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-朴子 券商分點個股進出
華南永昌-朴子 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/05/03 | 60 | 126.92 | 60 | 123.50 | 123.50 | 0 | 8,577 | 0.00% |
|
| 2024/05/02 | 2 | 128.25 | 2 | 128.00 | 127.50 | 0 | 8,627 | 0.00% |
|
| 2024/04/30 | 20 | 129.00 | 10 | 128.00 | 128.00 | 10 | 8,687 | 0.12% |
|
| 2024/04/29 | 20 | 131.00 | 0 | 130.00 | 130.00 | 20 | 8,763 | 0.23% |
|
| 2024/04/26 | 35 | 131.61 | 31.5 | 134.98 | 131.00 | 3.5 | 8,842 | 0.04% |
|
| 2024/04/25 | 11.5 | 128.74 | 2 | 127.75 | 129.00 | 9.5 | 8,838 | 0.11% |
|
| 2024/04/24 | 1 | 126.00 | 10 | 127.00 | 130.00 | -9 | 8,896 | -0.10% |
|
| 2024/04/23 | 30 | 121.50 | 0 | 0.00 | 121.00 | 30 | 9,048 | 0.33% |
|
| 2024/04/22 | 24 | 123.94 | 7 | 121.21 | 121.00 | 17 | 9,123 | 0.19% |
|
| 2024/04/19 | 13.4 | 129.68 | 1 | 128.50 | 128.00 | 12.4 | 9,217 | 0.13% |
|
| 2024/04/18 | 5 | 141.70 | 2.5 | 140.80 | 138.50 | 2.5 | 9,285 | 0.03% |
|
| 2024/04/17 | 1 | 138.50 | 1 | 141.00 | 141.00 | 0 | 9,411 | 0.00% |
|
| 2024/04/16 | 13.5 | 138.68 | 12 | 136.96 | 137.00 | 1.5 | 9,409 | 0.02% |
|
| 2024/04/15 | 13 | 145.38 | 16.7 | 142.81 | 139.00 | -3.7 | 9,595 | -0.04% |
|
| 2024/04/12 | 0 | 0.00 | 31 | 137.55 | 140.00 | -31 | 9,891 | -0.31% |
|
| 2024/04/11 | 13 | 128.27 | 0 | 0.00 | 127.50 | 13 | 9,777 | 0.13% |
|
| 2024/04/10 | 0 | 0.00 | 2 | 130.50 | 131.50 | -2 | 9,901 | -0.02% |
|
| 2024/04/03 | 2 | 129.50 | 1 | 129.00 | 129.50 | 1 | 10,292 | 0.01% |
|
| 2024/04/02 | 2 | 131.00 | 8.2 | 130.41 | 129.50 | -6.2 | 10,401 | -0.06% |
|
| 2024/04/01 | 2.2 | 130.86 | 9 | 130.28 | 132.00 | -6.8 | 10,566 | -0.06% |
|
| 2024/03/29 | 20 | 126.65 | 21 | 125.50 | 125.50 | -1 | 10,813 | -0.01% |
|
| 2024/03/28 | 5 | 129.00 | 7 | 127.07 | 126.00 | -2 | 10,978 | -0.02% |
|
| 2024/03/27 | 6 | 128.42 | 5 | 128.60 | 127.50 | 1 | 11,173 | 0.01% |
|
| 2024/03/26 | 40.2 | 139.28 | 12 | 133.58 | 131.50 | 28.2 | 11,227 | 0.25% |
|
| 2024/03/25 | 0 | 0.00 | 4 | 134.50 | 134.50 | -4 | 10,741 | -0.04% |
|
| 2024/03/22 | 2.2 | 122.91 | 2 | 122.75 | 122.50 | 0.2 | 10,943 | 0.00% |
|
| 2024/03/21 | 6 | 120.83 | 0 | 0.00 | 121.50 | 6 | 11,314 | 0.05% |
|
| 2024/03/20 | 3 | 118.83 | 0 | 120.00 | 120.00 | 3 | 12,008 | 0.02% |
|
| 2024/03/19 | 1 | 121.50 | 0 | 0.00 | 120.00 | 1 | 12,105 | 0.01% |
|
| 2024/03/15 | 4 | 120.88 | 1 | 121.50 | 121.00 | 3 | 12,709 | 0.02% |
|
| 2024/03/14 | 3 | 121.50 | 2 | 123.00 | 122.50 | 1 | 13,710 | 0.01% |
|
| 2024/03/13 | 11 | 124.86 | 6 | 125.17 | 123.00 | 5 | 14,188 | 0.04% |
|
| 2024/03/12 | 2 | 129.50 | 0 | 0.00 | 129.00 | 2 | 14,705 | 0.01% |
|
| 2024/03/11 | 3 | 131.00 | 3 | 130.33 | 129.00 | 0 | 14,997 | 0.00% |
|
| 2024/03/08 | 3 | 132.00 | 7 | 130.14 | 131.00 | -4 | 15,156 | -0.03% |
|
| 2024/03/07 | 16 | 137.81 | 13.2 | 137.44 | 137.50 | 2.9 | 15,459 | 0.02% |
|
| 2024/03/06 | 9 | 128.94 | 3 | 129.33 | 128.50 | 6 | 15,394 | 0.04% |
|
| 2024/03/05 | 1 | 133.50 | 2 | 131.00 | 131.50 | -1 | 15,797 | -0.01% |
|
| 2024/03/04 | 24 | 131.50 | 2 | 134.00 | 131.50 | 22 | 16,131 | 0.14% |
|
| 2024/03/01 | 3 | 131.00 | 5 | 132.80 | 131.00 | -2 | 16,757 | -0.01% |
|
| 2024/02/29 | 0.2 | 131.00 | 0 | 0.00 | 132.00 | 0.2 | 16,958 | 0.00% |
|
| 2024/02/27 | 85 | 130.45 | 2 | 129.50 | 130.00 | 83 | 17,108 | 0.49% |
|
| 2024/02/26 | 0 | 0.00 | 1 | 134.00 | 132.50 | -1 | 17,706 | -0.01% |
|
| 2024/02/23 | 4 | 134.00 | 26.4 | 135.80 | 134.00 | -22.4 | 18,732 | -0.12% |
|
| 2024/02/22 | 18 | 132.50 | 1 | 133.00 | 132.50 | 17 | 19,143 | 0.09% |
|
| 2024/02/21 | 3 | 137.50 | 0 | 0.00 | 136.50 | 3 | 19,465 | 0.02% |
|
| 2024/02/20 | 5 | 137.20 | 0 | 0.00 | 136.50 | 5 | 20,833 | 0.02% |
|
| 2024/02/19 | 2 | 138.50 | 0 | 0.00 | 137.00 | 2 | 21,480 | 0.01% |
|
| 2024/02/16 | 0 | 0.00 | 2 | 140.00 | 141.00 | -2 | 22,655 | -0.01% |
|
| 2024/02/15 | 2 | 138.25 | 123 | 137.78 | 136.00 | -121 | 23,835 | -0.51% |
大賣/鉅額交易
|
| 2024/02/05 | 3 | 137.50 | 0 | 0.00 | 137.00 | 3 | 23,844 | 0.01% |
|
| 2024/02/02 | 0 | 0.00 | 4 | 143.13 | 143.00 | -4 | 24,008 | -0.02% |
|
| 2024/02/01 | 2 | 138.00 | 1 | 139.00 | 137.00 | 1 | 24,146 | 0.00% |
|
| 2024/01/31 | 0 | 0.00 | 1.3 | 140.12 | 138.50 | -1.3 | 24,912 | -0.01% |
|
| 2024/01/30 | 3 | 139.17 | 1 | 137.50 | 138.50 | 2 | 25,466 | 0.01% |
|
| 2024/01/29 | 3 | 140.00 | 1 | 141.47 | 141.50 | 2 | 27,200 | 0.01% |
|
| 2024/01/26 | 0.3 | 141.50 | 3 | 140.67 | 140.00 | -2.7 | 28,504 | -0.01% |
|
| 2024/01/25 | 2 | 143.75 | 0 | 0.00 | 142.50 | 2 | 29,219 | 0.01% |
|
| 2024/01/24 | 1 | 143.50 | 12 | 145.50 | 143.50 | -11 | 29,380 | -0.04% |
|
| 2024/01/23 | 2 | 149.00 | 2 | 147.25 | 146.50 | 0 | 29,733 | 0.00% |
|
| 2024/01/22 | 3 | 148.33 | 3 | 148.00 | 148.00 | 0 | 30,158 | 0.00% |
|
| 2024/01/19 | 2 | 145.00 | 2 | 146.25 | 145.00 | 0 | 30,462 | 0.00% |
|
| 2024/01/18 | 2 | 141.75 | 0 | 0.00 | 143.00 | 2 | 30,718 | 0.01% |
|
| 2024/01/17 | 4 | 146.63 | 4 | 150.63 | 143.50 | 0 | 31,186 | 0.00% |
|
| 2024/01/16 | 2.3 | 149.28 | 2 | 149.00 | 147.50 | 0.3 | 31,268 | 0.00% |
|
| 2024/01/15 | 2 | 148.50 | 15 | 150.33 | 149.50 | -13 | 31,362 | -0.04% |
|
| 2024/01/12 | 8 | 147.13 | 6 | 146.92 | 145.50 | 2 | 31,612 | 0.01% |
|
| 2024/01/11 | 18.5 | 149.13 | 2 | 152.00 | 150.00 | 16.5 | 31,796 | 0.05% |
|
| 2024/01/10 | 2 | 148.77 | 14 | 150.54 | 152.50 | -12 | 33,245 | -0.04% |
|
| 2024/01/09 | 10.8 | 149.65 | 7 | 149.58 | 149.00 | 3.8 | 33,456 | 0.01% |
|
| 2024/01/08 | 20.2 | 158.63 | 25 | 162.42 | 149.00 | -4.8 | 33,451 | -0.01% |
|
| 2024/01/05 | 4 | 154.75 | 1 | 156.00 | 160.00 | 3 | 33,127 | 0.01% |
|
| 2024/01/04 | 11 | 158.77 | 5 | 158.50 | 157.00 | 6 | 33,237 | 0.02% |
|
| 2024/01/03 | 15 | 157.83 | 3 | 158.17 | 156.50 | 12 | 33,381 | 0.04% |
|
| 2024/01/02 | 1 | 157.00 | 3 | 155.30 | 157.00 | -2 | 33,333 | -0.01% |
|
| 2023/12/29 | 10 | 155.50 | 11 | 155.91 | 156.50 | -1 | 33,292 | 0.00% |
|
| 2023/12/28 | 2 | 153.50 | 0 | 0.00 | 154.00 | 2 | 33,365 | 0.01% |
|
| 2023/12/27 | 4 | 156.00 | 3.1 | 153.17 | 153.00 | 0.9 | 33,848 | 0.00% |
|
| 2023/12/26 | 14.5 | 157.90 | 3 | 159.00 | 157.00 | 11.5 | 34,020 | 0.03% |
|
| 2023/12/25 | 17 | 157.35 | 3 | 157.33 | 156.50 | 14 | 33,926 | 0.04% |
|
| 2023/12/22 | 8 | 154.88 | 24 | 155.33 | 155.50 | -16 | 33,954 | -0.05% |
|
| 2023/12/21 | 7 | 151.86 | 5 | 151.70 | 151.50 | 2 | 33,980 | 0.01% |
|
| 2023/12/20 | 3.9 | 153.01 | 3 | 153.17 | 151.50 | 0.9 | 34,141 | 0.00% |
|
| 2023/12/19 | 19.1 | 151.69 | 5 | 153.40 | 152.00 | 14.1 | 34,211 | 0.04% |
|
| 2023/12/18 | 11 | 153.95 | 16 | 152.41 | 152.50 | -5 | 34,286 | -0.01% |
|
| 2023/12/15 | 26.1 | 158.67 | 14 | 156.46 | 156.00 | 12.1 | 34,194 | 0.04% |
|
| 2023/12/14 | 13 | 162.62 | 9 | 163.94 | 165.00 | 4 | 33,968 | 0.01% |
|
| 2023/12/13 | 2 | 163.23 | 2 | 161.00 | 161.00 | 0 | 34,449 | 0.00% |
|
| 2023/12/12 | 17 | 164.06 | 9 | 163.56 | 163.50 | 8 | 35,051 | 0.02% |
|
| 2023/12/11 | 36 | 166.89 | 14 | 163.07 | 161.50 | 22 | 34,894 | 0.06% |
|
| 2023/12/08 | 7 | 171.29 | 22 | 172.34 | 174.00 | -15 | 33,960 | -0.04% |
|
| 2023/12/07 | 21 | 163.10 | 12 | 161.83 | 166.00 | 9 | 33,596 | 0.03% |
|
| 2023/12/06 | 17 | 171.76 | 15 | 171.07 | 170.50 | 2 | 33,297 | 0.01% |
|
| 2023/12/05 | 4 | 169.75 | 3 | 168.83 | 169.50 | 1 | 33,200 | 0.00% |
|
| 2023/12/04 | 13 | 177.08 | 15 | 175.70 | 173.00 | -2 | 33,133 | -0.01% |
|
| 2023/12/01 | 15 | 175.30 | 15 | 175.97 | 176.50 | 0 | 32,795 | 0.00% |
|
| 2023/11/30 | 26 | 172.17 | 26 | 172.19 | 172.50 | 0 | 32,648 | 0.00% |
|
| 2023/11/29 | 4 | 169.00 | 10.3 | 169.82 | 170.50 | -6.3 | 32,301 | -0.02% |
|
| 2023/11/28 | 12 | 168.25 | 15 | 171.00 | 168.00 | -3 | 32,070 | -0.01% |
|
| 2023/11/27 | 3 | 164.50 | 2 | 161.00 | 160.00 | 1 | 31,641 | 0.00% |
|
| 2023/11/24 | 0.3 | 164.50 | 15 | 165.17 | 165.00 | -14.7 | 31,699 | -0.05% |
|
| 2023/11/23 | 30 | 166.62 | 19 | 164.34 | 163.50 | 11 | 31,774 | 0.03% |
|
| 2023/11/22 | 36 | 170.76 | 26 | 175.75 | 170.50 | 10 | 31,908 | 0.03% |
|
| 2023/11/21 | 10 | 165.85 | 11 | 167.00 | 168.50 | -1 | 31,430 | 0.00% |
|
| 2023/11/20 | 8 | 163.19 | 6.7 | 163.88 | 166.00 | 1.3 | 31,221 | 0.00% |
|
| 2023/11/17 | 23 | 157.96 | 24.3 | 161.82 | 164.00 | -1.3 | 30,986 | 0.00% |
|
| 2023/11/16 | 15 | 157.73 | 9 | 158.44 | 160.00 | 6 | 29,688 | 0.02% |
|
| 2023/11/15 | 18 | 157.00 | 18.2 | 157.29 | 158.50 | -0.2 | 29,107 | 0.00% |
|
| 2023/11/14 | 7 | 146.14 | 6 | 147.57 | 149.50 | 1 | 28,172 | 0.00% |
|
| 2023/11/13 | 0 | 0.00 | 12 | 138.50 | 138.50 | -12 | 27,196 | -0.04% |
|
| 2023/11/10 | 4.2 | 128.95 | 23 | 126.67 | 126.00 | -18.8 | 27,211 | -0.07% |
|
| 2023/11/09 | 9 | 128.72 | 7 | 128.72 | 129.00 | 2 | 27,142 | 0.01% |
|
| 2023/11/08 | 13 | 130.85 | 8 | 132.13 | 129.00 | 5 | 27,019 | 0.02% |
|
| 2023/11/07 | 8 | 132.69 | 8 | 133.25 | 133.50 | 0 | 26,701 | 0.00% |
|
| 2023/11/06 | 36 | 142.47 | 9 | 140.89 | 135.00 | 27 | 26,450 | 0.10% |
|
| 2023/11/03 | 22 | 139.18 | 25.3 | 141.52 | 145.00 | -3.3 | 25,118 | -0.01% |
|
| 2023/11/02 | 5 | 125.90 | 20.5 | 127.10 | 132.00 | -15.5 | 24,186 | -0.06% |
|
| 2023/11/01 | 8 | 120.75 | 6 | 121.17 | 120.00 | 2 | 23,920 | 0.01% |
|
| 2023/10/31 | 15 | 120.27 | 20 | 123.48 | 119.00 | -5 | 23,942 | -0.02% |
|
| 2023/10/30 | 8 | 122.69 | 27.2 | 123.74 | 123.00 | -19.2 | 23,924 | -0.08% |
|
| 2023/10/27 | 24 | 118.77 | 9 | 120.11 | 117.00 | 15 | 23,866 | 0.06% |
|
| 2023/10/26 | 15 | 122.13 | 1 | 121.00 | 119.00 | 14 | 23,523 | 0.06% |
|
| 2023/10/25 | 16 | 124.97 | 31 | 124.44 | 124.00 | -15 | 23,188 | -0.06% |
|
| 2023/10/24 | 45.2 | 112.70 | 6.1 | 115.43 | 117.50 | 39.1 | 22,575 | 0.17% |
|
| 2023/10/23 | 1 | 116.50 | 1 | 115.00 | 114.50 | 0 | 22,310 | 0.00% |
|
| 2023/10/20 | 16.2 | 117.30 | 61 | 115.13 | 116.50 | -44.8 | 22,156 | -0.20% |
|
| 2023/10/19 | 12 | 121.88 | 5 | 122.20 | 122.50 | 7 | 21,788 | 0.03% |
