券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
華南永昌-高雄 券商分點個股進出
華南永昌-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 | 4.1 | 54.63 | 0 | 0.00 | 55.20 | 4.1 | 1,423 | 0.28% |
|
| 2024/12/16 | 2 | 57.20 | 0 | 0.00 | 55.30 | 2 | 1,379 | 0.14% |
|
| 2024/12/13 | 10 | 58.40 | 0 | 0.00 | 57.70 | 10 | 1,372 | 0.73% |
|
| 2024/12/12 | 2 | 60.05 | 1 | 60.00 | 60.00 | 1 | 1,359 | 0.07% |
|
| 2024/12/11 | 10 | 60.67 | 6 | 60.08 | 60.00 | 4 | 1,362 | 0.29% |
|
| 2024/12/10 | 1 | 59.90 | 1 | 60.00 | 60.00 | 0 | 1,339 | 0.00% |
|
| 2024/12/09 | 3 | 60.30 | 2 | 60.30 | 60.30 | 1 | 1,348 | 0.07% |
|
| 2024/12/06 | 5 | 61.00 | 2 | 60.90 | 60.80 | 3 | 1,350 | 0.22% |
|
| 2024/12/05 | 2 | 60.40 | 1 | 60.10 | 60.10 | 1 | 1,352 | 0.07% |
|
| 2024/12/04 | 0 | 60.80 | 1 | 60.90 | 60.90 | -1 | 1,357 | -0.07% |
|
| 2024/12/03 | 6 | 59.60 | 0 | 0.00 | 59.60 | 6 | 1,364 | 0.44% |
|
| 2024/11/27 | 21 | 59.91 | 1 | 59.60 | 59.60 | 20 | 1,376 | 1.45% |
|
| 2024/11/26 | 0 | 0.00 | 1 | 61.60 | 61.40 | -1 | 1,380 | -0.07% |
|
| 2024/11/22 | 0 | 0.00 | 9 | 61.98 | 61.80 | -9 | 1,428 | -0.63% |
|
| 2024/11/21 | 10 | 61.34 | 2 | 61.60 | 61.10 | 8 | 1,453 | 0.55% |
|
| 2024/11/20 | 1 | 60.80 | 1 | 60.90 | 60.90 | 0 | 1,525 | 0.00% |
|
| 2024/11/18 | 7 | 60.43 | 0 | 0.00 | 60.40 | 7 | 1,523 | 0.46% |
|
| 2024/11/11 | 2 | 63.00 | 3 | 62.73 | 62.70 | -1 | 1,553 | -0.06% |
|
| 2024/11/07 | 0 | 0.00 | 13 | 65.08 | 65.40 | -13 | 1,548 | -0.84% |
|
| 2024/11/06 | 0 | 0.00 | 3 | 64.13 | 64.10 | -3 | 1,557 | -0.19% |
|
| 2024/11/05 | 0 | 63.20 | 4 | 63.50 | 63.00 | -4 | 1,583 | -0.25% |
|
| 2024/10/30 | 5 | 62.90 | 1 | 62.70 | 62.70 | 4 | 1,719 | 0.23% |
|
| 2024/10/29 | 6 | 62.97 | 5 | 63.50 | 63.40 | 1 | 1,726 | 0.06% |
|
| 2024/10/28 | 0 | 0.00 | 1 | 64.60 | 65.00 | -1 | 1,720 | -0.06% |
|
| 2024/10/25 | 1 | 65.70 | 1 | 65.90 | 65.90 | 0 | 1,739 | 0.00% |
|
| 2024/10/24 | 12.3 | 66.86 | 3 | 65.93 | 65.50 | 9.3 | 1,759 | 0.53% |
|
| 2024/10/23 | 10 | 68.29 | 26 | 68.54 | 67.80 | -16 | 1,744 | -0.92% |
|
| 2024/10/21 | 0 | 0.00 | 1 | 63.10 | 63.60 | -1 | 1,610 | -0.06% |
|
| 2024/10/18 | 2 | 62.15 | 1 | 61.70 | 61.70 | 1 | 1,619 | 0.06% |
|
| 2024/10/17 | 0 | 0.00 | 8 | 62.36 | 62.40 | -8 | 1,633 | -0.49% |
|
| 2024/10/16 | 8 | 60.99 | 3 | 61.20 | 61.80 | 5 | 1,646 | 0.30% |
|
| 2024/10/15 | 6 | 62.08 | 1 | 62.00 | 62.00 | 5 | 1,632 | 0.31% |
|
| 2024/10/14 | 0 | 0.00 | 6 | 61.80 | 61.80 | -6 | 1,667 | -0.36% |
|
| 2024/10/11 | 0 | 0.00 | 8 | 60.71 | 60.90 | -8 | 1,689 | -0.47% |
|
| 2024/10/09 | 7 | 61.16 | 6 | 60.45 | 60.50 | 1 | 1,693 | 0.06% |
|
| 2024/10/08 | 5 | 62.40 | 3 | 62.40 | 62.20 | 2 | 1,659 | 0.12% |
|
| 2024/10/07 | 0 | 0.00 | 2 | 62.90 | 63.00 | -2 | 1,674 | -0.12% |
|
| 2024/10/04 | 3 | 62.00 | 0 | 0.00 | 61.80 | 3 | 1,681 | 0.18% |
|
| 2024/10/01 | 7 | 63.49 | 6 | 63.30 | 63.20 | 1 | 1,695 | 0.06% |
|
| 2024/09/30 | 12 | 64.90 | 12 | 64.45 | 64.10 | 0 | 1,727 | 0.00% |
|
| 2024/09/27 | 1 | 65.50 | 12 | 65.12 | 65.50 | -11 | 1,761 | -0.62% |
|
| 2024/09/26 | 13 | 65.03 | 12 | 64.90 | 63.90 | 1 | 1,748 | 0.06% |
|
| 2024/09/25 | 41 | 67.37 | 90.1 | 68.05 | 65.30 | -49.1 | 1,724 | -2.85% |
|
| 2024/09/24 | 4 | 65.27 | 10 | 66.10 | 65.20 | -6 | 1,623 | -0.37% |
|
| 2024/09/23 | 4 | 64.35 | 31.1 | 65.11 | 66.10 | -27.1 | 1,615 | -1.68% |
|
| 2024/09/20 | 7 | 62.80 | 5 | 62.94 | 62.30 | 2 | 1,606 | 0.12% |
|
| 2024/09/19 | 4 | 62.30 | 1 | 62.70 | 62.70 | 3 | 1,607 | 0.19% |
|
| 2024/09/16 | 1 | 63.00 | 10 | 63.80 | 62.80 | -9 | 1,641 | -0.55% |
|
| 2024/09/13 | 0 | 0.00 | 1 | 62.00 | 61.80 | -1 | 1,651 | -0.06% |
|
| 2024/09/12 | 0 | 0.00 | 1 | 60.10 | 60.40 | -1 | 1,683 | -0.06% |
|
| 2024/09/11 | 3 | 59.40 | 0 | 0.00 | 58.90 | 3 | 1,721 | 0.17% |
|
| 2024/09/10 | 0 | 0.00 | 2 | 60.05 | 59.90 | -2 | 1,732 | -0.12% |
|
| 2024/09/06 | 0 | 0.00 | 6 | 61.93 | 61.80 | -6 | 1,758 | -0.34% |
|
| 2024/09/05 | 6 | 61.47 | 0 | 0.00 | 60.30 | 6 | 1,792 | 0.33% |
|
| 2024/09/03 | 1 | 65.00 | 1 | 64.60 | 64.60 | 0 | 1,944 | 0.00% |
|
| 2024/09/02 | 2 | 65.40 | 3 | 65.27 | 65.70 | -1 | 1,962 | -0.05% |
|
| 2024/08/30 | 2 | 65.90 | 2 | 65.50 | 65.70 | 0 | 1,985 | 0.00% |
|
| 2024/08/28 | 2 | 65.25 | 4 | 65.23 | 65.30 | -2 | 2,071 | -0.10% |
|
| 2024/08/27 | 7 | 66.26 | 5 | 66.02 | 66.10 | 2 | 2,089 | 0.10% |
|
| 2024/08/26 | 24 | 67.56 | 7 | 67.13 | 66.40 | 17 | 2,103 | 0.81% |
|
| 2024/08/23 | 32 | 65.84 | 27 | 65.70 | 65.70 | 5 | 2,091 | 0.24% |
|
| 2024/08/22 | 4 | 67.55 | 2 | 67.60 | 67.30 | 2 | 2,169 | 0.09% |
|
| 2024/08/20 | 1 | 64.50 | 2 | 64.30 | 63.90 | -1 | 2,136 | -0.05% |
|
| 2024/08/19 | 1 | 63.10 | 1 | 64.00 | 64.00 | 0 | 2,144 | 0.00% |
|
| 2024/08/15 | 4 | 63.35 | 0 | 0.00 | 62.80 | 4 | 2,141 | 0.19% |
|
| 2024/08/14 | 0 | 0.00 | 2 | 62.00 | 62.30 | -2 | 2,131 | -0.09% |
|
| 2024/08/13 | 2 | 61.30 | 7 | 61.34 | 62.20 | -5 | 2,121 | -0.24% |
|
| 2024/08/12 | 0 | 0.00 | 6 | 60.77 | 60.90 | -6 | 2,142 | -0.28% |
|
| 2024/08/09 | 8 | 59.70 | 4 | 60.03 | 59.20 | 4 | 2,150 | 0.19% |
|
| 2024/08/08 | 0 | 0.00 | 2 | 57.10 | 58.80 | -2 | 2,190 | -0.09% |
|
| 2024/08/07 | 2 | 59.40 | 1 | 58.30 | 59.60 | 1 | 2,174 | 0.05% |
|
| 2024/08/06 | 3 | 54.20 | 4 | 55.65 | 55.60 | -1 | 2,151 | -0.05% |
|
| 2024/08/05 | 2.2 | 56.71 | 0 | 0.00 | 56.70 | 2.2 | 2,068 | 0.11% |
|
| 2024/08/02 | 1 | 63.50 | 3 | 63.40 | 63.00 | -2 | 2,033 | -0.10% |
|
| 2024/08/01 | 2 | 64.30 | 1 | 64.50 | 65.00 | 1 | 2,021 | 0.05% |
|
| 2024/07/31 | 8.2 | 63.00 | 7 | 63.10 | 63.10 | 1.2 | 2,017 | 0.06% |
|
| 2024/07/29 | 2 | 65.70 | 2 | 63.20 | 62.70 | 0 | 1,978 | 0.00% |
|
| 2024/07/26 | 9 | 67.64 | 5 | 67.40 | 67.30 | 4 | 1,969 | 0.20% |
|
| 2024/07/23 | 2 | 70.00 | 0 | 0.00 | 69.80 | 2 | 1,948 | 0.10% |
|
| 2024/07/22 | 7 | 71.16 | 8.2 | 70.06 | 69.70 | -1.2 | 1,949 | -0.06% |
|
| 2024/07/19 | 3.2 | 73.22 | 3 | 72.60 | 72.70 | 0.2 | 1,931 | 0.01% |
|
| 2024/07/18 | 5 | 74.74 | 0 | 0.00 | 74.90 | 5 | 1,940 | 0.26% |
|
| 2024/07/17 | 2 | 76.35 | 2 | 76.65 | 76.20 | 0 | 1,951 | 0.00% |
|
| 2024/07/16 | 0.8 | 77.00 | 1 | 76.10 | 76.40 | -0.2 | 1,966 | -0.01% |
|
| 2024/07/15 | 8 | 76.64 | 2 | 76.40 | 76.20 | 6 | 2,000 | 0.30% |
|
| 2024/07/12 | 0 | 0.00 | 1 | 78.20 | 78.10 | -1 | 1,966 | -0.05% |
|
| 2024/07/11 | 0 | 0.00 | 3 | 76.73 | 77.50 | -3 | 1,960 | -0.15% |
|
| 2024/07/10 | 4.2 | 77.37 | 1 | 77.10 | 77.70 | 3.2 | 2,000 | 0.16% |
|
| 2024/07/09 | 1 | 78.40 | 1 | 77.50 | 77.10 | 0 | 2,061 | 0.00% |
|
| 2024/07/08 | 3 | 77.50 | 6 | 77.68 | 78.20 | -3 | 2,195 | -0.14% |
|
| 2024/07/05 | 3 | 78.10 | 3 | 77.37 | 78.30 | 0 | 2,213 | 0.00% |
|
| 2024/07/04 | 7 | 77.54 | 0 | 0.00 | 77.50 | 7 | 2,240 | 0.31% |
|
| 2024/07/03 | 2 | 75.40 | 2 | 76.20 | 76.90 | 0 | 2,233 | 0.00% |
|
| 2024/07/02 | 1 | 73.80 | 0 | 0.00 | 74.00 | 1 | 2,232 | 0.04% |
|
| 2024/07/01 | 2 | 75.00 | 0 | 0.00 | 74.70 | 2 | 2,240 | 0.09% |
|
| 2024/06/27 | 1 | 75.30 | 1 | 74.90 | 75.00 | 0 | 2,261 | 0.00% |
|
| 2024/06/25 | 1 | 73.40 | 0 | 0.00 | 74.70 | 1 | 2,252 | 0.04% |
|
| 2024/06/20 | 2 | 75.80 | 2 | 76.10 | 76.80 | 0 | 2,247 | 0.00% |
|
| 2024/06/19 | 4 | 76.40 | 2 | 76.71 | 75.40 | 2 | 2,242 | 0.09% |
|
| 2024/06/18 | 6.1 | 77.15 | 1 | 77.10 | 77.10 | 5.1 | 2,230 | 0.23% |
|
| 2024/06/17 | 2 | 78.00 | 2.1 | 77.63 | 78.50 | -0.1 | 2,241 | 0.00% |
|
| 2024/06/14 | 4 | 77.85 | 2 | 77.65 | 77.50 | 2 | 2,244 | 0.09% |
|
| 2024/06/13 | 6 | 77.83 | 7 | 78.21 | 77.90 | -1 | 2,285 | -0.04% |
|
| 2024/06/12 | 1.1 | 78.15 | 0 | 0.00 | 78.60 | 1.1 | 2,288 | 0.05% |
|
| 2024/06/11 | 0 | 0.00 | 11 | 80.96 | 79.90 | -11 | 2,269 | -0.48% |
|
| 2024/06/07 | 6 | 79.80 | 4 | 79.53 | 80.30 | 2 | 2,205 | 0.09% |
|
| 2024/06/06 | 2 | 78.10 | 0 | 0.00 | 78.10 | 2 | 2,149 | 0.09% |
|
| 2024/06/05 | 25 | 78.00 | 17 | 77.46 | 77.40 | 8 | 2,157 | 0.37% |
|
| 2024/06/04 | 2 | 80.80 | 2 | 80.65 | 78.90 | 0 | 2,250 | 0.00% |
|
| 2024/06/03 | 2 | 78.00 | 0 | 0.00 | 78.00 | 2 | 2,260 | 0.09% |
|
| 2024/05/31 | 2 | 78.20 | 0 | 0.00 | 78.30 | 2 | 2,286 | 0.09% |
|
| 2024/05/30 | 1 | 78.00 | 4 | 78.50 | 78.00 | -3 | 2,299 | -0.13% |
|
| 2024/05/29 | 3 | 79.33 | 4 | 78.95 | 79.00 | -1 | 2,325 | -0.04% |
|
| 2024/05/28 | 6 | 80.00 | 4 | 79.95 | 79.80 | 2 | 2,325 | 0.09% |
|
| 2024/05/27 | 4 | 78.15 | 3 | 78.20 | 77.60 | 1 | 2,245 | 0.04% |
|
| 2024/05/24 | 0 | 0.00 | 1 | 75.50 | 75.90 | -1 | 2,277 | -0.04% |
|
| 2024/05/23 | 1.2 | 76.23 | 0 | 0.00 | 75.00 | 1.2 | 2,287 | 0.05% |
|
| 2024/05/22 | 1 | 75.80 | 10 | 75.80 | 75.70 | -9 | 2,315 | -0.39% |
|
| 2024/05/17 | 0 | 0.00 | 0 | 74.70 | 74.60 | 0 | 2,361 | 0.00% |
|
| 2024/05/16 | 0 | 0.00 | 3 | 74.77 | 75.00 | -3 | 2,414 | -0.12% |
|
| 2024/05/15 | 1 | 72.80 | 4 | 73.75 | 73.40 | -3 | 2,439 | -0.12% |
|
| 2024/05/14 | 7 | 73.57 | 2 | 74.65 | 72.80 | 5 | 2,443 | 0.20% |
|
| 2024/05/13 | 0 | 0.00 | 3 | 72.40 | 72.40 | -3 | 2,409 | -0.12% |
|
| 2024/05/10 | 2 | 72.00 | 0 | 0.00 | 72.10 | 2 | 2,432 | 0.08% |
|
| 2024/05/07 | 1 | 70.70 | 3 | 71.10 | 71.30 | -2 | 2,485 | -0.08% |
|
| 2024/05/06 | 1 | 71.80 | 4 | 71.53 | 71.20 | -3 | 2,487 | -0.12% |
|
| 2024/05/03 | 4 | 72.95 | 0 | 0.00 | 72.00 | 4 | 2,496 | 0.16% |
|
| 2024/04/30 | 29 | 73.53 | 32 | 73.05 | 73.00 | -3 | 2,551 | -0.12% |
|
| 2024/04/29 | 0 | 0.00 | 1 | 70.80 | 72.00 | -1 | 2,611 | -0.04% |
|
| 2024/04/25 | 0 | 0.00 | 1 | 70.30 | 71.00 | -1 | 2,640 | -0.04% |
|
| 2024/04/23 | 0 | 0.00 | 2 | 68.30 | 68.40 | -2 | 2,873 | -0.07% |
|
| 2024/04/22 | 0 | 0.00 | 2 | 71.30 | 68.80 | -2 | 2,914 | -0.07% |
|
| 2024/04/19 | 15 | 72.00 | 0 | 73.40 | 71.10 | 15 | 2,935 | 0.51% |
|
| 2024/04/18 | 2 | 75.00 | 2 | 74.85 | 74.90 | 0 | 2,947 | 0.00% |
|
| 2024/04/17 | 2 | 74.95 | 0 | 0.00 | 74.60 | 2 | 2,992 | 0.07% |
|
| 2024/04/16 | 16 | 74.08 | 3 | 75.27 | 74.00 | 13 | 3,018 | 0.43% |
|
| 2024/04/15 | 11 | 77.65 | 0 | 0.00 | 77.50 | 11 | 3,006 | 0.37% |
|
| 2024/04/12 | 16 | 79.93 | 8 | 79.59 | 80.80 | 8 | 2,970 | 0.27% |
|
| 2024/04/11 | 3 | 77.47 | 14 | 77.90 | 78.20 | -11 | 2,887 | -0.38% |
|
| 2024/04/09 | 4 | 77.30 | 0 | 0.00 | 77.00 | 4 | 3,007 | 0.13% |
|
| 2024/04/08 | 0 | 0.00 | 1 | 77.60 | 77.20 | -1 | 3,114 | -0.03% |
|
| 2024/04/02 | 15 | 74.80 | 0 | 0.00 | 74.90 | 15 | 3,161 | 0.47% |
|
| 2024/03/29 | 2 | 74.45 | 1 | 74.50 | 74.10 | 1 | 3,357 | 0.03% |
|
| 2024/03/27 | 1 | 75.10 | 0 | 0.00 | 75.20 | 1 | 3,814 | 0.03% |
|
| 2024/03/26 | 1 | 77.10 | 1 | 75.80 | 75.50 | 0 | 3,961 | 0.00% |
|
| 2024/03/25 | 0 | 0.00 | 2 | 77.10 | 76.30 | -2 | 4,233 | -0.05% |
|
| 2024/03/22 | 2 | 77.40 | 0 | 0.00 | 77.10 | 2 | 4,359 | 0.05% |
|
| 2024/03/20 | 2 | 76.20 | 8 | 76.40 | 76.10 | -6 | 5,479 | -0.11% |
|
| 2024/03/19 | 9 | 76.77 | 0 | 0.00 | 77.30 | 9 | 5,743 | 0.16% |
|
| 2024/03/18 | 1 | 73.60 | 1 | 74.30 | 75.90 | 0 | 5,723 | 0.00% |
|
| 2024/03/15 | 0 | 0.00 | 1 | 76.00 | 75.30 | -1 | 5,705 | -0.02% |
|
| 2024/03/14 | 0.1 | 76.80 | 0 | 0.00 | 76.40 | 0.1 | 5,732 | 0.00% |
|
| 2024/03/13 | 0.1 | 77.20 | 0 | 0.00 | 76.00 | 0.1 | 5,723 | 0.00% |
|
| 2024/03/11 | 0 | 0.00 | 1 | 76.70 | 76.80 | -1 | 5,692 | -0.02% |
|
| 2024/03/08 | 9 | 76.23 | 5.1 | 76.03 | 75.40 | 3.9 | 5,692 | 0.07% |
|
| 2024/03/07 | 22 | 77.20 | 2.2 | 76.54 | 75.50 | 19.8 | 5,612 | 0.35% |
|
| 2024/03/06 | 1 | 78.70 | 0.1 | 78.70 | 78.50 | 0.9 | 5,601 | 0.02% |
|
| 2024/03/05 | 2 | 78.90 | 0.1 | 78.80 | 78.80 | 1.9 | 5,789 | 0.03% |
|
| 2024/03/04 | 4 | 78.83 | 1.5 | 78.87 | 78.80 | 2.5 | 5,776 | 0.04% |
|
| 2024/03/01 | 1 | 79.80 | 4 | 79.85 | 79.40 | -3 | 5,737 | -0.05% |
|
| 2024/02/29 | 2 | 79.90 | 0 | 0.00 | 80.00 | 2 | 5,727 | 0.03% |
|
| 2024/02/27 | 2 | 79.85 | 2 | 80.40 | 79.70 | 0 | 5,775 | 0.00% |
|
| 2024/02/26 | 0 | 0.00 | 1 | 81.70 | 81.60 | -1 | 5,735 | -0.02% |
|
| 2024/02/23 | 1 | 82.00 | 2 | 82.00 | 81.80 | -1 | 5,735 | -0.02% |
|
| 2024/02/22 | 0 | 0.00 | 1 | 83.10 | 83.00 | -1 | 5,713 | -0.02% |
|
| 2024/02/21 | 2 | 83.30 | 0 | 0.00 | 82.70 | 2 | 5,702 | 0.04% |
|
| 2024/02/20 | 0 | 0.00 | 4 | 83.08 | 82.90 | -4 | 5,711 | -0.07% |
|
| 2024/02/19 | 5 | 83.68 | 3 | 83.67 | 83.60 | 2 | 5,699 | 0.04% |
|
| 2024/02/16 | 1 | 82.80 | 1 | 83.20 | 82.80 | 0 | 5,689 | 0.00% |
|
| 2024/02/15 | 1 | 81.70 | 1 | 81.70 | 81.70 | 0 | 5,647 | 0.00% |
|
| 2024/02/05 | 1 | 80.70 | 0 | 0.00 | 81.10 | 1 | 5,631 | 0.02% |
|
| 2024/02/02 | 41 | 81.99 | 0 | 0.00 | 81.50 | 41 | 5,619 | 0.73% |
|
