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-丹鳳 券商分點個股進出
群益金鼎-丹鳳 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
|
2024/03/28 | 0 | 0.00 | 1 | 129.50 | 126.00 | -1 | 10,978 | -0.01% |
|
2024/03/27 | 2 | 129.75 | 1 | 129.00 | 127.50 | 1 | 11,173 | 0.01% |
|
2024/03/26 | 20 | 135.53 | 43 | 137.80 | 131.50 | -23 | 11,227 | -0.20% |
|
2024/03/25 | 0 | 0.00 | 1 | 134.50 | 134.50 | -1 | 10,741 | -0.01% |
|
2024/03/22 | 10 | 123.50 | 0 | 0.00 | 122.50 | 10 | 10,943 | 0.09% |
|
2024/03/20 | 2 | 119.75 | 0 | 0.00 | 120.00 | 2 | 12,008 | 0.02% |
|
2024/03/19 | 1 | 121.00 | 0 | 0.00 | 120.00 | 1 | 12,105 | 0.01% |
|
2024/03/18 | 0 | 0.00 | 1 | 121.00 | 122.00 | -1 | 12,316 | -0.01% |
|
2024/03/15 | 1 | 121.50 | 0 | 0.00 | 121.00 | 1 | 12,709 | 0.01% |
|
2024/03/14 | 1 | 122.50 | 1 | 124.00 | 122.50 | 0 | 13,710 | 0.00% |
|
2024/03/12 | 0 | 0.00 | 1 | 129.00 | 129.00 | -1 | 14,705 | -0.01% |
|
2024/03/11 | 2 | 130.50 | 0 | 0.00 | 129.00 | 2 | 14,997 | 0.01% |
|
2024/03/08 | 0 | 0.00 | 2 | 134.75 | 131.00 | -2 | 15,156 | -0.01% |
|
2024/03/07 | 24 | 138.46 | 32.2 | 137.69 | 137.50 | -8.2 | 15,459 | -0.05% |
|
2024/03/06 | 0 | 0.00 | 1 | 128.50 | 128.50 | -1 | 15,394 | -0.01% |
|
2024/03/05 | 7 | 131.00 | 0 | 0.00 | 131.50 | 7 | 15,797 | 0.04% |
|
2024/03/01 | 1 | 133.00 | 2 | 131.00 | 131.00 | -1 | 16,757 | -0.01% |
|
2024/02/26 | 2 | 133.25 | 6 | 132.58 | 132.50 | -4 | 17,706 | -0.02% |
|
2024/02/23 | 2 | 134.75 | 5 | 135.30 | 134.00 | -3 | 18,732 | -0.02% |
|
2024/02/22 | 3 | 132.67 | 5 | 133.50 | 132.50 | -2 | 19,143 | -0.01% |
|
2024/02/21 | 2 | 137.75 | 1 | 136.50 | 136.50 | 1 | 19,465 | 0.01% |
|
2024/02/20 | 0 | 0.00 | 2 | 137.75 | 136.50 | -2 | 20,833 | -0.01% |
|
2024/02/19 | 1 | 138.00 | 1 | 139.00 | 137.00 | 0 | 21,480 | 0.00% |
|
2024/02/16 | 8 | 140.56 | 15 | 140.23 | 141.00 | -7 | 22,655 | -0.03% |
|
2024/02/15 | 4.2 | 138.21 | 6 | 137.83 | 136.00 | -1.8 | 23,835 | -0.01% |
|
2024/02/05 | 7.1 | 140.92 | 3 | 137.33 | 137.00 | 4.1 | 23,844 | 0.02% |
|
2024/02/02 | 4 | 143.63 | 6 | 143.67 | 143.00 | -2 | 24,008 | -0.01% |
|
2024/02/01 | 3.1 | 139.80 | 3 | 139.33 | 137.00 | 0.1 | 24,146 | 0.00% |
|
2024/01/31 | 1 | 138.50 | 0 | 0.00 | 138.50 | 1 | 24,912 | 0.00% |
|
2024/01/30 | 1 | 140.00 | 0 | 0.00 | 138.50 | 1 | 25,466 | 0.00% |
|
2024/01/29 | 1.2 | 141.42 | 0 | 0.00 | 141.50 | 1.2 | 27,200 | 0.00% |
|
2024/01/26 | 10 | 140.75 | 5 | 140.90 | 140.00 | 5 | 28,504 | 0.02% |
|
2024/01/25 | 0 | 0.00 | 1 | 142.50 | 142.50 | -1 | 29,219 | 0.00% |
|
2024/01/24 | 5 | 146.40 | 0 | 0.00 | 143.50 | 5 | 29,380 | 0.02% |
|
2024/01/23 | 4 | 149.00 | 2 | 146.75 | 146.50 | 2 | 29,733 | 0.01% |
|
2024/01/22 | 1 | 145.50 | 4 | 148.38 | 148.00 | -3 | 30,158 | -0.01% |
|
2024/01/19 | 3 | 145.33 | 5 | 145.70 | 145.00 | -2 | 30,462 | -0.01% |
|
2024/01/18 | 19 | 142.47 | 14 | 142.86 | 143.00 | 5 | 30,718 | 0.02% |
|
2024/01/17 | 18 | 148.69 | 16 | 145.31 | 143.50 | 2 | 31,186 | 0.01% |
|
2024/01/16 | 16 | 148.34 | 4 | 148.63 | 147.50 | 12 | 31,268 | 0.04% |
|
2024/01/15 | 14 | 149.36 | 12.1 | 149.30 | 149.50 | 1.9 | 31,362 | 0.01% |
|
2024/01/12 | 9 | 146.06 | 4 | 145.88 | 145.50 | 5 | 31,612 | 0.02% |
|
2024/01/11 | 16 | 150.34 | 2 | 150.00 | 150.00 | 14 | 31,796 | 0.04% |
|
2024/01/10 | 4 | 148.75 | 4 | 151.00 | 152.50 | 0 | 33,245 | 0.00% |
|
2024/01/09 | 19 | 149.94 | 9 | 150.06 | 149.00 | 10 | 33,456 | 0.03% |
|
2024/01/08 | 41.1 | 157.79 | 33 | 159.17 | 149.00 | 8.1 | 33,451 | 0.02% |
|
2024/01/05 | 2 | 155.25 | 3 | 157.17 | 160.00 | -1 | 33,127 | 0.00% |
|
2024/01/04 | 0 | 0.00 | 2 | 158.50 | 157.00 | -2 | 33,237 | -0.01% |
|
2024/01/03 | 0 | 0.00 | 7.1 | 157.06 | 156.50 | -7.1 | 33,381 | -0.02% |
|
2024/01/02 | 9.1 | 152.57 | 4 | 153.40 | 157.00 | 5 | 33,333 | 0.02% |
|
2023/12/29 | 2 | 154.50 | 9 | 156.11 | 156.50 | -7 | 33,292 | -0.02% |
|
2023/12/28 | 2 | 153.75 | 21 | 154.17 | 154.00 | -19 | 33,365 | -0.06% |
|
2023/12/27 | 10.1 | 154.89 | 1 | 158.50 | 153.00 | 9.1 | 33,848 | 0.03% |
|
2023/12/26 | 4 | 158.75 | 3 | 158.67 | 157.00 | 1 | 34,020 | 0.00% |
|
2023/12/25 | 2 | 157.00 | 0.2 | 157.00 | 156.50 | 1.8 | 33,926 | 0.01% |
|
2023/12/22 | 10 | 155.40 | 8.5 | 155.74 | 155.50 | 1.5 | 33,954 | 0.00% |
|
2023/12/21 | 3.1 | 151.50 | 3 | 151.83 | 151.50 | 0.1 | 33,980 | 0.00% |
|
2023/12/20 | 19 | 152.21 | 0 | 0.00 | 151.50 | 19 | 34,141 | 0.06% |
|
2023/12/19 | 20 | 152.18 | 18 | 151.83 | 152.00 | 2 | 34,211 | 0.01% |
|
2023/12/18 | 5.4 | 152.75 | 2 | 152.75 | 152.50 | 3.4 | 34,286 | 0.01% |
|
2023/12/15 | 43 | 160.43 | 20 | 159.85 | 156.00 | 23 | 34,194 | 0.07% |
|
2023/12/14 | 6 | 162.92 | 5 | 164.50 | 165.00 | 1 | 33,968 | 0.00% |
|
2023/12/13 | 5 | 163.30 | 1 | 164.50 | 161.00 | 4 | 34,449 | 0.01% |
|
2023/12/12 | 5 | 163.00 | 9 | 163.39 | 163.50 | -4 | 35,051 | -0.01% |
|
2023/12/11 | 14 | 172.36 | 1 | 166.00 | 161.50 | 13 | 34,894 | 0.04% |
|
2023/12/08 | 15 | 170.10 | 18 | 172.78 | 174.00 | -3 | 33,960 | -0.01% |
|
2023/12/07 | 61 | 166.32 | 60 | 160.42 | 166.00 | 1 | 33,596 | 0.00% |
|
2023/12/06 | 2 | 172.50 | 2 | 172.00 | 170.50 | 0 | 33,297 | 0.00% |
|
2023/12/05 | 5 | 169.90 | 3 | 171.00 | 169.50 | 2 | 33,200 | 0.01% |
|
2023/12/04 | 34.1 | 177.18 | 37 | 175.74 | 173.00 | -2.9 | 33,133 | -0.01% |
|
2023/12/01 | 27 | 174.24 | 29 | 175.00 | 176.50 | -2 | 32,795 | -0.01% |
|
2023/11/30 | 69 | 171.59 | 64 | 172.36 | 172.50 | 5 | 32,648 | 0.02% |
|
2023/11/29 | 2 | 169.50 | 3 | 170.33 | 170.50 | -1 | 32,301 | 0.00% |
|
2023/11/28 | 63 | 171.62 | 62.1 | 168.95 | 168.00 | 0.9 | 32,070 | 0.00% |
|
2023/11/27 | 3.1 | 162.05 | 1 | 160.00 | 160.00 | 2.1 | 31,641 | 0.01% |
|
2023/11/24 | 1 | 165.00 | 7 | 165.14 | 165.00 | -6 | 31,699 | -0.02% |
|
2023/11/23 | 61 | 167.49 | 60 | 164.63 | 163.50 | 1 | 31,774 | 0.00% |
|
2023/11/22 | 72 | 170.17 | 70 | 170.49 | 170.50 | 2 | 31,908 | 0.01% |
|
2023/11/21 | 63 | 165.72 | 67 | 166.56 | 168.50 | -4 | 31,430 | -0.01% |
|
2023/11/20 | 61 | 162.75 | 62 | 163.66 | 166.00 | -1 | 31,221 | 0.00% |
|
2023/11/17 | 87 | 163.45 | 86 | 164.65 | 164.00 | 1 | 30,986 | 0.00% |
|
2023/11/16 | 35 | 156.80 | 41.1 | 157.78 | 160.00 | -6.1 | 29,688 | -0.02% |
|
2023/11/15 | 62 | 153.31 | 84 | 154.98 | 158.50 | -22 | 29,107 | -0.08% |
|
2023/11/14 | 31 | 146.24 | 53 | 146.83 | 149.50 | -22 | 28,172 | -0.08% |
|
2023/11/13 | 5 | 138.50 | 4 | 138.50 | 138.50 | 1 | 27,196 | 0.00% |
|
2023/11/10 | 80 | 128.86 | 68 | 127.50 | 126.00 | 12 | 27,211 | 0.04% |
|
2023/11/09 | 63 | 128.41 | 60 | 129.08 | 129.00 | 3 | 27,142 | 0.01% |
|
2023/11/08 | 82 | 130.27 | 70 | 130.24 | 129.00 | 12 | 27,019 | 0.04% |
|
2023/11/07 | 64 | 132.67 | 62 | 133.52 | 133.50 | 2 | 26,701 | 0.01% |
|
2023/11/06 | 150 | 139.59 | 316 | 140.48 | 135.00 | -166 | 26,450 | -0.63% |
大買/大賣/鉅額交易
|
2023/11/03 | 72 | 139.76 | 101.3 | 141.75 | 145.00 | -29.3 | 25,118 | -0.12% |
大賣/
|
2023/11/02 | 18 | 127.08 | 17 | 128.03 | 132.00 | 1 | 24,186 | 0.00% |
|
2023/11/01 | 6 | 121.50 | 5 | 121.20 | 120.00 | 1 | 23,920 | 0.00% |
|
2023/10/31 | 59 | 120.22 | 64 | 119.56 | 119.00 | -5 | 23,942 | -0.02% |
|
2023/10/30 | 40 | 124.65 | 46 | 123.54 | 123.00 | -6 | 23,924 | -0.03% |
|
2023/10/27 | 75 | 119.33 | 69 | 118.64 | 117.00 | 6 | 23,866 | 0.03% |
|
2023/10/26 | 3 | 120.33 | 5 | 119.90 | 119.00 | -2 | 23,523 | -0.01% |
|
2023/10/25 | 63 | 123.55 | 69 | 124.42 | 124.00 | -6 | 23,188 | -0.03% |
|
2023/10/24 | 3 | 113.33 | 3 | 113.67 | 117.50 | 0 | 22,575 | 0.00% |
|
2023/10/23 | 20 | 115.78 | 24 | 115.96 | 114.50 | -4 | 22,310 | -0.02% |
|
2023/10/20 | 42 | 116.00 | 40 | 116.44 | 116.50 | 2 | 22,156 | 0.01% |
|
2023/10/19 | 59 | 122.22 | 57 | 122.25 | 122.50 | 2 | 21,788 | 0.01% |
|
2023/10/18 | 36 | 132.32 | 22.3 | 136.82 | 121.50 | 13.7 | 21,471 | 0.06% |
|
2023/10/17 | 3 | 128.50 | 5 | 130.21 | 134.50 | -2 | 19,814 | -0.01% |
|
2023/10/16 | 8.3 | 121.46 | 12 | 123.21 | 122.50 | -3.7 | 19,488 | -0.02% |
|
2023/10/13 | 28 | 120.39 | 37 | 120.01 | 122.00 | -9 | 19,195 | -0.05% |
|
2023/10/12 | 3 | 111.17 | 3 | 116.84 | 118.50 | 0 | 19,873 | 0.00% |
|
2023/10/11 | 23 | 110.65 | 15 | 109.17 | 108.00 | 8 | 20,327 | 0.04% |
|
2023/10/06 | 2 | 116.75 | 1 | 118.50 | 116.00 | 1 | 20,959 | 0.00% |
|
2023/10/05 | 13 | 118.27 | 11 | 119.91 | 117.00 | 2 | 21,594 | 0.01% |
|
2023/10/04 | 7 | 118.50 | 5 | 118.10 | 118.50 | 2 | 22,450 | 0.01% |
|
2023/10/03 | 75 | 120.77 | 56 | 124.98 | 118.00 | 19 | 22,460 | 0.08% |
|
2023/10/02 | 6 | 123.58 | 8 | 124.50 | 123.00 | -2 | 22,027 | -0.01% |
|
2023/09/28 | 5 | 119.60 | 5 | 119.20 | 118.50 | 0 | 22,128 | 0.00% |
|
2023/09/27 | 0 | 0.00 | 1 | 121.50 | 121.50 | -1 | 21,906 | 0.00% |
|
2023/09/26 | 32 | 120.02 | 35 | 118.50 | 117.00 | -3 | 21,747 | -0.01% |
|
2023/09/25 | 16 | 122.31 | 15 | 123.13 | 122.00 | 1 | 21,526 | 0.00% |
|
2023/09/22 | 34 | 119.87 | 34 | 118.46 | 120.00 | 0 | 21,249 | 0.00% |
|
2023/09/21 | 3 | 115.00 | 3 | 116.00 | 119.00 | 0 | 21,117 | 0.00% |
|
2023/09/20 | 43 | 114.98 | 41 | 116.63 | 115.50 | 2 | 20,877 | 0.01% |
|
2023/09/19 | 14 | 120.46 | 11 | 120.77 | 118.00 | 3 | 20,651 | 0.01% |
|
2023/09/18 | 34 | 121.27 | 43 | 122.00 | 122.50 | -9 | 20,183 | -0.04% |
|
2023/09/15 | 8 | 118.06 | 46 | 120.72 | 120.00 | -38 | 19,566 | -0.19% |
|
2023/09/14 | 30 | 109.50 | 35 | 105.66 | 111.00 | -5 | 18,784 | -0.03% |
|
2023/09/13 | 5 | 100.80 | 2 | 101.50 | 101.00 | 3 | 18,675 | 0.02% |
|
2023/09/12 | 16 | 105.69 | 13 | 105.62 | 103.00 | 3 | 18,860 | 0.02% |
|
2023/09/11 | 13 | 107.77 | 3 | 108.00 | 105.50 | 10 | 18,751 | 0.05% |
|
2023/09/08 | 4 | 114.50 | 8 | 116.19 | 116.50 | -4 | 18,518 | -0.02% |
|
2023/09/07 | 27 | 115.96 | 2.1 | 116.02 | 115.00 | 24.9 | 18,412 | 0.14% |
|
2023/09/06 | 2 | 115.00 | 26 | 116.50 | 116.50 | -24 | 18,611 | -0.13% |
|
2023/09/05 | 26 | 114.50 | 4 | 114.75 | 118.00 | 22 | 18,805 | 0.12% |
|
