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-苗栗 券商分點個股進出
華南永昌-苗栗 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 | 2 | 99.15 | 1 | 99.90 | 98.80 | 1 | 7,521 | 0.01% |
|
2024/03/27 | 0 | 97.00 | 11 | 98.61 | 98.80 | -11 | 7,648 | -0.14% |
|
2024/03/26 | 9 | 97.24 | 3 | 99.30 | 96.90 | 6 | 7,691 | 0.08% |
|
2024/03/25 | 1 | 97.90 | 0 | 0.00 | 98.30 | 1 | 7,665 | 0.01% |
|
2024/03/22 | 1 | 99.12 | 1 | 101.00 | 98.70 | 0 | 7,688 | 0.00% |
|
2024/03/21 | 5 | 99.60 | 10 | 99.70 | 100.50 | -5 | 7,607 | -0.07% |
|
2024/03/20 | 0 | 0.00 | 2 | 98.00 | 96.00 | -2 | 7,517 | -0.03% |
|
2024/03/19 | 1 | 96.20 | 0 | 0.00 | 96.90 | 1 | 7,570 | 0.01% |
|
2024/03/13 | 2 | 97.30 | 3 | 97.83 | 95.70 | -1 | 8,232 | -0.01% |
|
2024/03/12 | 2 | 97.10 | 0 | 0.00 | 97.80 | 2 | 8,413 | 0.02% |
|
2024/03/11 | 0 | 0.00 | 3 | 97.03 | 97.20 | -3 | 8,539 | -0.04% |
|
2024/03/08 | 4 | 95.70 | 3 | 96.50 | 94.20 | 1 | 8,601 | 0.01% |
|
2024/03/07 | 6 | 97.03 | 2 | 99.50 | 96.20 | 4 | 8,690 | 0.05% |
|
2024/03/06 | 0 | 0.00 | 2 | 97.25 | 97.10 | -2 | 8,643 | -0.02% |
|
2024/03/05 | 5 | 98.02 | 7 | 97.44 | 97.40 | -2 | 8,800 | -0.02% |
|
2024/03/04 | 5 | 100.40 | 3 | 101.00 | 99.50 | 2 | 8,784 | 0.02% |
|
2024/03/01 | 1 | 99.20 | 0 | 0.00 | 99.20 | 1 | 8,773 | 0.01% |
|
2024/02/29 | 4 | 98.05 | 6 | 99.62 | 100.00 | -2 | 8,862 | -0.02% |
|
2024/02/27 | 5 | 98.66 | 5 | 100.00 | 98.50 | 0 | 8,902 | 0.00% |
|
2024/02/26 | 4 | 98.13 | 4 | 98.50 | 98.00 | 0 | 8,918 | 0.00% |
|
2024/02/23 | 8 | 101.19 | 2 | 101.50 | 100.00 | 6 | 8,893 | 0.07% |
|
2024/02/22 | 1 | 101.00 | 3 | 101.00 | 101.00 | -2 | 8,812 | -0.02% |
|
2024/02/21 | 1 | 100.50 | 2 | 100.50 | 100.00 | -1 | 8,855 | -0.01% |
|
2024/02/20 | 6 | 99.52 | 1 | 99.90 | 99.80 | 5 | 8,902 | 0.06% |
|
2024/02/19 | 1 | 99.10 | 10 | 98.79 | 99.90 | -9 | 8,840 | -0.10% |
|
2024/02/16 | 7 | 96.37 | 1 | 97.20 | 97.30 | 6 | 8,830 | 0.07% |
|
2024/02/15 | 1 | 96.70 | 2 | 97.65 | 97.40 | -1 | 8,904 | -0.01% |
|
2024/02/05 | 1 | 95.20 | 1 | 95.10 | 95.10 | 0 | 9,083 | 0.00% |
|
2024/02/02 | 0 | 0.00 | 1 | 96.00 | 96.00 | -1 | 9,175 | -0.01% |
|