|
| 2023/10/18 | 48.3 | 131.14 | 42 | 136.44 | 121.50 | 6.3 | 21,471 | 0.03% |
|
| 2023/10/17 | 0 | 0.00 | 4 | 130.91 | 134.50 | -4 | 19,814 | -0.02% |
|
| 2023/10/16 | 19 | 123.50 | 19 | 123.42 | 122.50 | 0 | 19,488 | 0.00% |
|
| 2023/10/13 | 8 | 119.25 | 10 | 121.00 | 122.00 | -2 | 19,195 | -0.01% |
|
| 2023/10/12 | 1 | 111.00 | 16 | 117.28 | 118.50 | -15 | 19,873 | -0.08% |
|
| 2023/10/11 | 21 | 109.79 | 2 | 109.25 | 108.00 | 19 | 20,327 | 0.09% |
|
| 2023/10/06 | 3 | 116.50 | 0 | 0.00 | 116.00 | 3 | 20,959 | 0.01% |
|
| 2023/10/05 | 4.1 | 116.88 | 2 | 116.75 | 117.00 | 2.1 | 21,594 | 0.01% |
|
| 2023/10/04 | 42 | 117.76 | 5 | 118.50 | 118.50 | 37 | 22,450 | 0.16% |
|
| 2023/10/03 | 20 | 122.73 | 12 | 120.75 | 118.00 | 8 | 22,460 | 0.04% |
|
| 2023/10/02 | 5 | 123.50 | 8 | 124.94 | 123.00 | -3 | 22,027 | -0.01% |
|
| 2023/09/28 | 3 | 119.50 | 1 | 121.50 | 118.50 | 2 | 22,128 | 0.01% |
|
| 2023/09/27 | 17 | 116.44 | 2 | 119.50 | 121.50 | 15 | 21,906 | 0.07% |
|
| 2023/09/26 | 8 | 119.00 | 7 | 119.21 | 117.00 | 1 | 21,747 | 0.00% |
|
| 2023/09/25 | 2 | 123.00 | 60 | 122.21 | 122.00 | -58 | 21,526 | -0.27% |
|
| 2023/09/22 | 2 | 119.50 | 1.1 | 117.59 | 120.00 | 0.9 | 21,249 | 0.00% |
|
| 2023/09/21 | 8 | 115.88 | 17 | 117.65 | 119.00 | -9 | 21,117 | -0.04% |
|
| 2023/09/20 | 12 | 116.37 | 16 | 116.37 | 115.50 | -4 | 20,877 | -0.02% |
|
| 2023/09/19 | 13 | 121.00 | 2 | 120.75 | 118.00 | 11 | 20,651 | 0.05% |
|
| 2023/09/18 | 22 | 123.07 | 23.3 | 122.81 | 122.50 | -1.3 | 20,183 | -0.01% |
|
| 2023/09/15 | 6 | 118.50 | 14 | 118.93 | 120.00 | -8 | 19,566 | -0.04% |
|
| 2023/09/14 | 3 | 107.00 | 10 | 109.20 | 111.00 | -7 | 18,784 | -0.04% |
|
| 2023/09/13 | 34 | 100.44 | 2 | 103.00 | 101.00 | 32 | 18,675 | 0.17% |
|
| 2023/09/12 | 50 | 102.56 | 1.1 | 106.26 | 103.00 | 48.9 | 18,860 | 0.26% |
|
| 2023/09/11 | 16.3 | 108.74 | 1 | 105.50 | 105.50 | 15.3 | 18,751 | 0.08% |
|
| 2023/09/08 | 2 | 114.00 | 4 | 115.88 | 116.50 | -2 | 18,518 | -0.01% |
|
| 2023/09/07 | 0 | 0.00 | 2 | 115.50 | 115.00 | -2 | 18,412 | -0.01% |
|
| 2023/09/06 | 4 | 117.00 | 3 | 117.17 | 116.50 | 1 | 18,611 | 0.01% |
|
| 2023/09/05 | 3 | 114.67 | 5 | 117.10 | 118.00 | -2 | 18,805 | -0.01% |
|
| 2023/09/04 | 7.3 | 111.71 | 7 | 115.57 | 116.00 | 0.3 | 18,827 | 0.00% |
|
| 2023/09/01 | 1 | 113.00 | 1 | 116.00 | 112.50 | 0 | 18,965 | 0.00% |
|
| 2023/08/31 | 15 | 115.87 | 13 | 116.23 | 115.00 | 2 | 19,335 | 0.01% |
|
| 2023/08/30 | 5 | 112.02 | 17 | 112.83 | 114.50 | -12 | 19,752 | -0.06% |
|
| 2023/08/29 | 8 | 107.69 | 1 | 108.50 | 109.00 | 7 | 19,823 | 0.04% |
|
| 2023/08/28 | 21.1 | 114.30 | 7 | 111.86 | 108.50 | 14.1 | 19,677 | 0.07% |
|
| 2023/08/25 | 21.1 | 118.54 | 36 | 119.11 | 120.50 | -14.9 | 18,965 | -0.08% |
|
| 2023/08/24 | 13 | 116.19 | 6 | 114.83 | 113.50 | 7 | 18,625 | 0.04% |
|
| 2023/08/23 | 4 | 116.38 | 10 | 116.10 | 115.00 | -6 | 18,734 | -0.03% |
|
| 2023/08/22 | 6 | 110.42 | 3 | 112.33 | 110.00 | 3 | 18,597 | 0.02% |
|
| 2023/08/21 | 2 | 109.00 | 1 | 108.50 | 108.50 | 1 | 18,705 | 0.01% |
|
| 2023/08/18 | 6 | 111.17 | 3 | 111.67 | 108.00 | 3 | 18,625 | 0.02% |
|
| 2023/08/17 | 8 | 117.00 | 17 | 116.21 | 116.00 | -9 | 18,354 | -0.05% |
|
| 2023/08/16 | 12 | 112.21 | 4 | 111.75 | 113.50 | 8 | 18,081 | 0.04% |
|
| 2023/08/15 | 3 | 112.17 | 3 | 112.17 | 110.00 | 0 | 17,939 | 0.00% |
|
| 2023/08/14 | 1 | 109.00 | 1 | 109.00 | 109.00 | 0 | 17,783 | 0.00% |
|
| 2023/08/11 | 3.1 | 105.25 | 3 | 109.67 | 110.00 | 0 | 17,660 | 0.00% |
|
| 2023/08/10 | 4 | 107.63 | 3 | 109.17 | 109.50 | 1 | 17,245 | 0.01% |
|
| 2023/08/09 | 12 | 110.00 | 105 | 109.74 | 109.50 | -93 | 16,904 | -0.55% |
大賣/
|
| 2023/08/08 | 10 | 108.70 | 3 | 108.17 | 105.50 | 7 | 16,460 | 0.04% |
|
| 2023/08/07 | 7 | 114.14 | 9 | 117.22 | 117.00 | -2 | 16,266 | -0.01% |
|
| 2023/08/04 | 5 | 110.70 | 2 | 110.50 | 109.50 | 3 | 15,730 | 0.02% |
|
| 2023/08/02 | 2 | 117.00 | 4 | 112.75 | 113.50 | -2 | 15,495 | -0.01% |
|
| 2023/08/01 | 6 | 122.42 | 4.1 | 126.60 | 121.50 | 2 | 15,096 | 0.01% |
|
| 2023/07/31 | 0 | 140.00 | 0.1 | 144.00 | 133.00 | -0.1 | 14,649 | 0.00% |
|
| 2023/07/28 | 2 | 137.75 | 2 | 146.25 | 147.50 | 0 | 14,586 | 0.00% |
|
| 2023/07/27 | 0.1 | 144.00 | 1 | 153.50 | 144.00 | -0.9 | 14,565 | -0.01% |
|
| 2023/07/26 | 1 | 155.40 | 1 | 147.51 | 151.50 | 0 | 14,531 | 0.00% |
|
| 2023/07/25 | 1 | 142.50 | 0 | 0.00 | 142.50 | 1 | 14,521 | 0.01% |
|
| 2023/07/24 | 1 | 150.00 | 1 | 151.47 | 151.00 | 0 | 14,518 | 0.00% |
|
| 2023/07/21 | 1 | 148.50 | 2.1 | 147.44 | 148.50 | -1.1 | 14,490 | -0.01% |
|
| 2023/07/20 | 0 | 132.50 | 0 | 132.50 | 135.00 | 0 | 14,460 | 0.00% |
|
| 2023/07/19 | 0 | 0.00 | 1.7 | 127.50 | 127.50 | -1.7 | 14,434 | -0.01% |
|
| 2023/07/18 | 2 | 123.50 | 6 | 125.33 | 125.00 | -4 | 14,485 | -0.03% |
|
| 2023/07/17 | 14 | 129.07 | 5 | 128.90 | 130.00 | 9 | 14,425 | 0.06% |
|
| 2023/07/14 | 1.1 | 122.32 | 0 | 126.00 | 127.00 | 1.1 | 13,341 | 0.01% |
|
| 2023/07/13 | 3 | 113.00 | 6 | 114.33 | 115.50 | -3 | 12,613 | -0.02% |
|
| 2023/07/12 | 3 | 99.67 | 7 | 101.02 | 105.00 | -4 | 11,715 | -0.03% |
|
| 2023/07/11 | 8 | 92.84 | 10.1 | 94.31 | 95.50 | -2.1 | 11,020 | -0.02% |
|
| 2023/07/07 | 1 | 84.10 | 2 | 83.65 | 84.20 | -1 | 9,931 | -0.01% |
|
| 2023/07/06 | 4 | 85.05 | 4 | 85.08 | 83.80 | 0 | 9,928 | 0.00% |
|
| 2023/07/04 | 1 | 82.50 | 0.1 | 81.20 | 81.60 | 0.9 | 9,601 | 0.01% |
|
| 2023/07/03 | 1 | 82.70 | 2 | 83.20 | 81.60 | -1 | 9,611 | -0.01% |
|
| 2023/06/30 | 1 | 80.10 | 12.1 | 81.02 | 81.00 | -11.1 | 9,650 | -0.12% |
|
| 2023/06/29 | 14 | 79.67 | 15 | 80.51 | 80.10 | -1 | 9,705 | -0.01% |
|
| 2023/06/28 | 2 | 78.10 | 7 | 79.40 | 80.00 | -5 | 9,781 | -0.05% |
|
| 2023/06/27 | 4 | 78.10 | 11 | 76.70 | 76.70 | -7 | 10,125 | -0.07% |
|
| 2023/06/26 | 7 | 78.40 | 1 | 78.00 | 78.30 | 6 | 10,225 | 0.06% |
|
| 2023/06/21 | 1.1 | 80.04 | 0 | 0.00 | 79.80 | 1.1 | 10,768 | 0.01% |
|
| 2023/06/20 | 10 | 81.07 | 0 | 0.00 | 80.50 | 10 | 10,821 | 0.09% |
|
| 2023/06/19 | 3 | 82.90 | 5.1 | 83.11 | 81.60 | -2.1 | 11,007 | -0.02% |
|
| 2023/06/16 | 6.1 | 83.46 | 15 | 84.19 | 84.60 | -8.9 | 11,359 | -0.08% |
|
| 2023/06/15 | 5 | 82.14 | 3 | 82.07 | 81.90 | 2 | 11,440 | 0.02% |
|
| 2023/06/14 | 1 | 83.70 | 2 | 83.40 | 82.00 | -1 | 11,769 | -0.01% |
|
| 2023/06/13 | 9 | 85.28 | 0 | 0.00 | 84.20 | 9 | 12,105 | 0.07% |
|
| 2023/06/12 | 8 | 83.98 | 4 | 84.50 | 83.90 | 4 | 12,564 | 0.03% |
|
| 2023/06/09 | 5 | 87.96 | 12 | 87.55 | 87.90 | -7 | 12,720 | -0.06% |
|
| 2023/06/08 | 6 | 85.87 | 2 | 85.45 | 84.80 | 4 | 13,013 | 0.03% |
|
| 2023/06/07 | 8 | 88.14 | 9 | 88.34 | 87.90 | -1 | 13,809 | -0.01% |
|
| 2023/06/06 | 7 | 87.89 | 6 | 87.75 | 87.50 | 1 | 14,003 | 0.01% |
|
| 2023/06/05 | 26 | 87.00 | 28 | 88.75 | 88.20 | -2 | 13,742 | -0.01% |
|
| 2023/06/02 | 17 | 84.29 | 18 | 85.03 | 84.30 | -1 | 13,298 | -0.01% |
|
| 2023/06/01 | 6 | 81.68 | 12 | 82.70 | 83.10 | -6 | 13,393 | -0.04% |
|
| 2023/05/31 | 4 | 81.72 | 4 | 81.47 | 80.80 | 0 | 13,848 | 0.00% |
|
| 2023/05/30 | 15 | 82.22 | 7 | 80.62 | 80.60 | 8 | 14,101 | 0.06% |
|
| 2023/05/29 | 1 | 77.03 | 8 | 82.31 | 83.10 | -7 | 14,588 | -0.05% |
|
| 2023/05/26 | 1 | 77.00 | 2 | 76.00 | 76.00 | -1 | 15,577 | -0.01% |
|
| 2023/05/25 | 4 | 77.13 | 5 | 79.20 | 77.30 | -1 | 16,162 | -0.01% |
|
| 2023/05/24 | 1 | 76.70 | 1 | 76.60 | 76.50 | 0 | 16,271 | 0.00% |
|
| 2023/05/23 | 2 | 77.20 | 0 | 0.00 | 77.10 | 2 | 17,055 | 0.01% |
|
| 2023/05/22 | 2 | 77.10 | 1 | 77.00 | 77.10 | 1 | 17,148 | 0.01% |
|
| 2023/05/19 | 3 | 76.30 | 7 | 74.93 | 74.90 | -4 | 17,153 | -0.02% |
|
| 2023/05/18 | 5 | 77.02 | 3 | 76.30 | 76.20 | 2 | 17,170 | 0.01% |
|
| 2023/05/17 | 1.1 | 75.71 | 2 | 75.95 | 76.00 | -1 | 17,186 | -0.01% |
|
| 2023/05/16 | 2.1 | 74.32 | 10 | 75.33 | 75.60 | -8 | 17,215 | -0.05% |
|
| 2023/05/15 | 0 | 0.00 | 1 | 73.20 | 73.20 | -1 | 17,302 | -0.01% |
|
| 2023/05/12 | 1 | 71.20 | 0 | 0.00 | 73.50 | 1 | 17,428 | 0.01% |
|
| 2023/05/11 | 4 | 74.85 | 4 | 71.80 | 71.70 | 0 | 17,946 | 0.00% |
|
| 2023/05/10 | 0 | 0.00 | 1 | 73.00 | 73.60 | -1 | 17,858 | -0.01% |
|
| 2023/05/09 | 0 | 0.00 | 2 | 72.80 | 73.00 | -2 | 17,911 | -0.01% |
|
| 2023/05/08 | 0 | 0.00 | 2 | 74.70 | 74.80 | -2 | 18,028 | -0.01% |
|
| 2023/05/05 | 0 | 74.80 | 1.2 | 74.53 | 74.80 | -1.2 | 18,545 | -0.01% |
|
| 2023/05/02 | 1 | 75.20 | 2 | 75.20 | 75.40 | -1 | 19,298 | -0.01% |
|
| 2023/04/28 | 4 | 74.53 | 7 | 74.59 | 74.00 | -3 | 19,342 | -0.02% |
|
| 2023/04/27 | 1 | 73.20 | 1 | 73.80 | 73.60 | 0 | 19,299 | 0.00% |
|
| 2023/04/26 | 2 | 73.30 | 3 | 73.17 | 73.00 | -1 | 19,270 | -0.01% |
|
| 2023/04/25 | 3 | 77.30 | 10 | 73.10 | 73.50 | -7 | 19,280 | -0.04% |
|
| 2023/04/24 | 1 | 76.90 | 0 | 0.00 | 77.20 | 1 | 19,278 | 0.01% |
|
| 2023/04/21 | 3 | 77.23 | 6 | 77.92 | 76.70 | -3 | 19,280 | -0.02% |
|
| 2023/04/20 | 1 | 78.80 | 1 | 77.80 | 77.80 | 0 | 19,231 | 0.00% |
|
| 2023/04/19 | 1 | 79.50 | 1 | 80.60 | 79.40 | 0 | 19,261 | 0.00% |
|
| 2023/04/18 | 2 | 80.70 | 15 | 80.50 | 80.50 | -13 | 19,227 | -0.07% |
|
| 2023/04/17 | 1 | 82.50 | 2 | 82.15 | 82.10 | -1 | 19,301 | -0.01% |
|
| 2023/04/14 | 0 | 0.00 | 1 | 82.50 | 82.20 | -1 | 19,408 | -0.01% |
|
| 2023/04/13 | 2.1 | 83.70 | 0 | 0.00 | 82.20 | 2.1 | 19,515 | 0.01% |
|
| 2023/04/12 | 6 | 85.78 | 4 | 85.63 | 85.50 | 2 | 19,547 | 0.01% |
|
| 2023/04/11 | 35 | 86.99 | 26 | 88.08 | 85.60 | 9 | 19,588 | 0.05% |
|
| 2023/04/10 | 4 | 86.30 | 6 | 87.00 | 87.40 | -2 | 19,543 | -0.01% |
|
| 2023/04/07 | 6.1 | 86.06 | 5 | 85.52 | 85.40 | 1.1 | 19,545 | 0.01% |
|
| 2023/04/06 | 2 | 84.95 | 2 | 86.10 | 85.50 | 0 | 19,545 | 0.00% |
|
| 2023/03/31 | 4 | 85.15 | 5 | 85.56 | 86.00 | -1 | 19,512 | -0.01% |
|
| 2023/03/30 | 5 | 84.34 | 5 | 84.58 | 84.80 | 0 | 19,493 | 0.00% |
|
| 2023/03/29 | 3 | 83.30 | 2 | 83.15 | 83.30 | 1 | 19,515 | 0.01% |