2023/09/04 | 2 | 113.50 | 3 | 115.83 | 116.00 | -1 | 18,827 | -0.01% |
|
2023/09/01 | 5 | 114.00 | 4 | 113.88 | 112.50 | 1 | 18,965 | 0.01% |
|
2023/08/31 | 31 | 115.56 | 28 | 115.59 | 115.00 | 3 | 19,335 | 0.02% |
|
2023/08/30 | 2 | 111.00 | 30 | 114.40 | 114.50 | -28 | 19,752 | -0.14% |
|
2023/08/29 | 4 | 108.38 | 8 | 108.38 | 109.00 | -4 | 19,823 | -0.02% |
|
2023/08/28 | 43 | 112.81 | 0 | 0.00 | 108.50 | 43 | 19,677 | 0.22% |
|
2023/08/25 | 18 | 117.69 | 29.2 | 119.58 | 120.50 | -11.2 | 18,965 | -0.06% |
|
2023/08/24 | 6 | 116.67 | 2 | 115.50 | 113.50 | 4 | 18,625 | 0.02% |
|
2023/08/23 | 1 | 115.50 | 1 | 116.00 | 115.00 | 0 | 18,734 | 0.00% |
|
2023/08/22 | 3.2 | 111.94 | 4 | 110.63 | 110.00 | -0.8 | 18,597 | 0.00% |
|
2023/08/21 | 5 | 108.50 | 7 | 109.79 | 108.50 | -2 | 18,705 | -0.01% |
|
2023/08/18 | 5 | 110.10 | 1.3 | 108.69 | 108.00 | 3.7 | 18,625 | 0.02% |
|
2023/08/17 | 29 | 114.84 | 14 | 116.68 | 116.00 | 15 | 18,354 | 0.08% |
|
2023/08/16 | 0.1 | 112.00 | 15 | 113.03 | 113.50 | -14.9 | 18,081 | -0.08% |
|
2023/08/15 | 4 | 112.13 | 11 | 112.00 | 110.00 | -7 | 17,939 | -0.04% |
|
2023/08/14 | 9 | 108.83 | 2 | 109.25 | 109.00 | 7 | 17,783 | 0.04% |
|
2023/08/11 | 18.3 | 107.14 | 12 | 110.00 | 110.00 | 6.3 | 17,660 | 0.04% |
|
2023/08/10 | 3 | 108.00 | 4 | 108.75 | 109.50 | -1 | 17,245 | -0.01% |
|
2023/08/09 | 5 | 111.10 | 9 | 111.61 | 109.50 | -4 | 16,904 | -0.02% |
|
2023/08/08 | 8 | 108.75 | 3 | 110.83 | 105.50 | 5 | 16,460 | 0.03% |
|
2023/08/07 | 3 | 115.33 | 21 | 114.29 | 117.00 | -18 | 16,266 | -0.11% |
|
2023/08/04 | 63 | 110.23 | 39 | 112.54 | 109.50 | 24 | 15,730 | 0.15% |
|
2023/08/02 | 12 | 115.17 | 10 | 117.05 | 113.50 | 2 | 15,495 | 0.01% |
|
2023/08/01 | 30 | 126.17 | 33 | 122.83 | 121.50 | -3 | 15,096 | -0.02% |
|
2023/07/31 | 13 | 137.96 | 4 | 147.13 | 133.00 | 9 | 14,649 | 0.06% |
|
2023/07/28 | 9 | 140.56 | 7 | 143.00 | 147.50 | 2 | 14,586 | 0.01% |
|
2023/07/27 | 0 | 0.00 | 5 | 144.00 | 144.00 | -5 | 14,565 | -0.03% |
|
2023/07/26 | 1 | 150.50 | 0 | 0.00 | 151.50 | 1 | 14,531 | 0.01% |
|
2023/07/25 | 0 | 141.50 | 1 | 141.50 | 142.50 | -1 | 14,521 | -0.01% |
|
2023/07/24 | 1 | 152.00 | 0 | 0.00 | 151.00 | 1 | 14,518 | 0.01% |
|
2023/07/21 | 5 | 139.00 | 3 | 146.33 | 148.50 | 2 | 14,490 | 0.01% |
|
2023/07/20 | 0 | 0.00 | 1 | 135.00 | 135.00 | -1 | 14,460 | -0.01% |
|
2023/07/19 | 0 | 0.00 | 1 | 122.50 | 127.50 | -1 | 14,434 | -0.01% |
|
2023/07/18 | 38 | 122.39 | 25 | 122.98 | 125.00 | 13 | 14,485 | 0.09% |
|
2023/07/17 | 35 | 128.21 | 28 | 132.32 | 130.00 | 7 | 14,425 | 0.05% |
|
2023/07/14 | 49 | 124.72 | 36 | 126.68 | 127.00 | 13 | 13,341 | 0.10% |
|
2023/07/13 | 5 | 112.50 | 11 | 114.14 | 115.50 | -6 | 12,613 | -0.05% |
|
2023/07/12 | 10 | 102.18 | 15 | 102.01 | 105.00 | -5 | 11,715 | -0.04% |
|
2023/07/11 | 15 | 91.60 | 24 | 94.14 | 95.50 | -9 | 11,020 | -0.08% |
|
2023/07/10 | 16 | 86.26 | 10 | 85.36 | 86.90 | 6 | 10,104 | 0.06% |
|
2023/07/07 | 28 | 83.77 | 1 | 83.10 | 84.20 | 27 | 9,931 | 0.27% |
|
2023/07/06 | 9 | 83.70 | 8 | 84.14 | 83.80 | 1 | 9,928 | 0.01% |
|
2023/07/05 | 0 | 0.00 | 1 | 81.20 | 81.00 | -1 | 9,556 | -0.01% |
|
2023/07/04 | 5 | 82.00 | 1 | 82.40 | 81.60 | 4 | 9,601 | 0.04% |
|
2023/07/03 | 9 | 81.99 | 1 | 83.20 | 81.60 | 8 | 9,611 | 0.08% |
|
2023/06/30 | 4 | 81.00 | 0 | 0.00 | 81.00 | 4 | 9,650 | 0.04% |
|
2023/06/29 | 5 | 80.30 | 8 | 80.10 | 80.10 | -3 | 9,705 | -0.03% |
|
2023/06/28 | 8 | 79.60 | 1 | 76.80 | 80.00 | 7 | 9,781 | 0.07% |
|
2023/06/27 | 7 | 78.36 | 3 | 76.70 | 76.70 | 4 | 10,125 | 0.04% |
|
2023/06/21 | 0 | 0.00 | 5 | 80.18 | 79.80 | -5 | 10,768 | -0.05% |
|
2023/06/20 | 3 | 82.07 | 3 | 81.00 | 80.50 | 0 | 10,821 | 0.00% |
|
2023/06/19 | 8 | 83.11 | 2 | 81.80 | 81.60 | 6 | 11,007 | 0.05% |
|
2023/06/16 | 35 | 82.03 | 5 | 85.00 | 84.60 | 30 | 11,359 | 0.26% |
|
2023/06/14 | 1 | 82.50 | 0 | 0.00 | 82.00 | 1 | 11,769 | 0.01% |
|
2023/06/13 | 3 | 85.20 | 5 | 84.62 | 84.20 | -2 | 12,105 | -0.02% |
|
2023/06/12 | 31 | 84.55 | 1 | 83.30 | 83.90 | 30 | 12,564 | 0.24% |
|
2023/06/09 | 1 | 86.50 | 4 | 87.15 | 87.90 | -3 | 12,720 | -0.02% |
|
2023/06/08 | 8 | 85.31 | 3 | 86.37 | 84.80 | 5 | 13,013 | 0.04% |
|
2023/06/07 | 3 | 88.30 | 3 | 88.30 | 87.90 | 0 | 13,809 | 0.00% |
|
2023/06/06 | 10 | 87.17 | 9 | 86.11 | 87.50 | 1 | 14,003 | 0.01% |
|
2023/06/05 | 6 | 88.05 | 9 | 88.32 | 88.20 | -3 | 13,742 | -0.02% |
|
2023/06/02 | 5 | 85.98 | 7 | 85.87 | 84.30 | -2 | 13,298 | -0.02% |
|
2023/06/01 | 6 | 81.38 | 2 | 82.00 | 83.10 | 4 | 13,393 | 0.03% |
|
2023/05/31 | 1 | 81.20 | 1 | 81.70 | 80.80 | 0 | 13,848 | 0.00% |
|
2023/05/30 | 4 | 81.02 | 5 | 81.08 | 80.60 | -1 | 14,101 | -0.01% |
|
2023/05/29 | 7 | 80.07 | 12 | 80.81 | 83.10 | -5 | 14,588 | -0.03% |
|
2023/05/26 | 1 | 77.60 | 0 | 0.00 | 76.00 | 1 | 15,577 | 0.01% |
|
2023/05/25 | 11 | 78.05 | 11 | 77.30 | 77.30 | 0 | 16,162 | 0.00% |
|
2023/05/24 | 1 | 76.00 | 0 | 0.00 | 76.50 | 1 | 16,271 | 0.01% |
|
2023/05/23 | 0 | 0.00 | 1 | 76.60 | 77.10 | -1 | 17,055 | -0.01% |
|
2023/05/18 | 4 | 77.05 | 4 | 76.85 | 76.20 | 0 | 17,170 | 0.00% |
|
2023/05/17 | 1 | 75.80 | 20 | 75.98 | 76.00 | -19 | 17,186 | -0.11% |
|
2023/05/16 | 26 | 75.48 | 0 | 0.00 | 75.60 | 26 | 17,215 | 0.15% |
|
2023/05/15 | 0 | 0.00 | 1 | 73.20 | 73.20 | -1 | 17,302 | -0.01% |
|
2023/05/11 | 2 | 74.50 | 3 | 74.13 | 71.70 | -1 | 17,946 | -0.01% |
|
2023/05/08 | 1 | 75.20 | 0 | 0.00 | 74.80 | 1 | 18,028 | 0.01% |
|
2023/05/05 | 1 | 74.80 | 0 | 0.00 | 74.80 | 1 | 18,545 | 0.01% |
|
2023/05/02 | 1 | 75.20 | 2 | 74.50 | 75.40 | -1 | 19,298 | -0.01% |
|
2023/04/28 | 1 | 74.10 | 0 | 0.00 | 74.00 | 1 | 19,342 | 0.01% |
|
2023/04/27 | 1 | 73.60 | 1 | 73.90 | 73.60 | 0 | 19,299 | 0.00% |
|
2023/04/26 | 1 | 73.00 | 0 | 0.00 | 73.00 | 1 | 19,270 | 0.01% |
|
2023/04/25 | 7 | 73.70 | 13 | 73.51 | 73.50 | -6 | 19,280 | -0.03% |
|
2023/04/21 | 5 | 76.62 | 3 | 77.10 | 76.70 | 2 | 19,280 | 0.01% |
|
2023/04/20 | 0 | 0.00 | 4 | 78.55 | 77.80 | -4 | 19,231 | -0.02% |
|
2023/04/19 | 0 | 0.00 | 4 | 79.40 | 79.40 | -4 | 19,261 | -0.02% |
|
2023/04/18 | 5 | 80.84 | 4 | 82.65 | 80.50 | 1 | 19,227 | 0.01% |
|
2023/04/17 | 0 | 0.00 | 5 | 82.50 | 82.10 | -5 | 19,301 | -0.03% |
|
2023/04/13 | 3 | 83.07 | 0 | 0.00 | 82.20 | 3 | 19,515 | 0.02% |
|
2023/04/12 | 0 | 0.00 | 2 | 85.90 | 85.50 | -2 | 19,547 | -0.01% |
|
2023/04/11 | 0 | 0.00 | 2 | 85.81 | 85.60 | -2 | 19,588 | -0.01% |
|
2023/04/10 | 3 | 86.80 | 6.1 | 86.46 | 87.40 | -3.1 | 19,543 | -0.02% |
|
2023/04/06 | 0 | 0.00 | 1 | 85.00 | 85.50 | -1 | 19,545 | -0.01% |
|
2023/03/31 | 2 | 85.30 | 2 | 85.00 | 86.00 | 0 | 19,512 | 0.00% |
|
2023/03/29 | 2 | 83.75 | 2 | 82.40 | 83.30 | 0 | 19,515 | 0.00% |
|
2023/03/28 | 7 | 85.98 | 13 | 85.89 | 84.10 | -6 | 19,537 | -0.03% |
|
2023/03/27 | 3 | 90.73 | 3 | 89.90 | 89.70 | 0 | 19,220 | 0.00% |
|
2023/03/24 | 20 | 91.23 | 26 | 91.11 | 89.60 | -6 | 19,247 | -0.03% |
|
2023/03/22 | 1 | 89.80 | 0 | 0.00 | 89.50 | 1 | 18,928 | 0.01% |
|
2023/03/21 | 17 | 90.88 | 22 | 91.86 | 89.10 | -5 | 19,292 | -0.03% |
|
2023/03/20 | 13 | 91.05 | 6 | 90.85 | 91.80 | 7 | 19,422 | 0.04% |
|
2023/03/17 | 13 | 90.12 | 27 | 90.11 | 89.80 | -14 | 19,692 | -0.07% |
|
2023/03/16 | 31 | 88.56 | 7 | 87.44 | 88.60 | 24 | 19,658 | 0.12% |
|
2023/03/15 | 10 | 91.32 | 38 | 90.60 | 89.60 | -28 | 19,380 | -0.14% |
|
2023/03/14 | 4 | 89.05 | 1 | 89.60 | 88.00 | 3 | 19,026 | 0.02% |
|
2023/03/13 | 36 | 94.00 | 16 | 90.59 | 92.90 | 20 | 18,928 | 0.11% |
|
2023/03/10 | 11 | 95.57 | 6 | 93.97 | 94.80 | 5 | 18,556 | 0.03% |
|
2023/03/09 | 4 | 92.08 | 17 | 92.90 | 96.00 | -13 | 18,325 | -0.07% |
|
2023/03/08 | 18 | 87.59 | 13 | 88.17 | 87.30 | 5 | 18,601 | 0.03% |
|
2023/03/07 | 7 | 88.56 | 3 | 87.90 | 87.60 | 4 | 18,539 | 0.02% |
|
2023/03/06 | 18 | 88.57 | 21 | 89.15 | 89.50 | -3 | 18,424 | -0.02% |
|
2023/03/03 | 14 | 87.69 | 8 | 87.69 | 85.00 | 6 | 18,250 | 0.03% |
|
2023/03/02 | 8 | 88.23 | 3 | 89.80 | 87.90 | 5 | 17,890 | 0.03% |
|
2023/03/01 | 10 | 89.87 | 9 | 89.38 | 89.70 | 1 | 17,649 | 0.01% |
|
2023/02/24 | 23.1 | 88.11 | 51 | 88.63 | 90.80 | -27.9 | 17,103 | -0.16% |
|
2023/02/23 | 2 | 82.80 | 44 | 82.38 | 83.80 | -42 | 15,978 | -0.26% |
|
2023/02/22 | 50 | 76.57 | 44 | 77.75 | 76.20 | 6 | 15,663 | 0.04% |
|
2023/02/21 | 35 | 78.60 | 51.1 | 79.98 | 80.30 | -16.1 | 15,878 | -0.10% |
|
2023/02/20 | 1 | 75.60 | 5 | 75.60 | 75.50 | -4 | 15,458 | -0.03% |
|
2023/02/17 | 0 | 0.00 | 1 | 73.80 | 73.90 | -1 | 15,640 | -0.01% |
|
2023/02/16 | 4 | 73.63 | 2 | 73.90 | 74.20 | 2 | 15,811 | 0.01% |
|
2023/02/15 | 1 | 72.60 | 0 | 0.00 | 72.60 | 1 | 16,237 | 0.01% |
|
2023/02/13 | 3 | 74.93 | 6 | 74.28 | 74.60 | -3 | 17,127 | -0.02% |
|
2023/02/10 | 6 | 74.02 | 4 | 73.20 | 73.40 | 2 | 17,636 | 0.01% |
|
2023/02/09 | 34 | 76.16 | 20 | 76.51 | 75.30 | 14 | 18,042 | 0.08% |
|
2023/02/08 | 5 | 74.78 | 1 | 74.30 | 74.50 | 4 | 18,685 | 0.02% |
|
2023/02/07 | 1 | 71.70 | 0 | 0.00 | 72.20 | 1 | 19,168 | 0.01% |
|
2023/02/06 | 5 | 72.42 | 3 | 72.47 | 72.60 | 2 | 19,424 | 0.01% |
|
2023/02/03 | 13 | 74.42 | 3 | 73.37 | 72.20 | 10 | 19,497 | 0.05% |
|
2023/02/02 | 18 | 76.49 | 25.1 | 76.56 | 77.00 | -7.1 | 19,396 | -0.04% |
|
2023/02/01 | 0.1 | 70.00 | 0 | 0.00 | 70.20 | 0.1 | 19,012 | 0.00% |
|
2023/01/30 | 0 | 0.00 | 2 | 68.25 | 68.40 | -2 | 19,549 | -0.01% |
|
2023/01/13 | 3 | 67.23 | 0 | 0.00 | 67.00 | 3 | 20,236 | 0.01% |
|
2023/01/10 | 0 | 0.00 | 1 | 70.80 | 70.30 | -1 | 21,199 | 0.00% |
|
2023/01/09 | 1 | 71.10 | 1 | 70.80 | 70.70 | 0 | 21,555 | 0.00% |
|
2023/01/06 | 0 | 0.00 | 2 | 69.45 | 69.70 | -2 | 22,169 | -0.01% |
|
2023/01/05 | 3 | 70.50 | 6 | 70.13 | 68.80 | -3 | 22,827 | -0.01% |
|
2023/01/04 | 11 | 70.05 | 9 | 69.42 | 69.30 | 2 | 23,375 | 0.01% |
|
2022/12/30 | 1 | 69.60 | 1 | 68.10 | 67.30 | 0 | 23,873 | 0.00% |
|
2022/12/29 | 2 | 67.60 | 0 | 0.00 | 67.40 | 2 | 24,176 | 0.01% |
|