2024/02/01 | 0 | 0.00 | 2 | 96.00 | 96.00 | -2 | 9,408 | -0.02% |
|
2024/01/31 | 1 | 95.70 | 0 | 0.00 | 95.90 | 1 | 9,593 | 0.01% |
|
2024/01/30 | 0 | 0.00 | 50.1 | 96.34 | 95.70 | -50.1 | 9,829 | -0.51% |
|
2024/01/26 | 1 | 94.60 | 0 | 0.00 | 94.50 | 1 | 10,159 | 0.01% |
|
2024/01/25 | 6 | 96.83 | 1 | 97.10 | 95.60 | 5 | 10,400 | 0.05% |
|
2024/01/24 | 5 | 99.70 | 2 | 97.45 | 96.60 | 3 | 10,545 | 0.03% |
|
2024/01/23 | 52 | 96.73 | 0 | 0.00 | 96.20 | 52 | 10,454 | 0.50% |
|
2024/01/22 | 0 | 0.00 | 1 | 95.10 | 95.30 | -1 | 10,605 | -0.01% |
|
2024/01/19 | 1 | 93.60 | 0 | 94.20 | 94.00 | 1 | 10,764 | 0.01% |
|
2024/01/18 | 7 | 92.04 | 16 | 93.25 | 93.00 | -9 | 10,885 | -0.08% |
|
2024/01/17 | 6 | 96.03 | 2 | 93.50 | 93.70 | 4 | 11,043 | 0.04% |
|
2024/01/16 | 1 | 97.00 | 1 | 96.50 | 96.80 | 0 | 11,389 | 0.00% |
|
2024/01/15 | 0 | 0.00 | 2 | 96.70 | 98.00 | -2 | 11,588 | -0.02% |
|
2024/01/12 | 3 | 95.00 | 0 | 0.00 | 94.40 | 3 | 11,747 | 0.03% |
|
2024/01/11 | 2 | 95.80 | 0 | 0.00 | 95.60 | 2 | 12,242 | 0.02% |
|
2024/01/10 | 2 | 94.60 | 3 | 95.23 | 96.20 | -1 | 12,853 | -0.01% |
|
2024/01/09 | 6 | 97.63 | 4 | 95.75 | 95.30 | 2 | 13,309 | 0.02% |
|
2024/01/08 | 7 | 96.67 | 12 | 97.83 | 98.20 | -5 | 13,343 | -0.04% |
|
2024/01/05 | 4 | 97.13 | 5 | 97.58 | 97.00 | -1 | 13,567 | -0.01% |
|
2024/01/04 | 7 | 97.73 | 2 | 96.40 | 96.70 | 5 | 13,662 | 0.04% |
|
2024/01/03 | 14.1 | 98.39 | 11 | 98.53 | 98.30 | 3.1 | 13,720 | 0.02% |
|
2024/01/02 | 4 | 101.25 | 2 | 100.50 | 100.50 | 2 | 13,730 | 0.01% |
|
2023/12/29 | 15 | 106.67 | 6 | 106.33 | 103.00 | 9 | 13,802 | 0.07% |
|
2023/12/28 | 0 | 0.00 | 1 | 104.50 | 105.50 | -1 | 13,716 | -0.01% |
|
2023/12/27 | 0 | 0.00 | 7 | 104.00 | 104.50 | -7 | 14,145 | -0.05% |
|
2023/12/26 | 0 | 0.00 | 4 | 101.50 | 101.50 | -4 | 14,086 | -0.03% |
|
2023/12/25 | 3 | 100.67 | 1 | 100.00 | 100.00 | 2 | 14,196 | 0.01% |
|
2023/12/22 | 5 | 102.00 | 6 | 103.67 | 101.00 | -1 | 14,205 | -0.01% |
|
2023/12/21 | 0 | 0.00 | 1 | 101.50 | 100.50 | -1 | 14,047 | -0.01% |
|
2023/12/20 | 0 | 0.00 | 100 | 100.00 | 99.40 | -100 | 14,006 | -0.71% |
|
2023/12/19 | 105 | 100.00 | 3 | 100.00 | 100.00 | 102 | 14,001 | 0.73% |
