2 | 97.70 | 16.1 | 97.38 | 98.00 | -14.1 | 8,987 | -0.16% |
|
| 2021/01/07 | 1 | 95.60 | 15 | 96.45 | 97.10 | -14 | 8,858 | -0.16% |
|
| 2021/01/06 | 12 | 94.85 | 0 | 0.00 | 94.40 | 12 | 8,694 | 0.14% |
|
| 2021/01/05 | 11 | 95.30 | 0 | 0.00 | 95.00 | 11 | 8,583 | 0.13% |
|
| 2021/01/04 | 4 | 96.98 | 0 | 97.20 | 96.70 | 4 | 8,496 | 0.05% |
|
| 2020/12/31 | 3 | 96.60 | 1 | 96.50 | 96.40 | 2 | 8,346 | 0.02% |
|
| 2020/12/30 | 2 | 95.10 | 10 | 95.79 | 96.70 | -8 | 8,215 | -0.10% |
|
| 2020/12/29 | 2 | 92.70 | 5 | 93.48 | 94.00 | -3 | 8,033 | -0.04% |
|
| 2020/12/28 | 0 | 0.00 | 3 | 93.50 | 93.80 | -3 | 8,040 | -0.04% |
|
| 2020/12/25 | 2 | 92.75 | 4 | 92.98 | 92.80 | -2 | 8,039 | -0.02% |
|
| 2020/12/24 | 0 | 0.00 | 8 | 92.63 | 92.60 | -8 | 8,038 | -0.10% |
|
| 2020/12/23 | 4.2 | 92.08 | 0 | 0.00 | 91.50 | 4.2 | 8,049 | 0.05% |
|
| 2020/12/22 | 3 | 92.53 | 13 | 92.98 | 92.10 | -10 | 8,079 | -0.12% |
|
| 2020/12/21 | 1.2 | 91.33 | 8 | 90.94 | 92.30 | -6.8 | 8,082 | -0.08% |
|
| 2020/12/18 | 3 | 88.50 | 4 | 89.30 | 88.20 | -1 | 7,923 | -0.01% |
|
| 2020/12/17 | 0 | 0.00 | 1 | 89.20 | 89.80 | -1 | 7,980 | -0.01% |
|
| 2020/12/16 | 0 | 0.00 | 22 | 90.08 | 90.20 | -22 | 8,259 | -0.27% |
|
| 2020/12/15 | 1 | 88.50 | 0 | 0.00 | 89.20 | 1 | 8,679 | 0.01% |
|
| 2020/12/11 | 0 | 0.00 | 1 | 89.00 | 89.80 | -1 | 8,648 | -0.01% |
|
| 2020/12/09 | 0 | 0.00 | 4 | 90.00 | 90.00 | -4 | 8,508 | -0.05% |
|
| 2020/12/07 | 1 | 89.60 | 0 | 0.00 | 89.50 | 1 | 8,341 | 0.01% |
|
| 2020/12/04 | 0 | 0.00 | 2 | 89.65 | 89.30 | -2 | 8,247 | -0.02% |
|
| 2020/12/03 | 0 | 0.00 | 4 | 88.30 | 88.50 | -4 | 8,034 | -0.05% |
|
| 2020/12/01 | 5 | 87.52 | 2 | 87.35 | 87.60 | 3 | 7,914 | 0.04% |
|
| 2020/11/30 | 6 | 86.70 | 16 | 87.10 | 85.20 | -10 | 7,883 | -0.13% |
|
| 2020/11/27 | 3 | 86.83 | 0 | 0.00 | 87.20 | 3 | 7,655 | 0.04% |
|
| 2020/11/26 | 11 | 87.78 | 0 | 0.00 | 87.60 | 11 | 7,605 | 0.14% |
|
| 2020/11/25 | 0 | 0.00 | 1 | 88.40 | 87.80 | -1 | 7,670 | -0.01% |
|
| 2020/11/24 | 3.2 | 87.85 | 7 | 88.20 | 87.60 | -3.9 | 7,656 | -0.05% |
|
| 2020/11/23 | 0.2 | 88.40 | 1 | 88.70 | 88.80 | -0.9 | 7,598 | -0.01% |
|
| 2020/11/20 | 0 | 0.00 | 1 | 88.30 | 88.30 | -1 | 7,505 | -0.01% |
|
| 2020/11/19 | 1 | 87.70 | 1 | 87.50 | 88.10 | 0 | 7,458 | 0.00% |
|
| 2020/11/18 | 2 | 87.45 | 7 | 87.91 | 88.00 | -5 | 7,348 | -0.07% |
|
| 2020/11/17 | 2.1 | 87.50 | 2 | 88.00 | 88.00 | 0.1 | 7,252 | 0.00% |
|
| 2020/11/16 | 1 | 87.70 | 12 | 88.01 | 88.10 | -11 | 7,186 | -0.15% |
|
| 2020/11/13 | 12 | 86.85 | 1 | 87.00 | 87.00 | 11 | 6,953 | 0.16% |
|
| 2020/11/12 | 3.2 | 87.48 | 12 | 87.95 | 88.00 | -8.8 | 6,845 | -0.13% |
|
| 2020/11/11 | 2 | 88.60 | 42 | 88.25 | 89.00 | -40 | 6,688 | -0.60% |
|
| 2020/11/10 | 0 | 0.00 | 23 | 83.85 | 84.90 | -23 | 6,018 | -0.38% |
|
| 2020/11/09 | 0 | 0.00 | 1.1 | 81.98 | 81.80 | -1.1 | 5,593 | -0.02% |
|
| 2020/11/05 | 0 | 0.00 | 10 | 81.20 | 81.50 | -10 | 5,614 | -0.18% |
|
| 2020/11/04 | 0 | 0.00 | 11 | 81.21 | 81.30 | -11 | 5,636 | -0.20% |
|
| 2020/11/03 | 0 | 0.00 | 8 | 80.85 | 81.00 | -8 | 5,642 | -0.14% |
|
| 2020/10/29 | 1 | 78.90 | 0 | 0.00 | 78.90 | 1 | 5,577 | 0.02% |
|
| 2020/10/28 | 6 | 79.53 | 0 | 0.00 | 79.50 | 6 | 5,622 | 0.11% |
|
| 2020/10/27 | 0 | 0.00 | 1 | 79.80 | 80.30 | -1 | 5,642 | -0.02% |
|
| 2020/10/21 | 1 | 79.00 | 0 | 0.00 | 79.00 | 1 | 6,090 | 0.02% |
|
| 2020/10/19 | 2 | 79.45 | 0 | 0.00 | 79.10 | 2 | 6,203 | 0.03% |
|
| 2020/10/16 | 1 | 79.50 | 0 | 0.00 | 79.00 | 1 | 6,266 | 0.02% |
|
| 2020/10/15 | 4 | 79.58 | 1 | 79.80 | 79.20 | 3 | 6,293 | 0.05% |
|
| 2020/10/13 | 0 | 0.00 | 1 | 80.50 | 80.90 | -1 | 6,247 | -0.02% |
|
| 2020/10/08 | 0 | 0.00 | 5 | 80.90 | 81.00 | -5 | 6,516 | -0.08% |
|
| 2020/10/06 | 4 | 80.70 | 10 | 81.00 | 81.20 | -6 | 6,681 | -0.09% |
|
| 2020/10/05 | 2 | 79.90 | 3 | 79.90 | 80.00 | -1 | 6,730 | -0.01% |
|
| 2020/09/30 | 0 | 0.00 | 1 | 79.30 | 78.60 | -1 | 6,726 | -0.01% |
|
| 2020/09/28 | 0 | 0.00 | 1 | 79.40 | 79.40 | -1 | 6,847 | -0.01% |
|
| 2020/09/25 | 1 | 78.80 | 2 | 78.60 | 79.00 | -1 | 6,906 | -0.01% |
|
| 2020/09/24 | 25 | 78.52 | 0 | 0.00 | 78.00 | 25 | 6,873 | 0.36% |
|
| 2020/09/23 | 9 | 80.23 | 2 | 80.55 | 80.10 | 7 | 7,012 | 0.10% |
|
| 2020/09/22 | 4 | 81.10 | 1 | 81.40 | 81.40 | 3 | 7,252 | 0.04% |
|
| 2020/09/21 | 0 | 0.00 | 20.5 | 82.83 | 83.30 | -20.5 | 7,319 | -0.28% |
|
| 2020/09/18 | 4 | 81.95 | 14 | 81.83 | 81.60 | -10 | 7,144 | -0.14% |
|
| 2020/09/17 | 7 | 78.54 | 0 | 0.00 | 78.60 | 7 | 6,762 | 0.10% |
|
| 2020/09/15 | 20 | 79.10 | 0 | 0.00 | 79.20 | 20 | 6,902 | 0.29% |
|
| 2020/09/14 | 0 | 0.00 | 2 | 79.05 | 79.20 | -2 | 7,086 | -0.03% |
|
| 2020/09/11 | 2 | 78.25 | 0 | 0.00 | 79.00 | 2 | 7,164 | 0.03% |
|
| 2020/09/09 | 0 | 0.00 | 2 | 78.50 | 79.20 | -2 | 7,373 | -0.03% |