| 2024/01/31 | 1.3 | 80.85 | 0 | 0.00 | 80.50 | 1.3 | 5,604 | 0.02% |
|
| 2024/01/30 | 2 | 81.60 | 2 | 80.70 | 80.70 | 0 | 5,561 | 0.00% |
|
| 2024/01/26 | 13 | 80.72 | 69 | 80.69 | 80.70 | -56 | 5,553 | -1.01% |
|
| 2024/01/25 | 2 | 81.30 | 2 | 82.10 | 81.30 | 0 | 5,554 | 0.00% |
|
| 2024/01/24 | 1 | 82.30 | 0 | 0.00 | 82.60 | 1 | 5,542 | 0.02% |
|
| 2024/01/23 | 4 | 81.58 | 7 | 81.56 | 82.30 | -3 | 5,574 | -0.05% |
|
| 2024/01/22 | 1 | 80.90 | 15 | 80.90 | 80.90 | -14 | 5,491 | -0.25% |
|
| 2024/01/19 | 3 | 80.10 | 2 | 79.50 | 80.30 | 1 | 5,484 | 0.02% |
|
| 2024/01/18 | 3.1 | 80.13 | 11 | 79.70 | 79.70 | -7.9 | 5,463 | -0.14% |
|
| 2024/01/17 | 57 | 83.97 | 38 | 80.76 | 80.60 | 19 | 5,434 | 0.35% |
|
| 2024/01/16 | 0 | 0.00 | 1 | 83.40 | 82.90 | -1 | 5,235 | -0.02% |
|
| 2024/01/15 | 4 | 81.15 | 3 | 81.77 | 82.10 | 1 | 5,178 | 0.02% |
|
| 2024/01/12 | 7.3 | 81.05 | 2 | 81.50 | 80.30 | 5.3 | 5,163 | 0.10% |
|
| 2024/01/11 | 7 | 81.04 | 4 | 81.70 | 82.20 | 3 | 5,125 | 0.06% |
|
| 2024/01/10 | 5 | 81.70 | 0 | 0.00 | 81.20 | 5 | 5,123 | 0.10% |
|
| 2024/01/09 | 1 | 82.50 | 4 | 82.60 | 82.60 | -3 | 5,093 | -0.06% |
|
| 2024/01/08 | 2 | 83.35 | 6 | 82.70 | 82.70 | -4 | 5,094 | -0.08% |
|
| 2024/01/05 | 13 | 83.64 | 14 | 83.21 | 83.10 | -1 | 5,086 | -0.02% |
|
| 2024/01/04 | 2 | 85.20 | 13 | 84.67 | 85.20 | -11 | 5,016 | -0.22% |
|
| 2024/01/03 | 8 | 85.26 | 2 | 85.45 | 84.90 | 6 | 4,961 | 0.12% |
|
| 2024/01/02 | 11.2 | 88.29 | 5 | 87.96 | 87.20 | 6.2 | 4,828 | 0.13% |
|
| 2023/12/29 | 1 | 91.30 | 21 | 90.57 | 91.50 | -20 | 4,696 | -0.43% |
|
| 2023/12/28 | 5.2 | 92.10 | 1 | 91.70 | 91.10 | 4.2 | 4,675 | 0.09% |
|
| 2023/12/27 | 24.2 | 93.52 | 1 | 92.80 | 92.80 | 23.2 | 4,640 | 0.50% |
|
| 2023/12/26 | 8.3 | 94.59 | 8 | 94.64 | 94.60 | 0.3 | 4,553 | 0.01% |
|
| 2023/12/25 | 54 | 96.74 | 34 | 95.38 | 94.90 | 20 | 4,436 | 0.45% |
|
| 2023/12/22 | 17 | 93.36 | 25 | 94.43 | 94.60 | -8 | 4,094 | -0.20% |
|
| 2023/12/21 | 3.1 | 92.90 | 2 | 92.65 | 92.20 | 1.1 | 3,995 | 0.03% |
|
| 2023/12/20 | 26 | 93.10 | 33 | 94.55 | 94.60 | -7 | 3,900 | -0.18% |
|
| 2023/12/19 | 9 | 90.76 | 3.5 | 91.98 | 92.60 | 5.5 | 3,620 | 0.15% |
|
| 2023/12/18 | 22 | 93.09 | 1 | 91.20 | 91.20 | 21 | 3,524 | 0.60% |
|
| 2023/12/15 | 191 | 97.15 | 161 | 95.87 | 93.20 | 30 | 3,309 | 0.91% |
大買/大賣/
|
| 2023/12/14 | 3.1 | 89.73 | 27 | 89.44 | 92.00 | -23.9 | 2,412 | -0.99% |
|
| 2023/12/13 | 2 | 87.00 | 2.1 | 86.41 | 86.20 | -0.1 | 2,115 | 0.00% |
|
| 2023/12/12 | 0 | 0.00 | 2 | 86.30 | 86.30 | -2 | 2,146 | -0.09% |
|
| 2023/12/11 | 0 | 0.00 | 5 | 86.52 | 87.20 | -5 | 2,148 | -0.23% |
|
| 2023/12/08 | 0 | 0.00 | 2 | 85.00 | 84.80 | -2 | 2,195 | -0.09% |
|
| 2023/12/07 | 2 | 85.35 | 1 | 84.50 | 84.10 | 1 | 2,260 | 0.04% |
|
| 2023/12/06 | 2 | 86.00 | 4 | 84.73 | 84.80 | -2 | 2,298 | -0.09% |
|
| 2023/12/05 | 2.1 | 85.12 | 5 | 85.80 | 85.10 | -2.9 | 2,308 | -0.13% |
|
| 2023/12/04 | 3 | 86.60 | 5 | 87.22 | 86.60 | -2 | 2,333 | -0.09% |
|
| 2023/12/01 | 8 | 87.09 | 3 | 87.30 | 87.50 | 5 | 2,320 | 0.22% |
|
| 2023/11/30 | 13 | 88.72 | 4 | 88.53 | 88.80 | 9 | 2,341 | 0.38% |
|
| 2023/11/29 | 0.1 | 85.20 | 2 | 85.40 | 85.50 | -2 | 2,140 | -0.09% |
|
| 2023/11/28 | 2 | 83.20 | 2 | 84.15 | 84.20 | 0 | 2,145 | 0.00% |
|
| 2023/11/27 | 3 | 83.53 | 5 | 83.10 | 82.70 | -2 | 2,178 | -0.09% |
|
| 2023/11/24 | 0 | 0.00 | 1 | 84.60 | 84.60 | -1 | 2,286 | -0.04% |
|
| 2023/11/21 | 5.1 | 83.53 | 3 | 83.17 | 82.80 | 2.1 | 2,207 | 0.10% |
|
| 2023/11/20 | 2 | 83.10 | 3 | 83.07 | 83.40 | -1 | 2,225 | -0.04% |
|
| 2023/11/17 | 2 | 82.05 | 3 | 82.20 | 82.30 | -1 | 2,218 | -0.05% |
|
| 2023/11/16 | 1 | 81.10 | 2 | 81.40 | 81.10 | -1 | 2,215 | -0.05% |
|
| 2023/11/15 | 2 | 81.50 | 3 | 81.27 | 81.80 | -1 | 2,218 | -0.05% |
|
| 2023/11/14 | 2 | 78.90 | 1 | 79.00 | 79.00 | 1 | 2,218 | 0.05% |
|
| 2023/11/13 | 0 | 0.00 | 1 | 79.60 | 79.60 | -1 | 2,291 | -0.04% |
|
| 2023/11/08 | 1 | 80.90 | 1.5 | 80.43 | 80.30 | -0.5 | 2,582 | -0.02% |
|
| 2023/11/07 | 2 | 80.70 | 2 | 80.50 | 80.50 | 0 | 2,644 | 0.00% |
|
| 2023/11/06 | 1 | 81.00 | 1 | 81.20 | 81.00 | 0 | 2,706 | 0.00% |
|
| 2023/11/03 | 3 | 80.50 | 3 | 80.20 | 80.20 | 0 | 2,887 | 0.00% |
|
| 2023/11/02 | 1 | 80.18 | 2 | 79.70 | 80.20 | -1 | 2,942 | -0.03% |
|
| 2023/11/01 | 1 | 77.90 | 0 | 0.00 | 77.90 | 1 | 2,958 | 0.03% |
|
| 2023/10/31 | 6.8 | 80.29 | 1 | 78.10 | 77.80 | 5.8 | 3,001 | 0.19% |
|
| 2023/10/27 | 4 | 82.33 | 2 | 81.60 | 81.30 | 2 | 3,158 | 0.06% |
|
| 2023/10/26 | 2 | 83.65 | 1 | 84.30 | 82.60 | 1 | 3,270 | 0.03% |
|
| 2023/10/25 | 0 | 0.00 | 5 | 84.56 | 84.20 | -5 | 3,322 | -0.15% |
|
| 2023/10/24 | 0 | 0.00 | 1 | 82.20 | 82.40 | -1 | 3,358 | -0.03% |
|
| 2023/10/23 | 0 | 0.00 | 1 | 82.00 | 81.60 | -1 | 3,420 | -0.03% |
|
| 2023/10/19 | 2 | 83.90 | 2 | 84.10 | 83.70 | 0 | 3,601 | 0.00% |
|
| 2023/10/18 | 7 | 82.86 | 5 | 85.34 | 85.60 | 2 | 3,746 | 0.05% |
|
| 2023/10/17 | 3 | 84.27 | 3 | 83.83 | 83.40 | 0 | 3,900 | 0.00% |
|
| 2023/10/16 | 6 | 83.85 | 7 | 83.94 | 83.30 | -1 | 4,001 | -0.02% |
|
| 2023/10/13 | 5 | 84.50 | 3 | 84.97 | 84.90 | 2 | 4,148 | 0.05% |
|
| 2023/10/12 | 1 | 83.70 | 0 | 83.00 | 84.00 | 1 | 4,315 | 0.02% |
|
| 2023/10/11 | 2 | 83.70 | 3 | 83.40 | 83.20 | -1 | 4,405 | -0.02% |
|
| 2023/10/05 | 2 | 83.85 | 1 | 83.80 | 83.10 | 1 | 4,808 | 0.02% |
|
| 2023/10/03 | 4 | 83.88 | 1 | 82.90 | 82.90 | 3 | 5,183 | 0.06% |
|
| 2023/10/02 | 3 | 86.26 | 6 | 85.70 | 84.80 | -3 | 5,213 | -0.06% |
|
| 2023/09/28 | 7 | 84.83 | 0 | 0.00 | 85.50 | 7 | 5,254 | 0.13% |
|
| 2023/09/27 | 4 | 85.20 | 4 | 84.68 | 84.50 | 0 | 5,384 | 0.00% |
|
| 2023/09/26 | 1 | 86.00 | 5 | 85.64 | 85.00 | -4 | 5,497 | -0.07% |
|
| 2023/09/25 | 5 | 85.26 | 3 | 86.17 | 86.60 | 2 | 5,562 | 0.04% |
|
| 2023/09/22 | 0 | 0.00 | 3 | 82.93 | 83.10 | -3 | 5,548 | -0.05% |
|
| 2023/09/21 | 2 | 82.15 | 0 | 0.00 | 82.40 | 2 | 5,594 | 0.04% |
|
| 2023/09/20 | 4 | 84.43 | 4 | 84.65 | 84.40 | 0 | 5,673 | 0.00% |
|
| 2023/09/18 | 0 | 0.00 | 2 | 86.95 | 86.70 | -2 | 5,810 | -0.03% |
|
| 2023/09/15 | 3 | 86.53 | 3.1 | 86.29 | 86.40 | -0.1 | 6,051 | 0.00% |
|
| 2023/09/14 | 6 | 86.70 | 7 | 87.39 | 86.90 | -1 | 6,173 | -0.02% |
|
| 2023/09/13 | 1 | 86.50 | 2 | 87.30 | 87.50 | -1 | 6,227 | -0.02% |
|
| 2023/09/12 | 0 | 0.00 | 15 | 86.46 | 86.50 | -15 | 6,296 | -0.24% |
|
| 2023/09/11 | 6 | 85.65 | 7 | 85.29 | 84.20 | -1 | 6,334 | -0.02% |
|
| 2023/09/08 | 14 | 84.74 | 13 | 84.79 | 84.70 | 1 | 6,557 | 0.02% |
|
| 2023/09/07 | 15 | 83.61 | 22 | 85.23 | 85.20 | -7 | 6,812 | -0.10% |
|
| 2023/09/06 | 11.1 | 85.20 | 0 | 0.00 | 84.70 | 11.1 | 7,243 | 0.15% |
|
| 2023/09/05 | 8 | 86.04 | 6 | 86.02 | 85.60 | 2 | 7,622 | 0.03% |
|
| 2023/09/04 | 2 | 82.90 | 0 | 0.00 | 83.20 | 2 | 7,568 | 0.03% |
|
| 2023/09/01 | 1 | 83.20 | 0 | 0.00 | 83.50 | 1 | 7,591 | 0.01% |
|
| 2023/08/30 | 0 | 0.00 | 14 | 83.85 | 84.40 | -14 | 7,680 | -0.18% |
|
| 2023/08/28 | 2 | 80.30 | 1 | 80.70 | 80.20 | 1 | 7,699 | 0.01% |
|
| 2023/08/24 | 0 | 0.00 | 1 | 80.60 | 80.50 | -1 | 7,854 | -0.01% |
|
| 2023/08/23 | 0 | 0.00 | 3 | 80.80 | 80.70 | -3 | 8,037 | -0.04% |
|
| 2023/08/21 | 0.1 | 80.80 | 2 | 80.30 | 80.20 | -2 | 8,153 | -0.02% |
|
| 2023/08/18 | 2 | 80.85 | 3 | 80.80 | 80.30 | -1 | 8,174 | -0.01% |
|
| 2023/08/17 | 6 | 80.73 | 10 | 80.81 | 81.30 | -4 | 8,228 | -0.05% |
|
| 2023/08/15 | 5 | 77.70 | 2 | 78.10 | 78.40 | 3 | 8,194 | 0.04% |
|
| 2023/08/14 | 5 | 77.48 | 13 | 77.12 | 78.50 | -8 | 8,212 | -0.10% |
|
| 2023/08/11 | 12 | 81.30 | 12 | 80.20 | 80.20 | 0 | 8,140 | 0.00% |
|
| 2023/08/10 | 3 | 81.03 | 3 | 81.50 | 81.10 | 0 | 8,148 | 0.00% |
|
| 2023/08/09 | 12 | 81.96 | 4 | 83.25 | 83.40 | 8 | 8,124 | 0.10% |
|
| 2023/08/08 | 22 | 86.17 | 1 | 87.00 | 85.70 | 21 | 7,979 | 0.26% |
|
| 2023/08/07 | 2.1 | 86.82 | 0 | 0.00 | 87.40 | 2.1 | 7,986 | 0.03% |
|
| 2023/08/04 | 23 | 86.20 | 1 | 86.80 | 86.50 | 22 | 8,015 | 0.27% |
|
| 2023/08/02 | 16.1 | 88.39 | 2 | 87.60 | 87.60 | 14.1 | 8,097 | 0.17% |
|
| 2023/08/01 | 6.1 | 88.44 | 3 | 88.10 | 88.20 | 3.1 | 8,007 | 0.04% |
|
| 2023/07/31 | 34 | 90.11 | 5 | 88.68 | 88.30 | 29 | 7,987 | 0.36% |
|
| 2023/07/28 | 4 | 90.03 | 1 | 90.20 | 90.30 | 3 | 7,921 | 0.04% |
|
| 2023/07/27 | 11 | 91.45 | 12 | 90.83 | 90.80 | -1 | 7,957 | -0.01% |
|
| 2023/07/26 | 10 | 93.79 | 2 | 94.30 | 93.60 | 8 | 8,076 | 0.10% |
|
| 2023/07/25 | 26 | 93.68 | 1 | 94.80 | 94.20 | 25 | 8,096 | 0.31% |
|
| 2023/07/24 | 4 | 94.45 | 0 | 0.00 | 94.00 | 4 | 8,104 | 0.05% |
|
| 2023/07/21 | 5.1 | 96.83 | 0 | 0.00 | 96.50 | 5.1 | 8,127 | 0.06% |
|
| 2023/07/20 | 28 | 97.54 | 14 | 99.67 | 99.30 | 14 | 8,221 | 0.17% |
|
| 2023/07/19 | 4 | 98.83 | 1 | 96.90 | 97.20 | 3 | 8,249 | 0.04% |
|
| 2023/07/18 | 6 | 99.77 | 10 | 99.76 | 99.00 | -4 | 8,411 | -0.05% |
|
| 2023/07/17 | 19 | 102.08 | 8 | 102.19 | 101.50 | 11 | 8,285 | 0.13% |
|
| 2023/07/14 | 16 | 99.99 | 12 | 99.99 | 99.80 | 4 | 8,170 | 0.05% |
|
| 2023/07/13 | 6 | 99.38 | 11.1 | 99.28 | 98.60 | -5.1 | 8,150 | -0.06% |
|
| 2023/07/12 | 3.2 | 99.84 | 12 | 99.98 | 98.80 | -8.8 | 8,068 | -0.11% |
|
| 2023/07/11 | 31 | 100.03 | 28 | 100.49 | 101.00 | 3 | 7,945 | 0.04% |
|
| 2023/07/10 | 3 | 96.10 | 0 | 0.00 | 96.10 | 3 | 7,693 | 0.04% |
|
| 2023/07/07 | 2 | 95.40 | 10 | 95.50 | 95.50 | -8 | 7,880 | -0.10% |
|
| 2023/07/06 | 5 | 97.20 | 2 | 96.50 | 96.50 | 3 | 8,073 | 0.04% |
|
| 2023/07/05 | 12 | 98.23 | 2 | 100.00 | 97.60 | 10 | 8,410 | 0.12% |
|
| 2023/07/04 | 13 | 99.22 | 6 | 98.73 | 98.10 | 7 | 8,317 | 0.08% |
|
| 2023/07/03 | 0.1 | 98.60 | 24 | 98.39 | 99.00 | -23.9 | 8,269 | -0.29% |
|
| 2023/06/30 | 1 | 96.30 | 2 | 97.10 | 97.10 | -1 | 8,280 | -0.01% |
|
| 2023/06/29 | 1 | 96.60 | 3 | 97.27 | 96.60 | -2 | 8,377 | -0.02% |
|
| 2023/06/28 | 9.1 | 95.80 | 2 | 95.95 | 95.20 | 7.1 | 8,620 | 0.08% |
|
| 2023/06/27 | 2 | 97.25 | 0 | 0.00 | 96.10 | 2 | 8,836 | 0.02% |
|
| 2023/06/26 | 4 | 97.60 | 3 | 97.43 | 97.30 | 1 | 8,955 | 0.01% |
|
| 2023/06/21 | 41 | 100.84 | 20 | 101.11 | 99.00 | 21 | 9,123 | 0.23% |
|
| 2023/06/20 | 5 | 98.68 | 6 | 99.75 | 99.80 | -1 | 9,440 | -0.01% |
|
| 2023/06/19 | 4 | 96.30 | 3 | 97.13 | 97.00 | 1 | 9,743 | 0.01% |
|
| 2023/06/16 | 9 | 97.96 | 1 | 97.30 | 97.00 | 8 | 9,932 | 0.08% |
|
| 2023/06/15 | 3 | 99.87 | 4 | 99.60 | 99.60 | -1 | 9,969 | -0.01% |
|
| 2023/06/14 | 24 | 100.37 | 6 | 100.42 | 99.50 | 18 | 10,122 | 0.18% |
|
| 2023/06/13 | 22 | 103.25 | 18 | 103.78 | 103.00 | 4 | 10,142 | 0.04% |
|
| 2023/06/12 | 23 | 103.80 | 18.1 | 104.06 | 103.00 | 4.9 | 10,296 | 0.05% |
|
| 2023/06/09 | 21 | 99.01 | 44.1 | 99.74 | 102.00 | -23.1 | 10,016 | -0.23% |
|
| 2023/06/08 | 1 | 94.49 | 0 | 0.00 | 93.50 | 1 | 9,936 | 0.01% |
|
| 2023/06/07 | 1 | 94.40 | 1 | 95.20 | 94.70 | 0 | 10,232 | 0.00% |
|
| 2023/06/06 | 1 | 94.90 | 10 | 93.81 | 94.00 | -9 | 10,459 | -0.09% |
|
| 2023/06/05 | 14 | 95.40 | 20 | 95.45 | 96.00 | -6 | 10,901 | -0.06% |
|
| 2023/06/02 | 3 | 94.10 | 10 | 94.00 | 93.60 | -7 | 12,184 | -0.06% |
|
| 2023/06/01 | 7.1 | 95.09 | 3 | 94.87 | 94.60 | 4.1 | 12,289 | 0.03% |
|
| 2023/05/31 | 1 | 94.60 | 7 | 95.44 | 94.60 | -6 | 12,517 | -0.05% |
|
| 2023/05/30 | 2 | 95.50 | 4 | 95.55 | 94.70 | -2 | 12,536 | -0.02% |
|
| 2023/05/29 | 14 | 93.97 | 13.1 | 95.05 | 96.20 | 0.9 | 12,592 | 0.01% |
|
| 2023/05/26 | 7 | 92.19 | 2 | 90.50 | 90.60 | 5 | 12,507 | 0.04% |
|
| 2023/05/25 | 12 | 91.86 | 1 | 91.50 | 91.50 | 11 | 12,538 | 0.09% |
|
| 2023/05/24 | 1.2 | 93.17 | 1 | 93.30 | 93.20 | 0.2 | 12,710 | 0.00% |
|
| 2023/05/23 | 9 | 94.08 | 4 | 94.23 | 93.60 | 5 | 12,835 | 0.04% |
|
| 2023/05/19 | 6 | 92.30 | 6 | 92.17 | 91.90 | 0 | 13,267 | 0.00% |
|
| 2023/05/18 | 2 | 92.30 | 6 | 92.95 | 93.00 | -4 | 13,742 | -0.03% |
|
| 2023/05/17 | 1 | 91.00 | 4.1 | 91.25 | 91.00 | -3.1 | 13,940 | -0.02% |
|
| 2023/05/16 | 5 | 90.18 | 2.1 | 90.64 | 90.00 | 3 | 13,986 | 0.02% |
|
| 2023/05/15 | 3.2 | 90.28 | 1 | 90.00 | 90.00 | 2.2 | 13,996 | 0.02% |
|
| 2023/05/12 | 0 | 0.00 | 1.1 | 91.40 | 91.40 | -1.1 | 14,133 | -0.01% |
|
| 2023/05/11 | 5 | 91.40 | 0 | 0.00 | 91.10 | 5 | 14,362 | 0.03% |
|
| 2023/05/10 | 17 | 92.32 | 18 | 92.08 | 92.20 | -1 | 14,490 | -0.01% |
|
| 2023/05/09 | 18.1 | 91.65 | 12 | 91.27 | 91.10 | 6.1 | 14,596 | 0.04% |
|
| 2023/05/08 | 1.1 | 93.91 | 0 | 0.00 | 93.30 | 1.1 | 14,581 | 0.01% |
|
| 2023/05/05 | 23 | 93.52 | 22 | 93.69 | 93.10 | 1 | 14,675 | 0.01% |
|