大買/鉅額交易
|
2023/12/18 | 17 | 102.24 | 1 | 102.50 | 102.50 | 16 | 14,002 | 0.11% |
|
2023/12/15 | 1 | 103.00 | 4 | 104.75 | 102.00 | -3 | 14,102 | -0.02% |
|
2023/12/14 | 2 | 103.25 | 1 | 103.00 | 103.00 | 1 | 13,983 | 0.01% |
|
2023/12/13 | 5 | 104.20 | 1 | 101.50 | 102.50 | 4 | 13,988 | 0.03% |
|
2023/12/12 | 3 | 104.83 | 3 | 105.00 | 104.00 | 0 | 14,226 | 0.00% |
|
2023/12/11 | 0 | 0.00 | 3 | 104.67 | 104.50 | -3 | 14,214 | -0.02% |
|
2023/12/08 | 1 | 104.00 | 8.1 | 104.37 | 104.00 | -7.1 | 14,283 | -0.05% |
|
2023/12/07 | 8 | 102.63 | 0 | 0.00 | 100.50 | 8 | 14,549 | 0.05% |
|
2023/12/06 | 2 | 101.20 | 6 | 100.30 | 102.50 | -4 | 14,518 | -0.03% |
|
2023/12/05 | 6 | 99.13 | 2 | 98.60 | 98.30 | 4 | 14,444 | 0.03% |
|
2023/12/04 | 2 | 101.50 | 4 | 102.75 | 101.00 | -2 | 14,573 | -0.01% |
|
2023/12/01 | 4 | 99.58 | 3 | 99.83 | 99.60 | 1 | 14,420 | 0.01% |
|
2023/11/30 | 4 | 101.00 | 8 | 101.13 | 100.00 | -4 | 14,419 | -0.03% |
|
2023/11/29 | 7 | 98.19 | 6.9 | 97.55 | 98.90 | 0.1 | 14,336 | 0.00% |
|
2023/11/28 | 6 | 94.80 | 9 | 95.62 | 96.70 | -3 | 14,478 | -0.02% |
|
2023/11/27 | 6 | 95.08 | 4 | 95.80 | 94.10 | 2 | 14,801 | 0.01% |
|
2023/11/24 | 6 | 96.53 | 3 | 97.13 | 96.30 | 3 | 14,833 | 0.02% |
|
2023/11/22 | 3 | 97.90 | 2 | 98.50 | 98.20 | 1 | 14,586 | 0.01% |
|
2023/11/21 | 15 | 99.17 | 14 | 99.27 | 98.90 | 1 | 14,530 | 0.01% |
|
2023/11/20 | 2 | 98.70 | 12 | 99.00 | 99.10 | -10 | 14,495 | -0.07% |
|
2023/11/17 | 14 | 98.43 | 4 | 98.00 | 97.70 | 10 | 14,378 | 0.07% |
|
2023/11/16 | 2 | 100.05 | 1 | 100.50 | 99.80 | 1 | 14,182 | 0.01% |
|
2023/11/15 | 3 | 104.50 | 0 | 0.00 | 102.00 | 3 | 14,044 | 0.02% |
|
2023/11/14 | 1 | 103.50 | 1 | 105.00 | 105.00 | 0 | 13,852 | 0.00% |
|
2023/11/13 | 2 | 104.75 | 17 | 105.44 | 105.00 | -15 | 13,780 | -0.11% |
|
2023/11/10 | 12 | 103.96 | 5 | 101.90 | 101.50 | 7 | 13,533 | 0.05% |
|
2023/11/09 | 10 | 101.36 | 4 | 100.75 | 101.00 | 6 | 13,446 | 0.04% |
|
2023/11/08 | 1 | 102.50 | 0 | 0.00 | 103.00 | 1 | 13,263 | 0.01% |
|
2023/11/07 | 1 | 104.50 | 2.1 | 102.52 | 105.00 | -1.1 | 13,107 | -0.01% |
|
2023/11/06 | 11 | 100.00 | 10 | 101.50 | 101.50 | 1 | 12,926 | 0.01% |