|
| 2020/09/08 | 1 | 79.70 | 0 | 0.00 | 79.60 | 1 | 7,436 | 0.01% |
|
| 2020/09/07 | 0 | 0.00 | 3.1 | 79.22 | 79.60 | -3.1 | 7,528 | -0.04% |
|
| 2020/09/04 | 5 | 78.20 | 0 | 0.00 | 78.50 | 5 | 7,597 | 0.07% |
|
| 2020/09/03 | 0 | 0.00 | 1.1 | 78.77 | 78.40 | -1.1 | 7,625 | -0.01% |
|
| 2020/09/01 | 3 | 77.67 | 102 | 77.77 | 77.90 | -99 | 7,748 | -1.28% |
大賣/
|
| 2020/08/31 | 7 | 78.34 | 0 | 0.00 | 78.20 | 7 | 7,764 | 0.09% |
|
| 2020/08/28 | 5 | 78.86 | 0 | 0.00 | 78.90 | 5 | 7,779 | 0.06% |
|
| 2020/08/27 | 2 | 79.00 | 0 | 0.00 | 78.90 | 2 | 7,887 | 0.03% |
|
| 2020/08/26 | 0 | 0.00 | 2 | 79.45 | 79.60 | -2 | 7,903 | -0.03% |
|
| 2020/08/24 | 0 | 0.00 | 10 | 79.20 | 79.20 | -10 | 9,137 | -0.11% |
|
| 2020/08/21 | 2 | 79.70 | 2 | 79.80 | 79.80 | 0 | 9,309 | 0.00% |
|
| 2020/08/20 | 6 | 78.93 | 1 | 79.30 | 79.00 | 5 | 9,358 | 0.05% |
|
| 2020/08/19 | 6 | 80.50 | 0 | 0.00 | 80.50 | 6 | 9,369 | 0.06% |
|
| 2020/08/18 | 1 | 80.90 | 0 | 0.00 | 81.40 | 1 | 9,408 | 0.01% |
|
| 2020/08/17 | 0 | 0.00 | 10 | 80.90 | 81.50 | -10 | 9,492 | -0.11% |
|
| 2020/08/12 | 2 | 80.85 | 0 | 0.00 | 80.70 | 2 | 9,859 | 0.02% |
|
| 2020/08/11 | 1 | 82.10 | 3 | 81.97 | 81.50 | -2 | 9,924 | -0.02% |
|
| 2020/08/10 | 0 | 0.00 | 2 | 80.80 | 81.10 | -2 | 9,915 | -0.02% |
|
| 2020/08/07 | 8 | 79.85 | 1 | 80.20 | 79.60 | 7 | 10,038 | 0.07% |
|
| 2020/08/06 | 2 | 79.05 | 3 | 78.80 | 79.10 | -1 | 10,188 | -0.01% |
|
| 2020/08/05 | 0.5 | 78.50 | 2 | 78.15 | 78.10 | -1.5 | 10,201 | -0.01% |
|
| 2020/08/04 | 1 | 77.60 | 0 | 0.00 | 77.60 | 1 | 10,244 | 0.01% |
|
| 2020/08/03 | 4 | 78.00 | 0 | 0.00 | 77.40 | 4 | 10,268 | 0.04% |
|
| 2020/07/30 | 0 | 0.00 | 1 | 78.40 | 78.50 | -1 | 10,295 | -0.01% |
|
| 2020/07/29 | 2 | 78.30 | 8 | 78.89 | 77.90 | -6 | 10,295 | -0.06% |
|
| 2020/07/28 | 4 | 77.18 | 0 | 0.00 | 77.30 | 4 | 10,402 | 0.04% |
|
| 2020/07/27 | 9.2 | 78.45 | 10 | 78.10 | 78.10 | -0.8 | 10,446 | -0.01% |
|
| 2020/07/24 | 11 | 79.82 | 0 | 0.00 | 79.70 | 11 | 10,367 | 0.11% |
|
| 2020/07/23 | 5 | 80.48 | 0 | 0.00 | 80.10 | 5 | 10,299 | 0.05% |
|
| 2020/07/22 | 10 | 80.50 | 5 | 80.50 | 80.50 | 5 | 10,353 | 0.05% |
|
| 2020/07/21 | 10 | 80.50 | 0 | 0.00 | 80.50 | 10 | 10,313 | 0.10% |
|
| 2020/07/20 | 1 | 80.60 | 0 | 0.00 | 80.50 | 1 | 10,331 | 0.01% |
|
| 2020/07/17 | 3 | 81.00 | 0 | 0.00 | 81.00 | 3 | 10,441 | 0.03% |
|
| 2020/07/16 | 3 | 80.87 | 0 | 0.00 | 81.00 | 3 | 10,585 | 0.03% |
|
| 2020/07/15 | 9 | 80.49 | 0 | 0.00 | 80.40 | 9 | 10,629 | 0.08% |
|
| 2020/07/14 | 12 | 81.40 | 4 | 81.28 | 81.00 | 8 | 10,534 | 0.08% |
|
| 2020/07/13 | 5 | 82.00 | 2 | 82.10 | 82.00 | 3 | 10,498 | 0.03% |
|
| 2020/07/10 | 5 | 82.04 | 20 | 82.10 | 82.00 | -15 | 10,520 | -0.14% |
|
| 2020/07/09 | 3 | 83.17 | 0 | 0.00 | 83.00 | 3 | 10,542 | 0.03% |
|
| 2020/07/08 | 22 | 83.28 | 1 | 83.50 | 83.20 | 21 | 10,538 | 0.20% |
|
| 2020/07/07 | 13 | 83.98 | 11 | 84.00 | 83.70 | 2 | 10,536 | 0.02% |
|
| 2020/07/06 | 0 | 0.00 | 1 | 84.60 | 84.40 | -1 | 10,511 | -0.01% |
|
| 2020/07/03 | 12 | 84.54 | 0 | 0.00 | 84.30 | 12 | 10,553 | 0.11% |
|
| 2020/07/02 | 161 | 83.26 | 4 | 84.45 | 83.80 | 157 | 10,656 | 1.47% |
大買/鉅額交易
|
| 2020/07/01 | 32 | 87.71 | 159 | 87.62 | 87.60 | -127 | 10,480 | -1.21% |
大賣/鉅額交易
|
| 2020/06/29 | 9 | 86.70 | 2 | 86.80 | 86.60 | 7 | 10,181 | 0.07% |
|
| 2020/06/24 | 9 | 87.40 | 12 | 87.49 | 87.40 | -3 | 10,200 | -0.03% |
|
| 2020/06/23 | 3 | 86.93 | 0.2 | 87.10 | 86.90 | 2.8 | 10,232 | 0.03% |
|
| 2020/06/22 | 3 | 86.30 | 2 | 87.45 | 86.80 | 1 | 10,270 | 0.01% |
|
| 2020/06/19 | 5 | 86.12 | 1 | 86.60 | 85.80 | 4 | 10,360 | 0.04% |
|
| 2020/06/17 | 3 | 86.17 | 0 | 86.50 | 86.20 | 3 | 10,501 | 0.03% |
|
| 2020/06/16 | 2 | 86.20 | 0 | 0.00 | 86.10 | 2 | 10,812 | 0.02% |
|
| 2020/06/15 | 0 | 0.00 | 0.5 | 86.40 | 86.00 | -0.5 | 11,086 | 0.00% |
|
| 2020/06/12 | 8 | 86.53 | 0 | 0.00 | 86.40 | 8 | 11,363 | 0.07% |
|
| 2020/06/11 | 3 | 88.13 | 21 | 88.59 | 88.00 | -18 | 11,489 | -0.16% |
|
| 2020/06/10 | 0 | 0.00 | 3 | 89.50 | 89.40 | -3 | 11,513 | -0.03% |
|
| 2020/06/09 | 0 | 0.00 | 3 | 88.80 | 89.50 | -3 | 11,742 | -0.03% |
|
| 2020/06/08 | 2 | 88.60 | 6 | 88.23 | 89.20 | -4 | 11,910 | -0.03% |
|
| 2020/06/05 | 0 | 0.00 | 25 | 87.17 | 87.60 | -25 | 11,867 | -0.21% |
|
| 2020/06/04 | 5 | 86.52 | 3 | 86.83 | 86.80 | 2 | 11,887 | 0.02% |
|
| 2020/06/03 | 3 | 85.83 | 3 | 86.23 | 86.10 | 0 | 11,988 | 0.00% |
|
| 2020/06/02 | 0 | 0.00 | 0.3 | 84.50 | 84.30 | -0.3 | 11,906 | 0.00% |
|
| 2020/06/01 | 0 | 0.00 | 2 | 84.40 | 83.80 | -2 | 11,880 | -0.02% |
|
| 2020/05/29 | 5 | 83.48 | 0 | 0.00 | 83.00 | 5 | 11,774 | 0.04% |
|
| 2020/05/28 | 20 | 85.13 | 0 | 0.00 | 83.80 | 20 | 10,725 | 0.19% |
|
| 2020/05/27 | 5 | 85.20 | 0 | 0.00 | 85.20 | 5 | 10,681 | 0.05% |
|