2022/12/28 | 6 | 68.42 | 0 | 0.00 | 67.90 | 6 | 25,018 | 0.02% |
|
2022/12/27 | 0 | 0.00 | 2 | 71.30 | 70.90 | -2 | 25,275 | -0.01% |
|
2022/12/26 | 2 | 69.75 | 0 | 0.00 | 70.00 | 2 | 25,716 | 0.01% |
|
2022/12/23 | 2 | 68.95 | 1 | 69.50 | 69.30 | 1 | 26,211 | 0.00% |
|
2022/12/22 | 1 | 69.40 | 5 | 69.30 | 69.40 | -4 | 26,626 | -0.02% |
|
2022/12/21 | 1 | 70.50 | 0 | 0.00 | 69.60 | 1 | 27,218 | 0.00% |
|
2022/12/20 | 1 | 72.80 | 8 | 71.74 | 69.80 | -7 | 27,653 | -0.03% |
|
2022/12/19 | 4 | 71.70 | 8 | 72.06 | 71.20 | -4 | 27,981 | -0.01% |
|
2022/12/16 | 3 | 73.47 | 1 | 74.40 | 73.10 | 2 | 28,384 | 0.01% |
|
2022/12/15 | 1 | 74.90 | 1 | 74.30 | 73.80 | 0 | 28,853 | 0.00% |
|
2022/12/14 | 10 | 74.75 | 35 | 74.91 | 74.50 | -25 | 28,913 | -0.09% |
|
2022/12/13 | 39 | 76.81 | 8 | 76.21 | 75.00 | 31 | 28,958 | 0.11% |
|
2022/12/12 | 13 | 75.27 | 3 | 75.70 | 73.60 | 10 | 28,681 | 0.03% |
|
2022/12/09 | 12 | 76.24 | 23 | 75.95 | 76.80 | -11 | 28,540 | -0.04% |
|
2022/12/08 | 30 | 73.19 | 3 | 74.20 | 74.70 | 27 | 28,608 | 0.09% |
|
2022/12/07 | 5 | 70.68 | 15 | 70.33 | 70.20 | -10 | 29,142 | -0.03% |
|
2022/12/06 | 3 | 73.67 | 2 | 71.60 | 71.70 | 1 | 30,033 | 0.00% |
|
2022/12/05 | 25 | 74.68 | 4 | 74.23 | 73.60 | 21 | 30,158 | 0.07% |
|
2022/12/02 | 5 | 75.10 | 6 | 74.65 | 75.00 | -1 | 29,998 | 0.00% |
|
2022/12/01 | 75 | 76.57 | 27 | 76.55 | 74.40 | 48 | 30,046 | 0.16% |
|
2022/11/30 | 28 | 73.59 | 40 | 72.03 | 74.00 | -12 | 29,730 | -0.04% |
|
2022/11/29 | 3 | 67.80 | 7 | 67.29 | 68.30 | -4 | 29,546 | -0.01% |
|
2022/11/28 | 5 | 68.74 | 0 | 0.00 | 68.20 | 5 | 30,800 | 0.02% |
|
2022/11/25 | 16 | 70.44 | 11 | 71.48 | 68.60 | 5 | 32,655 | 0.02% |
|
2022/11/24 | 14 | 71.23 | 12 | 71.75 | 71.90 | 2 | 33,411 | 0.01% |
|
2022/11/22 | 4 | 71.08 | 4 | 71.23 | 70.80 | 0 | 34,410 | 0.00% |
|
2022/11/21 | 2 | 73.45 | 4 | 72.33 | 70.80 | -2 | 34,985 | -0.01% |
|
2022/11/18 | 2 | 71.90 | 10 | 72.89 | 72.40 | -8 | 34,973 | -0.02% |
|
2022/11/17 | 10 | 73.37 | 64 | 74.48 | 74.30 | -54 | 34,894 | -0.15% |
|
2022/11/16 | 3 | 71.47 | 4 | 71.35 | 71.50 | -1 | 34,705 | 0.00% |
|
2022/11/15 | 4 | 68.70 | 5 | 68.86 | 70.30 | -1 | 34,609 | 0.00% |
|
2022/11/14 | 3 | 68.00 | 1 | 68.30 | 68.50 | 2 | 34,814 | 0.01% |
|
2022/11/11 | 9 | 68.81 | 6 | 67.40 | 67.40 | 3 | 34,912 | 0.01% |
|
2022/11/10 | 3 | 69.67 | 7 | 69.44 | 68.90 | -4 | 34,807 | -0.01% |
|
2022/11/09 | 21 | 71.42 | 19 | 70.34 | 69.70 | 2 | 34,981 | 0.01% |
|
2022/11/08 | 23 | 72.77 | 12 | 72.34 | 70.90 | 11 | 34,871 | 0.03% |
|
2022/11/07 | 26 | 71.44 | 28 | 71.56 | 70.10 | -2 | 34,274 | -0.01% |
|
2022/11/04 | 63 | 71.36 | 15 | 70.41 | 70.30 | 48 | 33,789 | 0.14% |
|
2022/11/03 | 7 | 66.16 | 10 | 67.77 | 70.60 | -3 | 32,646 | -0.01% |
|
2022/11/02 | 4 | 64.08 | 2 | 64.85 | 64.20 | 2 | 32,059 | 0.01% |
|
2022/10/31 | 10 | 63.03 | 13 | 64.39 | 64.10 | -3 | 31,629 | -0.01% |
|
2022/10/28 | 1 | 61.60 | 2 | 60.45 | 60.20 | -1 | 31,345 | 0.00% |
|
2022/10/27 | 3 | 62.40 | 12 | 62.06 | 62.90 | -9 | 31,169 | -0.03% |
|
2022/10/26 | 1 | 61.00 | 1 | 59.70 | 59.70 | 0 | 30,884 | 0.00% |
|
2022/10/25 | 9 | 62.83 | 9 | 62.13 | 60.90 | 0 | 30,630 | 0.00% |
|
2022/10/24 | 6 | 63.72 | 5 | 63.88 | 62.60 | 1 | 30,509 | 0.00% |
|
2022/10/21 | 1 | 62.30 | 31 | 61.78 | 61.70 | -30 | 30,355 | -0.10% |
|
2022/10/20 | 4 | 63.58 | 1 | 64.60 | 64.60 | 3 | 30,864 | 0.01% |
|
2022/10/19 | 14 | 64.56 | 1 | 66.50 | 64.00 | 13 | 32,142 | 0.04% |
|
2022/10/18 | 0 | 0.00 | 1 | 65.00 | 65.00 | -1 | 33,150 | 0.00% |
|
2022/10/17 | 4 | 62.98 | 3 | 63.10 | 66.00 | 1 | 33,887 | 0.00% |
|
2022/10/14 | 9 | 63.83 | 13 | 64.99 | 64.00 | -4 | 34,011 | -0.01% |
|
2022/10/13 | 6 | 64.42 | 7 | 63.13 | 60.00 | -1 | 33,615 | 0.00% |
|
2022/10/12 | 14 | 65.06 | 10 | 65.97 | 64.70 | 4 | 33,001 | 0.01% |
|
2022/10/11 | 10 | 71.86 | 0 | 0.00 | 71.80 | 10 | 32,494 | 0.03% |
|
2022/10/07 | 2 | 78.55 | 8 | 79.40 | 79.70 | -6 | 32,278 | -0.02% |
|
2022/10/06 | 6 | 78.45 | 4 | 78.18 | 78.50 | 2 | 31,956 | 0.01% |
|
2022/10/05 | 9 | 79.73 | 15 | 81.42 | 78.70 | -6 | 31,799 | -0.02% |
|
2022/10/04 | 9 | 77.19 | 5 | 77.76 | 77.60 | 4 | 31,121 | 0.01% |
|
2022/10/03 | 16 | 76.73 | 15 | 75.83 | 75.30 | 1 | 30,944 | 0.00% |
|
2022/09/30 | 17 | 74.89 | 18 | 75.20 | 79.00 | -1 | 30,855 | 0.00% |
|
2022/09/29 | 15 | 76.82 | 15 | 75.44 | 76.10 | 0 | 31,036 | 0.00% |
|
2022/09/28 | 30 | 76.54 | 18 | 75.71 | 74.40 | 12 | 31,298 | 0.04% |
|
2022/09/27 | 9 | 80.44 | 18 | 79.64 | 82.20 | -9 | 31,239 | -0.03% |
|
2022/09/26 | 52 | 83.41 | 35 | 85.30 | 79.80 | 17 | 30,961 | 0.05% |
|
2022/09/23 | 16 | 88.23 | 16 | 87.43 | 88.60 | 0 | 30,712 | 0.00% |
|
2022/09/22 | 6 | 90.37 | 12 | 90.83 | 91.40 | -6 | 30,353 | -0.02% |
|
2022/09/21 | 2 | 87.90 | 4 | 88.13 | 88.50 | -2 | 29,891 | -0.01% |
|
2022/09/20 | 21 | 88.35 | 20 | 88.06 | 88.30 | 1 | 30,285 | 0.00% |
|
2022/09/19 | 7 | 87.53 | 1 | 86.50 | 86.50 | 6 | 30,186 | 0.02% |
|
2022/09/16 | 5 | 88.06 | 6 | 89.28 | 88.70 | -1 | 29,989 | 0.00% |
|
2022/09/15 | 52 | 92.15 | 9 | 90.84 | 88.50 | 43 | 29,667 | 0.14% |
|
2022/09/14 | 35 | 90.99 | 50 | 91.14 | 92.40 | -15 | 29,378 | -0.05% |
|
2022/09/13 | 26 | 88.90 | 19.1 | 89.09 | 89.00 | 6.9 | 28,505 | 0.02% |
|
2022/09/12 | 8 | 85.45 | 17 | 86.48 | 87.40 | -9 | 27,457 | -0.03% |
|
2022/09/08 | 2 | 79.35 | 2 | 79.50 | 79.50 | 0 | 27,151 | 0.00% |
|
2022/09/07 | 4 | 80.00 | 3.1 | 79.60 | 78.50 | 1 | 26,915 | 0.00% |
|
2022/09/06 | 10.1 | 81.07 | 10 | 81.50 | 80.40 | 0.1 | 26,530 | 0.00% |
|
2022/09/05 | 14 | 85.11 | 4 | 85.63 | 83.10 | 10 | 25,997 | 0.04% |
|
2022/09/02 | 71 | 90.02 | 80 | 89.34 | 86.50 | -9 | 25,440 | -0.04% |
|
2022/09/01 | 184.1 | 88.60 | 167 | 87.64 | 88.60 | 17.1 | 23,993 | 0.07% |
大買/大賣/
|
2022/08/31 | 29 | 84.65 | 61.2 | 88.51 | 90.50 | -32.2 | 22,015 | -0.15% |
|
2022/08/30 | 17.1 | 81.99 | 18 | 82.91 | 82.30 | -0.9 | 20,950 | 0.00% |
|
2022/08/29 | 9 | 78.93 | 8 | 79.80 | 80.00 | 1 | 20,170 | 0.00% |
|
2022/08/26 | 27 | 79.63 | 37 | 81.98 | 83.30 | -10 | 19,583 | -0.05% |
|
2022/08/25 | 2 | 73.30 | 6 | 73.67 | 75.80 | -4 | 18,831 | -0.02% |
|
2022/08/24 | 12 | 73.63 | 34 | 73.24 | 72.80 | -22 | 18,556 | -0.12% |
|
2022/08/23 | 4 | 72.73 | 1 | 73.00 | 71.70 | 3 | 18,269 | 0.02% |
|
2022/08/22 | 1 | 77.50 | 1.1 | 77.86 | 74.30 | -0.1 | 17,888 | 0.00% |
|
2022/08/19 | 19 | 81.04 | 10 | 81.17 | 79.60 | 9 | 17,592 | 0.05% |
|
2022/08/18 | 1 | 77.30 | 0 | 0.00 | 77.30 | 1 | 17,053 | 0.01% |
|
2022/08/17 | 12 | 78.12 | 37 | 77.30 | 78.50 | -25 | 16,700 | -0.15% |
|
2022/08/16 | 19.1 | 81.76 | 7.1 | 81.56 | 77.80 | 12 | 16,306 | 0.07% |
|
2022/08/15 | 9 | 78.69 | 14 | 77.91 | 83.90 | -5 | 15,725 | -0.03% |
|
2022/08/11 | 0 | 0.00 | 2 | 81.10 | 81.10 | -2 | 15,002 | -0.01% |
|
2022/08/10 | 1 | 79.30 | 1 | 79.50 | 80.80 | 0 | 14,949 | 0.00% |
|
2022/08/09 | 0 | 0.00 | 10 | 76.52 | 76.70 | -10 | 14,871 | -0.07% |
|
2022/08/08 | 0 | 0.00 | 2 | 72.50 | 75.00 | -2 | 14,806 | -0.01% |
|
2022/08/05 | 0 | 0.00 | 1 | 73.00 | 73.00 | -1 | 14,739 | -0.01% |
|
2022/08/04 | 5 | 70.36 | 0 | 0.00 | 70.00 | 5 | 14,690 | 0.03% |
|
2022/08/03 | 2 | 75.70 | 0 | 0.00 | 73.00 | 2 | 14,550 | 0.01% |
|
2022/08/02 | 0 | 74.90 | 1 | 75.40 | 75.40 | -1 | 14,465 | -0.01% |
|
2022/08/01 | 0 | 0.00 | 20 | 75.20 | 74.80 | -20 | 14,408 | -0.14% |
|
2022/07/29 | 0 | 0.00 | 7 | 74.60 | 73.00 | -7 | 14,329 | -0.05% |
|
2022/07/28 | 5 | 73.00 | 1 | 73.60 | 71.00 | 4 | 14,173 | 0.03% |
|
2022/07/27 | 153 | 71.46 | 155 | 71.57 | 73.00 | -2 | 14,073 | -0.01% |
大買/大賣/
|
2022/07/26 | 46 | 72.91 | 28 | 72.34 | 73.30 | 18 | 13,268 | 0.14% |
|
2022/07/25 | 175 | 69.04 | 158 | 70.67 | 72.80 | 17 | 11,679 | 0.15% |
大買/大賣/
|
2022/07/22 | 115 | 64.47 | 46 | 65.75 | 66.20 | 69 | 10,286 | 0.67% |
大買/
|
2022/07/21 | 13 | 56.62 | 96 | 59.98 | 60.30 | -83 | 9,123 | -0.91% |
|
2022/07/20 | 9 | 54.82 | 16 | 54.98 | 54.90 | -7 | 8,565 | -0.08% |
|
2022/07/19 | 12 | 51.65 | 9 | 50.80 | 50.90 | 3 | 8,248 | 0.04% |
|
2022/07/18 | 17 | 53.47 | 7 | 53.39 | 52.50 | 10 | 8,159 | 0.12% |
|
2022/07/15 | 7 | 51.49 | 7 | 51.51 | 51.60 | 0 | 7,962 | 0.00% |
|
2022/07/14 | 11 | 50.95 | 10 | 51.56 | 51.70 | 1 | 7,883 | 0.01% |
|
2022/07/13 | 19 | 52.38 | 14 | 52.63 | 51.00 | 5 | 7,705 | 0.06% |
|
2022/07/12 | 13 | 51.70 | 6 | 52.33 | 49.95 | 7 | 7,391 | 0.09% |
|
2022/07/11 | 5 | 53.58 | 7 | 53.54 | 53.20 | -2 | 7,151 | -0.03% |
|
2022/07/08 | 60 | 56.31 | 37 | 55.31 | 54.90 | 23 | 6,933 | 0.33% |
|
2022/07/07 | 83 | 57.57 | 69 | 58.13 | 57.60 | 14 | 6,461 | 0.22% |
|
2022/07/06 | 28 | 56.33 | 35 | 54.69 | 55.00 | -7 | 5,711 | -0.12% |
|
2022/07/05 | 19 | 55.03 | 19 | 56.63 | 57.20 | 0 | 4,986 | 0.00% |
|
2022/07/04 | 17 | 51.20 | 16 | 50.44 | 52.00 | 1 | 4,338 | 0.02% |
|
2022/07/01 | 0 | 0.00 | 1 | 50.50 | 47.85 | -1 | 4,044 | -0.02% |
|
2022/06/30 | 4 | 47.90 | 3 | 48.10 | 47.75 | 1 | 3,730 | 0.03% |
|
2022/06/29 | 16 | 51.98 | 7 | 53.00 | 49.95 | 9 | 3,555 | 0.25% |
|
2022/06/28 | 26 | 54.83 | 10 | 54.85 | 55.40 | 16 | 3,309 | 0.48% |
|
2022/06/27 | 14 | 53.41 | 7 | 54.41 | 54.60 | 7 | 2,744 | 0.26% |
|
2022/06/24 | 0 | 0.00 | 1 | 49.70 | 49.70 | -1 | 2,530 | -0.04% |
|
2022/06/23 | 11 | 46.55 | 13 | 46.12 | 45.20 | -2 | 2,411 | -0.08% |
|
2022/06/22 | 17 | 48.08 | 18 | 48.12 | 47.70 | -1 | 2,272 | -0.04% |
|
2022/06/21 | 5 | 46.43 | 2 | 46.75 | 46.75 | 3 | 1,872 | 0.16% |
|
2022/06/17 | 1 | 44.70 | 0 | 0.00 | 45.60 | 1 | 1,830 | 0.05% |
|
2022/06/16 | 1 | 45.70 | 5 | 45.70 | 45.70 | -4 | 1,869 | -0.21% |
|
2022/06/13 | 1 | 48.00 | 0 | 0.00 | 47.70 | 1 | 1,996 | 0.05% |
|
2022/06/10 | 1 | 50.00 | 0 | 0.00 | 49.90 | 1 | 2,023 | 0.05% |
|
2022/06/02 | 0 | 53.00 | 0 | 0.00 | 52.50 | 0 | 2,308 | 0.00% |
|
2022/06/01 | 5 | 53.20 | 5 | 53.00 | 53.00 | 0 | 2,373 | 0.00% |
|
2022/05/30 | 0 | 0.00 | 0 | 51.90 | 51.90 | 0 | 2,632 | 0.00% |
|