| 2023/05/04 | 10.1 | 93.10 | 14.1 | 92.85 | 92.90 | -4 | 14,904 | -0.03% |
|
| 2023/05/03 | 3 | 93.13 | 0 | 0.00 | 93.00 | 3 | 15,361 | 0.02% |
|
| 2023/05/02 | 11 | 95.78 | 31 | 93.96 | 95.20 | -20 | 15,731 | -0.13% |
|
| 2023/04/28 | 14 | 91.94 | 2 | 93.20 | 91.70 | 12 | 16,037 | 0.07% |
|
| 2023/04/27 | 4 | 92.23 | 5 | 93.10 | 92.10 | -1 | 16,013 | -0.01% |
|
| 2023/04/26 | 4 | 91.80 | 5 | 91.90 | 92.50 | -1 | 15,945 | -0.01% |
|
| 2023/04/25 | 17 | 91.79 | 19 | 91.20 | 90.60 | -2 | 15,842 | -0.01% |
|
| 2023/04/24 | 21.2 | 93.93 | 10 | 93.30 | 93.00 | 11.2 | 15,628 | 0.07% |
|
| 2023/04/21 | 41 | 96.84 | 26 | 95.57 | 95.40 | 15 | 15,461 | 0.10% |
|
| 2023/04/20 | 3 | 101.84 | 7 | 101.93 | 101.00 | -4 | 15,340 | -0.03% |
|
| 2023/04/19 | 4 | 102.38 | 4 | 102.50 | 102.00 | 0 | 15,417 | 0.00% |
|
| 2023/04/18 | 0.1 | 104.50 | 3 | 104.00 | 104.00 | -2.9 | 15,439 | -0.02% |
|
| 2023/04/17 | 0 | 105.50 | 3.2 | 105.66 | 105.00 | -3.1 | 15,476 | -0.02% |
|
| 2023/04/14 | 13.1 | 104.92 | 3 | 104.67 | 104.00 | 10.1 | 15,556 | 0.06% |
|
| 2023/04/13 | 1 | 107.50 | 4 | 107.25 | 107.00 | -3 | 15,460 | -0.02% |
|
| 2023/04/12 | 9.2 | 109.64 | 13 | 109.35 | 107.50 | -3.8 | 15,398 | -0.02% |
|
| 2023/04/11 | 25.1 | 108.90 | 8 | 109.69 | 110.00 | 17.1 | 15,199 | 0.11% |
|
| 2023/04/10 | 3 | 109.17 | 16 | 108.41 | 110.00 | -13 | 14,998 | -0.09% |
|
| 2023/04/07 | 11.1 | 104.73 | 10 | 103.85 | 104.50 | 1.1 | 14,641 | 0.01% |
|
| 2023/04/06 | 6 | 104.17 | 4 | 103.50 | 104.00 | 2 | 14,632 | 0.01% |
|
| 2023/03/31 | 8.1 | 104.50 | 5 | 104.00 | 104.00 | 3.1 | 14,613 | 0.02% |
|
| 2023/03/30 | 7 | 103.50 | 11 | 103.77 | 103.50 | -4 | 14,560 | -0.03% |
|
| 2023/03/29 | 38 | 101.68 | 25.1 | 101.38 | 101.00 | 12.9 | 14,503 | 0.09% |
|
| 2023/03/28 | 31 | 104.37 | 26 | 103.81 | 104.00 | 5 | 14,356 | 0.03% |
|
| 2023/03/27 | 21 | 111.64 | 4 | 111.13 | 110.00 | 17 | 14,082 | 0.12% |
|
| 2023/03/24 | 24 | 112.56 | 24 | 112.04 | 112.00 | 0 | 13,971 | 0.00% |
|
| 2023/03/23 | 37.2 | 112.20 | 21 | 112.64 | 112.00 | 16.2 | 13,799 | 0.12% |
|
| 2023/03/22 | 5 | 110.50 | 40.1 | 111.75 | 115.50 | -35.1 | 13,314 | -0.26% |
|
| 2023/03/21 | 30 | 108.73 | 12 | 107.46 | 105.00 | 18 | 12,926 | 0.14% |
|
| 2023/03/20 | 7 | 106.64 | 8 | 106.75 | 108.00 | -1 | 12,746 | -0.01% |
|
| 2023/03/17 | 11 | 104.68 | 17 | 105.74 | 106.50 | -6 | 12,745 | -0.05% |
|
| 2023/03/16 | 27 | 103.24 | 17 | 102.76 | 103.00 | 10 | 12,593 | 0.08% |
|
| 2023/03/15 | 21 | 109.29 | 15 | 109.03 | 107.00 | 6 | 12,521 | 0.05% |
|
| 2023/03/14 | 13 | 106.08 | 4 | 104.75 | 104.50 | 9 | 12,311 | 0.07% |
|
| 2023/03/13 | 12 | 106.38 | 19 | 106.39 | 106.50 | -7 | 12,340 | -0.06% |
|
| 2023/03/10 | 21 | 105.57 | 11 | 104.36 | 103.50 | 10 | 12,328 | 0.08% |
|
| 2023/03/09 | 10 | 109.90 | 11 | 109.91 | 110.00 | -1 | 12,477 | -0.01% |
|
| 2023/03/08 | 18 | 110.61 | 12 | 110.71 | 111.50 | 6 | 12,469 | 0.05% |
|
| 2023/03/07 | 26 | 108.31 | 49 | 109.83 | 109.00 | -23 | 12,413 | -0.19% |
|
| 2023/03/06 | 1 | 99.90 | 6 | 103.42 | 103.50 | -5 | 11,838 | -0.04% |
|
| 2023/03/03 | 2 | 94.10 | 6 | 94.80 | 94.40 | -4 | 12,404 | -0.03% |
|
| 2023/03/02 | 0 | 0.00 | 4 | 91.35 | 91.70 | -4 | 12,570 | -0.03% |
|
| 2023/03/01 | 8 | 92.93 | 1 | 92.00 | 91.80 | 7 | 12,851 | 0.05% |
|
| 2023/02/24 | 1 | 93.60 | 4 | 93.88 | 93.60 | -3 | 12,882 | -0.02% |
|
| 2023/02/23 | 2 | 92.85 | 5 | 92.38 | 92.20 | -3 | 12,880 | -0.02% |
|
| 2023/02/22 | 5 | 90.82 | 2 | 91.05 | 90.90 | 3 | 12,988 | 0.02% |
|
| 2023/02/21 | 11 | 95.30 | 7 | 95.20 | 94.50 | 4 | 12,897 | 0.03% |
|
| 2023/02/20 | 3 | 95.00 | 4 | 94.85 | 94.60 | -1 | 12,891 | -0.01% |
|
| 2023/02/17 | 15 | 95.13 | 22 | 94.17 | 95.00 | -7 | 12,912 | -0.05% |
|
| 2023/02/16 | 19 | 92.33 | 32.1 | 92.57 | 94.60 | -13.1 | 12,624 | -0.10% |
|
| 2023/02/15 | 24 | 89.05 | 12 | 88.86 | 88.00 | 12 | 12,386 | 0.10% |
|
| 2023/02/14 | 10 | 88.41 | 2 | 88.30 | 87.50 | 8 | 12,368 | 0.06% |
|
| 2023/02/13 | 1 | 89.80 | 5 | 88.96 | 88.60 | -4 | 12,443 | -0.03% |
|
| 2023/02/10 | 21 | 89.66 | 1 | 89.30 | 89.10 | 20 | 12,553 | 0.16% |
|
| 2023/02/09 | 3 | 91.73 | 23 | 91.80 | 90.90 | -20 | 12,514 | -0.16% |
|
| 2023/02/08 | 1 | 90.70 | 24 | 90.85 | 90.70 | -23 | 12,414 | -0.19% |
|
| 2023/02/07 | 7 | 89.77 | 6.2 | 89.23 | 90.50 | 0.8 | 12,392 | 0.01% |
|
| 2023/02/06 | 11 | 87.91 | 6 | 88.45 | 88.10 | 5 | 12,440 | 0.04% |
|
| 2023/02/03 | 3 | 89.60 | 3 | 89.63 | 89.10 | 0 | 12,639 | 0.00% |
|
| 2023/02/02 | 13 | 89.39 | 1 | 88.50 | 89.50 | 12 | 12,692 | 0.09% |
|
| 2023/02/01 | 41.1 | 89.46 | 49.1 | 89.45 | 90.30 | -8 | 12,632 | -0.06% |
|
| 2023/01/31 | 10.1 | 86.77 | 12.4 | 87.66 | 88.30 | -2.3 | 12,403 | -0.02% |
|
| 2023/01/30 | 8 | 83.83 | 49 | 84.87 | 85.30 | -41 | 12,178 | -0.34% |
|
| 2023/01/17 | 1 | 79.40 | 9 | 79.58 | 79.30 | -8 | 11,917 | -0.07% |
|
| 2023/01/16 | 0 | 0.00 | 11 | 78.53 | 78.80 | -11 | 12,212 | -0.09% |
|
| 2023/01/13 | 1.1 | 78.94 | 3 | 78.37 | 77.50 | -2 | 12,565 | -0.02% |
|
| 2023/01/12 | 1 | 79.60 | 3 | 78.50 | 77.80 | -2 | 12,770 | -0.02% |
|
| 2023/01/11 | 1 | 79.10 | 1 | 78.90 | 78.80 | 0 | 12,869 | 0.00% |
|
| 2023/01/10 | 17 | 79.41 | 3 | 79.10 | 79.00 | 14 | 13,023 | 0.11% |
|
| 2023/01/09 | 13.1 | 79.74 | 3 | 79.70 | 80.00 | 10.1 | 13,135 | 0.08% |
|
| 2023/01/06 | 3 | 77.47 | 7 | 77.93 | 77.80 | -4 | 13,281 | -0.03% |
|
| 2023/01/05 | 1 | 77.10 | 3 | 76.93 | 76.70 | -2 | 13,519 | -0.01% |
|
| 2023/01/04 | 7 | 77.56 | 19 | 77.41 | 77.00 | -12 | 13,624 | -0.09% |
|
| 2023/01/03 | 1 | 74.70 | 2 | 75.20 | 75.30 | -1 | 13,703 | -0.01% |
|
| 2022/12/30 | 1 | 74.20 | 6 | 74.20 | 74.20 | -5 | 14,126 | -0.04% |
|
| 2022/12/29 | 4 | 73.65 | 15 | 74.50 | 74.60 | -11 | 14,889 | -0.07% |
|
| 2022/12/28 | 4 | 74.60 | 4 | 74.10 | 73.70 | 0 | 15,868 | 0.00% |
|
| 2022/12/27 | 4 | 75.63 | 1 | 75.50 | 75.50 | 3 | 16,054 | 0.02% |
|
| 2022/12/26 | 5 | 74.88 | 12 | 74.65 | 74.70 | -7 | 16,268 | -0.04% |
|
| 2022/12/23 | 6 | 74.83 | 16 | 75.38 | 75.30 | -10 | 16,481 | -0.06% |
|
| 2022/12/22 | 2 | 75.00 | 3 | 75.01 | 75.30 | -1 | 16,613 | -0.01% |
|
| 2022/12/21 | 24 | 74.75 | 26 | 74.71 | 74.20 | -2 | 16,826 | -0.01% |
|
| 2022/12/20 | 6 | 76.32 | 2 | 75.85 | 74.50 | 4 | 16,913 | 0.02% |
|
| 2022/12/19 | 3 | 78.03 | 1 | 77.90 | 77.90 | 2 | 17,031 | 0.01% |
|
| 2022/12/16 | 15 | 79.60 | 5 | 79.26 | 79.00 | 10 | 17,151 | 0.06% |
|
| 2022/12/15 | 2.2 | 80.92 | 10.1 | 81.06 | 81.40 | -7.9 | 17,209 | -0.05% |
|
| 2022/12/14 | 13 | 80.08 | 16 | 80.17 | 80.60 | -3 | 17,370 | -0.02% |
|
| 2022/12/13 | 21 | 79.77 | 16 | 78.83 | 78.70 | 5 | 17,508 | 0.03% |
|
| 2022/12/12 | 21 | 79.94 | 10.1 | 79.81 | 79.50 | 11 | 17,637 | 0.06% |
|
| 2022/12/09 | 29 | 80.66 | 8 | 80.55 | 79.80 | 21 | 17,789 | 0.12% |
|
| 2022/12/08 | 10 | 81.07 | 3 | 81.17 | 81.90 | 7 | 17,970 | 0.04% |
|
| 2022/12/07 | 8 | 80.02 | 8 | 80.29 | 79.80 | 0 | 18,154 | 0.00% |
|
| 2022/12/06 | 13 | 82.15 | 30 | 81.72 | 81.40 | -17 | 18,155 | -0.09% |
|
| 2022/12/05 | 33.1 | 83.68 | 20.1 | 83.95 | 83.50 | 13.1 | 18,273 | 0.07% |
|
| 2022/12/02 | 60 | 85.16 | 37 | 85.13 | 84.60 | 23 | 18,370 | 0.13% |
|
| 2022/12/01 | 54.2 | 84.07 | 63 | 84.75 | 84.60 | -8.8 | 18,456 | -0.05% |
|
| 2022/11/30 | 28 | 82.02 | 31 | 82.61 | 82.60 | -3 | 18,425 | -0.02% |
|
| 2022/11/29 | 29 | 82.54 | 25 | 81.44 | 81.20 | 4 | 18,659 | 0.02% |
|
| 2022/11/28 | 65 | 81.49 | 56.1 | 82.41 | 82.20 | 8.9 | 18,821 | 0.05% |
|
| 2022/11/25 | 13 | 79.15 | 63.1 | 78.45 | 80.50 | -50.1 | 18,450 | -0.27% |
|
| 2022/11/24 | 32.1 | 73.88 | 39.2 | 75.09 | 76.30 | -7.1 | 18,061 | -0.04% |
|
| 2022/11/23 | 67.2 | 74.55 | 13 | 74.62 | 73.00 | 54.2 | 17,997 | 0.30% |
|
| 2022/11/22 | 24.1 | 75.98 | 3 | 76.07 | 76.00 | 21.1 | 17,967 | 0.12% |
|
| 2022/11/21 | 2 | 79.05 | 4 | 78.65 | 78.30 | -2 | 18,649 | -0.01% |
|
| 2022/11/18 | 7 | 78.76 | 7 | 77.84 | 77.10 | 0 | 19,544 | 0.00% |
|
| 2022/11/17 | 7 | 77.91 | 7 | 78.24 | 78.40 | 0 | 19,617 | 0.00% |
|
| 2022/11/16 | 5 | 77.38 | 23 | 77.34 | 77.00 | -18 | 19,635 | -0.09% |
|
| 2022/11/15 | 26 | 76.61 | 7 | 76.83 | 77.00 | 19 | 19,744 | 0.10% |
|
| 2022/11/14 | 3 | 75.67 | 6 | 76.07 | 77.20 | -3 | 19,968 | -0.02% |
|
| 2022/11/11 | 19 | 77.12 | 27.1 | 76.27 | 75.20 | -8.1 | 19,955 | -0.04% |
|
| 2022/11/10 | 41 | 77.42 | 30 | 76.09 | 75.70 | 11 | 19,829 | 0.06% |
|
| 2022/11/09 | 27 | 77.84 | 30 | 78.04 | 78.10 | -3 | 19,936 | -0.02% |
|
| 2022/11/08 | 14 | 77.90 | 25 | 77.81 | 76.50 | -11 | 19,924 | -0.06% |
|
| 2022/11/07 | 13 | 77.98 | 8 | 77.61 | 77.50 | 5 | 19,859 | 0.02% |
|
| 2022/11/04 | 20 | 76.96 | 12.1 | 77.14 | 77.60 | 7.9 | 19,985 | 0.04% |
|
| 2022/11/03 | 11 | 76.48 | 10.3 | 76.54 | 77.20 | 0.8 | 20,068 | 0.00% |
|
| 2022/11/02 | 21 | 76.11 | 14.3 | 76.34 | 76.40 | 6.8 | 20,064 | 0.03% |
|
| 2022/11/01 | 13 | 75.96 | 18.3 | 75.46 | 75.00 | -5.3 | 19,958 | -0.03% |
|
| 2022/10/31 | 17 | 75.04 | 15 | 75.31 | 75.00 | 2 | 19,861 | 0.01% |
|
| 2022/10/28 | 11 | 74.57 | 24 | 74.50 | 74.40 | -13 | 20,090 | -0.06% |
|
| 2022/10/27 | 8 | 71.93 | 17 | 72.50 | 74.20 | -9 | 20,228 | -0.04% |
|
| 2022/10/26 | 17 | 70.76 | 10 | 70.75 | 69.60 | 7 | 20,115 | 0.03% |
|
| 2022/10/25 | 18 | 72.97 | 11 | 72.73 | 71.50 | 7 | 19,950 | 0.04% |
|
| 2022/10/24 | 47 | 74.83 | 40 | 74.04 | 73.60 | 7 | 19,839 | 0.04% |
|
| 2022/10/21 | 25 | 72.05 | 29 | 72.55 | 72.20 | -4 | 19,616 | -0.02% |
|
| 2022/10/20 | 13 | 69.18 | 17 | 70.10 | 70.60 | -4 | 19,332 | -0.02% |
|
| 2022/10/19 | 10 | 70.78 | 6 | 70.63 | 70.00 | 4 | 19,185 | 0.02% |
|
| 2022/10/18 | 19 | 71.43 | 21 | 71.50 | 70.70 | -2 | 19,100 | -0.01% |
|
| 2022/10/17 | 23 | 70.23 | 57 | 70.62 | 72.00 | -34 | 19,008 | -0.18% |
|
| 2022/10/14 | 6 | 74.67 | 7 | 74.33 | 74.00 | -1 | 18,966 | -0.01% |
|
| 2022/10/13 | 14 | 72.57 | 7 | 69.70 | 69.70 | 7 | 18,974 | 0.04% |
|
| 2022/10/12 | 12 | 74.13 | 13 | 74.88 | 75.00 | -1 | 18,989 | -0.01% |
|
| 2022/10/11 | 12 | 73.45 | 13 | 73.88 | 73.40 | -1 | 18,950 | -0.01% |
|
| 2022/10/07 | 14 | 75.65 | 12 | 75.13 | 75.40 | 2 | 18,894 | 0.01% |
|
| 2022/10/06 | 31 | 73.45 | 36.1 | 74.51 | 76.80 | -5.1 | 18,693 | -0.03% |
|
| 2022/10/05 | 84.1 | 77.37 | 45 | 76.65 | 74.30 | 39.1 | 18,224 | 0.21% |
|
| 2022/10/04 | 9 | 82.66 | 4 | 82.68 | 82.50 | 5 | 17,473 | 0.03% |
|
| 2022/10/03 | 54 | 82.33 | 52 | 82.18 | 81.20 | 2 | 17,672 | 0.01% |
|
| 2022/09/30 | 19 | 79.50 | 21 | 80.55 | 83.00 | -2 | 17,865 | -0.01% |
|
| 2022/09/29 | 32 | 81.01 | 37 | 80.17 | 79.60 | -5 | 17,877 | -0.03% |
|
| 2022/09/28 | 22 | 81.45 | 20 | 79.37 | 77.50 | 2 | 17,890 | 0.01% |
|
| 2022/09/27 | 6 | 80.87 | 7 | 81.07 | 82.50 | -1 | 17,924 | -0.01% |
|
| 2022/09/26 | 11 | 82.63 | 3 | 80.80 | 80.00 | 8 | 18,114 | 0.04% |
|
| 2022/09/23 | 25 | 86.83 | 20 | 88.04 | 86.00 | 5 | 18,363 | 0.03% |
|
| 2022/09/22 | 16 | 88.06 | 34 | 87.90 | 88.50 | -18 | 18,579 | -0.10% |
|
| 2022/09/21 | 15 | 86.99 | 6 | 87.10 | 86.60 | 9 | 18,863 | 0.05% |
|
| 2022/09/20 | 9 | 88.79 | 11 | 88.86 | 89.50 | -2 | 18,796 | -0.01% |
|
| 2022/09/19 | 1 | 86.00 | 7 | 86.64 | 87.40 | -6 | 18,821 | -0.03% |
|
| 2022/09/16 | 20 | 86.19 | 11 | 86.61 | 84.80 | 9 | 18,763 | 0.05% |
|
| 2022/09/15 | 20 | 90.23 | 17 | 90.05 | 87.90 | 3 | 18,640 | 0.02% |
|
| 2022/09/14 | 11 | 85.55 | 15 | 87.07 | 89.70 | -4 | 18,407 | -0.02% |
|
| 2022/09/13 | 9 | 89.27 | 8 | 90.15 | 88.30 | 1 | 18,264 | 0.01% |
|
| 2022/09/12 | 35 | 89.84 | 27.2 | 90.07 | 89.50 | 7.8 | 18,246 | 0.04% |
|
| 2022/09/08 | 19.1 | 89.62 | 5 | 90.08 | 91.00 | 14.1 | 18,134 | 0.08% |
|
| 2022/09/07 | 15 | 88.19 | 12 | 88.63 | 87.50 | 3 | 18,053 | 0.02% |
|
| 2022/09/06 | 19.1 | 91.29 | 18 | 91.66 | 91.60 | 1.1 | 17,892 | 0.01% |
|
| 2022/09/05 | 34.1 | 97.08 | 30 | 95.26 | 94.50 | 4.1 | 17,786 | 0.02% |
|
| 2022/09/02 | 28 | 93.92 | 40 | 95.76 | 95.30 | -12 | 17,609 | -0.07% |
|
| 2022/09/01 | 34 | 93.50 | 31 | 92.70 | 91.70 | 3 | 17,213 | 0.02% |
|
| 2022/08/31 | 17 | 94.24 | 13 | 94.01 | 95.50 | 4 | 17,043 | 0.02% |
|
| 2022/08/30 | 19 | 93.01 | 13 | 93.00 | 92.50 | 6 | 17,097 | 0.04% |
|
| 2022/08/29 | 23 | 91.83 | 14 | 91.84 | 90.90 | 9 | 17,066 | 0.05% |
|
| 2022/08/26 | 55 | 93.15 | 81.1 | 93.77 | 95.50 | -26.1 | 17,160 | -0.15% |
|
| 2022/08/25 | 15 | 90.45 | 37.1 | 90.92 | 89.70 | -22.1 | 16,701 | -0.13% |
|
| 2022/08/24 | 23 | 85.33 | 17 | 85.51 | 84.40 | 6 | 15,928 | 0.04% |
|