| 2020/05/26 | 1 | 86.00 | 17 | 86.10 | 85.70 | -16 | 10,771 | -0.15% |
|
| 2020/05/25 | 17 | 84.18 | 1 | 84.20 | 84.30 | 16 | 10,845 | 0.15% |
|
| 2020/05/22 | 9 | 85.42 | 5.6 | 85.59 | 85.00 | 3.4 | 10,912 | 0.03% |
|
| 2020/05/21 | 2 | 86.00 | 0 | 0.00 | 86.50 | 2 | 10,883 | 0.02% |
|
| 2020/05/20 | 6 | 86.40 | 0 | 0.00 | 86.40 | 6 | 10,841 | 0.06% |
|
| 2020/05/19 | 2 | 86.80 | 2 | 87.20 | 86.20 | 0 | 10,818 | 0.00% |
|
| 2020/05/18 | 1 | 83.00 | 2 | 84.80 | 85.00 | -1 | 10,570 | -0.01% |
|
| 2020/05/15 | 4 | 83.40 | 2 | 83.50 | 83.60 | 2 | 10,494 | 0.02% |
|
| 2020/05/14 | 6 | 83.52 | 2 | 84.10 | 83.50 | 4 | 10,434 | 0.04% |
|
| 2020/05/13 | 18 | 85.03 | 0 | 0.00 | 85.10 | 18 | 10,279 | 0.18% |
|
| 2020/05/12 | 4 | 86.45 | 0 | 0.00 | 86.50 | 4 | 10,087 | 0.04% |
|
| 2020/05/11 | 1 | 87.50 | 0 | 0.00 | 87.50 | 1 | 10,042 | 0.01% |
|
| 2020/05/08 | 0 | 0.00 | 1 | 86.40 | 86.40 | -1 | 9,996 | -0.01% |
|
| 2020/05/07 | 1 | 85.30 | 0 | 0.00 | 85.30 | 1 | 9,948 | 0.01% |
|
| 2020/05/06 | 2 | 85.30 | 1 | 86.30 | 85.30 | 1 | 9,909 | 0.01% |
|
| 2020/05/04 | 3 | 85.13 | 5 | 85.46 | 85.50 | -2 | 9,859 | -0.02% |
|
| 2020/04/30 | 3 | 87.87 | 25 | 87.03 | 87.90 | -22 | 9,734 | -0.23% |
|
| 2020/04/29 | 13 | 83.84 | 2 | 83.90 | 83.80 | 11 | 9,589 | 0.11% |
|
| 2020/04/28 | 0 | 0.00 | 3 | 82.10 | 82.70 | -3 | 9,566 | -0.03% |
|
| 2020/04/27 | 0 | 0.00 | 2.3 | 81.45 | 82.00 | -2.3 | 9,793 | -0.02% |
|
| 2020/04/24 | 3 | 80.30 | 1 | 80.20 | 80.00 | 2 | 9,704 | 0.02% |
|
| 2020/04/23 | 10 | 81.30 | 1 | 81.10 | 80.40 | 9 | 9,671 | 0.09% |
|
| 2020/04/22 | 6 | 79.12 | 1 | 79.70 | 80.20 | 5 | 9,608 | 0.05% |
|
| 2020/04/21 | 19 | 80.43 | 14.1 | 80.46 | 80.10 | 4.9 | 9,523 | 0.05% |
|
| 2020/04/20 | 35 | 82.00 | 5.1 | 82.00 | 82.40 | 29.9 | 9,439 | 0.32% |
|
| 2020/04/17 | 2 | 84.60 | 6 | 83.50 | 83.20 | -4 | 9,319 | -0.04% |
|
| 2020/04/16 | 4 | 82.08 | 0 | 0.00 | 82.10 | 4 | 9,199 | 0.04% |
|
| 2020/04/15 | 0 | 0.00 | 6 | 83.00 | 83.10 | -6 | 9,122 | -0.07% |
|
| 2020/04/14 | 6 | 82.33 | 1 | 82.40 | 82.20 | 5 | 9,057 | 0.06% |
|
| 2020/04/13 | 5 | 81.24 | 1 | 80.90 | 80.70 | 4 | 9,011 | 0.04% |
|
| 2020/04/10 | 6 | 81.70 | 12 | 82.85 | 81.90 | -6 | 9,003 | -0.07% |
|
| 2020/04/09 | 4 | 80.80 | 2 | 80.75 | 80.60 | 2 | 8,969 | 0.02% |
|
| 2020/04/08 | 7 | 80.10 | 6 | 80.45 | 80.40 | 1 | 8,895 | 0.01% |
|
| 2020/04/07 | 2 | 79.80 | 5 | 79.80 | 79.80 | -3 | 8,766 | -0.03% |
|
| 2020/04/06 | 9 | 77.13 | 2 | 76.10 | 77.60 | 7 | 8,649 | 0.08% |
|
| 2020/04/01 | 13 | 74.92 | 1 | 75.20 | 74.40 | 12 | 8,483 | 0.14% |
|
| 2020/03/31 | 4 | 75.35 | 4 | 75.98 | 75.10 | 0 | 8,397 | 0.00% |
|
| 2020/03/30 | 14 | 74.81 | 2 | 74.30 | 75.20 | 12 | 8,263 | 0.15% |
|
| 2020/03/27 | 3 | 75.17 | 5 | 75.30 | 74.70 | -2 | 8,114 | -0.02% |
|
| 2020/03/26 | 7 | 74.43 | 0 | 0.00 | 74.10 | 7 | 7,992 | 0.09% |
|
| 2020/03/25 | 1 | 75.10 | 10 | 74.22 | 74.90 | -9 | 7,960 | -0.11% |
|
| 2020/03/24 | 2 | 70.15 | 9 | 70.62 | 70.50 | -7 | 7,851 | -0.09% |
|
| 2020/03/23 | 12 | 66.43 | 2 | 65.90 | 66.70 | 10 | 7,820 | 0.13% |
|
| 2020/03/20 | 15.1 | 68.49 | 2 | 68.85 | 68.80 | 13.1 | 7,659 | 0.17% |
|
| 2020/03/19 | 95.1 | 66.38 | 1 | 65.90 | 66.60 | 94.1 | 7,292 | 1.29% |
|
| 2020/03/18 | 53 | 71.92 | 1 | 70.00 | 70.00 | 52 | 6,941 | 0.75% |
|
| 2020/03/17 | 6 | 74.55 | 0 | 0.00 | 74.60 | 6 | 6,617 | 0.09% |
|
| 2020/03/16 | 2 | 79.50 | 0 | 0.00 | 78.20 | 2 | 6,390 | 0.03% |
|
| 2020/03/13 | 2.3 | 78.38 | 1 | 80.10 | 80.60 | 1.3 | 6,270 | 0.02% |
|
| 2020/03/12 | 9 | 84.51 | 0 | 0.00 | 84.00 | 9 | 5,995 | 0.15% |
|
| 2020/03/11 | 5 | 89.14 | 0 | 0.00 | 88.90 | 5 | 5,750 | 0.09% |
|
| 2020/03/10 | 1 | 89.30 | 2 | 88.75 | 89.00 | -1 | 5,679 | -0.02% |
|
| 2020/03/09 | 3 | 89.33 | 1 | 89.50 | 89.30 | 2 | 5,588 | 0.04% |
|
| 2020/03/04 | 0 | 0.00 | 1 | 92.50 | 92.50 | -1 | 5,347 | -0.02% |
|
| 2020/03/02 | 4 | 89.95 | 0 | 0.00 | 90.00 | 4 | 5,293 | 0.08% |
|
| 2020/02/27 | 3 | 91.17 | 0 | 0.00 | 91.00 | 3 | 5,456 | 0.05% |
|
| 2020/02/26 | 6 | 91.63 | 0 | 0.00 | 91.50 | 6 | 5,311 | 0.11% |
|
| 2020/02/25 | 6 | 92.60 | 0 | 0.00 | 93.10 | 6 | 5,139 | 0.12% |
|
| 2020/02/21 | 0 | 0.00 | 1 | 94.70 | 94.60 | -1 | 4,997 | -0.02% |
|
| 2020/02/20 | 2 | 95.05 | 0 | 0.00 | 94.70 | 2 | 4,996 | 0.04% |
|
| 2020/02/19 | 0 | 0.00 | 3 | 96.50 | 96.20 | -3 | 4,956 | -0.06% |
|
| 2020/02/18 | 0 | 0.00 | 2 | 94.50 | 94.80 | -2 | 4,935 | -0.04% |
|
| 2020/02/12 | 1 | 94.00 | 0 | 0.00 | 94.00 | 1 | 4,925 | 0.02% |
|
| 2020/02/10 | 1 | 92.10 | 3.1 | 93.48 | 94.00 | -2.1 | 4,973 | -0.04% |
|
| 2020/02/06 | 2 | 94.60 | 1 | 94.50 | 94.50 | 1 | 5,046 | 0.02% |
|
| 2020/01/31 | 8 | 93.36 | 1 | 93.30 | 93.40 | 7 | 4,978 | 0.14% |
|
| 2020/01/30 | 5 | 93.14 | 0 | 0.00 | 91.60 | 5 | 4,914 | 0.10% |
|