2022/05/27 | 0 | 0.00 | 1 | 52.70 | 51.20 | -1 | 2,865 | -0.03% |
|
2022/05/23 | 0 | 0.00 | 0 | 51.40 | 51.70 | 0 | 2,986 | 0.00% |
|
2022/05/19 | 0 | 0.00 | 3 | 51.00 | 51.60 | -3 | 3,044 | -0.10% |
|
2022/05/18 | 0 | 0.00 | 0 | 51.00 | 51.30 | 0 | 3,051 | 0.00% |
|
2022/05/17 | 6 | 50.30 | 3 | 50.80 | 50.80 | 3 | 3,070 | 0.10% |
|
2022/05/16 | 0 | 0.00 | 0 | 48.45 | 48.60 | 0 | 3,133 | 0.00% |
|
2022/05/11 | 0 | 0.00 | 0 | 47.10 | 48.20 | 0 | 3,276 | 0.00% |
|
2022/05/10 | 0 | 47.65 | 0 | 0.00 | 47.85 | 0 | 3,355 | 0.00% |
|
2022/05/09 | 4 | 48.00 | 4 | 47.05 | 47.05 | 0 | 3,521 | 0.00% |
|
2022/05/04 | 3 | 50.00 | 0 | 0.00 | 50.00 | 3 | 3,761 | 0.08% |
|
2022/05/03 | 0 | 0.00 | 0 | 49.60 | 49.70 | 0 | 3,838 | 0.00% |
|
2022/04/29 | 1 | 52.59 | 1 | 53.00 | 49.10 | 0 | 3,924 | 0.00% |
|
2022/04/28 | 1 | 50.50 | 2 | 50.35 | 50.10 | -1 | 4,002 | -0.02% |
|
2022/04/27 | 0 | 49.20 | 0 | 0.00 | 49.85 | 0 | 4,053 | 0.00% |
|
2022/04/26 | 0 | 52.10 | 0 | 0.00 | 51.20 | 0 | 4,066 | 0.00% |
|
2022/04/25 | 1 | 51.50 | 0 | 0.00 | 51.30 | 1 | 4,117 | 0.02% |
|
2022/04/22 | 0 | 0.00 | 4 | 54.40 | 54.40 | -4 | 4,248 | -0.09% |
|
2022/04/18 | 1 | 55.40 | 0.2 | 55.00 | 55.00 | 0.8 | 4,770 | 0.02% |
|
2022/04/13 | 4 | 58.40 | 1 | 59.50 | 59.00 | 3 | 5,027 | 0.06% |
|
2022/04/12 | 1 | 58.10 | 0 | 0.00 | 57.30 | 1 | 5,152 | 0.02% |
|
2022/04/08 | 2 | 60.00 | 0 | 0.00 | 60.00 | 2 | 5,297 | 0.04% |
|
2022/04/07 | 0 | 0.00 | 3 | 60.70 | 60.30 | -3 | 5,342 | -0.06% |
|
2022/04/06 | 6 | 64.80 | 6 | 63.90 | 63.90 | 0 | 5,394 | 0.00% |
|
2022/03/30 | 6 | 67.30 | 6 | 66.40 | 66.40 | 0 | 5,947 | 0.00% |
|
2022/03/29 | 0 | 0.00 | 2 | 66.80 | 67.10 | -2 | 6,206 | -0.03% |
|
2022/03/28 | 0 | 66.10 | 0 | 0.00 | 66.60 | 0 | 6,521 | 0.00% |
|
2022/03/25 | 6 | 66.70 | 6 | 66.10 | 66.10 | 0 | 6,649 | 0.00% |
|
2022/03/24 | 0 | 0.00 | 1 | 66.70 | 67.30 | -1 | 6,868 | -0.01% |
|
2022/03/23 | 0 | 66.20 | 0 | 0.00 | 65.10 | 0 | 7,190 | 0.00% |
|
2022/03/22 | 0 | 0.00 | 1 | 64.00 | 65.60 | -1 | 7,585 | -0.01% |
|
2022/03/21 | 10 | 65.52 | 2 | 65.50 | 64.30 | 8 | 7,759 | 0.10% |
|
2022/03/18 | 0 | 0.00 | 2 | 64.40 | 64.80 | -2 | 7,909 | -0.03% |
|
2022/03/17 | 0 | 0.00 | 1 | 61.90 | 62.70 | -1 | 8,015 | -0.01% |
|
2022/03/15 | 1 | 59.00 | 1 | 58.80 | 58.50 | 0 | 8,592 | 0.00% |
|
2022/03/11 | 3 | 60.30 | 1 | 60.20 | 60.50 | 2 | 9,523 | 0.02% |
|
2022/03/10 | 1 | 59.90 | 1 | 59.90 | 60.00 | 0 | 9,740 | 0.00% |
|
2022/03/09 | 2 | 57.80 | 0 | 0.00 | 57.90 | 2 | 10,495 | 0.02% |
|
2022/03/08 | 0 | 59.30 | 0 | 0.00 | 56.70 | 0 | 10,842 | 0.00% |
|
2022/03/07 | 1 | 62.39 | 1 | 61.50 | 59.30 | 0 | 11,230 | 0.00% |
|
2022/03/04 | 1 | 65.50 | 1 | 64.80 | 64.00 | 0 | 11,737 | 0.00% |
|
2022/03/03 | 2 | 68.45 | 2 | 68.90 | 66.10 | 0 | 12,164 | 0.00% |
|
2022/03/02 | 2 | 65.80 | 1 | 69.00 | 68.40 | 1 | 12,643 | 0.01% |
|
2022/03/01 | 0 | 64.50 | 2 | 65.05 | 65.30 | -2 | 13,377 | -0.01% |
|
2022/02/24 | 1 | 61.90 | 1 | 63.20 | 61.50 | 0 | 14,277 | 0.00% |
|
2022/02/17 | 6 | 67.60 | 7 | 67.36 | 67.20 | -1 | 17,688 | -0.01% |
|
2022/02/16 | 1 | 68.00 | 0 | 0.00 | 68.00 | 1 | 19,771 | 0.01% |
|
2022/02/15 | 0 | 0.00 | 1 | 66.50 | 65.60 | -1 | 21,772 | 0.00% |
|
2022/02/14 | 8 | 65.51 | 6 | 65.20 | 65.20 | 2 | 25,647 | 0.01% |
|
2022/02/11 | 0 | 0.00 | 1 | 69.00 | 68.80 | -1 | 27,111 | 0.00% |
|
2022/02/10 | 7 | 68.23 | 9 | 68.32 | 68.20 | -2 | 27,857 | -0.01% |
|
2022/02/09 | 6.1 | 69.32 | 7 | 69.43 | 68.70 | -1 | 28,956 | 0.00% |
|
2022/02/08 | 4 | 67.35 | 0 | 0.00 | 68.20 | 4 | 30,368 | 0.01% |
|
2022/02/07 | 9 | 64.54 | 7 | 65.74 | 67.00 | 2 | 31,122 | 0.01% |
|
2022/01/26 | 0 | 0.00 | 2 | 67.20 | 67.00 | -2 | 31,799 | -0.01% |
|
2022/01/25 | 6 | 67.00 | 6 | 66.50 | 66.50 | 0 | 33,215 | 0.00% |
|
2022/01/24 | 3 | 67.50 | 5 | 69.66 | 69.60 | -2 | 34,442 | -0.01% |
|
2022/01/20 | 4 | 71.03 | 4 | 71.10 | 71.00 | 0 | 35,207 | 0.00% |
|
2022/01/19 | 1 | 72.80 | 0 | 0.00 | 72.90 | 1 | 36,607 | 0.00% |
|
2022/01/18 | 0 | 0.00 | 1 | 75.10 | 73.20 | -1 | 37,018 | 0.00% |
|
2022/01/17 | 3 | 72.50 | 3 | 73.80 | 73.80 | 0 | 37,279 | 0.00% |
|
2022/01/14 | 6 | 71.40 | 7 | 72.10 | 72.10 | -1 | 37,609 | 0.00% |
|
2022/01/13 | 1 | 73.70 | 0 | 0.00 | 73.70 | 1 | 38,006 | 0.00% |
|
2022/01/12 | 0 | 0.00 | 1 | 73.50 | 73.50 | -1 | 38,002 | 0.00% |
|
2022/01/11 | 11 | 74.64 | 10 | 74.00 | 74.00 | 1 | 37,927 | 0.00% |
|
2022/01/10 | 6 | 78.10 | 6 | 79.00 | 78.80 | 0 | 37,725 | 0.00% |
|
2022/01/07 | 6 | 78.50 | 7 | 78.19 | 78.10 | -1 | 37,654 | 0.00% |
|
2022/01/06 | 6 | 83.22 | 6 | 82.00 | 82.00 | 0 | 37,509 | 0.00% |
|
2022/01/05 | 48 | 83.50 | 46 | 82.63 | 83.50 | 2 | 37,444 | 0.01% |
|
2022/01/04 | 6 | 86.75 | 6 | 86.32 | 86.00 | 0 | 37,324 | 0.00% |
|
2022/01/03 | 5 | 86.50 | 7 | 86.34 | 86.40 | -2 | 37,205 | -0.01% |
|
2021/12/29 | 5 | 86.80 | 5 | 87.40 | 87.40 | 0 | 37,075 | 0.00% |
|
2021/12/28 | 3 | 88.20 | 0 | 0.00 | 86.60 | 3 | 37,005 | 0.01% |
|
2021/12/27 | 1 | 89.00 | 11 | 89.92 | 89.00 | -10 | 36,847 | -0.03% |
|
2021/12/24 | 8 | 89.49 | 5 | 88.56 | 87.70 | 3 | 36,731 | 0.01% |
|
2021/12/23 | 8 | 87.50 | 17 | 89.31 | 89.40 | -9 | 36,479 | -0.02% |
|
2021/12/22 | 12 | 88.38 | 1.1 | 88.35 | 86.50 | 11 | 36,184 | 0.03% |
|
2021/12/21 | 3 | 87.03 | 1 | 88.00 | 86.70 | 2 | 35,854 | 0.01% |
|
2021/12/20 | 2 | 85.95 | 4 | 88.10 | 87.80 | -2 | 35,701 | -0.01% |
|
2021/12/17 | 4 | 86.48 | 1 | 86.30 | 86.30 | 3 | 35,437 | 0.01% |
|
2021/12/16 | 3 | 88.87 | 18 | 89.82 | 91.20 | -15 | 35,077 | -0.04% |
|
2021/12/15 | 2 | 83.70 | 14 | 85.67 | 87.00 | -12 | 34,663 | -0.03% |
|
2021/12/14 | 12 | 84.38 | 4.2 | 82.96 | 83.30 | 7.8 | 34,486 | 0.02% |
|
2021/12/13 | 2 | 86.80 | 5 | 88.12 | 87.00 | -3 | 34,253 | -0.01% |
|
2021/12/10 | 14 | 88.46 | 2 | 86.95 | 86.20 | 12 | 34,088 | 0.04% |
|
2021/12/09 | 11 | 90.36 | 10 | 91.25 | 89.20 | 1 | 33,832 | 0.00% |
|
2021/12/08 | 4 | 92.08 | 6 | 90.88 | 89.00 | -2 | 33,400 | -0.01% |
|
2021/12/07 | 6 | 92.10 | 18 | 92.83 | 90.20 | -12 | 33,056 | -0.04% |
|
2021/12/06 | 21 | 90.46 | 3 | 90.50 | 90.00 | 18 | 32,385 | 0.06% |
|
2021/12/03 | 5.1 | 91.38 | 14 | 91.93 | 90.40 | -8.9 | 32,138 | -0.03% |
|
2021/12/02 | 4 | 88.73 | 7.1 | 89.59 | 87.60 | -3.1 | 31,348 | -0.01% |
|
2021/12/01 | 4.2 | 88.85 | 3 | 87.03 | 89.00 | 1.2 | 30,951 | 0.00% |
|
2021/11/30 | 13 | 86.87 | 18 | 87.44 | 88.30 | -5 | 30,503 | -0.02% |
|
2021/11/29 | 8 | 81.44 | 2 | 82.85 | 84.00 | 6 | 29,973 | 0.02% |
|
2021/11/26 | 55 | 84.59 | 52 | 82.99 | 84.40 | 3 | 29,519 | 0.01% |
|
2021/11/25 | 50 | 86.65 | 54 | 87.95 | 85.60 | -4 | 28,830 | -0.01% |
|
2021/11/24 | 31 | 85.37 | 29 | 85.30 | 85.00 | 2 | 27,866 | 0.01% |
|
2021/11/23 | 1 | 88.90 | 19.2 | 84.49 | 85.80 | -18.2 | 27,499 | -0.07% |
|
2021/11/22 | 9 | 90.57 | 10 | 90.18 | 90.50 | -1 | 26,899 | 0.00% |
|
2021/11/19 | 28.6 | 90.68 | 23 | 92.76 | 90.50 | 5.6 | 26,619 | 0.02% |
|
2021/11/18 | 19 | 90.60 | 16.1 | 90.30 | 89.10 | 3 | 25,846 | 0.01% |
|
2021/11/17 | 20.1 | 92.70 | 16 | 92.63 | 92.80 | 4.1 | 25,368 | 0.02% |
|
2021/11/16 | 19 | 92.56 | 9.5 | 91.13 | 90.70 | 9.5 | 24,376 | 0.04% |
|
2021/11/15 | 61 | 99.94 | 67.1 | 97.49 | 94.50 | -6.1 | 23,355 | -0.03% |
|
2021/11/12 | 45 | 96.60 | 37 | 96.80 | 99.00 | 8 | 21,248 | 0.04% |
|
2021/11/11 | 98.1 | 94.39 | 122.5 | 91.96 | 90.00 | -24.4 | 19,169 | -0.13% |
大賣/
|
2021/11/10 | 33 | 90.47 | 14 | 91.31 | 92.50 | 19 | 15,253 | 0.12% |
|
2021/11/09 | 21 | 80.96 | 13 | 82.49 | 84.10 | 8 | 13,734 | 0.06% |
|
2021/11/08 | 36 | 72.18 | 25 | 72.52 | 76.50 | 11 | 12,992 | 0.08% |
|
2021/11/05 | 22.1 | 70.08 | 25 | 70.41 | 69.60 | -3 | 11,841 | -0.02% |
|
2021/11/04 | 14 | 70.07 | 15.1 | 70.84 | 67.20 | -1.1 | 10,262 | -0.01% |
|
2021/11/03 | 12 | 68.60 | 20 | 68.94 | 71.00 | -8 | 9,459 | -0.08% |
|
2021/11/02 | 27.1 | 68.92 | 26 | 68.17 | 69.00 | 1.1 | 8,675 | 0.01% |
|
2021/11/01 | 13 | 66.23 | 19 | 67.39 | 68.30 | -6 | 7,207 | -0.08% |
|
2021/10/29 | 3 | 59.83 | 8 | 61.40 | 62.10 | -5 | 5,907 | -0.08% |
|
2021/10/28 | 6 | 58.12 | 2 | 58.85 | 56.50 | 4 | 5,203 | 0.08% |
|
2021/10/27 | 20 | 59.87 | 22 | 59.91 | 58.80 | -2 | 4,941 | -0.04% |
|
2021/10/26 | 2 | 56.30 | 2 | 57.15 | 58.60 | 0 | 3,605 | 0.00% |
|
2021/10/25 | 5 | 49.61 | 26 | 52.72 | 53.30 | -21 | 3,185 | -0.66% |
|
2021/10/22 | 48 | 50.54 | 31 | 49.88 | 48.50 | 17 | 2,943 | 0.58% |
|
2021/10/21 | 11 | 48.89 | 18 | 49.63 | 49.70 | -7 | 2,551 | -0.27% |
|
2021/10/20 | 3 | 46.25 | 2 | 46.58 | 46.65 | 1 | 2,086 | 0.05% |
|
2021/10/12 | 0 | 0.00 | 10 | 39.68 | 40.30 | -10 | 2,389 | -0.42% |
|
2021/09/28 | 2 | 45.70 | 0 | 0.00 | 45.75 | 2 | 4,521 | 0.04% |
|
2021/09/17 | 5 | 46.74 | 8 | 47.44 | 47.35 | -3 | 4,976 | -0.06% |
|
2021/09/16 | 2 | 46.05 | 0 | 0.00 | 46.00 | 2 | 5,054 | 0.04% |
|
2021/09/10 | 2 | 47.63 | 0 | 0.00 | 47.50 | 2 | 5,746 | 0.03% |
|
2021/09/09 | 0 | 0.00 | 5 | 47.05 | 47.40 | -5 | 5,858 | -0.09% |
|
2021/09/07 | 0 | 0.00 | 10 | 48.00 | 47.80 | -10 | 6,048 | -0.17% |
|
2021/09/02 | 0 | 0.00 | 5 | 50.84 | 51.00 | -5 | 6,119 | -0.08% |
|
2021/09/01 | 25 | 50.18 | 10 | 48.80 | 50.40 | 15 | 6,071 | 0.25% |
|
2021/08/30 | 5 | 48.65 | 0 | 0.00 | 48.50 | 5 | 6,049 | 0.08% |
|
2021/08/19 | 0 | 0.00 | 1 | 46.50 | 46.50 | -1 | 6,292 | -0.02% |
|
2021/08/18 | 2 | 48.23 | 1 | 48.80 | 49.05 | 1 | 6,285 | 0.02% |
|
2021/08/16 | 3 | 50.17 | 5 | 50.42 | 49.95 | -2 | 6,283 | -0.03% |
|
2021/08/13 | 3 | 51.53 | 1 | 52.30 | 51.30 | 2 | 6,283 | 0.03% |
|
2021/08/12 | 2 | 52.60 | 0 | 0.00 | 51.60 | 2 | 6,284 | 0.03% |
|
2021/08/11 | 0 | 0.00 | 1 | 50.60 | 50.90 | -1 | 6,247 | -0.02% |
|
2021/08/05 | 0 | 0.00 | 2 | 54.35 | 54.20 | -2 | 6,275 | -0.03% |
|
2021/08/04 | 1 | 54.20 | 0.4 | 54.40 | 53.90 | 0.6 | 6,329 | 0.01% |
|
2021/08/03 | 2.4 | 54.60 | 2 | 54.50 | 54.40 | 0.4 | 6,378 | 0.01% |
|
2021/08/02 | 6 | 53.80 | 0 | 0.00 | 53.70 | 6 | 6,458 | 0.09% |
|
2021/07/30 | 0 | 0.00 | 1 | 55.00 | 54.00 | -1 | 6,566 | -0.02% |
