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-基隆 券商分點個股進出
華南永昌-基隆 券商分點全部個股操作績效/獲利分析
日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
2024/03/28 | 1 | 128.50 | 0 | 0.00 | 126.00 | 1 | 10,978 | 0.01% |
|
2024/03/27 | 5.2 | 128.69 | 2 | 132.50 | 127.50 | 3.2 | 11,173 | 0.03% |
|
2024/03/26 | 22 | 137.86 | 19 | 137.89 | 131.50 | 3 | 11,227 | 0.03% |
|
2024/03/25 | 0 | 0.00 | 6.4 | 134.50 | 134.50 | -6.4 | 10,741 | -0.06% |
|
2024/03/22 | 3 | 121.83 | 2 | 122.50 | 122.50 | 1 | 10,943 | 0.01% |
|
2024/03/21 | 6 | 120.08 | 4 | 121.50 | 121.50 | 2 | 11,314 | 0.02% |
|
2024/03/20 | 5 | 119.00 | 5.1 | 119.61 | 120.00 | -0.1 | 12,008 | 0.00% |
|
2024/03/19 | 4 | 121.13 | 5 | 120.80 | 120.00 | -1 | 12,105 | -0.01% |
|
2024/03/18 | 4 | 120.88 | 5 | 120.70 | 122.00 | -1 | 12,316 | -0.01% |
|
2024/03/15 | 1.1 | 123.32 | 1 | 121.00 | 121.00 | 0.1 | 12,709 | 0.00% |
|
2024/03/14 | 12 | 122.75 | 10 | 122.45 | 122.50 | 2 | 13,710 | 0.01% |
|
2024/03/13 | 7 | 123.57 | 3.8 | 126.47 | 123.00 | 3.3 | 14,188 | 0.02% |
|
2024/03/12 | 2 | 129.00 | 1 | 130.50 | 129.00 | 1 | 14,705 | 0.01% |
|
2024/03/11 | 0 | 0.00 | 1 | 130.00 | 129.00 | -1 | 14,997 | -0.01% |
|
2024/03/08 | 20.2 | 137.66 | 25 | 133.62 | 131.00 | -4.8 | 15,156 | -0.03% |
|
2024/03/07 | 24.8 | 137.86 | 23.5 | 137.83 | 137.50 | 1.3 | 15,459 | 0.01% |
|
2024/03/06 | 1 | 128.00 | 4 | 128.38 | 128.50 | -3 | 15,394 | -0.02% |
|
2024/03/05 | 1 | 131.50 | 2 | 131.50 | 131.50 | -1 | 15,797 | -0.01% |
|
2024/03/04 | 3 | 131.83 | 7 | 131.43 | 131.50 | -4 | 16,131 | -0.02% |
|
2024/03/01 | 2 | 131.75 | 7 | 133.00 | 131.00 | -5 | 16,757 | -0.03% |
|
2024/02/29 | 1 | 130.00 | 0 | 0.00 | 132.00 | 1 | 16,958 | 0.01% |
|
2024/02/27 | 5.2 | 130.04 | 0 | 0.00 | 130.00 | 5.2 | 17,108 | 0.03% |
|
2024/02/26 | 1.1 | 133.00 | 2 | 133.50 | 132.50 | -0.9 | 17,706 | -0.01% |
|
2024/02/23 | 1 | 136.50 | 18 | 135.06 | 134.00 | -17 | 18,732 | -0.09% |
|
2024/02/22 | 11.1 | 133.23 | 0 | 0.00 | 132.50 | 11.1 | 19,143 | 0.06% |
|
2024/02/21 | 2 | 136.75 | 2 | 138.00 | 136.50 | 0 | 19,465 | 0.00% |
|
2024/02/20 | 0.2 | 136.50 | 0.2 | 136.00 | 136.50 | 0 | 20,833 | 0.00% |
|
2024/02/19 | 13.1 | 138.88 | 9 | 137.67 | 137.00 | 4.1 | 21,480 | 0.02% |
|
2024/02/16 | 6 | 140.33 | 4 | 140.13 | 141.00 | 2 | 22,655 | 0.01% |
|
2024/02/15 | 19 | 139.87 | 23 | 136.22 | 136.00 | -4 | 23,835 | -0.02% |
|
2024/02/05 | 29 | 138.26 | 6 | 138.00 | 137.00 | 23 | 23,844 | 0.10% |
|
2024/02/02 | 7 | 143.50 | 4.1 | 142.67 | 143.00 | 2.9 | 24,008 | 0.01% |
|
2024/02/01 | 4 | 137.63 | 3 | 138.17 | 137.00 | 1 | 24,146 | 0.00% |
|
2024/01/31 | 10 | 139.50 | 10 | 140.50 | 138.50 | 0 | 24,912 | 0.00% |
|
2024/01/30 | 11 | 139.59 | 9 | 139.06 | 138.50 | 2 | 25,466 | 0.01% |
|
2024/01/29 | 4 | 139.25 | 6 | 140.25 | 141.50 | -2 | 27,200 | -0.01% |
|
2024/01/26 | 7.2 | 141.21 | 11 | 139.36 | 140.00 | -3.8 | 28,504 | -0.01% |
|
2024/01/25 | 4 | 144.38 | 2 | 143.50 | 142.50 | 2 | 29,219 | 0.01% |
|
2024/01/24 | 2.2 | 143.59 | 2 | 146.00 | 143.50 | 0.2 | 29,380 | 0.00% |
|
2024/01/23 | 18 | 148.03 | 6 | 147.92 | 146.50 | 12 | 29,733 | 0.04% |
|
2024/01/22 | 1 | 145.50 | 5 | 149.00 | 148.00 | -4 | 30,158 | -0.01% |
|
2024/01/19 | 18 | 144.64 | 17 | 145.06 | 145.00 | 1 | 30,462 | 0.00% |
|
2024/01/18 | 15 | 141.47 | 15 | 142.27 | 143.00 | 0 | 30,718 | 0.00% |
|
2024/01/17 | 13 | 146.69 | 12 | 143.55 | 143.50 | 1 | 31,186 | 0.00% |
|
2024/01/16 | 12 | 149.71 | 14.3 | 147.79 | 147.50 | -2.3 | 31,268 | -0.01% |
|
2024/01/15 | 21.3 | 147.48 | 40 | 148.66 | 149.50 | -18.7 | 31,362 | -0.06% |
|
2024/01/12 | 17 | 146.06 | 12 | 147.92 | 145.50 | 5 | 31,612 | 0.02% |
|
2024/01/11 | 25 | 151.00 | 21 | 150.64 | 150.00 | 4 | 31,796 | 0.01% |
|
2024/01/10 | 12 | 149.50 | 12 | 150.46 | 152.50 | 0 | 33,245 | 0.00% |
|
2024/01/09 | 27 | 150.41 | 23 | 150.17 | 149.00 | 4 | 33,456 | 0.01% |
|
2024/01/08 | 48 | 158.20 | 27 | 157.63 | 149.00 | 21 | 33,451 | 0.06% |
|
2024/01/05 | 26 | 156.92 | 34 | 157.79 | 160.00 | -8 | 33,127 | -0.02% |
|
2024/01/04 | 19 | 158.39 | 8 | 157.25 | 157.00 | 11 | 33,237 | 0.03% |
|
2024/01/03 | 7 | 157.00 | 17 | 156.09 | 156.50 | -10 | 33,381 | -0.03% |
|
2024/01/02 | 11 | 154.95 | 11 | 153.77 | 157.00 | 0 | 33,333 | 0.00% |
|
2023/12/29 | 5 | 155.10 | 8 | 155.38 | 156.50 | -3 | 33,292 | -0.01% |
|
2023/12/28 | 31 | 153.90 | 30 | 155.50 | 154.00 | 1 | 33,365 | 0.00% |
|
2023/12/27 | 25 | 154.42 | 20 | 155.28 | 153.00 | 5 | 33,848 | 0.01% |
|
2023/12/26 | 51 | 159.13 | 66 | 158.02 | 157.00 | -15 | 34,020 | -0.04% |
|
2023/12/25 | 34 | 157.25 | 26 | 156.60 | 156.50 | 8 | 33,926 | 0.02% |
|
2023/12/22 | 27 | 154.33 | 21 | 155.05 | 155.50 | 6 | 33,954 | 0.02% |
|
2023/12/21 | 9 | 150.61 | 9 | 151.44 | 151.50 | 0 | 33,980 | 0.00% |
|
2023/12/20 | 35 | 153.44 | 30 | 151.85 | 151.50 | 5 | 34,141 | 0.01% |
|
2023/12/19 | 10.2 | 151.76 | 10.4 | 151.53 | 152.00 | -0.2 | 34,211 | 0.00% |
|
2023/12/18 | 36.4 | 154.30 | 17 | 152.91 | 152.50 | 19.4 | 34,286 | 0.06% |
|
2023/12/15 | 142 | 159.83 | 127 | 157.51 | 156.00 | 15 | 34,194 | 0.04% |
大買/大賣/
|
2023/12/14 | 21 | 163.88 | 22 | 164.27 | 165.00 | -1 | 33,968 | 0.00% |
|
2023/12/13 | 40 | 162.03 | 35 | 161.44 | 161.00 | 5 | 34,449 | 0.01% |
|
2023/12/12 | 13 | 163.23 | 18 | 163.14 | 163.50 | -5 | 35,051 | -0.01% |
|
2023/12/11 | 115 | 167.67 | 62 | 164.15 | 161.50 | 53 | 34,894 | 0.15% |
大買/
|
2023/12/08 | 25 | 169.57 | 47.3 | 172.50 | 174.00 | -22.2 | 33,960 | -0.07% |
|
2023/12/07 | 47.4 | 164.36 | 41 | 163.95 | 166.00 | 6.4 | 33,596 | 0.02% |
|
2023/12/06 | 24 | 170.83 | 24.6 | 173.16 | 170.50 | -0.6 | 33,297 | 0.00% |
|
2023/12/05 | 19.6 | 169.75 | 13 | 169.81 | 169.50 | 6.6 | 33,200 | 0.02% |
|
2023/12/04 | 51 | 176.63 | 43 | 175.45 | 173.00 | 8 | 33,133 | 0.02% |
|
2023/12/01 | 28 | 174.07 | 56 | 175.55 | 176.50 | -28 | 32,795 | -0.09% |
|
2023/11/30 | 53 | 172.55 | 41 | 172.80 | 172.50 | 12 | 32,648 | 0.04% |
|
2023/11/29 | 42 | 168.83 | 39 | 169.79 | 170.50 | 3 | 32,301 | 0.01% |
|
2023/11/28 | 89 | 167.87 | 86 | 168.29 | 168.00 | 3 | 32,070 | 0.01% |
|
2023/11/27 | 35 | 162.96 | 32 | 160.66 | 160.00 | 3 | 31,641 | 0.01% |
|
2023/11/24 | 21 | 164.81 | 24.1 | 164.86 | 165.00 | -3.1 | 31,699 | -0.01% |
|
2023/11/23 | 35 | 165.44 | 32 | 165.86 | 163.50 | 3 | 31,774 | 0.01% |
|
2023/11/22 | 65 | 170.42 | 59 | 173.67 | 170.50 | 6 | 31,908 | 0.02% |
|
2023/11/21 | 35 | 166.90 | 45.1 | 167.42 | 168.50 | -10 | 31,430 | -0.03% |
|
2023/11/20 | 34 | 163.59 | 37.1 | 165.47 | 166.00 | -3.1 | 31,221 | -0.01% |
|
2023/11/17 | 106 | 162.70 | 92.1 | 162.57 | 164.00 | 13.9 | 30,986 | 0.04% |
大買/
|
2023/11/16 | 35 | 158.00 | 37 | 159.00 | 160.00 | -2 | 29,688 | -0.01% |
|
2023/11/15 | 84 | 155.03 | 97.2 | 155.94 | 158.50 | -13.2 | 29,107 | -0.05% |
|
2023/11/14 | 63 | 145.71 | 80.2 | 146.83 | 149.50 | -17.2 | 28,172 | -0.06% |
|
2023/11/13 | 0 | 0.00 | 23.4 | 138.50 | 138.50 | -23.4 | 27,196 | -0.09% |
|
2023/11/10 | 42 | 129.19 | 33 | 127.02 | 126.00 | 9 | 27,211 | 0.03% |
|
2023/11/09 | 28 | 128.82 | 23 | 129.13 | 129.00 | 5 | 27,142 | 0.02% |
|
2023/11/08 | 47 | 131.01 | 33 | 130.36 | 129.00 | 14 | 27,019 | 0.05% |
|
2023/11/07 | 18 | 133.19 | 19 | 133.29 | 133.50 | -1 | 26,701 | 0.00% |
|
2023/11/06 | 104.1 | 144.44 | 85.1 | 140.30 | 135.00 | 19 | 26,450 | 0.07% |
大買/
|
2023/11/03 | 69 | 139.15 | 123.3 | 141.52 | 145.00 | -54.3 | 25,118 | -0.22% |
大賣/
|
2023/11/02 | 45 | 125.11 | 61.5 | 129.60 | 132.00 | -16.5 | 24,186 | -0.07% |
|
2023/11/01 | 25 | 121.58 | 24 | 120.50 | 120.00 | 1 | 23,920 | 0.00% |
|
2023/10/31 | 17 | 119.82 | 12 | 119.29 | 119.00 | 5 | 23,942 | 0.02% |
|
2023/10/30 | 21 | 123.26 | 27 | 121.91 | 123.00 | -6 | 23,924 | -0.03% |
|
2023/10/27 | 37 | 120.00 | 27 | 117.20 | 117.00 | 10 | 23,866 | 0.04% |
|
2023/10/26 | 45 | 120.94 | 39 | 119.68 | 119.00 | 6 | 23,523 | 0.03% |
|
2023/10/25 | 45 | 122.12 | 56.3 | 125.32 | 124.00 | -11.3 | 23,188 | -0.05% |
|
2023/10/24 | 29 | 115.38 | 24 | 115.90 | 117.50 | 5 | 22,575 | 0.02% |
|
2023/10/23 | 7 | 115.07 | 3 | 115.33 | 114.50 | 4 | 22,310 | 0.02% |
|
2023/10/20 | 15 | 118.70 | 13 | 116.85 | 116.50 | 2 | 22,156 | 0.01% |
|
2023/10/19 | 16.3 | 121.88 | 10 | 121.75 | 122.50 | 6.3 | 21,788 | 0.03% |
|
2023/10/18 | 129 | 132.54 | 105 | 128.98 | 121.50 | 24 | 21,471 | 0.11% |
大買/大賣/
|
2023/10/17 | 8 | 128.88 | 16 | 133.94 | 134.50 | -8 | 19,814 | -0.04% |
|
2023/10/16 | 18.2 | 122.67 | 22.1 | 122.95 | 122.50 | -3.9 | 19,488 | -0.02% |
|
2023/10/13 | 23.1 | 120.03 | 23 | 121.65 | 122.00 | 0.1 | 19,195 | 0.00% |
|
2023/10/12 | 5 | 111.20 | 15 | 114.57 | 118.50 | -10 | 19,873 | -0.05% |
|
2023/10/11 | 14 | 113.00 | 5 | 109.40 | 108.00 | 9 | 20,327 | 0.04% |
|
2023/10/06 | 9.1 | 117.38 | 8 | 116.75 | 116.00 | 1.1 | 20,959 | 0.01% |
|
2023/10/05 | 7 | 118.86 | 5 | 117.00 | 117.00 | 2 | 21,594 | 0.01% |
|
2023/10/04 | 19 | 118.24 | 17 | 118.24 | 118.50 | 2 | 22,450 | 0.01% |
|
2023/10/03 | 31 | 121.13 | 32 | 120.19 | 118.00 | -1 | 22,460 | 0.00% |
|
2023/10/02 | 11 | 123.68 | 11 | 123.45 | 123.00 | 0 | 22,027 | 0.00% |
|
2023/09/28 | 14 | 120.57 | 8 | 119.75 | 118.50 | 6 | 22,128 | 0.03% |
|
2023/09/27 | 4 | 117.88 | 6.3 | 119.58 | 121.50 | -2.3 | 21,906 | -0.01% |
|
2023/09/26 | 35 | 119.43 | 28 | 118.13 | 117.00 | 7 | 21,747 | 0.03% |
|
2023/09/25 | 16 | 121.97 | 18 | 122.11 | 122.00 | -2 | 21,526 | -0.01% |
|
2023/09/22 | 17 | 118.32 | 17 | 119.15 | 120.00 | 0 | 21,249 | 0.00% |
|
2023/09/21 | 60 | 117.40 | 60 | 118.03 | 119.00 | 0 | 21,117 | 0.00% |
|
2023/09/20 | 38 | 117.99 | 35 | 116.59 | 115.50 | 3 | 20,877 | 0.01% |
|
2023/09/19 | 47 | 122.47 | 52.3 | 118.18 | 118.00 | -5.3 | 20,651 | -0.03% |
|
2023/09/18 | 83 | 120.99 | 79 | 124.03 | 122.50 | 4 | 20,183 | 0.02% |
|
2023/09/15 | 21 | 118.86 | 44 | 119.93 | 120.00 | -23 | 19,566 | -0.12% |
|
2023/09/14 | 2 | 107.75 | 9 | 105.89 | 111.00 | -7 | 18,784 | -0.04% |
|
2023/09/13 | 8 | 101.19 | 6 | 102.17 | 101.00 | 2 | 18,675 | 0.01% |
|
2023/09/12 | 23.1 | 105.48 | 22 | 103.00 | 103.00 | 1.1 | 18,860 | 0.01% |
|
2023/09/11 | 23.2 | 108.13 | 12 | 109.21 | 105.50 | 11.2 | 18,751 | 0.06% |
|
2023/09/08 | 21 | 116.17 | 26 | 116.12 | 116.50 | -5 | 18,518 | -0.03% |
|
2023/09/07 | 6 | 117.58 | 1 | 118.00 | 115.00 | 5 | 18,412 | 0.03% |
|
2023/09/06 | 45.2 | 117.03 | 42 | 116.48 | 116.50 | 3.2 | 18,611 | 0.02% |
|
2023/09/05 | 12 | 114.83 | 9 | 116.22 | 118.00 | 3 | 18,805 | 0.02% |
|
2023/09/04 | 4 | 111.13 | 11 | 114.45 | 116.00 | -7 | 18,827 | -0.04% |
|
2023/09/01 | 15 | 114.40 | 13 | 112.62 | 112.50 | 2 | 18,965 | 0.01% |
|
2023/08/31 | 44 | 115.24 | 43 | 115.56 | 115.00 | 1 | 19,335 | 0.01% |
|
2023/08/30 | 17 | 114.29 | 32 | 113.39 | 114.50 | -15 | 19,752 | -0.08% |
|
2023/08/29 | 9 | 107.33 | 14 | 108.64 | 109.00 | -5 | 19,823 | -0.03% |
|
2023/08/28 | 80 | 113.01 | 37 | 117.26 | 108.50 | 43 | 19,677 | 0.22% |
|
2023/08/25 | 21 | 120.14 | 21 | 121.00 | 120.50 | 0 | 18,965 | 0.00% |
|
2023/08/24 | 10 | 116.05 | 7.1 | 117.93 | 113.50 | 2.9 | 18,625 | 0.02% |
|
2023/08/23 | 11 | 113.77 | 17 | 114.24 | 115.00 | -6 | 18,734 | -0.03% |
|
2023/08/22 | 7 | 111.07 | 6 | 112.00 | 110.00 | 1 | 18,597 | 0.01% |
|
2023/08/21 | 8 | 109.25 | 7 | 110.57 | 108.50 | 1 | 18,705 | 0.01% |
|
2023/08/18 | 15 | 114.17 | 12 | 108.67 | 108.00 | 3 | 18,625 | 0.02% |
|
2023/08/17 | 7 | 113.43 | 9 | 115.94 | 116.00 | -2 | 18,354 | -0.01% |
|
2023/08/16 | 5 | 109.30 | 4 | 112.38 | 113.50 | 1 | 18,081 | 0.01% |
|
2023/08/15 | 8 | 112.31 | 2 | 109.50 | 110.00 | 6 | 17,939 | 0.03% |
|
2023/08/14 | 2 | 109.75 | 2 | 109.25 | 109.00 | 0 | 17,783 | 0.00% |
|
2023/08/11 | 8 | 106.38 | 3 | 107.83 | 110.00 | 5 | 17,660 | 0.03% |
|