| 2020/01/17 | 1 | 98.30 | 1 | 98.50 | 99.00 | 0 | 4,679 | 0.00% |
|
| 2020/01/16 | 0 | 0.00 | 1 | 97.90 | 97.90 | -1 | 4,734 | -0.02% |
|
| 2020/01/15 | 1 | 98.10 | 1 | 98.50 | 98.50 | 0 | 4,749 | 0.00% |
|
| 2020/01/14 | 2 | 98.95 | 0 | 0.00 | 98.80 | 2 | 4,751 | 0.04% |
|
| 2020/01/13 | 2 | 99.45 | 0 | 0.00 | 99.70 | 2 | 4,694 | 0.04% |
|
| 2020/01/09 | 1 | 100.00 | 0 | 0.00 | 100.00 | 1 | 4,768 | 0.02% |
|
| 2020/01/08 | 1 | 100.50 | 0 | 0.00 | 100.00 | 1 | 4,818 | 0.02% |
|
| 2020/01/03 | 1 | 99.60 | 3 | 101.00 | 101.50 | -2 | 4,769 | -0.04% |
|
| 2019/12/31 | 2 | 99.90 | 0 | 0.00 | 99.80 | 2 | 4,715 | 0.04% |
|
| 2019/12/30 | 1 | 100.00 | 0 | 0.00 | 99.90 | 1 | 4,751 | 0.02% |
|
| 2019/12/27 | 0 | 0.00 | 1 | 100.50 | 101.00 | -1 | 4,750 | -0.02% |
|
| 2019/12/24 | 0 | 0.00 | 5 | 100.50 | 100.50 | -5 | 4,870 | -0.10% |
|
| 2019/12/23 | 0 | 0.00 | 5.2 | 100.69 | 101.00 | -5.2 | 4,912 | -0.10% |
|
| 2019/12/20 | 1 | 99.50 | 2 | 100.45 | 101.00 | -1 | 4,972 | -0.02% |
|
| 2019/12/18 | 0 | 0.00 | 5 | 100.54 | 101.50 | -5 | 4,870 | -0.10% |
|
| 2019/12/17 | 0 | 0.00 | 3 | 98.13 | 99.10 | -3 | 4,824 | -0.06% |
|
| 2019/12/16 | 0 | 0.00 | 1 | 97.80 | 96.80 | -1 | 4,750 | -0.02% |
|
| 2019/12/13 | 5 | 96.90 | 0 | 0.00 | 96.80 | 5 | 4,768 | 0.10% |
|
| 2019/12/12 | 0 | 0.00 | 10 | 97.07 | 96.90 | -10 | 4,765 | -0.21% |
|
| 2019/12/11 | 1 | 96.10 | 0 | 0.00 | 96.50 | 1 | 4,959 | 0.02% |
|
| 2019/12/05 | 2 | 96.50 | 0 | 0.00 | 96.40 | 2 | 4,997 | 0.04% |
|
| 2019/12/04 | 1 | 96.50 | 0 | 0.00 | 97.50 | 1 | 5,005 | 0.02% |
|
| 2019/12/03 | 3 | 97.07 | 1 | 97.10 | 97.50 | 2 | 5,063 | 0.04% |
|
| 2019/12/02 | 0 | 0.00 | 5 | 98.00 | 98.10 | -5 | 5,139 | -0.10% |
|
| 2019/11/29 | 1 | 97.30 | 0 | 0.00 | 97.20 | 1 | 5,162 | 0.02% |
|
| 2019/11/26 | 0 | 0.00 | 4 | 98.25 | 98.00 | -4 | 5,230 | -0.08% |
|
| 2019/11/25 | 1 | 97.00 | 0 | 0.00 | 97.00 | 1 | 4,965 | 0.02% |
|
| 2019/11/22 | 0 | 0.00 | 1 | 96.20 | 96.80 | -1 | 5,143 | -0.02% |
|
| 2019/11/08 | 0 | 0.00 | 1 | 97.40 | 97.40 | -1 | 5,701 | -0.02% |
|
| 2019/11/06 | 1 | 98.10 | 5 | 98.60 | 98.70 | -4 | 5,717 | -0.07% |
|
| 2019/11/05 | 0 | 0.00 | 29.9 | 98.44 | 98.90 | -29.9 | 5,736 | -0.52% |
|
| 2019/11/01 | 1 | 97.60 | 0 | 0.00 | 98.10 | 1 | 5,888 | 0.02% |
|
| 2019/10/31 | 10 | 97.65 | 0 | 0.00 | 97.80 | 10 | 6,059 | 0.17% |
|
| 2019/10/30 | 0 | 0.00 | 6 | 98.30 | 98.30 | -6 | 6,088 | -0.10% |
|
| 2019/10/29 | 0 | 0.00 | 5 | 97.60 | 97.70 | -5 | 6,160 | -0.08% |
|
| 2019/10/24 | 0 | 0.00 | 1 | 97.50 | 97.50 | -1 | 6,214 | -0.02% |
|
| 2019/10/23 | 10 | 96.15 | 0 | 0.00 | 95.80 | 10 | 6,220 | 0.16% |
|
| 2019/10/22 | 1 | 95.70 | 1 | 96.50 | 96.80 | 0 | 6,250 | 0.00% |
|
| 2019/10/16 | 0 | 0.00 | 5 | 95.56 | 95.90 | -5 | 6,297 | -0.08% |
|
| 2019/10/15 | 0 | 0.00 | 1 | 94.40 | 94.60 | -1 | 6,349 | -0.02% |
|
| 2019/10/09 | 3 | 94.00 | 1 | 93.50 | 93.10 | 2 | 6,348 | 0.03% |
|
| 2019/10/08 | 1 | 93.80 | 0 | 0.00 | 94.30 | 1 | 6,398 | 0.02% |
|
| 2019/10/04 | 4 | 92.95 | 2 | 92.95 | 93.30 | 2 | 6,467 | 0.03% |
|
| 2019/10/03 | 1 | 92.30 | 0 | 0.00 | 93.10 | 1 | 6,544 | 0.02% |
|
| 2019/10/02 | 1 | 94.00 | 0 | 0.00 | 93.80 | 1 | 6,552 | 0.02% |
|
| 2019/10/01 | 2 | 94.50 | 0 | 0.00 | 94.80 | 2 | 6,514 | 0.03% |
|
| 2019/09/27 | 3 | 95.03 | 1 | 95.00 | 94.50 | 2 | 6,460 | 0.03% |
|
| 2019/09/25 | 3 | 95.87 | 0 | 0.00 | 95.50 | 3 | 6,853 | 0.04% |
|
| 2019/09/24 | 1 | 96.00 | 2 | 96.50 | 96.70 | -1 | 6,941 | -0.01% |
|
| 2019/09/23 | 1 | 96.60 | 0 | 0.00 | 96.80 | 1 | 6,950 | 0.01% |
|
| 2019/09/19 | 1 | 96.60 | 0 | 0.00 | 97.30 | 1 | 6,966 | 0.01% |
|
| 2019/09/18 | 0.1 | 97.60 | 0 | 0.00 | 97.60 | 0.1 | 7,017 | 0.00% |
|
| 2019/09/17 | 1 | 97.70 | 0 | 0.00 | 97.80 | 1 | 7,015 | 0.01% |
|
| 2019/09/16 | 8 | 98.85 | 6 | 99.90 | 98.00 | 2 | 7,083 | 0.03% |
|
| 2019/09/12 | 0 | 0.00 | 1 | 96.40 | 96.10 | -1 | 6,938 | -0.01% |
|
| 2019/09/11 | 0 | 0.00 | 1 | 95.30 | 95.40 | -1 | 7,002 | -0.01% |
|
| 2019/09/09 | 1 | 95.40 | 0 | 0.00 | 95.20 | 1 | 6,991 | 0.01% |
|
| 2019/09/05 | 0 | 0.00 | 1 | 96.30 | 96.00 | -1 | 6,995 | -0.01% |
|
| 2019/09/04 | 0.1 | 95.00 | 3 | 94.93 | 94.70 | -3 | 6,959 | -0.04% |
|
| 2019/09/03 | 1 | 94.50 | 2 | 94.50 | 93.70 | -1 | 6,918 | -0.01% |
|
| 2019/09/02 | 0 | 0.00 | 1 | 94.20 | 94.00 | -1 | 6,934 | -0.01% |
|
| 2019/08/30 | 0 | 0.00 | 1 | 94.00 | 94.10 | -1 | 6,924 | -0.01% |
|
| 2019/08/27 | 3 | 91.23 | 0 | 0.00 | 90.60 | 3 | 6,881 | 0.04% |
|
| 2019/08/26 | 4 | 91.05 | 1 | 91.80 | 91.70 | 3 | 6,754 | 0.04% |
|
| 2019/08/23 | 0 | 0.00 | 1 | 93.40 | 93.40 | -1 | 6,758 | -0.01% |
|
| 2019/08/21 | 5 | 93.16 | 0 | 0.00 | 92.90 | 5 | 6,924 | 0.07% |
|
| 2019/08/20 | 1 | 93.30 | 0 | 0.00 | 93.10 | 1 | 6,882 | 0.01% |
|
| 2019/08/16 | 5 | 90.20 | 1 | 90.60 | 91.10 | 4 | 6,895 | 0.06% |