|
| 2023/03/28 | 29 | 85.95 | 5 | 87.86 | 84.10 | 24 | 19,537 | 0.12% |
|
| 2023/03/27 | 9 | 90.48 | 6 | 90.30 | 89.70 | 3 | 19,220 | 0.02% |
|
| 2023/03/24 | 25 | 90.74 | 20 | 91.26 | 89.60 | 5 | 19,247 | 0.03% |
|
| 2023/03/23 | 2 | 89.25 | 1 | 89.80 | 89.50 | 1 | 18,799 | 0.01% |
|
| 2023/03/22 | 5 | 89.98 | 8 | 89.53 | 89.50 | -3 | 18,928 | -0.02% |
|
| 2023/03/21 | 25 | 91.58 | 12 | 90.17 | 89.10 | 13 | 19,292 | 0.07% |
|
| 2023/03/20 | 4 | 89.83 | 11 | 91.01 | 91.80 | -7 | 19,422 | -0.04% |
|
| 2023/03/17 | 26 | 89.56 | 29 | 89.61 | 89.80 | -3 | 19,692 | -0.02% |
|
| 2023/03/16 | 6 | 88.10 | 9 | 87.33 | 88.60 | -3 | 19,658 | -0.02% |
|
| 2023/03/15 | 15 | 90.83 | 20 | 90.96 | 89.60 | -5 | 19,380 | -0.03% |
|
| 2023/03/14 | 21 | 90.48 | 12 | 89.16 | 88.00 | 9 | 19,026 | 0.05% |
|
| 2023/03/13 | 7.1 | 91.79 | 8 | 91.23 | 92.90 | -0.9 | 18,928 | 0.00% |
|
| 2023/03/10 | 29 | 94.55 | 11 | 95.53 | 94.80 | 18 | 18,556 | 0.10% |
|
| 2023/03/09 | 7 | 90.86 | 24.2 | 91.88 | 96.00 | -17.2 | 18,325 | -0.09% |
|
| 2023/03/08 | 7 | 88.01 | 5 | 88.16 | 87.30 | 2 | 18,601 | 0.01% |
|
| 2023/03/07 | 14 | 88.21 | 3 | 88.13 | 87.60 | 11 | 18,539 | 0.06% |
|
| 2023/03/06 | 13 | 86.20 | 38 | 88.89 | 89.50 | -25 | 18,424 | -0.14% |
|
| 2023/03/03 | 58 | 86.59 | 31 | 86.09 | 85.00 | 27 | 18,250 | 0.15% |
|
| 2023/03/02 | 11 | 89.08 | 13 | 88.78 | 87.90 | -2 | 17,890 | -0.01% |
|
| 2023/03/01 | 4 | 88.70 | 4 | 89.20 | 89.70 | 0 | 17,649 | 0.00% |
|
| 2023/02/24 | 20 | 87.67 | 36 | 87.88 | 90.80 | -16 | 17,103 | -0.09% |
|
| 2023/02/23 | 2 | 80.01 | 13 | 80.36 | 83.80 | -11 | 15,978 | -0.07% |
|
| 2023/02/22 | 29 | 77.25 | 5 | 77.16 | 76.20 | 24 | 15,663 | 0.15% |
|
| 2023/02/21 | 16 | 78.26 | 13.2 | 79.17 | 80.30 | 2.8 | 15,878 | 0.02% |
|
| 2023/02/20 | 1 | 74.30 | 4 | 75.22 | 75.50 | -3 | 15,458 | -0.02% |
|
| 2023/02/17 | 0 | 73.80 | 1 | 73.70 | 73.90 | -1 | 15,640 | -0.01% |
|
| 2023/02/16 | 2 | 74.10 | 1 | 73.50 | 74.20 | 1 | 15,811 | 0.01% |
|
| 2023/02/15 | 1 | 72.22 | 0 | 73.00 | 72.60 | 1 | 16,237 | 0.01% |
|
| 2023/02/14 | 2 | 74.45 | 1 | 74.30 | 73.70 | 1 | 16,523 | 0.01% |
|
| 2023/02/13 | 0 | 74.65 | 3 | 74.67 | 74.60 | -3 | 17,127 | -0.02% |
|
| 2023/02/10 | 1 | 73.50 | 5 | 74.50 | 73.40 | -4 | 17,636 | -0.02% |
|
| 2023/02/09 | 54 | 76.63 | 53 | 76.36 | 75.30 | 1 | 18,042 | 0.01% |
|
| 2023/02/08 | 0 | 0.00 | 4 | 73.15 | 74.50 | -4 | 18,685 | -0.02% |
|
| 2023/02/06 | 0 | 72.45 | 1 | 71.90 | 72.60 | -1 | 19,424 | -0.01% |
|
| 2023/02/03 | 8 | 74.86 | 5 | 74.76 | 72.20 | 3 | 19,497 | 0.02% |
|
| 2023/02/02 | 9.2 | 76.25 | 15.1 | 76.89 | 77.00 | -5.9 | 19,396 | -0.03% |
|
| 2023/01/31 | 0 | 0.00 | 6 | 69.20 | 69.50 | -6 | 19,298 | -0.03% |
|
| 2023/01/30 | 2 | 68.20 | 0 | 0.00 | 68.40 | 2 | 19,549 | 0.01% |
|
| 2023/01/16 | 2 | 66.80 | 0 | 0.00 | 67.00 | 2 | 19,981 | 0.01% |
|
| 2023/01/12 | 4 | 69.00 | 3 | 68.10 | 68.10 | 1 | 20,539 | 0.00% |
|
| 2023/01/11 | 3 | 70.33 | 3 | 69.50 | 69.30 | 0 | 20,819 | 0.00% |
|
| 2023/01/10 | 3 | 70.60 | 2 | 69.90 | 70.30 | 1 | 21,199 | 0.00% |
|
| 2023/01/09 | 3 | 71.00 | 3 | 70.70 | 70.70 | 0 | 21,555 | 0.00% |
|
| 2023/01/05 | 2 | 69.50 | 2 | 68.90 | 68.80 | 0 | 22,827 | 0.00% |
|
| 2023/01/04 | 2.1 | 69.53 | 2 | 69.30 | 69.30 | 0.1 | 23,375 | 0.00% |
|
| 2023/01/03 | 0 | 0.00 | 2 | 69.60 | 69.10 | -2 | 23,527 | -0.01% |
|
| 2022/12/30 | 0 | 68.30 | 0 | 0.00 | 67.30 | 0 | 23,873 | 0.00% |
|
| 2022/12/28 | 6 | 69.70 | 3 | 68.50 | 67.90 | 3 | 25,018 | 0.01% |
|
| 2022/12/27 | 3 | 71.17 | 5 | 70.88 | 70.90 | -2 | 25,275 | -0.01% |
|
| 2022/12/26 | 3 | 70.03 | 3 | 70.27 | 70.00 | 0 | 25,716 | 0.00% |
|
| 2022/12/23 | 1 | 68.70 | 1 | 69.10 | 69.30 | 0 | 26,211 | 0.00% |
|
| 2022/12/22 | 8 | 70.91 | 18 | 69.98 | 69.40 | -10 | 26,626 | -0.04% |
|
| 2022/12/21 | 7 | 70.40 | 2 | 69.90 | 69.60 | 5 | 27,218 | 0.02% |
|
| 2022/12/20 | 2 | 71.90 | 1 | 70.61 | 69.80 | 1 | 27,653 | 0.00% |
|
| 2022/12/19 | 0 | 72.44 | 0 | 72.83 | 71.20 | 0 | 27,981 | 0.00% |
|
| 2022/12/16 | 5 | 73.56 | 0 | 0.00 | 73.10 | 5 | 28,384 | 0.02% |
|
| 2022/12/15 | 7 | 74.60 | 7 | 74.13 | 73.80 | 0 | 28,853 | 0.00% |
|
| 2022/12/14 | 9 | 74.91 | 7 | 74.81 | 74.50 | 2 | 28,913 | 0.01% |
|
| 2022/12/13 | 5 | 75.78 | 6 | 76.33 | 75.00 | -1 | 28,958 | 0.00% |
|
| 2022/12/12 | 17 | 75.65 | 7 | 75.93 | 73.60 | 10 | 28,681 | 0.03% |
|
| 2022/12/09 | 1 | 77.00 | 5 | 76.58 | 76.80 | -4 | 28,540 | -0.01% |
|
| 2022/12/08 | 3 | 71.63 | 8 | 74.55 | 74.70 | -5 | 28,608 | -0.02% |
|
| 2022/12/07 | 5 | 71.22 | 9 | 71.04 | 70.20 | -4 | 29,142 | -0.01% |
|
| 2022/12/06 | 12 | 73.10 | 13 | 71.92 | 71.70 | -1 | 30,033 | 0.00% |
|
| 2022/12/05 | 8 | 75.40 | 9 | 74.31 | 73.60 | -1 | 30,158 | 0.00% |
|
| 2022/12/02 | 5 | 75.08 | 8 | 75.04 | 75.00 | -3 | 29,998 | -0.01% |
|
| 2022/12/01 | 24 | 75.46 | 13 | 76.04 | 74.40 | 11 | 30,046 | 0.04% |
|
| 2022/11/30 | 4 | 72.68 | 17 | 71.30 | 74.00 | -13 | 29,730 | -0.04% |
|
| 2022/11/29 | 8 | 67.35 | 2.1 | 67.57 | 68.30 | 6 | 29,546 | 0.02% |
|
| 2022/11/28 | 14.1 | 68.99 | 12 | 68.73 | 68.20 | 2.1 | 30,800 | 0.01% |
|
| 2022/11/25 | 12 | 70.80 | 3 | 69.70 | 68.60 | 9 | 32,655 | 0.03% |
|
| 2022/11/24 | 6 | 71.17 | 6 | 71.80 | 71.90 | 0 | 33,411 | 0.00% |
|
| 2022/11/23 | 3 | 71.13 | 3 | 71.00 | 70.90 | 0 | 33,963 | 0.00% |
|
| 2022/11/22 | 3 | 70.97 | 5 | 71.20 | 70.80 | -2 | 34,410 | -0.01% |
|
| 2022/11/21 | 8 | 72.01 | 5 | 70.90 | 70.80 | 3 | 34,985 | 0.01% |
|
| 2022/11/18 | 8 | 73.26 | 17 | 72.92 | 72.40 | -9 | 34,973 | -0.03% |
|
| 2022/11/17 | 13 | 74.02 | 2 | 74.00 | 74.30 | 11 | 34,894 | 0.03% |
|
| 2022/11/16 | 4 | 71.10 | 9 | 71.70 | 71.50 | -5 | 34,705 | -0.01% |
|
| 2022/11/15 | 4 | 69.78 | 20 | 69.82 | 70.30 | -16 | 34,609 | -0.05% |
|
| 2022/11/14 | 3 | 68.00 | 9 | 68.16 | 68.50 | -6 | 34,814 | -0.02% |
|
| 2022/11/11 | 17 | 70.24 | 13 | 68.25 | 67.40 | 4 | 34,912 | 0.01% |
|
| 2022/11/10 | 11 | 69.21 | 7 | 69.50 | 68.90 | 4 | 34,807 | 0.01% |
|
| 2022/11/09 | 18 | 71.04 | 22 | 70.54 | 69.70 | -4 | 34,981 | -0.01% |
|
| 2022/11/08 | 29 | 71.74 | 22 | 72.43 | 70.90 | 7 | 34,871 | 0.02% |
|
| 2022/11/07 | 11 | 70.55 | 8 | 71.30 | 70.10 | 3 | 34,274 | 0.01% |
|
| 2022/11/04 | 36 | 70.01 | 28 | 70.32 | 70.30 | 8 | 33,789 | 0.02% |
|
| 2022/11/03 | 2 | 70.06 | 9 | 69.85 | 70.60 | -7 | 32,646 | -0.02% |
|
| 2022/11/02 | 1 | 64.40 | 1 | 64.20 | 64.20 | 0 | 32,059 | 0.00% |
|
| 2022/11/01 | 4 | 63.75 | 7 | 63.73 | 64.50 | -3 | 31,810 | -0.01% |
|
| 2022/10/31 | 110 | 64.24 | 0 | 64.80 | 64.10 | 110 | 31,629 | 0.35% |
大買/鉅額交易
|
| 2022/10/28 | 5 | 60.80 | 5 | 60.26 | 60.20 | 0 | 31,345 | 0.00% |
|
| 2022/10/27 | 1 | 61.50 | 3 | 61.27 | 62.90 | -2 | 31,169 | -0.01% |
|
| 2022/10/26 | 1 | 60.60 | 2.1 | 60.67 | 59.70 | -1.1 | 30,884 | 0.00% |
|
| 2022/10/25 | 7 | 61.83 | 6 | 60.87 | 60.90 | 1 | 30,630 | 0.00% |
|
| 2022/10/24 | 1 | 63.90 | 3 | 63.60 | 62.60 | -2 | 30,509 | -0.01% |
|
| 2022/10/21 | 2 | 63.15 | 2 | 62.70 | 61.70 | 0 | 30,355 | 0.00% |
|
| 2022/10/20 | 6 | 63.15 | 3 | 63.63 | 64.60 | 3 | 30,864 | 0.01% |
|
| 2022/10/19 | 10 | 65.56 | 8 | 65.01 | 64.00 | 2 | 32,142 | 0.01% |
|
| 2022/10/18 | 7 | 65.50 | 8 | 65.69 | 65.00 | -1 | 33,150 | 0.00% |
|
| 2022/10/17 | 12 | 62.40 | 18 | 63.64 | 66.00 | -6 | 33,887 | -0.02% |
|
| 2022/10/14 | 8 | 64.13 | 4 | 64.53 | 64.00 | 4 | 34,011 | 0.01% |
|
| 2022/10/13 | 21 | 64.59 | 21.1 | 62.69 | 60.00 | -0.1 | 33,615 | 0.00% |
|
| 2022/10/12 | 25.1 | 66.37 | 14 | 65.28 | 64.70 | 11.1 | 33,001 | 0.03% |
|
| 2022/10/11 | 5 | 71.80 | 82 | 72.45 | 71.80 | -77 | 32,494 | -0.24% |
|
| 2022/10/07 | 17 | 78.69 | 21 | 79.55 | 79.70 | -4 | 32,278 | -0.01% |
|
| 2022/10/06 | 29 | 78.89 | 26 | 77.85 | 78.50 | 3 | 31,956 | 0.01% |
|
| 2022/10/05 | 20 | 80.22 | 19 | 80.42 | 78.70 | 1 | 31,799 | 0.00% |
|
| 2022/10/04 | 13.1 | 77.70 | 17 | 77.92 | 77.60 | -4 | 31,121 | -0.01% |
|
| 2022/10/03 | 60 | 76.67 | 75 | 76.13 | 75.30 | -15 | 30,944 | -0.05% |
|
| 2022/09/30 | 19 | 76.79 | 28 | 77.09 | 79.00 | -9 | 30,855 | -0.03% |
|
| 2022/09/29 | 25 | 76.73 | 26 | 76.18 | 76.10 | -1 | 31,036 | 0.00% |
|
| 2022/09/28 | 17 | 76.82 | 15 | 77.17 | 74.40 | 2 | 31,298 | 0.01% |
|
| 2022/09/27 | 36 | 80.29 | 34 | 81.00 | 82.20 | 2 | 31,239 | 0.01% |
|
| 2022/09/26 | 15 | 83.38 | 5 | 84.48 | 79.80 | 10 | 30,961 | 0.03% |
|
| 2022/09/23 | 14 | 87.80 | 16 | 88.18 | 88.60 | -2 | 30,712 | -0.01% |
|
| 2022/09/22 | 7 | 89.84 | 17 | 90.99 | 91.40 | -10 | 30,353 | -0.03% |
|
| 2022/09/21 | 3 | 88.20 | 4 | 88.53 | 88.50 | -1 | 29,891 | 0.00% |
|
| 2022/09/20 | 5 | 88.20 | 6.2 | 88.19 | 88.30 | -1.2 | 30,285 | 0.00% |
|
| 2022/09/19 | 11 | 87.85 | 5 | 87.04 | 86.50 | 6 | 30,186 | 0.02% |
|
| 2022/09/16 | 10.1 | 88.16 | 11.1 | 88.69 | 88.70 | -1 | 29,989 | 0.00% |
|
| 2022/09/15 | 10.1 | 90.17 | 7 | 89.43 | 88.50 | 3.1 | 29,667 | 0.01% |
|
| 2022/09/14 | 12 | 89.13 | 16.2 | 90.64 | 92.40 | -4.2 | 29,378 | -0.01% |
|
| 2022/09/13 | 28 | 88.73 | 20 | 88.57 | 89.00 | 8 | 28,505 | 0.03% |
|
| 2022/09/12 | 1 | 86.79 | 5 | 86.54 | 87.40 | -4 | 27,457 | -0.01% |
|
| 2022/09/08 | 3 | 79.27 | 4 | 79.13 | 79.50 | -1 | 27,151 | 0.00% |
|
| 2022/09/07 | 7 | 79.44 | 4.1 | 79.93 | 78.50 | 2.9 | 26,915 | 0.01% |
|
| 2022/09/06 | 0 | 0.00 | 0.1 | 83.10 | 80.40 | -0.1 | 26,530 | 0.00% |
|
| 2022/09/05 | 4 | 85.10 | 9 | 85.43 | 83.10 | -5 | 25,997 | -0.02% |
|
| 2022/09/02 | 17.2 | 91.20 | 18.1 | 89.53 | 86.50 | -0.9 | 25,440 | 0.00% |
|
| 2022/09/01 | 27 | 89.79 | 16.2 | 89.11 | 88.60 | 10.9 | 23,993 | 0.05% |
|
| 2022/08/31 | 16 | 88.47 | 27.1 | 88.56 | 90.50 | -11.1 | 22,015 | -0.05% |
|
| 2022/08/30 | 7 | 82.21 | 3 | 82.97 | 82.30 | 4 | 20,950 | 0.02% |
|
| 2022/08/29 | 6 | 78.57 | 3 | 79.80 | 80.00 | 3 | 20,170 | 0.01% |
|