|
2021/07/27 | 5 | 60.06 | 0 | 0.00 | 57.60 | 5 | 6,433 | 0.08% |
|
2021/07/26 | 0 | 0.00 | 2 | 61.35 | 60.90 | -2 | 6,440 | -0.03% |
|
2021/07/23 | 1 | 59.90 | 0 | 0.00 | 59.90 | 1 | 6,422 | 0.02% |
|
2021/07/22 | 6 | 61.07 | 8 | 60.95 | 61.10 | -2 | 6,382 | -0.03% |
|
2021/07/21 | 1 | 60.20 | 3 | 61.80 | 59.90 | -2 | 6,341 | -0.03% |
|
2021/07/20 | 6 | 60.33 | 2 | 60.00 | 60.80 | 4 | 6,311 | 0.06% |
|
2021/07/19 | 7 | 62.50 | 8 | 61.80 | 61.10 | -1 | 6,268 | -0.02% |
|
2021/07/16 | 0 | 0.00 | 2 | 62.20 | 62.10 | -2 | 6,347 | -0.03% |
|
2021/07/15 | 9 | 64.41 | 10 | 63.30 | 63.30 | -1 | 6,303 | -0.02% |
|
2021/07/14 | 11 | 63.55 | 19 | 63.56 | 63.60 | -8 | 6,120 | -0.13% |
|
2021/07/13 | 19 | 61.52 | 6 | 61.75 | 62.00 | 13 | 5,867 | 0.22% |
|
2021/07/12 | 3 | 60.87 | 3 | 60.50 | 62.30 | 0 | 5,556 | 0.00% |
|
2021/07/09 | 3 | 59.93 | 1 | 59.70 | 58.90 | 2 | 5,363 | 0.04% |
|
2021/07/08 | 1 | 58.70 | 6 | 58.48 | 58.20 | -5 | 5,282 | -0.09% |
|
2021/07/07 | 1 | 59.80 | 1 | 59.60 | 57.80 | 0 | 5,294 | 0.00% |
|
2021/07/06 | 20 | 61.24 | 13 | 59.12 | 58.60 | 7 | 5,252 | 0.13% |
|
2021/07/05 | 8 | 61.43 | 10 | 62.06 | 62.40 | -2 | 5,058 | -0.04% |
|
2021/07/02 | 2 | 56.40 | 2 | 56.30 | 56.80 | 0 | 4,723 | 0.00% |
|
2021/07/01 | 2 | 54.90 | 7 | 55.59 | 53.80 | -5 | 4,847 | -0.10% |
|
2021/06/30 | 4 | 56.30 | 5 | 56.84 | 56.60 | -1 | 5,195 | -0.02% |
|
2021/06/29 | 13 | 56.48 | 3 | 56.10 | 56.60 | 10 | 5,319 | 0.19% |
|
2021/06/28 | 9 | 56.01 | 9 | 55.69 | 55.00 | 0 | 5,187 | 0.00% |
|
2021/06/25 | 12.7 | 55.96 | 4 | 55.98 | 55.80 | 8.7 | 5,136 | 0.17% |
|
2021/06/24 | 2.3 | 56.17 | 4 | 55.83 | 55.40 | -1.7 | 5,093 | -0.03% |
|
2021/06/23 | 2 | 54.30 | 1 | 54.70 | 55.30 | 1 | 5,007 | 0.02% |
|
2021/06/22 | 3 | 55.87 | 4 | 56.08 | 54.70 | -1 | 4,944 | -0.02% |
|
2021/06/21 | 9 | 53.63 | 13 | 55.19 | 54.70 | -4 | 4,754 | -0.08% |
|
2021/06/16 | 3 | 53.70 | 1 | 53.50 | 52.40 | 2 | 4,382 | 0.05% |
|
2021/06/15 | 1 | 51.40 | 1 | 52.70 | 52.30 | 0 | 4,254 | 0.00% |
|
2021/06/09 | 0 | 0.00 | 1 | 50.70 | 50.10 | -1 | 4,277 | -0.02% |
|
2021/06/08 | 0 | 0.00 | 5 | 49.92 | 49.55 | -5 | 4,270 | -0.12% |
|
2021/06/07 | 1 | 49.55 | 0 | 0.00 | 49.40 | 1 | 4,269 | 0.02% |
|
2021/06/04 | 3 | 49.93 | 1 | 50.50 | 49.85 | 2 | 4,258 | 0.05% |
|
2021/06/02 | 4 | 51.10 | 1 | 50.90 | 50.90 | 3 | 4,270 | 0.07% |
|
2021/06/01 | 1 | 52.10 | 1 | 51.10 | 51.50 | 0 | 4,241 | 0.00% |
|
2021/05/27 | 0 | 0.00 | 1 | 45.70 | 46.50 | -1 | 4,081 | -0.02% |
|
2021/05/20 | 0 | 0.00 | 1 | 43.60 | 42.55 | -1 | 4,075 | -0.02% |
|
2021/05/18 | 1 | 43.50 | 0 | 0.00 | 43.70 | 1 | 4,060 | 0.02% |
|
2021/05/13 | 1 | 46.10 | 0 | 0.00 | 44.20 | 1 | 3,972 | 0.03% |
|
2021/05/12 | 1 | 45.40 | 0 | 0.00 | 45.60 | 1 | 3,959 | 0.03% |
|
2021/05/11 | 3 | 51.00 | 2 | 50.40 | 49.90 | 1 | 3,899 | 0.03% |
|
2021/05/10 | 1 | 54.90 | 2 | 55.65 | 54.30 | -1 | 3,857 | -0.03% |
|
2021/05/07 | 4 | 54.40 | 1 | 51.40 | 54.60 | 3 | 3,782 | 0.08% |
|
2021/05/06 | 0 | 0.00 | 1 | 50.80 | 50.00 | -1 | 3,670 | -0.03% |
|
2021/05/05 | 1 | 50.80 | 0 | 0.00 | 50.10 | 1 | 3,669 | 0.03% |
|
2021/05/04 | 1 | 50.50 | 5 | 52.34 | 50.70 | -4 | 3,677 | -0.11% |
|
2021/05/03 | 1 | 55.00 | 1 | 56.00 | 53.40 | 0 | 3,662 | 0.00% |
|
2021/04/29 | 3 | 54.03 | 1 | 53.30 | 53.20 | 2 | 3,636 | 0.06% |
|
2021/04/27 | 0 | 0.00 | 1 | 54.90 | 54.20 | -1 | 3,693 | -0.03% |
|
2021/04/26 | 0 | 0.00 | 2 | 56.85 | 55.70 | -2 | 3,725 | -0.05% |
|
2021/04/23 | 1 | 55.30 | 0 | 0.00 | 55.50 | 1 | 3,747 | 0.03% |
|
2021/04/22 | 4 | 55.83 | 1 | 56.70 | 53.70 | 3 | 3,932 | 0.08% |
|
2021/04/21 | 7 | 53.83 | 0.8 | 53.50 | 53.50 | 6.2 | 3,906 | 0.16% |
|
2021/04/19 | 0 | 0.00 | 1 | 53.80 | 53.60 | -1 | 3,970 | -0.03% |
|
2021/04/16 | 0 | 0.00 | 1 | 55.50 | 55.00 | -1 | 3,954 | -0.03% |
|
2021/04/15 | 3 | 54.57 | 1 | 53.50 | 55.30 | 2 | 3,937 | 0.05% |
|
2021/04/13 | 2 | 55.45 | 5 | 55.48 | 55.10 | -3 | 3,931 | -0.08% |
|
2021/04/12 | 3 | 57.17 | 0 | 0.00 | 54.50 | 3 | 4,055 | 0.07% |
|
2021/04/09 | 0 | 0.00 | 1 | 57.40 | 57.10 | -1 | 4,098 | -0.02% |
|
2021/04/08 | 1 | 59.70 | 10 | 59.80 | 59.20 | -9 | 4,093 | -0.22% |
|
2021/04/07 | 9 | 59.76 | 8 | 59.90 | 59.50 | 1 | 4,033 | 0.02% |
|
2021/04/06 | 7 | 61.06 | 5 | 61.94 | 62.50 | 2 | 3,880 | 0.05% |
|
2021/04/01 | 13 | 57.42 | 1 | 55.20 | 58.00 | 12 | 3,512 | 0.34% |
|
2021/03/30 | 0 | 0.00 | 2 | 52.45 | 52.20 | -2 | 3,517 | -0.06% |
|
2021/03/29 | 2 | 52.80 | 6 | 53.75 | 52.70 | -4 | 3,570 | -0.11% |
|
2021/03/26 | 1 | 52.70 | 1 | 52.80 | 51.70 | 0 | 3,621 | 0.00% |
|
2021/03/24 | 3 | 50.90 | 1 | 51.70 | 50.80 | 2 | 4,001 | 0.05% |
|
2021/03/23 | 1 | 52.70 | 0 | 0.00 | 51.00 | 1 | 4,206 | 0.02% |
|
2021/03/22 | 0 | 0.00 | 1 | 49.50 | 49.25 | -1 | 4,162 | -0.02% |
|
2021/03/19 | 1 | 48.50 | 0 | 0.00 | 49.80 | 1 | 4,206 | 0.02% |
|
2021/03/17 | 2 | 50.15 | 1 | 51.50 | 50.00 | 1 | 4,299 | 0.02% |
|
2021/03/16 | 1 | 50.40 | 1 | 51.90 | 51.90 | 0 | 4,414 | 0.00% |
|
2021/03/05 | 0 | 0.00 | 2 | 49.00 | 48.40 | -2 | 5,145 | -0.04% |
|
2021/03/03 | 1 | 50.00 | 0 | 0.00 | 50.00 | 1 | 5,582 | 0.02% |
|
2021/02/19 | 1 | 52.90 | 0 | 0.00 | 53.30 | 1 | 6,378 | 0.02% |
|
2021/02/18 | 0 | 0.00 | 2 | 53.50 | 53.30 | -2 | 6,370 | -0.03% |
|
2021/02/05 | 3 | 51.77 | 0 | 0.00 | 51.10 | 3 | 6,346 | 0.05% |
|
2021/02/04 | 0 | 0.00 | 5 | 51.50 | 51.50 | -5 | 6,338 | -0.08% |
|
2021/02/03 | 1 | 54.30 | 0 | 0.00 | 53.10 | 1 | 6,323 | 0.02% |
|
2021/01/28 | 4 | 53.75 | 3 | 52.80 | 52.80 | 1 | 6,271 | 0.02% |
|
2021/01/27 | 1 | 54.50 | 5 | 54.40 | 54.60 | -4 | 6,264 | -0.06% |
|
2021/01/26 | 1 | 55.10 | 1 | 54.90 | 54.80 | 0 | 6,245 | 0.00% |
|
2021/01/25 | 6 | 58.20 | 5 | 56.70 | 56.70 | 1 | 6,212 | 0.02% |
|
2021/01/22 | 3 | 57.47 | 0 | 0.00 | 58.10 | 3 | 6,187 | 0.05% |
|
2021/01/21 | 0 | 0.00 | 1 | 56.50 | 55.40 | -1 | 6,150 | -0.02% |
|
2021/01/20 | 6 | 56.68 | 11 | 56.55 | 54.80 | -5 | 6,264 | -0.08% |
|
2021/01/19 | 3 | 58.87 | 4 | 57.93 | 58.80 | -1 | 6,207 | -0.02% |
|
2021/01/18 | 9 | 57.71 | 7 | 58.13 | 58.10 | 2 | 6,134 | 0.03% |
|
2021/01/15 | 13 | 59.92 | 13 | 59.82 | 59.50 | 0 | 6,043 | 0.00% |
|
2021/01/14 | 10 | 57.01 | 6 | 56.88 | 58.00 | 4 | 5,796 | 0.07% |
|
2021/01/13 | 2 | 55.80 | 4 | 53.88 | 55.60 | -2 | 5,703 | -0.04% |
|
2021/01/12 | 6 | 53.13 | 2 | 52.10 | 52.10 | 4 | 5,639 | 0.07% |
|
2021/01/11 | 6 | 55.37 | 13 | 55.35 | 55.10 | -7 | 5,590 | -0.13% |
|
2021/01/08 | 0 | 0.00 | 1 | 55.80 | 54.30 | -1 | 5,569 | -0.02% |
|
2021/01/07 | 5 | 55.18 | 7 | 55.33 | 55.10 | -2 | 5,527 | -0.04% |
|
2021/01/06 | 5 | 57.30 | 3 | 56.43 | 55.60 | 2 | 5,479 | 0.04% |
|
2021/01/05 | 7 | 58.91 | 10 | 59.17 | 59.10 | -3 | 5,361 | -0.06% |
|
2021/01/04 | 0 | 0.00 | 4 | 58.28 | 58.70 | -4 | 5,175 | -0.08% |
|
2020/12/31 | 4 | 53.50 | 0 | 0.00 | 53.40 | 4 | 5,031 | 0.08% |
|
2020/12/30 | 4 | 52.18 | 3 | 51.80 | 51.80 | 1 | 4,927 | 0.02% |
|
2020/12/29 | 2 | 51.15 | 3 | 50.70 | 50.40 | -1 | 4,872 | -0.02% |
|
2020/12/28 | 4 | 51.90 | 7 | 51.94 | 52.00 | -3 | 4,815 | -0.06% |
|
2020/12/25 | 10 | 53.22 | 28 | 52.12 | 51.90 | -18 | 4,769 | -0.38% |
|
2020/12/24 | 11 | 55.87 | 8 | 55.68 | 54.90 | 3 | 4,640 | 0.06% |
|
2020/12/23 | 3 | 56.73 | 2 | 58.20 | 58.20 | 1 | 4,523 | 0.02% |
|
2020/12/22 | 4 | 59.50 | 7 | 57.79 | 56.80 | -3 | 4,477 | -0.07% |
|
2020/12/21 | 7 | 59.04 | 5 | 59.34 | 59.30 | 2 | 4,403 | 0.05% |
|
2020/12/18 | 10 | 58.83 | 3 | 58.93 | 60.80 | 7 | 4,270 | 0.16% |
|
2020/12/17 | 8 | 55.75 | 8 | 56.53 | 56.90 | 0 | 3,997 | 0.00% |
|
2020/12/16 | 7 | 52.33 | 1 | 52.30 | 51.80 | 6 | 3,794 | 0.16% |
|
2020/12/15 | 1 | 51.00 | 0 | 0.00 | 50.70 | 1 | 3,776 | 0.03% |
|
2020/12/14 | 16 | 52.41 | 1 | 52.60 | 52.50 | 15 | 3,732 | 0.40% |
|
2020/12/11 | 2 | 52.15 | 3 | 51.10 | 51.50 | -1 | 3,725 | -0.03% |
|
2020/12/10 | 4 | 53.93 | 4 | 54.53 | 53.30 | 0 | 3,682 | 0.00% |
|
2020/12/09 | 9 | 52.23 | 7 | 53.86 | 54.30 | 2 | 3,571 | 0.06% |
|
2020/12/08 | 2 | 49.40 | 22 | 49.31 | 49.45 | -20 | 3,418 | -0.59% |
|
2020/12/07 | 2 | 49.45 | 1 | 48.90 | 48.40 | 1 | 3,394 | 0.03% |
|
2020/12/04 | 0 | 0.00 | 4 | 50.83 | 50.80 | -4 | 3,319 | -0.12% |
|
2020/12/03 | 6 | 50.48 | 0 | 0.00 | 49.60 | 6 | 3,261 | 0.18% |
|
2020/12/02 | 5 | 52.28 | 8 | 51.90 | 51.60 | -3 | 3,201 | -0.09% |
|
2020/12/01 | 4 | 50.85 | 27 | 50.84 | 53.50 | -23 | 3,064 | -0.75% |
|
2020/11/30 | 25 | 48.22 | 5 | 49.86 | 49.80 | 20 | 2,844 | 0.70% |
|
2020/11/27 | 8 | 50.31 | 8 | 51.15 | 49.80 | 0 | 2,641 | 0.00% |
|
2020/11/26 | 30 | 48.10 | 4 | 49.85 | 51.00 | 26 | 2,450 | 1.06% |
|
2020/11/25 | 1 | 45.15 | 9 | 45.57 | 46.40 | -8 | 2,186 | -0.37% |
|
2020/11/24 | 5 | 42.20 | 3 | 42.10 | 42.20 | 2 | 2,022 | 0.10% |
|
2020/11/23 | 2 | 40.35 | 1 | 42.05 | 42.05 | 1 | 1,968 | 0.05% |
|
2020/11/20 | 9 | 40.91 | 6 | 41.37 | 40.40 | 3 | 1,972 | 0.15% |
|
2020/11/19 | 1 | 38.95 | 1 | 40.75 | 41.00 | 0 | 1,935 | 0.00% |
|
2020/11/18 | 4 | 38.60 | 0 | 0.00 | 38.30 | 4 | 1,994 | 0.20% |
|
2020/11/17 | 2 | 38.00 | 0 | 0.00 | 37.60 | 2 | 2,206 | 0.09% |
|
2020/11/12 | 2 | 37.60 | 2 | 37.35 | 37.60 | 0 | 2,405 | 0.00% |
|
2020/10/29 | 0 | 0.00 | 4 | 39.15 | 39.00 | -4 | 3,311 | -0.12% |
|
2020/10/28 | 2 | 41.00 | 0 | 0.00 | 40.50 | 2 | 3,322 | 0.06% |
|
2020/10/27 | 0 | 0.00 | 1 | 38.55 | 38.55 | -1 | 3,270 | -0.03% |
|
2020/10/22 | 2 | 35.65 | 0 | 0.00 | 35.20 | 2 | 3,744 | 0.05% |
|
2020/10/21 | 1 | 35.80 | 0 | 0.00 | 35.80 | 1 | 3,856 | 0.03% |
|
2020/10/20 | 2 | 34.80 | 0 | 0.00 | 34.60 | 2 | 4,163 | 0.05% |
|
2020/10/19 | 0 | 0.00 | 2 | 35.30 | 35.05 | -2 | 4,378 | -0.05% |
|
2020/10/13 | 0 | 0.00 | 3 | 35.88 | 35.85 | -3 | 4,668 | -0.06% |
|
2020/10/12 | 0 | 0.00 | 2 | 36.70 | 36.55 | -2 | 4,720 | -0.04% |
|
2020/10/08 | 0 | 0.00 | 1 | 36.65 | 36.60 | -1 | 4,836 | -0.02% |
|
2020/10/06 | 2 | 36.40 | 0 | 0.00 | 36.55 | 2 | 4,963 | 0.04% |
|