2023/08/10 | 7 | 108.43 | 8 | 107.25 | 109.50 | -1 | 17,245 | -0.01% |
|
2023/08/09 | 31 | 110.06 | 32 | 109.17 | 109.50 | -1 | 16,904 | -0.01% |
|
2023/08/08 | 14 | 106.75 | 5 | 106.30 | 105.50 | 9 | 16,460 | 0.05% |
|
2023/08/07 | 7 | 115.14 | 6 | 117.17 | 117.00 | 1 | 16,266 | 0.01% |
|
2023/08/04 | 11 | 110.77 | 10 | 110.60 | 109.50 | 1 | 15,730 | 0.01% |
|
2023/08/02 | 5.1 | 115.36 | 2 | 116.50 | 113.50 | 3.1 | 15,495 | 0.02% |
|
2023/08/01 | 11.1 | 124.80 | 6.5 | 126.65 | 121.50 | 4.6 | 15,096 | 0.03% |
|
2023/07/31 | 6.1 | 137.30 | 0.1 | 145.00 | 133.00 | 5.9 | 14,649 | 0.04% |
|
2023/07/28 | 1.1 | 137.86 | 1 | 139.50 | 147.50 | 0.1 | 14,586 | 0.00% |
|
2023/07/27 | 4 | 149.25 | 5 | 147.70 | 144.00 | -1 | 14,565 | -0.01% |
|
2023/07/26 | 6 | 149.75 | 1 | 151.50 | 151.50 | 5 | 14,531 | 0.03% |
|
2023/07/25 | 2 | 144.50 | 0 | 0.00 | 142.50 | 2 | 14,521 | 0.01% |
|
2023/07/24 | 2 | 143.50 | 0 | 0.00 | 151.00 | 2 | 14,518 | 0.01% |
|
2023/07/21 | 2.1 | 133.73 | 2.4 | 138.43 | 148.50 | -0.2 | 14,490 | 0.00% |
|
2023/07/20 | 0 | 0.00 | 5.1 | 132.51 | 135.00 | -5.1 | 14,460 | -0.03% |
|
2023/07/19 | 17 | 126.82 | 1.3 | 127.90 | 127.50 | 15.7 | 14,434 | 0.11% |
|
2023/07/18 | 3 | 121.34 | 11 | 121.77 | 125.00 | -8 | 14,485 | -0.06% |
|
2023/07/17 | 54.1 | 127.43 | 27.1 | 128.23 | 130.00 | 27 | 14,425 | 0.19% |
|
2023/07/14 | 13 | 124.73 | 31.5 | 124.82 | 127.00 | -18.5 | 13,341 | -0.14% |
|
2023/07/13 | 13 | 111.23 | 59.1 | 115.26 | 115.50 | -46.1 | 12,613 | -0.37% |
|
2023/07/12 | 3 | 101.17 | 35 | 103.09 | 105.00 | -32 | 11,715 | -0.27% |
|
2023/07/11 | 42 | 93.34 | 110.2 | 94.99 | 95.50 | -68.2 | 11,020 | -0.62% |
大賣/
|
2023/07/10 | 0 | 0.00 | 2 | 86.90 | 86.90 | -2 | 10,104 | -0.02% |
|
2023/07/07 | 5.1 | 83.05 | 3 | 83.90 | 84.20 | 2.1 | 9,931 | 0.02% |
|
2023/07/06 | 14 | 84.86 | 39 | 84.57 | 83.80 | -25 | 9,928 | -0.25% |
|
2023/07/05 | 1 | 81.10 | 0 | 0.00 | 81.00 | 1 | 9,556 | 0.01% |
|
2023/07/04 | 6 | 81.50 | 0.2 | 81.60 | 81.60 | 5.8 | 9,601 | 0.06% |
|
2023/07/03 | 3 | 82.40 | 7 | 82.71 | 81.60 | -4 | 9,611 | -0.04% |
|
2023/06/30 | 1 | 81.00 | 2 | 80.95 | 81.00 | -1 | 9,650 | -0.01% |
|
2023/06/29 | 10 | 80.66 | 8 | 78.80 | 80.10 | 2 | 9,705 | 0.02% |
|
2023/06/28 | 1 | 77.20 | 0 | 0.00 | 80.00 | 1 | 9,781 | 0.01% |
|
2023/06/27 | 4 | 77.45 | 2 | 77.90 | 76.70 | 2 | 10,125 | 0.02% |
|
2023/06/26 | 6 | 78.42 | 14 | 78.51 | 78.30 | -8 | 10,225 | -0.08% |
|
2023/06/21 | 5 | 80.26 | 0 | 0.00 | 79.80 | 5 | 10,768 | 0.05% |
|
2023/06/20 | 3 | 81.70 | 1 | 82.20 | 80.50 | 2 | 10,821 | 0.02% |
|
2023/06/19 | 11 | 82.58 | 6 | 81.79 | 81.60 | 5 | 11,007 | 0.05% |
|
2023/06/16 | 18 | 83.77 | 6 | 84.02 | 84.60 | 12 | 11,359 | 0.11% |
|
2023/06/15 | 3 | 81.87 | 0 | 0.00 | 81.90 | 3 | 11,440 | 0.03% |
|
2023/06/14 | 14 | 83.48 | 0 | 0.00 | 82.00 | 14 | 11,769 | 0.12% |
|
2023/06/13 | 18 | 85.02 | 0 | 0.00 | 84.20 | 18 | 12,105 | 0.15% |
|
2023/06/12 | 16 | 84.15 | 1 | 85.00 | 83.90 | 15 | 12,564 | 0.12% |
|
2023/06/09 | 7 | 88.14 | 7.3 | 88.13 | 87.90 | -0.3 | 12,720 | 0.00% |
|
2023/06/08 | 10 | 86.17 | 54 | 83.93 | 84.80 | -44 | 13,013 | -0.34% |
|
2023/06/07 | 11 | 88.29 | 10.8 | 88.07 | 87.90 | 0.2 | 13,809 | 0.00% |
|
2023/06/06 | 10 | 87.82 | 7.3 | 88.88 | 87.50 | 2.8 | 14,003 | 0.02% |
|
2023/06/05 | 66.1 | 89.78 | 15.7 | 88.98 | 88.20 | 50.4 | 13,742 | 0.37% |
|
2023/06/02 | 6 | 85.97 | 13.8 | 85.38 | 84.30 | -7.8 | 13,298 | -0.06% |
|
2023/06/01 | 0 | 0.00 | 1.1 | 82.25 | 83.10 | -1.1 | 13,393 | -0.01% |
|
2023/05/31 | 0 | 0.00 | 1 | 81.20 | 80.80 | -1 | 13,848 | -0.01% |
|
2023/05/30 | 10 | 81.31 | 7.5 | 81.20 | 80.60 | 2.5 | 14,101 | 0.02% |
|
2023/05/29 | 3 | 82.30 | 11 | 81.98 | 83.10 | -8 | 14,588 | -0.05% |
|
2023/05/26 | 5 | 77.22 | 4 | 76.28 | 76.00 | 1 | 15,577 | 0.01% |
|
2023/05/25 | 4 | 79.73 | 8 | 78.61 | 77.30 | -4 | 16,162 | -0.02% |
|
2023/05/24 | 0.1 | 76.40 | 0 | 0.00 | 76.50 | 0.1 | 16,271 | 0.00% |
|
2023/05/23 | 1 | 77.40 | 0 | 0.00 | 77.10 | 1 | 17,055 | 0.01% |
|
2023/05/19 | 6 | 75.35 | 4 | 75.10 | 74.90 | 2 | 17,153 | 0.01% |
|
2023/05/18 | 1 | 77.00 | 3 | 76.60 | 76.20 | -2 | 17,170 | -0.01% |
|
2023/05/17 | 4.7 | 76.04 | 5 | 75.66 | 76.00 | -0.3 | 17,186 | 0.00% |
|
2023/05/16 | 1.3 | 75.46 | 4 | 74.95 | 75.60 | -2.7 | 17,215 | -0.02% |
|
2023/05/12 | 3 | 72.40 | 1 | 73.50 | 73.50 | 2 | 17,428 | 0.01% |
|
2023/05/11 | 6.3 | 74.66 | 4 | 76.03 | 71.70 | 2.3 | 17,946 | 0.01% |
|
2023/05/10 | 4 | 73.25 | 3 | 73.10 | 73.60 | 1 | 17,858 | 0.01% |
|
2023/05/09 | 2 | 74.90 | 13 | 73.42 | 73.00 | -11 | 17,911 | -0.06% |
|
2023/05/08 | 1 | 74.90 | 2 | 74.90 | 74.80 | -1 | 18,028 | -0.01% |
|
2023/05/05 | 0 | 0.00 | 1 | 74.40 | 74.80 | -1 | 18,545 | -0.01% |
|
2023/05/04 | 2 | 74.80 | 1 | 75.00 | 74.00 | 1 | 19,184 | 0.01% |
|
2023/05/03 | 0 | 0.00 | 4 | 74.55 | 74.50 | -4 | 19,241 | -0.02% |
|
2023/05/02 | 0 | 0.00 | 2 | 75.30 | 75.40 | -2 | 19,298 | -0.01% |
|
2023/04/28 | 3 | 74.30 | 3 | 74.30 | 74.00 | 0 | 19,342 | 0.00% |
|
2023/04/27 | 7 | 73.04 | 3 | 73.80 | 73.60 | 4 | 19,299 | 0.02% |
|
2023/04/26 | 1 | 72.60 | 5 | 73.00 | 73.00 | -4 | 19,270 | -0.02% |
|
2023/04/25 | 1 | 73.70 | 2 | 76.75 | 73.50 | -1 | 19,280 | -0.01% |
|
2023/04/24 | 0 | 0.00 | 1 | 76.60 | 77.20 | -1 | 19,278 | -0.01% |
|
2023/04/21 | 9.1 | 77.52 | 8 | 77.15 | 76.70 | 1.1 | 19,280 | 0.01% |
|
2023/04/20 | 2 | 78.20 | 4 | 77.85 | 77.80 | -2 | 19,231 | -0.01% |
|
2023/04/19 | 11 | 80.28 | 11 | 79.65 | 79.40 | 0 | 19,261 | 0.00% |
|
2023/04/18 | 3 | 81.57 | 4 | 80.63 | 80.50 | -1 | 19,227 | -0.01% |
|
2023/04/17 | 1 | 82.40 | 2.1 | 82.37 | 82.10 | -1.1 | 19,301 | -0.01% |
|
2023/04/14 | 2 | 82.70 | 1 | 83.50 | 82.20 | 1 | 19,408 | 0.01% |
|
2023/04/13 | 20 | 83.49 | 14 | 82.29 | 82.20 | 6 | 19,515 | 0.03% |
|
2023/04/12 | 4 | 85.65 | 6 | 85.98 | 85.50 | -2 | 19,547 | -0.01% |
|
2023/04/11 | 11 | 87.15 | 2 | 87.95 | 85.60 | 9 | 19,588 | 0.05% |
|
2023/04/10 | 3 | 87.30 | 4 | 86.50 | 87.40 | -1 | 19,543 | -0.01% |
|
2023/04/07 | 0 | 0.00 | 1 | 86.60 | 85.40 | -1 | 19,545 | -0.01% |
|
2023/04/06 | 9 | 85.37 | 4 | 85.68 | 85.50 | 5 | 19,545 | 0.03% |
|
2023/03/31 | 2 | 85.10 | 3 | 85.43 | 86.00 | -1 | 19,512 | -0.01% |
|
2023/03/30 | 8 | 83.81 | 9 | 84.42 | 84.80 | -1 | 19,493 | -0.01% |
|
2023/03/29 | 51 | 82.90 | 42 | 83.78 | 83.30 | 9 | 19,515 | 0.05% |
|
2023/03/28 | 30 | 85.81 | 11 | 84.72 | 84.10 | 19 | 19,537 | 0.10% |
|
2023/03/27 | 2 | 90.10 | 0 | 0.00 | 89.70 | 2 | 19,220 | 0.01% |
|
2023/03/24 | 7 | 91.14 | 4 | 92.20 | 89.60 | 3 | 19,247 | 0.02% |
|
2023/03/23 | 12 | 89.73 | 14 | 89.71 | 89.50 | -2 | 18,799 | -0.01% |
|
2023/03/22 | 20 | 89.74 | 14 | 89.81 | 89.50 | 6 | 18,928 | 0.03% |
|
2023/03/21 | 23 | 92.24 | 10 | 90.86 | 89.10 | 13 | 19,292 | 0.07% |
|
2023/03/20 | 4 | 90.55 | 2 | 91.40 | 91.80 | 2 | 19,422 | 0.01% |
|
2023/03/17 | 14 | 90.17 | 9 | 89.80 | 89.80 | 5 | 19,692 | 0.03% |
|
2023/03/16 | 19 | 87.14 | 6 | 88.18 | 88.60 | 13 | 19,658 | 0.07% |
|
2023/03/15 | 10 | 90.43 | 6 | 90.63 | 89.60 | 4 | 19,380 | 0.02% |
|
2023/03/14 | 7 | 89.11 | 6 | 90.35 | 88.00 | 1 | 19,026 | 0.01% |
|
2023/03/13 | 7 | 91.90 | 8 | 91.98 | 92.90 | -1 | 18,928 | -0.01% |
|
2023/03/10 | 12.1 | 95.14 | 10 | 94.90 | 94.80 | 2.1 | 18,556 | 0.01% |
|
2023/03/09 | 4 | 92.68 | 27 | 95.58 | 96.00 | -23 | 18,325 | -0.13% |
|
2023/03/08 | 1 | 87.50 | 3 | 88.97 | 87.30 | -2 | 18,601 | -0.01% |
|
2023/03/07 | 10 | 87.85 | 4 | 88.15 | 87.60 | 6 | 18,539 | 0.03% |
|
2023/03/06 | 7 | 86.63 | 12 | 88.35 | 89.50 | -5 | 18,424 | -0.03% |
|
2023/03/03 | 14 | 86.66 | 12 | 85.88 | 85.00 | 2 | 18,250 | 0.01% |
|
2023/03/02 | 7 | 88.16 | 7 | 89.59 | 87.90 | 0 | 17,890 | 0.00% |
|
2023/03/01 | 13 | 89.21 | 13 | 89.98 | 89.70 | 0 | 17,649 | 0.00% |
|
2023/02/24 | 15 | 88.23 | 34 | 87.82 | 90.80 | -19 | 17,103 | -0.11% |
|
2023/02/23 | 4 | 79.45 | 30.1 | 82.66 | 83.80 | -26.1 | 15,978 | -0.16% |
|
2023/02/22 | 8 | 76.76 | 14 | 77.90 | 76.20 | -6 | 15,663 | -0.04% |
|
2023/02/21 | 13 | 79.83 | 20.2 | 79.06 | 80.30 | -7.2 | 15,878 | -0.05% |
|
2023/02/20 | 7 | 75.33 | 16 | 75.64 | 75.50 | -9 | 15,458 | -0.06% |
|
2023/02/17 | 1 | 74.40 | 1 | 73.80 | 73.90 | 0 | 15,640 | 0.00% |
|
2023/02/16 | 1 | 73.10 | 0 | 0.00 | 74.20 | 1 | 15,811 | 0.01% |
|
2023/02/15 | 6 | 72.87 | 1 | 72.70 | 72.60 | 5 | 16,237 | 0.03% |
|
2023/02/14 | 2 | 74.50 | 1 | 74.30 | 73.70 | 1 | 16,523 | 0.01% |
|
2023/02/13 | 0 | 74.77 | 4 | 75.15 | 74.60 | -4 | 17,127 | -0.02% |
|
2023/02/10 | 12.2 | 74.46 | 8 | 73.83 | 73.40 | 4.2 | 17,636 | 0.02% |
|
2023/02/09 | 19 | 76.08 | 21 | 76.64 | 75.30 | -2 | 18,042 | -0.01% |
|
2023/02/08 | 0 | 0.00 | 8 | 73.71 | 74.50 | -8 | 18,685 | -0.04% |
|
2023/02/07 | 3 | 71.57 | 2 | 71.75 | 72.20 | 1 | 19,168 | 0.01% |
|
2023/02/06 | 11 | 72.35 | 12 | 71.69 | 72.60 | -1 | 19,424 | -0.01% |
|
2023/02/03 | 44 | 74.28 | 17 | 72.81 | 72.20 | 27 | 19,497 | 0.14% |
|
2023/02/02 | 21 | 76.23 | 48 | 76.78 | 77.00 | -27 | 19,396 | -0.14% |
|
2023/02/01 | 3.1 | 70.10 | 5 | 69.32 | 70.20 | -1.9 | 19,012 | -0.01% |
|
2023/01/31 | 2 | 69.50 | 1 | 69.20 | 69.50 | 1 | 19,298 | 0.01% |
|
2023/01/30 | 0 | 0.00 | 1 | 67.70 | 68.40 | -1 | 19,549 | -0.01% |
|
2023/01/17 | 1 | 66.70 | 0 | 0.00 | 66.60 | 1 | 19,758 | 0.01% |
|
2023/01/16 | 0 | 0.00 | 1 | 67.20 | 67.00 | -1 | 19,981 | -0.01% |
|
2023/01/13 | 10 | 67.10 | 11 | 68.41 | 67.00 | -1 | 20,236 | 0.00% |
|
2023/01/12 | 2 | 68.60 | 1 | 68.70 | 68.10 | 1 | 20,539 | 0.00% |
|
2023/01/11 | 3.1 | 69.72 | 1 | 69.40 | 69.30 | 2.1 | 20,819 | 0.01% |
|
2023/01/10 | 9 | 70.01 | 4 | 71.10 | 70.30 | 5 | 21,199 | 0.02% |
|
2023/01/09 | 13 | 70.88 | 17 | 71.01 | 70.70 | -4 | 21,555 | -0.02% |
|
2023/01/06 | 2 | 69.55 | 3 | 69.53 | 69.70 | -1 | 22,169 | 0.00% |
|
2023/01/05 | 4 | 70.60 | 2 | 70.00 | 68.80 | 2 | 22,827 | 0.01% |
|
2023/01/04 | 7 | 69.56 | 5 | 69.62 | 69.30 | 2 | 23,375 | 0.01% |
|
2023/01/03 | 5 | 69.26 | 9 | 68.24 | 69.10 | -4 | 23,527 | -0.02% |
|
2022/12/30 | 2 | 68.40 | 3 | 68.60 | 67.30 | -1 | 23,873 | 0.00% |
|
2022/12/29 | 6 | 66.73 | 8 | 67.35 | 67.40 | -2 | 24,176 | -0.01% |
|
2022/12/28 | 8 | 68.54 | 2 | 68.20 | 67.90 | 6 | 25,018 | 0.02% |
|
2022/12/27 | 1 | 70.70 | 8 | 70.84 | 70.90 | -7 | 25,275 | -0.03% |
|
2022/12/23 | 2 | 68.85 | 4 | 69.23 | 69.30 | -2 | 26,211 | -0.01% |
|
2022/12/22 | 5 | 70.54 | 7 | 70.29 | 69.40 | -2 | 26,626 | -0.01% |
|
2022/12/21 | 4 | 69.15 | 5 | 69.82 | 69.60 | -1 | 27,218 | 0.00% |
|
2022/12/20 | 10 | 71.29 | 6 | 71.20 | 69.80 | 4 | 27,653 | 0.01% |
|
2022/12/19 | 5 | 72.56 | 4 | 72.25 | 71.20 | 1 | 27,981 | 0.00% |
|
2022/12/16 | 19 | 73.53 | 15 | 73.92 | 73.10 | 4 | 28,384 | 0.01% |
|
2022/12/15 | 9 | 74.34 | 1 | 73.80 | 73.80 | 8 | 28,853 | 0.03% |
|
2022/12/14 | 14 | 75.11 | 9 | 74.94 | 74.50 | 5 | 28,913 | 0.02% |
|
2022/12/13 | 11 | 76.15 | 15 | 76.23 | 75.00 | -4 | 28,958 | -0.01% |
|
2022/12/12 | 44 | 75.93 | 21 | 75.38 | 73.60 | 23 | 28,681 | 0.08% |
|
2022/12/09 | 13 | 76.52 | 31.5 | 76.15 | 76.80 | -18.5 | 28,540 | -0.06% |
|
2022/12/08 | 9 | 74.54 | 12 | 74.64 | 74.70 | -3 | 28,608 | -0.01% |
|
2022/12/07 | 2 | 71.05 | 26 | 71.43 | 70.20 | -24 | 29,142 | -0.08% |
|
2022/12/06 | 38 | 72.53 | 24 | 73.80 | 71.70 | 14 | 30,033 | 0.05% |
|
2022/12/05 | 46 | 75.23 | 133.2 | 75.17 | 73.60 | -87.2 | 30,158 | -0.29% |
大賣/
|
2022/12/02 | 116 | 75.60 | 16 | 75.12 | 75.00 | 100 | 29,998 | 0.33% |
大買/
|
2022/12/01 | 45.2 | 76.34 | 32 | 75.68 | 74.40 | 13.2 | 30,046 | 0.04% |
|
2022/11/30 | 28 | 72.76 | 27 | 72.91 | 74.00 | 1 | 29,730 | 0.00% |
|
2022/11/29 | 8 | 67.64 | 1 | 67.10 | 68.30 | 7 | 29,546 | 0.02% |
|
2022/11/28 | 6 | 68.53 | 2 | 68.40 | 68.20 | 4 | 30,800 | 0.01% |
|
2022/11/25 | 9.1 | 69.87 | 1 | 69.80 | 68.60 | 8.1 | 32,655 | 0.02% |