| 2022/08/23 | 19 | 87.26 | 5 | 87.48 | 87.10 | 14 | 15,808 | 0.09% |
|
| 2022/08/22 | 28 | 87.25 | 37 | 88.11 | 88.00 | -9 | 15,853 | -0.06% |
|
| 2022/08/19 | 10 | 86.57 | 47 | 86.54 | 86.70 | -37 | 15,739 | -0.24% |
|
| 2022/08/18 | 1 | 82.60 | 8 | 83.85 | 84.30 | -7 | 15,621 | -0.04% |
|
| 2022/08/17 | 23 | 83.19 | 5 | 84.58 | 82.30 | 18 | 15,682 | 0.11% |
|
| 2022/08/16 | 3 | 83.27 | 10.1 | 84.39 | 84.30 | -7.1 | 15,606 | -0.05% |
|
| 2022/08/15 | 5 | 81.04 | 10 | 81.89 | 81.70 | -5 | 15,326 | -0.03% |
|
| 2022/08/12 | 1 | 80.80 | 9 | 80.73 | 80.80 | -8 | 15,375 | -0.05% |
|
| 2022/08/11 | 15 | 80.87 | 6 | 80.83 | 80.20 | 9 | 15,485 | 0.06% |
|
| 2022/08/10 | 13 | 79.44 | 13 | 79.88 | 80.50 | 0 | 15,481 | 0.00% |
|
| 2022/08/09 | 8 | 77.90 | 6 | 78.22 | 78.40 | 2 | 15,537 | 0.01% |
|
| 2022/08/08 | 1 | 74.40 | 5 | 75.86 | 76.50 | -4 | 15,929 | -0.03% |
|
| 2022/08/05 | 10 | 74.73 | 13 | 74.68 | 75.30 | -3 | 16,352 | -0.02% |
|
| 2022/08/04 | 14 | 70.29 | 29 | 72.88 | 74.50 | -15 | 16,567 | -0.09% |
|
| 2022/08/03 | 41 | 72.72 | 15 | 72.10 | 70.60 | 26 | 16,597 | 0.16% |
|
| 2022/08/02 | 15 | 77.77 | 9.2 | 77.85 | 77.50 | 5.9 | 16,489 | 0.04% |
|
| 2022/08/01 | 1 | 79.70 | 1 | 80.60 | 80.80 | 0 | 16,489 | 0.00% |
|
| 2022/07/29 | 3 | 79.80 | 12 | 80.00 | 80.50 | -9 | 16,575 | -0.05% |
|
| 2022/07/28 | 15 | 79.33 | 3 | 79.13 | 77.80 | 12 | 17,244 | 0.07% |
|
| 2022/07/27 | 5 | 80.38 | 3 | 80.47 | 80.50 | 2 | 17,397 | 0.01% |
|
| 2022/07/26 | 5 | 81.50 | 5.2 | 80.83 | 80.10 | -0.2 | 17,464 | 0.00% |
|
| 2022/07/25 | 4 | 81.48 | 3 | 81.43 | 81.20 | 1 | 17,446 | 0.01% |
|
| 2022/07/22 | 3 | 82.00 | 36 | 80.92 | 81.00 | -33 | 17,530 | -0.19% |
|
| 2022/07/21 | 9 | 80.40 | 9 | 79.83 | 81.40 | 0 | 17,547 | 0.00% |
|
| 2022/07/20 | 12 | 80.30 | 16 | 80.66 | 80.40 | -4 | 17,436 | -0.02% |
|
| 2022/07/19 | 21 | 78.45 | 25 | 78.72 | 78.30 | -4 | 17,307 | -0.02% |
|
| 2022/07/18 | 16 | 75.36 | 16 | 76.16 | 76.50 | 0 | 17,109 | 0.00% |
|
| 2022/07/15 | 17.3 | 75.61 | 257 | 75.58 | 75.70 | -239.7 | 17,313 | -1.38% |
大賣/鉅額交易
|
| 2022/07/14 | 346 | 74.87 | 100 | 75.22 | 75.50 | 246 | 17,370 | 1.42% |
大買/鉅額交易
|
| 2022/07/13 | 27 | 74.07 | 36 | 73.55 | 72.90 | -9 | 17,232 | -0.05% |
|
| 2022/07/12 | 9.1 | 70.74 | 2 | 71.55 | 71.50 | 7.1 | 17,024 | 0.04% |
|
| 2022/07/11 | 24 | 72.14 | 11 | 71.98 | 72.10 | 13 | 17,029 | 0.08% |
|
| 2022/07/08 | 9 | 68.23 | 25 | 69.90 | 70.90 | -16 | 16,858 | -0.09% |
|
| 2022/07/07 | 5 | 63.18 | 75 | 64.79 | 64.50 | -70 | 16,588 | -0.42% |
|
| 2022/07/06 | 84 | 63.32 | 26 | 61.22 | 60.90 | 58 | 16,532 | 0.35% |
|
| 2022/07/05 | 45 | 62.79 | 97 | 63.25 | 64.70 | -52 | 16,582 | -0.31% |
|
| 2022/07/04 | 90 | 61.57 | 23 | 62.24 | 62.00 | 67 | 16,523 | 0.41% |
|
| 2022/07/01 | 32 | 66.61 | 28 | 64.70 | 64.10 | 4 | 16,602 | 0.02% |
|
| 2022/06/30 | 30 | 73.61 | 26 | 71.70 | 71.10 | 4 | 16,349 | 0.02% |
|
| 2022/06/29 | 49 | 79.51 | 16 | 79.09 | 78.90 | 33 | 16,293 | 0.20% |
|
| 2022/06/28 | 6 | 84.47 | 7 | 84.93 | 84.20 | -1 | 16,494 | -0.01% |
|
| 2022/06/27 | 26 | 85.90 | 8 | 85.23 | 86.00 | 18 | 17,864 | 0.10% |
|
| 2022/06/24 | 14.1 | 81.64 | 14 | 82.09 | 82.30 | 0.1 | 18,257 | 0.00% |
|
| 2022/06/23 | 12 | 79.97 | 9 | 80.52 | 80.80 | 3 | 18,721 | 0.02% |
|
| 2022/06/22 | 8 | 80.10 | 48 | 80.52 | 79.60 | -40 | 19,474 | -0.21% |
|
| 2022/06/21 | 43 | 82.43 | 12 | 81.50 | 82.80 | 31 | 19,674 | 0.16% |
|
| 2022/06/20 | 14 | 80.11 | 1 | 80.00 | 78.80 | 13 | 19,738 | 0.07% |
|
| 2022/06/17 | 9 | 81.26 | 8 | 81.91 | 83.00 | 1 | 19,699 | 0.01% |
|
| 2022/06/16 | 16 | 84.59 | 17 | 83.89 | 81.10 | -1 | 19,870 | -0.01% |
|
| 2022/06/15 | 22 | 87.81 | 13 | 86.99 | 85.10 | 9 | 20,269 | 0.04% |
|
| 2022/06/14 | 12 | 86.52 | 14 | 86.39 | 87.10 | -2 | 20,458 | -0.01% |
|
| 2022/06/13 | 9 | 88.17 | 8 | 88.03 | 87.30 | 1 | 20,206 | 0.00% |
|
| 2022/06/10 | 7 | 87.04 | 6 | 87.43 | 88.50 | 1 | 19,935 | 0.01% |
|
| 2022/06/09 | 8 | 87.61 | 13 | 88.02 | 87.30 | -5 | 19,737 | -0.03% |
|
| 2022/06/08 | 13 | 88.34 | 7 | 87.23 | 86.50 | 6 | 19,504 | 0.03% |
|
| 2022/06/07 | 14 | 87.64 | 13 | 87.87 | 87.90 | 1 | 19,104 | 0.01% |
|
| 2022/06/06 | 12 | 86.82 | 16 | 85.75 | 85.70 | -4 | 18,765 | -0.02% |
|
| 2022/06/02 | 6 | 85.95 | 15 | 86.17 | 86.10 | -9 | 18,378 | -0.05% |
|
| 2022/06/01 | 7 | 85.13 | 22 | 84.70 | 83.80 | -15 | 17,994 | -0.08% |
|
| 2022/05/31 | 17 | 82.99 | 34 | 83.01 | 83.50 | -17 | 17,767 | -0.10% |
|
| 2022/05/30 | 6 | 81.92 | 19 | 82.01 | 82.50 | -13 | 17,644 | -0.07% |
|
| 2022/05/27 | 28 | 78.82 | 2 | 78.95 | 78.70 | 26 | 17,448 | 0.15% |
|
| 2022/05/26 | 35 | 79.53 | 16 | 78.01 | 78.00 | 19 | 17,330 | 0.11% |
|
| 2022/05/25 | 10 | 80.91 | 6 | 81.60 | 81.70 | 4 | 17,091 | 0.02% |
|
| 2022/05/24 | 18 | 82.01 | 11 | 82.55 | 81.00 | 7 | 16,961 | 0.04% |
|
| 2022/05/23 | 3 | 83.70 | 0 | 0.00 | 83.00 | 3 | 16,866 | 0.02% |
|
| 2022/05/20 | 15 | 84.45 | 20 | 84.39 | 84.00 | -5 | 16,821 | -0.03% |
|
| 2022/05/19 | 22 | 81.38 | 20 | 82.09 | 83.50 | 2 | 16,806 | 0.01% |
|
| 2022/05/18 | 15 | 85.30 | 18 | 84.86 | 84.20 | -3 | 16,616 | -0.02% |
|
| 2022/05/17 | 22 | 86.12 | 16 | 86.04 | 86.20 | 6 | 16,414 | 0.04% |
|
| 2022/05/16 | 21 | 87.81 | 25 | 86.32 | 85.00 | -4 | 16,157 | -0.02% |
|
| 2022/05/13 | 29 | 84.40 | 32 | 86.01 | 87.30 | -3 | 15,645 | -0.02% |
|
| 2022/05/12 | 22 | 84.91 | 21 | 82.58 | 80.40 | 1 | 15,209 | 0.01% |
|
| 2022/05/11 | 9 | 86.06 | 20 | 85.53 | 85.30 | -11 | 14,870 | -0.07% |
|
| 2022/05/10 | 19 | 82.33 | 17 | 82.99 | 85.20 | 2 | 14,480 | 0.01% |
|
| 2022/05/09 | 4 | 81.73 | 3 | 81.43 | 81.10 | 1 | 14,362 | 0.01% |
|
| 2022/05/06 | 5 | 82.02 | 5 | 82.10 | 82.00 | 0 | 14,360 | 0.00% |
|
| 2022/05/05 | 44.1 | 86.95 | 39.1 | 87.10 | 85.10 | 5 | 14,232 | 0.03% |
|
| 2022/05/04 | 14 | 82.83 | 20 | 83.70 | 84.80 | -6 | 13,475 | -0.04% |
|
| 2022/05/03 | 20 | 80.60 | 13 | 80.67 | 80.70 | 7 | 13,252 | 0.05% |
|
| 2022/04/29 | 3 | 78.70 | 3.1 | 78.51 | 77.50 | -0.1 | 13,126 | 0.00% |
|
| 2022/04/28 | 4 | 78.40 | 3 | 78.47 | 77.30 | 1 | 13,094 | 0.01% |
|
| 2022/04/27 | 5 | 78.70 | 8 | 77.70 | 80.30 | -3 | 12,991 | -0.02% |
|
| 2022/04/26 | 3 | 80.30 | 6 | 80.35 | 80.00 | -3 | 12,879 | -0.02% |
|
| 2022/04/25 | 9.1 | 79.49 | 10 | 79.35 | 79.00 | -1 | 12,807 | -0.01% |
|
| 2022/04/22 | 10.1 | 84.61 | 16 | 83.79 | 83.40 | -5.9 | 12,705 | -0.05% |
|
| 2022/04/21 | 15 | 86.43 | 12 | 86.10 | 84.20 | 3 | 12,629 | 0.02% |
|
| 2022/04/20 | 13 | 83.52 | 13.1 | 82.87 | 84.70 | -0.1 | 12,311 | 0.00% |
|
| 2022/04/19 | 4 | 81.93 | 3 | 81.77 | 80.60 | 1 | 12,139 | 0.01% |
|
| 2022/04/18 | 5 | 79.46 | 7 | 79.64 | 80.10 | -2 | 12,088 | -0.02% |
|
| 2022/04/15 | 8 | 80.26 | 6 | 80.12 | 79.10 | 2 | 12,056 | 0.02% |
|
| 2022/04/14 | 19 | 82.53 | 27 | 82.12 | 83.00 | -8 | 11,981 | -0.07% |
|
| 2022/04/13 | 10 | 79.56 | 11 | 79.04 | 79.90 | -1 | 11,840 | -0.01% |
|
| 2022/04/12 | 10.1 | 80.14 | 13 | 79.53 | 79.40 | -2.9 | 11,767 | -0.02% |
|
| 2022/04/11 | 9 | 79.41 | 15 | 80.25 | 79.20 | -6 | 11,731 | -0.05% |
|
| 2022/04/08 | 28.1 | 82.54 | 11 | 82.81 | 83.00 | 17.1 | 11,552 | 0.15% |
|
| 2022/04/07 | 12 | 83.68 | 4 | 85.68 | 81.30 | 8 | 11,354 | 0.07% |
|
| 2022/04/06 | 26 | 85.57 | 27 | 85.94 | 87.00 | -1 | 10,952 | -0.01% |
|
| 2022/04/01 | 20 | 85.35 | 22 | 85.82 | 87.40 | -2 | 10,763 | -0.02% |
|
| 2022/03/31 | 27 | 86.73 | 35 | 87.14 | 86.50 | -8 | 10,500 | -0.08% |
|
| 2022/03/30 | 69 | 90.06 | 62 | 90.19 | 85.10 | 7 | 10,152 | 0.07% |
|
| 2022/03/29 | 35.1 | 88.32 | 59 | 88.19 | 86.90 | -23.9 | 8,872 | -0.27% |
|
| 2022/03/28 | 26 | 85.86 | 33.8 | 85.82 | 88.00 | -7.8 | 8,344 | -0.09% |
|
| 2022/03/25 | 67 | 84.64 | 82 | 85.04 | 85.00 | -15 | 8,081 | -0.19% |
|
| 2022/03/24 | 39 | 80.53 | 39 | 81.91 | 82.70 | 0 | 7,595 | 0.00% |
|
| 2022/03/23 | 17 | 79.89 | 17 | 80.60 | 80.20 | 0 | 7,494 | 0.00% |
|
| 2022/03/22 | 7 | 80.26 | 15.4 | 79.15 | 80.10 | -8.4 | 7,369 | -0.11% |
|
| 2022/03/21 | 49 | 80.25 | 179 | 80.56 | 80.40 | -130 | 7,280 | -1.79% |
大賣/鉅額交易
|
| 2022/03/18 | 170 | 79.79 | 51.3 | 79.62 | 81.00 | 118.7 | 6,995 | 1.70% |
大買/鉅額交易
|
| 2022/03/17 | 8 | 74.41 | 60 | 76.27 | 77.50 | -52 | 6,435 | -0.81% |
|
| 2022/03/16 | 5 | 71.88 | 2 | 71.70 | 70.50 | 3 | 6,070 | 0.05% |
|
| 2022/03/15 | 0.1 | 70.00 | 0 | 0.00 | 69.80 | 0.1 | 6,006 | 0.00% |
|
| 2022/03/14 | 1 | 70.50 | 3 | 71.10 | 71.60 | -2 | 6,020 | -0.03% |
|
| 2022/03/11 | 2 | 69.90 | 2 | 69.75 | 70.00 | 0 | 6,127 | 0.00% |
|
| 2022/03/10 | 0.1 | 69.20 | 1 | 68.70 | 69.80 | -1 | 6,206 | -0.02% |
|
| 2022/03/09 | 1 | 66.90 | 1 | 67.00 | 67.30 | 0 | 6,373 | 0.00% |
|
| 2022/03/08 | 1 | 66.10 | 2 | 66.35 | 66.10 | -1 | 6,511 | -0.02% |
|
| 2022/03/07 | 6.1 | 67.91 | 2 | 67.75 | 68.00 | 4.1 | 6,584 | 0.06% |
|
| 2022/03/03 | 1 | 71.00 | 1 | 71.80 | 71.80 | 0 | 6,869 | 0.00% |
|
| 2022/03/02 | 1 | 70.60 | 3 | 69.97 | 70.80 | -2 | 6,995 | -0.03% |
|
| 2022/03/01 | 2 | 70.10 | 1 | 70.00 | 70.00 | 1 | 7,070 | 0.01% |
|
| 2022/02/25 | 0.3 | 67.60 | 0 | 0.00 | 67.90 | 0.3 | 7,184 | 0.00% |
|
| 2022/02/24 | 6.1 | 68.34 | 1 | 67.10 | 67.30 | 5.1 | 7,353 | 0.07% |
|
| 2022/02/23 | 1 | 70.00 | 1 | 70.20 | 70.30 | 0 | 7,489 | 0.00% |
|
| 2022/02/22 | 7 | 70.60 | 14 | 70.04 | 69.60 | -7 | 8,067 | -0.09% |
|
| 2022/02/21 | 34 | 72.92 | 16 | 72.00 | 72.00 | 18 | 8,202 | 0.22% |
|
| 2022/02/18 | 0 | 0.00 | 3 | 74.93 | 74.90 | -3 | 8,234 | -0.04% |
|
| 2022/02/17 | 1 | 74.60 | 2 | 74.95 | 75.00 | -1 | 8,506 | -0.01% |
|
| 2022/02/16 | 3 | 74.63 | 1 | 75.10 | 74.20 | 2 | 8,716 | 0.02% |
|
| 2022/02/15 | 0 | 0.00 | 1 | 74.80 | 73.50 | -1 | 8,962 | -0.01% |
|
| 2022/02/14 | 9 | 73.64 | 10 | 74.16 | 73.70 | -1 | 9,171 | -0.01% |
|
| 2022/02/11 | 5 | 74.54 | 15 | 75.28 | 74.60 | -10 | 9,339 | -0.11% |
|
| 2022/02/10 | 5.1 | 74.24 | 4 | 74.55 | 74.10 | 1.1 | 9,646 | 0.01% |
|
| 2022/02/09 | 8 | 74.71 | 10 | 74.79 | 74.90 | -2 | 10,150 | -0.02% |
|
| 2022/02/08 | 17 | 72.58 | 20 | 72.89 | 73.10 | -3 | 10,373 | -0.03% |
|
| 2022/01/26 | 5 | 67.56 | 6 | 67.62 | 67.50 | -1 | 11,651 | -0.01% |
|
| 2022/01/25 | 17 | 68.24 | 14 | 69.04 | 67.40 | 3 | 13,250 | 0.02% |
|
| 2022/01/24 | 2 | 67.60 | 4 | 68.23 | 69.60 | -2 | 13,889 | -0.01% |
|
| 2022/01/21 | 11.2 | 70.15 | 6 | 68.80 | 68.80 | 5.2 | 14,547 | 0.04% |
|
| 2022/01/20 | 1 | 71.60 | 2 | 71.00 | 71.70 | -1 | 14,836 | -0.01% |
|
| 2022/01/19 | 2 | 70.60 | 2 | 70.50 | 70.40 | 0 | 15,228 | 0.00% |
|
| 2022/01/18 | 0 | 0.00 | 11 | 71.45 | 70.60 | -11 | 15,712 | -0.07% |
|
| 2022/01/17 | 5 | 70.12 | 2 | 69.60 | 70.50 | 3 | 16,133 | 0.02% |
|
| 2022/01/14 | 2 | 67.60 | 2 | 68.10 | 68.80 | 0 | 16,872 | 0.00% |
|
| 2022/01/13 | 22 | 68.14 | 8 | 67.80 | 67.80 | 14 | 18,004 | 0.08% |
|
| 2022/01/12 | 3 | 68.83 | 12 | 68.89 | 69.30 | -9 | 18,680 | -0.05% |
|
| 2022/01/11 | 2.1 | 70.02 | 2 | 70.10 | 69.30 | 0.1 | 19,714 | 0.00% |
|
| 2022/01/10 | 4 | 70.50 | 2 | 71.10 | 71.00 | 2 | 20,336 | 0.01% |
|
| 2022/01/07 | 24 | 72.26 | 13 | 71.50 | 70.90 | 11 | 20,476 | 0.05% |
|
| 2022/01/06 | 4 | 75.08 | 5 | 75.00 | 75.10 | -1 | 20,452 | 0.00% |
|
| 2022/01/05 | 38.3 | 78.74 | 25 | 77.62 | 77.40 | 13.3 | 20,554 | 0.06% |
|
| 2022/01/04 | 0 | 0.00 | 11 | 81.24 | 79.80 | -11 | 20,676 | -0.05% |
|
| 2022/01/03 | 0 | 78.80 | 3 | 79.60 | 79.40 | -3 | 20,793 | -0.01% |
|
| 2021/12/30 | 0 | 0.00 | 4 | 78.68 | 78.60 | -4 | 20,844 | -0.02% |
|
| 2021/12/29 | 3 | 78.07 | 1 | 78.20 | 78.20 | 2 | 20,889 | 0.01% |
|
| 2021/12/28 | 13 | 79.70 | 8 | 78.58 | 78.40 | 5 | 20,964 | 0.02% |
|
| 2021/12/27 | 19 | 78.82 | 19 | 78.46 | 78.30 | 0 | 21,037 | 0.00% |
|
| 2021/12/24 | 44.1 | 79.72 | 2 | 79.25 | 78.90 | 42.1 | 21,060 | 0.20% |
|
| 2021/12/23 | 11 | 81.52 | 16 | 82.14 | 81.90 | -5 | 20,859 | -0.02% |
|
| 2021/12/22 | 3 | 80.83 | 8.1 | 80.39 | 80.10 | -5.1 | 20,690 | -0.02% |
|
| 2021/12/21 | 16 | 81.32 | 9 | 81.24 | 80.50 | 7 | 20,637 | 0.03% |
|
| 2021/12/20 | 22 | 81.10 | 20 | 81.64 | 81.20 | 2 | 20,361 | 0.01% |
|
| 2021/12/17 | 21 | 77.46 | 19 | 78.36 | 79.10 | 2 | 20,033 | 0.01% |
|
| 2021/12/16 | 3 | 76.47 | 2 | 76.70 | 76.80 | 1 | 19,849 | 0.01% |
|
| 2021/12/15 | 1 | 75.10 | 1 | 75.20 | 74.70 | 0 | 19,824 | 0.00% |
|
| 2021/12/14 | 11 | 75.11 | 9 | 74.70 | 74.30 | 2 | 19,865 | 0.01% |
|
| 2021/12/13 | 1 | 77.90 | 9 | 76.59 | 77.60 | -8 | 19,910 | -0.04% |
|
| 2021/12/10 | 9 | 77.08 | 10 | 77.14 | 76.80 | -1 | 19,926 | -0.01% |