|
| 2019/08/15 | 10 | 91.11 | 1 | 90.10 | 90.30 | 9 | 6,805 | 0.13% |
|
| 2019/08/14 | 1 | 93.50 | 1 | 93.00 | 93.60 | 0 | 6,690 | 0.00% |
|
| 2019/08/13 | 1 | 91.90 | 0 | 0.00 | 92.50 | 1 | 6,664 | 0.02% |
|
| 2019/08/12 | 1 | 94.20 | 0 | 0.00 | 93.90 | 1 | 6,550 | 0.02% |
|
| 2019/08/08 | 6.1 | 95.42 | 0 | 0.00 | 95.20 | 6.1 | 6,527 | 0.09% |
|
| 2019/08/06 | 6 | 95.05 | 0 | 0.00 | 95.80 | 6 | 6,521 | 0.09% |
|
| 2019/08/02 | 8 | 98.13 | 0 | 0.00 | 97.50 | 8 | 6,390 | 0.13% |
|
| 2019/08/01 | 3 | 99.43 | 0 | 0.00 | 99.50 | 3 | 6,345 | 0.05% |
|
| 2019/07/30 | 0 | 0.00 | 1 | 101.50 | 101.50 | -1 | 6,227 | -0.02% |
|
| 2019/07/29 | 1 | 100.50 | 0 | 0.00 | 101.00 | 1 | 6,286 | 0.02% |
|
| 2019/07/26 | 2 | 101.00 | 0 | 0.00 | 101.00 | 2 | 6,319 | 0.03% |
|
| 2019/07/25 | 3 | 101.00 | 0 | 0.00 | 101.50 | 3 | 6,397 | 0.05% |
|
| 2019/07/24 | 1 | 101.50 | 0 | 0.00 | 101.00 | 1 | 6,399 | 0.02% |
|
| 2019/07/23 | 0 | 0.00 | 1 | 102.50 | 103.50 | -1 | 6,375 | -0.02% |
|
| 2019/07/22 | 0 | 0.00 | 3 | 101.50 | 102.00 | -3 | 6,344 | -0.05% |
|
| 2019/07/18 | 3 | 101.00 | 0.6 | 102.00 | 101.50 | 2.4 | 6,291 | 0.04% |
|
| 2019/07/17 | 1 | 101.50 | 0 | 0.00 | 102.00 | 1 | 6,279 | 0.02% |
|
| 2019/07/15 | 0 | 0.00 | 1 | 105.50 | 105.50 | -1 | 6,133 | -0.02% |
|
| 2019/07/12 | 0 | 0.00 | 5 | 104.00 | 104.00 | -5 | 6,145 | -0.08% |
|
| 2019/07/11 | 0 | 0.00 | 1 | 103.00 | 102.50 | -1 | 6,168 | -0.02% |
|
| 2019/07/10 | 0 | 103.00 | 0 | 0.00 | 103.00 | 0 | 6,195 | 0.00% |
|
| 2019/07/09 | 5 | 101.80 | 0 | 0.00 | 102.00 | 5 | 6,179 | 0.08% |
|
| 2019/07/08 | 0 | 0.00 | 1 | 103.50 | 104.00 | -1 | 6,132 | -0.02% |
|
| 2019/07/04 | 3 | 104.17 | 0 | 0.00 | 104.50 | 3 | 6,139 | 0.05% |
|
| 2019/07/03 | 1 | 105.00 | 0 | 0.00 | 105.00 | 1 | 6,196 | 0.02% |
|
| 2019/07/02 | 146.1 | 108.38 | 0 | 0.00 | 105.50 | 146.1 | 6,233 | 2.34% |
大買/鉅額交易
|
| 2019/07/01 | 3 | 115.33 | 140.1 | 115.01 | 115.00 | -137.1 | 5,842 | -2.35% |
大賣/鉅額交易
|
| 2019/06/27 | 1 | 114.50 | 6 | 114.58 | 114.50 | -5 | 5,732 | -0.09% |
|
| 2019/06/26 | 0 | 0.00 | 5 | 114.00 | 114.50 | -5 | 5,738 | -0.09% |
|
| 2019/06/25 | 1 | 114.50 | 21 | 114.76 | 114.50 | -20 | 5,731 | -0.35% |
|
| 2019/06/24 | 0 | 0.00 | 3 | 113.00 | 114.50 | -3 | 5,712 | -0.05% |
|
| 2019/06/14 | 3 | 112.00 | 0 | 0.00 | 112.00 | 3 | 5,494 | 0.05% |
|
| 2019/06/13 | 0 | 111.50 | 0 | 0.00 | 112.00 | 0 | 5,535 | 0.00% |
|
| 2019/06/10 | 5 | 110.50 | 1 | 110.50 | 111.00 | 4 | 5,616 | 0.07% |
|
| 2019/06/06 | 0 | 0.00 | 1 | 110.00 | 110.00 | -1 | 5,631 | -0.02% |
|
| 2019/06/05 | 0 | 0.00 | 1 | 109.50 | 110.00 | -1 | 5,674 | -0.02% |
|
| 2019/06/03 | 0 | 109.00 | 0 | 0.00 | 109.50 | 0 | 5,838 | 0.00% |
|
| 2019/05/31 | 0 | 110.00 | 1 | 110.50 | 110.50 | -1 | 5,843 | -0.02% |
|
| 2019/05/30 | 0 | 0.00 | 1 | 109.50 | 110.00 | -1 | 5,854 | -0.02% |
|
| 2019/05/24 | 1 | 107.50 | 0 | 0.00 | 108.50 | 1 | 5,940 | 0.02% |
|
| 2019/05/21 | 5 | 109.80 | 1 | 111.00 | 111.00 | 4 | 6,013 | 0.07% |
|
| 2019/05/20 | 2 | 109.50 | 0 | 0.00 | 110.00 | 2 | 6,007 | 0.03% |
|
| 2019/05/13 | 0 | 0.00 | 4 | 109.38 | 108.50 | -4 | 6,147 | -0.07% |
|
| 2019/05/10 | 0 | 0.00 | 2 | 109.00 | 109.50 | -2 | 6,228 | -0.03% |
|
| 2019/05/09 | 0 | 0.00 | 2 | 109.00 | 108.50 | -2 | 6,312 | -0.03% |
|
| 2019/05/07 | 1 | 110.50 | 0 | 0.00 | 110.50 | 1 | 6,266 | 0.02% |
|
| 2019/04/30 | 0 | 0.00 | 1 | 112.50 | 112.00 | -1 | 6,163 | -0.02% |
|
| 2019/04/29 | 0 | 0.00 | 3 | 112.00 | 112.50 | -3 | 6,160 | -0.05% |
|
| 2019/04/25 | 0 | 0.00 | 1 | 110.00 | 110.50 | -1 | 6,181 | -0.02% |
|
| 2019/04/19 | 1 | 108.50 | 0 | 0.00 | 108.50 | 1 | 6,352 | 0.02% |
|
| 2019/04/18 | 3 | 107.67 | 0 | 0.00 | 108.00 | 3 | 6,508 | 0.05% |
|
| 2019/04/17 | 1 | 108.00 | 0 | 0.00 | 109.00 | 1 | 6,654 | 0.02% |
|
| 2019/04/16 | 2 | 108.00 | 0 | 0.00 | 109.00 | 2 | 6,733 | 0.03% |
|
| 2019/04/12 | 1 | 109.00 | 0 | 0.00 | 108.50 | 1 | 6,840 | 0.01% |
|
| 2019/04/11 | 0 | 0.00 | 1 | 109.00 | 110.00 | -1 | 6,844 | -0.01% |
|
| 2019/04/10 | 0.1 | 109.50 | 4 | 110.00 | 110.00 | -3.9 | 6,903 | -0.06% |
|
| 2019/04/09 | 1 | 108.00 | 1 | 109.00 | 109.50 | 0 | 6,949 | 0.00% |
|
| 2019/04/08 | 2 | 108.25 | 1 | 108.50 | 108.00 | 1 | 6,891 | 0.01% |
|
| 2019/04/03 | 2 | 108.00 | 0 | 0.00 | 108.00 | 2 | 6,814 | 0.03% |
|
| 2019/03/29 | 0 | 0.00 | 5 | 109.50 | 109.50 | -5 | 6,672 | -0.07% |
|
| 2019/03/27 | 0 | 0.00 | 2 | 108.00 | 109.00 | -2 | 6,640 | -0.03% |
|
| 2019/03/26 | 1 | 107.50 | 10 | 107.50 | 108.00 | -9 | 6,640 | -0.14% |
|
| 2019/03/25 | 0 | 0.00 | 1 | 106.50 | 106.50 | -1 | 6,698 | -0.01% |
|
| 2019/03/22 | 0 | 0.00 | 1 | 107.00 | 107.50 | -1 | 6,658 | -0.02% |
|
| 2019/03/18 | 1 | 106.00 | 2 | 106.25 | 106.50 | -1 | 6,811 | -0.01% |
|
| 2019/03/14 | 0 | 0.00 | 2 | 104.50 | 104.00 | -2 | 6,674 | -0.03% |