2020/10/05 | 0 | 0.00 | 1 | 35.75 | 35.90 | -1 | 5,062 | -0.02% |
|
2020/09/29 | 1 | 36.65 | 0 | 0.00 | 36.25 | 1 | 5,710 | 0.02% |
|
2020/09/25 | 1 | 37.20 | 0 | 0.00 | 35.45 | 1 | 5,953 | 0.02% |
|
2020/09/24 | 0 | 0.00 | 2 | 36.90 | 36.85 | -2 | 6,182 | -0.03% |
|
2020/09/23 | 2 | 39.00 | 0 | 0.00 | 38.60 | 2 | 6,288 | 0.03% |
|
2020/09/21 | 0 | 0.00 | 5 | 39.60 | 39.50 | -5 | 6,543 | -0.08% |
|
2020/09/17 | 0 | 0.00 | 5 | 38.90 | 39.00 | -5 | 6,903 | -0.07% |
|
2020/09/16 | 3 | 39.07 | 1 | 39.90 | 39.00 | 2 | 6,916 | 0.03% |
|
2020/09/15 | 0 | 0.00 | 14 | 39.87 | 39.85 | -14 | 6,921 | -0.20% |
|
2020/09/14 | 14 | 40.45 | 0 | 0.00 | 40.80 | 14 | 6,985 | 0.20% |
|
2020/09/11 | 4 | 39.13 | 0 | 0.00 | 39.30 | 4 | 6,913 | 0.06% |
|
2020/09/10 | 2 | 38.45 | 0 | 0.00 | 38.50 | 2 | 6,869 | 0.03% |
|
2020/09/09 | 2 | 38.70 | 0 | 0.00 | 38.70 | 2 | 6,859 | 0.03% |
|
2020/09/08 | 0 | 0.00 | 70 | 37.71 | 37.70 | -70 | 6,845 | -1.02% |
|
2020/09/03 | 2 | 40.00 | 2 | 40.05 | 39.50 | 0 | 6,777 | 0.00% |
|
2020/09/02 | 1 | 39.90 | 13 | 40.10 | 39.70 | -12 | 6,763 | -0.18% |
|
2020/09/01 | 0 | 0.00 | 2 | 40.70 | 40.60 | -2 | 6,730 | -0.03% |
|
2020/08/31 | 2 | 41.25 | 1 | 40.35 | 41.40 | 1 | 6,693 | 0.01% |
|
2020/08/28 | 0 | 0.00 | 1 | 39.70 | 39.70 | -1 | 6,649 | -0.02% |
|
2020/08/26 | 3 | 40.50 | 5 | 41.64 | 40.55 | -2 | 6,565 | -0.03% |
|
2020/08/25 | 3 | 42.10 | 0 | 0.00 | 41.75 | 3 | 6,490 | 0.05% |
|
2020/08/24 | 4 | 42.08 | 3 | 42.62 | 42.00 | 1 | 6,410 | 0.02% |
|
2020/08/21 | 78 | 42.54 | 7 | 42.24 | 43.45 | 71 | 6,253 | 1.14% |
|
2020/08/20 | 3 | 39.55 | 9 | 38.82 | 39.50 | -6 | 6,045 | -0.10% |
|
2020/08/19 | 1 | 37.70 | 0 | 0.00 | 38.95 | 1 | 5,910 | 0.02% |
|
2020/08/18 | 1 | 37.00 | 0 | 0.00 | 37.05 | 1 | 5,867 | 0.02% |
|
2020/08/17 | 2 | 37.30 | 6 | 37.35 | 37.00 | -4 | 5,879 | -0.07% |
|
2020/08/14 | 0 | 0.00 | 1 | 36.85 | 37.20 | -1 | 5,885 | -0.02% |
|
2020/08/13 | 1 | 37.20 | 2 | 37.93 | 36.70 | -1 | 5,872 | -0.02% |
|
2020/08/12 | 2 | 36.90 | 2 | 36.18 | 37.60 | 0 | 5,851 | 0.00% |
|
2020/08/10 | 2 | 37.90 | 9 | 37.93 | 37.70 | -7 | 5,759 | -0.12% |
|
2020/08/07 | 7 | 38.48 | 2 | 38.20 | 38.25 | 5 | 5,724 | 0.09% |
|
2020/08/06 | 6 | 41.08 | 1 | 40.15 | 39.80 | 5 | 5,623 | 0.09% |
|
2020/08/05 | 17 | 41.93 | 19 | 41.68 | 41.10 | -2 | 5,510 | -0.04% |
|
2020/08/04 | 2 | 40.83 | 12 | 39.67 | 40.45 | -10 | 5,238 | -0.19% |
|
2020/08/03 | 2 | 38.83 | 40 | 38.70 | 38.50 | -38 | 4,970 | -0.76% |
|
2020/07/31 | 5 | 38.93 | 58 | 38.83 | 38.80 | -53 | 4,931 | -1.07% |
|
2020/07/30 | 3 | 37.67 | 8 | 39.12 | 38.75 | -5 | 4,844 | -0.10% |
|
2020/07/29 | 1 | 34.00 | 1 | 34.25 | 35.80 | 0 | 4,588 | 0.00% |
|
2020/07/28 | 5 | 34.06 | 0 | 0.00 | 33.40 | 5 | 4,540 | 0.11% |
|
2020/07/27 | 3 | 36.90 | 0 | 0.00 | 36.75 | 3 | 4,396 | 0.07% |
|
2020/07/24 | 26 | 39.20 | 24 | 38.24 | 38.00 | 2 | 4,291 | 0.05% |
|
2020/07/23 | 7 | 37.96 | 12 | 38.57 | 38.80 | -5 | 3,973 | -0.13% |
|
2020/07/22 | 4 | 37.69 | 0 | 0.00 | 37.10 | 4 | 3,776 | 0.11% |
|
2020/07/21 | 4 | 37.10 | 0 | 0.00 | 37.30 | 4 | 3,756 | 0.11% |
|
2020/07/20 | 25 | 37.49 | 18 | 36.79 | 36.60 | 7 | 3,729 | 0.19% |
|
2020/07/17 | 8 | 37.55 | 17 | 37.63 | 37.70 | -9 | 3,658 | -0.25% |
|
2020/07/16 | 14 | 36.85 | 1 | 37.35 | 36.35 | 13 | 3,579 | 0.36% |
|
2020/07/15 | 17 | 38.25 | 13 | 36.38 | 36.20 | 4 | 3,538 | 0.11% |
|
2020/07/14 | 31 | 37.57 | 1 | 36.75 | 37.55 | 30 | 3,484 | 0.86% |
|
2020/07/13 | 74 | 38.47 | 12 | 38.25 | 38.10 | 62 | 3,500 | 1.77% |
|
2020/07/10 | 8 | 38.13 | 1 | 38.25 | 37.85 | 7 | 3,462 | 0.20% |
|
2020/07/09 | 9 | 39.51 | 108 | 40.04 | 39.20 | -99 | 3,373 | -2.93% |
大賣/
|
2020/07/08 | 0 | 0.00 | 4 | 38.43 | 38.10 | -4 | 3,048 | -0.13% |
|
2020/07/07 | 6 | 36.11 | 0 | 0.00 | 35.05 | 6 | 2,744 | 0.22% |
|
2020/07/06 | 6 | 37.51 | 2 | 37.58 | 37.35 | 4 | 2,653 | 0.15% |
|
2020/07/03 | 4 | 37.69 | 17 | 38.28 | 37.00 | -13 | 2,525 | -0.51% |
|
2020/07/02 | 4 | 33.80 | 3 | 34.58 | 36.35 | 1 | 2,271 | 0.04% |
|
2020/07/01 | 0 | 0.00 | 1 | 33.00 | 33.05 | -1 | 2,133 | -0.05% |
|
2020/06/30 | 14 | 33.45 | 0 | 0.00 | 33.55 | 14 | 2,057 | 0.68% |
|
2020/06/29 | 1 | 32.35 | 2 | 32.45 | 32.55 | -1 | 1,863 | -0.05% |
|
2020/06/24 | 0 | 0.00 | 6 | 29.23 | 29.60 | -6 | 1,674 | -0.36% |
|
2020/06/23 | 2 | 26.58 | 0 | 0.00 | 26.95 | 2 | 1,477 | 0.14% |
|
2020/06/22 | 1 | 26.00 | 0 | 0.00 | 26.30 | 1 | 1,457 | 0.07% |
|
2020/06/18 | 2 | 27.85 | 0 | 0.00 | 27.40 | 2 | 1,314 | 0.15% |
|
2020/06/11 | 1 | 28.75 | 9 | 28.43 | 28.10 | -8 | 1,347 | -0.59% |
|
2020/06/10 | 1 | 28.95 | 0 | 0.00 | 28.95 | 1 | 1,348 | 0.07% |
|
2020/05/21 | 2 | 29.70 | 4 | 30.00 | 30.65 | -2 | 1,371 | -0.15% |
|
2020/05/18 | 9 | 29.53 | 0 | 0.00 | 29.00 | 9 | 1,335 | 0.67% |
|
2020/05/11 | 6 | 30.11 | 2 | 30.05 | 29.80 | 4 | 1,292 | 0.31% |
|
2020/05/05 | 0 | 0.00 | 10 | 30.81 | 30.80 | -10 | 1,267 | -0.79% |
|
2020/04/27 | 0 | 0.00 | 1 | 32.10 | 32.00 | -1 | 1,273 | -0.08% |
|
2020/04/23 | 1 | 31.35 | 0 | 0.00 | 31.00 | 1 | 1,235 | 0.08% |
|
2020/04/22 | 24 | 31.09 | 2 | 31.53 | 31.20 | 22 | 1,229 | 1.79% |
|
2020/04/21 | 26 | 31.55 | 0 | 0.00 | 31.55 | 26 | 1,240 | 2.10% |
|
2020/04/20 | 7 | 30.15 | 0 | 0.00 | 31.30 | 7 | 1,208 | 0.58% |
|
2020/04/17 | 0 | 0.00 | 60 | 30.94 | 30.45 | -60 | 1,236 | -4.85% |
|
2020/04/16 | 11 | 28.17 | 3 | 30.28 | 30.45 | 8 | 1,173 | 0.68% |
|
2020/04/14 | 2 | 24.90 | 0 | 0.00 | 25.20 | 2 | 1,075 | 0.19% |
|
2020/04/13 | 0 | 0.00 | 2 | 24.85 | 25.00 | -2 | 1,069 | -0.19% |
|
2020/04/10 | 1 | 23.95 | 0 | 0.00 | 24.20 | 1 | 1,075 | 0.09% |
|
2020/04/09 | 2 | 23.90 | 0 | 0.00 | 24.45 | 2 | 1,094 | 0.18% |
|
2020/04/07 | 0 | 0.00 | 6 | 20.70 | 20.80 | -6 | 1,088 | -0.55% |
|
2020/04/06 | 6 | 19.65 | 0 | 0.00 | 19.85 | 6 | 1,106 | 0.54% |
|
2020/04/01 | 0 | 0.00 | 4 | 19.54 | 19.60 | -4 | 1,130 | -0.35% |
|
2020/03/30 | 0 | 0.00 | 4 | 19.30 | 19.30 | -4 | 1,207 | -0.33% |
|
2020/03/25 | 2 | 19.20 | 2 | 19.00 | 19.15 | 0 | 1,498 | 0.00% |
|
2020/03/23 | 5 | 17.00 | 3 | 16.70 | 16.70 | 2 | 1,546 | 0.13% |
|
2020/03/20 | 0 | 0.00 | 2 | 18.10 | 18.00 | -2 | 1,626 | -0.12% |
|
2020/03/19 | 5 | 16.95 | 0 | 0.00 | 16.95 | 5 | 1,649 | 0.30% |
|
2020/03/18 | 6 | 19.60 | 6 | 18.80 | 18.80 | 0 | 1,631 | 0.00% |
|
2020/03/12 | 7 | 24.40 | 7 | 23.70 | 23.70 | 0 | 1,594 | 0.00% |
|
2020/03/11 | 0 | 0.00 | 5 | 26.20 | 26.20 | -5 | 1,572 | -0.32% |
|
2020/03/10 | 6 | 26.10 | 6 | 26.95 | 26.95 | 0 | 1,571 | 0.00% |
|
2020/03/09 | 0 | 0.00 | 2 | 26.70 | 26.70 | -2 | 1,557 | -0.13% |
|
2020/03/05 | 6 | 29.00 | 6 | 29.00 | 29.00 | 0 | 1,542 | 0.00% |
|
2020/03/04 | 6 | 28.50 | 6 | 28.75 | 28.75 | 0 | 1,537 | 0.00% |
|
2020/03/03 | 2 | 29.05 | 2 | 28.80 | 28.80 | 0 | 1,536 | 0.00% |
|
2020/03/02 | 6 | 28.20 | 16 | 27.88 | 27.75 | -10 | 1,533 | -0.65% |
|
2020/02/27 | 2 | 30.00 | 0 | 0.00 | 28.75 | 2 | 1,523 | 0.13% |
|
2020/02/26 | 6 | 29.90 | 6 | 29.85 | 29.85 | 0 | 1,514 | 0.00% |
|
2020/02/25 | 10 | 29.52 | 4 | 29.75 | 29.75 | 6 | 1,516 | 0.40% |
|
2020/02/24 | 10 | 30.10 | 0 | 0.00 | 30.10 | 10 | 1,563 | 0.64% |
|
2020/02/20 | 1 | 30.55 | 0 | 0.00 | 30.50 | 1 | 1,570 | 0.06% |
|
2020/02/13 | 0 | 0.00 | 1 | 30.50 | 30.70 | -1 | 1,564 | -0.06% |
|
2020/02/10 | 6 | 29.20 | 6 | 29.42 | 29.40 | 0 | 1,548 | 0.00% |
|
2020/02/05 | 10 | 30.15 | 0 | 0.00 | 30.00 | 10 | 1,531 | 0.65% |
|
2020/02/03 | 1 | 28.95 | 0 | 0.00 | 29.15 | 1 | 1,523 | 0.07% |
|
2020/01/31 | 1 | 31.55 | 0 | 0.00 | 31.50 | 1 | 1,501 | 0.07% |
|
2020/01/20 | 1 | 35.65 | 0 | 0.00 | 35.65 | 1 | 1,465 | 0.07% |
|
2020/01/13 | 0 | 0.00 | 6 | 36.10 | 36.10 | -6 | 1,425 | -0.42% |
|
2019/12/31 | 1 | 36.15 | 1 | 36.00 | 35.85 | 0 | 1,334 | 0.00% |
|
2019/12/30 | 0 | 0.00 | 1 | 35.65 | 35.65 | -1 | 1,337 | -0.07% |
|
2019/12/27 | 0 | 0.00 | 2 | 36.08 | 35.25 | -2 | 1,316 | -0.15% |
|
2019/12/26 | 1 | 36.50 | 3 | 36.35 | 35.65 | -2 | 1,297 | -0.15% |
|
2019/12/25 | 6 | 36.50 | 6 | 36.70 | 36.60 | 0 | 1,265 | 0.00% |
|
2019/12/24 | 0 | 0.00 | 4 | 36.08 | 36.90 | -4 | 1,247 | -0.32% |
|
2019/12/23 | 6 | 36.35 | 3 | 36.17 | 36.05 | 3 | 1,197 | 0.25% |
|
2019/12/20 | 4 | 35.01 | 1 | 34.80 | 34.60 | 3 | 1,052 | 0.29% |
|
2019/12/19 | 1 | 34.30 | 11 | 34.60 | 34.60 | -10 | 1,001 | -1.00% |
|
2019/12/18 | 1 | 33.80 | 2 | 33.78 | 33.30 | -1 | 1,075 | -0.09% |
|
2019/12/17 | 17 | 34.11 | 12 | 33.30 | 33.30 | 5 | 1,122 | 0.45% |
|
2019/12/12 | 12 | 32.83 | 14 | 32.35 | 32.25 | -2 | 1,031 | -0.19% |
|
2019/12/04 | 0 | 0.00 | 1 | 32.10 | 32.05 | -1 | 1,163 | -0.09% |
|
2019/12/03 | 1 | 32.15 | 0 | 0.00 | 32.35 | 1 | 1,171 | 0.09% |
|
2019/11/21 | 6 | 33.70 | 10 | 33.79 | 33.45 | -4 | 1,190 | -0.34% |
|
2019/11/20 | 1 | 33.00 | 2 | 32.25 | 33.40 | -1 | 1,132 | -0.09% |
|
2019/11/18 | 0 | 0.00 | 6 | 31.65 | 31.65 | -6 | 1,119 | -0.54% |
|
2019/11/11 | 0 | 0.00 | 4 | 32.05 | 32.05 | -4 | 1,151 | -0.35% |
|
2019/11/07 | 3 | 32.00 | 1 | 32.00 | 31.95 | 2 | 1,158 | 0.17% |
|
2019/11/01 | 7 | 32.99 | 2 | 32.85 | 32.85 | 5 | 1,206 | 0.41% |
|
2019/10/28 | 6 | 33.70 | 0 | 0.00 | 33.70 | 6 | 1,233 | 0.49% |
|
2019/10/22 | 1 | 34.70 | 0 | 0.00 | 34.40 | 1 | 1,381 | 0.07% |
|
2019/10/17 | 0 | 0.00 | 2 | 34.20 | 34.35 | -2 | 1,381 | -0.14% |
|
2019/10/09 | 1 | 33.30 | 0 | 0.00 | 33.40 | 1 | 1,402 | 0.07% |
|
2019/10/07 | 6 | 34.70 | 6 | 34.15 | 34.15 | 0 | 1,409 | 0.00% |
|
2019/10/04 | 6 | 34.60 | 6 | 34.40 | 34.40 | 0 | 1,406 | 0.00% |
|
2019/10/01 | 0 | 0.00 | 1 | 34.85 | 34.60 | -1 | 1,418 | -0.07% |
|
2019/09/27 | 2 | 34.78 | 0 | 0.00 | 34.70 | 2 | 1,422 | 0.14% |
|
2019/09/24 | 2 | 35.68 | 0 | 0.00 | 35.55 | 2 | 1,452 | 0.14% |
|
2019/09/23 | 9 | 36.38 | 7 | 36.38 | 36.30 | 2 | 1,430 | 0.14% |
|
2019/09/20 | 6 | 35.40 | 6 | 35.30 | 35.30 | 0 | 1,372 | 0.00% |
|
2019/09/06 | 2 | 34.15 | 0 | 0.00 | 33.95 | 2 | 1,717 | 0.12% |
|
2019/08/22 | 0 | 0.00 | 5 | 32.10 | 32.10 | -5 | 1,824 | -0.27% |
|