|
2022/11/24 | 1 | 71.90 | 2 | 71.80 | 71.90 | -1 | 33,411 | 0.00% |
|
2022/11/23 | 3 | 70.63 | 2 | 70.90 | 70.90 | 1 | 33,963 | 0.00% |
|
2022/11/22 | 18 | 71.42 | 24.1 | 71.15 | 70.80 | -6.1 | 34,410 | -0.02% |
|
2022/11/21 | 14 | 72.66 | 4 | 71.48 | 70.80 | 10 | 34,985 | 0.03% |
|
2022/11/18 | 8 | 73.51 | 8 | 72.88 | 72.40 | 0 | 34,973 | 0.00% |
|
2022/11/17 | 13 | 73.93 | 27 | 73.41 | 74.30 | -14 | 34,894 | -0.04% |
|
2022/11/16 | 3 | 71.57 | 12 | 71.48 | 71.50 | -9 | 34,705 | -0.03% |
|
2022/11/15 | 10 | 69.16 | 7 | 69.10 | 70.30 | 3 | 34,609 | 0.01% |
|
2022/11/14 | 2 | 68.50 | 5 | 68.62 | 68.50 | -3 | 34,814 | -0.01% |
|
2022/11/11 | 19 | 69.67 | 38 | 67.83 | 67.40 | -19 | 34,912 | -0.05% |
|
2022/11/10 | 38 | 69.88 | 10 | 69.70 | 68.90 | 28 | 34,807 | 0.08% |
|
2022/11/09 | 19 | 71.26 | 8 | 70.05 | 69.70 | 11 | 34,981 | 0.03% |
|
2022/11/08 | 38 | 72.45 | 117 | 71.25 | 70.90 | -79 | 34,871 | -0.23% |
大賣/
|
2022/11/07 | 28 | 71.23 | 42 | 71.29 | 70.10 | -14 | 34,274 | -0.04% |
|
2022/11/04 | 106 | 70.33 | 47 | 70.64 | 70.30 | 59 | 33,789 | 0.17% |
大買/
|
2022/11/03 | 15 | 67.42 | 20 | 67.61 | 70.60 | -5 | 32,646 | -0.02% |
|
2022/11/02 | 10 | 64.63 | 11 | 64.69 | 64.20 | -1 | 32,059 | 0.00% |
|
2022/11/01 | 6 | 63.47 | 7 | 63.94 | 64.50 | -1 | 31,810 | 0.00% |
|
2022/10/31 | 22 | 64.43 | 25 | 64.88 | 64.10 | -3 | 31,629 | -0.01% |
|
2022/10/28 | 17 | 60.50 | 17 | 61.24 | 60.20 | 0 | 31,345 | 0.00% |
|
2022/10/27 | 12 | 61.70 | 13 | 62.72 | 62.90 | -1 | 31,169 | 0.00% |
|
2022/10/26 | 8 | 60.56 | 5 | 60.78 | 59.70 | 3 | 30,884 | 0.01% |
|
2022/10/25 | 4 | 60.93 | 4 | 61.15 | 60.90 | 0 | 30,630 | 0.00% |
|
2022/10/24 | 5 | 63.18 | 8 | 63.49 | 62.60 | -3 | 30,509 | -0.01% |
|
2022/10/21 | 11 | 62.25 | 11 | 63.71 | 61.70 | 0 | 30,355 | 0.00% |
|
2022/10/20 | 3 | 62.87 | 4 | 63.43 | 64.60 | -1 | 30,864 | 0.00% |
|
2022/10/19 | 22 | 65.41 | 20 | 65.55 | 64.00 | 2 | 32,142 | 0.01% |
|
2022/10/18 | 11 | 65.70 | 7 | 66.20 | 65.00 | 4 | 33,150 | 0.01% |
|
2022/10/17 | 25 | 64.51 | 24 | 63.07 | 66.00 | 1 | 33,887 | 0.00% |
|
2022/10/14 | 18 | 65.05 | 26 | 63.77 | 64.00 | -8 | 34,011 | -0.02% |
|
2022/10/13 | 20 | 63.65 | 23 | 63.21 | 60.00 | -3 | 33,615 | -0.01% |
|
2022/10/12 | 84.1 | 65.74 | 41 | 65.37 | 64.70 | 43.1 | 33,001 | 0.13% |
|
2022/10/11 | 20 | 71.87 | 1 | 72.10 | 71.80 | 19 | 32,494 | 0.06% |
|
2022/10/07 | 59 | 79.12 | 41 | 79.01 | 79.70 | 18 | 32,278 | 0.06% |
|
2022/10/06 | 36 | 78.17 | 40 | 78.75 | 78.50 | -4 | 31,956 | -0.01% |
|
2022/10/05 | 56 | 80.76 | 48 | 79.40 | 78.70 | 8 | 31,799 | 0.03% |
|
2022/10/04 | 25 | 77.75 | 27 | 77.47 | 77.60 | -2 | 31,121 | -0.01% |
|
2022/10/03 | 50 | 76.30 | 28 | 76.35 | 75.30 | 22 | 30,944 | 0.07% |
|
2022/09/30 | 15 | 78.43 | 31 | 74.44 | 79.00 | -16 | 30,855 | -0.05% |
|
2022/09/29 | 25 | 75.95 | 41 | 77.16 | 76.10 | -16 | 31,036 | -0.05% |
|
2022/09/28 | 35.1 | 78.02 | 30 | 77.80 | 74.40 | 5.1 | 31,298 | 0.02% |
|
2022/09/27 | 38 | 80.31 | 30 | 79.52 | 82.20 | 8 | 31,239 | 0.03% |
|
2022/09/26 | 8 | 82.23 | 9 | 85.10 | 79.80 | -1 | 30,961 | 0.00% |
|
2022/09/23 | 17 | 88.45 | 34 | 89.89 | 88.60 | -17 | 30,712 | -0.06% |
|
2022/09/22 | 6 | 90.77 | 43 | 89.31 | 91.40 | -37 | 30,353 | -0.12% |
|
2022/09/21 | 9 | 87.94 | 8 | 87.98 | 88.50 | 1 | 29,891 | 0.00% |
|
2022/09/20 | 22 | 87.65 | 19 | 87.85 | 88.30 | 3 | 30,285 | 0.01% |
|
2022/09/19 | 73 | 87.41 | 44 | 88.06 | 86.50 | 29 | 30,186 | 0.10% |
|
2022/09/16 | 26 | 88.08 | 27.1 | 88.77 | 88.70 | -1.1 | 29,989 | 0.00% |
|
2022/09/15 | 38 | 89.73 | 31 | 91.56 | 88.50 | 7 | 29,667 | 0.02% |
|
2022/09/14 | 21 | 90.07 | 26 | 91.34 | 92.40 | -5 | 29,378 | -0.02% |
|
2022/09/13 | 64 | 88.25 | 86 | 88.99 | 89.00 | -22 | 28,505 | -0.08% |
|
2022/09/12 | 5 | 86.04 | 46 | 86.26 | 87.40 | -41 | 27,457 | -0.15% |
|
2022/09/08 | 27 | 79.18 | 29 | 79.35 | 79.50 | -2 | 27,151 | -0.01% |
|
2022/09/07 | 33 | 79.45 | 27 | 79.78 | 78.50 | 6 | 26,915 | 0.02% |
|
2022/09/06 | 35 | 81.49 | 10 | 81.35 | 80.40 | 25 | 26,530 | 0.09% |
|
2022/09/05 | 59 | 85.27 | 41 | 85.07 | 83.10 | 18 | 25,997 | 0.07% |
|
2022/09/02 | 105 | 90.09 | 95 | 90.33 | 86.50 | 10 | 25,440 | 0.04% |
大買/
|
2022/09/01 | 73 | 90.11 | 62 | 90.24 | 88.60 | 11 | 23,993 | 0.05% |
|
2022/08/31 | 25 | 86.25 | 30 | 86.73 | 90.50 | -5 | 22,015 | -0.02% |
|
2022/08/30 | 32 | 81.89 | 62 | 82.96 | 82.30 | -30 | 20,950 | -0.14% |
|
2022/08/29 | 56 | 80.64 | 14 | 79.11 | 80.00 | 42 | 20,170 | 0.21% |
|
2022/08/26 | 25 | 79.86 | 55.5 | 80.88 | 83.30 | -30.5 | 19,583 | -0.16% |
|
2022/08/25 | 19 | 74.85 | 23.1 | 73.93 | 75.80 | -4.1 | 18,831 | -0.02% |
|
2022/08/24 | 13.1 | 73.24 | 12 | 72.11 | 72.80 | 1.1 | 18,556 | 0.01% |
|
2022/08/23 | 23 | 72.34 | 18 | 74.49 | 71.70 | 5 | 18,269 | 0.03% |
|
2022/08/22 | 34 | 76.25 | 25 | 77.14 | 74.30 | 9 | 17,888 | 0.05% |
|
2022/08/19 | 47 | 79.55 | 64 | 80.06 | 79.60 | -17 | 17,592 | -0.10% |
|
2022/08/18 | 33 | 77.08 | 50 | 77.48 | 77.30 | -17 | 17,053 | -0.10% |
|
2022/08/17 | 48 | 78.40 | 45 | 78.04 | 78.50 | 3 | 16,700 | 0.02% |
|
2022/08/16 | 59 | 80.03 | 79 | 83.00 | 77.80 | -20 | 16,306 | -0.12% |
|
2022/08/15 | 32 | 79.37 | 30 | 78.54 | 83.90 | 2 | 15,725 | 0.01% |
|
2022/08/12 | 26 | 80.87 | 2 | 84.70 | 81.20 | 24 | 15,102 | 0.16% |
|
2022/08/11 | 10 | 80.40 | 1 | 81.20 | 81.10 | 9 | 15,002 | 0.06% |
|
2022/08/10 | 25 | 80.62 | 8 | 78.65 | 80.80 | 17 | 14,949 | 0.11% |
|
2022/08/09 | 9 | 75.51 | 0 | 0.00 | 76.70 | 9 | 14,871 | 0.06% |
|
2022/08/08 | 7 | 73.16 | 27 | 71.75 | 75.00 | -20 | 14,806 | -0.14% |
|
2022/08/05 | 0 | 0.00 | 1 | 71.90 | 73.00 | -1 | 14,739 | -0.01% |
|
2022/08/04 | 2 | 69.60 | 17 | 69.78 | 70.00 | -15 | 14,690 | -0.10% |
|
2022/08/03 | 1 | 77.50 | 0 | 0.00 | 73.00 | 1 | 14,550 | 0.01% |
|
2022/08/02 | 25 | 73.30 | 1 | 75.40 | 75.40 | 24 | 14,465 | 0.17% |
|
2022/08/01 | 2 | 74.25 | 14.6 | 75.28 | 74.80 | -12.6 | 14,408 | -0.09% |
|
2022/07/29 | 4.6 | 73.91 | 3 | 71.67 | 73.00 | 1.6 | 14,329 | 0.01% |
|
2022/07/28 | 2 | 73.00 | 9 | 71.91 | 71.00 | -7 | 14,173 | -0.05% |
|
2022/07/27 | 38 | 72.40 | 34 | 71.22 | 73.00 | 4 | 14,073 | 0.03% |
|
2022/07/26 | 99 | 73.01 | 95.2 | 72.51 | 73.30 | 3.8 | 13,268 | 0.03% |
|
2022/07/25 | 38 | 68.43 | 27 | 68.85 | 72.80 | 11 | 11,679 | 0.09% |
|
2022/07/22 | 20 | 65.43 | 26 | 64.95 | 66.20 | -6 | 10,286 | -0.06% |
|
2022/07/21 | 1 | 58.20 | 6.1 | 59.60 | 60.30 | -5.1 | 9,123 | -0.06% |
|
2022/07/20 | 2.1 | 52.48 | 24 | 54.38 | 54.90 | -22 | 8,565 | -0.26% |
|
2022/07/19 | 3 | 50.87 | 2 | 50.70 | 50.90 | 1 | 8,248 | 0.01% |
|
2022/07/18 | 2 | 54.15 | 1 | 53.10 | 52.50 | 1 | 8,159 | 0.01% |
|
2022/07/15 | 2 | 51.80 | 1 | 52.30 | 51.60 | 1 | 7,962 | 0.01% |
|
2022/07/14 | 8 | 51.74 | 7 | 51.09 | 51.70 | 1 | 7,883 | 0.01% |
|
2022/07/13 | 28 | 53.12 | 29 | 53.19 | 51.00 | -1 | 7,705 | -0.01% |
|
2022/07/12 | 34 | 51.60 | 33 | 51.10 | 49.95 | 1 | 7,391 | 0.01% |
|
2022/07/11 | 23 | 53.70 | 18 | 54.24 | 53.20 | 5 | 7,151 | 0.07% |
|
2022/07/08 | 8 | 56.19 | 5 | 56.42 | 54.90 | 3 | 6,933 | 0.04% |
|
2022/07/07 | 14.1 | 57.31 | 20 | 57.33 | 57.60 | -5.9 | 6,461 | -0.09% |
|
2022/07/06 | 25 | 56.92 | 90.2 | 55.89 | 55.00 | -65.2 | 5,711 | -1.14% |
|
2022/07/05 | 110.2 | 54.58 | 106.1 | 54.69 | 57.20 | 4.1 | 4,986 | 0.08% |
大買/大賣/
|
2022/07/04 | 34 | 49.61 | 47 | 49.57 | 52.00 | -13 | 4,338 | -0.30% |
|
2022/07/01 | 79 | 49.10 | 137 | 50.00 | 47.85 | -58 | 4,044 | -1.43% |
大賣/
|
2022/06/30 | 16 | 48.29 | 3 | 47.93 | 47.75 | 13 | 3,730 | 0.35% |
|
2022/06/29 | 94 | 50.31 | 10 | 50.81 | 49.95 | 84 | 3,555 | 2.36% |
|
2022/06/28 | 71 | 54.85 | 99.1 | 55.06 | 55.40 | -28.1 | 3,309 | -0.85% |
|
2022/06/27 | 23 | 53.86 | 21.2 | 53.99 | 54.60 | 1.8 | 2,744 | 0.07% |
|
2022/06/24 | 3 | 48.02 | 18 | 49.62 | 49.70 | -15 | 2,530 | -0.59% |
|
2022/06/23 | 30 | 46.02 | 16 | 46.53 | 45.20 | 14 | 2,411 | 0.58% |
|
2022/06/22 | 78 | 48.07 | 80 | 48.53 | 47.70 | -2 | 2,272 | -0.09% |
|
2022/06/21 | 10 | 45.90 | 16 | 45.76 | 46.75 | -6 | 1,872 | -0.32% |
|
2022/06/17 | 1 | 44.50 | 0 | 0.00 | 45.60 | 1 | 1,830 | 0.05% |
|
2022/06/16 | 2 | 46.20 | 10 | 48.00 | 45.70 | -8 | 1,869 | -0.43% |
|
2022/06/14 | 1 | 46.50 | 0 | 0.00 | 47.85 | 1 | 1,960 | 0.05% |
|
2022/06/13 | 1.2 | 47.81 | 0 | 0.00 | 47.70 | 1.2 | 1,996 | 0.06% |
|
2022/06/10 | 1 | 50.30 | 1 | 50.00 | 49.90 | 0 | 2,023 | 0.00% |
|
2022/06/08 | 0 | 0.00 | 1 | 51.70 | 51.20 | -1 | 2,097 | -0.05% |
|
2022/06/07 | 1 | 51.90 | 0 | 0.00 | 51.60 | 1 | 2,143 | 0.05% |
|
2022/06/02 | 11 | 53.09 | 1 | 54.00 | 52.50 | 10 | 2,308 | 0.43% |
|
2022/06/01 | 0 | 0.00 | 1 | 53.50 | 53.00 | -1 | 2,373 | -0.04% |
|
2022/05/31 | 1 | 52.70 | 1 | 52.90 | 53.10 | 0 | 2,436 | 0.00% |
|
2022/05/27 | 11 | 51.59 | 11 | 51.40 | 51.20 | 0 | 2,865 | 0.00% |
|
2022/05/26 | 0 | 0.00 | 1 | 51.20 | 50.20 | -1 | 2,868 | -0.03% |
|
2022/05/24 | 2 | 50.00 | 0 | 0.00 | 49.90 | 2 | 2,982 | 0.07% |
|
2022/05/20 | 0 | 0.00 | 1 | 51.20 | 51.20 | -1 | 3,027 | -0.03% |
|
2022/05/19 | 0 | 0.00 | 4 | 50.30 | 51.60 | -4 | 3,044 | -0.13% |
|
2022/05/18 | 1 | 51.20 | 0 | 0.00 | 51.30 | 1 | 3,051 | 0.03% |
|
2022/05/16 | 0 | 0.00 | 4 | 48.70 | 48.60 | -4 | 3,133 | -0.13% |
|
2022/05/13 | 1 | 48.20 | 0 | 0.00 | 48.10 | 1 | 3,177 | 0.03% |
|
2022/05/10 | 0 | 0.00 | 1 | 47.45 | 47.85 | -1 | 3,355 | -0.03% |
|
2022/05/09 | 1 | 47.80 | 4 | 47.78 | 47.05 | -3 | 3,521 | -0.09% |
|
2022/05/05 | 0 | 0.00 | 2 | 51.20 | 51.10 | -2 | 3,703 | -0.05% |
|
2022/05/03 | 0 | 0.00 | 1 | 49.80 | 49.70 | -1 | 3,838 | -0.03% |
|
2022/04/29 | 2 | 51.15 | 4 | 51.90 | 49.10 | -2 | 3,924 | -0.05% |
|
2022/04/27 | 2 | 49.63 | 0 | 0.00 | 49.85 | 2 | 4,053 | 0.05% |
|
2022/04/26 | 0 | 0.00 | 2 | 52.20 | 51.20 | -2 | 4,066 | -0.05% |
|
2022/04/25 | 2 | 51.80 | 6 | 51.88 | 51.30 | -4 | 4,117 | -0.10% |
|
2022/04/22 | 7 | 54.17 | 0 | 0.00 | 54.40 | 7 | 4,248 | 0.16% |
|
2022/04/21 | 2 | 55.65 | 0 | 0.00 | 55.80 | 2 | 4,348 | 0.05% |
|
2022/04/20 | 2 | 55.30 | 1 | 55.90 | 55.80 | 1 | 4,483 | 0.02% |
|
2022/04/19 | 0 | 0.00 | 1 | 55.00 | 55.00 | -1 | 4,559 | -0.02% |
|
2022/04/18 | 54 | 55.26 | 0 | 55.00 | 55.00 | 54 | 4,770 | 1.13% |
|
2022/04/15 | 2.3 | 56.47 | 1 | 57.30 | 56.00 | 1.3 | 4,839 | 0.03% |
|
2022/04/14 | 0 | 59.00 | 0 | 0.00 | 58.50 | 0 | 4,965 | 0.00% |
|
2022/04/12 | 2 | 57.50 | 0 | 0.00 | 57.30 | 2 | 5,152 | 0.04% |
|
2022/04/11 | 1.1 | 57.71 | 0 | 0.00 | 57.70 | 1.1 | 5,250 | 0.02% |
|
2022/04/08 | 2 | 60.20 | 0 | 0.00 | 60.00 | 2 | 5,297 | 0.04% |
|
2022/04/07 | 13 | 61.82 | 0 | 0.00 | 60.30 | 13 | 5,342 | 0.24% |
|
2022/04/06 | 1 | 63.80 | 0 | 0.00 | 63.90 | 1 | 5,394 | 0.02% |
|
2022/03/31 | 1 | 66.30 | 0 | 0.00 | 65.90 | 1 | 5,702 | 0.02% |
|
2022/03/30 | 2 | 68.00 | 1 | 68.30 | 66.40 | 1 | 5,947 | 0.02% |
|
2022/03/29 | 3 | 66.90 | 4 | 66.50 | 67.10 | -1 | 6,206 | -0.02% |
|
2022/03/28 | 0 | 0.00 | 6 | 64.97 | 66.60 | -6 | 6,521 | -0.09% |
|
2022/03/25 | 2 | 66.70 | 0 | 0.00 | 66.10 | 2 | 6,649 | 0.03% |
|
2022/03/24 | 5 | 67.16 | 3 | 66.80 | 67.30 | 2 | 6,868 | 0.03% |
|
2022/03/23 | 2 | 65.35 | 2 | 66.15 | 65.10 | 0 | 7,190 | 0.00% |
|
2022/03/18 | 1 | 63.70 | 11 | 64.58 | 64.80 | -10 | 7,909 | -0.13% |
|
2022/03/17 | 7 | 61.91 | 4 | 61.80 | 62.70 | 3 | 8,015 | 0.04% |
|
2022/03/16 | 0 | 0.00 | 2 | 59.65 | 59.80 | -2 | 8,209 | -0.02% |
|
2022/03/15 | 2 | 58.70 | 0 | 0.00 | 58.50 | 2 | 8,592 | 0.02% |
|
2022/03/14 | 0 | 0.00 | 4 | 61.40 | 61.40 | -4 | 8,893 | -0.04% |
|
2022/03/11 | 3 | 60.50 | 3 | 59.63 | 60.50 | 0 | 9,523 | 0.00% |
|
2022/03/10 | 4 | 59.68 | 4 | 59.65 | 60.00 | 0 | 9,740 | 0.00% |
|
2022/03/09 | 6 | 58.08 | 5 | 58.00 | 57.90 | 1 | 10,495 | 0.01% |
|
2022/03/08 | 4 | 57.68 | 3 | 58.57 | 56.70 | 1 | 10,842 | 0.01% |