|
2023/11/03 | 2 | 98.70 | 6 | 99.65 | 100.50 | -4 | 12,866 | -0.03% |
|
2023/11/02 | 6 | 99.23 | 6 | 99.25 | 99.30 | 0 | 12,685 | 0.00% |
|
2023/11/01 | 4 | 97.23 | 1 | 96.70 | 96.20 | 3 | 12,404 | 0.02% |
|
2023/10/31 | 3 | 98.23 | 3 | 99.50 | 97.40 | 0 | 12,230 | 0.00% |
|
2023/10/30 | 11 | 97.62 | 14 | 98.01 | 98.50 | -3 | 12,040 | -0.02% |
|
2023/10/27 | 9 | 95.64 | 2 | 94.30 | 94.10 | 7 | 11,889 | 0.06% |
|
2023/10/26 | 3 | 97.47 | 3 | 98.53 | 97.50 | 0 | 11,731 | 0.00% |
|
2023/10/25 | 6 | 98.90 | 8 | 99.55 | 99.10 | -2 | 11,706 | -0.02% |
|
2023/10/24 | 2 | 103.00 | 2 | 100.50 | 101.50 | 0 | 11,574 | 0.00% |
|
2023/10/23 | 1 | 105.50 | 1 | 106.00 | 106.00 | 0 | 11,171 | 0.00% |
|
2023/10/20 | 2 | 104.50 | 1 | 105.00 | 105.00 | 1 | 10,962 | 0.01% |
|
2023/10/19 | 10 | 105.25 | 20 | 104.77 | 104.00 | -10 | 10,690 | -0.09% |
|
2023/10/18 | 7 | 101.07 | 3 | 101.33 | 101.50 | 4 | 10,203 | 0.04% |
|
2023/10/17 | 5 | 98.80 | 12.4 | 100.16 | 100.00 | -7.4 | 9,629 | -0.08% |
|
2023/10/16 | 2 | 95.00 | 0 | 0.00 | 96.10 | 2 | 9,184 | 0.02% |
|
2023/10/13 | 4 | 95.28 | 4 | 95.75 | 96.70 | 0 | 9,084 | 0.00% |
|
2023/10/12 | 6 | 92.30 | 19 | 93.68 | 93.60 | -13 | 8,735 | -0.15% |
|
2023/10/11 | 7 | 92.79 | 3 | 93.07 | 92.20 | 4 | 8,644 | 0.05% |
|
2023/10/06 | 0 | 0.00 | 6.1 | 93.16 | 93.00 | -6.1 | 8,530 | -0.07% |
|
2023/10/05 | 12 | 92.10 | 6 | 92.23 | 91.00 | 6 | 8,348 | 0.07% |
|
2023/10/04 | 9 | 93.46 | 2 | 93.80 | 92.50 | 7 | 8,233 | 0.09% |
|
2023/10/03 | 12 | 93.28 | 11.1 | 92.43 | 92.90 | 0.9 | 7,895 | 0.01% |
|
2023/10/02 | 2 | 88.00 | 5.3 | 87.49 | 88.40 | -3.3 | 7,471 | -0.04% |
|
2023/09/28 | 7 | 85.03 | 7 | 84.76 | 84.50 | 0 | 7,488 | 0.00% |
|
2023/09/27 | 9 | 86.36 | 8 | 86.90 | 87.20 | 1 | 7,596 | 0.01% |
|
2023/09/26 | 6 | 87.73 | 6 | 86.60 | 86.20 | 0 | 7,780 | 0.00% |
|
2023/09/25 | 5 | 89.26 | 1 | 88.80 | 88.70 | 4 | 7,815 | 0.05% |
|
2023/09/22 | 2 | 86.60 | 4 | 88.45 | 89.30 | -2 | 7,994 | -0.03% |
|
2023/09/21 | 2 | 86.60 | 2 | 87.40 | 87.60 | 0 | 8,294 | 0.00% |
|
2023/09/20 | 2 | 88.00 | 2 | 88.25 | 87.20 | 0 | 8,502 | 0.00% |
|