| 2022/08/26 | 4 | 79.50 | 20.3 | 81.55 | 83.30 | -16.3 | 19,583 | -0.08% |
|
| 2022/08/25 | 2 | 74.80 | 3 | 75.13 | 75.80 | -1 | 18,831 | -0.01% |
|
| 2022/08/24 | 6 | 72.12 | 4 | 73.23 | 72.80 | 2 | 18,556 | 0.01% |
|
| 2022/08/23 | 3.1 | 73.24 | 4 | 72.10 | 71.70 | -1 | 18,269 | -0.01% |
|
| 2022/08/22 | 4 | 76.10 | 2 | 77.15 | 74.30 | 2 | 17,888 | 0.01% |
|
| 2022/08/19 | 9 | 80.13 | 4 | 81.55 | 79.60 | 5 | 17,592 | 0.03% |
|
| 2022/08/17 | 4 | 78.35 | 7 | 78.69 | 78.50 | -3 | 16,700 | -0.02% |
|
| 2022/08/16 | 28 | 81.48 | 22 | 81.40 | 77.80 | 6 | 16,306 | 0.04% |
|
| 2022/08/15 | 2 | 79.95 | 4 | 82.90 | 83.90 | -2 | 15,725 | -0.01% |
|
| 2022/08/12 | 7 | 84.49 | 3 | 82.50 | 81.20 | 4 | 15,102 | 0.03% |
|
| 2022/08/11 | 2 | 81.10 | 0.1 | 80.89 | 81.10 | 1.9 | 15,002 | 0.01% |
|
| 2022/08/10 | 1 | 80.79 | 2 | 80.99 | 80.80 | -1 | 14,949 | -0.01% |
|
| 2022/08/05 | 0 | 0.00 | 2 | 72.50 | 73.00 | -2 | 14,739 | -0.01% |
|
| 2022/08/04 | 3 | 68.60 | 6 | 70.18 | 70.00 | -3 | 14,690 | -0.02% |
|
| 2022/08/03 | 3 | 77.20 | 0 | 0.00 | 73.00 | 3 | 14,550 | 0.02% |
|
| 2022/08/02 | 0 | 75.90 | 0.9 | 74.81 | 75.40 | -0.9 | 14,465 | -0.01% |
|
| 2022/08/01 | 1 | 75.10 | 1 | 75.30 | 74.80 | 0 | 14,408 | 0.00% |
|
| 2022/07/29 | 0 | 74.80 | 3 | 74.60 | 73.00 | -3 | 14,329 | -0.02% |
|
| 2022/07/28 | 0 | 74.00 | 1 | 72.62 | 71.00 | -1 | 14,173 | -0.01% |
|
| 2022/07/27 | 10 | 70.58 | 10.1 | 71.36 | 73.00 | -0.1 | 14,073 | 0.00% |
|
| 2022/07/26 | 36.1 | 72.42 | 30 | 72.10 | 73.30 | 6.1 | 13,268 | 0.05% |
|
| 2022/07/25 | 71 | 68.65 | 73 | 68.33 | 72.80 | -2 | 11,679 | -0.02% |
|
| 2022/07/22 | 18 | 64.44 | 22.1 | 65.06 | 66.20 | -4.1 | 10,286 | -0.04% |
|
| 2022/07/21 | 15 | 56.88 | 17.1 | 59.38 | 60.30 | -2.1 | 9,123 | -0.02% |
|
| 2022/07/20 | 11 | 53.83 | 32 | 52.58 | 54.90 | -21 | 8,565 | -0.25% |
|
| 2022/07/19 | 2 | 51.05 | 13 | 50.88 | 50.90 | -11 | 8,248 | -0.13% |
|
| 2022/07/18 | 0 | 0.00 | 2 | 52.95 | 52.50 | -2 | 8,159 | -0.02% |
|
| 2022/07/15 | 1 | 51.60 | 2 | 51.85 | 51.60 | -1 | 7,962 | -0.01% |
|
| 2022/07/14 | 1 | 52.20 | 0 | 0.00 | 51.70 | 1 | 7,883 | 0.01% |
|
| 2022/07/13 | 34 | 52.58 | 4 | 52.40 | 51.00 | 30 | 7,705 | 0.39% |
|
| 2022/07/12 | 5 | 51.86 | 17 | 51.13 | 49.95 | -12 | 7,391 | -0.16% |
|
| 2022/07/11 | 3 | 53.83 | 0 | 0.00 | 53.20 | 3 | 7,151 | 0.04% |
|
| 2022/07/08 | 11 | 56.25 | 5 | 57.14 | 54.90 | 6 | 6,933 | 0.09% |
|
| 2022/07/07 | 43 | 56.42 | 42 | 56.22 | 57.60 | 1 | 6,461 | 0.02% |
|
| 2022/07/06 | 16 | 55.79 | 18 | 55.27 | 55.00 | -2 | 5,711 | -0.04% |
|
| 2022/07/05 | 62 | 54.64 | 61 | 55.77 | 57.20 | 1 | 4,986 | 0.02% |
|
| 2022/07/04 | 34 | 50.03 | 30 | 50.40 | 52.00 | 4 | 4,338 | 0.09% |
|
| 2022/07/01 | 19 | 49.69 | 15 | 50.17 | 47.85 | 4 | 4,044 | 0.10% |
|
| 2022/06/30 | 2 | 48.05 | 6 | 48.57 | 47.75 | -4 | 3,730 | -0.11% |
|
| 2022/06/29 | 11.4 | 51.96 | 25 | 51.12 | 49.95 | -13.6 | 3,555 | -0.38% |
|
| 2022/06/28 | 7 | 55.76 | 7 | 53.93 | 55.40 | 0 | 3,309 | 0.00% |
|
| 2022/06/27 | 27 | 53.74 | 10 | 54.60 | 54.60 | 17 | 2,744 | 0.62% |
|
| 2022/06/24 | 0 | 0.00 | 15 | 48.93 | 49.70 | -15 | 2,530 | -0.59% |
|
| 2022/06/23 | 16 | 46.16 | 17 | 46.51 | 45.20 | -1 | 2,411 | -0.04% |
|
| 2022/06/22 | 34 | 48.55 | 18 | 48.35 | 47.70 | 16 | 2,272 | 0.70% |
|
| 2022/06/21 | 0 | 0.00 | 8.1 | 45.16 | 46.75 | -8.1 | 1,872 | -0.43% |
|
| 2022/06/20 | 2.1 | 43.60 | 1 | 43.05 | 42.50 | 1.1 | 1,832 | 0.06% |
|
| 2022/06/16 | 0 | 0.00 | 2 | 48.35 | 45.70 | -2 | 1,869 | -0.11% |
|
| 2022/06/15 | 7 | 47.22 | 0 | 0.00 | 47.10 | 7 | 1,910 | 0.37% |
|
| 2022/06/13 | 2 | 48.40 | 2 | 47.75 | 47.70 | 0 | 1,996 | 0.00% |
|
| 2022/06/10 | 1 | 50.10 | 0 | 0.00 | 49.90 | 1 | 2,023 | 0.05% |
|
| 2022/06/02 | 2 | 52.50 | 0 | 0.00 | 52.50 | 2 | 2,308 | 0.09% |
|
| 2022/05/31 | 5 | 52.70 | 5 | 53.10 | 53.10 | 0 | 2,436 | 0.00% |
|
| 2022/05/26 | 0 | 0.00 | 1 | 51.20 | 50.20 | -1 | 2,868 | -0.03% |
|
| 2022/05/24 | 1 | 50.50 | 0 | 0.00 | 49.90 | 1 | 2,982 | 0.03% |
|
| 2022/05/23 | 0 | 51.90 | 0 | 0.00 | 51.70 | 0 | 2,986 | 0.00% |
|
| 2022/05/17 | 0 | 50.50 | 0 | 0.00 | 50.80 | 0 | 3,070 | 0.00% |
|
| 2022/05/10 | 0 | 0.00 | 1 | 47.95 | 47.85 | -1 | 3,355 | -0.03% |
|
| 2022/05/09 | 2 | 47.65 | 5 | 47.61 | 47.05 | -3 | 3,521 | -0.09% |
|
| 2022/05/05 | 0 | 0.00 | 1 | 51.50 | 51.10 | -1 | 3,703 | -0.03% |
|
| 2022/04/29 | 3 | 50.50 | 2 | 52.70 | 49.10 | 1 | 3,924 | 0.03% |
|
| 2022/04/28 | 2 | 50.20 | 0 | 0.00 | 50.10 | 2 | 4,002 | 0.05% |
|
| 2022/04/21 | 1 | 55.50 | 0 | 0.00 | 55.80 | 1 | 4,348 | 0.02% |
|
| 2022/04/18 | 1 | 55.50 | 1 | 54.80 | 55.00 | 0 | 4,770 | 0.00% |
|
| 2022/04/15 | 1 | 57.00 | 4 | 56.13 | 56.00 | -3 | 4,839 | -0.06% |
|
| 2022/04/13 | 0 | 0.00 | 1 | 58.60 | 59.00 | -1 | 5,027 | -0.02% |
|
| 2022/04/12 | 1 | 57.21 | 0 | 0.00 | 57.30 | 1 | 5,152 | 0.02% |
|
| 2022/04/11 | 3.1 | 58.00 | 11 | 59.61 | 57.70 | -7.9 | 5,250 | -0.15% |
|
| 2022/04/07 | 2 | 62.50 | 1 | 61.00 | 60.30 | 1 | 5,342 | 0.02% |
|
| 2022/04/06 | 3 | 64.33 | 3 | 64.00 | 63.90 | 0 | 5,394 | 0.00% |
|
| 2022/04/01 | 1 | 65.50 | 1 | 64.90 | 65.50 | 0 | 5,555 | 0.00% |
|
| 2022/03/31 | 1 | 65.70 | 0 | 0.00 | 65.90 | 1 | 5,702 | 0.02% |
|
| 2022/03/28 | 4 | 66.08 | 3 | 66.30 | 66.60 | 1 | 6,521 | 0.02% |
|
| 2022/03/25 | 2 | 66.60 | 0 | 0.00 | 66.10 | 2 | 6,649 | 0.03% |
|
| 2022/03/24 | 0 | 0.00 | 3 | 65.93 | 67.30 | -3 | 6,868 | -0.04% |
|
| 2022/03/23 | 2 | 65.10 | 0 | 0.00 | 65.10 | 2 | 7,190 | 0.03% |
|
| 2022/03/22 | 1 | 63.80 | 1 | 65.40 | 65.60 | 0 | 7,585 | 0.00% |
|
| 2022/03/18 | 0 | 0.00 | 7 | 64.46 | 64.80 | -7 | 7,909 | -0.09% |
|
| 2022/03/17 | 0 | 0.00 | 3 | 62.33 | 62.70 | -3 | 8,015 | -0.04% |
|
| 2022/03/16 | 4 | 59.80 | 10 | 60.04 | 59.80 | -6 | 8,209 | -0.07% |
|
| 2022/03/15 | 2 | 59.10 | 0 | 0.00 | 58.50 | 2 | 8,592 | 0.02% |
|
| 2022/03/14 | 0 | 0.00 | 1 | 61.20 | 61.40 | -1 | 8,893 | -0.01% |
|
| 2022/03/11 | 1 | 59.60 | 0 | 0.00 | 60.50 | 1 | 9,523 | 0.01% |
|
| 2022/03/09 | 3 | 57.90 | 3 | 57.30 | 57.90 | 0 | 10,495 | 0.00% |
|
| 2022/03/08 | 3 | 59.00 | 4 | 57.58 | 56.70 | -1 | 10,842 | -0.01% |
|
| 2022/03/07 | 2 | 61.45 | 0 | 0.00 | 59.30 | 2 | 11,230 | 0.02% |
|
| 2022/03/04 | 5 | 64.76 | 2 | 65.60 | 64.00 | 3 | 11,737 | 0.03% |
|
| 2022/03/03 | 33 | 67.66 | 25 | 66.26 | 66.10 | 8 | 12,164 | 0.07% |
|
| 2022/03/02 | 2 | 66.40 | 7 | 68.51 | 68.40 | -5 | 12,643 | -0.04% |
|
| 2022/03/01 | 0 | 0.00 | 1 | 65.20 | 65.30 | -1 | 13,377 | -0.01% |
|
| 2022/02/25 | 0 | 0.00 | 1 | 63.10 | 62.90 | -1 | 13,710 | -0.01% |
|
| 2022/02/24 | 0 | 0.00 | 2 | 61.85 | 61.50 | -2 | 14,277 | -0.01% |
|
| 2022/02/22 | 3 | 64.53 | 1 | 64.30 | 64.30 | 2 | 15,252 | 0.01% |
|
| 2022/02/21 | 4 | 66.63 | 0 | 0.00 | 66.30 | 4 | 15,693 | 0.03% |
|
| 2022/02/17 | 0 | 67.70 | 0 | 0.00 | 67.20 | 0 | 17,688 | 0.00% |
|
| 2022/02/16 | 0 | 0.00 | 6 | 67.87 | 68.00 | -6 | 19,771 | -0.03% |
|
| 2022/02/15 | 0 | 0.00 | 9 | 66.86 | 65.60 | -9 | 21,772 | -0.04% |
|
| 2022/02/14 | 5.1 | 65.75 | 2 | 65.00 | 65.20 | 3.1 | 25,647 | 0.01% |
|
| 2022/02/11 | 3 | 69.00 | 4 | 69.48 | 68.80 | -1 | 27,111 | 0.00% |
|
| 2022/02/10 | 10 | 68.79 | 0 | 0.00 | 68.20 | 10 | 27,857 | 0.04% |
|
| 2022/02/09 | 6 | 69.22 | 5 | 69.42 | 68.70 | 1 | 28,956 | 0.00% |
|
| 2022/02/08 | 0 | 0.00 | 2 | 67.40 | 68.20 | -2 | 30,368 | -0.01% |
|
| 2022/02/07 | 12 | 66.54 | 18 | 66.56 | 67.00 | -6 | 31,122 | -0.02% |
|
| 2022/01/25 | 1 | 67.90 | 0 | 0.00 | 66.50 | 1 | 33,215 | 0.00% |
|
| 2022/01/24 | 0 | 67.80 | 0 | 0.00 | 69.60 | 0 | 34,442 | 0.00% |
|
| 2022/01/21 | 1 | 69.40 | 16 | 71.27 | 70.40 | -15 | 35,072 | -0.04% |
|
| 2022/01/20 | 6 | 71.70 | 0 | 0.00 | 71.00 | 6 | 35,207 | 0.02% |
|
| 2022/01/18 | 2 | 73.50 | 2 | 74.30 | 73.20 | 0 | 37,018 | 0.00% |
|
| 2022/01/17 | 7 | 72.80 | 7 | 73.97 | 73.80 | 0 | 37,279 | 0.00% |
|
| 2022/01/14 | 22 | 71.15 | 22 | 71.16 | 72.10 | 0 | 37,609 | 0.00% |
|
| 2022/01/13 | 7 | 73.37 | 7 | 74.86 | 73.70 | 0 | 38,006 | 0.00% |
|
| 2022/01/12 | 10 | 74.70 | 10 | 74.00 | 73.50 | 0 | 38,002 | 0.00% |
|
| 2022/01/11 | 21 | 75.77 | 21 | 73.73 | 74.00 | 0 | 37,927 | 0.00% |
|
| 2022/01/10 | 3 | 78.50 | 7 | 78.87 | 78.80 | -4 | 37,725 | -0.01% |
|
| 2022/01/07 | 4 | 80.95 | 0 | 0.00 | 78.10 | 4 | 37,654 | 0.01% |
|
| 2022/01/06 | 4 | 82.43 | 10 | 83.10 | 82.00 | -6 | 37,509 | -0.02% |
|
| 2022/01/05 | 6.2 | 83.96 | 4 | 82.80 | 83.50 | 2.2 | 37,444 | 0.01% |
|
| 2022/01/04 | 3 | 86.77 | 5 | 87.66 | 86.00 | -2 | 37,324 | -0.01% |
|
| 2022/01/03 | 4 | 86.55 | 2 | 86.90 | 86.40 | 2 | 37,205 | 0.01% |
|
| 2021/12/30 | 3 | 86.20 | 1 | 85.70 | 85.90 | 2 | 37,130 | 0.01% |
|
| 2021/12/29 | 2 | 86.80 | 5 | 87.34 | 87.40 | -3 | 37,075 | -0.01% |
|
| 2021/12/28 | 4.1 | 87.19 | 3 | 88.67 | 86.60 | 1.1 | 37,005 | 0.00% |
|
| 2021/12/27 | 2 | 87.80 | 14 | 90.10 | 89.00 | -12 | 36,847 | -0.03% |
|
| 2021/12/24 | 23 | 89.01 | 8.1 | 88.67 | 87.70 | 14.9 | 36,731 | 0.04% |
|
| 2021/12/23 | 7.1 | 88.98 | 19 | 89.22 | 89.40 | -11.9 | 36,479 | -0.03% |
|
| 2021/12/22 | 20 | 88.13 | 20 | 89.04 | 86.50 | 0 | 36,184 | 0.00% |
|
| 2021/12/21 | 14 | 86.93 | 18 | 87.53 | 86.70 | -4 | 35,854 | -0.01% |
|
| 2021/12/20 | 4 | 86.23 | 21 | 87.58 | 87.80 | -17 | 35,701 | -0.05% |
|
| 2021/12/17 | 27 | 86.09 | 10 | 85.97 | 86.30 | 17 | 35,437 | 0.05% |
|
| 2021/12/16 | 12.1 | 88.79 | 36 | 89.22 | 91.20 | -23.9 | 35,077 | -0.07% |
|
| 2021/12/15 | 4 | 83.73 | 15 | 84.49 | 87.00 | -11 | 34,663 | -0.03% |
|
| 2021/12/14 | 31 | 85.20 | 16 | 83.01 | 83.30 | 15 | 34,486 | 0.04% |
|
| 2021/12/13 | 13 | 86.95 | 14 | 87.54 | 87.00 | -1 | 34,253 | 0.00% |
|
| 2021/12/10 | 17 | 88.24 | 7 | 87.53 | 86.20 | 10 | 34,088 | 0.03% |
|
| 2021/12/09 | 31 | 90.76 | 22.1 | 91.00 | 89.20 | 8.9 | 33,832 | 0.03% |
|
| 2021/12/08 | 10 | 90.88 | 5.1 | 91.36 | 89.00 | 4.9 | 33,400 | 0.01% |
|