|
| 2019/03/13 | 1 | 104.00 | 1 | 104.50 | 104.50 | 0 | 6,710 | 0.00% |
|
| 2019/03/12 | 11 | 104.50 | 5 | 104.50 | 104.50 | 6 | 6,731 | 0.09% |
|
| 2019/03/11 | 9 | 103.22 | 0 | 0.00 | 103.00 | 9 | 6,722 | 0.13% |
|
| 2019/03/08 | 7 | 104.00 | 0 | 0.00 | 104.00 | 7 | 6,740 | 0.10% |
|
| 2019/03/07 | 4 | 105.00 | 24 | 105.52 | 105.50 | -20 | 6,752 | -0.30% |
|
| 2019/03/06 | 0 | 0.00 | 1 | 102.00 | 103.00 | -1 | 6,719 | -0.01% |
|
| 2019/03/05 | 0 | 0.00 | 0.6 | 102.00 | 102.00 | -0.6 | 6,726 | -0.01% |
|
| 2019/03/04 | 1 | 101.50 | 20 | 101.50 | 101.50 | -19 | 6,723 | -0.28% |
|
| 2019/02/27 | 1 | 102.50 | 0 | 0.00 | 102.50 | 1 | 6,634 | 0.02% |
|
| 2019/02/25 | 1 | 103.50 | 0 | 0.00 | 103.50 | 1 | 6,478 | 0.02% |
|
| 2019/02/22 | 1 | 103.50 | 0 | 0.00 | 104.00 | 1 | 6,474 | 0.02% |
|
| 2019/02/21 | 1 | 103.00 | 2 | 103.00 | 103.50 | -1 | 6,456 | -0.02% |
|
| 2019/02/18 | 4 | 102.00 | 0 | 0.00 | 102.50 | 4 | 6,311 | 0.06% |
|
| 2019/02/14 | 2 | 101.50 | 1 | 102.50 | 101.50 | 1 | 6,217 | 0.02% |
|
| 2019/02/12 | 1 | 101.50 | 10 | 101.00 | 101.50 | -9 | 6,179 | -0.15% |
|
| 2019/02/11 | 2 | 100.25 | 0 | 0.00 | 100.00 | 2 | 6,218 | 0.03% |
|
| 2019/01/30 | 0 | 0.00 | 0.1 | 102.00 | 102.00 | -0.1 | 6,170 | 0.00% |
|
| 2019/01/29 | 1 | 100.50 | 0 | 0.00 | 101.00 | 1 | 6,160 | 0.02% |
|
| 2019/01/25 | 0 | 0.00 | 1 | 102.00 | 102.00 | -1 | 6,147 | -0.02% |
|
| 2019/01/24 | 1 | 100.00 | 0 | 0.00 | 100.00 | 1 | 6,129 | 0.02% |
|
| 2019/01/22 | 0 | 102.50 | 0 | 0.00 | 103.00 | 0 | 6,229 | 0.00% |
|
| 2019/01/18 | 0 | 102.50 | 1 | 102.50 | 102.50 | -1 | 6,284 | -0.02% |
|
| 2019/01/15 | 0 | 0.00 | 1 | 102.00 | 101.50 | -1 | 6,396 | -0.02% |
|
| 2019/01/14 | 0 | 0.00 | 1 | 101.00 | 101.50 | -1 | 6,337 | -0.02% |
|
| 2019/01/11 | 3 | 101.50 | 0 | 0.00 | 101.50 | 3 | 6,394 | 0.05% |
|
| 2019/01/09 | 1 | 101.00 | 13 | 102.73 | 102.50 | -12 | 6,326 | -0.19% |
|
| 2019/01/08 | 0 | 0.00 | 4 | 102.13 | 102.00 | -4 | 6,152 | -0.07% |
|
| 2019/01/07 | 0 | 0.00 | 3 | 98.93 | 99.50 | -3 | 6,110 | -0.05% |
|
| 2019/01/04 | 3 | 95.30 | 0 | 0.00 | 95.30 | 3 | 6,245 | 0.05% |
|
| 2019/01/03 | 3 | 96.93 | 0 | 0.00 | 96.00 | 3 | 6,528 | 0.05% |
|
| 2019/01/02 | 1 | 99.00 | 0 | 0.00 | 97.60 | 1 | 6,492 | 0.02% |
|
| 2018/12/28 | 0 | 0.00 | 2 | 99.80 | 101.00 | -2 | 6,477 | -0.03% |
|
| 2018/12/26 | 1 | 96.10 | 0 | 0.00 | 96.30 | 1 | 6,645 | 0.02% |
|
| 2018/12/25 | 2 | 96.00 | 1 | 96.60 | 96.70 | 1 | 6,759 | 0.01% |
|
| 2018/12/22 | 1 | 98.40 | 0 | 0.00 | 98.30 | 1 | 6,935 | 0.01% |
|
| 2018/12/19 | 0 | 0.00 | 3 | 99.10 | 99.30 | -3 | 7,425 | -0.04% |
|
| 2018/12/18 | 4 | 98.33 | 0 | 0.00 | 98.00 | 4 | 7,622 | 0.05% |
|
| 2018/12/17 | 1 | 99.30 | 2 | 99.45 | 99.30 | -1 | 7,966 | -0.01% |
|
| 2018/12/12 | 3 | 98.70 | 0 | 0.00 | 99.00 | 3 | 8,322 | 0.04% |
|
| 2018/12/11 | 9 | 98.71 | 0 | 0.00 | 98.50 | 9 | 8,323 | 0.11% |
|
| 2018/12/10 | 9 | 99.32 | 0 | 0.00 | 99.50 | 9 | 8,291 | 0.11% |
|
| 2018/12/06 | 2 | 99.90 | 1 | 101.00 | 100.00 | 1 | 8,384 | 0.01% |
|
| 2018/12/05 | 0 | 0.00 | 1 | 102.00 | 101.00 | -1 | 8,363 | -0.01% |
|
| 2018/12/04 | 2 | 101.50 | 0 | 0.00 | 101.50 | 2 | 8,409 | 0.02% |
|
| 2018/12/03 | 0 | 0.00 | 8 | 102.13 | 102.00 | -8 | 8,392 | -0.10% |
|
| 2018/11/28 | 1 | 99.50 | 1 | 100.00 | 100.00 | 0 | 8,163 | 0.00% |
|
| 2018/11/27 | 3 | 99.37 | 0 | 0.00 | 99.00 | 3 | 8,158 | 0.04% |
|
| 2018/11/26 | 3 | 100.83 | 1 | 101.00 | 101.00 | 2 | 8,183 | 0.02% |
|
| 2018/11/23 | 0 | 0.00 | 1 | 101.00 | 100.50 | -1 | 8,183 | -0.01% |
|
| 2018/11/21 | 1 | 99.90 | 0 | 0.00 | 99.80 | 1 | 8,195 | 0.01% |
|
| 2018/11/20 | 1 | 100.50 | 0 | 0.00 | 100.50 | 1 | 8,168 | 0.01% |
|
| 2018/11/15 | 0 | 0.00 | 3 | 100.67 | 101.00 | -3 | 8,247 | -0.04% |
|
| 2018/11/14 | 2 | 99.70 | 0 | 0.00 | 100.00 | 2 | 8,285 | 0.02% |
|
| 2018/11/13 | 3 | 99.10 | 3 | 99.53 | 100.00 | 0 | 8,346 | 0.00% |
|
| 2018/11/09 | 1 | 100.00 | 1 | 100.50 | 101.00 | 0 | 8,335 | 0.00% |
|
| 2018/11/08 | 0 | 0.00 | 1 | 102.00 | 102.00 | -1 | 8,272 | -0.01% |
|
| 2018/11/06 | 2 | 101.25 | 1 | 102.00 | 103.00 | 1 | 8,223 | 0.01% |
|
| 2018/11/05 | 0 | 0.00 | 4 | 101.38 | 103.00 | -4 | 8,126 | -0.05% |
|
| 2018/11/02 | 2 | 99.75 | 2 | 101.00 | 101.00 | 0 | 8,073 | 0.00% |
|
| 2018/11/01 | 0 | 0.00 | 3 | 101.50 | 101.50 | -3 | 8,033 | -0.04% |
|
| 2018/10/31 | 1 | 100.00 | 1 | 99.90 | 101.00 | 0 | 8,035 | 0.00% |
|
| 2018/10/30 | 5 | 99.34 | 1 | 99.80 | 98.60 | 4 | 7,981 | 0.05% |
|
| 2018/10/26 | 1 | 98.00 | 0 | 0.00 | 98.20 | 1 | 7,989 | 0.01% |
|
| 2018/10/25 | 3.1 | 98.89 | 0 | 0.00 | 98.60 | 3.1 | 8,005 | 0.04% |
|
| 2018/10/24 | 2.2 | 101.00 | 0 | 0.00 | 101.00 | 2.2 | 7,996 | 0.03% |
|
| 2018/10/22 | 1 | 102.00 | 2 | 103.00 | 103.00 | -1 | 8,031 | -0.01% |