2019/08/15 | 5 | 31.10 | 5 | 31.05 | 31.05 | 0 | 1,885 | 0.00% |
|
2019/08/12 | 10 | 32.10 | 5 | 32.10 | 32.10 | 5 | 1,991 | 0.25% |
|
2019/08/08 | 6 | 31.90 | 0 | 0.00 | 31.60 | 6 | 2,048 | 0.29% |
|
2019/08/07 | 6 | 32.40 | 16 | 31.46 | 31.15 | -10 | 2,113 | -0.47% |
|
2019/08/06 | 12 | 33.03 | 12 | 33.05 | 33.05 | 0 | 2,116 | 0.00% |
|
2019/07/26 | 0 | 0.00 | 1 | 37.20 | 37.00 | -1 | 2,259 | -0.04% |
|
2019/07/25 | 2 | 36.35 | 1 | 36.65 | 36.80 | 1 | 2,221 | 0.05% |
|
2019/07/16 | 0 | 0.00 | 11 | 35.80 | 35.25 | -11 | 2,253 | -0.49% |
|
2019/07/15 | 11 | 35.26 | 0 | 0.00 | 35.70 | 11 | 2,269 | 0.48% |
|
2019/07/11 | 4 | 35.19 | 0 | 0.00 | 35.10 | 4 | 2,374 | 0.17% |
|
2019/07/09 | 0 | 0.00 | 2 | 35.35 | 35.35 | -2 | 2,457 | -0.08% |
|
2019/07/04 | 34 | 36.48 | 3 | 36.65 | 36.45 | 31 | 2,536 | 1.22% |
|
2019/07/02 | 62 | 37.00 | 0 | 0.00 | 37.25 | 62 | 2,579 | 2.40% |
|
2019/07/01 | 3 | 36.00 | 2 | 36.00 | 36.00 | 1 | 2,576 | 0.04% |
|
2019/06/27 | 0 | 0.00 | 2 | 36.40 | 35.75 | -2 | 2,614 | -0.08% |
|
2019/06/26 | 2 | 34.60 | 0 | 0.00 | 34.25 | 2 | 2,602 | 0.08% |
|
2019/06/25 | 2 | 35.00 | 0 | 0.00 | 34.25 | 2 | 2,628 | 0.08% |
|
2019/06/24 | 0 | 0.00 | 97 | 35.00 | 34.90 | -97 | 2,724 | -3.56% |
|
2019/06/21 | 0 | 0.00 | 10 | 38.39 | 35.85 | -10 | 2,762 | -0.36% |
|
2019/06/20 | 0 | 0.00 | 1 | 38.65 | 38.35 | -1 | 2,697 | -0.04% |
|
2019/06/19 | 1 | 37.80 | 0 | 0.00 | 38.60 | 1 | 2,773 | 0.04% |
|
2019/06/17 | 10 | 34.94 | 10 | 35.15 | 35.15 | 0 | 2,689 | 0.00% |
|
2019/06/14 | 2 | 34.95 | 0 | 0.00 | 34.90 | 2 | 2,905 | 0.07% |
|
2019/06/13 | 10 | 33.59 | 0 | 0.00 | 33.50 | 10 | 2,984 | 0.34% |
|
2019/06/12 | 5 | 33.20 | 9 | 33.93 | 34.00 | -4 | 3,264 | -0.12% |
|
2019/06/11 | 0 | 0.00 | 5 | 32.60 | 32.60 | -5 | 3,391 | -0.15% |
|
2019/06/06 | 6 | 32.05 | 6 | 31.50 | 31.50 | 0 | 3,435 | 0.00% |
|
2019/06/04 | 6 | 32.05 | 6 | 31.80 | 31.80 | 0 | 3,471 | 0.00% |
|
2019/06/03 | 6 | 32.30 | 6 | 32.05 | 32.05 | 0 | 3,513 | 0.00% |
|
2019/05/31 | 6 | 32.50 | 6 | 32.80 | 32.80 | 0 | 3,564 | 0.00% |
|
2019/05/28 | 6 | 31.50 | 6 | 33.00 | 33.00 | 0 | 3,571 | 0.00% |
|
2019/05/23 | 6 | 33.40 | 10 | 32.56 | 32.50 | -4 | 3,594 | -0.11% |
|
2019/05/21 | 0 | 0.00 | 5 | 34.20 | 34.20 | -5 | 3,672 | -0.14% |
|
2019/05/20 | 1 | 33.25 | 0 | 0.00 | 33.10 | 1 | 3,733 | 0.03% |
|
2019/05/16 | 6 | 35.40 | 12 | 33.43 | 33.05 | -6 | 3,755 | -0.16% |
|
2019/05/15 | 6 | 33.27 | 0 | 0.00 | 34.65 | 6 | 3,702 | 0.16% |
|
2019/05/14 | 9 | 30.20 | 9 | 31.90 | 31.50 | 0 | 3,656 | 0.00% |
|
2019/05/10 | 22 | 32.77 | 8 | 32.40 | 32.40 | 14 | 3,668 | 0.38% |
|
2019/05/09 | 0 | 0.00 | 1 | 32.95 | 33.10 | -1 | 3,640 | -0.03% |
|
2019/05/08 | 27 | 35.45 | 0 | 0.00 | 34.95 | 27 | 3,625 | 0.74% |
|
2019/05/07 | 5 | 38.05 | 0 | 0.00 | 37.35 | 5 | 3,632 | 0.14% |
|
2019/05/06 | 5 | 38.60 | 0 | 0.00 | 38.10 | 5 | 3,626 | 0.14% |
|
2019/05/02 | 6 | 38.75 | 6 | 39.55 | 39.55 | 0 | 3,618 | 0.00% |
|
2019/04/30 | 67 | 38.39 | 1 | 38.30 | 38.60 | 66 | 3,607 | 1.83% |
|
2019/04/29 | 0 | 0.00 | 6 | 39.25 | 38.00 | -6 | 3,623 | -0.17% |
|
2019/04/26 | 6 | 39.20 | 6 | 39.00 | 39.00 | 0 | 3,619 | 0.00% |
|
2019/04/25 | 0 | 0.00 | 1 | 38.85 | 39.00 | -1 | 3,591 | -0.03% |
|
2019/04/24 | 0 | 0.00 | 1 | 39.10 | 38.60 | -1 | 3,593 | -0.03% |
|
2019/04/22 | 0 | 0.00 | 5 | 39.20 | 39.20 | -5 | 3,576 | -0.14% |
|
2019/04/18 | 10 | 40.25 | 11 | 38.10 | 38.10 | -1 | 3,560 | -0.03% |
|
2019/04/17 | 29 | 41.16 | 23 | 40.14 | 40.00 | 6 | 3,536 | 0.17% |
|
2019/04/16 | 10 | 39.30 | 10 | 41.03 | 41.00 | 0 | 3,458 | 0.00% |
|
2019/04/15 | 2 | 39.40 | 0 | 0.00 | 39.10 | 2 | 3,406 | 0.06% |
|
2019/04/12 | 4 | 39.10 | 0 | 0.00 | 38.70 | 4 | 3,397 | 0.12% |
|
2019/04/10 | 10 | 39.80 | 10 | 39.10 | 39.10 | 0 | 3,375 | 0.00% |
|
2019/04/08 | 2 | 40.20 | 0 | 0.00 | 39.55 | 2 | 3,337 | 0.06% |
|
2019/04/03 | 4 | 39.24 | 2 | 39.10 | 39.55 | 2 | 3,323 | 0.06% |
|
2019/04/01 | 1 | 39.85 | 4 | 39.68 | 39.20 | -3 | 3,355 | -0.09% |
|
2019/03/29 | 0 | 0.00 | 10 | 39.50 | 39.90 | -10 | 3,323 | -0.30% |
|
2019/03/28 | 0 | 0.00 | 82 | 39.03 | 39.00 | -82 | 3,292 | -2.49% |
|
2019/03/22 | 5 | 38.10 | 1 | 38.65 | 37.70 | 4 | 3,061 | 0.13% |
|
2019/03/21 | 7 | 38.23 | 7 | 38.10 | 38.10 | 0 | 2,988 | 0.00% |
|
2019/03/20 | 6 | 37.80 | 6 | 38.10 | 38.10 | 0 | 3,078 | 0.00% |
|
2019/03/19 | 8 | 39.83 | 4 | 40.03 | 37.35 | 4 | 3,027 | 0.13% |
|
2019/03/18 | 1 | 36.05 | 0 | 0.00 | 38.50 | 1 | 2,779 | 0.04% |
|
2019/03/15 | 0 | 0.00 | 3 | 35.17 | 35.00 | -3 | 2,672 | -0.11% |
|
2019/03/14 | 2 | 33.80 | 4 | 33.10 | 33.85 | -2 | 2,396 | -0.08% |
|
2019/03/13 | 2 | 29.40 | 0 | 0.00 | 30.80 | 2 | 2,243 | 0.09% |
|
2019/03/11 | 0 | 0.00 | 5 | 28.92 | 28.85 | -5 | 2,223 | -0.22% |
|
2019/03/08 | 11 | 28.88 | 5 | 28.80 | 28.80 | 6 | 2,259 | 0.27% |
|
2019/03/07 | 9 | 29.02 | 13 | 28.88 | 28.80 | -4 | 2,269 | -0.18% |
|
2019/03/05 | 12 | 28.23 | 12 | 28.20 | 28.20 | 0 | 2,290 | 0.00% |
|
2019/02/27 | 2 | 28.35 | 0 | 0.00 | 28.35 | 2 | 2,407 | 0.08% |
|
2019/02/26 | 6 | 28.65 | 7.1 | 28.41 | 28.35 | -1.1 | 2,544 | -0.04% |
|
2019/02/25 | 37 | 28.72 | 16 | 28.65 | 28.65 | 21 | 2,641 | 0.80% |
|
2019/02/22 | 22 | 29.03 | 16 | 28.93 | 28.90 | 6 | 2,634 | 0.23% |
|
2019/02/21 | 61 | 29.02 | 0 | 0.00 | 29.00 | 61 | 2,629 | 2.32% |
|
2019/02/20 | 12 | 28.85 | 6 | 28.35 | 28.35 | 6 | 2,579 | 0.23% |
|
2019/02/19 | 0 | 0.00 | 10 | 29.24 | 29.10 | -10 | 2,560 | -0.39% |
|
2019/02/18 | 5 | 27.80 | 0 | 0.00 | 27.95 | 5 | 2,494 | 0.20% |
|
2019/02/13 | 10 | 26.95 | 13 | 26.32 | 26.25 | -3 | 2,614 | -0.11% |
|
2019/02/11 | 3 | 26.60 | 2 | 26.90 | 26.80 | 1 | 2,658 | 0.04% |
|
2019/01/29 | 0 | 0.00 | 6 | 26.45 | 26.10 | -6 | 2,669 | -0.22% |
|
2019/01/28 | 0 | 0.00 | 3 | 25.65 | 25.85 | -3 | 2,649 | -0.11% |
|
2019/01/24 | 3 | 25.25 | 17 | 25.06 | 25.05 | -14 | 2,647 | -0.53% |
|
2019/01/23 | 6 | 24.60 | 12 | 24.81 | 24.85 | -6 | 2,662 | -0.23% |
|
2019/01/22 | 3 | 25.00 | 5 | 24.90 | 24.65 | -2 | 2,673 | -0.07% |
|
2019/01/21 | 5 | 24.70 | 5 | 24.90 | 24.60 | 0 | 2,673 | 0.00% |
|
2019/01/17 | 9 | 23.97 | 6 | 23.80 | 23.80 | 3 | 2,719 | 0.11% |
|
2019/01/15 | 10 | 24.70 | 10 | 24.70 | 24.70 | 0 | 2,714 | 0.00% |
|
2019/01/11 | 10 | 25.00 | 11 | 24.65 | 24.65 | -1 | 2,752 | -0.04% |
|
2019/01/09 | 8 | 25.18 | 5 | 25.00 | 25.00 | 3 | 2,777 | 0.11% |
|
2019/01/04 | 3 | 24.15 | 6 | 24.05 | 24.00 | -3 | 2,836 | -0.11% |
|
2019/01/03 | 12 | 25.53 | 12 | 25.20 | 25.20 | 0 | 2,846 | 0.00% |
|
2019/01/02 | 3 | 25.80 | 0 | 0.00 | 25.95 | 3 | 2,864 | 0.10% |
|
2018/12/28 | 13 | 26.72 | 13 | 26.30 | 26.30 | 0 | 2,880 | 0.00% |
|
2018/12/27 | 20 | 27.33 | 20 | 26.95 | 26.80 | 0 | 2,930 | 0.00% |
|
2018/12/26 | 0 | 0.00 | 1 | 27.20 | 26.90 | -1 | 2,945 | -0.03% |
|
2018/12/25 | 2 | 28.40 | 2 | 28.03 | 27.70 | 0 | 2,948 | 0.00% |
|
2018/12/24 | 6 | 26.50 | 6 | 26.90 | 26.90 | 0 | 2,886 | 0.00% |
|
2018/12/21 | 22 | 27.55 | 23 | 27.30 | 27.30 | -1 | 2,898 | -0.03% |
|
2018/12/20 | 2 | 26.30 | 0 | 0.00 | 27.95 | 2 | 2,906 | 0.07% |
|
2018/12/19 | 6 | 27.80 | 8 | 28.00 | 28.00 | -2 | 2,954 | -0.07% |
|
2018/12/18 | 14 | 27.91 | 11 | 27.70 | 27.70 | 3 | 2,953 | 0.10% |
|
2018/12/17 | 6 | 28.50 | 11 | 28.43 | 28.40 | -5 | 2,974 | -0.17% |
|
2018/12/14 | 6 | 28.50 | 6 | 28.75 | 28.75 | 0 | 3,038 | 0.00% |
|
2018/12/13 | 9 | 29.09 | 11 | 29.20 | 28.85 | -2 | 3,134 | -0.06% |
|
2018/12/12 | 0 | 0.00 | 2 | 27.45 | 27.75 | -2 | 3,085 | -0.06% |
|
2018/12/11 | 7 | 26.84 | 5 | 26.80 | 26.80 | 2 | 3,088 | 0.06% |
|
2018/12/10 | 10 | 26.72 | 5 | 26.10 | 26.10 | 5 | 3,105 | 0.16% |
|
2018/12/06 | 13 | 26.62 | 6 | 26.56 | 26.10 | 7 | 3,086 | 0.23% |
|
2018/12/05 | 6 | 28.50 | 6 | 28.30 | 28.30 | 0 | 3,066 | 0.00% |
|
2018/12/04 | 2 | 29.05 | 5 | 29.20 | 28.95 | -3 | 3,076 | -0.10% |
|
2018/12/03 | 24 | 29.07 | 15 | 29.14 | 29.20 | 9 | 3,080 | 0.29% |
|
2018/11/30 | 1 | 28.10 | 0 | 0.00 | 28.60 | 1 | 3,070 | 0.03% |
|
2018/11/29 | 1 | 28.90 | 4 | 28.43 | 28.40 | -3 | 3,068 | -0.10% |
|
2018/11/27 | 13 | 26.64 | 11 | 27.00 | 27.00 | 2 | 3,120 | 0.06% |
|
2018/11/26 | 7 | 26.32 | 11 | 26.94 | 26.80 | -4 | 3,227 | -0.12% |
|
2018/11/23 | 2 | 26.40 | 3 | 26.13 | 25.85 | -1 | 3,178 | -0.03% |
|
2018/11/22 | 0 | 0.00 | 14 | 26.64 | 26.70 | -14 | 3,106 | -0.45% |
|
2018/11/21 | 0 | 0.00 | 10 | 24.30 | 24.30 | -10 | 3,016 | -0.33% |
|
2018/11/20 | 10 | 23.82 | 5 | 23.55 | 23.55 | 5 | 3,002 | 0.17% |
|
2018/11/16 | 15 | 24.27 | 14 | 23.91 | 23.95 | 1 | 3,064 | 0.03% |
|
2018/11/15 | 6 | 24.00 | 6 | 23.70 | 23.70 | 0 | 3,118 | 0.00% |
|
2018/11/14 | 13 | 24.77 | 8 | 24.06 | 24.00 | 5 | 3,110 | 0.16% |
|
2018/11/13 | 19 | 24.58 | 9 | 24.90 | 24.90 | 10 | 3,087 | 0.32% |
|
2018/11/12 | 4 | 24.23 | 16 | 24.58 | 24.65 | -12 | 3,018 | -0.40% |
|
2018/11/08 | 12 | 22.72 | 3 | 23.22 | 22.35 | 9 | 2,995 | 0.30% |
|
2018/11/06 | 8 | 20.94 | 1 | 20.50 | 20.50 | 7 | 3,039 | 0.23% |
|
2018/11/05 | 10 | 20.94 | 1 | 20.80 | 21.15 | 9 | 3,087 | 0.29% |
|
2018/11/02 | 1 | 21.00 | 2 | 21.70 | 21.30 | -1 | 3,138 | -0.03% |
|
2018/11/01 | 3 | 21.22 | 5 | 21.35 | 21.35 | -2 | 3,132 | -0.06% |
|
2018/10/31 | 3 | 19.73 | 2 | 19.90 | 20.20 | 1 | 3,126 | 0.03% |
|
2018/10/30 | 7 | 19.11 | 4 | 19.05 | 19.05 | 3 | 3,144 | 0.10% |
|
2018/10/29 | 10 | 18.71 | 7 | 19.00 | 19.00 | 3 | 3,158 | 0.09% |
|
2018/10/25 | 1 | 19.65 | 0 | 0.00 | 19.65 | 1 | 3,196 | 0.03% |
|
2018/10/24 | 6 | 21.80 | 6 | 21.15 | 21.15 | 0 | 3,190 | 0.00% |
|
2018/10/19 | 0 | 0.00 | 5 | 22.30 | 22.45 | -5 | 3,193 | -0.16% |
|
2018/10/18 | 6 | 23.60 | 7 | 23.19 | 23.10 | -1 | 3,213 | -0.03% |
|
2018/10/17 | 5 | 24.80 | 5 | 24.00 | 24.00 | 0 | 3,240 | 0.00% |
|
2018/10/16 | 8 | 25.01 | 8 | 24.65 | 24.65 | 0 | 3,311 | 0.00% |
|
2018/10/15 | 1 | 24.90 | 0 | 0.00 | 24.90 | 1 | 3,356 | 0.03% |
|
2018/10/12 | 18 | 24.52 | 12 | 24.60 | 24.60 | 6 | 3,387 | 0.18% |
|
2018/10/05 | 1 | 28.25 | 1 | 28.35 | 28.75 | 0 | 3,464 | 0.00% |