| 2021/12/07 | 42.1 | 92.08 | 21 | 92.73 | 90.20 | 21.1 | 33,056 | 0.06% |
|
| 2021/12/06 | 16 | 90.67 | 22 | 90.73 | 90.00 | -6 | 32,385 | -0.02% |
|
| 2021/12/03 | 57 | 91.88 | 65.1 | 92.18 | 90.40 | -8.1 | 32,138 | -0.03% |
|
| 2021/12/02 | 17 | 88.98 | 6 | 89.75 | 87.60 | 11 | 31,348 | 0.04% |
|
| 2021/12/01 | 22 | 88.56 | 16 | 89.39 | 89.00 | 6 | 30,951 | 0.02% |
|
| 2021/11/30 | 11 | 86.62 | 13 | 86.58 | 88.30 | -2 | 30,503 | -0.01% |
|
| 2021/11/29 | 14 | 80.65 | 15 | 81.96 | 84.00 | -1 | 29,973 | 0.00% |
|
| 2021/11/26 | 15 | 84.01 | 14 | 83.96 | 84.40 | 1 | 29,519 | 0.00% |
|
| 2021/11/25 | 18 | 89.00 | 32 | 90.25 | 85.60 | -14 | 28,830 | -0.05% |
|
| 2021/11/24 | 17 | 85.31 | 13 | 86.13 | 85.00 | 4 | 27,866 | 0.01% |
|
| 2021/11/23 | 32.2 | 85.34 | 31 | 85.13 | 85.80 | 1.2 | 27,499 | 0.00% |
|
| 2021/11/22 | 17 | 90.34 | 8 | 89.99 | 90.50 | 9 | 26,899 | 0.03% |
|
| 2021/11/19 | 10.2 | 91.26 | 20 | 91.75 | 90.50 | -9.8 | 26,619 | -0.04% |
|
| 2021/11/18 | 16 | 89.98 | 7 | 90.33 | 89.10 | 9 | 25,846 | 0.03% |
|
| 2021/11/17 | 15 | 91.81 | 32 | 92.30 | 92.80 | -17 | 25,368 | -0.07% |
|
| 2021/11/16 | 27 | 91.96 | 19 | 90.59 | 90.70 | 8 | 24,376 | 0.03% |
|
| 2021/11/15 | 62.4 | 98.70 | 36 | 97.84 | 94.50 | 26.4 | 23,355 | 0.11% |
|
| 2021/11/12 | 35 | 94.23 | 40.1 | 94.26 | 99.00 | -5.1 | 21,248 | -0.02% |
|
| 2021/11/11 | 147.1 | 95.09 | 116 | 93.81 | 90.00 | 31.1 | 19,169 | 0.16% |
大買/大賣/
|
| 2021/11/10 | 121 | 89.27 | 149.2 | 90.10 | 92.50 | -28.2 | 15,253 | -0.18% |
大買/大賣/
|
| 2021/11/09 | 8 | 80.46 | 3 | 80.73 | 84.10 | 5 | 13,734 | 0.04% |
|
| 2021/11/08 | 31 | 72.89 | 35.5 | 72.48 | 76.50 | -4.5 | 12,992 | -0.03% |
|
| 2021/11/05 | 35 | 69.89 | 61 | 70.22 | 69.60 | -26 | 11,841 | -0.22% |
|
| 2021/11/04 | 33 | 69.62 | 19 | 71.43 | 67.20 | 14 | 10,262 | 0.14% |
|
| 2021/11/03 | 16.5 | 67.33 | 50 | 66.90 | 71.00 | -33.5 | 9,459 | -0.35% |
|
| 2021/11/02 | 45 | 70.14 | 11.1 | 67.47 | 69.00 | 33.9 | 8,675 | 0.39% |
|
| 2021/11/01 | 16 | 66.18 | 10.1 | 68.03 | 68.30 | 5.9 | 7,207 | 0.08% |
|
| 2021/10/29 | 7.2 | 58.77 | 23.1 | 60.10 | 62.10 | -15.9 | 5,907 | -0.27% |
|
| 2021/10/28 | 1.1 | 57.05 | 1 | 58.20 | 56.50 | 0.1 | 5,203 | 0.00% |
|
| 2021/10/27 | 47.1 | 58.80 | 18 | 59.01 | 58.80 | 29.1 | 4,941 | 0.59% |
|
| 2021/10/26 | 4 | 56.35 | 2.1 | 57.21 | 58.60 | 1.9 | 3,605 | 0.05% |
|
| 2021/10/25 | 2 | 48.63 | 36 | 50.32 | 53.30 | -34 | 3,185 | -1.07% |
|
| 2021/10/22 | 22 | 49.98 | 25 | 49.69 | 48.50 | -3 | 2,943 | -0.10% |
|
| 2021/10/21 | 19 | 49.24 | 17 | 49.79 | 49.70 | 2 | 2,551 | 0.08% |
|
| 2021/10/20 | 2 | 46.20 | 0 | 0.00 | 46.65 | 2 | 2,086 | 0.10% |
|
| 2021/10/08 | 0 | 40.70 | 0 | 0.00 | 40.45 | 0 | 2,578 | 0.00% |
|
| 2021/10/06 | 1 | 40.80 | 1 | 39.45 | 39.35 | 0 | 3,229 | 0.00% |
|
| 2021/10/04 | 0 | 0.00 | 3 | 39.80 | 39.80 | -3 | 3,664 | -0.08% |
|
| 2021/09/30 | 3 | 43.60 | 0.1 | 43.50 | 43.35 | 3 | 3,797 | 0.08% |
|
| 2021/09/22 | 1 | 45.50 | 1 | 46.35 | 45.75 | 0 | 4,914 | 0.00% |
|
| 2021/09/17 | 10 | 46.95 | 0 | 0.00 | 47.35 | 10 | 4,976 | 0.20% |
|
| 2021/09/14 | 0 | 0.00 | 3 | 46.75 | 46.70 | -3 | 5,232 | -0.06% |
|
| 2021/09/02 | 3 | 51.00 | 2 | 51.10 | 51.00 | 1 | 6,119 | 0.02% |
|
| 2021/08/17 | 1.1 | 48.98 | 1 | 47.15 | 47.15 | 0.1 | 6,291 | 0.00% |
|
| 2021/08/12 | 1 | 53.00 | 1 | 52.10 | 51.60 | 0 | 6,284 | 0.00% |
|
| 2021/08/06 | 1 | 54.30 | 1 | 52.30 | 52.10 | 0 | 6,286 | 0.00% |
|
| 2021/08/03 | 0 | 0.00 | 1 | 54.30 | 54.40 | -1 | 6,378 | -0.02% |
|
| 2021/08/02 | 1 | 53.50 | 11 | 53.45 | 53.70 | -10 | 6,458 | -0.15% |
|
| 2021/07/30 | 2 | 54.00 | 6 | 55.03 | 54.00 | -4 | 6,566 | -0.06% |
|
| 2021/07/29 | 6 | 57.90 | 1 | 57.40 | 58.00 | 5 | 6,453 | 0.08% |
|
| 2021/07/28 | 1 | 56.50 | 17 | 56.18 | 56.50 | -16 | 6,455 | -0.25% |
|
| 2021/07/27 | 13 | 58.86 | 17 | 59.12 | 57.60 | -4 | 6,433 | -0.06% |
|
| 2021/07/26 | 5 | 60.98 | 0 | 0.00 | 60.90 | 5 | 6,440 | 0.08% |
|
| 2021/07/23 | 0 | 0.00 | 8 | 60.20 | 59.90 | -8 | 6,422 | -0.12% |
|
| 2021/07/22 | 24 | 61.46 | 15 | 60.57 | 61.10 | 9 | 6,382 | 0.14% |
|
| 2021/07/21 | 3 | 61.50 | 3 | 60.53 | 59.90 | 0 | 6,341 | 0.00% |
|
| 2021/07/20 | 2 | 60.30 | 2 | 60.80 | 60.80 | 0 | 6,311 | 0.00% |
|
| 2021/07/19 | 6.1 | 61.67 | 6 | 61.72 | 61.10 | 0.1 | 6,268 | 0.00% |
|
| 2021/07/16 | 1.1 | 63.39 | 1 | 62.10 | 62.10 | 0.1 | 6,347 | 0.00% |
|
| 2021/07/15 | 5 | 64.14 | 12 | 63.30 | 63.30 | -7 | 6,303 | -0.11% |
|
| 2021/07/14 | 14 | 63.28 | 11 | 63.43 | 63.60 | 3 | 6,120 | 0.05% |
|
| 2021/07/13 | 11 | 61.28 | 17 | 62.49 | 62.00 | -6 | 5,867 | -0.10% |
|
| 2021/07/12 | 6 | 61.52 | 19 | 61.46 | 62.30 | -13 | 5,556 | -0.23% |
|
| 2021/07/09 | 1 | 60.20 | 1 | 58.90 | 58.90 | 0 | 5,363 | 0.00% |
|
| 2021/07/08 | 11 | 58.05 | 0.3 | 58.50 | 58.20 | 10.7 | 5,282 | 0.20% |
|
| 2021/07/07 | 7 | 59.36 | 0 | 0.00 | 57.80 | 7 | 5,294 | 0.13% |
|
| 2021/07/06 | 15.1 | 60.80 | 11 | 60.94 | 58.60 | 4.1 | 5,252 | 0.08% |
|
| 2021/07/05 | 14 | 60.26 | 6 | 61.17 | 62.40 | 8 | 5,058 | 0.16% |
|
| 2021/07/02 | 0 | 0.00 | 11 | 55.44 | 56.80 | -11 | 4,723 | -0.23% |
|
| 2021/07/01 | 6 | 55.43 | 16 | 55.20 | 53.80 | -10 | 4,847 | -0.21% |
|
| 2021/06/30 | 10 | 56.59 | 28 | 56.08 | 56.60 | -18 | 5,195 | -0.35% |
|
| 2021/06/29 | 5 | 56.52 | 7 | 56.39 | 56.60 | -2 | 5,319 | -0.04% |
|
| 2021/06/28 | 4 | 56.28 | 5 | 55.80 | 55.00 | -1 | 5,187 | -0.02% |
|
| 2021/06/25 | 0 | 0.00 | 2 | 55.60 | 55.80 | -2 | 5,136 | -0.04% |
|
| 2021/06/23 | 10 | 54.10 | 2 | 55.30 | 55.30 | 8 | 5,007 | 0.16% |
|
| 2021/06/22 | 4 | 56.00 | 4 | 57.13 | 54.70 | 0 | 4,944 | 0.00% |
|
| 2021/06/21 | 10 | 54.70 | 5 | 54.58 | 54.70 | 5 | 4,754 | 0.11% |
|
| 2021/06/18 | 2 | 53.75 | 8 | 54.00 | 52.10 | -6 | 4,520 | -0.13% |
|
| 2021/06/17 | 9 | 52.69 | 11 | 53.63 | 53.70 | -2 | 4,415 | -0.05% |
|
| 2021/06/16 | 2 | 54.20 | 6 | 53.85 | 52.40 | -4 | 4,382 | -0.09% |
|
| 2021/06/15 | 4 | 52.55 | 2 | 52.30 | 52.30 | 2 | 4,254 | 0.05% |
|
| 2021/06/11 | 24 | 51.81 | 0 | 0.00 | 50.80 | 24 | 4,248 | 0.56% |
|
| 2021/06/10 | 0 | 0.00 | 11 | 50.72 | 50.50 | -11 | 4,288 | -0.26% |
|
| 2021/06/09 | 0 | 0.00 | 2 | 51.00 | 50.10 | -2 | 4,277 | -0.05% |
|
| 2021/06/04 | 0 | 0.00 | 2 | 49.73 | 49.85 | -2 | 4,258 | -0.05% |
|
| 2021/06/03 | 2 | 51.20 | 1 | 51.10 | 50.90 | 1 | 4,266 | 0.02% |
|
| 2021/06/01 | 4 | 51.28 | 1 | 52.10 | 51.50 | 3 | 4,241 | 0.07% |
|
| 2021/05/31 | 1 | 50.20 | 0 | 0.00 | 49.40 | 1 | 4,184 | 0.02% |
|
| 2021/05/28 | 2 | 48.38 | 1 | 49.15 | 48.30 | 1 | 4,132 | 0.02% |
|
| 2021/05/27 | 0 | 0.00 | 1 | 46.10 | 46.50 | -1 | 4,081 | -0.02% |
|
| 2021/05/26 | 1 | 45.65 | 0 | 0.00 | 45.70 | 1 | 4,075 | 0.02% |
|
| 2021/05/13 | 1 | 45.75 | 0 | 0.00 | 44.20 | 1 | 3,972 | 0.03% |
|
| 2021/05/12 | 1 | 50.40 | 2 | 48.20 | 45.60 | -1 | 3,959 | -0.03% |
|
| 2021/05/11 | 1 | 51.00 | 15 | 51.59 | 49.90 | -14 | 3,899 | -0.36% |
|
| 2021/05/10 | 7 | 55.50 | 1 | 55.20 | 54.30 | 6 | 3,857 | 0.16% |
|
| 2021/05/07 | 12 | 54.72 | 2 | 54.20 | 54.60 | 10 | 3,782 | 0.26% |
|
| 2021/05/04 | 2 | 51.10 | 0 | 0.00 | 50.70 | 2 | 3,677 | 0.05% |
|
| 2021/05/03 | 0 | 0.00 | 1 | 55.00 | 53.40 | -1 | 3,662 | -0.03% |
|
| 2021/04/28 | 0 | 0.00 | 1 | 53.60 | 53.40 | -1 | 3,638 | -0.03% |
|
| 2021/04/22 | 7 | 55.16 | 2 | 55.30 | 53.70 | 5 | 3,932 | 0.13% |
|
| 2021/04/19 | 5 | 53.80 | 1 | 53.70 | 53.60 | 4 | 3,970 | 0.10% |
|
| 2021/04/16 | 1 | 55.30 | 1 | 56.20 | 55.00 | 0 | 3,954 | 0.00% |
|
| 2021/04/15 | 1 | 56.10 | 11 | 55.67 | 55.30 | -10 | 3,937 | -0.25% |
|
| 2021/04/14 | 21 | 52.79 | 3 | 53.27 | 52.80 | 18 | 3,884 | 0.46% |
|
| 2021/04/13 | 0 | 0.00 | 7.2 | 55.04 | 55.10 | -7.2 | 3,931 | -0.18% |
|
| 2021/04/12 | 2 | 54.55 | 1 | 54.80 | 54.50 | 1 | 4,055 | 0.02% |
|
| 2021/04/09 | 6 | 57.32 | 5.1 | 58.42 | 57.10 | 0.9 | 4,098 | 0.02% |
|
| 2021/04/08 | 13.1 | 60.20 | 10 | 59.17 | 59.20 | 3.1 | 4,093 | 0.08% |
|
| 2021/04/07 | 7 | 60.10 | 5.9 | 59.65 | 59.50 | 1.2 | 4,033 | 0.03% |
|
| 2021/04/06 | 36.2 | 59.78 | 22 | 61.21 | 62.50 | 14.2 | 3,880 | 0.36% |
|
| 2021/04/01 | 7 | 55.63 | 49 | 57.38 | 58.00 | -42 | 3,512 | -1.20% |
|
| 2021/03/31 | 2 | 53.10 | 0 | 0.00 | 53.30 | 2 | 3,414 | 0.06% |
|
| 2021/03/29 | 2 | 53.35 | 13 | 53.92 | 52.70 | -11 | 3,570 | -0.31% |
|
| 2021/03/26 | 2 | 52.40 | 11 | 51.85 | 51.70 | -9 | 3,621 | -0.25% |
|
| 2021/03/25 | 10 | 51.30 | 0 | 0.00 | 51.30 | 10 | 3,736 | 0.27% |
|
| 2021/03/24 | 0 | 0.00 | 8 | 51.99 | 50.80 | -8 | 4,001 | -0.20% |
|
| 2021/03/23 | 10 | 51.58 | 1 | 54.00 | 51.00 | 9 | 4,206 | 0.21% |
|
| 2021/03/17 | 6 | 50.15 | 8 | 51.09 | 50.00 | -2 | 4,299 | -0.05% |
|
| 2021/03/16 | 1 | 50.30 | 4 | 51.85 | 51.90 | -3 | 4,414 | -0.07% |
|
| 2021/03/08 | 1 | 48.00 | 0 | 0.00 | 46.95 | 1 | 4,931 | 0.02% |
|
| 2021/03/04 | 10 | 49.80 | 0 | 0.00 | 49.55 | 10 | 5,363 | 0.19% |
|
| 2021/03/03 | 1 | 49.50 | 0 | 0.00 | 50.00 | 1 | 5,582 | 0.02% |
|
| 2021/02/26 | 6 | 50.95 | 1 | 50.90 | 51.00 | 5 | 6,062 | 0.08% |
|
| 2021/02/24 | 6 | 53.00 | 0 | 0.00 | 52.00 | 6 | 6,202 | 0.10% |
|
| 2021/02/23 | 0 | 0.00 | 1 | 52.20 | 52.00 | -1 | 6,300 | -0.02% |
|
| 2021/02/22 | 2 | 53.25 | 0 | 0.00 | 53.00 | 2 | 6,384 | 0.03% |
|
| 2021/02/19 | 1 | 53.20 | 0 | 0.00 | 53.30 | 1 | 6,378 | 0.02% |
|
| 2021/02/18 | 1 | 53.20 | 1 | 54.00 | 53.30 | 0 | 6,370 | 0.00% |
|
| 2021/02/17 | 1 | 52.70 | 0 | 0.00 | 52.70 | 1 | 6,357 | 0.02% |
|
| 2021/02/05 | 1 | 51.50 | 0 | 0.00 | 51.10 | 1 | 6,346 | 0.02% |
|
| 2021/02/04 | 0 | 0.00 | 4 | 51.90 | 51.50 | -4 | 6,338 | -0.06% |
|
| 2021/02/03 | 3.1 | 54.53 | 1 | 54.90 | 53.10 | 2.1 | 6,323 | 0.03% |
|
| 2021/02/02 | 2 | 51.90 | 1 | 51.90 | 53.50 | 1 | 6,305 | 0.02% |
|
| 2021/02/01 | 0 | 0.00 | 2 | 49.15 | 51.00 | -2 | 6,293 | -0.03% |
|
| 2021/01/29 | 1 | 54.10 | 1 | 54.10 | 51.30 | 0 | 6,289 | 0.00% |
|