2023/09/19 | 4 | 90.70 | 2 | 91.40 | 90.30 | 2 | 8,469 | 0.02% |
|
2023/09/18 | 8 | 91.65 | 6 | 92.17 | 91.40 | 2 | 8,485 | 0.02% |
|
2023/09/15 | 4 | 92.70 | 10.1 | 92.73 | 93.40 | -6.1 | 8,464 | -0.07% |
|
2023/09/14 | 7 | 91.11 | 10 | 91.50 | 90.80 | -3 | 8,253 | -0.04% |
|
2023/09/13 | 5 | 89.08 | 8 | 89.40 | 90.70 | -3 | 8,356 | -0.04% |
|
2023/09/12 | 14 | 90.90 | 10 | 90.66 | 90.40 | 4 | 8,732 | 0.05% |
|
2023/09/11 | 6 | 88.97 | 6 | 88.98 | 88.60 | 0 | 8,394 | 0.00% |
|
2023/09/08 | 8 | 87.50 | 2 | 87.60 | 86.90 | 6 | 8,411 | 0.07% |
|
2023/09/07 | 8 | 88.14 | 12 | 88.75 | 88.80 | -4 | 8,471 | -0.05% |
|
2023/09/06 | 3 | 87.87 | 3 | 87.40 | 86.80 | 0 | 8,412 | 0.00% |
|
2023/09/05 | 4 | 86.85 | 2 | 87.20 | 87.40 | 2 | 8,433 | 0.02% |
|
2023/09/04 | 5 | 87.04 | 4 | 86.40 | 86.00 | 1 | 8,399 | 0.01% |
|
2023/09/01 | 0 | 0.00 | 3 | 88.60 | 87.90 | -3 | 8,392 | -0.04% |
|
2023/08/31 | 2 | 85.30 | 2.1 | 86.52 | 86.80 | -0.1 | 8,249 | 0.00% |
|
2023/08/30 | 1 | 78.40 | 46 | 82.60 | 83.80 | -45 | 7,899 | -0.57% |
|
2023/08/29 | 2 | 76.70 | 5 | 77.54 | 77.60 | -3 | 7,849 | -0.04% |
|
2023/08/28 | 10 | 77.53 | 5 | 76.16 | 75.90 | 5 | 8,208 | 0.06% |
|
2023/08/25 | 8 | 78.55 | 8 | 79.20 | 79.20 | 0 | 8,894 | 0.00% |
|
2023/08/24 | 5 | 80.50 | 8.2 | 81.22 | 79.50 | -3.2 | 8,995 | -0.04% |
|
2023/08/23 | 2 | 77.80 | 4 | 78.43 | 78.50 | -2 | 9,032 | -0.02% |
|
2023/08/22 | 2 | 77.30 | 2 | 77.90 | 77.60 | 0 | 9,032 | 0.00% |
|
2023/08/21 | 0 | 0.00 | 2 | 77.20 | 76.70 | -2 | 9,034 | -0.02% |
|
2023/08/18 | 4 | 77.65 | 1 | 77.50 | 76.00 | 3 | 9,059 | 0.03% |
|
2023/08/17 | 5 | 76.08 | 11 | 76.02 | 78.00 | -6 | 9,043 | -0.07% |
|
2023/08/16 | 6 | 75.22 | 3 | 74.93 | 74.80 | 3 | 8,996 | 0.03% |
|
2023/08/15 | 4 | 76.90 | 7 | 77.14 | 77.00 | -3 | 9,025 | -0.03% |
|
2023/08/14 | 4.2 | 74.57 | 6 | 73.53 | 74.30 | -1.8 | 9,116 | -0.02% |
|
2023/08/11 | 4 | 77.05 | 2 | 75.70 | 76.00 | 2 | 9,085 | 0.02% |
|
2023/08/10 | 8 | 77.68 | 4 | 76.40 | 76.70 | 4 | 9,049 | 0.04% |
|
2023/08/09 | 9 | 81.36 | 6 | 81.80 | 79.50 | 3 | 8,965 | 0.03% |
|
2023/08/08 | 4 | 80.60 | 2 | 78.70 | 78.70 | 2 | 8,826 | 0.02% |
|