|
2018/10/02 | 2 | 35.00 | 0 | 0.00 | 35.00 | 2 | 3,755 | 0.05% |
|
2018/09/28 | 1 | 35.70 | 1.2 | 35.79 | 35.75 | -0.2 | 3,978 | -0.01% |
|
2018/09/26 | 1 | 38.05 | 0 | 0.00 | 37.00 | 1 | 4,340 | 0.02% |
|
2018/09/25 | 1 | 36.65 | 0.3 | 36.70 | 36.90 | 0.8 | 4,569 | 0.02% |
|
2018/09/21 | 0 | 0.00 | 1 | 37.35 | 36.90 | -1 | 4,984 | -0.02% |
|
2018/09/20 | 1 | 36.95 | 0 | 0.00 | 36.95 | 1 | 5,195 | 0.02% |
|
2018/09/19 | 6 | 39.53 | 5 | 38.65 | 38.05 | 1 | 5,237 | 0.02% |
|
2018/09/18 | 1 | 37.20 | 4.4 | 37.65 | 37.35 | -3.4 | 5,270 | -0.06% |
|
2018/09/14 | 0 | 0.00 | 1 | 36.45 | 36.60 | -1 | 5,661 | -0.02% |
|
2018/09/10 | 0 | 0.00 | 1 | 35.15 | 35.00 | -1 | 6,919 | -0.01% |
|
2018/09/07 | 1 | 38.00 | 0 | 0.00 | 37.05 | 1 | 7,192 | 0.01% |
|
2018/09/06 | 0 | 0.00 | 1 | 38.35 | 38.35 | -1 | 7,280 | -0.01% |
|
2018/09/05 | 0 | 0.00 | 4 | 38.68 | 38.15 | -4 | 7,641 | -0.05% |
|
2018/09/04 | 0 | 0.00 | 5 | 39.20 | 38.40 | -5 | 7,816 | -0.06% |
|
2018/09/03 | 21 | 38.22 | 13 | 37.70 | 37.40 | 8 | 7,856 | 0.10% |
|
2018/08/31 | 4.5 | 38.08 | 15 | 39.02 | 39.90 | -10.5 | 7,891 | -0.13% |
|
2018/08/30 | 9 | 36.88 | 22 | 36.74 | 36.90 | -13 | 7,861 | -0.17% |
|
2018/08/29 | 10 | 35.75 | 0 | 0.00 | 36.50 | 10 | 7,909 | 0.13% |
|
2018/08/24 | 14 | 35.13 | 15 | 34.50 | 34.50 | -1 | 8,175 | -0.01% |
|
2018/08/23 | 10.4 | 35.74 | 8 | 35.30 | 35.30 | 2.4 | 8,274 | 0.03% |
|
2018/08/22 | 2 | 35.10 | 12 | 34.83 | 36.35 | -10 | 8,297 | -0.12% |
|
2018/08/21 | 1 | 34.15 | 0 | 0.00 | 34.15 | 1 | 8,296 | 0.01% |
|
2018/08/17 | 1 | 36.50 | 1 | 36.80 | 35.30 | 0 | 8,324 | 0.00% |
|
2018/08/16 | 0 | 0.00 | 4 | 36.00 | 35.90 | -4 | 8,317 | -0.05% |
|
2018/08/15 | 1 | 35.60 | 0 | 0.00 | 35.45 | 1 | 8,315 | 0.01% |
|
2018/08/14 | 20 | 34.56 | 28 | 35.68 | 35.50 | -8 | 8,324 | -0.10% |
|
2018/08/13 | 10 | 35.35 | 4 | 35.15 | 35.15 | 6 | 8,494 | 0.07% |
|
2018/08/10 | 7 | 39.00 | 9 | 38.80 | 38.70 | -2 | 8,575 | -0.02% |
|
2018/08/09 | 15 | 39.08 | 11 | 38.90 | 38.65 | 4 | 8,835 | 0.05% |
|
2018/08/08 | 0 | 0.00 | 2 | 40.10 | 40.10 | -2 | 9,082 | -0.02% |
|
2018/08/07 | 7 | 41.00 | 5 | 41.20 | 41.20 | 2 | 9,098 | 0.02% |
|
2018/08/06 | 8 | 42.48 | 7 | 40.90 | 40.90 | 1 | 9,252 | 0.01% |
|
2018/08/03 | 17 | 42.74 | 11 | 43.06 | 43.40 | 6 | 9,304 | 0.06% |
|
2018/08/02 | 18 | 44.26 | 14 | 42.26 | 42.35 | 4 | 9,410 | 0.04% |
|
2018/08/01 | 0 | 0.00 | 1 | 45.30 | 44.85 | -1 | 9,461 | -0.01% |
|
2018/07/31 | 8 | 44.89 | 6 | 45.60 | 45.60 | 2 | 9,520 | 0.02% |
|
2018/07/27 | 1 | 46.50 | 1 | 46.60 | 46.50 | 0 | 9,793 | 0.00% |
|
2018/07/26 | 0 | 0.00 | 2 | 47.10 | 46.55 | -2 | 10,005 | -0.02% |
|
2018/07/25 | 0 | 0.00 | 5 | 48.32 | 47.00 | -5 | 10,381 | -0.05% |
|
2018/07/23 | 1 | 47.95 | 0 | 0.00 | 47.15 | 1 | 10,464 | 0.01% |
|
2018/07/20 | 1 | 45.65 | 0 | 0.00 | 45.20 | 1 | 10,498 | 0.01% |
|
2018/07/19 | 8 | 46.00 | 9 | 45.40 | 45.00 | -1 | 10,644 | -0.01% |
|
2018/07/17 | 7 | 47.91 | 9 | 47.30 | 47.25 | -2 | 10,883 | -0.02% |
|
2018/07/16 | 2 | 48.00 | 1 | 47.65 | 48.00 | 1 | 11,280 | 0.01% |
|
2018/07/13 | 0 | 0.00 | 0.3 | 48.20 | 48.20 | -0.3 | 11,245 | 0.00% |
|
2018/07/12 | 7 | 48.64 | 6 | 47.73 | 47.95 | 1 | 11,567 | 0.01% |
|
2018/07/11 | 6 | 48.24 | 7 | 48.67 | 48.10 | -1 | 11,705 | -0.01% |
|
2018/07/10 | 22 | 45.18 | 14 | 45.54 | 45.60 | 8 | 11,634 | 0.07% |
|
2018/07/09 | 0 | 0.00 | 1 | 47.80 | 47.50 | -1 | 11,760 | -0.01% |
|
2018/07/06 | 15 | 47.50 | 15 | 48.56 | 48.55 | 0 | 11,839 | 0.00% |
|
2018/07/05 | 22 | 49.45 | 37 | 48.11 | 47.75 | -15 | 11,778 | -0.13% |
|
2018/07/04 | 20 | 49.75 | 20 | 49.12 | 49.00 | 0 | 11,826 | 0.00% |
|
2018/07/03 | 12 | 51.40 | 9 | 50.44 | 50.00 | 3 | 11,863 | 0.03% |
|
2018/07/02 | 7 | 53.53 | 6 | 53.77 | 51.40 | 1 | 11,591 | 0.01% |
|
2018/06/29 | 1 | 49.25 | 4 | 49.55 | 50.40 | -3 | 11,188 | -0.03% |
|
2018/06/28 | 10 | 47.54 | 4 | 45.85 | 45.85 | 6 | 10,976 | 0.05% |
|
2018/06/27 | 1 | 47.70 | 0 | 0.00 | 47.70 | 1 | 10,885 | 0.01% |
|
2018/06/26 | 10 | 46.62 | 9 | 46.88 | 47.50 | 1 | 10,755 | 0.01% |
|
2018/06/25 | 26 | 45.55 | 9 | 46.25 | 44.50 | 17 | 10,586 | 0.16% |
|
2018/06/22 | 16 | 51.03 | 16 | 49.54 | 49.00 | 0 | 10,353 | 0.00% |
|
2018/06/21 | 6 | 47.68 | 18 | 50.23 | 50.10 | -12 | 10,077 | -0.12% |
|
2018/06/20 | 8 | 46.43 | 10 | 47.51 | 46.10 | -2 | 9,813 | -0.02% |
|
2018/06/19 | 1 | 46.30 | 20 | 46.21 | 47.15 | -19 | 9,495 | -0.20% |
|
2018/06/15 | 2 | 41.55 | 11 | 40.79 | 42.90 | -9 | 9,375 | -0.10% |
|
2018/06/13 | 9 | 43.05 | 10 | 41.22 | 39.00 | -1 | 9,282 | -0.01% |
|
2018/06/12 | 4 | 40.29 | 6 | 39.74 | 39.35 | -2 | 9,006 | -0.02% |
|
2018/06/11 | 6 | 37.27 | 10 | 37.25 | 37.65 | -4 | 9,064 | -0.04% |
|
2018/06/08 | 26 | 36.22 | 37 | 35.71 | 35.95 | -11 | 9,002 | -0.12% |
|
2018/06/07 | 0 | 0.00 | 10 | 38.10 | 37.45 | -10 | 8,910 | -0.11% |
|
2018/06/06 | 8 | 38.79 | 6 | 38.61 | 38.55 | 2 | 8,907 | 0.02% |
|
2018/06/05 | 30 | 40.15 | 15 | 39.20 | 38.20 | 15 | 8,871 | 0.17% |
|
2018/06/04 | 1 | 42.30 | 0 | 0.00 | 42.30 | 1 | 8,700 | 0.01% |
|
2018/06/01 | 15 | 39.13 | 8 | 38.80 | 38.80 | 7 | 8,669 | 0.08% |
|
2018/05/31 | 5 | 38.20 | 0 | 0.00 | 39.45 | 5 | 8,675 | 0.06% |
|
2018/05/30 | 0 | 0.00 | 1 | 37.00 | 38.70 | -1 | 8,661 | -0.01% |
|
2018/05/29 | 0 | 0.00 | 1 | 36.30 | 37.50 | -1 | 8,673 | -0.01% |
|
2018/05/24 | 0 | 0.00 | 8 | 34.90 | 34.90 | -8 | 8,796 | -0.09% |
|
2018/05/22 | 0 | 0.00 | 4 | 35.80 | 35.80 | -4 | 9,216 | -0.04% |
|
2018/05/21 | 9 | 37.72 | 1 | 38.20 | 37.00 | 8 | 9,236 | 0.09% |
|
2018/05/18 | 8 | 35.32 | 13 | 35.23 | 35.60 | -5 | 9,168 | -0.05% |
|
2018/05/17 | 21 | 35.44 | 17 | 36.29 | 36.60 | 4 | 9,229 | 0.04% |
|
2018/05/16 | 30 | 35.49 | 6 | 33.80 | 33.80 | 24 | 9,069 | 0.26% |
|
2018/05/15 | 0 | 0.00 | 2 | 36.50 | 36.50 | -2 | 8,844 | -0.02% |
|
2018/05/14 | 4 | 31.26 | 11 | 32.47 | 33.20 | -7 | 8,863 | -0.08% |
|
2018/05/11 | 10 | 30.62 | 5 | 30.22 | 30.20 | 5 | 8,709 | 0.06% |
|
2018/05/10 | 18 | 30.89 | 20 | 30.33 | 30.15 | -2 | 8,637 | -0.02% |
|
2018/05/09 | 16 | 31.53 | 8 | 31.00 | 31.00 | 8 | 8,554 | 0.09% |
|
2018/05/08 | 21 | 31.68 | 43 | 31.47 | 30.90 | -22 | 8,544 | -0.26% |
|
2018/05/07 | 32 | 32.19 | 14 | 31.92 | 31.00 | 18 | 8,596 | 0.21% |
|
2018/05/04 | 3 | 31.32 | 25 | 31.85 | 31.10 | -22 | 8,574 | -0.26% |
|
2018/05/03 | 75 | 32.34 | 50 | 32.87 | 31.90 | 25 | 8,483 | 0.29% |
|
2018/05/02 | 13 | 33.71 | 46 | 31.98 | 30.90 | -33 | 8,397 | -0.39% |
|
2018/04/27 | 34 | 30.52 | 22 | 30.44 | 30.90 | 12 | 8,131 | 0.15% |
|
2018/04/26 | 21 | 30.31 | 17 | 30.54 | 28.10 | 4 | 7,996 | 0.05% |
|
2018/04/25 | 36 | 29.62 | 25 | 29.61 | 29.90 | 11 | 7,863 | 0.14% |
|
2018/04/24 | 15 | 29.56 | 21 | 30.05 | 29.00 | -6 | 7,654 | -0.08% |
|
2018/04/23 | 34 | 33.25 | 16 | 33.52 | 32.20 | 18 | 7,447 | 0.24% |
|
2018/04/20 | 48 | 35.76 | 50 | 35.99 | 35.50 | -2 | 7,296 | -0.03% |
|
2018/04/18 | 29 | 28.91 | 40 | 27.60 | 31.40 | -11 | 6,821 | -0.16% |
|
2018/04/17 | 15 | 29.21 | 8 | 29.43 | 28.55 | 7 | 6,457 | 0.11% |
|
2018/04/16 | 2 | 32.53 | 4 | 32.54 | 31.70 | -2 | 6,250 | -0.03% |
|
2018/04/13 | 16 | 32.24 | 28 | 32.71 | 32.95 | -12 | 6,134 | -0.20% |
|
2018/04/12 | 4 | 34.81 | 0 | 0.00 | 33.30 | 4 | 5,835 | 0.07% |
|
2018/04/11 | 5 | 37.44 | 5 | 37.02 | 36.90 | 0 | 5,665 | 0.00% |
|
2018/04/10 | 5 | 38.20 | 23 | 37.72 | 36.00 | -18 | 5,565 | -0.32% |
|
2018/04/09 | 27 | 40.11 | 6 | 39.38 | 38.70 | 21 | 5,342 | 0.39% |
|
2018/04/03 | 0 | 0.00 | 3 | 43.50 | 43.00 | -3 | 5,068 | -0.06% |
|
2018/03/30 | 0 | 0.00 | 3 | 37.75 | 37.70 | -3 | 4,975 | -0.06% |
|
2018/03/29 | 0 | 0.00 | 1 | 40.90 | 40.55 | -1 | 4,959 | -0.02% |
|
2018/03/28 | 0 | 0.00 | 5 | 38.30 | 40.15 | -5 | 4,960 | -0.10% |
|
2018/03/26 | 0 | 0.00 | 1 | 35.00 | 35.10 | -1 | 4,915 | -0.02% |
|
2018/03/22 | 0 | 0.00 | 31 | 36.68 | 36.35 | -31 | 4,811 | -0.64% |
|
2018/03/21 | 11 | 39.18 | 7 | 39.50 | 40.35 | 4 | 4,771 | 0.08% |
|
2018/03/20 | 21 | 34.40 | 5 | 35.42 | 36.70 | 16 | 4,550 | 0.35% |
|
2018/03/19 | 27 | 33.12 | 10 | 32.12 | 33.40 | 17 | 4,382 | 0.39% |
|
2018/03/16 | 11 | 30.41 | 2 | 30.25 | 30.40 | 9 | 4,204 | 0.21% |
|
2018/03/15 | 6 | 31.58 | 24 | 31.28 | 32.20 | -18 | 4,071 | -0.44% |
|
2018/03/14 | 0 | 0.00 | 9 | 29.30 | 29.30 | -9 | 3,787 | -0.24% |
|
2018/03/13 | 0 | 0.00 | 3 | 26.65 | 26.65 | -3 | 3,766 | -0.08% |
|
2018/03/12 | 0 | 0.00 | 5 | 24.15 | 24.25 | -5 | 3,704 | -0.13% |
|
2018/03/09 | 0 | 0.00 | 15 | 23.30 | 22.05 | -15 | 3,598 | -0.42% |
|
2018/03/08 | 0 | 0.00 | 5 | 23.87 | 22.70 | -5 | 3,541 | -0.14% |
|
2018/03/07 | 5 | 23.00 | 3 | 22.50 | 23.00 | 2 | 3,492 | 0.06% |
|
2018/03/06 | 3 | 23.95 | 7 | 23.82 | 24.50 | -4 | 3,428 | -0.12% |
|
2018/03/05 | 9 | 23.86 | 2 | 24.50 | 23.90 | 7 | 3,361 | 0.21% |
|
2018/03/02 | 2 | 23.75 | 5 | 22.50 | 23.75 | -3 | 3,256 | -0.09% |
|
2018/03/01 | 6 | 20.73 | 19 | 21.75 | 21.75 | -13 | 3,151 | -0.41% |
|
2018/02/27 | 10 | 20.67 | 1 | 20.10 | 19.80 | 9 | 3,066 | 0.29% |
|
2018/02/26 | 3 | 19.75 | 72 | 19.66 | 19.75 | -69 | 2,980 | -2.31% |
|
2018/02/23 | 90 | 19.92 | 5 | 19.00 | 18.65 | 85 | 2,888 | 2.94% |
|
2018/02/22 | 20 | 20.90 | 2 | 20.95 | 20.60 | 18 | 2,673 | 0.67% |
|
2018/02/12 | 2 | 17.10 | 3 | 17.10 | 17.60 | -1 | 2,351 | -0.04% |
|
2018/02/09 | 0 | 0.00 | 1 | 14.00 | 16.00 | -1 | 2,163 | -0.05% |
|
2018/02/08 | 1 | 13.70 | 1 | 14.05 | 14.55 | 0 | 1,950 | 0.00% |
|
2018/02/07 | 0 | 0.00 | 10 | 12.50 | 13.25 | -10 | 1,790 | -0.56% |
|
2018/02/01 | 0 | 0.00 | 1 | 14.15 | 13.80 | -1 | 1,591 | -0.06% |
|
2018/01/31 | 6 | 14.35 | 10 | 14.20 | 14.10 | -4 | 1,535 | -0.26% |
|
2018/01/30 | 11 | 14.09 | 2 | 13.50 | 13.50 | 9 | 1,431 | 0.63% |
|
2018/01/29 | 13 | 14.60 | 10 | 14.60 | 14.60 | 3 | 1,284 | 0.23% |
|
2018/01/25 | 22 | 12.78 | 0 | 0.00 | 12.10 | 22 | 1,055 | 2.08% |
|
2018/01/04 | 0 | 0.00 | 1 | 10.90 | 10.85 | -1 | 902 | -0.11% |
|