|
2022/03/07 | 8 | 60.34 | 9 | 59.97 | 59.30 | -1 | 11,230 | -0.01% |
|
2022/03/04 | 8 | 65.04 | 15 | 65.15 | 64.00 | -7 | 11,737 | -0.06% |
|
2022/03/03 | 8 | 67.66 | 9 | 68.39 | 66.10 | -1 | 12,164 | -0.01% |
|
2022/03/02 | 4 | 67.55 | 7.2 | 68.03 | 68.40 | -3.2 | 12,643 | -0.03% |
|
2022/03/01 | 1 | 63.00 | 4 | 64.88 | 65.30 | -3 | 13,377 | -0.02% |
|
2022/02/24 | 3.2 | 62.75 | 4 | 62.38 | 61.50 | -0.8 | 14,277 | -0.01% |
|
2022/02/22 | 6 | 64.23 | 3 | 64.27 | 64.30 | 3 | 15,252 | 0.02% |
|
2022/02/21 | 3 | 66.33 | 2 | 66.75 | 66.30 | 1 | 15,693 | 0.01% |
|
2022/02/18 | 1 | 66.80 | 4 | 66.43 | 67.60 | -3 | 16,670 | -0.02% |
|
2022/02/17 | 2 | 67.45 | 0 | 0.00 | 67.20 | 2 | 17,688 | 0.01% |
|
2022/02/16 | 6 | 67.87 | 3.2 | 68.26 | 68.00 | 2.8 | 19,771 | 0.01% |
|
2022/02/15 | 0 | 0.00 | 26 | 66.33 | 65.60 | -26 | 21,772 | -0.12% |
|
2022/02/14 | 29.2 | 65.77 | 3 | 65.57 | 65.20 | 26.2 | 25,647 | 0.10% |
|
2022/02/11 | 7 | 68.83 | 1 | 69.00 | 68.80 | 6 | 27,111 | 0.02% |
|
2022/02/10 | 4 | 68.78 | 4 | 69.08 | 68.20 | 0 | 27,857 | 0.00% |
|
2022/02/09 | 2 | 70.40 | 1 | 68.33 | 68.70 | 1 | 28,956 | 0.00% |
|
2022/02/08 | 1 | 67.00 | 1 | 67.30 | 68.20 | 0 | 30,368 | 0.00% |
|
2022/01/26 | 2 | 67.80 | 0 | 0.00 | 67.00 | 2 | 31,799 | 0.01% |
|
2022/01/25 | 1 | 67.90 | 4 | 67.40 | 66.50 | -3 | 33,215 | -0.01% |
|
2022/01/24 | 6 | 68.57 | 5 | 69.18 | 69.60 | 1 | 34,442 | 0.00% |
|
2022/01/21 | 8 | 71.33 | 5 | 69.84 | 70.40 | 3 | 35,072 | 0.01% |
|
2022/01/20 | 2 | 71.10 | 0 | 0.00 | 71.00 | 2 | 35,207 | 0.01% |
|
2022/01/17 | 4 | 72.80 | 3 | 73.50 | 73.80 | 1 | 37,279 | 0.00% |
|
2022/01/14 | 1 | 71.00 | 0 | 0.00 | 72.10 | 1 | 37,609 | 0.00% |
|
2022/01/13 | 1 | 74.40 | 2 | 75.00 | 73.70 | -1 | 38,006 | 0.00% |
|
2022/01/12 | 3 | 74.27 | 7 | 74.31 | 73.50 | -4 | 38,002 | -0.01% |
|
2022/01/11 | 14 | 74.81 | 27 | 74.53 | 74.00 | -13 | 37,927 | -0.03% |
|
2022/01/10 | 0 | 0.00 | 1 | 77.20 | 78.80 | -1 | 37,725 | 0.00% |
|
2022/01/07 | 16 | 79.74 | 12 | 78.96 | 78.10 | 4 | 37,654 | 0.01% |
|
2022/01/06 | 8 | 82.53 | 6 | 82.33 | 82.00 | 2 | 37,509 | 0.01% |
|
2022/01/05 | 16 | 83.88 | 7 | 83.50 | 83.50 | 9 | 37,444 | 0.02% |
|
2022/01/04 | 4 | 87.03 | 7 | 87.70 | 86.00 | -3 | 37,324 | -0.01% |
|
2022/01/03 | 2 | 86.00 | 2.8 | 87.08 | 86.40 | -0.8 | 37,205 | 0.00% |
|
2021/12/30 | 7 | 86.20 | 0 | 0.00 | 85.90 | 7 | 37,130 | 0.02% |
|
2021/12/29 | 14 | 87.09 | 14 | 87.40 | 87.40 | 0 | 37,075 | 0.00% |
|
2021/12/28 | 14 | 86.69 | 2.4 | 86.64 | 86.60 | 11.6 | 37,005 | 0.03% |
|
2021/12/27 | 17 | 88.99 | 28 | 89.18 | 89.00 | -11 | 36,847 | -0.03% |
|
2021/12/24 | 36 | 88.55 | 22 | 88.53 | 87.70 | 14 | 36,731 | 0.04% |
|
2021/12/23 | 23 | 89.53 | 31 | 88.83 | 89.40 | -8 | 36,479 | -0.02% |
|
2021/12/22 | 35 | 87.80 | 41 | 87.76 | 86.50 | -6 | 36,184 | -0.02% |
|
2021/12/21 | 3 | 87.00 | 3 | 86.97 | 86.70 | 0 | 35,854 | 0.00% |
|
2021/12/20 | 14 | 86.48 | 12 | 87.48 | 87.80 | 2 | 35,701 | 0.01% |
|
2021/12/17 | 26 | 86.38 | 13 | 86.35 | 86.30 | 13 | 35,437 | 0.04% |
|
2021/12/16 | 12 | 90.88 | 14 | 90.11 | 91.20 | -2 | 35,077 | -0.01% |
|
2021/12/15 | 6 | 83.47 | 8 | 86.48 | 87.00 | -2 | 34,663 | -0.01% |
|
2021/12/14 | 29 | 84.93 | 26 | 82.90 | 83.30 | 3 | 34,486 | 0.01% |
|
2021/12/13 | 0 | 0.00 | 1 | 86.80 | 87.00 | -1 | 34,253 | 0.00% |
|
2021/12/10 | 18 | 87.67 | 9 | 87.29 | 86.20 | 9 | 34,088 | 0.03% |
|
2021/12/09 | 40 | 90.29 | 30 | 90.58 | 89.20 | 10 | 33,832 | 0.03% |
|
2021/12/08 | 87 | 91.04 | 85 | 91.49 | 89.00 | 2 | 33,400 | 0.01% |
|
2021/12/07 | 73 | 92.08 | 68 | 92.57 | 90.20 | 5 | 33,056 | 0.02% |
|
2021/12/06 | 22 | 90.98 | 18 | 90.44 | 90.00 | 4 | 32,385 | 0.01% |
|
2021/12/03 | 136 | 91.75 | 138 | 91.40 | 90.40 | -2 | 32,138 | -0.01% |
大買/大賣/
|
2021/12/02 | 26 | 89.04 | 24 | 89.03 | 87.60 | 2 | 31,348 | 0.01% |
|
2021/12/01 | 74 | 88.69 | 100 | 89.01 | 89.00 | -26 | 30,951 | -0.08% |
|
2021/11/30 | 70 | 87.47 | 64 | 86.85 | 88.30 | 6 | 30,503 | 0.02% |
|
2021/11/29 | 105 | 80.87 | 102 | 81.26 | 84.00 | 3 | 29,973 | 0.01% |
大買/大賣/
|
2021/11/26 | 102 | 84.73 | 92 | 84.40 | 84.40 | 10 | 29,519 | 0.03% |
大買/
|
2021/11/25 | 66 | 88.35 | 98 | 87.82 | 85.60 | -32 | 28,830 | -0.11% |
|
2021/11/24 | 106 | 85.50 | 79 | 85.60 | 85.00 | 27 | 27,866 | 0.10% |
大買/
|
2021/11/23 | 87 | 85.61 | 82 | 85.49 | 85.80 | 5 | 27,499 | 0.02% |
|
2021/11/22 | 59 | 90.26 | 47 | 90.49 | 90.50 | 12 | 26,899 | 0.04% |
|
2021/11/19 | 97 | 91.40 | 110.1 | 91.44 | 90.50 | -13.1 | 26,619 | -0.05% |
大賣/
|
2021/11/18 | 83 | 90.54 | 79 | 90.55 | 89.10 | 4 | 25,846 | 0.02% |
|
2021/11/17 | 201 | 93.21 | 187 | 93.35 | 92.80 | 14 | 25,368 | 0.06% |
大買/大賣/
|
2021/11/16 | 121 | 91.58 | 141 | 92.00 | 90.70 | -20 | 24,376 | -0.08% |
大買/大賣/
|
2021/11/15 | 179 | 98.54 | 183.1 | 98.42 | 94.50 | -4.1 | 23,355 | -0.02% |
大買/大賣/
|
2021/11/12 | 172 | 95.84 | 147 | 96.77 | 99.00 | 25 | 21,248 | 0.12% |
大買/大賣/
|
2021/11/11 | 116 | 93.43 | 128 | 93.44 | 90.00 | -12 | 19,169 | -0.06% |
大買/大賣/
|
2021/11/10 | 118 | 89.51 | 122 | 90.14 | 92.50 | -4 | 15,253 | -0.03% |
大買/大賣/
|
2021/11/09 | 53 | 80.46 | 71 | 81.17 | 84.10 | -18 | 13,734 | -0.13% |
|
2021/11/08 | 43 | 72.87 | 39 | 73.25 | 76.50 | 4 | 12,992 | 0.03% |
|
2021/11/05 | 127 | 70.64 | 127 | 70.33 | 69.60 | 0 | 11,841 | 0.00% |
大買/大賣/
|
2021/11/04 | 92 | 71.16 | 85 | 67.59 | 67.20 | 7 | 10,262 | 0.07% |
|
2021/11/03 | 152 | 67.55 | 188 | 68.54 | 71.00 | -36 | 9,459 | -0.38% |
大買/大賣/
|
2021/11/02 | 123 | 69.82 | 119 | 68.37 | 69.00 | 4 | 8,675 | 0.05% |
大買/大賣/
|
2021/11/01 | 103 | 67.03 | 75 | 67.43 | 68.30 | 28 | 7,207 | 0.39% |
大買/
|
2021/10/29 | 9 | 59.38 | 51 | 60.07 | 62.10 | -42 | 5,907 | -0.71% |
|
2021/10/28 | 61 | 57.41 | 74 | 58.11 | 56.50 | -13 | 5,203 | -0.25% |
|
2021/10/27 | 130 | 58.96 | 88.5 | 59.93 | 58.80 | 41.5 | 4,941 | 0.84% |
大買/
|
2021/10/26 | 8 | 56.16 | 24.3 | 57.40 | 58.60 | -16.3 | 3,605 | -0.45% |
|
2021/10/25 | 55 | 52.06 | 64 | 49.78 | 53.30 | -9 | 3,185 | -0.28% |
|
2021/10/22 | 154 | 49.69 | 142 | 49.74 | 48.50 | 12 | 2,943 | 0.41% |
大買/大賣/
|
2021/10/21 | 64 | 49.18 | 63 | 49.27 | 49.70 | 1 | 2,551 | 0.04% |
|
2021/10/20 | 8 | 46.07 | 10 | 45.40 | 46.65 | -2 | 2,086 | -0.10% |
|
2021/10/19 | 6 | 41.76 | 5 | 42.43 | 42.45 | 1 | 2,016 | 0.05% |
|
2021/10/18 | 5 | 41.20 | 3 | 41.53 | 42.05 | 2 | 2,082 | 0.10% |
|
2021/10/13 | 0 | 0.00 | 0 | 39.50 | 38.95 | 0 | 2,324 | 0.00% |
|
2021/10/12 | 4 | 39.68 | 0 | 0.00 | 40.30 | 4 | 2,389 | 0.17% |
|
2021/10/08 | 2 | 40.70 | 0 | 0.00 | 40.45 | 2 | 2,578 | 0.08% |
|
2021/10/07 | 2 | 40.45 | 2 | 40.90 | 40.90 | 0 | 2,873 | 0.00% |
|
2021/10/05 | 2 | 40.60 | 1 | 40.60 | 40.75 | 1 | 3,517 | 0.03% |
|
2021/10/01 | 1 | 42.10 | 1 | 42.00 | 41.50 | 0 | 3,698 | 0.00% |
|
2021/09/29 | 10 | 43.89 | 5 | 44.15 | 43.30 | 5 | 4,094 | 0.12% |
|
2021/09/28 | 3 | 45.75 | 0 | 0.00 | 45.75 | 3 | 4,521 | 0.07% |
|
2021/09/24 | 0 | 0.00 | 20 | 46.30 | 46.45 | -20 | 4,661 | -0.43% |
|
2021/09/23 | 1 | 46.55 | 0 | 0.00 | 46.00 | 1 | 4,768 | 0.02% |
|
2021/09/22 | 0 | 0.00 | 10 | 46.35 | 45.75 | -10 | 4,914 | -0.20% |
|
2021/09/17 | 6 | 47.60 | 0 | 0.00 | 47.35 | 6 | 4,976 | 0.12% |
|
2021/09/14 | 3 | 46.82 | 0 | 0.00 | 46.70 | 3 | 5,232 | 0.06% |
|
2021/09/07 | 3 | 47.93 | 0 | 0.00 | 47.80 | 3 | 6,048 | 0.05% |
|
2021/09/03 | 0 | 0.00 | 5 | 50.80 | 51.20 | -5 | 6,139 | -0.08% |
|
2021/09/02 | 5 | 51.10 | 1 | 51.90 | 51.00 | 4 | 6,119 | 0.07% |
|
2021/09/01 | 0 | 0.00 | 4.2 | 50.02 | 50.40 | -4.2 | 6,071 | -0.07% |
|
2021/08/30 | 0 | 0.00 | 0.1 | 48.50 | 48.50 | -0.1 | 6,049 | 0.00% |
|
2021/08/24 | 2 | 47.70 | 1 | 49.20 | 47.55 | 1 | 6,177 | 0.02% |
|
2021/08/20 | 2 | 47.00 | 0 | 0.00 | 46.90 | 2 | 6,281 | 0.03% |
|
2021/08/19 | 2 | 46.80 | 0 | 0.00 | 46.50 | 2 | 6,292 | 0.03% |
|
2021/08/18 | 3 | 48.20 | 0 | 0.00 | 49.05 | 3 | 6,285 | 0.05% |
|
2021/08/13 | 1 | 51.50 | 0 | 0.00 | 51.30 | 1 | 6,283 | 0.02% |
|
2021/08/12 | 1 | 51.60 | 0 | 0.00 | 51.60 | 1 | 6,284 | 0.02% |
|
2021/08/09 | 0 | 0.00 | 1 | 51.10 | 51.00 | -1 | 6,274 | -0.02% |
|
2021/08/06 | 9 | 52.64 | 2 | 53.50 | 52.10 | 7 | 6,286 | 0.11% |
|
2021/08/05 | 2 | 54.20 | 0 | 0.00 | 54.20 | 2 | 6,275 | 0.03% |
|
2021/08/04 | 5 | 54.38 | 5 | 54.56 | 53.90 | 0 | 6,329 | 0.00% |
|
2021/08/03 | 1 | 54.30 | 0 | 0.00 | 54.40 | 1 | 6,378 | 0.02% |
|
2021/08/02 | 0 | 0.00 | 4 | 53.80 | 53.70 | -4 | 6,458 | -0.06% |
|
2021/07/30 | 12 | 54.78 | 6 | 54.97 | 54.00 | 6 | 6,566 | 0.09% |
|
2021/07/29 | 4 | 57.40 | 6 | 57.13 | 58.00 | -2 | 6,453 | -0.03% |
|
2021/07/27 | 2 | 58.80 | 2 | 60.05 | 57.60 | 0 | 6,433 | 0.00% |
|
2021/07/26 | 2 | 60.90 | 0 | 0.00 | 60.90 | 2 | 6,440 | 0.03% |
|
2021/07/23 | 4 | 61.08 | 0 | 0.00 | 59.90 | 4 | 6,422 | 0.06% |
|
2021/07/22 | 3 | 60.90 | 2 | 60.75 | 61.10 | 1 | 6,382 | 0.02% |
|
2021/07/21 | 2 | 60.00 | 6 | 61.22 | 59.90 | -4 | 6,341 | -0.06% |
|
2021/07/20 | 9 | 60.63 | 8 | 61.15 | 60.80 | 1 | 6,311 | 0.02% |
|
2021/07/19 | 2 | 61.90 | 1 | 61.90 | 61.10 | 1 | 6,268 | 0.02% |
|
2021/07/16 | 2 | 63.00 | 3 | 63.50 | 62.10 | -1 | 6,347 | -0.02% |
|
2021/07/15 | 9 | 63.91 | 15 | 63.87 | 63.30 | -6 | 6,303 | -0.10% |
|
2021/07/14 | 23 | 62.65 | 23.5 | 63.26 | 63.60 | -0.5 | 6,120 | -0.01% |
|
2021/07/13 | 22 | 63.09 | 16.2 | 63.10 | 62.00 | 5.8 | 5,867 | 0.10% |
|
2021/07/12 | 4.2 | 61.37 | 2 | 60.95 | 62.30 | 2.2 | 5,556 | 0.04% |
|
2021/07/09 | 2 | 58.75 | 11 | 59.47 | 58.90 | -9 | 5,363 | -0.17% |
|
2021/07/08 | 0 | 0.00 | 1 | 58.50 | 58.20 | -1 | 5,282 | -0.02% |
|
2021/07/07 | 9 | 58.47 | 21 | 58.62 | 57.80 | -12 | 5,294 | -0.23% |
|
2021/07/06 | 8 | 60.38 | 16 | 58.84 | 58.60 | -8 | 5,252 | -0.15% |
|
2021/07/05 | 3 | 60.87 | 45.9 | 62.37 | 62.40 | -42.9 | 5,058 | -0.85% |
|
2021/07/02 | 31 | 56.26 | 33 | 55.02 | 56.80 | -2 | 4,723 | -0.04% |
|
2021/07/01 | 31 | 55.02 | 1.4 | 54.37 | 53.80 | 29.6 | 4,847 | 0.61% |
|
2021/06/30 | 15.1 | 56.55 | 7 | 56.79 | 56.60 | 8.1 | 5,195 | 0.16% |
|
2021/06/29 | 9 | 56.46 | 43 | 56.22 | 56.60 | -34 | 5,319 | -0.64% |
|
2021/06/28 | 39 | 55.27 | 10 | 55.20 | 55.00 | 29 | 5,187 | 0.56% |
|
2021/06/25 | 14 | 55.88 | 41 | 55.98 | 55.80 | -27 | 5,136 | -0.53% |
|
2021/06/24 | 30 | 55.44 | 45 | 55.80 | 55.40 | -15 | 5,093 | -0.29% |
|
2021/06/23 | 2 | 54.50 | 5 | 54.56 | 55.30 | -3 | 5,007 | -0.06% |
|
2021/06/22 | 54 | 55.42 | 55 | 55.82 | 54.70 | -1 | 4,944 | -0.02% |
|
2021/06/21 | 47 | 54.69 | 55 | 55.03 | 54.70 | -8 | 4,754 | -0.17% |
|
2021/06/18 | 5 | 53.68 | 0 | 0.00 | 52.10 | 5 | 4,520 | 0.11% |
|
2021/06/17 | 8 | 52.94 | 3 | 53.60 | 53.70 | 5 | 4,415 | 0.11% |
|
2021/06/16 | 4 | 53.88 | 4 | 53.38 | 52.40 | 0 | 4,382 | 0.00% |
|
2021/06/15 | 4 | 52.58 | 5 | 52.38 | 52.30 | -1 | 4,254 | -0.02% |
|
2021/06/11 | 2 | 52.00 | 2 | 51.40 | 50.80 | 0 | 4,248 | 0.00% |
|
2021/06/10 | 0 | 0.00 | 1 | 50.90 | 50.50 | -1 | 4,288 | -0.02% |
|
2021/06/09 | 1 | 50.30 | 3 | 50.33 | 50.10 | -2 | 4,277 | -0.05% |
|
2021/06/07 | 1 | 48.55 | 3 | 49.85 | 49.40 | -2 | 4,269 | -0.05% |
|
2021/06/04 | 1 | 49.95 | 13 | 50.12 | 49.85 | -12 | 4,258 | -0.28% |
|
2021/06/03 | 17 | 50.89 | 0 | 0.00 | 50.90 | 17 | 4,266 | 0.40% |
|
2021/06/02 | 0 | 0.00 | 0.5 | 51.00 | 50.90 | -0.5 | 4,270 | -0.01% |
|
2021/06/01 | 3 | 51.60 | 3 | 51.10 | 51.50 | 0 | 4,241 | 0.00% |
|
2021/05/31 | 4 | 50.40 | 2 | 50.10 | 49.40 | 2 | 4,184 | 0.05% |
|
2021/05/28 | 7 | 47.92 | 8 | 48.85 | 48.30 | -1 | 4,132 | -0.02% |
|
2021/05/27 | 0 | 0.00 | 1 | 46.15 | 46.50 | -1 | 4,081 | -0.02% |
|
2021/05/26 | 0 | 0.00 | 3 | 45.43 | 45.70 | -3 | 4,075 | -0.07% |
|
2021/05/25 | 12 | 46.29 | 1 | 45.15 | 45.15 | 11 | 4,083 | 0.27% |
|
2021/05/17 | 3 | 39.93 | 1 | 39.95 | 39.90 | 2 | 4,034 | 0.05% |
|
2021/05/14 | 0 | 0.00 | 5 | 43.96 | 44.30 | -5 | 3,991 | -0.13% |