2023/08/07 | 0 | 0.00 | 6 | 80.63 | 80.50 | -6 | 8,819 | -0.07% |
|
2023/08/04 | 9 | 79.36 | 9 | 79.47 | 79.60 | 0 | 8,801 | 0.00% |
|
2023/08/02 | 6 | 81.33 | 1 | 80.70 | 80.00 | 5 | 8,776 | 0.06% |
|
2023/08/01 | 2 | 83.00 | 3 | 84.07 | 82.60 | -1 | 8,739 | -0.01% |
|
2023/07/31 | 4 | 82.78 | 6 | 83.03 | 81.90 | -2 | 8,707 | -0.02% |
|
2023/07/28 | 7 | 83.06 | 10 | 83.17 | 83.70 | -3 | 8,634 | -0.03% |
|
2023/07/27 | 3 | 81.17 | 13 | 80.72 | 81.30 | -10 | 8,513 | -0.12% |
|
2023/07/26 | 9 | 77.73 | 5 | 76.62 | 76.80 | 4 | 8,403 | 0.05% |
|
2023/07/25 | 4 | 78.00 | 4 | 78.60 | 78.10 | 0 | 8,410 | 0.00% |
|
2023/07/24 | 15 | 78.56 | 9 | 78.38 | 78.60 | 6 | 8,446 | 0.07% |
|
2023/07/21 | 4 | 78.35 | 6 | 79.83 | 79.80 | -2 | 8,399 | -0.02% |
|
2023/07/20 | 8 | 81.13 | 8 | 80.93 | 81.00 | 0 | 8,360 | 0.00% |
|
2023/07/19 | 5 | 82.66 | 10 | 83.44 | 82.50 | -5 | 8,289 | -0.06% |
|
2023/07/18 | 9 | 83.93 | 5 | 83.22 | 81.90 | 4 | 8,264 | 0.05% |
|
2023/07/17 | 8 | 84.90 | 10 | 85.13 | 84.80 | -2 | 8,211 | -0.02% |
|
2023/07/14 | 7 | 84.51 | 10 | 85.20 | 85.70 | -3 | 8,239 | -0.04% |
|
2023/07/13 | 10 | 83.65 | 4 | 83.80 | 83.30 | 6 | 8,238 | 0.07% |
|
2023/07/12 | 2 | 82.40 | 4 | 82.25 | 81.60 | -2 | 8,206 | -0.02% |
|
2023/07/11 | 9 | 82.43 | 8 | 82.80 | 82.20 | 1 | 8,166 | 0.01% |
|
2023/07/10 | 13 | 82.31 | 13 | 82.17 | 81.80 | 0 | 8,154 | 0.00% |
|
2023/07/07 | 13 | 85.15 | 4.6 | 83.13 | 83.30 | 8.4 | 8,179 | 0.10% |
|
2023/07/06 | 4 | 89.60 | 1 | 89.50 | 87.40 | 3 | 8,163 | 0.04% |
|
2023/07/05 | 18 | 92.16 | 2 | 91.60 | 90.40 | 16 | 8,074 | 0.20% |
|
2023/07/04 | 7.6 | 91.03 | 27 | 91.94 | 92.90 | -19.4 | 7,943 | -0.24% |
|
2023/07/03 | 6 | 88.90 | 6 | 89.50 | 89.70 | 0 | 7,786 | 0.00% |
|
2023/06/30 | 15 | 89.14 | 4 | 89.00 | 89.00 | 11 | 7,981 | 0.14% |
|
2023/06/29 | 4 | 91.90 | 12.1 | 92.22 | 92.30 | -8.1 | 7,891 | -0.10% |
|
2023/06/28 | 5 | 89.86 | 2 | 90.20 | 88.20 | 3 | 7,529 | 0.04% |
|
2023/06/27 | 10 | 85.66 | 11 | 86.39 | 86.40 | -1 | 7,284 | -0.01% |
|
2023/06/26 | 17 | 88.17 | 12 | 87.97 | 86.90 | 5 | 7,213 | 0.07% |
|
2023/06/21 | 2 | 89.20 | 4 | 90.25 | 90.60 | -2 | 7,206 | -0.03% |
|