|
| 2021/12/09 | 10 | 76.96 | 14 | 76.56 | 76.10 | -4 | 19,940 | -0.02% |
|
| 2021/12/08 | 9 | 77.18 | 3 | 77.23 | 76.90 | 6 | 20,136 | 0.03% |
|
| 2021/12/07 | 8 | 76.61 | 8 | 76.75 | 76.10 | 0 | 20,292 | 0.00% |
|
| 2021/12/06 | 9 | 77.93 | 9 | 77.36 | 78.30 | 0 | 20,271 | 0.00% |
|
| 2021/12/03 | 24 | 77.07 | 27 | 77.17 | 77.50 | -3 | 20,361 | -0.01% |
|
| 2021/12/02 | 12.1 | 75.88 | 5 | 76.98 | 75.00 | 7.1 | 20,358 | 0.03% |
|
| 2021/12/01 | 5.1 | 76.27 | 10 | 76.42 | 76.90 | -4.9 | 20,366 | -0.02% |
|
| 2021/11/30 | 6.1 | 78.15 | 3 | 78.70 | 77.30 | 3.1 | 20,478 | 0.02% |
|
| 2021/11/29 | 15 | 74.39 | 30 | 75.53 | 77.60 | -15 | 20,598 | -0.07% |
|
| 2021/11/26 | 52.1 | 77.75 | 79 | 76.37 | 76.50 | -26.9 | 20,615 | -0.13% |
|
| 2021/11/25 | 5 | 78.84 | 3 | 79.90 | 78.30 | 2 | 20,637 | 0.01% |
|
| 2021/11/24 | 10 | 78.42 | 25 | 78.36 | 78.90 | -15 | 20,597 | -0.07% |
|
| 2021/11/23 | 11 | 79.73 | 15 | 81.47 | 78.80 | -4 | 20,591 | -0.02% |
|
| 2021/11/22 | 36 | 81.93 | 25 | 81.48 | 81.20 | 11 | 20,602 | 0.05% |
|
| 2021/11/19 | 61.1 | 83.12 | 57 | 83.13 | 82.80 | 4.1 | 20,706 | 0.02% |
|
| 2021/11/18 | 25 | 81.56 | 20 | 80.54 | 80.90 | 5 | 20,386 | 0.02% |
|
| 2021/11/17 | 39 | 79.92 | 19 | 80.45 | 80.00 | 20 | 20,482 | 0.10% |
|
| 2021/11/16 | 15 | 79.85 | 17 | 78.55 | 78.00 | -2 | 20,495 | -0.01% |
|
| 2021/11/15 | 57.1 | 81.99 | 60 | 82.01 | 81.10 | -3 | 20,416 | -0.01% |
|
| 2021/11/12 | 25 | 82.78 | 17 | 82.99 | 82.70 | 8 | 20,441 | 0.04% |
|
| 2021/11/11 | 11 | 81.15 | 6.1 | 81.34 | 81.30 | 4.9 | 20,341 | 0.02% |
|
| 2021/11/10 | 19 | 79.86 | 21 | 80.20 | 81.10 | -2 | 20,252 | -0.01% |
|
| 2021/11/09 | 21 | 79.84 | 53 | 80.27 | 79.90 | -32 | 20,149 | -0.16% |
|
| 2021/11/08 | 171.5 | 83.67 | 118 | 80.93 | 80.20 | 53.5 | 19,853 | 0.27% |
大買/大賣/
|
| 2021/11/05 | 55 | 86.78 | 113 | 87.61 | 88.10 | -58 | 19,486 | -0.30% |
大賣/
|
| 2021/11/04 | 59 | 87.91 | 31 | 87.56 | 85.90 | 28 | 19,319 | 0.14% |
|
| 2021/11/03 | 55 | 86.70 | 59.5 | 86.67 | 88.00 | -4.5 | 18,964 | -0.02% |
|
| 2021/11/02 | 99.5 | 89.25 | 114.1 | 88.56 | 85.30 | -14.6 | 18,323 | -0.08% |
大賣/
|
| 2021/11/01 | 61 | 86.89 | 72.3 | 87.96 | 89.30 | -11.3 | 16,847 | -0.07% |
|
| 2021/10/29 | 51.1 | 82.63 | 45.8 | 82.47 | 81.20 | 5.3 | 16,846 | 0.03% |
|
| 2021/10/28 | 34 | 80.15 | 13.2 | 80.48 | 79.80 | 20.8 | 16,505 | 0.13% |
|
| 2021/10/27 | 19 | 80.07 | 23 | 80.07 | 80.90 | -4 | 16,351 | -0.02% |
|
| 2021/10/26 | 53.1 | 79.77 | 41 | 79.60 | 77.70 | 12.1 | 16,176 | 0.07% |
|
| 2021/10/25 | 10 | 80.19 | 12 | 79.86 | 79.70 | -2 | 15,891 | -0.01% |
|
| 2021/10/22 | 63 | 78.88 | 45 | 78.53 | 78.80 | 18 | 15,795 | 0.11% |
|
| 2021/10/21 | 44 | 78.58 | 54.4 | 79.21 | 78.80 | -10.4 | 15,412 | -0.07% |
|
| 2021/10/20 | 49 | 75.53 | 42 | 75.16 | 75.40 | 7 | 14,730 | 0.05% |
|
| 2021/10/19 | 88 | 74.11 | 105 | 74.50 | 75.00 | -17 | 14,747 | -0.12% |
大賣/
|
| 2021/10/18 | 23 | 68.33 | 37 | 69.94 | 70.70 | -14 | 14,411 | -0.10% |
|
| 2021/10/15 | 19 | 65.06 | 19 | 65.49 | 65.80 | 0 | 14,578 | 0.00% |
|
| 2021/10/14 | 7 | 62.04 | 13 | 62.97 | 63.50 | -6 | 15,815 | -0.04% |
|
| 2021/10/13 | 43 | 62.04 | 36 | 60.33 | 60.20 | 7 | 16,257 | 0.04% |
|
| 2021/10/12 | 9 | 65.54 | 12 | 65.99 | 65.50 | -3 | 16,739 | -0.02% |
|
| 2021/10/08 | 32 | 64.82 | 24 | 65.02 | 65.00 | 8 | 17,376 | 0.05% |
|
| 2021/10/07 | 0 | 0.00 | 1 | 62.30 | 63.50 | -1 | 17,904 | -0.01% |
|
| 2021/10/06 | 2 | 60.35 | 0 | 0.00 | 59.20 | 2 | 18,922 | 0.01% |
|
| 2021/10/05 | 3 | 56.90 | 18 | 59.15 | 60.30 | -15 | 19,696 | -0.08% |
|
| 2021/10/04 | 15 | 59.12 | 13 | 58.52 | 57.30 | 2 | 20,454 | 0.01% |
|
| 2021/10/01 | 4 | 61.28 | 1 | 61.10 | 60.90 | 3 | 21,353 | 0.01% |
|
| 2021/09/30 | 1 | 62.80 | 6 | 64.18 | 64.80 | -5 | 22,208 | -0.02% |
|
| 2021/09/29 | 2.1 | 62.06 | 0 | 0.00 | 61.00 | 2.1 | 22,995 | 0.01% |
|
| 2021/09/28 | 1 | 63.90 | 0 | 0.00 | 63.80 | 1 | 23,337 | 0.00% |
|
| 2021/09/24 | 1 | 64.50 | 2 | 65.05 | 65.00 | -1 | 24,182 | 0.00% |
|
| 2021/09/23 | 1 | 64.30 | 4 | 64.30 | 64.50 | -3 | 24,686 | -0.01% |
|
| 2021/09/22 | 4 | 62.93 | 2 | 63.40 | 63.20 | 2 | 25,138 | 0.01% |
|
| 2021/09/17 | 6 | 65.30 | 7 | 63.64 | 65.40 | -1 | 25,646 | 0.00% |
|
| 2021/09/16 | 5 | 64.00 | 5 | 64.24 | 64.00 | 0 | 26,363 | 0.00% |
|
| 2021/09/15 | 2.1 | 64.67 | 2 | 64.60 | 64.60 | 0.1 | 26,693 | 0.00% |
|
| 2021/09/14 | 5.2 | 66.77 | 2 | 67.00 | 66.70 | 3.2 | 26,858 | 0.01% |
|
| 2021/09/13 | 37 | 67.56 | 35 | 67.01 | 66.80 | 2 | 26,968 | 0.01% |
|
| 2021/09/10 | 15.1 | 65.58 | 7 | 65.79 | 66.00 | 8.1 | 26,885 | 0.03% |
|
| 2021/09/09 | 9 | 66.38 | 18 | 66.36 | 67.00 | -9 | 26,926 | -0.03% |
|
| 2021/09/08 | 16 | 66.09 | 5 | 63.90 | 63.90 | 11 | 26,890 | 0.04% |
|
| 2021/09/07 | 16 | 66.40 | 17 | 67.35 | 68.00 | -1 | 26,801 | 0.00% |
|
| 2021/09/06 | 7 | 67.77 | 2 | 68.80 | 67.10 | 5 | 26,727 | 0.02% |
|
| 2021/09/03 | 14 | 69.18 | 15 | 69.29 | 69.40 | -1 | 26,587 | 0.00% |
|
| 2021/09/02 | 21.3 | 71.52 | 10 | 71.10 | 69.00 | 11.3 | 26,369 | 0.04% |
|
| 2021/09/01 | 9 | 72.91 | 7.1 | 72.55 | 72.20 | 1.9 | 26,128 | 0.01% |
|
| 2021/08/31 | 4 | 73.78 | 5 | 74.72 | 73.80 | -1 | 25,922 | 0.00% |
|
| 2021/08/30 | 1.1 | 74.81 | 4 | 75.40 | 75.40 | -3 | 25,744 | -0.01% |
|
| 2021/08/27 | 7 | 74.97 | 10 | 74.99 | 75.00 | -3 | 25,699 | -0.01% |
|
| 2021/08/26 | 19 | 77.65 | 24 | 76.68 | 75.50 | -5 | 25,587 | -0.02% |
|
| 2021/08/25 | 19.2 | 78.05 | 39 | 78.63 | 77.70 | -19.9 | 25,447 | -0.08% |
|
| 2021/08/24 | 20.1 | 79.05 | 19 | 79.79 | 76.80 | 1.1 | 25,198 | 0.00% |
|
| 2021/08/23 | 56 | 77.65 | 29.2 | 78.32 | 80.70 | 26.8 | 24,957 | 0.11% |
|
| 2021/08/20 | 4 | 74.03 | 10 | 74.09 | 74.30 | -6 | 24,687 | -0.02% |
|
| 2021/08/19 | 14 | 72.64 | 13 | 72.18 | 70.00 | 1 | 24,490 | 0.00% |
|
| 2021/08/18 | 8 | 71.95 | 11 | 72.13 | 74.10 | -3 | 24,286 | -0.01% |
|
| 2021/08/17 | 10.2 | 71.66 | 2 | 71.20 | 69.00 | 8.2 | 24,074 | 0.03% |
|
| 2021/08/16 | 10.2 | 72.91 | 10 | 73.57 | 74.00 | 0.2 | 23,924 | 0.00% |
|
| 2021/08/13 | 11.2 | 74.94 | 2 | 73.60 | 73.40 | 9.2 | 23,792 | 0.04% |
|
| 2021/08/12 | 5 | 76.28 | 3.2 | 76.90 | 76.60 | 1.9 | 23,655 | 0.01% |
|
| 2021/08/11 | 5 | 75.86 | 3 | 75.63 | 75.50 | 2 | 23,623 | 0.01% |
|
| 2021/08/10 | 10 | 77.82 | 3 | 77.73 | 77.80 | 7 | 23,485 | 0.03% |
|
| 2021/08/09 | 11 | 81.21 | 14 | 80.89 | 79.20 | -3 | 23,359 | -0.01% |
|
| 2021/08/06 | 14 | 85.07 | 17 | 84.32 | 84.70 | -3 | 23,156 | -0.01% |
|
| 2021/08/05 | 8 | 83.66 | 6 | 84.45 | 83.40 | 2 | 22,945 | 0.01% |
|
| 2021/08/04 | 29 | 86.41 | 19 | 85.43 | 85.00 | 10 | 22,875 | 0.04% |
|
| 2021/08/03 | 7.1 | 83.74 | 4 | 83.93 | 85.30 | 3.1 | 22,243 | 0.01% |
|
| 2021/08/02 | 12 | 80.51 | 9 | 80.30 | 80.00 | 3 | 21,897 | 0.01% |
|
| 2021/07/30 | 39 | 80.05 | 40 | 81.10 | 80.30 | -1 | 21,732 | 0.00% |
|
| 2021/07/29 | 12 | 77.73 | 16.4 | 78.52 | 79.40 | -4.4 | 21,531 | -0.02% |
|
| 2021/07/28 | 28 | 76.63 | 19 | 75.61 | 76.80 | 9 | 21,324 | 0.04% |
|
| 2021/07/27 | 16.1 | 83.29 | 21 | 82.78 | 79.80 | -4.9 | 21,054 | -0.02% |
|
| 2021/07/26 | 33 | 85.80 | 48 | 85.54 | 84.50 | -15 | 20,746 | -0.07% |
|
| 2021/07/23 | 29.1 | 86.99 | 15 | 88.87 | 85.60 | 14.1 | 20,327 | 0.07% |
|
| 2021/07/22 | 61 | 90.90 | 77 | 91.41 | 90.20 | -16 | 19,619 | -0.08% |
|
| 2021/07/21 | 63 | 91.51 | 65 | 90.71 | 87.00 | -2 | 18,911 | -0.01% |
|
| 2021/07/20 | 114 | 89.77 | 81.4 | 90.08 | 90.40 | 32.6 | 18,096 | 0.18% |
大買/
|
| 2021/07/19 | 23.2 | 83.76 | 22 | 84.72 | 85.10 | 1.2 | 16,737 | 0.01% |
|
| 2021/07/16 | 57.2 | 85.84 | 37 | 85.27 | 83.60 | 20.2 | 16,225 | 0.12% |
|
| 2021/07/15 | 52 | 83.61 | 45 | 82.80 | 87.40 | 7 | 15,577 | 0.04% |
|
| 2021/07/14 | 32.1 | 84.62 | 28.1 | 84.58 | 82.80 | 4 | 14,810 | 0.03% |
|
| 2021/07/13 | 130 | 99.68 | 114 | 100.67 | 90.00 | 16 | 14,018 | 0.11% |
大買/大賣/
|
| 2021/07/12 | 110.1 | 93.91 | 99 | 94.96 | 97.70 | 11.1 | 12,898 | 0.09% |
大買/
|
| 2021/07/09 | 53 | 89.29 | 63 | 90.22 | 90.60 | -10 | 12,061 | -0.08% |
|
| 2021/07/08 | 60.5 | 87.24 | 392 | 87.47 | 86.50 | -331.6 | 11,259 | -2.94% |
大賣/鉅額交易
|
| 2021/07/07 | 876 | 83.54 | 559.2 | 83.74 | 83.90 | 316.8 | 10,270 | 3.08% |
大買/大賣/鉅額交易
|
| 2021/07/06 | 62 | 77.02 | 40.5 | 76.35 | 76.30 | 21.5 | 9,445 | 0.23% |
|
| 2021/07/05 | 13 | 73.22 | 8 | 74.23 | 75.00 | 5 | 8,684 | 0.06% |
|
| 2021/07/02 | 14 | 66.69 | 28.2 | 67.16 | 68.20 | -14.2 | 8,356 | -0.17% |
|
| 2021/07/01 | 12.2 | 64.78 | 16 | 63.63 | 62.00 | -3.8 | 7,804 | -0.05% |
|
| 2021/06/30 | 23.4 | 67.01 | 32 | 67.93 | 67.10 | -8.6 | 7,506 | -0.11% |
|
| 2021/06/29 | 25.1 | 65.50 | 11 | 66.18 | 64.00 | 14.1 | 6,969 | 0.20% |
|
| 2021/06/28 | 2.2 | 64.23 | 11 | 64.18 | 64.30 | -8.8 | 6,481 | -0.14% |
|
| 2021/06/25 | 11 | 62.12 | 25 | 62.11 | 61.00 | -14 | 5,976 | -0.23% |
|
| 2021/06/24 | 22 | 60.12 | 34 | 59.58 | 59.90 | -12 | 5,284 | -0.23% |
|
| 2021/06/23 | 2 | 58.30 | 1 | 57.80 | 57.90 | 1 | 4,863 | 0.02% |
|
| 2021/06/22 | 6 | 55.22 | 1 | 55.00 | 54.50 | 5 | 4,631 | 0.11% |
|
| 2021/06/21 | 4 | 54.00 | 8 | 55.74 | 53.70 | -4 | 4,497 | -0.09% |
|
| 2021/06/18 | 0 | 0.00 | 10 | 56.27 | 56.50 | -10 | 4,504 | -0.22% |
|
| 2021/06/17 | 1 | 53.60 | 1 | 54.30 | 54.10 | 0 | 4,336 | 0.00% |
|
| 2021/06/16 | 4 | 53.00 | 1 | 54.00 | 53.30 | 3 | 4,278 | 0.07% |
|
| 2021/06/15 | 1 | 51.90 | 7.1 | 52.62 | 53.40 | -6.1 | 4,218 | -0.14% |
|
| 2021/06/11 | 0 | 0.00 | 0 | 48.95 | 49.60 | 0 | 4,177 | 0.00% |
|
| 2021/06/08 | 0 | 0.00 | 10 | 48.88 | 49.20 | -10 | 4,374 | -0.23% |
|
| 2021/06/07 | 1 | 47.10 | 10 | 48.15 | 48.10 | -9 | 4,383 | -0.21% |
|
| 2021/06/02 | 1 | 48.60 | 0 | 0.00 | 48.70 | 1 | 4,435 | 0.02% |
|
| 2021/06/01 | 0 | 0.00 | 1 | 50.80 | 49.80 | -1 | 4,423 | -0.02% |
|
| 2021/05/31 | 1 | 48.80 | 6 | 49.33 | 49.50 | -5 | 4,394 | -0.11% |
|
| 2021/05/28 | 2 | 48.08 | 0 | 0.00 | 48.00 | 2 | 4,408 | 0.05% |
|
| 2021/05/24 | 0 | 0.00 | 3 | 45.05 | 44.70 | -3 | 4,661 | -0.06% |
|
| 2021/05/21 | 1 | 44.30 | 0 | 0.00 | 43.30 | 1 | 4,790 | 0.02% |
|
| 2021/05/20 | 2 | 43.58 | 0 | 0.00 | 43.30 | 2 | 4,975 | 0.04% |
|
| 2021/05/19 | 2 | 44.88 | 0 | 0.00 | 44.35 | 2 | 5,303 | 0.04% |
|
| 2021/05/17 | 0 | 0.00 | 49 | 40.34 | 38.60 | -49 | 5,279 | -0.93% |
|
| 2021/05/14 | 1 | 44.00 | 0 | 0.00 | 42.80 | 1 | 5,230 | 0.02% |
|
| 2021/05/13 | 1 | 40.90 | 2 | 42.55 | 43.00 | -1 | 5,227 | -0.02% |
|
| 2021/05/10 | 0 | 0.00 | 1 | 52.00 | 51.10 | -1 | 5,490 | -0.02% |
|
| 2021/05/07 | 1 | 51.10 | 0 | 0.00 | 51.10 | 1 | 5,661 | 0.02% |
|
| 2021/05/06 | 8 | 49.30 | 0 | 0.00 | 48.50 | 8 | 5,666 | 0.14% |
|
| 2021/05/05 | 1 | 50.00 | 0 | 0.00 | 49.60 | 1 | 5,651 | 0.02% |
|
| 2021/05/04 | 13 | 51.02 | 3 | 50.67 | 50.80 | 10 | 5,704 | 0.18% |
|
| 2021/05/03 | 1 | 53.50 | 0 | 0.00 | 53.00 | 1 | 5,651 | 0.02% |
|
| 2021/04/29 | 5 | 57.06 | 4 | 56.93 | 56.20 | 1 | 5,621 | 0.02% |
|
| 2021/04/28 | 1 | 56.20 | 2 | 56.45 | 56.30 | -1 | 5,610 | -0.02% |
|
| 2021/04/27 | 4 | 56.18 | 0 | 0.00 | 55.90 | 4 | 5,701 | 0.07% |
|
| 2021/04/26 | 1 | 56.00 | 2 | 56.75 | 56.80 | -1 | 5,700 | -0.02% |
|
| 2021/04/23 | 1 | 55.40 | 3 | 55.53 | 55.50 | -2 | 5,728 | -0.03% |
|
| 2021/04/22 | 3 | 57.97 | 4 | 57.85 | 54.10 | -1 | 5,728 | -0.02% |
|
| 2021/04/21 | 1 | 56.90 | 0 | 0.00 | 56.70 | 1 | 5,714 | 0.02% |
|
| 2021/04/20 | 6 | 57.17 | 0 | 0.00 | 57.20 | 6 | 5,717 | 0.10% |
|
| 2021/04/19 | 1 | 56.00 | 1 | 56.50 | 56.30 | 0 | 5,728 | 0.00% |
|
| 2021/04/14 | 3 | 54.20 | 2 | 52.90 | 54.30 | 1 | 6,093 | 0.02% |
|
| 2021/04/13 | 2 | 55.50 | 0 | 0.00 | 55.10 | 2 | 6,184 | 0.03% |
|
| 2021/04/12 | 5 | 56.68 | 3 | 56.49 | 55.70 | 2 | 6,279 | 0.03% |
|
| 2021/04/09 | 5 | 58.56 | 1 | 60.00 | 57.90 | 4 | 6,309 | 0.06% |
|
| 2021/04/08 | 5 | 59.34 | 0 | 0.00 | 58.80 | 5 | 6,388 | 0.08% |
|
| 2021/04/07 | 1 | 58.80 | 1 | 58.50 | 58.60 | 0 | 6,541 | 0.00% |
|
| 2021/04/06 | 0 | 0.00 | 2 | 59.00 | 59.20 | -2 | 6,738 | -0.03% |
|
| 2021/03/31 | 3 | 57.60 | 10 | 57.70 | 57.70 | -7 | 7,777 | -0.09% |
|
| 2021/03/30 | 11 | 57.86 | 10 | 58.10 | 58.10 | 1 | 8,326 | 0.01% |
|
| 2021/03/29 | 10 | 60.00 | 0 | 0.00 | 58.70 | 10 | 8,496 | 0.12% |
|
| 2021/03/26 | 0 | 0.00 | 1.1 | 58.81 | 59.00 | -1.1 | 8,403 | -0.01% |
|
| 2021/03/24 | 2 | 58.75 | 0 | 0.00 | 58.20 | 2 | 8,406 | 0.02% |
|
| 2021/03/23 | 0.5 | 58.80 | 0 | 0.00 | 58.50 | 0.5 | 8,426 | 0.01% |
|