|
2021/05/13 | 1 | 44.90 | 3 | 43.25 | 44.20 | -2 | 3,972 | -0.05% |
|
2021/05/12 | 2 | 47.73 | 3 | 49.63 | 45.60 | -1 | 3,959 | -0.03% |
|
2021/05/11 | 4 | 50.48 | 0 | 0.00 | 49.90 | 4 | 3,899 | 0.10% |
|
2021/05/10 | 3 | 55.33 | 8 | 54.78 | 54.30 | -5 | 3,857 | -0.13% |
|
2021/05/07 | 14 | 55.00 | 29 | 53.86 | 54.60 | -15 | 3,782 | -0.40% |
|
2021/05/06 | 1 | 50.00 | 0 | 0.00 | 50.00 | 1 | 3,670 | 0.03% |
|
2021/05/05 | 5 | 50.40 | 0 | 0.00 | 50.10 | 5 | 3,669 | 0.14% |
|
2021/05/04 | 27 | 52.68 | 3 | 50.60 | 50.70 | 24 | 3,677 | 0.65% |
|
2021/05/03 | 11 | 55.29 | 8 | 55.65 | 53.40 | 3 | 3,662 | 0.08% |
|
2021/04/28 | 12 | 53.42 | 0 | 0.00 | 53.40 | 12 | 3,638 | 0.33% |
|
2021/04/26 | 4 | 55.60 | 1 | 56.10 | 55.70 | 3 | 3,725 | 0.08% |
|
2021/04/23 | 1 | 54.70 | 1 | 55.50 | 55.50 | 0 | 3,747 | 0.00% |
|
2021/04/22 | 12 | 55.03 | 23 | 55.77 | 53.70 | -11 | 3,932 | -0.28% |
|
2021/04/20 | 4 | 54.20 | 1 | 54.00 | 54.20 | 3 | 3,946 | 0.08% |
|
2021/04/19 | 0 | 0.00 | 5.1 | 53.98 | 53.60 | -5.1 | 3,970 | -0.13% |
|
2021/04/16 | 3 | 55.50 | 3 | 55.63 | 55.00 | 0 | 3,954 | 0.00% |
|
2021/04/15 | 14.6 | 55.86 | 4.2 | 55.87 | 55.30 | 10.4 | 3,937 | 0.26% |
|
2021/04/14 | 5 | 52.96 | 0 | 0.00 | 52.80 | 5 | 3,884 | 0.13% |
|
2021/04/13 | 2 | 55.50 | 34 | 55.42 | 55.10 | -32 | 3,931 | -0.81% |
|
2021/04/12 | 11 | 55.24 | 2 | 54.95 | 54.50 | 9 | 4,055 | 0.22% |
|
2021/04/09 | 13 | 57.26 | 1 | 59.40 | 57.10 | 12 | 4,098 | 0.29% |
|
2021/04/08 | 4 | 60.30 | 11 | 60.35 | 59.20 | -7 | 4,093 | -0.17% |
|
2021/04/07 | 17 | 59.80 | 17 | 60.90 | 59.50 | 0 | 4,033 | 0.00% |
|
2021/04/06 | 36 | 60.38 | 33.4 | 60.00 | 62.50 | 2.6 | 3,880 | 0.07% |
|
2021/04/01 | 25.5 | 57.84 | 22 | 57.51 | 58.00 | 3.5 | 3,512 | 0.10% |
|
2021/03/31 | 2 | 52.90 | 21 | 52.66 | 53.30 | -19 | 3,414 | -0.56% |
|
2021/03/30 | 2 | 52.40 | 1 | 52.20 | 52.20 | 1 | 3,517 | 0.03% |
|
2021/03/29 | 2 | 53.30 | 3 | 53.43 | 52.70 | -1 | 3,570 | -0.03% |
|
2021/03/26 | 1 | 51.90 | 0 | 0.00 | 51.70 | 1 | 3,621 | 0.03% |
|
2021/03/25 | 1 | 51.40 | 5 | 51.30 | 51.30 | -4 | 3,736 | -0.11% |
|
2021/03/24 | 5 | 51.40 | 1 | 50.80 | 50.80 | 4 | 4,001 | 0.10% |
|
2021/03/23 | 6 | 53.60 | 11 | 53.05 | 51.00 | -5 | 4,206 | -0.12% |
|
2021/03/22 | 2 | 49.75 | 0 | 0.00 | 49.25 | 2 | 4,162 | 0.05% |
|
2021/03/19 | 1 | 48.50 | 1 | 49.20 | 49.80 | 0 | 4,206 | 0.00% |
|
2021/03/17 | 11 | 50.01 | 3 | 50.20 | 50.00 | 8 | 4,299 | 0.19% |
|
2021/03/16 | 15 | 51.25 | 4 | 51.80 | 51.90 | 11 | 4,414 | 0.25% |
|
2021/03/15 | 0 | 0.00 | 1 | 47.50 | 47.20 | -1 | 4,528 | -0.02% |
|
2021/03/12 | 4 | 47.55 | 0 | 0.00 | 47.50 | 4 | 4,555 | 0.09% |
|
2021/03/11 | 1 | 47.80 | 2 | 47.60 | 47.80 | -1 | 4,633 | -0.02% |
|
2021/03/10 | 0 | 0.00 | 8 | 46.71 | 46.65 | -8 | 4,705 | -0.17% |
|
2021/03/09 | 1 | 45.80 | 2 | 46.08 | 45.80 | -1 | 4,794 | -0.02% |
|
2021/03/08 | 1 | 48.40 | 0 | 0.00 | 46.95 | 1 | 4,931 | 0.02% |
|
2021/03/04 | 7 | 50.06 | 0 | 0.00 | 49.55 | 7 | 5,363 | 0.13% |
|
2021/03/02 | 1 | 50.60 | 1 | 50.10 | 50.10 | 0 | 5,883 | 0.00% |
|
2021/02/26 | 0 | 0.00 | 3 | 50.93 | 51.00 | -3 | 6,062 | -0.05% |
|
2021/02/25 | 1 | 51.60 | 6 | 51.75 | 51.60 | -5 | 6,156 | -0.08% |
|
2021/02/24 | 1 | 53.00 | 1 | 52.80 | 52.00 | 0 | 6,202 | 0.00% |
|
2021/02/23 | 3 | 52.30 | 1 | 52.50 | 52.00 | 2 | 6,300 | 0.03% |
|
2021/02/22 | 1 | 53.50 | 1 | 53.50 | 53.00 | 0 | 6,384 | 0.00% |
|
2021/02/19 | 0 | 0.00 | 2 | 53.30 | 53.30 | -2 | 6,378 | -0.03% |
|
2021/02/18 | 0 | 0.00 | 12 | 53.46 | 53.30 | -12 | 6,370 | -0.19% |
|
2021/02/17 | 2 | 52.60 | 3 | 52.97 | 52.70 | -1 | 6,357 | -0.02% |
|
2021/02/05 | 0 | 0.00 | 4 | 51.13 | 51.10 | -4 | 6,346 | -0.06% |
|
2021/02/04 | 2 | 52.25 | 0 | 0.00 | 51.50 | 2 | 6,338 | 0.03% |
|
2021/02/03 | 3 | 53.53 | 3 | 53.37 | 53.10 | 0 | 6,323 | 0.00% |
|
2021/02/02 | 1 | 51.90 | 13 | 51.88 | 53.50 | -12 | 6,305 | -0.19% |
|
2021/02/01 | 14 | 51.74 | 1 | 51.70 | 51.00 | 13 | 6,293 | 0.21% |
|
2021/01/29 | 2 | 54.20 | 9 | 52.24 | 51.30 | -7 | 6,289 | -0.11% |
|
2021/01/28 | 20 | 53.17 | 3 | 54.10 | 52.80 | 17 | 6,271 | 0.27% |
|
2021/01/27 | 17 | 54.72 | 1 | 54.60 | 54.60 | 16 | 6,264 | 0.26% |
|
2021/01/26 | 7 | 55.54 | 4 | 54.90 | 54.80 | 3 | 6,245 | 0.05% |
|
2021/01/25 | 9 | 57.22 | 12.1 | 57.24 | 56.70 | -3.1 | 6,212 | -0.05% |
|
2021/01/22 | 3 | 57.60 | 39 | 57.44 | 58.10 | -36 | 6,187 | -0.58% |
|
2021/01/21 | 5 | 56.28 | 3 | 56.40 | 55.40 | 2 | 6,150 | 0.03% |
|
2021/01/20 | 9 | 55.77 | 16 | 56.06 | 54.80 | -7 | 6,264 | -0.11% |
|
2021/01/19 | 6 | 58.17 | 19 | 58.29 | 58.80 | -13 | 6,207 | -0.21% |
|
2021/01/18 | 10 | 58.08 | 6 | 57.92 | 58.10 | 4 | 6,134 | 0.07% |
|
2021/01/15 | 52 | 60.47 | 50 | 59.99 | 59.50 | 2 | 6,043 | 0.03% |
|
2021/01/14 | 9 | 56.09 | 50 | 56.80 | 58.00 | -41 | 5,796 | -0.71% |
|
2021/01/13 | 12 | 55.30 | 3.2 | 55.68 | 55.60 | 8.8 | 5,703 | 0.15% |
|
2021/01/12 | 2 | 52.85 | 7 | 52.84 | 52.10 | -5 | 5,639 | -0.09% |
|
2021/01/11 | 2 | 55.45 | 3 | 55.23 | 55.10 | -1 | 5,590 | -0.02% |
|
2021/01/08 | 19 | 55.30 | 2 | 55.70 | 54.30 | 17 | 5,569 | 0.31% |
|
2021/01/07 | 14 | 55.02 | 1 | 55.40 | 55.10 | 13 | 5,527 | 0.24% |
|
2021/01/06 | 23 | 56.54 | 6 | 56.05 | 55.60 | 17 | 5,479 | 0.31% |
|
2021/01/05 | 10 | 58.74 | 5 | 59.36 | 59.10 | 5 | 5,361 | 0.09% |
|
2021/01/04 | 11 | 57.06 | 4 | 58.18 | 58.70 | 7 | 5,175 | 0.14% |
|
2020/12/31 | 0 | 0.00 | 12 | 52.48 | 53.40 | -12 | 5,031 | -0.24% |
|
2020/12/30 | 8.5 | 51.82 | 6.2 | 52.13 | 51.80 | 2.3 | 4,927 | 0.05% |
|
2020/12/29 | 8 | 51.00 | 3 | 51.00 | 50.40 | 5 | 4,872 | 0.10% |
|
2020/12/28 | 2 | 52.05 | 9 | 52.19 | 52.00 | -7 | 4,815 | -0.15% |
|
2020/12/25 | 7 | 52.33 | 1 | 53.20 | 51.90 | 6 | 4,769 | 0.13% |
|
2020/12/24 | 11 | 55.61 | 7 | 56.03 | 54.90 | 4 | 4,640 | 0.09% |
|
2020/12/23 | 3 | 58.73 | 3 | 58.10 | 58.20 | 0 | 4,523 | 0.00% |
|
2020/12/22 | 1 | 59.90 | 4 | 58.40 | 56.80 | -3 | 4,477 | -0.07% |
|
2020/12/21 | 20 | 58.94 | 3 | 59.27 | 59.30 | 17 | 4,403 | 0.39% |
|
2020/12/18 | 47.4 | 59.85 | 25 | 60.60 | 60.80 | 22.4 | 4,270 | 0.52% |
|
2020/12/17 | 8 | 55.83 | 36 | 55.73 | 56.90 | -28 | 3,997 | -0.70% |
|
2020/12/16 | 2 | 52.00 | 1 | 51.90 | 51.80 | 1 | 3,794 | 0.03% |
|
2020/12/15 | 7 | 51.13 | 18 | 51.09 | 50.70 | -11 | 3,776 | -0.29% |
|
2020/12/14 | 0 | 0.00 | 5 | 52.16 | 52.50 | -5 | 3,732 | -0.13% |
|
2020/12/11 | 15 | 51.64 | 11 | 51.66 | 51.50 | 4 | 3,725 | 0.11% |
|
2020/12/10 | 15 | 53.24 | 2 | 53.25 | 53.30 | 13 | 3,682 | 0.35% |
|
2020/12/09 | 3 | 53.83 | 34.1 | 53.10 | 54.30 | -31.1 | 3,571 | -0.87% |
|
2020/12/08 | 2 | 49.55 | 2 | 49.73 | 49.45 | 0 | 3,418 | 0.00% |
|
2020/12/07 | 11 | 48.90 | 1 | 48.80 | 48.40 | 10 | 3,394 | 0.29% |
|
2020/12/04 | 6 | 50.38 | 5 | 50.72 | 50.80 | 1 | 3,319 | 0.03% |
|
2020/12/03 | 7 | 50.27 | 6 | 50.75 | 49.60 | 1 | 3,261 | 0.03% |
|
2020/12/02 | 39 | 52.42 | 8 | 52.30 | 51.60 | 31 | 3,201 | 0.97% |
|
2020/12/01 | 18 | 52.31 | 3 | 52.27 | 53.50 | 15 | 3,064 | 0.49% |
|
2020/11/30 | 14 | 49.51 | 14 | 50.46 | 49.80 | 0 | 2,844 | 0.00% |
|
2020/11/27 | 22 | 50.61 | 25 | 50.86 | 49.80 | -3 | 2,641 | -0.11% |
|
2020/11/26 | 37 | 48.95 | 4 | 48.60 | 51.00 | 33 | 2,450 | 1.35% |
|
2020/11/25 | 4 | 45.25 | 4 | 45.98 | 46.40 | 0 | 2,186 | 0.00% |
|
2020/11/24 | 3 | 41.70 | 24 | 41.84 | 42.20 | -21 | 2,022 | -1.04% |
|
2020/11/23 | 31 | 41.98 | 3 | 40.27 | 42.05 | 28 | 1,968 | 1.42% |
|
2020/11/20 | 25 | 41.00 | 13 | 41.23 | 40.40 | 12 | 1,972 | 0.61% |
|
2020/11/19 | 7 | 40.10 | 9.4 | 40.79 | 41.00 | -2.4 | 1,935 | -0.13% |
|
2020/11/18 | 0 | 0.00 | 1 | 38.25 | 38.30 | -1 | 1,994 | -0.05% |
|
2020/11/17 | 0 | 0.00 | 1 | 37.75 | 37.60 | -1 | 2,206 | -0.05% |
|
2020/11/09 | 0 | 0.00 | 1 | 37.90 | 38.00 | -1 | 2,466 | -0.04% |
|
2020/11/06 | 0 | 0.00 | 7 | 37.99 | 37.80 | -7 | 2,517 | -0.28% |
|
2020/11/04 | 0 | 0.00 | 11 | 38.42 | 38.60 | -11 | 2,585 | -0.43% |
|
2020/11/02 | 0 | 0.00 | 1 | 37.10 | 36.75 | -1 | 2,786 | -0.04% |
|
2020/10/30 | 10 | 37.49 | 1 | 38.40 | 37.40 | 9 | 3,059 | 0.29% |
|
2020/10/29 | 4 | 38.93 | 0 | 0.00 | 39.00 | 4 | 3,311 | 0.12% |
|
2020/10/28 | 0 | 0.00 | 2 | 41.50 | 40.50 | -2 | 3,322 | -0.06% |
|
2020/10/27 | 0 | 0.00 | 2 | 38.55 | 38.55 | -2 | 3,270 | -0.06% |
|
2020/10/22 | 1 | 35.30 | 0 | 0.00 | 35.20 | 1 | 3,744 | 0.03% |
|
2020/10/21 | 0 | 0.00 | 1 | 36.00 | 35.80 | -1 | 3,856 | -0.03% |
|
2020/10/20 | 2 | 35.05 | 0 | 0.00 | 34.60 | 2 | 4,163 | 0.05% |
|
2020/10/19 | 0 | 0.00 | 10 | 35.19 | 35.05 | -10 | 4,378 | -0.23% |
|
2020/10/16 | 0 | 0.00 | 1 | 35.70 | 35.05 | -1 | 4,427 | -0.02% |
|
2020/10/15 | 1 | 36.15 | 0 | 0.00 | 35.90 | 1 | 4,455 | 0.02% |
|
2020/10/13 | 1 | 35.85 | 1 | 35.85 | 35.85 | 0 | 4,668 | 0.00% |
|
2020/10/08 | 0 | 0.00 | 8 | 36.79 | 36.60 | -8 | 4,836 | -0.17% |
|
2020/10/07 | 0 | 0.00 | 0 | 36.75 | 36.75 | 0 | 4,899 | 0.00% |
|
2020/10/06 | 1 | 36.50 | 12 | 36.43 | 36.55 | -11 | 4,963 | -0.22% |
|
2020/09/30 | 0 | 0.00 | 11 | 36.10 | 36.10 | -11 | 5,397 | -0.20% |
|
2020/09/29 | 0 | 0.00 | 17 | 36.50 | 36.25 | -17 | 5,710 | -0.30% |
|
2020/09/25 | 1 | 36.30 | 1 | 35.35 | 35.45 | 0 | 5,953 | 0.00% |
|
2020/09/24 | 21 | 37.43 | 10 | 37.80 | 36.85 | 11 | 6,182 | 0.18% |
|
2020/09/23 | 1 | 38.65 | 0 | 0.00 | 38.60 | 1 | 6,288 | 0.02% |
|
2020/09/22 | 3 | 38.98 | 0 | 0.00 | 38.70 | 3 | 6,356 | 0.05% |
|
2020/09/21 | 2 | 39.65 | 52 | 39.94 | 39.50 | -50 | 6,543 | -0.76% |
|
2020/09/18 | 1 | 39.05 | 0 | 0.00 | 40.70 | 1 | 6,712 | 0.01% |
|
2020/09/17 | 2 | 38.93 | 4 | 39.35 | 39.00 | -2 | 6,903 | -0.03% |
|
2020/09/16 | 56 | 39.09 | 1 | 38.85 | 39.00 | 55 | 6,916 | 0.80% |
|
2020/09/15 | 19 | 40.22 | 1 | 39.90 | 39.85 | 18 | 6,921 | 0.26% |
|
2020/09/14 | 3 | 40.90 | 85 | 40.83 | 40.80 | -82 | 6,985 | -1.17% |
|
2020/09/11 | 2 | 39.45 | 2 | 39.45 | 39.30 | 0 | 6,913 | 0.00% |
|
2020/09/10 | 4 | 38.46 | 6 | 38.73 | 38.50 | -2 | 6,869 | -0.03% |
|
2020/09/09 | 0 | 0.00 | 3 | 37.18 | 38.70 | -3 | 6,859 | -0.04% |
|
2020/09/08 | 3 | 37.93 | 0 | 0.00 | 37.70 | 3 | 6,845 | 0.04% |
|
2020/09/07 | 9 | 38.56 | 2 | 38.30 | 37.85 | 7 | 6,830 | 0.10% |
|
2020/09/04 | 0 | 0.00 | 4 | 38.71 | 39.05 | -4 | 6,802 | -0.06% |
|
2020/09/03 | 0 | 0.00 | 1 | 40.05 | 39.50 | -1 | 6,777 | -0.01% |
|
2020/09/02 | 77 | 40.18 | 55 | 39.41 | 39.70 | 22 | 6,763 | 0.33% |
|
2020/09/01 | 6 | 41.34 | 55 | 40.74 | 40.60 | -49 | 6,730 | -0.73% |
|
2020/08/31 | 35 | 41.39 | 40 | 41.18 | 41.40 | -5 | 6,693 | -0.07% |
|
2020/08/28 | 5 | 40.20 | 0 | 0.00 | 39.70 | 5 | 6,649 | 0.08% |
|
2020/08/27 | 22 | 40.37 | 5 | 40.40 | 40.00 | 17 | 6,621 | 0.26% |
|
2020/08/26 | 77 | 40.56 | 1 | 40.50 | 40.55 | 76 | 6,565 | 1.16% |
|
2020/08/25 | 14 | 41.98 | 22 | 42.25 | 41.75 | -8 | 6,490 | -0.12% |
|
2020/08/24 | 38 | 42.22 | 4 | 42.23 | 42.00 | 34 | 6,410 | 0.53% |
|
2020/08/21 | 9 | 41.76 | 85.7 | 41.44 | 43.45 | -76.7 | 6,253 | -1.23% |
|
2020/08/20 | 31 | 39.47 | 10 | 39.39 | 39.50 | 21 | 6,045 | 0.35% |
|
2020/08/19 | 65 | 37.98 | 0 | 0.00 | 38.95 | 65 | 5,910 | 1.10% |
|
2020/08/18 | 0 | 0.00 | 5 | 37.15 | 37.05 | -5 | 5,867 | -0.09% |
|
2020/08/17 | 5 | 37.00 | 0 | 0.00 | 37.00 | 5 | 5,879 | 0.09% |
|
2020/08/14 | 1 | 36.80 | 2 | 36.45 | 37.20 | -1 | 5,885 | -0.02% |
|
2020/08/13 | 3 | 36.75 | 2 | 37.90 | 36.70 | 1 | 5,872 | 0.02% |
|
2020/08/12 | 2 | 37.60 | 10 | 37.24 | 37.60 | -8 | 5,851 | -0.14% |
|
2020/08/11 | 9 | 37.30 | 0 | 0.00 | 36.60 | 9 | 5,804 | 0.16% |
|
2020/08/10 | 6 | 37.98 | 6 | 37.74 | 37.70 | 0 | 5,759 | 0.00% |
|
2020/08/07 | 0 | 0.00 | 11 | 39.41 | 38.25 | -11 | 5,724 | -0.19% |
|
2020/08/06 | 19 | 40.12 | 30 | 40.79 | 39.80 | -11 | 5,623 | -0.20% |
|
2020/08/05 | 116 | 41.88 | 87 | 41.78 | 41.10 | 29 | 5,510 | 0.53% |
大買/
|