2023/06/20 | 2 | 91.20 | 0 | 0.00 | 90.40 | 2 | 7,312 | 0.03% |
|
2023/06/19 | 3 | 91.87 | 8 | 92.35 | 92.50 | -5 | 7,249 | -0.07% |
|
2023/06/16 | 12 | 91.13 | 17 | 90.48 | 92.10 | -5 | 6,985 | -0.07% |
|
2023/06/15 | 6 | 88.00 | 3 | 88.70 | 87.80 | 3 | 6,376 | 0.05% |
|
2023/06/14 | 7 | 88.99 | 4 | 88.05 | 89.40 | 3 | 6,180 | 0.05% |
|
2023/06/13 | 6 | 86.33 | 7 | 86.67 | 86.00 | -1 | 5,947 | -0.02% |
|
2023/06/12 | 13 | 85.48 | 12 | 86.15 | 85.50 | 1 | 5,805 | 0.02% |
|
2023/06/09 | 2 | 83.50 | 4 | 83.10 | 84.00 | -2 | 5,614 | -0.04% |
|
2023/06/08 | 3 | 83.77 | 2 | 84.90 | 84.30 | 1 | 5,533 | 0.02% |
|
2023/06/07 | 2.1 | 84.10 | 6 | 83.25 | 84.00 | -3.9 | 5,479 | -0.07% |
|
2023/06/06 | 5 | 81.86 | 3 | 81.73 | 81.80 | 2 | 5,393 | 0.04% |
|
2023/06/05 | 3 | 85.77 | 4 | 84.85 | 84.20 | -1 | 5,280 | -0.02% |
|
2023/06/02 | 0 | 0.00 | 1 | 86.00 | 85.60 | -1 | 5,212 | -0.02% |
|
2023/06/01 | 18 | 85.63 | 2 | 86.20 | 85.60 | 16 | 5,141 | 0.31% |
|
2023/05/31 | 3 | 87.07 | 5 | 88.42 | 89.30 | -2 | 4,817 | -0.04% |
|
2023/05/30 | 2 | 80.80 | 2 | 81.35 | 81.20 | 0 | 4,092 | 0.00% |
|
2023/05/29 | 4 | 77.75 | 8 | 78.63 | 79.90 | -4 | 3,973 | -0.10% |
|
2023/05/26 | 0 | 0.00 | 2 | 77.10 | 77.00 | -2 | 3,866 | -0.05% |
|
2023/05/25 | 3 | 76.67 | 0 | 0.00 | 76.70 | 3 | 3,864 | 0.08% |
|
2023/05/24 | 2 | 76.80 | 0 | 0.00 | 76.70 | 2 | 3,852 | 0.05% |
|
2023/05/23 | 0 | 0.00 | 1 | 75.40 | 76.80 | -1 | 3,852 | -0.03% |
|
2023/05/22 | 1 | 77.50 | 1 | 76.60 | 76.60 | 0 | 3,848 | 0.00% |
|
2023/05/18 | 3 | 77.07 | 2 | 77.40 | 77.40 | 1 | 3,838 | 0.03% |
|
2023/05/17 | 0 | 0.00 | 8 | 74.44 | 74.70 | -8 | 3,767 | -0.21% |
|
2023/05/16 | 1 | 73.00 | 2 | 72.60 | 72.40 | -1 | 3,801 | -0.03% |
|
2023/05/15 | 2 | 72.30 | 0 | 0.00 | 72.20 | 2 | 3,795 | 0.05% |
|
2023/05/12 | 0 | 0.00 | 2 | 72.80 | 72.80 | -2 | 3,803 | -0.05% |
|
2023/05/11 | 1 | 71.00 | 0 | 0.00 | 70.60 | 1 | 3,793 | 0.03% |
|
2023/05/10 | 0 | 0.00 | 2 | 73.10 | 73.10 | -2 | 3,773 | -0.05% |
|
2023/05/09 | 0 | 0.00 | 2 | 73.00 | 73.50 | -2 | 3,787 | -0.05% |
|
2023/05/08 | 2 | 74.10 | 0 | 0.00 | 73.50 | 2 | 3,799 | 0.05% |
|