| 2021/03/22 | 2 | 57.50 | 3.1 | 58.24 | 58.50 | -1.1 | 8,391 | -0.01% |
|
| 2021/03/18 | 1 | 57.90 | 0 | 0.00 | 57.90 | 1 | 8,574 | 0.01% |
|
| 2021/03/17 | 0 | 0.00 | 10 | 57.70 | 58.00 | -10 | 8,611 | -0.12% |
|
| 2021/03/16 | 1 | 59.20 | 0.1 | 59.00 | 58.90 | 1 | 8,592 | 0.01% |
|
| 2021/03/15 | 10 | 56.30 | 1.1 | 57.66 | 57.30 | 8.9 | 8,512 | 0.10% |
|
| 2021/03/09 | 1 | 53.50 | 0 | 0.00 | 54.00 | 1 | 8,669 | 0.01% |
|
| 2021/03/08 | 2 | 56.00 | 0 | 0.00 | 54.60 | 2 | 8,731 | 0.02% |
|
| 2021/03/05 | 0 | 0.00 | 1 | 56.00 | 55.40 | -1 | 8,835 | -0.01% |
|
| 2021/03/03 | 2 | 54.70 | 1 | 55.70 | 55.10 | 1 | 9,243 | 0.01% |
|
| 2021/03/02 | 5 | 56.30 | 1 | 56.90 | 55.00 | 4 | 9,312 | 0.04% |
|
| 2021/02/26 | 0 | 0.00 | 0.3 | 56.50 | 56.10 | -0.3 | 9,701 | 0.00% |
|
| 2021/02/25 | 21.3 | 58.30 | 3 | 57.63 | 57.50 | 18.3 | 9,751 | 0.19% |
|
| 2021/02/24 | 8 | 59.71 | 4 | 59.18 | 58.50 | 4 | 9,825 | 0.04% |
|
| 2021/02/23 | 7 | 60.09 | 7 | 59.60 | 59.40 | 0 | 9,700 | 0.00% |
|
| 2021/02/22 | 6 | 59.87 | 13 | 59.37 | 59.50 | -7 | 9,571 | -0.07% |
|
| 2021/02/19 | 14 | 57.94 | 8.1 | 58.17 | 59.40 | 5.9 | 9,505 | 0.06% |
|
| 2021/02/18 | 2 | 55.25 | 0 | 0.00 | 56.20 | 2 | 9,258 | 0.02% |
|
| 2021/02/17 | 0 | 0.00 | 2.1 | 55.70 | 55.40 | -2.1 | 9,239 | -0.02% |
|
| 2021/02/05 | 4 | 53.80 | 3 | 53.30 | 53.70 | 1 | 9,207 | 0.01% |
|
| 2021/02/04 | 7 | 53.24 | 3 | 53.11 | 53.20 | 4 | 9,289 | 0.04% |
|
| 2021/02/03 | 2 | 55.65 | 3 | 55.83 | 54.80 | -1 | 9,367 | -0.01% |
|
| 2021/02/02 | 12 | 54.63 | 15 | 54.10 | 55.10 | -3 | 9,229 | -0.03% |
|
| 2021/02/01 | 1 | 52.50 | 0 | 0.00 | 50.70 | 1 | 9,113 | 0.01% |
|
| 2021/01/29 | 3 | 56.18 | 4 | 55.18 | 53.30 | -1 | 9,072 | -0.01% |
|
| 2021/01/28 | 0 | 0.00 | 1 | 53.80 | 53.90 | -1 | 8,943 | -0.01% |
|
| 2021/01/27 | 4 | 54.20 | 1 | 53.30 | 53.20 | 3 | 8,959 | 0.03% |
|
| 2021/01/26 | 2 | 55.30 | 2 | 56.10 | 54.40 | 0 | 8,954 | 0.00% |
|
| 2021/01/25 | 2 | 54.00 | 2 | 54.60 | 54.90 | 0 | 8,906 | 0.00% |
|
| 2021/01/22 | 4 | 53.25 | 1 | 53.80 | 54.00 | 3 | 8,946 | 0.03% |
|
| 2021/01/21 | 2 | 51.35 | 4 | 51.80 | 53.00 | -2 | 8,925 | -0.02% |
|
| 2021/01/20 | 1 | 54.85 | 9 | 52.58 | 52.40 | -8 | 9,054 | -0.09% |
|
| 2021/01/19 | 2 | 55.40 | 4 | 55.55 | 55.40 | -2 | 9,069 | -0.02% |
|
| 2021/01/18 | 2 | 55.35 | 3 | 54.60 | 55.40 | -1 | 9,089 | -0.01% |
|
| 2021/01/15 | 3 | 58.67 | 1 | 57.80 | 57.20 | 2 | 9,174 | 0.02% |
|
| 2021/01/14 | 6 | 57.93 | 2 | 58.65 | 59.30 | 4 | 9,620 | 0.04% |
|
| 2021/01/13 | 3 | 57.03 | 1 | 57.20 | 57.50 | 2 | 9,801 | 0.02% |
|
| 2021/01/12 | 5 | 56.54 | 2 | 56.25 | 56.80 | 3 | 9,872 | 0.03% |
|
| 2021/01/11 | 5 | 57.86 | 0 | 0.00 | 58.00 | 5 | 9,898 | 0.05% |
|
| 2021/01/08 | 4 | 57.98 | 2 | 59.50 | 58.20 | 2 | 9,993 | 0.02% |
|
| 2021/01/07 | 10 | 59.87 | 14.1 | 60.03 | 60.30 | -4.1 | 9,892 | -0.04% |
|
| 2021/01/06 | 2 | 57.95 | 13 | 60.24 | 58.00 | -11 | 9,822 | -0.11% |
|
| 2021/01/05 | 7 | 60.73 | 8 | 60.74 | 61.00 | -1 | 9,666 | -0.01% |
|
| 2021/01/04 | 19 | 63.30 | 27 | 62.50 | 62.70 | -8 | 9,527 | -0.08% |
|
| 2020/12/31 | 19 | 63.43 | 4 | 65.05 | 62.20 | 15 | 9,395 | 0.16% |
|
| 2020/12/30 | 3 | 64.53 | 2 | 65.00 | 64.00 | 1 | 9,184 | 0.01% |
|
| 2020/12/29 | 13 | 64.08 | 9 | 63.34 | 64.90 | 4 | 8,938 | 0.04% |
|
| 2020/12/28 | 29 | 62.93 | 11 | 63.85 | 62.90 | 18 | 8,702 | 0.21% |
|
| 2020/12/25 | 32 | 63.23 | 29.3 | 63.91 | 61.50 | 2.7 | 8,341 | 0.03% |
|
| 2020/12/24 | 18 | 57.07 | 19.7 | 58.62 | 60.80 | -1.7 | 7,563 | -0.02% |
|
| 2020/12/23 | 9 | 56.12 | 6 | 55.65 | 55.30 | 3 | 7,028 | 0.04% |
|
| 2020/12/22 | 1 | 54.40 | 0 | 0.00 | 52.50 | 1 | 6,832 | 0.01% |
|
| 2020/12/21 | 0 | 0.00 | 4 | 53.20 | 53.20 | -4 | 6,807 | -0.06% |
|
| 2020/12/18 | 2 | 54.75 | 3 | 56.20 | 54.50 | -1 | 6,786 | -0.01% |
|
| 2020/12/17 | 3 | 55.33 | 10 | 55.80 | 55.80 | -7 | 6,772 | -0.10% |
|
| 2020/12/16 | 6 | 55.78 | 7 | 55.93 | 56.50 | -1 | 6,769 | -0.01% |
|
| 2020/12/15 | 20 | 56.25 | 11 | 55.62 | 53.20 | 9 | 6,680 | 0.13% |
|
| 2020/12/14 | 0 | 0.00 | 2 | 55.50 | 54.80 | -2 | 6,481 | -0.03% |
|
| 2020/12/11 | 0 | 53.00 | 0 | 0.00 | 52.30 | 0 | 6,403 | 0.00% |
|
| 2020/12/10 | 1 | 55.30 | 2 | 55.60 | 54.50 | -1 | 6,348 | -0.02% |
|
| 2020/12/09 | 0 | 0.00 | 2 | 56.00 | 56.30 | -2 | 6,319 | -0.03% |
|
| 2020/12/07 | 1 | 55.80 | 0 | 0.00 | 55.00 | 1 | 6,252 | 0.02% |
|
| 2020/12/04 | 2 | 54.10 | 3 | 54.57 | 54.30 | -1 | 6,197 | -0.02% |
|
| 2020/12/03 | 2 | 54.15 | 4 | 54.35 | 53.80 | -2 | 6,218 | -0.03% |
|
| 2020/12/02 | 2 | 55.10 | 0 | 0.00 | 55.10 | 2 | 6,206 | 0.03% |
|
| 2020/12/01 | 4 | 54.50 | 5.2 | 54.87 | 55.80 | -1.2 | 6,174 | -0.02% |
|
| 2020/11/30 | 4 | 57.05 | 1 | 57.40 | 56.80 | 3 | 6,154 | 0.05% |
|
| 2020/11/27 | 16 | 54.00 | 29.1 | 55.59 | 57.00 | -13.1 | 6,498 | -0.20% |
|
| 2020/11/26 | 7 | 53.03 | 28 | 53.49 | 53.20 | -21 | 6,505 | -0.32% |
|
| 2020/11/25 | 79 | 56.63 | 46 | 55.08 | 53.20 | 33 | 6,450 | 0.51% |
|
| 2020/11/24 | 4 | 52.58 | 14 | 52.91 | 53.20 | -10 | 6,030 | -0.17% |
|
| 2020/11/23 | 28 | 52.28 | 34 | 52.66 | 52.80 | -6 | 5,986 | -0.10% |
|
| 2020/11/20 | 1 | 50.70 | 0 | 50.50 | 50.50 | 1 | 5,786 | 0.02% |
|
| 2020/11/19 | 0 | 0.00 | 3 | 50.50 | 50.10 | -3 | 5,727 | -0.05% |
|
| 2020/11/18 | 9 | 51.28 | 6 | 51.82 | 50.40 | 3 | 5,697 | 0.05% |
|
| 2020/11/17 | 14 | 49.67 | 13 | 49.88 | 49.95 | 1 | 5,558 | 0.02% |
|
| 2020/11/16 | 10 | 48.70 | 12 | 48.28 | 49.80 | -2 | 5,500 | -0.04% |
|
| 2020/11/13 | 4 | 47.88 | 12 | 47.92 | 48.00 | -8 | 5,523 | -0.14% |
|
| 2020/11/12 | 21 | 48.80 | 8 | 48.80 | 47.65 | 13 | 5,513 | 0.24% |
|
| 2020/11/11 | 0 | 0.00 | 3.1 | 49.70 | 49.95 | -3.1 | 5,433 | -0.06% |
|
| 2020/11/10 | 2 | 48.70 | 2 | 48.05 | 47.65 | 0 | 5,326 | 0.00% |
|
| 2020/11/09 | 5 | 47.75 | 15 | 47.83 | 47.90 | -10 | 5,253 | -0.19% |
|
| 2020/11/05 | 1 | 47.10 | 11 | 48.05 | 48.15 | -10 | 5,199 | -0.19% |
|
| 2020/11/04 | 0 | 0.00 | 10 | 46.83 | 47.20 | -10 | 5,151 | -0.19% |
|
| 2020/11/02 | 0 | 0.00 | 6 | 45.83 | 46.00 | -6 | 5,193 | -0.12% |
|
| 2020/10/30 | 3 | 45.80 | 1 | 46.35 | 44.90 | 2 | 5,167 | 0.04% |
|
| 2020/10/29 | 12 | 47.43 | 11 | 47.73 | 47.30 | 1 | 5,093 | 0.02% |
|
| 2020/10/28 | 15 | 49.42 | 11 | 49.13 | 48.45 | 4 | 5,053 | 0.08% |
|
| 2020/10/27 | 9 | 48.54 | 25 | 48.13 | 48.80 | -16 | 4,838 | -0.33% |
|
| 2020/10/26 | 5 | 47.30 | 25 | 47.42 | 47.45 | -20 | 4,697 | -0.43% |
|
| 2020/10/23 | 11 | 48.17 | 7 | 48.25 | 48.25 | 4 | 4,629 | 0.09% |
|
| 2020/10/22 | 93 | 47.94 | 97 | 48.05 | 48.25 | -4 | 4,490 | -0.09% |
|
| 2020/10/21 | 11 | 46.92 | 12 | 46.72 | 46.80 | -1 | 3,949 | -0.03% |
|
| 2020/10/20 | 19 | 45.33 | 2 | 45.45 | 44.55 | 17 | 3,677 | 0.46% |
|
| 2020/10/19 | 6 | 44.56 | 4 | 44.88 | 45.20 | 2 | 3,537 | 0.06% |
|
| 2020/10/16 | 7 | 44.38 | 16 | 44.04 | 43.80 | -9 | 3,411 | -0.26% |
|
| 2020/10/15 | 0 | 0.00 | 3 | 42.30 | 41.85 | -3 | 3,144 | -0.10% |
|
| 2020/10/14 | 2 | 41.70 | 3 | 41.98 | 41.70 | -1 | 3,089 | -0.03% |
|
| 2020/10/12 | 4 | 41.46 | 2 | 41.08 | 40.90 | 2 | 3,057 | 0.07% |
|
| 2020/10/05 | 2 | 40.40 | 1 | 40.40 | 40.40 | 1 | 3,056 | 0.03% |
|
| 2020/09/30 | 4 | 40.25 | 0 | 0.00 | 40.45 | 4 | 3,082 | 0.13% |
|
| 2020/09/25 | 2 | 37.90 | 0 | 0.00 | 38.15 | 2 | 3,112 | 0.06% |
|
| 2020/09/23 | 0 | 0.00 | 2 | 40.93 | 40.60 | -2 | 3,214 | -0.06% |
|
| 2020/09/22 | 3 | 41.55 | 0 | 0.00 | 41.30 | 3 | 3,202 | 0.09% |
|
| 2020/09/21 | 1 | 41.70 | 0 | 0.00 | 41.70 | 1 | 3,166 | 0.03% |
|
| 2020/09/18 | 1 | 41.15 | 5 | 40.92 | 41.15 | -4 | 3,106 | -0.13% |
|
| 2020/09/17 | 0 | 0.00 | 3 | 40.55 | 40.45 | -3 | 3,066 | -0.10% |
|
| 2020/09/16 | 2 | 40.33 | 3 | 40.47 | 40.10 | -1 | 3,066 | -0.03% |
|
| 2020/09/15 | 1 | 40.45 | 0 | 0.00 | 40.45 | 1 | 3,056 | 0.03% |
|
| 2020/09/11 | 2 | 40.13 | 1 | 40.70 | 39.50 | 1 | 3,025 | 0.03% |
|
| 2020/09/10 | 0 | 0.00 | 3 | 41.15 | 40.30 | -3 | 2,994 | -0.10% |
|
| 2020/09/08 | 4 | 40.46 | 5 | 41.02 | 40.25 | -1 | 2,957 | -0.03% |
|
| 2020/09/07 | 16 | 40.15 | 1 | 40.90 | 39.40 | 15 | 2,917 | 0.51% |
|
| 2020/09/04 | 0 | 0.00 | 5 | 41.65 | 41.50 | -5 | 2,853 | -0.18% |
|
| 2020/09/03 | 3 | 42.58 | 3 | 42.75 | 42.60 | 0 | 2,812 | 0.00% |
|
| 2020/09/02 | 14 | 42.44 | 77 | 42.70 | 43.40 | -63 | 2,748 | -2.29% |
|
| 2020/09/01 | 68 | 40.74 | 23 | 40.78 | 41.25 | 45 | 2,280 | 1.97% |
|
| 2020/08/31 | 1 | 37.65 | 0 | 0.00 | 37.50 | 1 | 2,104 | 0.05% |
|
| 2020/08/28 | 1 | 37.20 | 2 | 37.45 | 37.25 | -1 | 2,253 | -0.04% |
|
| 2020/08/27 | 1.1 | 37.42 | 1 | 37.05 | 37.05 | 0.1 | 2,424 | 0.00% |
|
| 2020/08/21 | 0 | 0.00 | 2 | 35.65 | 35.60 | -2 | 2,421 | -0.08% |
|
| 2020/08/20 | 5 | 35.40 | 0 | 0.00 | 35.35 | 5 | 2,408 | 0.21% |
|
| 2020/08/19 | 2 | 38.23 | 0 | 0.00 | 38.00 | 2 | 2,369 | 0.08% |
|
| 2020/08/17 | 1.1 | 37.00 | 0 | 0.00 | 37.00 | 1.1 | 2,291 | 0.05% |
|
| 2020/08/10 | 5 | 39.05 | 0 | 0.00 | 38.10 | 5 | 2,221 | 0.23% |
|
| 2020/08/06 | 0 | 0.00 | 5 | 38.05 | 39.10 | -5 | 2,187 | -0.23% |
|
| 2020/08/05 | 2 | 37.30 | 1 | 37.50 | 37.35 | 1 | 2,104 | 0.05% |
|
| 2020/08/04 | 2 | 36.40 | 0 | 0.00 | 36.50 | 2 | 2,125 | 0.09% |
|
| 2020/07/31 | 0.1 | 37.15 | 0 | 0.00 | 37.10 | 0.1 | 2,130 | 0.00% |
|
| 2020/07/30 | 5 | 36.50 | 0 | 0.00 | 37.05 | 5 | 2,124 | 0.24% |
|
| 2020/07/29 | 5 | 36.35 | 0 | 0.00 | 36.25 | 5 | 2,115 | 0.24% |
|
| 2020/07/24 | 1 | 37.95 | 10 | 38.10 | 38.10 | -9 | 2,143 | -0.42% |
|
| 2020/07/23 | 0 | 0.00 | 1 | 39.00 | 39.00 | -1 | 2,151 | -0.05% |
|
| 2020/07/17 | 5 | 38.10 | 0 | 0.00 | 38.15 | 5 | 2,282 | 0.22% |
|
| 2020/07/16 | 1 | 39.10 | 0 | 0.00 | 39.05 | 1 | 2,293 | 0.04% |
|
| 2020/07/15 | 15 | 40.40 | 0 | 0.00 | 40.30 | 15 | 2,290 | 0.65% |
|
| 2020/07/14 | 1 | 41.25 | 0 | 0.00 | 40.90 | 1 | 2,318 | 0.04% |
|
| 2020/07/10 | 10 | 41.00 | 2 | 41.38 | 40.95 | 8 | 2,331 | 0.34% |
|
| 2020/07/09 | 5 | 42.80 | 12 | 42.38 | 42.10 | -7 | 2,334 | -0.30% |
|
| 2020/07/08 | 3 | 42.87 | 2 | 43.08 | 42.70 | 1 | 2,333 | 0.04% |
|
| 2020/07/07 | 1 | 42.65 | 0 | 0.00 | 42.65 | 1 | 2,295 | 0.04% |
|
| 2020/07/06 | 2 | 43.05 | 0 | 0.00 | 43.20 | 2 | 2,329 | 0.09% |
|
| 2020/07/03 | 15 | 43.47 | 7 | 43.50 | 43.35 | 8 | 2,374 | 0.34% |
|
| 2020/07/02 | 13 | 42.79 | 3 | 42.67 | 43.00 | 10 | 2,329 | 0.43% |
|
| 2020/06/29 | 0 | 39.90 | 0 | 0.00 | 39.75 | 0 | 2,283 | 0.00% |
|
| 2020/06/18 | 0 | 0.00 | 3 | 41.40 | 41.70 | -3 | 2,402 | -0.12% |
|
| 2020/06/17 | 0 | 0.00 | 4 | 40.55 | 40.50 | -4 | 2,402 | -0.17% |
|
| 2020/06/16 | 0 | 0.00 | 2 | 41.20 | 41.30 | -2 | 2,426 | -0.08% |
|
| 2020/06/15 | 13 | 41.42 | 2 | 41.20 | 40.80 | 11 | 2,470 | 0.45% |
|
| 2020/06/11 | 0 | 0.00 | 10 | 42.40 | 41.35 | -10 | 2,539 | -0.39% |
|
| 2020/06/10 | 0 | 0.00 | 10 | 43.50 | 43.25 | -10 | 2,535 | -0.39% |
|
| 2020/06/09 | 24 | 42.88 | 1 | 42.90 | 42.60 | 23 | 2,560 | 0.90% |
|
| 2020/06/08 | 48.1 | 44.24 | 34 | 44.41 | 44.00 | 14.1 | 2,534 | 0.55% |
|
| 2020/06/05 | 8 | 45.44 | 27 | 45.68 | 45.25 | -19 | 2,473 | -0.77% |
|
| 2020/06/04 | 57 | 43.60 | 50.5 | 44.56 | 45.40 | 6.5 | 2,367 | 0.27% |
|
| 2020/06/03 | 53 | 41.76 | 47 | 43.27 | 41.30 | 6 | 2,160 | 0.28% |
|
| 2020/06/02 | 10 | 39.71 | 1 | 40.15 | 40.00 | 9 | 1,983 | 0.45% |
|
| 2020/06/01 | 1 | 39.35 | 1 | 39.55 | 39.45 | 0 | 1,971 | 0.00% |
|
| 2020/05/26 | 0 | 0.00 | 5 | 37.50 | 37.15 | -5 | 1,948 | -0.26% |
|
| 2020/05/25 | 5 | 37.05 | 0 | 0.00 | 37.20 | 5 | 1,940 | 0.26% |
|
| 2020/05/18 | 0 | 0.00 | 2 | 37.00 | 36.60 | -2 | 1,993 | -0.10% |
|
| 2020/05/15 | 2 | 37.10 | 2 | 36.95 | 37.40 | 0 | 2,000 | 0.00% |
|
| 2020/05/12 | 0 | 0.00 | 20 | 39.45 | 39.25 | -20 | 2,003 | -1.00% |
|
| 2020/05/11 | 2.5 | 39.78 | 0 | 0.00 | 39.60 | 2.5 | 2,019 | 0.12% |
|
| 2020/05/07 | 5 | 38.50 | 1 | 39.00 | 38.55 | 4 | 2,045 | 0.20% |
|
| 2020/05/05 | 1 | 38.05 | 1 | 38.10 | 38.15 | 0 | 2,070 | 0.00% |
|
| 2020/04/29 | 0 | 0.00 | 10 | 38.40 | 38.10 | -10 | 2,106 | -0.47% |
|
| 2020/04/27 | 0 | 0.00 | 1 | 38.10 | 38.00 | -1 | 2,130 | -0.05% |
|
| 2020/04/24 | 21 | 37.99 | 0 | 0.00 | 37.40 | 21 | 2,117 | 0.99% |
|
| 2020/04/23 | 12 | 37.45 | 12 | 37.50 | 38.00 | 0 | 2,085 | 0.00% |
|
| 2020/04/20 | 1 | 36.00 | 5 | 36.20 | 36.70 | -4 | 2,014 | -0.20% |
|
| 2020/04/17 | 20 | 36.75 | 10 | 36.66 | 36.05 | 10 | 2,004 | 0.50% |
|
| 2020/04/15 | 10 | 35.80 | 12 | 35.68 | 35.80 | -2 | 1,964 | -0.10% |
|
| 2020/04/14 | 2 | 34.80 | 0 | 0.00 | 34.85 | 2 | 1,961 | 0.10% |
|