| 2021/01/28 | 0 | 0.00 | 3 | 53.90 | 52.80 | -3 | 6,271 | -0.05% |
|
| 2021/01/27 | 1 | 54.80 | 1 | 54.70 | 54.60 | 0 | 6,264 | 0.00% |
|
| 2021/01/25 | 2 | 57.45 | 12 | 57.28 | 56.70 | -10 | 6,212 | -0.16% |
|
| 2021/01/22 | 10 | 57.35 | 3 | 57.87 | 58.10 | 7 | 6,187 | 0.11% |
|
| 2021/01/21 | 1 | 55.90 | 2 | 56.00 | 55.40 | -1 | 6,150 | -0.02% |
|
| 2021/01/20 | 43 | 57.77 | 1 | 54.80 | 54.80 | 42 | 6,264 | 0.67% |
|
| 2021/01/19 | 1 | 58.10 | 8 | 57.81 | 58.80 | -7 | 6,207 | -0.11% |
|
| 2021/01/18 | 8 | 58.41 | 3 | 58.57 | 58.10 | 5 | 6,134 | 0.08% |
|
| 2021/01/15 | 21 | 58.70 | 12 | 58.68 | 59.50 | 9 | 6,043 | 0.15% |
|
| 2021/01/14 | 5 | 55.64 | 3 | 56.60 | 58.00 | 2 | 5,796 | 0.03% |
|
| 2021/01/13 | 4 | 53.53 | 6 | 56.10 | 55.60 | -2 | 5,703 | -0.04% |
|
| 2021/01/12 | 10 | 52.10 | 9 | 54.50 | 52.10 | 1 | 5,639 | 0.02% |
|
| 2021/01/11 | 2.6 | 55.48 | 0 | 0.00 | 55.10 | 2.6 | 5,590 | 0.05% |
|
| 2021/01/08 | 15 | 55.54 | 0 | 0.00 | 54.30 | 15 | 5,569 | 0.27% |
|
| 2021/01/06 | 1 | 57.00 | 4 | 57.15 | 55.60 | -3 | 5,479 | -0.05% |
|
| 2021/01/05 | 4 | 60.10 | 10 | 59.19 | 59.10 | -6 | 5,361 | -0.11% |
|
| 2021/01/04 | 7 | 57.34 | 1 | 58.00 | 58.70 | 6 | 5,175 | 0.12% |
|
| 2020/12/31 | 2 | 51.90 | 9 | 53.48 | 53.40 | -7 | 5,031 | -0.14% |
|
| 2020/12/30 | 11 | 52.02 | 1.3 | 51.96 | 51.80 | 9.7 | 4,927 | 0.20% |
|
| 2020/12/29 | 0 | 0.00 | 4 | 52.15 | 50.40 | -4 | 4,872 | -0.08% |
|
| 2020/12/28 | 1 | 51.90 | 0 | 0.00 | 52.00 | 1 | 4,815 | 0.02% |
|
| 2020/12/25 | 5 | 52.60 | 0 | 0.00 | 51.90 | 5 | 4,769 | 0.10% |
|
| 2020/12/24 | 2 | 57.35 | 17 | 57.00 | 54.90 | -15 | 4,640 | -0.32% |
|
| 2020/12/23 | 3 | 56.97 | 2 | 57.20 | 58.20 | 1 | 4,523 | 0.02% |
|
| 2020/12/22 | 1 | 59.80 | 0 | 0.00 | 56.80 | 1 | 4,477 | 0.02% |
|
| 2020/12/21 | 3 | 58.23 | 1 | 59.80 | 59.30 | 2 | 4,403 | 0.05% |
|
| 2020/12/18 | 3 | 58.80 | 1 | 61.20 | 60.80 | 2 | 4,270 | 0.05% |
|
| 2020/12/17 | 1 | 53.10 | 13 | 55.92 | 56.90 | -12 | 3,997 | -0.30% |
|
| 2020/12/16 | 2 | 51.70 | 2 | 52.05 | 51.80 | 0 | 3,794 | 0.00% |
|
| 2020/12/15 | 1 | 51.50 | 2 | 51.50 | 50.70 | -1 | 3,776 | -0.03% |
|
| 2020/12/14 | 17 | 52.22 | 0 | 0.00 | 52.50 | 17 | 3,732 | 0.46% |
|
| 2020/12/11 | 5 | 51.80 | 0 | 0.00 | 51.50 | 5 | 3,725 | 0.13% |
|
| 2020/12/10 | 0 | 0.00 | 2 | 53.15 | 53.30 | -2 | 3,682 | -0.05% |
|
| 2020/12/09 | 3 | 52.93 | 11 | 50.73 | 54.30 | -8 | 3,571 | -0.22% |
|
| 2020/12/08 | 11 | 49.45 | 0 | 0.00 | 49.45 | 11 | 3,418 | 0.32% |
|
| 2020/12/07 | 0 | 0.00 | 0.2 | 48.80 | 48.40 | -0.2 | 3,394 | -0.01% |
|
| 2020/12/03 | 1 | 51.10 | 10 | 51.20 | 49.60 | -9 | 3,261 | -0.28% |
|
| 2020/12/02 | 4 | 52.65 | 3 | 52.47 | 51.60 | 1 | 3,201 | 0.03% |
|
| 2020/12/01 | 6 | 50.93 | 6.2 | 51.74 | 53.50 | -0.2 | 3,064 | -0.01% |
|
| 2020/11/30 | 6 | 49.99 | 2 | 50.03 | 49.80 | 4 | 2,844 | 0.14% |
|
| 2020/11/27 | 1 | 49.70 | 3 | 51.03 | 49.80 | -2 | 2,641 | -0.08% |
|
| 2020/11/26 | 10 | 48.85 | 1 | 51.00 | 51.00 | 9 | 2,450 | 0.37% |
|
| 2020/11/25 | 1 | 43.40 | 1 | 46.40 | 46.40 | 0 | 2,186 | 0.00% |
|
| 2020/11/24 | 0 | 0.00 | 1 | 42.20 | 42.20 | -1 | 2,022 | -0.05% |
|
| 2020/11/23 | 0 | 0.00 | 2 | 41.95 | 42.05 | -2 | 1,968 | -0.10% |
|
| 2020/11/19 | 0 | 0.00 | 10 | 40.80 | 41.00 | -10 | 1,935 | -0.52% |
|
| 2020/11/18 | 0 | 0.00 | 13 | 37.78 | 38.30 | -13 | 1,994 | -0.65% |
|
| 2020/11/17 | 12 | 37.94 | 0 | 0.00 | 37.60 | 12 | 2,206 | 0.54% |
|
| 2020/11/12 | 0 | 0.00 | 1 | 37.60 | 37.60 | -1 | 2,405 | -0.04% |
|
| 2020/11/10 | 0 | 0.00 | 12 | 37.85 | 37.60 | -12 | 2,437 | -0.49% |
|
| 2020/11/09 | 1 | 38.00 | 0 | 0.00 | 38.00 | 1 | 2,466 | 0.04% |
|
| 2020/11/06 | 12 | 38.19 | 0 | 0.00 | 37.80 | 12 | 2,517 | 0.48% |
|
| 2020/11/02 | 0 | 0.00 | 9 | 36.55 | 36.75 | -9 | 2,786 | -0.32% |
|
| 2020/10/30 | 9 | 38.16 | 0 | 0.00 | 37.40 | 9 | 3,059 | 0.29% |
|
| 2020/10/29 | 0 | 0.00 | 2 | 39.00 | 39.00 | -2 | 3,311 | -0.06% |
|
| 2020/10/28 | 4 | 41.18 | 4 | 41.09 | 40.50 | 0 | 3,322 | 0.00% |
|
| 2020/10/26 | 0 | 0.00 | 19 | 35.28 | 35.05 | -19 | 3,516 | -0.54% |
|
| 2020/10/23 | 19 | 35.52 | 0 | 0.00 | 35.10 | 19 | 3,586 | 0.53% |
|
| 2020/10/19 | 0.2 | 35.05 | 0 | 0.00 | 35.05 | 0.2 | 4,378 | 0.00% |
|
| 2020/10/13 | 1 | 35.75 | 0 | 0.00 | 35.85 | 1 | 4,668 | 0.02% |
|
| 2020/10/07 | 0 | 0.00 | 1 | 36.60 | 36.75 | -1 | 4,899 | -0.02% |
|
| 2020/10/06 | 1 | 36.50 | 0 | 0.00 | 36.55 | 1 | 4,963 | 0.02% |
|
| 2020/10/05 | 0 | 0.00 | 8 | 35.71 | 35.90 | -8 | 5,062 | -0.16% |
|
| 2020/09/30 | 0 | 0.00 | 13 | 36.30 | 36.10 | -13 | 5,397 | -0.24% |
|
| 2020/09/28 | 2 | 35.90 | 0 | 0.00 | 37.00 | 2 | 5,825 | 0.03% |
|
| 2020/09/25 | 1 | 37.40 | 12 | 35.05 | 35.45 | -11 | 5,953 | -0.18% |
|
| 2020/09/24 | 0 | 0.00 | 20 | 37.00 | 36.85 | -20 | 6,182 | -0.32% |
|
| 2020/09/23 | 15 | 38.75 | 0 | 0.00 | 38.60 | 15 | 6,288 | 0.24% |
|
| 2020/09/17 | 0 | 0.00 | 1 | 39.20 | 39.00 | -1 | 6,903 | -0.01% |
|
| 2020/09/16 | 10 | 39.05 | 0 | 0.00 | 39.00 | 10 | 6,916 | 0.14% |
|
| 2020/09/15 | 0 | 0.00 | 5 | 40.00 | 39.85 | -5 | 6,921 | -0.07% |
|
| 2020/09/14 | 10 | 41.30 | 14 | 41.00 | 40.80 | -4 | 6,985 | -0.06% |
|
| 2020/09/11 | 11 | 38.80 | 5 | 39.45 | 39.30 | 6 | 6,913 | 0.09% |
|
| 2020/09/10 | 2 | 38.70 | 1 | 38.50 | 38.50 | 1 | 6,869 | 0.01% |
|
| 2020/09/09 | 1 | 37.80 | 0 | 0.00 | 38.70 | 1 | 6,859 | 0.01% |
|
| 2020/09/08 | 2 | 37.95 | 0 | 0.00 | 37.70 | 2 | 6,845 | 0.03% |
|
| 2020/09/07 | 5 | 38.25 | 0 | 0.00 | 37.85 | 5 | 6,830 | 0.07% |
|
| 2020/09/04 | 0.2 | 39.05 | 0 | 0.00 | 39.05 | 0.2 | 6,802 | 0.00% |
|
| 2020/09/02 | 0 | 0.00 | 5 | 39.30 | 39.70 | -5 | 6,763 | -0.07% |
|
| 2020/08/31 | 10 | 41.40 | 2 | 41.05 | 41.40 | 8 | 6,693 | 0.12% |
|
| 2020/08/27 | 3 | 40.20 | 0 | 0.00 | 40.00 | 3 | 6,621 | 0.05% |
|
| 2020/08/26 | 2 | 40.58 | 1 | 40.60 | 40.55 | 1 | 6,565 | 0.02% |
|
| 2020/08/25 | 0 | 0.00 | 2 | 41.95 | 41.75 | -2 | 6,490 | -0.03% |
|
| 2020/08/24 | 2 | 42.15 | 0 | 0.00 | 42.00 | 2 | 6,410 | 0.03% |
|
| 2020/08/21 | 2 | 43.08 | 27 | 40.89 | 43.45 | -25 | 6,253 | -0.40% |
|
| 2020/08/20 | 7 | 39.09 | 2 | 39.18 | 39.50 | 5 | 6,045 | 0.08% |
|
| 2020/08/19 | 0 | 0.00 | 5 | 37.10 | 38.95 | -5 | 5,910 | -0.08% |
|
| 2020/08/18 | 1 | 37.00 | 1 | 37.05 | 37.05 | 0 | 5,867 | 0.00% |
|
| 2020/08/17 | 10 | 37.65 | 0 | 0.00 | 37.00 | 10 | 5,879 | 0.17% |
|
| 2020/08/14 | 1 | 36.40 | 1 | 37.10 | 37.20 | 0 | 5,885 | 0.00% |
|
| 2020/08/12 | 0 | 0.00 | 1 | 37.60 | 37.60 | -1 | 5,851 | -0.02% |
|
| 2020/08/11 | 1 | 36.50 | 0 | 0.00 | 36.60 | 1 | 5,804 | 0.02% |
|
| 2020/08/10 | 1 | 37.80 | 1 | 37.70 | 37.70 | 0 | 5,759 | 0.00% |
|
| 2020/08/07 | 1 | 38.75 | 2 | 38.20 | 38.25 | -1 | 5,724 | -0.02% |
|
| 2020/08/06 | 6 | 41.31 | 6 | 40.15 | 39.80 | 0 | 5,623 | 0.00% |
|
| 2020/08/05 | 9 | 41.88 | 12 | 42.19 | 41.10 | -3 | 5,510 | -0.05% |
|
| 2020/08/04 | 2 | 41.30 | 1 | 39.60 | 40.45 | 1 | 5,238 | 0.02% |
|
| 2020/07/31 | 15 | 39.19 | 3 | 39.05 | 38.80 | 12 | 4,931 | 0.24% |
|
| 2020/07/30 | 21 | 38.56 | 4 | 37.95 | 38.75 | 17 | 4,844 | 0.35% |
|
| 2020/07/29 | 1 | 34.00 | 3 | 35.18 | 35.80 | -2 | 4,588 | -0.04% |
|
| 2020/07/28 | 4 | 36.26 | 23 | 33.93 | 33.40 | -19 | 4,540 | -0.42% |
|
| 2020/07/27 | 13 | 37.72 | 0 | 0.00 | 36.75 | 13 | 4,396 | 0.30% |
|
| 2020/07/24 | 26 | 40.19 | 25 | 39.94 | 38.00 | 1 | 4,291 | 0.02% |
|
| 2020/07/23 | 25 | 38.15 | 22 | 38.77 | 38.80 | 3 | 3,973 | 0.08% |
|
| 2020/07/22 | 1 | 37.70 | 10 | 37.55 | 37.10 | -9 | 3,776 | -0.24% |
|
| 2020/07/21 | 5 | 37.35 | 6 | 37.08 | 37.30 | -1 | 3,756 | -0.03% |
|
| 2020/07/20 | 1 | 37.30 | 4 | 37.30 | 36.60 | -3 | 3,729 | -0.08% |
|
| 2020/07/17 | 7 | 37.59 | 6 | 37.55 | 37.70 | 1 | 3,658 | 0.03% |
|
| 2020/07/16 | 0 | 36.15 | 0 | 0.00 | 36.35 | 0 | 3,579 | 0.00% |
|
| 2020/07/15 | 8 | 36.75 | 0 | 0.00 | 36.20 | 8 | 3,538 | 0.23% |
|
| 2020/07/14 | 0 | 0.00 | 50 | 37.09 | 37.55 | -50 | 3,484 | -1.44% |
|
| 2020/07/13 | 3 | 38.25 | 0 | 0.00 | 38.10 | 3 | 3,500 | 0.09% |
|
| 2020/07/10 | 35 | 38.75 | 6 | 38.80 | 37.85 | 29 | 3,462 | 0.84% |
|
| 2020/07/09 | 2 | 39.60 | 0 | 0.00 | 39.20 | 2 | 3,373 | 0.06% |
|
| 2020/07/08 | 2 | 37.38 | 2 | 38.55 | 38.10 | 0 | 3,048 | 0.00% |
|
| 2020/07/06 | 1 | 37.45 | 3 | 36.90 | 37.35 | -2 | 2,653 | -0.08% |
|
| 2020/07/03 | 6 | 38.48 | 8 | 38.54 | 37.00 | -2 | 2,525 | -0.08% |
|
| 2020/07/02 | 2 | 34.00 | 3 | 35.82 | 36.35 | -1 | 2,271 | -0.04% |
|
| 2020/07/01 | 0 | 0.00 | 5 | 32.75 | 33.05 | -5 | 2,133 | -0.23% |
|
| 2020/06/30 | 3 | 34.20 | 1 | 34.45 | 33.55 | 2 | 2,057 | 0.10% |
|
| 2020/06/29 | 6 | 30.96 | 0 | 0.00 | 32.55 | 6 | 1,863 | 0.32% |
|
| 2020/06/23 | 0 | 0.00 | 1 | 27.20 | 26.95 | -1 | 1,477 | -0.07% |
|
| 2020/06/22 | 1 | 26.15 | 0 | 0.00 | 26.30 | 1 | 1,457 | 0.07% |
|
| 2020/06/17 | 0 | 0.00 | 3 | 27.40 | 27.50 | -3 | 1,307 | -0.23% |
|
| 2020/06/16 | 3 | 27.95 | 0 | 0.00 | 27.50 | 3 | 1,318 | 0.23% |
|
| 2020/05/15 | 0 | 0.00 | 1 | 28.40 | 27.70 | -1 | 1,321 | -0.08% |
|
| 2020/05/11 | 0 | 0.00 | 3 | 30.20 | 29.80 | -3 | 1,292 | -0.23% |
|
| 2020/04/22 | 2 | 31.15 | 0 | 0.00 | 31.20 | 2 | 1,229 | 0.16% |
|
| 2020/04/17 | 2 | 31.50 | 0 | 0.00 | 30.45 | 2 | 1,236 | 0.16% |
|
| 2020/04/16 | 0 | 0.00 | 6 | 30.23 | 30.45 | -6 | 1,173 | -0.51% |
|
| 2020/04/13 | 0 | 0.00 | 1 | 25.00 | 25.00 | -1 | 1,069 | -0.09% |
|
| 2020/04/09 | 3 | 24.22 | 1 | 24.35 | 24.45 | 2 | 1,094 | 0.18% |
|
| 2020/04/08 | 1 | 22.85 | 0 | 0.00 | 22.85 | 1 | 1,086 | 0.09% |
|
| 2020/03/26 | 0 | 0.00 | 1 | 19.20 | 19.20 | -1 | 1,419 | -0.07% |
|
| 2020/03/20 | 1 | 18.20 | 0 | 0.00 | 18.00 | 1 | 1,626 | 0.06% |
|
| 2020/03/11 | 0 | 0.00 | 3 | 26.55 | 26.20 | -3 | 1,572 | -0.19% |
|
| 2020/03/10 | 0 | 0.00 | 12 | 25.85 | 26.95 | -12 | 1,571 | -0.76% |
|
| 2020/03/02 | 1 | 28.70 | 0 | 0.00 | 27.75 | 1 | 1,533 | 0.07% |
|
| 2020/02/11 | 15 | 30.42 | 0 | 0.00 | 30.20 | 15 | 1,552 | 0.97% |