2020/08/04 | 41 | 40.37 | 43 | 40.04 | 40.45 | -2 | 5,238 | -0.04% |
|
2020/08/03 | 81 | 38.90 | 80 | 38.05 | 38.50 | 1 | 4,970 | 0.02% |
|
2020/07/31 | 10 | 38.96 | 3 | 39.02 | 38.80 | 7 | 4,931 | 0.14% |
|
2020/07/30 | 22 | 38.06 | 27 | 38.89 | 38.75 | -5 | 4,844 | -0.10% |
|
2020/07/29 | 3 | 34.48 | 6 | 34.25 | 35.80 | -3 | 4,588 | -0.07% |
|
2020/07/28 | 14 | 36.00 | 14 | 34.78 | 33.40 | 0 | 4,540 | 0.00% |
|
2020/07/27 | 21 | 37.48 | 15 | 38.42 | 36.75 | 6 | 4,396 | 0.14% |
|
2020/07/24 | 28 | 39.45 | 30 | 39.49 | 38.00 | -2 | 4,291 | -0.05% |
|
2020/07/23 | 18 | 38.74 | 32 | 38.32 | 38.80 | -14 | 3,973 | -0.35% |
|
2020/07/22 | 5 | 37.55 | 85.4 | 37.84 | 37.10 | -80.4 | 3,776 | -2.13% |
|
2020/07/21 | 2 | 37.30 | 9 | 37.26 | 37.30 | -7 | 3,756 | -0.19% |
|
2020/07/20 | 5 | 37.11 | 1 | 37.55 | 36.60 | 4 | 3,729 | 0.11% |
|
2020/07/17 | 0 | 0.00 | 11 | 37.48 | 37.70 | -11 | 3,658 | -0.30% |
|
2020/07/16 | 4 | 36.89 | 2 | 36.75 | 36.35 | 2 | 3,579 | 0.06% |
|
2020/07/15 | 9 | 36.73 | 11 | 36.67 | 36.20 | -2 | 3,538 | -0.06% |
|
2020/07/14 | 5 | 37.14 | 10 | 37.47 | 37.55 | -5 | 3,484 | -0.14% |
|
2020/07/13 | 12 | 38.44 | 7 | 38.73 | 38.10 | 5 | 3,500 | 0.14% |
|
2020/07/10 | 15 | 37.92 | 28 | 38.55 | 37.85 | -13 | 3,462 | -0.38% |
|
2020/07/09 | 43 | 39.65 | 43 | 40.19 | 39.20 | 0 | 3,373 | 0.00% |
|
2020/07/08 | 4 | 37.29 | 15 | 37.48 | 38.10 | -11 | 3,048 | -0.36% |
|
2020/07/07 | 13 | 36.07 | 14 | 35.62 | 35.05 | -1 | 2,744 | -0.04% |
|
2020/07/06 | 37 | 37.09 | 26 | 37.10 | 37.35 | 11 | 2,653 | 0.41% |
|
2020/07/03 | 12 | 37.98 | 25 | 38.42 | 37.00 | -13 | 2,525 | -0.51% |
|
2020/07/02 | 1 | 35.90 | 3 | 34.58 | 36.35 | -2 | 2,271 | -0.09% |
|
2020/07/01 | 2 | 32.88 | 4 | 33.46 | 33.05 | -2 | 2,133 | -0.09% |
|
2020/06/30 | 14 | 33.79 | 9 | 33.42 | 33.55 | 5 | 2,057 | 0.24% |
|
2020/06/29 | 0 | 0.00 | 2 | 30.80 | 32.55 | -2 | 1,863 | -0.11% |
|
2020/06/24 | 6 | 29.55 | 2 | 29.60 | 29.60 | 4 | 1,674 | 0.24% |
|
2020/06/23 | 1 | 26.30 | 1 | 26.30 | 26.95 | 0 | 1,477 | 0.00% |
|
2020/06/22 | 14 | 26.30 | 0 | 0.00 | 26.30 | 14 | 1,457 | 0.96% |
|
2020/06/19 | 50 | 26.63 | 42 | 28.04 | 26.60 | 8 | 1,421 | 0.56% |
|
2020/06/18 | 15 | 27.36 | 0 | 0.00 | 27.40 | 15 | 1,314 | 1.14% |
|
2020/06/17 | 5 | 27.51 | 0 | 0.00 | 27.50 | 5 | 1,307 | 0.38% |
|
2020/06/16 | 1 | 27.80 | 2 | 27.50 | 27.50 | -1 | 1,318 | -0.08% |
|
2020/06/15 | 2 | 27.45 | 1 | 27.20 | 27.00 | 1 | 1,335 | 0.07% |
|
2020/06/12 | 41 | 27.50 | 0 | 0.00 | 27.60 | 41 | 1,338 | 3.06% |
|
2020/06/11 | 0 | 0.00 | 9 | 29.24 | 28.10 | -9 | 1,347 | -0.67% |
|
2020/06/10 | 9 | 28.95 | 0 | 0.00 | 28.95 | 9 | 1,348 | 0.67% |
|
2020/06/04 | 5 | 30.00 | 9 | 30.03 | 29.80 | -4 | 1,378 | -0.29% |
|
2020/06/03 | 11 | 29.84 | 0 | 0.00 | 29.85 | 11 | 1,384 | 0.79% |
|
2020/06/02 | 10 | 29.63 | 0 | 29.30 | 29.30 | 10 | 1,383 | 0.72% |
|
2020/05/28 | 0 | 0.00 | 2 | 29.75 | 29.25 | -2 | 1,396 | -0.14% |
|
2020/05/27 | 2 | 30.28 | 2 | 30.15 | 30.00 | 0 | 1,402 | 0.00% |
|
2020/05/20 | 1 | 29.10 | 1 | 29.00 | 28.95 | 0 | 1,352 | 0.00% |
|
2020/05/15 | 1 | 28.10 | 1 | 28.30 | 27.70 | 0 | 1,321 | 0.00% |
|
2020/05/13 | 2 | 29.25 | 0 | 0.00 | 29.30 | 2 | 1,297 | 0.15% |
|
2020/05/12 | 0 | 0.00 | 2 | 29.30 | 29.20 | -2 | 1,301 | -0.15% |
|
2020/05/11 | 1 | 29.90 | 0 | 0.00 | 29.80 | 1 | 1,292 | 0.08% |
|
2020/05/08 | 0 | 0.00 | 3 | 31.45 | 30.60 | -3 | 1,286 | -0.23% |
|
2020/05/07 | 0 | 0.00 | 2 | 31.08 | 31.15 | -2 | 1,282 | -0.16% |
|
2020/05/06 | 3 | 30.47 | 0 | 0.00 | 30.05 | 3 | 1,277 | 0.23% |
|
2020/05/05 | 2 | 31.30 | 6 | 31.70 | 30.80 | -4 | 1,267 | -0.32% |
|
2020/05/04 | 3 | 31.68 | 3 | 31.95 | 31.65 | 0 | 1,255 | 0.00% |
|
2020/04/30 | 4 | 31.74 | 18 | 31.91 | 31.55 | -14 | 1,245 | -1.13% |
|
2020/04/29 | 1 | 31.65 | 2 | 31.80 | 31.65 | -1 | 1,251 | -0.08% |
|
2020/04/28 | 2 | 31.90 | 1 | 31.75 | 31.70 | 1 | 1,260 | 0.08% |
|
2020/04/27 | 4 | 32.08 | 1 | 32.10 | 32.00 | 3 | 1,273 | 0.24% |
|
2020/04/24 | 2 | 31.50 | 4 | 31.86 | 32.00 | -2 | 1,255 | -0.16% |
|
2020/04/23 | 7 | 31.26 | 3 | 31.47 | 31.00 | 4 | 1,235 | 0.32% |
|
2020/04/22 | 13 | 31.06 | 2 | 31.58 | 31.20 | 11 | 1,229 | 0.89% |
|
2020/04/21 | 5 | 31.90 | 12 | 32.22 | 31.55 | -7 | 1,240 | -0.56% |
|
2020/04/20 | 0 | 0.00 | 1 | 30.75 | 31.30 | -1 | 1,208 | -0.08% |
|
2020/04/17 | 5 | 30.64 | 5 | 30.84 | 30.45 | 0 | 1,236 | 0.00% |
|
2020/04/16 | 2 | 30.43 | 6 | 29.71 | 30.45 | -4 | 1,173 | -0.34% |
|
2020/04/15 | 0 | 0.00 | 2 | 26.73 | 27.70 | -2 | 1,095 | -0.18% |
|
2020/04/14 | 5 | 25.02 | 0 | 0.00 | 25.20 | 5 | 1,075 | 0.47% |
|
2020/04/13 | 0 | 0.00 | 4 | 24.94 | 25.00 | -4 | 1,069 | -0.37% |
|
2020/04/10 | 2 | 23.70 | 1.5 | 23.97 | 24.20 | 0.5 | 1,075 | 0.05% |
|
2020/04/09 | 0 | 0.00 | 1 | 24.35 | 24.45 | -1 | 1,094 | -0.09% |
|
2020/04/08 | 0 | 0.00 | 0 | 22.85 | 22.85 | 0 | 1,086 | 0.00% |
|
2020/04/07 | 0 | 0.00 | 1 | 20.60 | 20.80 | -1 | 1,088 | -0.09% |
|
2020/04/01 | 0 | 0.00 | 1 | 19.20 | 19.60 | -1 | 1,130 | -0.09% |
|
2020/03/31 | 1 | 19.50 | 0 | 0.00 | 19.25 | 1 | 1,168 | 0.09% |
|
2020/03/25 | 1 | 19.15 | 1 | 19.10 | 19.15 | 0 | 1,498 | 0.00% |
|
2020/03/24 | 0 | 0.00 | 2 | 18.10 | 17.85 | -2 | 1,538 | -0.13% |
|
2020/03/23 | 2 | 16.95 | 4 | 17.00 | 16.70 | -2 | 1,546 | -0.13% |
|
2020/03/20 | 0 | 0.00 | 1 | 17.90 | 18.00 | -1 | 1,626 | -0.06% |
|
2020/03/19 | 1 | 16.95 | 47 | 16.95 | 16.95 | -46 | 1,649 | -2.79% |
|
2020/03/18 | 1 | 19.75 | 0 | 0.00 | 18.80 | 1 | 1,631 | 0.06% |
|
2020/03/17 | 2 | 19.05 | 0 | 0.00 | 19.75 | 2 | 1,638 | 0.12% |
|
2020/03/16 | 2 | 22.05 | 10 | 21.55 | 20.00 | -8 | 1,633 | -0.49% |
|
2020/03/12 | 2 | 23.60 | 0 | 0.00 | 23.70 | 2 | 1,594 | 0.13% |
|
2020/02/27 | 3 | 29.83 | 0 | 0.00 | 28.75 | 3 | 1,523 | 0.20% |
|
2020/02/21 | 10 | 30.80 | 6 | 30.80 | 30.80 | 4 | 1,578 | 0.25% |
|
2020/02/10 | 0 | 0.00 | 5 | 29.50 | 29.40 | -5 | 1,548 | -0.32% |
|
2020/02/06 | 0 | 0.00 | 1.3 | 30.72 | 30.60 | -1.3 | 1,536 | -0.08% |
|
2020/02/04 | 4 | 30.43 | 30 | 30.13 | 30.10 | -26 | 1,529 | -1.70% |
|
2020/01/30 | 1 | 32.10 | 1 | 32.70 | 32.10 | 0 | 1,486 | 0.00% |
|
2020/01/17 | 30 | 35.78 | 0 | 0.00 | 35.70 | 30 | 1,461 | 2.05% |
|
2020/01/14 | 0 | 0.00 | 1 | 35.85 | 35.65 | -1 | 1,437 | -0.07% |
|
2020/01/13 | 2 | 35.55 | 40 | 35.81 | 36.10 | -38 | 1,425 | -2.67% |
|
2020/01/06 | 40 | 34.64 | 2 | 34.55 | 34.60 | 38 | 1,390 | 2.73% |
|
2020/01/03 | 6 | 35.40 | 0 | 0.00 | 35.60 | 6 | 1,374 | 0.44% |
|
2020/01/02 | 0 | 0.00 | 1 | 36.20 | 36.35 | -1 | 1,354 | -0.07% |
|
2019/12/30 | 5 | 35.70 | 0 | 0.00 | 35.65 | 5 | 1,337 | 0.37% |
|
2019/12/27 | 1 | 35.95 | 43 | 35.86 | 35.25 | -42 | 1,316 | -3.19% |
|
2019/12/26 | 20 | 35.93 | 0 | 0.00 | 35.65 | 20 | 1,297 | 1.54% |
|
2019/12/25 | 9 | 36.77 | 7 | 36.85 | 36.60 | 2 | 1,265 | 0.16% |
|
2019/12/24 | 28 | 36.44 | 10 | 36.90 | 36.90 | 18 | 1,247 | 1.44% |
|
2019/12/23 | 13 | 36.57 | 53.5 | 36.72 | 36.05 | -40.5 | 1,197 | -3.38% |
|
2019/12/20 | 18 | 34.78 | 0 | 0.00 | 34.60 | 18 | 1,052 | 1.71% |
|
2019/12/19 | 3 | 35.00 | 10 | 34.58 | 34.60 | -7 | 1,001 | -0.70% |
|
2019/12/18 | 1 | 33.35 | 0 | 0.00 | 33.30 | 1 | 1,075 | 0.09% |
|
2019/12/17 | 11 | 34.37 | 7 | 34.18 | 33.30 | 4 | 1,122 | 0.36% |
|
2019/12/16 | 25 | 33.51 | 7 | 33.40 | 33.40 | 18 | 1,046 | 1.72% |
|
2019/12/12 | 5 | 32.45 | 26 | 32.38 | 32.25 | -21 | 1,031 | -2.04% |
|
2019/12/11 | 1 | 32.80 | 0 | 0.00 | 32.95 | 1 | 1,021 | 0.10% |
|
2019/12/05 | 1 | 32.05 | 0 | 0.00 | 32.05 | 1 | 1,116 | 0.09% |
|
2019/12/04 | 20 | 32.05 | 0 | 0.00 | 32.05 | 20 | 1,163 | 1.72% |
|
2019/11/28 | 3 | 32.30 | 0 | 0.00 | 32.15 | 3 | 1,207 | 0.25% |
|
2019/11/26 | 2 | 32.53 | 0 | 0.00 | 32.90 | 2 | 1,200 | 0.17% |
|
2019/11/25 | 0 | 0.00 | 0.3 | 32.60 | 32.60 | -0.3 | 1,203 | -0.02% |
|
2019/11/22 | 5 | 32.71 | 5 | 33.30 | 32.80 | 0 | 1,202 | 0.00% |
|
2019/11/21 | 2 | 34.00 | 1 | 33.45 | 33.45 | 1 | 1,190 | 0.08% |
|
2019/11/18 | 0 | 0.00 | 0.5 | 31.45 | 31.65 | -0.5 | 1,119 | -0.04% |
|
2019/11/15 | 5 | 31.65 | 0 | 0.00 | 31.40 | 5 | 1,123 | 0.45% |
|
2019/11/08 | 0 | 0.00 | 3 | 32.43 | 32.80 | -3 | 1,153 | -0.26% |
|
2019/11/06 | 1 | 32.65 | 1 | 32.60 | 32.40 | 0 | 1,162 | 0.00% |
|
2019/11/01 | 1 | 32.50 | 1 | 32.80 | 32.85 | 0 | 1,206 | 0.00% |
|
2019/10/31 | 8 | 32.54 | 0 | 0.00 | 32.45 | 8 | 1,209 | 0.66% |
|
2019/10/29 | 6 | 33.45 | 4 | 33.95 | 33.15 | 2 | 1,214 | 0.16% |
|
2019/10/28 | 1 | 33.85 | 0 | 0.00 | 33.70 | 1 | 1,233 | 0.08% |
|
2019/10/25 | 1 | 34.45 | 0 | 0.00 | 34.05 | 1 | 1,251 | 0.08% |
|
2019/10/24 | 1 | 34.85 | 0 | 0.00 | 34.75 | 1 | 1,317 | 0.08% |
|
2019/10/23 | 1 | 35.00 | 4 | 34.93 | 34.90 | -3 | 1,391 | -0.22% |
|
2019/10/22 | 1 | 34.40 | 3 | 34.58 | 34.40 | -2 | 1,381 | -0.14% |
|
2019/10/21 | 2 | 34.45 | 4 | 34.60 | 34.70 | -2 | 1,384 | -0.14% |
|
2019/10/18 | 14 | 34.49 | 1 | 34.35 | 34.35 | 13 | 1,391 | 0.93% |
|
2019/10/17 | 1 | 34.35 | 3 | 34.02 | 34.35 | -2 | 1,381 | -0.14% |
|
2019/10/16 | 2 | 33.73 | 1 | 33.95 | 33.65 | 1 | 1,388 | 0.07% |
|
2019/10/15 | 3 | 33.90 | 2 | 33.83 | 33.60 | 1 | 1,390 | 0.07% |
|
2019/10/14 | 1 | 33.70 | 1 | 33.90 | 33.50 | 0 | 1,395 | 0.00% |
|
2019/10/09 | 1 | 33.55 | 2 | 33.78 | 33.40 | -1 | 1,402 | -0.07% |
|
2019/10/08 | 6 | 33.91 | 5 | 33.80 | 33.75 | 1 | 1,409 | 0.07% |
|
2019/10/07 | 1 | 34.50 | 2 | 34.55 | 34.15 | -1 | 1,409 | -0.07% |
|
2019/10/04 | 13 | 35.01 | 14 | 34.66 | 34.40 | -1 | 1,406 | -0.07% |
|
2019/10/03 | 2 | 34.15 | 1 | 34.30 | 34.05 | 1 | 1,396 | 0.07% |
|
2019/10/02 | 1 | 34.35 | 2 | 34.50 | 34.50 | -1 | 1,414 | -0.07% |
|
2019/10/01 | 2 | 34.65 | 1 | 35.05 | 34.60 | 1 | 1,418 | 0.07% |
|
2019/09/27 | 6 | 35.36 | 4 | 34.88 | 34.70 | 2 | 1,422 | 0.14% |
|
2019/09/26 | 2 | 35.15 | 2 | 35.18 | 35.55 | 0 | 1,427 | 0.00% |
|
2019/09/25 | 3 | 35.02 | 0 | 0.00 | 34.85 | 3 | 1,446 | 0.21% |
|
2019/09/24 | 7 | 36.01 | 7 | 36.44 | 35.55 | 0 | 1,452 | 0.00% |
|
2019/09/23 | 51 | 36.75 | 4 | 36.45 | 36.30 | 47 | 1,430 | 3.28% |
|
2019/09/20 | 3 | 34.62 | 3 | 34.83 | 35.30 | 0 | 1,372 | 0.00% |
|
2019/09/19 | 4 | 34.00 | 4 | 33.98 | 33.80 | 0 | 1,325 | 0.00% |
|
2019/09/18 | 2 | 34.35 | 3 | 34.05 | 33.80 | -1 | 1,350 | -0.07% |
|
2019/09/16 | 1 | 33.50 | 0 | 0.00 | 33.50 | 1 | 1,489 | 0.07% |
|
2019/09/12 | 1 | 34.20 | 0 | 0.00 | 34.10 | 1 | 1,524 | 0.07% |
|
2019/09/10 | 0 | 0.00 | 1 | 33.99 | 33.60 | -1 | 1,714 | -0.06% |
|
2019/09/09 | 1 | 34.85 | 0 | 0.00 | 34.60 | 1 | 1,740 | 0.06% |
|
2019/09/06 | 1 | 34.30 | 1 | 33.70 | 33.95 | 0 | 1,717 | 0.00% |
|
2019/09/04 | 0 | 0.00 | 17 | 32.60 | 32.30 | -17 | 1,769 | -0.96% |
|
2019/08/30 | 1 | 31.80 | 0 | 0.00 | 31.70 | 1 | 1,773 | 0.06% |
|
2019/08/29 | 0 | 0.00 | 10 | 32.00 | 31.70 | -10 | 1,791 | -0.56% |
|
2019/08/28 | 28 | 32.20 | 1 | 31.90 | 31.90 | 27 | 1,795 | 1.50% |
|
2019/08/23 | 0 | 0.00 | 12 | 32.35 | 32.50 | -12 | 1,817 | -0.66% |
|
2019/08/22 | 6 | 32.10 | 5 | 32.45 | 32.10 | 1 | 1,824 | 0.05% |
|
2019/08/21 | 5 | 32.10 | 0 | 0.00 | 32.05 | 5 | 1,836 | 0.27% |
|
2019/08/19 | 6 | 32.70 | 0 | 0.00 | 32.30 | 6 | 1,870 | 0.32% |
|
2019/08/16 | 6 | 31.72 | 5 | 31.97 | 32.45 | 1 | 1,882 | 0.05% |
|
2019/08/13 | 0 | 0.00 | 5 | 31.70 | 31.55 | -5 | 1,969 | -0.25% |
|
2019/08/08 | 1 | 31.90 | 2 | 31.55 | 31.60 | -1 | 2,048 | -0.05% |
|
2019/08/07 | 6 | 32.22 | 6 | 32.48 | 31.15 | 0 | 2,113 | 0.00% |
|
2019/08/06 | 0 | 0.00 | 2 | 32.40 | 33.05 | -2 | 2,116 | -0.09% |
|
2019/08/05 | 4 | 34.35 | 3 | 34.62 | 33.90 | 1 | 2,122 | 0.05% |
|
2019/08/02 | 2 | 34.43 | 1 | 34.60 | 34.40 | 1 | 2,159 | 0.05% |
|
2019/07/31 | 2 | 35.25 | 1 | 35.40 | 35.10 | 1 | 2,251 | 0.04% |
|
2019/07/30 | 2 | 35.33 | 2 | 35.60 | 35.20 | 0 | 2,272 | 0.00% |
|
2019/07/29 | 1 | 36.55 | 1 | 37.05 | 36.55 | 0 | 2,261 | 0.00% |
|