| 2020/04/10 | 1 | 33.90 | 0 | 0.00 | 33.95 | 1 | 1,973 | 0.05% |
|
| 2020/04/09 | 5 | 34.43 | 1 | 33.75 | 34.00 | 4 | 2,021 | 0.20% |
|
| 2020/04/08 | 6 | 32.43 | 11 | 31.90 | 33.55 | -5 | 2,047 | -0.24% |
|
| 2020/04/07 | 1 | 31.05 | 1 | 31.30 | 31.05 | 0 | 1,988 | 0.00% |
|
| 2020/04/01 | 0 | 0.00 | 10 | 30.50 | 30.55 | -10 | 1,963 | -0.51% |
|
| 2020/03/31 | 15 | 31.18 | 15 | 30.73 | 30.55 | 0 | 2,010 | 0.00% |
|
| 2020/03/30 | 10 | 29.85 | 7 | 28.68 | 30.00 | 3 | 2,044 | 0.15% |
|
| 2020/03/27 | 5 | 30.20 | 0 | 0.00 | 29.80 | 5 | 2,060 | 0.24% |
|
| 2020/03/25 | 1 | 30.00 | 7 | 30.06 | 30.20 | -6 | 2,239 | -0.27% |
|
| 2020/03/24 | 8 | 28.38 | 0 | 0.00 | 28.35 | 8 | 2,193 | 0.36% |
|
| 2020/03/20 | 0 | 0.00 | 1 | 27.80 | 28.05 | -1 | 2,267 | -0.04% |
|
| 2020/03/19 | 14 | 26.89 | 20 | 26.55 | 26.55 | -6 | 2,263 | -0.27% |
|
| 2020/03/18 | 1 | 30.00 | 4 | 32.40 | 29.50 | -3 | 2,254 | -0.13% |
|
| 2020/03/17 | 20 | 32.74 | 2 | 33.15 | 32.45 | 18 | 2,220 | 0.81% |
|
| 2020/03/16 | 1 | 38.00 | 0 | 0.00 | 36.05 | 1 | 2,190 | 0.05% |
|
| 2020/03/13 | 3 | 38.22 | 18 | 37.09 | 40.00 | -15 | 2,216 | -0.68% |
|
| 2020/03/12 | 3 | 41.77 | 2 | 41.88 | 41.00 | 1 | 2,237 | 0.04% |
|
| 2020/03/11 | 2 | 45.58 | 0 | 0.00 | 44.85 | 2 | 2,367 | 0.08% |
|
| 2020/03/10 | 5 | 44.95 | 14 | 45.62 | 45.85 | -9 | 2,368 | -0.38% |
|
| 2020/03/09 | 20 | 44.82 | 1 | 46.50 | 44.75 | 19 | 2,348 | 0.81% |
|
| 2020/03/06 | 2 | 46.90 | 0 | 0.00 | 46.80 | 2 | 2,342 | 0.09% |
|
| 2020/03/05 | 0 | 46.80 | 12 | 46.71 | 46.70 | -12 | 2,331 | -0.51% |
|
| 2020/02/27 | 1 | 44.70 | 0 | 0.00 | 43.90 | 1 | 2,350 | 0.04% |
|
| 2020/02/25 | 2.1 | 45.99 | 0 | 0.00 | 45.80 | 2.1 | 2,342 | 0.09% |
|
| 2020/02/24 | 3 | 46.97 | 0 | 0.00 | 46.70 | 3 | 2,338 | 0.13% |
|
| 2020/02/21 | 1 | 47.00 | 2 | 47.55 | 47.60 | -1 | 2,331 | -0.04% |
|
| 2020/02/20 | 0 | 0.00 | 7 | 46.80 | 46.80 | -7 | 2,301 | -0.30% |
|
| 2020/02/17 | 13 | 46.72 | 1 | 47.00 | 46.70 | 12 | 2,293 | 0.52% |
|
| 2020/02/14 | 2.1 | 46.60 | 0 | 0.00 | 46.55 | 2.1 | 2,295 | 0.09% |
|
| 2020/02/13 | 1 | 47.00 | 1 | 46.85 | 46.30 | 0 | 2,298 | 0.00% |
|
| 2020/02/12 | 12 | 46.36 | 0 | 0.00 | 46.70 | 12 | 2,323 | 0.52% |
|
| 2020/02/11 | 4 | 46.25 | 0 | 0.00 | 46.30 | 4 | 2,333 | 0.17% |
|
| 2020/02/06 | 1 | 45.90 | 1 | 45.75 | 45.65 | 0 | 2,300 | 0.00% |
|
| 2020/02/05 | 5 | 44.70 | 0 | 0.00 | 45.05 | 5 | 2,313 | 0.22% |
|
| 2020/02/04 | 0 | 0.00 | 1 | 45.00 | 45.30 | -1 | 2,329 | -0.04% |
|
| 2020/02/03 | 2 | 42.45 | 0 | 0.00 | 43.10 | 2 | 2,510 | 0.08% |
|
| 2020/01/31 | 2 | 45.00 | 0 | 0.00 | 45.00 | 2 | 2,526 | 0.08% |
|
| 2020/01/30 | 7 | 46.36 | 1 | 45.70 | 45.65 | 6 | 2,545 | 0.24% |
|
| 2020/01/20 | 3.1 | 50.73 | 2 | 50.60 | 50.70 | 1.1 | 2,528 | 0.04% |
|
| 2020/01/15 | 2 | 51.60 | 0 | 0.00 | 51.40 | 2 | 2,661 | 0.08% |
|
| 2020/01/14 | 0 | 0.00 | 10 | 52.10 | 52.10 | -10 | 2,656 | -0.38% |
|
| 2020/01/13 | 2 | 52.00 | 0 | 0.00 | 52.00 | 2 | 2,650 | 0.08% |
|
| 2020/01/10 | 0 | 0.00 | 1 | 51.80 | 51.80 | -1 | 2,669 | -0.04% |
|
| 2020/01/09 | 1 | 51.60 | 0 | 0.00 | 51.60 | 1 | 2,667 | 0.04% |
|
| 2020/01/07 | 0 | 0.00 | 2 | 50.40 | 51.20 | -2 | 2,638 | -0.08% |
|
| 2020/01/06 | 10 | 51.00 | 0 | 0.00 | 51.20 | 10 | 2,617 | 0.38% |
|
| 2020/01/03 | 4 | 52.53 | 4 | 53.40 | 52.20 | 0 | 2,584 | 0.00% |
|
| 2020/01/02 | 11 | 53.91 | 13 | 55.12 | 53.60 | -2 | 2,523 | -0.08% |
|
| 2019/12/31 | 10 | 53.90 | 2.1 | 53.89 | 53.60 | 7.9 | 2,439 | 0.32% |
|
| 2019/12/30 | 1 | 53.50 | 0 | 0.00 | 53.50 | 1 | 2,426 | 0.04% |
|
| 2019/12/27 | 2 | 54.20 | 0 | 0.00 | 54.10 | 2 | 2,403 | 0.08% |
|
| 2019/12/26 | 13 | 54.50 | 6 | 54.90 | 54.20 | 7 | 2,384 | 0.29% |
|
| 2019/12/25 | 7 | 54.17 | 17 | 54.11 | 54.90 | -10 | 2,323 | -0.43% |
|
| 2019/12/24 | 10 | 53.51 | 0 | 0.00 | 53.20 | 10 | 2,263 | 0.44% |
|
| 2019/12/23 | 10 | 53.92 | 3 | 54.00 | 53.80 | 7 | 2,231 | 0.31% |
|
| 2019/12/20 | 1 | 52.80 | 0 | 0.00 | 53.80 | 1 | 2,094 | 0.05% |
|
| 2019/12/19 | 1 | 52.00 | 0 | 0.00 | 52.40 | 1 | 2,003 | 0.05% |
|
| 2019/12/18 | 0 | 51.40 | 1 | 52.00 | 51.60 | -1 | 1,994 | -0.05% |
|
| 2019/12/17 | 1 | 52.60 | 0 | 0.00 | 51.90 | 1 | 1,988 | 0.05% |
|
| 2019/12/16 | 0 | 51.80 | 3 | 51.93 | 51.80 | -3 | 1,893 | -0.16% |
|
| 2019/12/13 | 3 | 51.20 | 2 | 51.95 | 50.70 | 1 | 1,862 | 0.06% |
|
| 2019/12/11 | 3 | 51.93 | 12 | 51.70 | 51.70 | -9 | 1,778 | -0.51% |
|
| 2019/12/10 | 2 | 53.10 | 1 | 53.30 | 52.00 | 1 | 1,760 | 0.06% |
|
| 2019/12/09 | 13 | 52.85 | 7 | 53.04 | 53.00 | 6 | 1,715 | 0.35% |
|
| 2019/12/06 | 4 | 52.55 | 5 | 52.60 | 52.60 | -1 | 1,647 | -0.06% |
|
| 2019/12/05 | 10 | 50.10 | 0 | 0.00 | 50.40 | 10 | 1,492 | 0.67% |
|
| 2019/11/29 | 0 | 0.00 | 1 | 50.70 | 50.00 | -1 | 1,513 | -0.07% |
|
| 2019/11/27 | 0.1 | 50.00 | 0.1 | 50.00 | 50.00 | -0.1 | 1,481 | 0.00% |
|
| 2019/11/26 | 0 | 0.00 | 0 | 49.60 | 49.50 | 0 | 1,469 | 0.00% |
|
| 2019/11/25 | 0 | 0.00 | 1 | 48.85 | 48.80 | -1 | 1,453 | -0.07% |
|
| 2019/11/21 | 0.1 | 49.35 | 1 | 48.00 | 49.40 | -0.9 | 1,452 | -0.06% |
|
| 2019/11/19 | 0 | 48.45 | 0 | 0.00 | 48.40 | 0 | 1,473 | 0.00% |
|
| 2019/11/12 | 0.1 | 49.60 | 0 | 49.60 | 49.55 | 0 | 1,605 | 0.00% |
|
| 2019/11/11 | 2 | 50.60 | 15 | 50.73 | 49.60 | -13 | 1,625 | -0.80% |
|
| 2019/11/08 | 1 | 51.10 | 0 | 0.00 | 50.90 | 1 | 1,632 | 0.06% |
|
| 2019/11/07 | 0.1 | 49.30 | 0 | 0.00 | 49.30 | 0.1 | 1,636 | 0.01% |
|
| 2019/11/05 | 0 | 0.00 | 4 | 51.53 | 51.60 | -4 | 1,616 | -0.25% |
|
| 2019/11/04 | 1 | 51.30 | 2 | 51.30 | 51.30 | -1 | 1,613 | -0.06% |
|
| 2019/11/01 | 1 | 50.80 | 0 | 0.00 | 50.90 | 1 | 1,578 | 0.07% |
|
| 2019/10/31 | 6 | 52.37 | 11 | 51.45 | 51.00 | -5 | 1,571 | -0.32% |
|
| 2019/10/30 | 0 | 0.00 | 5 | 50.20 | 50.30 | -5 | 1,372 | -0.36% |
|
| 2019/10/28 | 0 | 0.00 | 4 | 49.75 | 49.90 | -4 | 1,328 | -0.30% |
|
| 2019/10/25 | 1 | 49.00 | 1 | 49.20 | 49.00 | 0 | 1,335 | 0.00% |
|
| 2019/10/23 | 5 | 49.60 | 9 | 48.73 | 49.30 | -4 | 1,357 | -0.29% |
|
| 2019/10/15 | 1 | 45.70 | 2 | 46.08 | 46.20 | -1 | 1,405 | -0.07% |
|
| 2019/10/14 | 1 | 45.20 | 0 | 0.00 | 45.55 | 1 | 1,451 | 0.07% |
|
| 2019/10/04 | 5 | 45.65 | 0 | 0.00 | 45.60 | 5 | 1,557 | 0.32% |
|
| 2019/09/26 | 0 | 0.00 | 2 | 46.18 | 46.20 | -2 | 1,612 | -0.12% |
|
| 2019/09/25 | 4 | 47.00 | 2 | 46.90 | 46.65 | 2 | 1,628 | 0.12% |
|
| 2019/09/24 | 0 | 0.00 | 1 | 48.00 | 47.65 | -1 | 1,660 | -0.06% |
|
| 2019/09/16 | 0 | 0.00 | 1 | 45.90 | 45.60 | -1 | 1,777 | -0.06% |
|
| 2019/09/12 | 1 | 46.10 | 5 | 46.25 | 46.20 | -4 | 1,805 | -0.22% |
|
| 2019/09/05 | 4 | 46.89 | 0 | 0.00 | 46.55 | 4 | 1,889 | 0.21% |
|
| 2019/09/04 | 0 | 0.00 | 2 | 46.25 | 46.90 | -2 | 1,891 | -0.11% |
|
| 2019/09/03 | 1 | 46.50 | 0 | 0.00 | 46.25 | 1 | 1,927 | 0.05% |
|
| 2019/08/30 | 1 | 45.70 | 0 | 0.00 | 46.40 | 1 | 1,972 | 0.05% |
|
| 2019/08/20 | 0 | 0.00 | 1 | 46.10 | 45.05 | -1 | 2,197 | -0.05% |
|
| 2019/08/16 | 1 | 43.30 | 0 | 0.00 | 43.50 | 1 | 2,130 | 0.05% |
|
| 2019/08/14 | 4 | 45.13 | 0 | 0.00 | 44.50 | 4 | 2,092 | 0.19% |
|
| 2019/08/13 | 6 | 45.29 | 5 | 45.41 | 45.00 | 1 | 2,075 | 0.05% |
|
| 2019/08/12 | 1 | 48.00 | 0 | 0.00 | 47.30 | 1 | 2,045 | 0.05% |
|
| 2019/08/06 | 5 | 42.20 | 1 | 44.15 | 44.95 | 4 | 2,108 | 0.19% |
|
| 2019/08/05 | 0 | 0.00 | 10 | 45.50 | 45.15 | -10 | 2,209 | -0.45% |
|
| 2019/08/02 | 1 | 48.10 | 0 | 0.00 | 47.00 | 1 | 2,269 | 0.04% |
|
| 2019/08/01 | 0 | 0.00 | 1 | 49.40 | 49.20 | -1 | 2,335 | -0.04% |
|
| 2019/07/31 | 11 | 49.79 | 0 | 0.00 | 49.85 | 11 | 2,354 | 0.47% |
|
| 2019/07/29 | 0 | 0.00 | 2 | 48.95 | 48.85 | -2 | 2,388 | -0.08% |
|
| 2019/07/26 | 0 | 0.00 | 5 | 50.70 | 50.20 | -5 | 2,372 | -0.21% |
|
| 2019/07/25 | 3 | 50.73 | 1 | 50.60 | 50.50 | 2 | 2,380 | 0.08% |
|
| 2019/07/24 | 1 | 52.80 | 0 | 0.00 | 53.00 | 1 | 2,352 | 0.04% |
|
| 2019/07/23 | 1 | 54.70 | 2 | 52.00 | 52.40 | -1 | 2,332 | -0.04% |
|
| 2019/07/18 | 5 | 50.80 | 1 | 51.90 | 51.00 | 4 | 2,325 | 0.17% |
|
| 2019/07/17 | 0 | 0.00 | 1 | 53.20 | 52.10 | -1 | 2,327 | -0.04% |
|
| 2019/07/16 | 1 | 54.60 | 0 | 0.00 | 53.10 | 1 | 2,338 | 0.04% |
|
| 2019/07/15 | 0 | 0.00 | 5 | 52.00 | 52.80 | -5 | 2,307 | -0.22% |
|
| 2019/07/09 | 10 | 50.55 | 0 | 0.00 | 51.00 | 10 | 2,278 | 0.44% |
|
| 2019/07/08 | 1 | 51.40 | 0 | 0.00 | 51.60 | 1 | 2,304 | 0.04% |
|
| 2019/07/03 | 1 | 53.00 | 0 | 0.00 | 50.80 | 1 | 2,490 | 0.04% |
|
| 2019/07/01 | 1 | 51.50 | 6 | 51.13 | 51.50 | -5 | 2,521 | -0.20% |
|
| 2019/06/28 | 1 | 49.95 | 1 | 49.80 | 49.80 | 0 | 2,535 | 0.00% |
|
| 2019/06/27 | 1 | 50.00 | 6 | 49.83 | 49.50 | -5 | 2,591 | -0.19% |
|
| 2019/06/26 | 1 | 48.70 | 0 | 0.00 | 48.80 | 1 | 2,581 | 0.04% |
|
| 2019/06/20 | 0 | 0.00 | 1 | 46.70 | 47.40 | -1 | 2,689 | -0.04% |
|
| 2019/06/19 | 5 | 46.00 | 5 | 45.40 | 45.85 | 0 | 2,790 | 0.00% |
|
| 2019/06/17 | 9 | 44.04 | 0 | 0.00 | 43.80 | 9 | 2,894 | 0.31% |
|
| 2019/06/13 | 0 | 0.00 | 1 | 45.00 | 45.05 | -1 | 2,920 | -0.03% |
|
| 2019/06/12 | 0 | 0.00 | 5 | 44.65 | 44.50 | -5 | 2,939 | -0.17% |
|
| 2019/06/11 | 4 | 44.03 | 3 | 43.20 | 44.00 | 1 | 2,958 | 0.03% |
|
| 2019/06/10 | 0 | 0.00 | 4 | 42.81 | 42.85 | -4 | 2,927 | -0.14% |
|
| 2019/06/05 | 6 | 42.43 | 2 | 42.25 | 42.05 | 4 | 2,901 | 0.14% |
|
| 2019/06/04 | 2 | 42.53 | 3 | 42.97 | 42.30 | -1 | 2,908 | -0.03% |
|
| 2019/06/03 | 2 | 42.50 | 0 | 0.00 | 42.55 | 2 | 2,897 | 0.07% |
|
| 2019/05/31 | 14 | 43.34 | 2 | 43.70 | 43.00 | 12 | 2,876 | 0.42% |
|
| 2019/05/30 | 2 | 43.10 | 0 | 0.00 | 43.50 | 2 | 2,833 | 0.07% |
|
| 2019/05/29 | 2 | 43.63 | 1 | 44.85 | 43.00 | 1 | 2,814 | 0.04% |
|
| 2019/05/23 | 0 | 0.00 | 1 | 47.50 | 47.50 | -1 | 2,789 | -0.04% |
|
| 2019/05/22 | 1 | 48.75 | 4 | 48.88 | 48.40 | -3 | 2,832 | -0.11% |
|
| 2019/05/21 | 2 | 48.15 | 0 | 0.00 | 48.40 | 2 | 2,866 | 0.07% |
|
| 2019/05/20 | 1 | 47.60 | 0 | 0.00 | 48.00 | 1 | 2,885 | 0.03% |
|
| 2019/05/16 | 1 | 48.00 | 1 | 48.30 | 47.80 | 0 | 2,994 | 0.00% |
|
| 2019/05/15 | 2 | 48.78 | 3 | 48.83 | 48.80 | -1 | 3,014 | -0.03% |
|
| 2019/05/14 | 0 | 0.00 | 2 | 47.85 | 48.25 | -2 | 3,079 | -0.06% |
|
| 2019/05/13 | 12 | 48.80 | 3 | 51.40 | 48.80 | 9 | 3,220 | 0.28% |
|
| 2019/05/10 | 1 | 56.30 | 0 | 0.00 | 54.20 | 1 | 3,442 | 0.03% |
|
| 2019/05/09 | 12 | 56.88 | 1 | 56.70 | 56.40 | 11 | 3,402 | 0.32% |
|
| 2019/05/08 | 1 | 55.60 | 0 | 0.00 | 55.80 | 1 | 3,357 | 0.03% |
|
| 2019/04/30 | 0 | 0.00 | 1 | 54.20 | 55.80 | -1 | 3,736 | -0.03% |
|
| 2019/04/29 | 0 | 0.00 | 3 | 55.13 | 55.00 | -3 | 3,738 | -0.08% |
|
| 2019/04/25 | 1 | 58.10 | 1 | 58.10 | 58.10 | 0 | 3,745 | 0.00% |
|
| 2019/04/23 | 0 | 0.00 | 2 | 57.75 | 58.60 | -2 | 3,744 | -0.05% |
|
| 2019/04/22 | 3 | 58.17 | 0 | 0.00 | 58.20 | 3 | 3,724 | 0.08% |
|
| 2019/04/18 | 0 | 0.00 | 4 | 57.18 | 56.10 | -4 | 3,686 | -0.11% |
|
| 2019/04/17 | 0 | 0.00 | 2 | 58.40 | 57.40 | -2 | 3,686 | -0.05% |
|
| 2019/04/15 | 5 | 57.20 | 1 | 57.40 | 56.90 | 4 | 3,746 | 0.11% |
|
| 2019/04/12 | 0 | 0.00 | 8 | 57.18 | 56.10 | -8 | 3,810 | -0.21% |
|
| 2019/04/11 | 6 | 58.17 | 0 | 0.00 | 58.30 | 6 | 3,846 | 0.16% |
|
| 2019/04/10 | 2 | 57.60 | 5 | 58.20 | 57.70 | -3 | 3,825 | -0.08% |
|
| 2019/04/09 | 4 | 57.60 | 2 | 56.30 | 57.60 | 2 | 3,756 | 0.05% |
|
| 2019/04/03 | 0 | 0.00 | 3 | 57.47 | 57.10 | -3 | 3,740 | -0.08% |
|
| 2019/04/01 | 0 | 0.00 | 4 | 56.88 | 55.60 | -4 | 3,739 | -0.11% |
|
| 2019/03/28 | 0 | 0.00 | 1 | 56.00 | 55.10 | -1 | 3,681 | -0.03% |
|
| 2019/03/27 | 2 | 56.00 | 0 | 0.00 | 56.10 | 2 | 3,659 | 0.05% |
|
| 2019/03/22 | 9 | 55.38 | 10 | 55.04 | 55.40 | -1 | 3,689 | -0.03% |
|
| 2019/03/21 | 4 | 53.23 | 0 | 0.00 | 53.60 | 4 | 3,598 | 0.11% |
|
| 2019/03/20 | 4 | 52.30 | 5 | 51.30 | 51.40 | -1 | 3,496 | -0.03% |
|
| 2019/03/19 | 0 | 0.00 | 5 | 52.00 | 52.30 | -5 | 3,533 | -0.14% |
|
| 2019/03/18 | 3 | 52.67 | 1 | 53.10 | 52.80 | 2 | 3,527 | 0.06% |
|
| 2019/03/07 | 0 | 0.00 | 5 | 55.20 | 54.90 | -5 | 3,841 | -0.13% |
|
| 2019/03/06 | 1 | 56.00 | 6 | 56.20 | 56.10 | -5 | 3,965 | -0.13% |
|
| 2019/02/27 | 0 | 0.00 | 2 | 55.60 | 55.50 | -2 | 4,376 | -0.05% |
|
| 2019/02/22 | 0 | 0.00 | 3 | 57.27 | 57.00 | -3 | 4,468 | -0.07% |
|
| 2019/02/21 | 0 | 0.00 | 2 | 57.50 | 57.70 | -2 | 4,510 | -0.04% |
|
| 2019/02/20 | 1 | 58.80 | 0 | 0.00 | 58.40 | 1 | 4,587 | 0.02% |
|
| 2019/02/19 | 10 | 57.80 | 0 | 0.00 | 57.80 | 10 | 4,618 | 0.22% |
|
| 2019/02/18 | 7 | 57.43 | 2 | 57.50 | 58.10 | 5 | 4,662 | 0.11% |
|