|
| 2020/02/10 | 0 | 0.00 | 7 | 29.00 | 29.40 | -7 | 1,548 | -0.45% |
|
| 2020/02/05 | 7 | 30.35 | 0 | 0.00 | 30.00 | 7 | 1,531 | 0.46% |
|
| 2020/01/17 | 0 | 0.00 | 3 | 35.97 | 35.70 | -3 | 1,461 | -0.21% |
|
| 2020/01/15 | 1 | 35.60 | 26.3 | 35.73 | 35.60 | -25.3 | 1,463 | -1.73% |
|
| 2020/01/13 | 2 | 35.80 | 2 | 35.45 | 36.10 | 0 | 1,425 | 0.00% |
|
| 2020/01/09 | 0 | 0.00 | 9 | 33.99 | 33.80 | -9 | 1,395 | -0.64% |
|
| 2020/01/03 | 1 | 35.80 | 0 | 0.00 | 35.60 | 1 | 1,374 | 0.07% |
|
| 2020/01/02 | 0 | 0.00 | 20 | 36.75 | 36.35 | -20 | 1,354 | -1.48% |
|
| 2019/12/30 | 0 | 0.00 | 2 | 35.75 | 35.65 | -2 | 1,337 | -0.15% |
|
| 2019/12/25 | 5 | 36.70 | 6 | 36.73 | 36.60 | -1 | 1,265 | -0.08% |
|
| 2019/12/24 | 7 | 35.90 | 6 | 36.20 | 36.90 | 1 | 1,247 | 0.08% |
|
| 2019/12/23 | 35 | 36.45 | 1 | 36.80 | 36.05 | 34 | 1,197 | 2.84% |
|
| 2019/12/20 | 0 | 0.00 | 1 | 35.30 | 34.60 | -1 | 1,052 | -0.10% |
|
| 2019/12/17 | 2 | 34.58 | 0 | 0.00 | 33.30 | 2 | 1,122 | 0.18% |
|
| 2019/11/26 | 0 | 0.00 | 2 | 32.40 | 32.90 | -2 | 1,200 | -0.17% |
|
| 2019/11/21 | 2 | 34.05 | 0 | 0.00 | 33.45 | 2 | 1,190 | 0.17% |
|
| 2019/11/06 | 0 | 0.00 | 1 | 32.40 | 32.40 | -1 | 1,162 | -0.09% |
|
| 2019/10/25 | 0 | 0.00 | 1 | 34.15 | 34.05 | -1 | 1,251 | -0.08% |
|
| 2019/10/23 | 2 | 34.85 | 0 | 0.00 | 34.90 | 2 | 1,391 | 0.14% |
|
| 2019/10/18 | 11 | 35.11 | 11 | 34.55 | 34.35 | 0 | 1,391 | 0.00% |
|
| 2019/10/17 | 1 | 34.00 | 1 | 34.35 | 34.35 | 0 | 1,381 | 0.00% |
|
| 2019/09/23 | 5 | 37.35 | 6 | 36.37 | 36.30 | -1 | 1,430 | -0.07% |
|
| 2019/09/18 | 0 | 0.00 | 0.4 | 33.80 | 33.80 | -0.4 | 1,350 | -0.03% |
|
| 2019/09/02 | 0 | 0.00 | 1 | 31.60 | 32.50 | -1 | 1,776 | -0.06% |
|
| 2019/08/13 | 1 | 31.50 | 0 | 0.00 | 31.55 | 1 | 1,969 | 0.05% |
|
| 2019/08/05 | 0 | 0.00 | 1 | 34.40 | 33.90 | -1 | 2,122 | -0.05% |
|
| 2019/07/29 | 50 | 36.78 | 0 | 0.00 | 36.55 | 50 | 2,261 | 2.21% |
|
| 2019/07/25 | 0 | 0.00 | 0.7 | 36.60 | 36.80 | -0.7 | 2,221 | -0.03% |
|
| 2019/07/15 | 0 | 0.00 | 1 | 34.65 | 35.70 | -1 | 2,269 | -0.04% |
|
| 2019/07/12 | 0 | 0.00 | 1 | 35.20 | 34.85 | -1 | 2,302 | -0.04% |
|
| 2019/07/09 | 2 | 35.43 | 0 | 0.00 | 35.35 | 2 | 2,457 | 0.08% |
|
| 2019/07/08 | 1 | 35.35 | 0 | 0.00 | 35.30 | 1 | 2,476 | 0.04% |
|
| 2019/06/19 | 1 | 38.60 | 0 | 0.00 | 38.60 | 1 | 2,773 | 0.04% |
|
| 2019/06/12 | 1 | 34.40 | 11 | 34.60 | 34.00 | -10 | 3,264 | -0.31% |
|
| 2019/06/11 | 1 | 33.00 | 1 | 32.60 | 32.60 | 0 | 3,391 | 0.00% |
|
| 2019/06/05 | 3 | 32.70 | 3 | 32.10 | 32.05 | 0 | 3,449 | 0.00% |
|
| 2019/05/21 | 5 | 34.14 | 5 | 34.20 | 34.20 | 0 | 3,672 | 0.00% |
|
| 2019/05/17 | 0 | 0.00 | 30 | 32.17 | 32.35 | -30 | 3,741 | -0.80% |
|
| 2019/05/16 | 30 | 35.35 | 0 | 0.00 | 33.05 | 30 | 3,755 | 0.80% |
|
| 2019/05/08 | 1 | 35.55 | 1 | 36.15 | 34.95 | 0 | 3,625 | 0.00% |
|
| 2019/05/07 | 0 | 0.00 | 2 | 38.10 | 37.35 | -2 | 3,632 | -0.06% |
|
| 2019/05/06 | 0 | 0.00 | 2 | 38.35 | 38.10 | -2 | 3,626 | -0.06% |
|
| 2019/05/02 | 1 | 39.55 | 1 | 39.45 | 39.55 | 0 | 3,618 | 0.00% |
|
| 2019/04/18 | 2 | 40.00 | 0 | 0.00 | 38.10 | 2 | 3,560 | 0.06% |
|
| 2019/04/16 | 1 | 41.00 | 1 | 40.20 | 41.00 | 0 | 3,458 | 0.00% |
|
| 2019/04/11 | 5 | 39.35 | 5 | 39.00 | 39.00 | 0 | 3,385 | 0.00% |
|
| 2019/04/10 | 1 | 39.35 | 1 | 39.85 | 39.10 | 0 | 3,375 | 0.00% |
|
| 2019/04/09 | 1 | 39.75 | 0 | 0.00 | 39.05 | 1 | 3,329 | 0.03% |
|
| 2019/04/03 | 0 | 0.00 | 12 | 38.96 | 39.55 | -12 | 3,323 | -0.36% |
|
| 2019/04/02 | 1 | 39.10 | 2 | 39.63 | 39.00 | -1 | 3,375 | -0.03% |
|
| 2019/03/29 | 1 | 39.35 | 0 | 0.00 | 39.90 | 1 | 3,323 | 0.03% |
|
| 2019/03/27 | 6 | 40.02 | 9 | 41.30 | 40.00 | -3 | 3,279 | -0.09% |
|
| 2019/03/26 | 2 | 38.50 | 3 | 38.98 | 39.50 | -1 | 3,166 | -0.03% |
|
| 2019/03/22 | 15 | 38.92 | 6 | 38.48 | 37.70 | 9 | 3,061 | 0.29% |
|
| 2019/03/20 | 4 | 38.54 | 4 | 38.08 | 38.10 | 0 | 3,078 | 0.00% |
|
| 2019/03/19 | 2 | 39.08 | 0 | 0.00 | 37.35 | 2 | 3,027 | 0.07% |
|
| 2019/03/18 | 2 | 36.95 | 4 | 37.10 | 38.50 | -2 | 2,779 | -0.07% |
|
| 2019/03/15 | 11 | 35.08 | 4 | 34.63 | 35.00 | 7 | 2,672 | 0.26% |
|
| 2019/03/14 | 21 | 32.97 | 52 | 33.23 | 33.85 | -31 | 2,396 | -1.29% |
|
| 2019/03/13 | 0 | 0.00 | 1 | 29.15 | 30.80 | -1 | 2,243 | -0.04% |
|
| 2019/03/12 | 0 | 0.00 | 1 | 29.25 | 28.85 | -1 | 2,211 | -0.05% |
|
| 2019/03/08 | 0 | 0.00 | 2 | 29.05 | 28.80 | -2 | 2,259 | -0.09% |
|
| 2019/02/27 | 0 | 0.00 | 2 | 27.80 | 28.35 | -2 | 2,407 | -0.08% |
|
| 2019/02/26 | 2 | 28.50 | 0 | 0.00 | 28.35 | 2 | 2,544 | 0.08% |
|
| 2019/02/25 | 4 | 28.68 | 0 | 0.00 | 28.65 | 4 | 2,641 | 0.15% |
|
| 2019/02/21 | 4 | 29.20 | 4 | 29.00 | 29.00 | 0 | 2,629 | 0.00% |
|
| 2019/02/19 | 0 | 0.00 | 1 | 29.70 | 29.10 | -1 | 2,560 | -0.04% |
|
| 2019/02/18 | 1 | 27.65 | 2 | 27.75 | 27.95 | -1 | 2,494 | -0.04% |
|
| 2019/02/15 | 5 | 26.80 | 5 | 26.55 | 26.50 | 0 | 2,468 | 0.00% |
|
| 2019/02/12 | 8 | 27.26 | 8 | 26.80 | 26.80 | 0 | 2,610 | 0.00% |
|
| 2019/02/11 | 0 | 0.00 | 3 | 26.92 | 26.80 | -3 | 2,658 | -0.11% |
|
| 2019/01/30 | 0 | 0.00 | 1 | 25.90 | 25.65 | -1 | 2,670 | -0.04% |
|
| 2019/01/28 | 5 | 26.30 | 6 | 26.08 | 25.85 | -1 | 2,649 | -0.04% |
|
| 2019/01/24 | 3 | 25.25 | 3 | 25.10 | 25.05 | 0 | 2,647 | 0.00% |
|
| 2019/01/23 | 1 | 24.75 | 1 | 24.65 | 24.85 | 0 | 2,662 | 0.00% |
|
| 2019/01/22 | 5 | 25.30 | 6 | 24.85 | 24.65 | -1 | 2,673 | -0.04% |
|
| 2019/01/21 | 0 | 0.00 | 5 | 24.80 | 24.60 | -5 | 2,673 | -0.19% |
|
| 2019/01/18 | 3 | 23.83 | 0 | 0.00 | 23.80 | 3 | 2,685 | 0.11% |
|
| 2019/01/17 | 3 | 24.08 | 0 | 0.00 | 23.80 | 3 | 2,719 | 0.11% |
|
| 2019/01/16 | 1 | 24.70 | 0 | 0.00 | 24.70 | 1 | 2,716 | 0.04% |
|
| 2019/01/15 | 0 | 0.00 | 2 | 24.95 | 24.70 | -2 | 2,714 | -0.07% |
|
| 2019/01/10 | 2 | 24.65 | 0 | 0.00 | 24.85 | 2 | 2,760 | 0.07% |
|
| 2019/01/09 | 0 | 0.00 | 1 | 25.55 | 25.00 | -1 | 2,777 | -0.04% |
|
| 2019/01/07 | 0 | 0.00 | 2 | 25.00 | 24.60 | -2 | 2,799 | -0.07% |
|
| 2019/01/04 | 3 | 24.30 | 0 | 0.00 | 24.00 | 3 | 2,836 | 0.11% |
|
| 2019/01/03 | 5 | 25.65 | 5 | 25.40 | 25.20 | 0 | 2,846 | 0.00% |
|
| 2019/01/02 | 3 | 25.83 | 0 | 0.00 | 25.95 | 3 | 2,864 | 0.10% |
|
| 2018/12/28 | 0 | 0.00 | 0.4 | 26.25 | 26.30 | -0.4 | 2,880 | -0.01% |
|
| 2018/12/25 | 8 | 28.33 | 8 | 28.08 | 27.70 | 0 | 2,948 | 0.00% |
|
| 2018/12/24 | 1 | 26.40 | 0 | 0.00 | 26.90 | 1 | 2,886 | 0.03% |
|
| 2018/12/22 | 2 | 27.15 | 0 | 0.00 | 27.00 | 2 | 2,880 | 0.07% |
|
| 2018/12/07 | 8 | 27.08 | 8 | 27.00 | 27.30 | 0 | 3,097 | 0.00% |
|
| 2018/12/03 | 3 | 29.50 | 3 | 28.95 | 29.20 | 0 | 3,080 | 0.00% |
|
| 2018/11/30 | 1 | 28.25 | 1 | 29.00 | 28.60 | 0 | 3,070 | 0.00% |
|
| 2018/11/29 | 25 | 28.30 | 5 | 28.50 | 28.40 | 20 | 3,068 | 0.65% |
|
| 2018/11/22 | 0 | 0.00 | 0.5 | 26.70 | 26.70 | -0.5 | 3,106 | -0.02% |
|
| 2018/11/21 | 7 | 23.92 | 12 | 23.98 | 24.30 | -5 | 3,016 | -0.17% |
|
| 2018/11/19 | 5 | 23.80 | 0 | 0.00 | 23.65 | 5 | 3,007 | 0.17% |
|
| 2018/11/13 | 3 | 25.05 | 3 | 25.40 | 24.90 | 0 | 3,087 | 0.00% |
|
| 2018/11/12 | 2 | 24.75 | 2 | 23.53 | 24.65 | 0 | 3,018 | 0.00% |
|
| 2018/10/31 | 0 | 0.00 | 6 | 19.63 | 20.20 | -6 | 3,126 | -0.19% |
|
| 2018/10/23 | 6 | 22.40 | 3 | 23.00 | 21.95 | 3 | 3,184 | 0.09% |
|
| 2018/10/22 | 3 | 22.90 | 9 | 23.03 | 23.05 | -6 | 3,188 | -0.19% |
|
| 2018/10/18 | 3 | 23.25 | 3 | 24.10 | 23.10 | 0 | 3,213 | 0.00% |
|
| 2018/10/17 | 6 | 24.20 | 3 | 25.20 | 24.00 | 3 | 3,240 | 0.09% |
|
| 2018/10/16 | 6 | 24.58 | 6 | 25.33 | 24.65 | 0 | 3,311 | 0.00% |
|
| 2018/10/15 | 6 | 24.95 | 11 | 25.20 | 24.90 | -5 | 3,356 | -0.15% |
|
| 2018/10/02 | 6 | 35.28 | 4 | 35.60 | 35.00 | 2 | 3,755 | 0.05% |
|
| 2018/10/01 | 0 | 0.00 | 5 | 35.70 | 35.75 | -5 | 3,821 | -0.13% |
|
| 2018/09/28 | 0 | 0.00 | 7 | 35.61 | 35.75 | -7 | 3,978 | -0.18% |
|
| 2018/09/26 | 11 | 37.73 | 10 | 37.72 | 37.00 | 1 | 4,340 | 0.02% |
|
| 2018/09/25 | 3 | 36.70 | 2 | 37.25 | 36.90 | 1 | 4,569 | 0.02% |
|
| 2018/09/21 | 4 | 36.80 | 3 | 37.55 | 36.90 | 1 | 4,984 | 0.02% |
|
| 2018/09/20 | 1 | 37.20 | 1 | 36.95 | 36.95 | 0 | 5,195 | 0.00% |
|
| 2018/09/19 | 9 | 39.33 | 3 | 39.05 | 38.05 | 6 | 5,237 | 0.11% |
|
| 2018/09/18 | 6 | 37.98 | 7 | 38.08 | 37.35 | -1 | 5,270 | -0.02% |
|
| 2018/09/17 | 1 | 36.30 | 4 | 36.84 | 36.20 | -3 | 5,414 | -0.06% |
|
| 2018/09/14 | 0 | 0.00 | 9 | 36.00 | 36.60 | -9 | 5,661 | -0.16% |
|
| 2018/09/13 | 3 | 35.30 | 6 | 35.81 | 35.30 | -3 | 5,935 | -0.05% |
|
| 2018/09/12 | 6 | 35.40 | 0 | 0.00 | 35.20 | 6 | 6,269 | 0.10% |
|
| 2018/09/11 | 8 | 36.05 | 10 | 35.98 | 36.05 | -2 | 6,611 | -0.03% |
|
| 2018/09/10 | 9 | 35.42 | 2 | 35.75 | 35.00 | 7 | 6,919 | 0.10% |
|
| 2018/09/07 | 4 | 37.88 | 8 | 37.89 | 37.05 | -4 | 7,192 | -0.06% |
|
| 2018/09/06 | 1 | 39.10 | 3 | 38.30 | 38.35 | -2 | 7,280 | -0.03% |
|
| 2018/09/05 | 3 | 38.05 | 0 | 0.00 | 38.15 | 3 | 7,641 | 0.04% |
|
| 2018/09/04 | 2 | 38.85 | 0 | 0.00 | 38.40 | 2 | 7,816 | 0.03% |
|
| 2018/09/03 | 7 | 40.40 | 0 | 0.00 | 37.40 | 7 | 7,856 | 0.09% |
|
| 2018/08/31 | 10 | 38.75 | 7 | 38.63 | 39.90 | 3 | 7,891 | 0.04% |
|
| 2018/08/30 | 4 | 36.64 | 10 | 37.00 | 36.90 | -6 | 7,861 | -0.08% |
|
| 2018/08/29 | 3 | 36.50 | 6 | 36.48 | 36.50 | -3 | 7,909 | -0.04% |
|
| 2018/08/28 | 3 | 35.00 | 0 | 0.00 | 35.00 | 3 | 8,048 | 0.04% |
|
| 2018/08/27 | 0 | 0.00 | 5 | 35.25 | 35.60 | -5 | 8,131 | -0.06% |
|
| 2018/08/24 | 0 | 0.00 | 4 | 34.30 | 34.50 | -4 | 8,175 | -0.05% |
|
| 2018/08/23 | 3 | 35.40 | 3 | 37.10 | 35.30 | 0 | 8,274 | 0.00% |
|
| 2018/08/22 | 3 | 35.00 | 7 | 34.96 | 36.35 | -4 | 8,297 | -0.05% |
|
| 2018/08/21 | 4 | 34.33 | 2 | 35.60 | 34.15 | 2 | 8,296 | 0.02% |
|
| 2018/08/20 | 5 | 34.95 | 1 | 35.40 | 35.15 | 4 | 8,310 | 0.05% |
|
| 2018/08/17 | 3 | 35.68 | 1 | 37.10 | 35.30 | 2 | 8,324 | 0.02% |
|
| 2018/08/16 | 2 | 36.10 | 9 | 35.88 | 35.90 | -7 | 8,317 | -0.08% |