2019/07/26 | 0 | 0.00 | 14 | 37.24 | 37.00 | -14 | 2,259 | -0.62% |
|
2019/07/25 | 11 | 36.82 | 2 | 35.70 | 36.80 | 9 | 2,221 | 0.41% |
|
2019/07/24 | 1 | 35.15 | 1 | 35.60 | 35.15 | 0 | 2,156 | 0.00% |
|
2019/07/23 | 1 | 35.20 | 0 | 0.00 | 35.15 | 1 | 2,171 | 0.05% |
|
2019/07/22 | 1 | 35.70 | 1 | 35.30 | 35.30 | 0 | 2,225 | 0.00% |
|
2019/07/19 | 1 | 35.30 | 5 | 35.51 | 35.00 | -4 | 2,226 | -0.18% |
|
2019/07/18 | 1 | 35.35 | 2 | 35.98 | 35.35 | -1 | 2,243 | -0.04% |
|
2019/07/17 | 1 | 35.25 | 0 | 0.00 | 35.35 | 1 | 2,239 | 0.04% |
|
2019/07/16 | 1 | 35.70 | 0 | 0.00 | 35.25 | 1 | 2,253 | 0.04% |
|
2019/07/15 | 0 | 0.00 | 1 | 34.80 | 35.70 | -1 | 2,269 | -0.04% |
|
2019/07/12 | 1 | 34.85 | 0 | 0.00 | 34.85 | 1 | 2,302 | 0.04% |
|
2019/07/11 | 1 | 35.50 | 0 | 0.00 | 35.10 | 1 | 2,374 | 0.04% |
|
2019/07/10 | 1 | 35.55 | 0 | 0.00 | 35.45 | 1 | 2,429 | 0.04% |
|
2019/07/09 | 0 | 0.00 | 1 | 35.45 | 35.35 | -1 | 2,457 | -0.04% |
|
2019/07/08 | 3 | 35.43 | 2 | 35.60 | 35.30 | 1 | 2,476 | 0.04% |
|
2019/07/05 | 1 | 36.35 | 1 | 36.60 | 36.20 | 0 | 2,481 | 0.00% |
|
2019/07/04 | 1 | 36.40 | 1 | 36.60 | 36.45 | 0 | 2,536 | 0.00% |
|
2019/07/03 | 3 | 36.78 | 2 | 36.60 | 36.30 | 1 | 2,546 | 0.04% |
|
2019/07/02 | 2 | 36.70 | 4 | 36.68 | 37.25 | -2 | 2,579 | -0.08% |
|
2019/07/01 | 2 | 36.00 | 3 | 36.30 | 36.00 | -1 | 2,576 | -0.04% |
|
2019/06/28 | 1 | 35.40 | 0 | 0.00 | 35.50 | 1 | 2,591 | 0.04% |
|
2019/06/27 | 7 | 36.12 | 2 | 35.88 | 35.75 | 5 | 2,614 | 0.19% |
|
2019/06/26 | 2 | 34.45 | 0 | 0.00 | 34.25 | 2 | 2,602 | 0.08% |
|
2019/06/21 | 1 | 39.50 | 4 | 38.78 | 35.85 | -3 | 2,762 | -0.11% |
|
2019/06/20 | 3 | 38.28 | 2 | 38.50 | 38.35 | 1 | 2,697 | 0.04% |
|
2019/06/19 | 7 | 38.24 | 11 | 38.23 | 38.60 | -4 | 2,773 | -0.14% |
|
2019/06/18 | 0 | 0.00 | 2 | 35.35 | 35.35 | -2 | 2,643 | -0.08% |
|
2019/06/14 | 3 | 33.95 | 0 | 0.00 | 34.90 | 3 | 2,905 | 0.10% |
|
2019/06/12 | 2 | 34.15 | 0 | 0.00 | 34.00 | 2 | 3,264 | 0.06% |
|
2019/06/11 | 2 | 33.00 | 1 | 33.00 | 32.60 | 1 | 3,391 | 0.03% |
|
2019/06/05 | 3 | 32.70 | 3 | 32.52 | 32.05 | 0 | 3,449 | 0.00% |
|
2019/06/03 | 0 | 0.00 | 3 | 32.20 | 32.05 | -3 | 3,513 | -0.09% |
|
2019/05/28 | 1 | 31.50 | 1 | 33.00 | 33.00 | 0 | 3,571 | 0.00% |
|
2019/05/27 | 2 | 32.69 | 2 | 31.70 | 31.40 | 0 | 3,567 | 0.00% |
|
2019/05/24 | 0 | 0.00 | 2 | 32.15 | 32.15 | -2 | 3,590 | -0.06% |
|
2019/05/23 | 2 | 33.60 | 1 | 32.85 | 32.50 | 1 | 3,594 | 0.03% |
|
2019/05/21 | 0 | 0.00 | 5 | 34.00 | 34.20 | -5 | 3,672 | -0.14% |
|
2019/05/20 | 5 | 34.54 | 8 | 33.00 | 33.10 | -3 | 3,733 | -0.08% |
|
2019/05/17 | 8 | 32.41 | 0 | 0.00 | 32.35 | 8 | 3,741 | 0.21% |
|
2019/05/16 | 10 | 34.59 | 6 | 34.33 | 33.05 | 4 | 3,755 | 0.11% |
|
2019/05/15 | 4 | 34.28 | 0 | 0.00 | 34.65 | 4 | 3,702 | 0.11% |
|
2019/05/14 | 2 | 30.65 | 1 | 31.65 | 31.50 | 1 | 3,656 | 0.03% |
|
2019/05/09 | 0 | 0.00 | 1 | 34.15 | 33.10 | -1 | 3,640 | -0.03% |
|
2019/05/08 | 16 | 35.35 | 32 | 35.58 | 34.95 | -16 | 3,625 | -0.44% |
|
2019/05/07 | 0 | 0.00 | 6 | 37.90 | 37.35 | -6 | 3,632 | -0.17% |
|
2019/05/06 | 1 | 38.70 | 0 | 0.00 | 38.10 | 1 | 3,626 | 0.03% |
|
2019/05/03 | 3 | 39.38 | 2.8 | 39.34 | 39.15 | 0.2 | 3,631 | 0.01% |
|
2019/05/02 | 3 | 39.32 | 5 | 39.28 | 39.55 | -2 | 3,618 | -0.06% |
|
2019/04/30 | 4 | 38.38 | 2 | 38.40 | 38.60 | 2 | 3,607 | 0.06% |
|
2019/04/29 | 3 | 38.67 | 2 | 39.10 | 38.00 | 1 | 3,623 | 0.03% |
|
2019/04/26 | 12 | 39.12 | 3 | 39.67 | 39.00 | 9 | 3,619 | 0.25% |
|
2019/04/25 | 0 | 0.00 | 1 | 38.90 | 39.00 | -1 | 3,591 | -0.03% |
|
2019/04/24 | 3 | 39.05 | 2 | 39.50 | 38.60 | 1 | 3,593 | 0.03% |
|
2019/04/23 | 1 | 38.80 | 1 | 39.00 | 39.20 | 0 | 3,578 | 0.00% |
|
2019/04/22 | 1 | 39.20 | 0 | 0.00 | 39.20 | 1 | 3,576 | 0.03% |
|
2019/04/19 | 1 | 38.60 | 3 | 38.85 | 38.95 | -2 | 3,575 | -0.06% |
|
2019/04/18 | 4 | 38.90 | 0 | 0.00 | 38.10 | 4 | 3,560 | 0.11% |
|
2019/04/17 | 1 | 40.90 | 5 | 41.62 | 40.00 | -4 | 3,536 | -0.11% |
|
2019/04/16 | 5 | 40.58 | 0.3 | 41.05 | 41.00 | 4.7 | 3,458 | 0.14% |
|
2019/04/15 | 0 | 0.00 | 5 | 39.32 | 39.10 | -5 | 3,406 | -0.15% |
|
2019/04/12 | 6 | 39.13 | 8 | 39.25 | 38.70 | -2 | 3,397 | -0.06% |
|
2019/04/11 | 2 | 39.05 | 3 | 39.33 | 39.00 | -1 | 3,385 | -0.03% |
|
2019/04/10 | 6 | 39.73 | 6 | 39.61 | 39.10 | 0 | 3,375 | 0.00% |
|
2019/04/09 | 7 | 39.38 | 2 | 39.80 | 39.05 | 5 | 3,329 | 0.15% |
|
2019/04/08 | 4 | 40.09 | 0 | 0.00 | 39.55 | 4 | 3,337 | 0.12% |
|
2019/04/02 | 1 | 39.25 | 0 | 38.95 | 39.00 | 1 | 3,375 | 0.03% |
|
2019/04/01 | 10 | 39.53 | 0 | 0.00 | 39.20 | 10 | 3,355 | 0.30% |
|
2019/03/28 | 0 | 0.00 | 1 | 39.15 | 39.00 | -1 | 3,292 | -0.03% |
|
2019/03/27 | 5 | 40.16 | 12 | 40.20 | 40.00 | -7 | 3,279 | -0.21% |
|
2019/03/26 | 11 | 38.64 | 12 | 38.72 | 39.50 | -1 | 3,166 | -0.03% |
|
2019/03/25 | 1 | 36.70 | 3 | 36.43 | 36.55 | -2 | 3,088 | -0.06% |
|
2019/03/22 | 13 | 39.05 | 11 | 39.00 | 37.70 | 2 | 3,061 | 0.07% |
|
2019/03/21 | 6 | 38.13 | 0 | 0.00 | 38.10 | 6 | 2,988 | 0.20% |
|
2019/03/20 | 8 | 38.24 | 5 | 38.35 | 38.10 | 3 | 3,078 | 0.10% |
|
2019/03/19 | 21 | 39.59 | 16 | 39.24 | 37.35 | 5 | 3,027 | 0.17% |
|
2019/03/18 | 2 | 37.23 | 4 | 38.11 | 38.50 | -2 | 2,779 | -0.07% |
|
2019/03/15 | 4 | 34.94 | 6 | 34.84 | 35.00 | -2 | 2,672 | -0.07% |
|
2019/03/14 | 12 | 33.15 | 16.2 | 33.24 | 33.85 | -4.2 | 2,396 | -0.18% |
|
2019/03/13 | 1 | 30.05 | 9 | 29.43 | 30.80 | -8 | 2,243 | -0.36% |
|
2019/03/12 | 3 | 28.87 | 3 | 29.23 | 28.85 | 0 | 2,211 | 0.00% |
|
2019/03/11 | 4 | 29.04 | 1 | 29.05 | 28.85 | 3 | 2,223 | 0.13% |
|
2019/03/08 | 3 | 29.03 | 1 | 29.30 | 28.80 | 2 | 2,259 | 0.09% |
|
2019/03/07 | 3 | 28.72 | 0 | 0.00 | 28.80 | 3 | 2,269 | 0.13% |
|
2019/03/06 | 1 | 29.15 | 2 | 29.30 | 29.25 | -1 | 2,313 | -0.04% |
|
2019/03/05 | 0 | 0.00 | 70 | 28.02 | 28.20 | -70 | 2,290 | -3.06% |
|
2019/03/04 | 2 | 28.08 | 7 | 28.42 | 28.20 | -5 | 2,321 | -0.22% |
|
2019/02/27 | 0 | 0.00 | 2 | 28.10 | 28.35 | -2 | 2,407 | -0.08% |
|
2019/02/26 | 2 | 28.53 | 0 | 0.00 | 28.35 | 2 | 2,544 | 0.08% |
|
2019/02/25 | 4 | 29.05 | 4 | 28.98 | 28.65 | 0 | 2,641 | 0.00% |
|
2019/02/22 | 4 | 28.88 | 2 | 29.03 | 28.90 | 2 | 2,634 | 0.08% |
|
2019/02/21 | 14 | 28.07 | 5 | 28.86 | 29.00 | 9 | 2,629 | 0.34% |
|
2019/02/20 | 5 | 28.67 | 2 | 28.55 | 28.35 | 3 | 2,579 | 0.12% |
|
2019/02/19 | 62 | 28.97 | 1 | 28.95 | 29.10 | 61 | 2,560 | 2.38% |
|
2019/02/18 | 0 | 0.00 | 2 | 27.15 | 27.95 | -2 | 2,494 | -0.08% |
|
2019/02/15 | 3 | 26.28 | 5 | 26.96 | 26.50 | -2 | 2,468 | -0.08% |
|
2019/02/14 | 3 | 26.30 | 4 | 26.61 | 26.40 | -1 | 2,542 | -0.04% |
|
2019/02/13 | 2 | 26.48 | 12 | 26.53 | 26.25 | -10 | 2,614 | -0.38% |
|
2019/02/12 | 9 | 27.03 | 2 | 26.98 | 26.80 | 7 | 2,610 | 0.27% |
|
2019/02/11 | 1 | 26.80 | 6 | 26.54 | 26.80 | -5 | 2,658 | -0.19% |
|
2019/01/30 | 5 | 25.99 | 1 | 26.25 | 25.65 | 4 | 2,670 | 0.15% |
|
2019/01/29 | 7 | 26.11 | 4 | 26.18 | 26.10 | 3 | 2,669 | 0.11% |
|
2019/01/28 | 10 | 25.95 | 5 | 25.94 | 25.85 | 5 | 2,649 | 0.19% |
|
2019/01/25 | 11 | 25.16 | 5 | 25.05 | 25.05 | 6 | 2,623 | 0.23% |
|
2019/01/24 | 1 | 25.05 | 1 | 24.95 | 25.05 | 0 | 2,647 | 0.00% |
|
2019/01/23 | 1 | 24.55 | 2 | 24.83 | 24.85 | -1 | 2,662 | -0.04% |
|
2019/01/22 | 8 | 24.85 | 6 | 24.83 | 24.65 | 2 | 2,673 | 0.07% |
|
2019/01/21 | 2 | 24.40 | 5 | 24.46 | 24.60 | -3 | 2,673 | -0.11% |
|
2019/01/18 | 3 | 23.93 | 2 | 24.00 | 23.80 | 1 | 2,685 | 0.04% |
|
2019/01/17 | 2 | 24.00 | 1 | 24.85 | 23.80 | 1 | 2,719 | 0.04% |
|
2019/01/16 | 1 | 24.75 | 1 | 25.05 | 24.70 | 0 | 2,716 | 0.00% |
|
2019/01/15 | 1 | 24.70 | 2 | 25.00 | 24.70 | -1 | 2,714 | -0.04% |
|
2019/01/14 | 3 | 24.78 | 4 | 24.91 | 24.70 | -1 | 2,730 | -0.04% |
|
2019/01/11 | 2 | 25.58 | 11 | 25.15 | 24.65 | -9 | 2,752 | -0.33% |
|
2019/01/10 | 0 | 0.00 | 5 | 24.60 | 24.85 | -5 | 2,760 | -0.18% |
|
2019/01/09 | 2 | 25.25 | 2 | 25.20 | 25.00 | 0 | 2,777 | 0.00% |
|
2019/01/07 | 1 | 24.75 | 2 | 25.03 | 24.60 | -1 | 2,799 | -0.04% |
|
2019/01/04 | 12 | 24.35 | 1 | 24.30 | 24.00 | 11 | 2,836 | 0.39% |
|
2019/01/03 | 7 | 25.45 | 11 | 25.50 | 25.20 | -4 | 2,846 | -0.14% |
|
2019/01/02 | 1 | 26.10 | 2 | 26.25 | 25.95 | -1 | 2,864 | -0.03% |
|
2018/12/28 | 2 | 26.20 | 0 | 0.00 | 26.30 | 2 | 2,880 | 0.07% |
|
2018/12/27 | 10 | 27.13 | 4 | 27.18 | 26.80 | 6 | 2,930 | 0.20% |
|
2018/12/26 | 8 | 27.76 | 5 | 27.47 | 26.90 | 3 | 2,945 | 0.10% |
|
2018/12/25 | 1 | 28.15 | 10 | 27.83 | 27.70 | -9 | 2,948 | -0.31% |
|
2018/12/24 | 3 | 26.50 | 0 | 0.00 | 26.90 | 3 | 2,886 | 0.10% |
|
2018/12/22 | 4 | 27.20 | 1 | 27.00 | 27.00 | 3 | 2,880 | 0.10% |
|
2018/12/21 | 5 | 27.30 | 0 | 0.00 | 27.30 | 5 | 2,898 | 0.17% |
|
2018/12/19 | 0 | 0.00 | 10 | 27.75 | 28.00 | -10 | 2,954 | -0.34% |
|
2018/12/14 | 1 | 28.10 | 0 | 0.00 | 28.75 | 1 | 3,038 | 0.03% |
|
2018/12/13 | 3 | 29.05 | 0 | 0.00 | 28.85 | 3 | 3,134 | 0.10% |
|
2018/12/12 | 8 | 27.32 | 0 | 0.00 | 27.75 | 8 | 3,085 | 0.26% |
|
2018/12/07 | 0 | 0.00 | 1 | 26.85 | 27.30 | -1 | 3,097 | -0.03% |
|
2018/12/06 | 2 | 28.10 | 2 | 28.13 | 26.10 | 0 | 3,086 | 0.00% |
|
2018/12/05 | 1 | 28.30 | 0 | 0.00 | 28.30 | 1 | 3,066 | 0.03% |
|
2018/12/04 | 0 | 0.00 | 2 | 29.00 | 28.95 | -2 | 3,076 | -0.07% |
|
2018/11/30 | 1 | 28.85 | 2 | 28.38 | 28.60 | -1 | 3,070 | -0.03% |
|
2018/11/28 | 1 | 27.40 | 0 | 0.00 | 27.40 | 1 | 3,029 | 0.03% |
|
2018/11/26 | 0 | 0.00 | 1 | 26.80 | 26.80 | -1 | 3,227 | -0.03% |
|
2018/11/23 | 2 | 26.00 | 3 | 27.05 | 25.85 | -1 | 3,178 | -0.03% |
|
2018/11/22 | 3 | 25.70 | 0 | 0.00 | 26.70 | 3 | 3,106 | 0.10% |
|
2018/11/20 | 0 | 0.00 | 6 | 23.90 | 23.55 | -6 | 3,002 | -0.20% |
|
2018/11/19 | 1 | 23.95 | 12 | 24.12 | 23.65 | -11 | 3,007 | -0.37% |
|
2018/11/15 | 3 | 24.05 | 0 | 0.00 | 23.70 | 3 | 3,118 | 0.10% |
|
2018/11/14 | 12 | 24.87 | 0 | 0.00 | 24.00 | 12 | 3,110 | 0.39% |
|
2018/11/13 | 3 | 24.92 | 3 | 25.05 | 24.90 | 0 | 3,087 | 0.00% |
|
2018/11/12 | 2 | 23.30 | 2 | 24.28 | 24.65 | 0 | 3,018 | 0.00% |
|
2018/11/09 | 7 | 22.19 | 10 | 22.35 | 22.75 | -3 | 2,973 | -0.10% |
|
2018/11/08 | 5 | 23.00 | 16 | 23.04 | 22.35 | -11 | 2,995 | -0.37% |
|
2018/11/06 | 5 | 21.45 | 0 | 0.00 | 20.50 | 5 | 3,039 | 0.16% |
|
2018/11/05 | 15 | 20.78 | 5 | 20.95 | 21.15 | 10 | 3,087 | 0.32% |
|
2018/11/02 | 5 | 21.35 | 22 | 21.60 | 21.30 | -17 | 3,138 | -0.54% |
|
2018/11/01 | 2 | 21.10 | 11 | 21.20 | 21.35 | -9 | 3,132 | -0.29% |
|
2018/10/31 | 17 | 19.98 | 13 | 19.60 | 20.20 | 4 | 3,126 | 0.13% |
|
2018/10/30 | 14 | 19.20 | 0 | 0.00 | 19.05 | 14 | 3,144 | 0.45% |
|
2018/10/26 | 1 | 18.95 | 50 | 20.00 | 18.85 | -49 | 3,200 | -1.53% |
|
2018/10/25 | 55 | 19.76 | 0 | 0.00 | 19.65 | 55 | 3,196 | 1.72% |
|
2018/10/24 | 3 | 21.73 | 1 | 21.35 | 21.15 | 2 | 3,190 | 0.06% |
|
2018/10/23 | 0 | 0.00 | 1 | 22.15 | 21.95 | -1 | 3,184 | -0.03% |
|
2018/10/22 | 1 | 22.90 | 0 | 0.00 | 23.05 | 1 | 3,188 | 0.03% |
|
2018/10/17 | 0 | 0.00 | 8 | 25.23 | 24.00 | -8 | 3,240 | -0.25% |
|
2018/10/15 | 1 | 25.00 | 0 | 0.00 | 24.90 | 1 | 3,356 | 0.03% |
|
2018/10/12 | 4 | 24.58 | 3 | 24.35 | 24.60 | 1 | 3,387 | 0.03% |
|
2018/10/11 | 2 | 24.53 | 1 | 25.00 | 24.50 | 1 | 3,401 | 0.03% |
|
2018/10/09 | 5 | 27.77 | 0 | 0.00 | 27.20 | 5 | 3,417 | 0.15% |
|
2018/10/08 | 2 | 29.60 | 0 | 0.00 | 28.90 | 2 | 3,448 | 0.06% |
|
2018/10/05 | 1 | 28.35 | 0 | 0.00 | 28.75 | 1 | 3,464 | 0.03% |
|
2018/10/04 | 3 | 31.18 | 0 | 0.00 | 30.85 | 3 | 3,488 | 0.09% |
|
2018/10/03 | 2 | 33.30 | 0 | 0.00 | 32.40 | 2 | 3,632 | 0.06% |
|
2018/10/02 | 1 | 35.30 | 0 | 0.00 | 35.00 | 1 | 3,755 | 0.03% |
|
2018/09/28 | 1 | 35.85 | 0 | 0.00 | 35.75 | 1 | 3,978 | 0.03% |
|
2018/09/27 | 0 | 0.00 | 3 | 37.00 | 36.10 | -3 | 4,132 | -0.07% |
|
2018/09/26 | 4 | 37.45 | 2 | 37.68 | 37.00 | 2 | 4,340 | 0.05% |