| 2019/02/15 | 4 | 60.48 | 4 | 59.23 | 58.70 | 0 | 4,726 | 0.00% |
|
| 2019/02/14 | 1 | 58.80 | 4 | 59.00 | 58.90 | -3 | 4,714 | -0.06% |
|
| 2019/02/13 | 7 | 59.36 | 5 | 59.22 | 58.70 | 2 | 4,705 | 0.04% |
|
| 2019/02/12 | 18 | 59.22 | 5.1 | 58.29 | 58.70 | 12.9 | 4,638 | 0.28% |
|
| 2019/02/11 | 3 | 59.73 | 5 | 60.44 | 59.10 | -2 | 4,518 | -0.04% |
|
| 2019/01/30 | 0.1 | 56.40 | 0 | 0.00 | 56.00 | 0.1 | 4,261 | 0.00% |
|
| 2019/01/29 | 3 | 56.10 | 2 | 56.60 | 56.60 | 1 | 4,265 | 0.02% |
|
| 2019/01/28 | 10 | 55.84 | 9 | 55.47 | 55.50 | 1 | 4,233 | 0.02% |
|
| 2019/01/25 | 5 | 54.98 | 5 | 54.04 | 53.50 | 0 | 4,227 | 0.00% |
|
| 2019/01/24 | 10 | 57.16 | 7 | 56.39 | 54.90 | 3 | 4,223 | 0.07% |
|
| 2019/01/23 | 1 | 53.60 | 0 | 0.00 | 54.40 | 1 | 4,104 | 0.02% |
|
| 2019/01/21 | 0 | 0.00 | 1 | 54.50 | 54.80 | -1 | 4,151 | -0.02% |
|
| 2019/01/17 | 1 | 53.50 | 2 | 53.90 | 53.30 | -1 | 4,207 | -0.02% |
|
| 2019/01/16 | 2 | 54.80 | 0 | 0.00 | 55.60 | 2 | 4,179 | 0.05% |
|
| 2019/01/08 | 1 | 55.80 | 1 | 55.60 | 54.40 | 0 | 4,219 | 0.00% |
|
| 2019/01/03 | 0 | 0.00 | 1 | 54.00 | 54.00 | -1 | 4,203 | -0.02% |
|
| 2019/01/02 | 0 | 0.00 | 1 | 53.00 | 52.30 | -1 | 4,218 | -0.02% |
|
| 2018/12/26 | 0 | 0.00 | 11 | 51.78 | 50.30 | -11 | 4,339 | -0.25% |
|
| 2018/12/22 | 1 | 48.95 | 1 | 49.20 | 49.60 | 0 | 4,272 | 0.00% |
|
| 2018/12/21 | 5 | 47.34 | 5 | 47.38 | 48.70 | 0 | 4,289 | 0.00% |
|
| 2018/12/20 | 0 | 0.00 | 1 | 48.10 | 47.70 | -1 | 4,276 | -0.02% |
|
| 2018/12/19 | 1 | 48.20 | 1 | 48.05 | 47.45 | 0 | 4,266 | 0.00% |
|
| 2018/12/18 | 1 | 48.40 | 1 | 48.20 | 49.00 | 0 | 4,261 | 0.00% |
|
| 2018/12/12 | 1 | 54.60 | 0 | 0.00 | 54.20 | 1 | 4,413 | 0.02% |
|
| 2018/12/11 | 0 | 0.00 | 20 | 52.10 | 52.00 | -20 | 4,355 | -0.46% |
|
| 2018/12/10 | 0 | 0.00 | 2 | 50.50 | 51.20 | -2 | 4,357 | -0.05% |
|
| 2018/12/07 | 10 | 54.00 | 0 | 0.00 | 54.60 | 10 | 4,320 | 0.23% |
|
| 2018/12/06 | 10 | 53.80 | 9 | 53.88 | 53.50 | 1 | 4,357 | 0.02% |
|
| 2018/12/05 | 3 | 56.37 | 1 | 56.20 | 56.60 | 2 | 4,290 | 0.05% |
|
| 2018/12/04 | 5 | 60.28 | 6 | 59.52 | 58.90 | -1 | 4,250 | -0.02% |
|
| 2018/12/03 | 2 | 59.35 | 15 | 61.07 | 60.80 | -13 | 4,208 | -0.31% |
|
| 2018/11/30 | 5 | 57.24 | 5 | 57.62 | 56.80 | 0 | 4,077 | 0.00% |
|
| 2018/11/29 | 13 | 56.95 | 1 | 58.00 | 56.40 | 12 | 4,002 | 0.30% |
|
| 2018/11/28 | 49 | 58.10 | 48 | 57.00 | 56.60 | 1 | 3,862 | 0.03% |
|
| 2018/11/27 | 5 | 53.02 | 4 | 53.30 | 53.50 | 1 | 3,600 | 0.03% |
|
| 2018/11/26 | 10 | 50.90 | 0 | 0.00 | 51.30 | 10 | 3,471 | 0.29% |
|
| 2018/11/23 | 1 | 50.20 | 0 | 0.00 | 49.50 | 1 | 3,429 | 0.03% |
|
| 2018/11/22 | 1 | 52.70 | 1 | 51.20 | 50.20 | 0 | 3,417 | 0.00% |
|
| 2018/11/21 | 19 | 50.83 | 0 | 0.00 | 51.00 | 19 | 3,355 | 0.57% |
|
| 2018/11/20 | 2 | 51.10 | 4 | 51.25 | 50.20 | -2 | 3,337 | -0.06% |
|
| 2018/11/19 | 20 | 50.50 | 20 | 50.80 | 50.30 | 0 | 3,274 | 0.00% |
|
| 2018/11/16 | 1 | 46.85 | 2 | 47.23 | 47.00 | -1 | 3,164 | -0.03% |
|
| 2018/11/15 | 0 | 0.00 | 1 | 47.75 | 48.10 | -1 | 3,115 | -0.03% |
|
| 2018/11/14 | 4 | 49.40 | 3 | 48.60 | 47.00 | 1 | 3,072 | 0.03% |
|
| 2018/11/12 | 0 | 0.00 | 3 | 50.63 | 49.50 | -3 | 2,945 | -0.10% |
|
| 2018/11/09 | 2 | 52.00 | 2 | 51.30 | 51.70 | 0 | 2,934 | 0.00% |
|
| 2018/11/08 | 4 | 53.68 | 5 | 53.72 | 52.90 | -1 | 2,915 | -0.03% |
|
| 2018/11/07 | 3 | 51.83 | 0 | 0.00 | 52.90 | 3 | 2,858 | 0.10% |
|
| 2018/11/06 | 1 | 51.60 | 1 | 48.35 | 48.55 | 0 | 2,857 | 0.00% |
|
| 2018/11/05 | 5 | 51.10 | 5 | 50.60 | 50.60 | 0 | 2,900 | 0.00% |
|
| 2018/11/02 | 4 | 50.63 | 4 | 50.75 | 50.30 | 0 | 2,981 | 0.00% |
|
| 2018/11/01 | 6 | 47.23 | 3 | 45.88 | 49.70 | 3 | 2,907 | 0.10% |
|
| 2018/10/31 | 3 | 46.20 | 1 | 45.10 | 46.30 | 2 | 2,809 | 0.07% |
|
| 2018/10/30 | 1 | 41.70 | 1 | 42.35 | 43.25 | 0 | 2,671 | 0.00% |
|
| 2018/10/18 | 2 | 46.10 | 2 | 45.23 | 44.75 | 0 | 2,656 | 0.00% |
|
| 2018/10/17 | 1 | 47.70 | 1 | 46.75 | 46.40 | 0 | 2,647 | 0.00% |
|
| 2018/10/16 | 1 | 47.80 | 0 | 0.00 | 47.35 | 1 | 2,642 | 0.04% |
|
| 2018/10/15 | 2 | 46.20 | 0 | 0.00 | 47.70 | 2 | 2,630 | 0.08% |
|
| 2018/10/09 | 0 | 0.00 | 2 | 46.88 | 48.20 | -2 | 2,583 | -0.08% |
|
| 2018/10/08 | 1 | 53.30 | 0 | 0.00 | 50.00 | 1 | 2,543 | 0.04% |
|
| 2018/10/05 | 0 | 0.00 | 1 | 53.00 | 52.90 | -1 | 2,508 | -0.04% |
|
| 2018/09/28 | 0.1 | 60.30 | 2 | 60.30 | 59.90 | -1.9 | 2,592 | -0.08% |
|
| 2018/09/27 | 0 | 60.40 | 0 | 0.00 | 60.40 | 0 | 2,689 | 0.00% |
|
| 2018/09/26 | 0.2 | 62.90 | 0 | 0.00 | 62.90 | 0.2 | 2,760 | 0.01% |
|
| 2018/09/25 | 4 | 64.28 | 1 | 64.90 | 64.50 | 3 | 2,983 | 0.10% |
|
| 2018/09/21 | 1 | 60.20 | 0 | 0.00 | 61.20 | 1 | 3,091 | 0.03% |
|
| 2018/09/20 | 1 | 59.30 | 1 | 60.00 | 58.70 | 0 | 3,088 | 0.00% |
|
| 2018/09/19 | 3 | 60.50 | 1 | 58.80 | 57.90 | 2 | 3,069 | 0.07% |
|
| 2018/09/18 | 0 | 0.00 | 2 | 61.10 | 59.80 | -2 | 3,060 | -0.07% |
|
| 2018/09/12 | 1 | 64.20 | 5 | 63.00 | 63.20 | -4 | 3,396 | -0.12% |
|
| 2018/09/10 | 2 | 68.00 | 3 | 67.27 | 67.30 | -1 | 3,515 | -0.03% |
|
| 2018/09/06 | 1 | 72.70 | 0 | 0.00 | 73.00 | 1 | 3,508 | 0.03% |
|
| 2018/09/03 | 0 | 0.00 | 2 | 72.60 | 72.60 | -2 | 3,716 | -0.05% |
|
| 2018/08/29 | 1 | 75.90 | 1 | 75.20 | 75.20 | 0 | 3,879 | 0.00% |
|
| 2018/08/28 | 0 | 0.00 | 1 | 74.00 | 73.80 | -1 | 3,959 | -0.03% |
|
| 2018/08/27 | 2 | 73.90 | 1 | 74.10 | 74.40 | 1 | 4,094 | 0.02% |
|
| 2018/08/22 | 3 | 70.23 | 1 | 69.80 | 69.60 | 2 | 4,783 | 0.04% |
|
| 2018/08/21 | 1 | 68.60 | 0 | 0.00 | 69.70 | 1 | 4,775 | 0.02% |
|
| 2018/08/20 | 0 | 0.00 | 1 | 66.70 | 67.20 | -1 | 4,774 | -0.02% |
|
| 2018/08/17 | 1 | 70.30 | 0 | 0.00 | 70.00 | 1 | 4,747 | 0.02% |
|
| 2018/08/14 | 1 | 69.40 | 0 | 0.00 | 69.30 | 1 | 4,721 | 0.02% |
|
| 2018/08/13 | 6 | 69.80 | 2 | 69.75 | 67.50 | 4 | 4,716 | 0.08% |
|
| 2018/08/10 | 3 | 72.03 | 7 | 73.16 | 71.90 | -4 | 4,672 | -0.09% |
|
| 2018/08/09 | 2 | 78.60 | 3 | 75.97 | 75.00 | -1 | 4,613 | -0.02% |
|
| 2018/08/07 | 0 | 0.00 | 2 | 81.70 | 82.00 | -2 | 4,589 | -0.04% |
|
| 2018/08/06 | 2 | 82.90 | 0 | 0.00 | 82.20 | 2 | 4,603 | 0.04% |
|
| 2018/08/01 | 1 | 84.60 | 0 | 0.00 | 85.00 | 1 | 4,584 | 0.02% |
|
| 2018/07/31 | 1 | 82.10 | 1 | 84.10 | 84.00 | 0 | 4,577 | 0.00% |
|
| 2018/07/26 | 1 | 85.80 | 0 | 0.00 | 84.20 | 1 | 4,568 | 0.02% |
|
| 2018/07/25 | 0 | 0.00 | 1 | 81.60 | 82.50 | -1 | 4,528 | -0.02% |
|
| 2018/07/24 | 4 | 79.55 | 3 | 79.73 | 79.90 | 1 | 4,505 | 0.02% |
|
| 2018/07/23 | 0 | 0.00 | 1 | 81.30 | 80.70 | -1 | 4,511 | -0.02% |
|
| 2018/07/19 | 3 | 83.40 | 12 | 82.51 | 82.40 | -9 | 4,496 | -0.20% |
|
| 2018/07/18 | 1 | 85.00 | 3 | 85.53 | 84.30 | -2 | 4,522 | -0.04% |
|
| 2018/07/17 | 1 | 87.00 | 1 | 87.70 | 85.10 | 0 | 4,520 | 0.00% |
|
| 2018/07/16 | 5 | 87.84 | 3 | 88.93 | 87.10 | 2 | 4,515 | 0.04% |
|
| 2018/07/13 | 0 | 0.00 | 1 | 89.50 | 90.40 | -1 | 4,511 | -0.02% |
|
| 2018/07/12 | 0 | 0.00 | 1 | 85.00 | 88.40 | -1 | 4,484 | -0.02% |
|
| 2018/07/11 | 3 | 86.50 | 2 | 87.35 | 85.60 | 1 | 4,481 | 0.02% |
|
| 2018/07/10 | 2 | 88.60 | 1 | 86.20 | 87.00 | 1 | 4,458 | 0.02% |
|
| 2018/07/09 | 0 | 0.00 | 4 | 87.80 | 88.90 | -4 | 4,442 | -0.09% |
|
| 2018/07/06 | 4 | 88.13 | 0 | 0.00 | 88.90 | 4 | 4,457 | 0.09% |
|
| 2018/07/05 | 5 | 93.86 | 6 | 91.53 | 88.50 | -1 | 4,481 | -0.02% |
|
| 2018/07/04 | 2 | 97.20 | 5 | 95.02 | 93.30 | -3 | 4,367 | -0.07% |
|
| 2018/07/03 | 16 | 95.43 | 5 | 96.44 | 97.20 | 11 | 4,295 | 0.26% |
|
| 2018/07/02 | 7 | 89.53 | 9 | 90.24 | 90.60 | -2 | 4,073 | -0.05% |
|
| 2018/06/29 | 3 | 86.30 | 3 | 86.03 | 86.40 | 0 | 3,952 | 0.00% |
|
| 2018/06/28 | 3 | 85.77 | 12 | 86.77 | 86.50 | -9 | 3,929 | -0.23% |
|
| 2018/06/27 | 11 | 85.64 | 0 | 0.00 | 83.80 | 11 | 3,934 | 0.28% |
|
| 2018/06/22 | 4 | 86.60 | 4 | 85.55 | 83.50 | 0 | 3,944 | 0.00% |
|
| 2018/06/21 | 14 | 89.22 | 10 | 90.72 | 87.00 | 4 | 3,871 | 0.10% |
|
| 2018/06/20 | 50 | 87.00 | 52 | 87.74 | 88.30 | -2 | 3,575 | -0.06% |
|
| 2018/06/14 | 0 | 0.00 | 2 | 83.00 | 82.50 | -2 | 3,464 | -0.06% |
|
| 2018/06/13 | 3 | 84.10 | 5 | 84.26 | 83.40 | -2 | 3,466 | -0.06% |
|
| 2018/06/12 | 1 | 87.50 | 16 | 87.88 | 86.40 | -15 | 3,437 | -0.44% |
|
| 2018/06/11 | 1 | 86.10 | 0 | 0.00 | 86.10 | 1 | 3,374 | 0.03% |
|
| 2018/06/08 | 1 | 83.80 | 0 | 0.00 | 83.40 | 1 | 3,373 | 0.03% |
|
| 2018/06/07 | 5 | 85.56 | 7 | 84.00 | 85.40 | -2 | 3,394 | -0.06% |
|
| 2018/06/06 | 7 | 83.04 | 56 | 82.35 | 84.30 | -49 | 3,493 | -1.40% |
|
| 2018/06/05 | 1 | 81.60 | 0 | 0.00 | 80.50 | 1 | 3,528 | 0.03% |
|
| 2018/06/04 | 17 | 87.45 | 4 | 87.73 | 83.50 | 13 | 3,721 | 0.35% |
|
| 2018/06/01 | 54 | 87.05 | 27 | 88.70 | 87.30 | 27 | 3,737 | 0.72% |
|
| 2018/05/31 | 76 | 84.39 | 60 | 84.31 | 85.30 | 16 | 3,355 | 0.48% |
|
| 2018/05/29 | 0 | 0.00 | 1 | 75.40 | 74.80 | -1 | 3,076 | -0.03% |
|
| 2018/05/28 | 2 | 76.00 | 0 | 0.00 | 75.70 | 2 | 3,108 | 0.06% |
|
| 2018/05/25 | 3 | 75.00 | 2 | 75.00 | 74.90 | 1 | 3,155 | 0.03% |
|
| 2018/05/17 | 0 | 0.00 | 1 | 78.00 | 77.50 | -1 | 3,207 | -0.03% |
|
| 2018/05/16 | 0 | 0.00 | 1 | 76.50 | 76.50 | -1 | 3,200 | -0.03% |
|
| 2018/05/11 | 0 | 0.00 | 3 | 75.50 | 75.30 | -3 | 3,203 | -0.09% |
|
| 2018/05/09 | 0 | 0.00 | 1 | 73.70 | 74.60 | -1 | 3,209 | -0.03% |
|
| 2018/05/08 | 3 | 74.50 | 0 | 0.00 | 74.00 | 3 | 3,201 | 0.09% |
|
| 2018/05/07 | 1 | 72.50 | 1 | 72.40 | 72.60 | 0 | 3,219 | 0.00% |
|
| 2018/05/04 | 1 | 69.90 | 0 | 0.00 | 69.90 | 1 | 3,218 | 0.03% |
|
| 2018/05/03 | 2 | 72.70 | 1 | 72.90 | 71.10 | 1 | 3,215 | 0.03% |
|
| 2018/04/30 | 1 | 68.50 | 0 | 0.00 | 68.40 | 1 | 3,204 | 0.03% |
|
| 2018/04/27 | 0 | 0.00 | 1 | 67.80 | 67.80 | -1 | 3,242 | -0.03% |
|
| 2018/04/26 | 2 | 68.15 | 1 | 70.00 | 67.10 | 1 | 3,272 | 0.03% |
|
| 2018/04/24 | 1 | 72.50 | 1 | 69.80 | 68.50 | 0 | 3,283 | 0.00% |
|
| 2018/04/13 | 4 | 80.48 | 2 | 80.85 | 80.50 | 2 | 3,278 | 0.06% |
|
| 2018/04/11 | 8 | 80.58 | 0 | 0.00 | 79.90 | 8 | 3,357 | 0.24% |
|
| 2018/04/10 | 0 | 0.00 | 1 | 76.60 | 75.90 | -1 | 3,340 | -0.03% |
|
| 2018/04/09 | 1 | 76.60 | 4 | 76.10 | 76.50 | -3 | 3,450 | -0.09% |
|
| 2018/04/03 | 1 | 78.00 | 0 | 0.00 | 77.60 | 1 | 3,557 | 0.03% |
|
| 2018/04/02 | 0 | 0.00 | 15 | 76.17 | 76.60 | -15 | 3,562 | -0.42% |
|
| 2018/03/31 | 1 | 78.40 | 1 | 79.70 | 79.00 | 0 | 3,543 | 0.00% |
|
| 2018/03/30 | 6 | 79.97 | 5 | 79.26 | 78.80 | 1 | 3,559 | 0.03% |
|
| 2018/03/28 | 3 | 79.67 | 1 | 78.50 | 78.60 | 2 | 3,525 | 0.06% |
|
| 2018/03/27 | 0 | 0.00 | 15 | 81.25 | 81.70 | -15 | 3,505 | -0.43% |
|
| 2018/03/26 | 6 | 80.20 | 1 | 78.20 | 79.00 | 5 | 3,489 | 0.14% |
|
| 2018/03/23 | 0 | 0.00 | 2 | 76.60 | 77.10 | -2 | 3,472 | -0.06% |
|
| 2018/03/22 | 0 | 0.00 | 6 | 80.52 | 79.80 | -6 | 3,464 | -0.17% |
|
| 2018/03/21 | 4 | 81.65 | 1 | 80.60 | 81.50 | 3 | 3,481 | 0.09% |
|
| 2018/03/20 | 0 | 0.00 | 1 | 81.90 | 80.10 | -1 | 3,466 | -0.03% |
|
| 2018/03/19 | 12 | 81.46 | 0 | 0.00 | 81.10 | 12 | 3,476 | 0.35% |
|
| 2018/03/16 | 7 | 83.16 | 0 | 0.00 | 81.30 | 7 | 3,516 | 0.20% |
|
| 2018/03/14 | 20 | 82.36 | 0 | 0.00 | 82.10 | 20 | 3,527 | 0.57% |
|
| 2018/03/13 | 5 | 83.70 | 19 | 84.71 | 85.50 | -14 | 3,518 | -0.40% |
|
| 2018/03/12 | 2 | 84.90 | 30 | 84.85 | 82.60 | -28 | 3,530 | -0.79% |
|
| 2018/03/09 | 23 | 83.23 | 3 | 81.23 | 81.60 | 20 | 3,432 | 0.58% |
|
| 2018/03/08 | 35 | 81.97 | 36 | 82.14 | 82.80 | -1 | 3,360 | -0.03% |
|
| 2018/03/02 | 0 | 0.00 | 1 | 72.70 | 73.30 | -1 | 3,086 | -0.03% |
|
| 2018/02/27 | 1 | 71.50 | 1 | 71.90 | 71.00 | 0 | 3,039 | 0.00% |
|
| 2018/02/22 | 2 | 66.70 | 0 | 0.00 | 66.80 | 2 | 3,214 | 0.06% |
|
| 2018/02/09 | 0 | 0.00 | 1 | 60.50 | 61.20 | -1 | 3,337 | -0.03% |
|
| 2018/02/05 | 0 | 0.00 | 1 | 67.90 | 67.50 | -1 | 3,291 | -0.03% |
|
| 2018/01/23 | 1 | 71.50 | 0 | 0.00 | 71.00 | 1 | 4,148 | 0.02% |
|
| 2018/01/19 | 0 | 0.00 | 1 | 69.90 | 70.60 | -1 | 4,283 | -0.02% |
|
| 2018/01/18 | 0 | 0.00 | 1 | 72.00 | 71.90 | -1 | 4,332 | -0.02% |
|
| 2018/01/11 | 2 | 71.35 | 2 | 72.45 | 69.90 | 0 | 4,595 | 0.00% |
|
| 2018/01/10 | 3 | 71.67 | 1 | 71.00 | 71.10 | 2 | 4,588 | 0.04% |
|
| 2018/01/08 | 2 | 79.40 | 0 | 0.00 | 77.00 | 2 | 4,645 | 0.04% |
|
| 2018/01/05 | 2 | 78.75 | 1 | 78.90 | 80.00 | 1 | 4,683 | 0.02% |
|
| 2018/01/04 | 5 | 75.90 | 15 | 77.37 | 78.60 | -10 | 4,733 | -0.21% |
|
| 2018/01/03 | 11 | 75.80 | 11 | 75.62 | 75.80 | 0 | 4,721 | 0.00% |
|
| 2018/01/02 | 0 | 0.00 | 1 | 74.70 | 75.30 | -1 | 4,673 | -0.02% |
|