|
| 2018/10/19 | 1 | 101.50 | 4 | 100.75 | 103.00 | -3 | 8,124 | -0.04% |
|
| 2018/10/18 | 1 | 103.00 | 0 | 0.00 | 103.00 | 1 | 8,138 | 0.01% |
|
| 2018/10/17 | 1 | 104.00 | 0 | 0.00 | 103.00 | 1 | 8,154 | 0.01% |
|
| 2018/10/12 | 3 | 103.00 | 1 | 102.00 | 106.00 | 2 | 8,016 | 0.02% |
|
| 2018/10/11 | 31 | 104.45 | 1 | 104.50 | 103.00 | 30 | 7,886 | 0.38% |
|
| 2018/10/09 | 0 | 0.00 | 2 | 112.50 | 113.50 | -2 | 7,564 | -0.03% |
|
| 2018/10/08 | 1 | 112.00 | 1 | 111.50 | 111.50 | 0 | 7,611 | 0.00% |
|
| 2018/10/05 | 8 | 110.63 | 1 | 112.50 | 111.00 | 7 | 7,649 | 0.09% |
|
| 2018/10/03 | 1 | 113.00 | 0 | 0.00 | 113.00 | 1 | 7,747 | 0.01% |
|
| 2018/10/02 | 1 | 115.50 | 0 | 0.00 | 115.00 | 1 | 7,791 | 0.01% |
|
| 2018/09/28 | 5 | 116.50 | 1 | 117.00 | 117.00 | 4 | 7,999 | 0.05% |
|
| 2018/09/27 | 2 | 115.00 | 0 | 0.00 | 117.00 | 2 | 7,968 | 0.03% |
|
| 2018/09/25 | 2 | 115.50 | 0 | 0.00 | 115.50 | 2 | 7,800 | 0.03% |
|
| 2018/09/21 | 0 | 0.00 | 10 | 117.20 | 117.50 | -10 | 7,687 | -0.13% |
|
| 2018/09/18 | 3 | 111.83 | 3 | 112.67 | 112.50 | 0 | 7,323 | 0.00% |
|
| 2018/09/14 | 0 | 0.00 | 0.1 | 112.00 | 112.00 | -0.1 | 7,268 | 0.00% |
|
| 2018/09/13 | 0 | 0.00 | 3 | 112.33 | 112.50 | -3 | 7,296 | -0.04% |
|
| 2018/09/12 | 3 | 110.33 | 0 | 0.00 | 111.00 | 3 | 7,325 | 0.04% |
|
| 2018/09/11 | 1 | 110.50 | 0 | 0.00 | 111.00 | 1 | 7,372 | 0.01% |
|
| 2018/09/10 | 0 | 0.00 | 3 | 112.00 | 111.50 | -3 | 7,473 | -0.04% |
|
| 2018/09/07 | 0 | 0.00 | 30 | 111.00 | 111.50 | -30 | 7,649 | -0.39% |
|
| 2018/09/05 | 1 | 111.00 | 0 | 0.00 | 110.50 | 1 | 7,862 | 0.01% |
|
| 2018/08/30 | 1 | 113.00 | 0 | 0.00 | 112.00 | 1 | 8,081 | 0.01% |
|
| 2018/08/28 | 1.9 | 113.50 | 2 | 114.00 | 114.00 | -0.1 | 8,116 | 0.00% |
|
| 2018/08/23 | 0 | 0.00 | 10 | 111.90 | 113.50 | -10 | 8,519 | -0.12% |
|
| 2018/08/17 | 0 | 0.00 | 1.4 | 109.00 | 109.00 | -1.4 | 8,638 | -0.02% |
|
| 2018/08/15 | 0.5 | 109.00 | 0 | 0.00 | 109.00 | 0.5 | 8,703 | 0.01% |
|
| 2018/08/13 | 2 | 108.00 | 0 | 0.00 | 108.00 | 2 | 8,769 | 0.02% |
|
| 2018/08/10 | 1 | 110.50 | 0 | 0.00 | 110.50 | 1 | 8,790 | 0.01% |
|
| 2018/08/02 | 2 | 112.50 | 1 | 114.00 | 112.00 | 1 | 9,298 | 0.01% |
|
| 2018/08/01 | 1 | 112.50 | 12 | 112.63 | 113.00 | -11 | 9,213 | -0.12% |
|
| 2018/07/31 | 0 | 0.00 | 4.9 | 112.00 | 112.50 | -4.9 | 9,140 | -0.05% |
|
| 2018/07/27 | 4 | 110.25 | 1 | 110.50 | 110.50 | 3 | 9,040 | 0.03% |
|
| 2018/07/26 | 0 | 0.00 | 2 | 110.50 | 111.00 | -2 | 8,967 | -0.02% |
|
| 2018/07/25 | 3 | 109.33 | 1 | 110.50 | 108.50 | 2 | 8,875 | 0.02% |
|
| 2018/07/20 | 2 | 107.50 | 0 | 0.00 | 107.50 | 2 | 8,750 | 0.02% |
|
| 2018/07/19 | 2 | 107.50 | 1 | 109.50 | 107.50 | 1 | 8,791 | 0.01% |
|
| 2018/07/18 | 1 | 108.50 | 1 | 109.00 | 108.50 | 0 | 8,820 | 0.00% |
|
| 2018/07/17 | 2 | 107.25 | 0 | 0.00 | 107.00 | 2 | 8,766 | 0.02% |
|
| 2018/07/16 | 1 | 108.00 | 1 | 108.50 | 108.50 | 0 | 8,748 | 0.00% |
|
| 2018/07/13 | 0 | 0.00 | 1 | 109.00 | 110.00 | -1 | 8,758 | -0.01% |
|
| 2018/07/12 | 2 | 106.50 | 0 | 0.00 | 106.00 | 2 | 8,693 | 0.02% |
|
| 2018/07/11 | 1 | 106.50 | 0 | 0.00 | 106.00 | 1 | 8,633 | 0.01% |
|
| 2018/07/10 | 3 | 112.00 | 10 | 112.00 | 112.00 | -7 | 8,468 | -0.08% |
|
| 2018/07/09 | 1 | 111.00 | 1 | 111.50 | 111.00 | 0 | 8,359 | 0.00% |
|
| 2018/07/06 | 5.1 | 110.09 | 0 | 0.00 | 109.50 | 5.1 | 8,233 | 0.06% |
|
| 2018/07/05 | 1 | 113.50 | 6 | 113.83 | 113.50 | -5 | 8,014 | -0.06% |
|
| 2018/07/04 | 10 | 112.00 | 1 | 114.00 | 114.00 | 9 | 7,922 | 0.11% |
|
| 2018/07/03 | 0 | 0.00 | 10.2 | 113.83 | 113.00 | -10.2 | 7,878 | -0.13% |
|
| 2018/06/29 | 0 | 0.00 | 6 | 112.50 | 112.50 | -6 | 7,727 | -0.08% |
|
| 2018/06/27 | 0 | 0.00 | 1 | 110.50 | 110.00 | -1 | 7,438 | -0.01% |
|
| 2018/06/26 | 0 | 0.00 | 3 | 110.00 | 110.00 | -3 | 7,414 | -0.04% |
|
| 2018/06/25 | 0 | 0.00 | 1 | 110.47 | 110.00 | -1 | 7,344 | -0.01% |
|
| 2018/06/22 | 0 | 0.00 | 3 | 110.00 | 109.50 | -3 | 7,262 | -0.04% |
|
| 2018/06/21 | 0 | 0.00 | 4 | 109.25 | 108.50 | -4 | 7,212 | -0.06% |
|
| 2018/06/20 | 0 | 0.00 | 13 | 108.00 | 107.50 | -13 | 7,211 | -0.18% |
|
| 2018/06/19 | 6 | 104.50 | 6 | 105.67 | 105.50 | 0 | 7,317 | 0.00% |
|
| 2018/06/15 | 6 | 105.50 | 0 | 0.00 | 106.00 | 6 | 7,284 | 0.08% |
|
| 2018/06/13 | 4 | 106.75 | 5 | 107.10 | 107.50 | -1 | 7,016 | -0.01% |
|
| 2018/06/12 | 2 | 107.50 | 0 | 0.00 | 107.50 | 2 | 7,064 | 0.03% |
|
| 2018/06/11 | 0 | 0.00 | 0.3 | 108.50 | 109.00 | -0.3 | 6,929 | 0.00% |
|
| 2018/06/08 | 6 | 108.00 | 0 | 0.00 | 108.50 | 6 | 6,968 | 0.09% |
|
| 2018/06/07 | 0 | 0.00 | 2 | 110.00 | 110.00 | -2 | 6,902 | -0.03% |
|
| 2018/06/06 | 2 | 108.50 | 0 | 0.00 | 109.50 | 2 | 6,838 | 0.03% |
|
| 2018/06/04 | 1 | 109.50 | 0 | 0.00 | 110.50 | 1 | 6,788 | 0.01% |
|