|
2018/09/25 | 1 | 37.00 | 0 | 0.00 | 36.90 | 1 | 4,569 | 0.02% |
|
2018/09/21 | 10 | 36.60 | 0 | 0.00 | 36.90 | 10 | 4,984 | 0.20% |
|
2018/09/20 | 0 | 0.00 | 2 | 37.58 | 36.95 | -2 | 5,195 | -0.04% |
|
2018/09/19 | 2 | 40.30 | 5 | 38.70 | 38.05 | -3 | 5,237 | -0.06% |
|
2018/09/18 | 0 | 0.00 | 1 | 37.85 | 37.35 | -1 | 5,270 | -0.02% |
|
2018/09/17 | 6 | 36.98 | 0 | 0.00 | 36.20 | 6 | 5,414 | 0.11% |
|
2018/09/14 | 0 | 0.00 | 1 | 36.20 | 36.60 | -1 | 5,661 | -0.02% |
|
2018/09/13 | 0 | 0.00 | 2 | 35.50 | 35.30 | -2 | 5,935 | -0.03% |
|
2018/09/12 | 1 | 35.20 | 1 | 35.60 | 35.20 | 0 | 6,269 | 0.00% |
|
2018/09/11 | 1 | 36.15 | 0 | 0.00 | 36.05 | 1 | 6,611 | 0.02% |
|
2018/09/10 | 0 | 0.00 | 20 | 35.55 | 35.00 | -20 | 6,919 | -0.29% |
|
2018/09/07 | 4 | 38.35 | 4 | 37.64 | 37.05 | 0 | 7,192 | 0.00% |
|
2018/09/06 | 1 | 38.95 | 1 | 38.35 | 38.35 | 0 | 7,280 | 0.00% |
|
2018/09/05 | 2 | 38.85 | 4 | 38.66 | 38.15 | -2 | 7,641 | -0.03% |
|
2018/09/04 | 3 | 38.07 | 9 | 38.10 | 38.40 | -6 | 7,816 | -0.08% |
|
2018/09/03 | 7 | 39.09 | 3 | 38.18 | 37.40 | 4 | 7,856 | 0.05% |
|
2018/08/31 | 13 | 38.81 | 6 | 39.39 | 39.90 | 7 | 7,891 | 0.09% |
|
2018/08/30 | 2 | 37.15 | 2 | 36.75 | 36.90 | 0 | 7,861 | 0.00% |
|
2018/08/29 | 0 | 0.00 | 1 | 35.25 | 36.50 | -1 | 7,909 | -0.01% |
|
2018/08/28 | 0 | 0.00 | 0.5 | 35.00 | 35.00 | -0.5 | 8,048 | -0.01% |
|
2018/08/27 | 0 | 0.00 | 1 | 35.60 | 35.60 | -1 | 8,131 | -0.01% |
|
2018/08/24 | 1 | 35.30 | 0 | 0.00 | 34.50 | 1 | 8,175 | 0.01% |
|
2018/08/23 | 1 | 36.15 | 0 | 0.00 | 35.30 | 1 | 8,274 | 0.01% |
|
2018/08/22 | 2 | 35.75 | 2 | 36.38 | 36.35 | 0 | 8,297 | 0.00% |
|
2018/08/21 | 0 | 0.00 | 0.1 | 34.45 | 34.15 | -0.1 | 8,296 | 0.00% |
|
2018/08/17 | 1 | 36.75 | 31 | 36.75 | 35.30 | -30 | 8,324 | -0.36% |
|
2018/08/16 | 0 | 0.00 | 1 | 36.00 | 35.90 | -1 | 8,317 | -0.01% |
|
2018/08/15 | 30 | 35.55 | 6 | 36.20 | 35.45 | 24 | 8,315 | 0.29% |
|
2018/08/14 | 4 | 34.86 | 0 | 35.35 | 35.50 | 4 | 8,324 | 0.05% |
|
2018/08/13 | 6 | 35.30 | 6 | 36.10 | 35.15 | 0 | 8,494 | 0.00% |
|
2018/08/10 | 1 | 40.00 | 0 | 0.00 | 38.70 | 1 | 8,575 | 0.01% |
|
2018/08/09 | 4 | 38.88 | 2 | 39.00 | 38.65 | 2 | 8,835 | 0.02% |
|
2018/08/08 | 2 | 40.15 | 0 | 0.00 | 40.10 | 2 | 9,082 | 0.02% |
|
2018/08/07 | 0 | 0.00 | 2 | 41.40 | 41.20 | -2 | 9,098 | -0.02% |
|
2018/08/06 | 7 | 40.81 | 0 | 0.00 | 40.90 | 7 | 9,252 | 0.08% |
|
2018/08/03 | 9 | 43.69 | 10 | 42.68 | 43.40 | -1 | 9,304 | -0.01% |
|
2018/08/01 | 21 | 46.00 | 8 | 45.80 | 44.85 | 13 | 9,461 | 0.14% |
|
2018/07/31 | 0 | 0.00 | 6 | 45.60 | 45.60 | -6 | 9,520 | -0.06% |
|
2018/07/30 | 8 | 45.75 | 0 | 0.00 | 45.15 | 8 | 9,620 | 0.08% |
|
2018/07/27 | 0 | 0.00 | 7 | 46.55 | 46.50 | -7 | 9,793 | -0.07% |
|
2018/07/26 | 0 | 0.00 | 0.2 | 46.40 | 46.55 | -0.2 | 10,005 | 0.00% |
|
2018/07/25 | 2 | 48.33 | 2.2 | 47.43 | 47.00 | -0.2 | 10,381 | 0.00% |
|
2018/07/24 | 1 | 47.90 | 18 | 47.74 | 47.60 | -17 | 10,379 | -0.16% |
|
2018/07/23 | 5 | 47.16 | 2 | 47.55 | 47.15 | 3 | 10,464 | 0.03% |
|
2018/07/20 | 6 | 46.03 | 12 | 45.93 | 45.20 | -6 | 10,498 | -0.06% |
|
2018/07/19 | 3 | 45.20 | 3 | 45.62 | 45.00 | 0 | 10,644 | 0.00% |
|
2018/07/18 | 1 | 46.20 | 14 | 47.45 | 46.20 | -13 | 10,796 | -0.12% |
|
2018/07/17 | 4 | 47.84 | 8 | 47.79 | 47.25 | -4 | 10,883 | -0.04% |
|
2018/07/16 | 1 | 48.80 | 8 | 48.78 | 48.00 | -7 | 11,280 | -0.06% |
|
2018/07/13 | 4 | 48.15 | 1 | 48.50 | 48.20 | 3 | 11,245 | 0.03% |
|
2018/07/12 | 3 | 48.40 | 8 | 48.14 | 47.95 | -5 | 11,567 | -0.04% |
|
2018/07/11 | 5 | 48.54 | 11 | 48.50 | 48.10 | -6 | 11,705 | -0.05% |
|
2018/07/10 | 25 | 45.26 | 10 | 45.11 | 45.60 | 15 | 11,634 | 0.13% |
|
2018/07/09 | 0 | 0.00 | 2 | 47.78 | 47.50 | -2 | 11,760 | -0.02% |
|
2018/07/06 | 9 | 48.06 | 6 | 47.61 | 48.55 | 3 | 11,839 | 0.03% |
|
2018/07/05 | 4 | 48.54 | 4 | 50.03 | 47.75 | 0 | 11,778 | 0.00% |
|
2018/07/04 | 10 | 50.96 | 10 | 49.69 | 49.00 | 0 | 11,826 | 0.00% |
|
2018/07/03 | 22 | 51.38 | 25 | 51.49 | 50.00 | -3 | 11,863 | -0.03% |
|
2018/07/02 | 12 | 53.20 | 10 | 53.63 | 51.40 | 2 | 11,591 | 0.02% |
|
2018/06/29 | 2 | 48.50 | 9.7 | 49.53 | 50.40 | -7.7 | 11,188 | -0.07% |
|
2018/06/28 | 8 | 47.38 | 9 | 47.37 | 45.85 | -1 | 10,976 | -0.01% |
|
2018/06/27 | 2 | 47.85 | 2 | 48.15 | 47.70 | 0 | 10,885 | 0.00% |
|
2018/06/26 | 0 | 0.00 | 2 | 47.20 | 47.50 | -2 | 10,755 | -0.02% |
|
2018/06/25 | 4 | 46.79 | 0 | 0.00 | 44.50 | 4 | 10,586 | 0.04% |
|
2018/06/22 | 19 | 51.08 | 1 | 50.40 | 49.00 | 18 | 10,353 | 0.17% |
|
2018/06/21 | 1 | 50.10 | 23 | 49.43 | 50.10 | -22 | 10,077 | -0.22% |
|
2018/06/20 | 12 | 45.53 | 6 | 46.33 | 46.10 | 6 | 9,813 | 0.06% |
|
2018/06/19 | 9 | 45.07 | 26.4 | 46.56 | 47.15 | -17.4 | 9,495 | -0.18% |
|
2018/06/15 | 2 | 42.00 | 2 | 41.00 | 42.90 | 0 | 9,375 | 0.00% |
|
2018/06/14 | 6 | 39.98 | 3 | 41.15 | 40.15 | 3 | 9,233 | 0.03% |
|
2018/06/13 | 20 | 40.26 | 11.2 | 42.60 | 39.00 | 8.8 | 9,282 | 0.09% |
|
2018/06/12 | 2 | 39.40 | 15 | 39.32 | 39.35 | -13 | 9,006 | -0.14% |
|
2018/06/11 | 7 | 37.41 | 3 | 38.25 | 37.65 | 4 | 9,064 | 0.04% |
|
2018/06/08 | 18 | 35.94 | 3 | 35.78 | 35.95 | 15 | 9,002 | 0.17% |
|
2018/06/07 | 24 | 38.96 | 34 | 37.78 | 37.45 | -10 | 8,910 | -0.11% |
|
2018/06/06 | 9 | 38.71 | 0 | 0.00 | 38.55 | 9 | 8,907 | 0.10% |
|
2018/06/05 | 6 | 38.75 | 0 | 0.00 | 38.20 | 6 | 8,871 | 0.07% |
|
2018/06/04 | 0.2 | 42.10 | 11.5 | 40.62 | 42.30 | -11.3 | 8,700 | -0.13% |
|
2018/06/01 | 8 | 38.99 | 8 | 38.81 | 38.80 | 0 | 8,669 | 0.00% |
|
2018/05/31 | 15 | 39.09 | 4 | 39.58 | 39.45 | 11 | 8,675 | 0.13% |
|
2018/05/30 | 3 | 37.77 | 5 | 38.28 | 38.70 | -2 | 8,661 | -0.02% |
|
2018/05/29 | 4 | 36.88 | 5 | 36.21 | 37.50 | -1 | 8,673 | -0.01% |
|
2018/05/28 | 4 | 35.15 | 0 | 0.00 | 35.00 | 4 | 8,672 | 0.05% |
|
2018/05/25 | 2 | 35.05 | 1 | 35.00 | 34.80 | 1 | 8,726 | 0.01% |
|
2018/05/24 | 1 | 34.90 | 2 | 34.90 | 34.90 | -1 | 8,796 | -0.01% |
|
2018/05/23 | 5 | 35.50 | 5 | 36.22 | 35.50 | 0 | 8,985 | 0.00% |
|
2018/05/22 | 1 | 35.70 | 0 | 0.00 | 35.80 | 1 | 9,216 | 0.01% |
|
2018/05/21 | 11 | 38.81 | 24 | 37.45 | 37.00 | -13 | 9,236 | -0.14% |
|
2018/05/18 | 10 | 35.43 | 5 | 35.38 | 35.60 | 5 | 9,168 | 0.05% |
|
2018/05/17 | 8 | 36.44 | 19 | 36.17 | 36.60 | -11 | 9,229 | -0.12% |
|
2018/05/16 | 28 | 34.75 | 4 | 36.00 | 33.80 | 24 | 9,069 | 0.26% |
|
2018/05/15 | 0 | 0.00 | 4 | 36.50 | 36.50 | -4 | 8,844 | -0.05% |
|
2018/05/14 | 5 | 31.90 | 21 | 31.77 | 33.20 | -16 | 8,863 | -0.18% |
|
2018/05/11 | 4 | 30.89 | 8 | 30.63 | 30.20 | -4 | 8,709 | -0.05% |
|
2018/05/10 | 20 | 30.39 | 3 | 30.13 | 30.15 | 17 | 8,637 | 0.20% |
|
2018/05/09 | 3 | 31.23 | 7 | 31.91 | 31.00 | -4 | 8,554 | -0.05% |
|
2018/05/08 | 3 | 31.43 | 4 | 31.73 | 30.90 | -1 | 8,544 | -0.01% |
|
2018/05/07 | 12 | 31.27 | 11 | 30.83 | 31.00 | 1 | 8,596 | 0.01% |
|
2018/05/04 | 11 | 32.68 | 8 | 31.49 | 31.10 | 3 | 8,574 | 0.03% |
|
2018/05/03 | 35 | 32.46 | 28 | 32.41 | 31.90 | 7 | 8,483 | 0.08% |
|
2018/05/02 | 24 | 34.31 | 46 | 33.99 | 30.90 | -22 | 8,397 | -0.26% |
|
2018/04/27 | 28 | 30.22 | 1 | 29.80 | 30.90 | 27 | 8,131 | 0.33% |
|
2018/04/26 | 5 | 30.69 | 2 | 29.35 | 28.10 | 3 | 7,996 | 0.04% |
|
2018/04/25 | 2 | 29.20 | 9 | 29.68 | 29.90 | -7 | 7,863 | -0.09% |
|
2018/04/24 | 15 | 29.62 | 37 | 29.17 | 29.00 | -22 | 7,654 | -0.29% |
|
2018/04/23 | 4 | 33.08 | 2 | 34.15 | 32.20 | 2 | 7,447 | 0.03% |
|
2018/04/20 | 47 | 36.60 | 75 | 35.26 | 35.50 | -28 | 7,296 | -0.38% |
|
2018/04/18 | 15 | 28.71 | 8 | 28.69 | 31.40 | 7 | 6,821 | 0.10% |
|
2018/04/17 | 27 | 29.56 | 11 | 28.65 | 28.55 | 16 | 6,457 | 0.25% |
|
2018/04/16 | 0 | 0.00 | 8 | 31.96 | 31.70 | -8 | 6,250 | -0.13% |
|
2018/04/13 | 24 | 32.91 | 4 | 32.89 | 32.95 | 20 | 6,134 | 0.33% |
|
2018/04/12 | 25 | 34.27 | 26 | 33.94 | 33.30 | -1 | 5,835 | -0.02% |
|
2018/04/11 | 7 | 37.11 | 4.3 | 36.79 | 36.90 | 2.7 | 5,665 | 0.05% |
|
2018/04/10 | 14 | 38.48 | 4 | 39.15 | 36.00 | 10 | 5,565 | 0.18% |
|
2018/04/09 | 10 | 40.15 | 5 | 40.50 | 38.70 | 5 | 5,342 | 0.09% |
|
2018/04/03 | 0 | 0.00 | 4.2 | 43.47 | 43.00 | -4.2 | 5,068 | -0.08% |
|
2018/04/02 | 8 | 42.95 | 0.6 | 42.70 | 42.95 | 7.4 | 5,039 | 0.15% |
|
2018/03/31 | 0 | 0.00 | 1 | 41.45 | 41.45 | -1 | 5,014 | -0.02% |
|
2018/03/29 | 0 | 0.00 | 1.2 | 41.33 | 40.55 | -1.2 | 4,959 | -0.02% |
|
2018/03/28 | 0 | 0.00 | 1.4 | 38.59 | 40.15 | -1.4 | 4,960 | -0.03% |
|
2018/03/27 | 0 | 0.00 | 29.6 | 36.53 | 38.30 | -29.6 | 4,959 | -0.60% |
|
2018/03/26 | 0 | 0.00 | 5 | 35.12 | 35.10 | -5 | 4,915 | -0.10% |
|
2018/03/23 | 0 | 0.00 | 1 | 33.10 | 34.00 | -1 | 4,884 | -0.02% |
|
2018/03/22 | 1 | 38.10 | 0 | 0.00 | 36.35 | 1 | 4,811 | 0.02% |
|
2018/03/21 | 19 | 39.17 | 28 | 39.23 | 40.35 | -9 | 4,771 | -0.19% |
|
2018/03/20 | 15.2 | 35.95 | 12.3 | 36.58 | 36.70 | 2.8 | 4,550 | 0.06% |
|
2018/03/19 | 28 | 32.33 | 6 | 33.38 | 33.40 | 22 | 4,382 | 0.50% |
|
2018/03/16 | 4 | 30.03 | 41 | 31.03 | 30.40 | -37 | 4,204 | -0.88% |
|
2018/03/15 | 9 | 32.18 | 9 | 31.32 | 32.20 | 0 | 4,071 | 0.00% |
|
2018/03/14 | 0 | 0.00 | 5.5 | 29.30 | 29.30 | -5.5 | 3,787 | -0.15% |
|
2018/03/13 | 0 | 0.00 | 1 | 26.65 | 26.65 | -1 | 3,766 | -0.03% |
|
2018/03/12 | 4 | 23.55 | 11.6 | 24.25 | 24.25 | -7.6 | 3,704 | -0.21% |
|
2018/03/09 | 10 | 23.18 | 1.5 | 22.20 | 22.05 | 8.5 | 3,598 | 0.24% |
|
2018/03/08 | 4 | 23.30 | 2 | 22.75 | 22.70 | 2 | 3,541 | 0.06% |
|
2018/03/07 | 16 | 23.79 | 19 | 23.69 | 23.00 | -3 | 3,492 | -0.09% |
|
2018/03/06 | 8 | 24.34 | 2 | 23.85 | 24.50 | 6 | 3,428 | 0.17% |
|
2018/03/05 | 3 | 23.75 | 2 | 23.50 | 23.90 | 1 | 3,361 | 0.03% |
|
2018/03/02 | 18 | 23.75 | 19 | 23.54 | 23.75 | -1 | 3,256 | -0.03% |
|
2018/03/01 | 2 | 19.40 | 6.9 | 21.01 | 21.75 | -4.9 | 3,151 | -0.16% |
|
2018/02/27 | 5 | 20.40 | 27 | 20.78 | 19.80 | -22 | 3,066 | -0.72% |
|
2018/02/26 | 7.2 | 19.02 | 2 | 19.63 | 19.75 | 5.2 | 2,980 | 0.17% |
|
2018/02/23 | 22 | 20.13 | 4 | 20.00 | 18.65 | 18 | 2,888 | 0.62% |
|
2018/02/22 | 27 | 20.16 | 11 | 19.84 | 20.60 | 16 | 2,673 | 0.60% |
|
2018/02/12 | 12 | 16.98 | 1 | 17.00 | 17.60 | 11 | 2,351 | 0.47% |
|
2018/02/09 | 1 | 15.25 | 2 | 15.58 | 16.00 | -1 | 2,163 | -0.05% |
|
2018/02/08 | 3 | 14.15 | 22 | 13.83 | 14.55 | -19 | 1,950 | -0.97% |
|
2018/02/07 | 21 | 13.22 | 1 | 13.05 | 13.25 | 20 | 1,790 | 1.12% |
|
2018/02/06 | 1 | 11.70 | 0 | 0.00 | 12.05 | 1 | 1,702 | 0.06% |
|
2018/02/01 | 2 | 14.25 | 0 | 0.00 | 13.80 | 2 | 1,591 | 0.13% |
|
2018/01/31 | 0 | 0.00 | 20 | 13.15 | 14.10 | -20 | 1,535 | -1.30% |
|
2018/01/30 | 1 | 14.55 | 4 | 13.86 | 13.50 | -3 | 1,431 | -0.21% |
|
2018/01/29 | 13 | 14.32 | 3 | 14.50 | 14.60 | 10 | 1,284 | 0.78% |
|
2018/01/26 | 0 | 0.00 | 92 | 12.31 | 13.30 | -92 | 1,164 | -7.90% |
|
2018/01/25 | 1 | 12.65 | 35 | 12.85 | 12.10 | -34 | 1,055 | -3.22% |
|
2018/01/24 | 35 | 11.65 | 34 | 11.71 | 12.40 | 1 | 914 | 0.11% |
|
2018/01/23 | 2 | 11.30 | 11 | 10.97 | 11.30 | -9 | 754 | -1.19% |
|
2018/01/19 | 0 | 0.00 | 1 | 10.55 | 10.60 | -1 | 738 | -0.14% |
|
2018/01/18 | 7 | 10.71 | 0 | 0.00 | 10.65 | 7 | 744 | 0.94% |
|
2018/01/17 | 0 | 0.00 | 2 | 10.75 | 10.70 | -2 | 745 | -0.27% |
|
2018/01/12 | 10 | 10.55 | 0 | 0.00 | 10.65 | 10 | 774 | 1.29% |
|
2018/01/11 | 1 | 10.55 | 0 | 0.00 | 10.55 | 1 | 779 | 0.13% |
|
2018/01/10 | 2 | 11.05 | 5 | 11.04 | 10.80 | -3 | 782 | -0.38% |
|
2018/01/09 | 0 | 0.00 | 1 | 10.65 | 10.70 | -1 | 781 | -0.13% |
|
2018/01/08 | 1 | 10.50 | 0 | 0.00 | 10.50 | 1 | 842 | 0.12% |
|
2018/01/05 | 2 | 10.70 | 0 | 0.00 | 10.70 | 2 | 887 | 0.23% |
|
2018/01/04 | 0 | 0.00 | 1 | 10.85 | 10.85 | -1 | 902 | -0.11% |
|
2018/01/03 | 1 | 10.75 | 1 | 10.85 | 10.70 | 0 | 912 | 0.00% |
|
2018/01/02 | 0 | 0.00 | 2 | 10.70 | 10.65 | -2 | 917 | -0.22% |
|