|
| 2018/08/14 | 1 | 35.50 | 0 | 0.00 | 35.50 | 1 | 8,324 | 0.01% |
|
| 2018/08/13 | 0 | 0.00 | 2 | 35.10 | 35.15 | -2 | 8,494 | -0.02% |
|
| 2018/08/10 | 10 | 39.55 | 10 | 39.84 | 38.70 | 0 | 8,575 | 0.00% |
|
| 2018/08/08 | 4 | 40.73 | 6 | 40.23 | 40.10 | -2 | 9,082 | -0.02% |
|
| 2018/08/07 | 1 | 41.45 | 0 | 0.00 | 41.20 | 1 | 9,098 | 0.01% |
|
| 2018/08/06 | 4 | 41.73 | 18 | 40.64 | 40.90 | -14 | 9,252 | -0.15% |
|
| 2018/08/03 | 6 | 43.05 | 5 | 43.38 | 43.40 | 1 | 9,304 | 0.01% |
|
| 2018/08/02 | 2 | 43.55 | 0 | 0.00 | 42.35 | 2 | 9,410 | 0.02% |
|
| 2018/08/01 | 8 | 45.14 | 6 | 46.32 | 44.85 | 2 | 9,461 | 0.02% |
|
| 2018/07/30 | 4 | 45.30 | 2 | 45.33 | 45.15 | 2 | 9,620 | 0.02% |
|
| 2018/07/27 | 2 | 46.50 | 5 | 46.63 | 46.50 | -3 | 9,793 | -0.03% |
|
| 2018/07/26 | 4 | 47.03 | 2 | 46.55 | 46.55 | 2 | 10,005 | 0.02% |
|
| 2018/07/25 | 5 | 47.94 | 13 | 47.99 | 47.00 | -8 | 10,381 | -0.08% |
|
| 2018/07/24 | 4 | 47.08 | 2 | 47.88 | 47.60 | 2 | 10,379 | 0.02% |
|
| 2018/07/23 | 8 | 47.21 | 4 | 47.30 | 47.15 | 4 | 10,464 | 0.04% |
|
| 2018/07/20 | 3 | 45.47 | 5 | 45.83 | 45.20 | -2 | 10,498 | -0.02% |
|
| 2018/07/19 | 3 | 45.28 | 2 | 46.23 | 45.00 | 1 | 10,644 | 0.01% |
|
| 2018/07/18 | 4 | 46.89 | 7 | 47.58 | 46.20 | -3 | 10,796 | -0.03% |
|
| 2018/07/17 | 4 | 47.49 | 6 | 48.23 | 47.25 | -2 | 10,883 | -0.02% |
|
| 2018/07/16 | 5 | 47.88 | 1 | 49.50 | 48.00 | 4 | 11,280 | 0.04% |
|
| 2018/07/13 | 2 | 48.15 | 7 | 48.58 | 48.20 | -5 | 11,245 | -0.04% |
|
| 2018/07/12 | 6 | 48.00 | 1 | 48.20 | 47.95 | 5 | 11,567 | 0.04% |
|
| 2018/07/11 | 1 | 48.00 | 1 | 48.80 | 48.10 | 0 | 11,705 | 0.00% |
|
| 2018/07/10 | 2 | 45.08 | 1 | 45.60 | 45.60 | 1 | 11,634 | 0.01% |
|
| 2018/07/09 | 1 | 47.55 | 0 | 0.00 | 47.50 | 1 | 11,760 | 0.01% |
|
| 2018/07/06 | 6 | 48.13 | 10 | 46.55 | 48.55 | -4 | 11,839 | -0.03% |
|
| 2018/07/05 | 21 | 50.05 | 9 | 47.58 | 47.75 | 12 | 11,778 | 0.10% |
|
| 2018/07/04 | 7 | 50.13 | 14 | 50.62 | 49.00 | -7 | 11,826 | -0.06% |
|
| 2018/07/03 | 21 | 51.02 | 11 | 52.01 | 50.00 | 10 | 11,863 | 0.08% |
|
| 2018/07/02 | 13 | 52.26 | 18 | 54.14 | 51.40 | -5 | 11,591 | -0.04% |
|
| 2018/06/29 | 5 | 48.86 | 2 | 49.30 | 50.40 | 3 | 11,188 | 0.03% |
|
| 2018/06/27 | 7 | 47.34 | 10 | 47.55 | 47.70 | -3 | 10,885 | -0.03% |
|
| 2018/06/26 | 7 | 47.34 | 21 | 46.64 | 47.50 | -14 | 10,755 | -0.13% |
|
| 2018/06/25 | 24 | 45.79 | 5 | 47.22 | 44.50 | 19 | 10,586 | 0.18% |
|
| 2018/06/22 | 41 | 50.58 | 56 | 49.45 | 49.00 | -15 | 10,353 | -0.14% |
|
| 2018/06/21 | 86 | 48.08 | 73 | 50.07 | 50.10 | 13 | 10,077 | 0.13% |
|
| 2018/06/20 | 124 | 45.92 | 136 | 46.50 | 46.10 | -12 | 9,813 | -0.12% |
大買/大賣/
|
| 2018/06/19 | 22 | 46.65 | 13 | 46.07 | 47.15 | 9 | 9,495 | 0.09% |
|
| 2018/06/15 | 18 | 41.39 | 52 | 41.54 | 42.90 | -34 | 9,375 | -0.36% |
|
| 2018/06/14 | 5 | 39.66 | 8 | 40.23 | 40.15 | -3 | 9,233 | -0.03% |
|
| 2018/06/13 | 24 | 40.43 | 23 | 40.10 | 39.00 | 1 | 9,282 | 0.01% |
|
| 2018/06/12 | 5 | 39.59 | 8 | 39.39 | 39.35 | -3 | 9,006 | -0.03% |
|
| 2018/06/11 | 12 | 37.14 | 21 | 37.13 | 37.65 | -9 | 9,064 | -0.10% |
|
| 2018/06/08 | 20 | 36.08 | 12 | 36.36 | 35.95 | 8 | 9,002 | 0.09% |
|
| 2018/06/07 | 29 | 38.75 | 28 | 38.24 | 37.45 | 1 | 8,910 | 0.01% |
|
| 2018/06/06 | 10 | 38.72 | 9 | 38.62 | 38.55 | 1 | 8,907 | 0.01% |
|
| 2018/06/05 | 93 | 39.58 | 125 | 39.00 | 38.20 | -32 | 8,871 | -0.36% |
大賣/
|
| 2018/06/04 | 41 | 41.20 | 8 | 42.08 | 42.30 | 33 | 8,700 | 0.38% |
|
| 2018/06/01 | 2 | 38.80 | 14 | 38.94 | 38.80 | -12 | 8,669 | -0.14% |
|
| 2018/05/31 | 30 | 39.30 | 15 | 39.17 | 39.45 | 15 | 8,675 | 0.17% |
|
| 2018/05/30 | 18 | 37.30 | 12 | 38.33 | 38.70 | 6 | 8,661 | 0.07% |
|
| 2018/05/29 | 32 | 36.99 | 1 | 36.30 | 37.50 | 31 | 8,673 | 0.36% |
|
| 2018/05/25 | 0 | 0.00 | 3 | 34.80 | 34.80 | -3 | 8,726 | -0.03% |
|
| 2018/05/24 | 0 | 0.00 | 1 | 34.70 | 34.90 | -1 | 8,796 | -0.01% |
|
| 2018/05/23 | 1 | 35.50 | 0 | 0.00 | 35.50 | 1 | 8,985 | 0.01% |
|
| 2018/05/22 | 4 | 35.99 | 0 | 0.00 | 35.80 | 4 | 9,216 | 0.04% |
|
| 2018/05/21 | 4 | 38.24 | 4 | 38.03 | 37.00 | 0 | 9,236 | 0.00% |
|
| 2018/05/18 | 36 | 35.45 | 36 | 35.19 | 35.60 | 0 | 9,168 | 0.00% |
|
| 2018/05/17 | 1 | 36.20 | 2 | 36.53 | 36.60 | -1 | 9,229 | -0.01% |
|
| 2018/05/16 | 9 | 35.29 | 42 | 34.66 | 33.80 | -33 | 9,069 | -0.36% |
|
| 2018/05/14 | 42 | 31.47 | 13 | 33.15 | 33.20 | 29 | 8,863 | 0.33% |
|
| 2018/05/11 | 21 | 30.26 | 20 | 30.73 | 30.20 | 1 | 8,709 | 0.01% |
|
| 2018/05/10 | 30 | 30.62 | 38 | 30.41 | 30.15 | -8 | 8,637 | -0.09% |
|
| 2018/05/09 | 24 | 31.76 | 16 | 31.80 | 31.00 | 8 | 8,554 | 0.09% |
|
| 2018/05/08 | 19 | 31.54 | 26 | 31.71 | 30.90 | -7 | 8,544 | -0.08% |
|
| 2018/05/07 | 20 | 31.51 | 12 | 31.90 | 31.00 | 8 | 8,596 | 0.09% |
|
| 2018/05/04 | 0 | 0.00 | 5 | 33.30 | 31.10 | -5 | 8,574 | -0.06% |
|
| 2018/05/03 | 12 | 33.47 | 7 | 32.02 | 31.90 | 5 | 8,483 | 0.06% |
|
| 2018/05/02 | 0 | 0.00 | 35 | 34.31 | 30.90 | -35 | 8,397 | -0.42% |
|
| 2018/04/30 | 0 | 0.00 | 10 | 33.95 | 33.95 | -10 | 8,158 | -0.12% |
|
| 2018/04/27 | 20 | 30.31 | 10 | 30.15 | 30.90 | 10 | 8,131 | 0.12% |
|
| 2018/04/26 | 20 | 30.93 | 20 | 30.75 | 28.10 | 0 | 7,996 | 0.00% |
|
| 2018/04/25 | 18 | 28.69 | 8 | 30.83 | 29.90 | 10 | 7,863 | 0.13% |
|
| 2018/04/24 | 0 | 0.00 | 21 | 30.39 | 29.00 | -21 | 7,654 | -0.27% |
|
| 2018/04/23 | 21 | 34.10 | 25 | 33.40 | 32.20 | -4 | 7,447 | -0.05% |
|
| 2018/04/20 | 61 | 35.59 | 98 | 37.10 | 35.50 | -37 | 7,296 | -0.51% |
|
| 2018/04/18 | 87 | 29.03 | 92 | 29.13 | 31.40 | -5 | 6,821 | -0.07% |
|
| 2018/04/17 | 68 | 29.85 | 80 | 29.93 | 28.55 | -12 | 6,457 | -0.19% |
|
| 2018/04/16 | 59 | 32.91 | 50 | 32.01 | 31.70 | 9 | 6,250 | 0.14% |
|
| 2018/04/13 | 108 | 33.12 | 90 | 33.19 | 32.95 | 18 | 6,134 | 0.29% |
大買/
|
| 2018/04/12 | 59 | 34.47 | 87 | 35.29 | 33.30 | -28 | 5,835 | -0.48% |
|
| 2018/04/11 | 32 | 37.42 | 47 | 36.96 | 36.90 | -15 | 5,665 | -0.26% |
|
| 2018/04/10 | 108 | 37.33 | 89 | 38.40 | 36.00 | 19 | 5,565 | 0.34% |
大買/
|
| 2018/04/09 | 79 | 40.53 | 65 | 41.11 | 38.70 | 14 | 5,342 | 0.26% |
|
| 2018/04/03 | 1 | 42.95 | 40 | 43.23 | 43.00 | -39 | 5,068 | -0.77% |
|
| 2018/04/02 | 50 | 42.46 | 8 | 41.15 | 42.95 | 42 | 5,039 | 0.83% |
|
| 2018/03/31 | 2 | 41.45 | 5 | 41.45 | 41.45 | -3 | 5,014 | -0.06% |
|
| 2018/03/30 | 8 | 39.00 | 0 | 0.00 | 37.70 | 8 | 4,975 | 0.16% |
|
| 2018/03/29 | 23 | 40.96 | 3 | 40.55 | 40.55 | 20 | 4,959 | 0.40% |
|
| 2018/03/28 | 8 | 38.28 | 7 | 38.28 | 40.15 | 1 | 4,960 | 0.02% |
|
| 2018/03/27 | 11 | 36.21 | 9 | 36.44 | 38.30 | 2 | 4,959 | 0.04% |
|
| 2018/03/26 | 17 | 35.09 | 36 | 35.39 | 35.10 | -19 | 4,915 | -0.39% |
|
| 2018/03/23 | 13 | 34.95 | 6 | 33.97 | 34.00 | 7 | 4,884 | 0.14% |
|
| 2018/03/22 | 11 | 37.55 | 0 | 0.00 | 36.35 | 11 | 4,811 | 0.23% |
|
| 2018/03/21 | 28 | 37.67 | 28 | 38.86 | 40.35 | 0 | 4,771 | 0.00% |
|
| 2018/03/20 | 30 | 34.29 | 16 | 35.65 | 36.70 | 14 | 4,550 | 0.31% |
|
| 2018/03/19 | 36 | 30.96 | 48 | 32.17 | 33.40 | -12 | 4,382 | -0.27% |
|
| 2018/03/16 | 39 | 30.51 | 35 | 30.80 | 30.40 | 4 | 4,204 | 0.10% |
|
| 2018/03/15 | 42 | 30.65 | 41 | 31.85 | 32.20 | 1 | 4,071 | 0.02% |
|
| 2018/03/13 | 0 | 0.00 | 26 | 25.79 | 26.65 | -26 | 3,766 | -0.69% |
|
| 2018/03/12 | 38 | 23.58 | 20 | 24.03 | 24.25 | 18 | 3,704 | 0.49% |
|
| 2018/03/09 | 18 | 22.08 | 27 | 22.12 | 22.05 | -9 | 3,598 | -0.25% |
|
| 2018/03/08 | 24 | 23.78 | 4 | 22.95 | 22.70 | 20 | 3,541 | 0.56% |
|
| 2018/03/07 | 43 | 23.76 | 20 | 22.95 | 23.00 | 23 | 3,492 | 0.66% |
|
| 2018/03/06 | 40 | 23.80 | 21 | 23.36 | 24.50 | 19 | 3,428 | 0.55% |
|
| 2018/03/05 | 29 | 23.24 | 70 | 23.68 | 23.90 | -41 | 3,361 | -1.22% |
|
| 2018/03/02 | 28 | 22.69 | 27 | 23.50 | 23.75 | 1 | 3,256 | 0.03% |
|
| 2018/03/01 | 29 | 19.61 | 17 | 20.43 | 21.75 | 12 | 3,151 | 0.38% |
|
| 2018/02/27 | 49 | 20.41 | 22 | 20.71 | 19.80 | 27 | 3,066 | 0.88% |
|
| 2018/02/26 | 27 | 19.94 | 5 | 19.00 | 19.75 | 22 | 2,980 | 0.74% |
|
| 2018/02/23 | 15 | 20.00 | 10 | 20.55 | 18.65 | 5 | 2,888 | 0.17% |
|
| 2018/02/22 | 11 | 20.47 | 0 | 0.00 | 20.60 | 11 | 2,673 | 0.41% |
|
| 2018/02/21 | 0 | 0.00 | 19 | 19.35 | 19.35 | -19 | 2,419 | -0.79% |
|
| 2018/02/12 | 19 | 17.53 | 0 | 0.00 | 17.60 | 19 | 2,351 | 0.81% |
|
| 2018/02/09 | 0 | 0.00 | 11 | 15.55 | 16.00 | -11 | 2,163 | -0.51% |
|
| 2018/02/08 | 10 | 14.33 | 0 | 0.00 | 14.55 | 10 | 1,950 | 0.51% |
|
| 2018/02/01 | 0 | 0.00 | 2 | 14.00 | 13.80 | -2 | 1,591 | -0.13% |
|
| 2018/01/31 | 2 | 13.00 | 3 | 13.60 | 14.10 | -1 | 1,535 | -0.07% |
|
| 2018/01/30 | 2 | 13.80 | 4 | 14.00 | 13.50 | -2 | 1,431 | -0.14% |
|
| 2018/01/29 | 1 | 14.60 | 6 | 14.42 | 14.60 | -5 | 1,284 | -0.39% |
|
| 2018/01/26 | 5 | 11.80 | 14 | 12.48 | 13.30 | -9 | 1,164 | -0.77% |
|
| 2018/01/25 | 0 | 0.00 | 55 | 12.78 | 12.10 | -55 | 1,055 | -5.21% |
|
| 2018/01/24 | 0 | 0.00 | 8 | 12.14 | 12.40 | -8 | 914 | -0.88% |
|
| 2018/01/19 | 1 | 10.60 | 0 | 0.00 | 10.60 | 1 | 738 | 0.14% |
|
| 2018/01/18 | 4 | 10.63 | 2 | 10.80 | 10.65 | 2 | 744 | 0.27% |
|
| 2018/01/17 | 3 | 10.60 | 0 | 0.00 | 10.70 | 3 | 745 | 0.40% |
|
| 2018/01/16 | 2 | 10.50 | 0 | 0.00 | 10.55 | 2 | 751 | 0.27% |
|
| 2018/01/15 | 7 | 10.65 | 0 | 0.00 | 10.55 | 7 | 773 | 0.90% |
|
| 2018/01/12 | 3 | 10.62 | 0 | 0.00 | 10.65 | 3 | 774 | 0.39% |
|
| 2018/01/11 | 3 | 10.62 | 0 | 0.00 | 10.55 | 3 | 779 | 0.38% |
|
| 2018/01/10 | 2 | 10.90 | 4 | 11.10 | 10.80 | -2 | 782 | -0.26% |
|
| 2018/01/09 | 2 | 10.50 | 0 | 0.00 | 10.70 | 2 | 781 | 0.26% |
|
| 2018/01/08 | 2 | 10.65 | 0 | 0.00 | 10.50 | 2 | 842 | 0.24% |
|
| 2018/01/05 | 2 | 10.75 | 0 | 0.00 | 10.70 | 2 | 887 | 0.23% |
|
| 2018/01/04 | 4 | 10.75 | 2 | 10.90 | 10.85 | 2 | 902 | 0.22% |
|
| 2018/01/03 | 4 | 10.75 | 0 | 0.00 | 10.70 | 4 | 912 | 0.44% |
|