| 2018/06/01 | 0 | 0.00 | 7 | 109.50 | 109.50 | -7 | 6,780 | -0.10% |
|
| 2018/05/31 | 6 | 107.50 | 6 | 110.00 | 107.50 | 0 | 6,732 | 0.00% |
|
| 2018/05/30 | 6 | 108.00 | 0 | 0.00 | 108.50 | 6 | 6,403 | 0.09% |
|
| 2018/05/28 | 0 | 0.00 | 6 | 109.42 | 110.00 | -6 | 6,338 | -0.09% |
|
| 2018/05/25 | 5 | 108.50 | 0 | 0.00 | 108.50 | 5 | 6,335 | 0.08% |
|
| 2018/05/24 | 2 | 109.00 | 0 | 0.00 | 111.00 | 2 | 6,332 | 0.03% |
|
| 2018/05/23 | 2 | 109.00 | 0 | 0.00 | 110.00 | 2 | 6,344 | 0.03% |
|
| 2018/05/22 | 2 | 111.00 | 0 | 0.00 | 109.50 | 2 | 6,378 | 0.03% |
|
| 2018/05/17 | 2 | 112.00 | 9 | 111.00 | 111.50 | -7 | 6,680 | -0.10% |
|
| 2018/05/16 | 2 | 110.50 | 25 | 111.22 | 111.00 | -23 | 6,644 | -0.35% |
|
| 2018/05/14 | 2 | 108.50 | 4.2 | 110.96 | 111.00 | -2.2 | 6,720 | -0.03% |
|
| 2018/05/11 | 20 | 106.23 | 1 | 108.00 | 108.50 | 19 | 6,657 | 0.29% |
|
| 2018/05/07 | 10 | 105.50 | 0 | 0.00 | 105.50 | 10 | 6,771 | 0.15% |
|
| 2018/04/26 | 0 | 0.00 | 15 | 104.13 | 104.00 | -15 | 6,989 | -0.21% |
|
| 2018/04/25 | 8 | 102.38 | 0 | 0.00 | 103.00 | 8 | 7,025 | 0.11% |
|
| 2018/04/24 | 2 | 103.50 | 0 | 0.00 | 104.00 | 2 | 6,991 | 0.03% |
|
| 2018/04/23 | 0 | 0.00 | 2 | 106.00 | 105.50 | -2 | 6,973 | -0.03% |
|
| 2018/04/20 | 0 | 0.00 | 1 | 106.00 | 106.50 | -1 | 6,966 | -0.01% |
|
| 2018/04/16 | 0 | 0.00 | 3 | 107.50 | 107.50 | -3 | 7,107 | -0.04% |
|
| 2018/04/13 | 0 | 0.00 | 2 | 107.00 | 106.50 | -2 | 7,206 | -0.03% |
|
| 2018/04/12 | 0 | 0.00 | 3 | 105.50 | 106.50 | -3 | 7,286 | -0.04% |
|
| 2018/04/10 | 0 | 0.00 | 3 | 105.33 | 105.50 | -3 | 7,354 | -0.04% |
|
| 2018/04/09 | 0 | 0.00 | 6 | 104.00 | 105.00 | -6 | 7,376 | -0.08% |
|
| 2018/04/03 | 1 | 101.50 | 0 | 0.00 | 102.00 | 1 | 7,351 | 0.01% |
|
| 2018/03/29 | 2 | 102.50 | 0 | 0.00 | 103.00 | 2 | 7,634 | 0.03% |
|
| 2018/03/23 | 6 | 103.08 | 0 | 0.00 | 104.50 | 6 | 7,557 | 0.08% |
|
| 2018/03/22 | 1 | 107.50 | 3 | 104.00 | 104.00 | -2 | 7,508 | -0.03% |
|
| 2018/03/20 | 0 | 0.00 | 20 | 105.08 | 105.00 | -20 | 7,346 | -0.27% |
|
| 2018/03/16 | 2 | 101.00 | 3 | 102.33 | 102.00 | -1 | 7,292 | -0.01% |
|
| 2018/03/14 | 1 | 102.00 | 0 | 0.00 | 102.00 | 1 | 7,160 | 0.01% |
|
| 2018/03/09 | 1 | 101.00 | 0 | 0.00 | 101.50 | 1 | 7,156 | 0.01% |
|
| 2018/03/07 | 8 | 101.88 | 0 | 0.00 | 101.50 | 8 | 7,207 | 0.11% |
|
| 2018/03/06 | 1 | 101.50 | 10 | 101.50 | 101.50 | -9 | 7,229 | -0.12% |
|
| 2018/03/02 | 15 | 100.50 | 2 | 101.00 | 100.50 | 13 | 7,459 | 0.17% |
|
| 2018/03/01 | 6 | 102.08 | 0.1 | 102.00 | 102.00 | 5.9 | 7,442 | 0.08% |
|
| 2018/02/27 | 0 | 0.00 | 5 | 104.00 | 103.50 | -5 | 7,402 | -0.07% |
|
| 2018/02/26 | 0 | 0.00 | 0.1 | 103.00 | 103.50 | -0.1 | 7,380 | 0.00% |
|
| 2018/02/23 | 0 | 0.00 | 5 | 103.00 | 104.00 | -5 | 7,388 | -0.07% |
|
| 2018/02/22 | 6 | 101.50 | 0 | 0.00 | 102.50 | 6 | 7,428 | 0.08% |
|
| 2018/02/21 | 0 | 0.00 | 15 | 103.33 | 104.00 | -15 | 7,377 | -0.20% |
|
| 2018/02/12 | 10 | 101.00 | 19 | 101.76 | 101.00 | -9 | 7,206 | -0.12% |
|
| 2018/02/09 | 6 | 98.57 | 0 | 0.00 | 97.80 | 6 | 7,078 | 0.08% |
|
| 2018/02/08 | 1 | 99.30 | 0 | 0.00 | 100.00 | 1 | 6,887 | 0.01% |
|
| 2018/02/07 | 0 | 0.00 | 9 | 101.22 | 101.00 | -9 | 6,893 | -0.13% |
|
| 2018/02/06 | 10 | 97.24 | 110 | 97.80 | 96.70 | -100 | 6,692 | -1.49% |
大賣/
|
| 2018/02/02 | 11 | 101.14 | 0 | 0.00 | 100.00 | 11 | 6,467 | 0.17% |
|
| 2018/02/01 | 0 | 0.00 | 10.1 | 103.49 | 103.00 | -10.1 | 6,372 | -0.16% |
|
| 2018/01/31 | 0 | 0.00 | 1 | 103.50 | 103.50 | -1 | 6,306 | -0.02% |
|
| 2018/01/29 | 1 | 103.50 | 2.1 | 104.00 | 104.50 | -1.1 | 6,165 | -0.02% |
|
| 2018/01/26 | 0 | 0.00 | 7.5 | 102.73 | 103.50 | -7.5 | 6,101 | -0.12% |
|
| 2018/01/25 | 6 | 100.08 | 11 | 100.95 | 101.50 | -5 | 5,975 | -0.08% |
|
| 2018/01/24 | 5 | 99.46 | 0.1 | 99.20 | 99.20 | 4.9 | 5,895 | 0.08% |
|
| 2018/01/22 | 2 | 100.00 | 6 | 101.00 | 101.50 | -4 | 5,800 | -0.07% |
|
| 2018/01/19 | 18 | 100.50 | 8 | 100.50 | 100.50 | 10 | 5,731 | 0.17% |
|
| 2018/01/17 | 0 | 0.00 | 23.1 | 102.00 | 102.00 | -23.1 | 5,594 | -0.41% |
|
| 2018/01/16 | 7 | 101.14 | 5 | 101.70 | 102.00 | 2 | 5,560 | 0.04% |
|
| 2018/01/15 | 5 | 101.00 | 6 | 101.75 | 102.00 | -1 | 5,549 | -0.02% |
|
| 2018/01/12 | 2 | 101.00 | 80 | 101.74 | 101.50 | -78 | 5,538 | -1.41% |
|
| 2018/01/11 | 2 | 101.00 | 0 | 0.00 | 101.00 | 2 | 5,442 | 0.04% |
|
| 2018/01/10 | 0 | 0.00 | 12.1 | 101.74 | 101.00 | -12.1 | 5,364 | -0.22% |
|
| 2018/01/09 | 0 | 0.00 | 25 | 101.10 | 102.50 | -25 | 5,270 | -0.48% |
|
| 2018/01/08 | 2.1 | 98.53 | 1 | 99.50 | 99.50 | 1.1 | 5,132 | 0.02% |
|
| 2018/01/05 | 4 | 98.40 | 0.1 | 98.00 | 98.40 | 3.9 | 5,028 | 0.08% |
|
| 2018/01/04 | 10 | 98.38 | 0 | 0.00 | 98.50 | 10 | 5,055 | 0.20% |
|
| 2018/01/02 | 10 | 97.46 | 0 | 0.00 | 98.10 | 10 | 5,038 | 0.20% |
|