2023/05/05 | 3 | 73.97 | 0 | 0.00 | 73.70 | 3 | 3,804 | 0.08% |
|
2023/05/04 | 1 | 74.90 | 0 | 0.00 | 74.70 | 1 | 3,827 | 0.03% |
|
2023/05/03 | 2 | 74.70 | 0 | 0.00 | 75.20 | 2 | 3,838 | 0.05% |
|
2023/04/28 | 0 | 0.00 | 4 | 75.53 | 75.00 | -4 | 3,886 | -0.10% |
|
2023/04/27 | 4 | 73.65 | 2 | 74.90 | 75.00 | 2 | 3,819 | 0.05% |
|
2023/04/26 | 0 | 0.00 | 21 | 71.22 | 71.20 | -21 | 3,755 | -0.56% |
|
2023/04/25 | 0 | 0.00 | 3 | 71.33 | 71.00 | -3 | 3,748 | -0.08% |
|
2023/04/21 | 1 | 73.70 | 0 | 0.00 | 72.70 | 1 | 3,741 | 0.03% |
|
2023/04/20 | 2 | 73.10 | 0 | 0.00 | 73.10 | 2 | 3,726 | 0.05% |
|
2023/04/19 | 2 | 75.20 | 0 | 0.00 | 74.30 | 2 | 3,705 | 0.05% |
|
2023/04/18 | 2 | 77.20 | 0 | 0.00 | 76.20 | 2 | 3,633 | 0.06% |
|
2023/04/17 | 2 | 78.10 | 0 | 0.00 | 78.30 | 2 | 3,583 | 0.06% |
|
2023/04/13 | 3 | 80.97 | 1 | 79.70 | 79.60 | 2 | 3,497 | 0.06% |
|
2023/04/12 | 3 | 82.43 | 5 | 81.78 | 82.40 | -2 | 3,424 | -0.06% |
|
2023/04/11 | 5 | 81.96 | 8 | 82.24 | 81.30 | -3 | 3,310 | -0.09% |
|
2023/04/10 | 4 | 78.80 | 1 | 78.10 | 78.10 | 3 | 3,139 | 0.10% |
|
2023/04/07 | 1 | 80.40 | 2 | 80.50 | 80.00 | -1 | 3,077 | -0.03% |
|
2023/04/06 | 4 | 78.35 | 4 | 79.20 | 79.60 | 0 | 2,938 | 0.00% |
|
2023/03/31 | 2 | 80.00 | 12 | 79.35 | 79.50 | -10 | 2,864 | -0.35% |
|
2023/03/30 | 10 | 76.66 | 5 | 77.18 | 76.00 | 5 | 2,577 | 0.19% |
|
2023/03/29 | 1 | 73.20 | 0 | 0.00 | 74.00 | 1 | 2,441 | 0.04% |
|
2023/03/28 | 2 | 75.80 | 0 | 0.00 | 73.70 | 2 | 2,425 | 0.08% |
|
2023/03/27 | 4 | 77.00 | 0 | 0.00 | 75.80 | 4 | 2,377 | 0.17% |
|
2023/03/24 | 1 | 77.00 | 8 | 78.41 | 78.50 | -7 | 2,305 | -0.30% |
|
2023/03/23 | 1 | 75.40 | 8 | 76.84 | 76.80 | -7 | 2,166 | -0.32% |
|
2023/03/22 | 3 | 71.40 | 7 | 72.49 | 73.30 | -4 | 1,978 | -0.20% |
|
2023/03/21 | 1 | 70.60 | 0 | 0.00 | 70.60 | 1 | 1,869 | 0.05% |
|
2023/03/16 | 0 | 0.00 | 1 | 66.70 | 66.70 | -1 | 1,806 | -0.06% |
|
2023/03/14 | 1 | 68.70 | 1 | 67.90 | 67.50 | 0 | 1,829 | 0.00% |
|
2023/03/13 | 2 | 69.30 | 0 | 0.00 | 69.90 | 2 | 1,818 | 0.11% |
|
2023/03/09 | 2 | 71.80 | 0 | 0.00 | 71.20 | 2 | 1,793 | 0.11% |
|
2023/03/08 | 4 | 70.63 | 4 | 70.85 | 71.00 | 0 | 1,771 | 0.00% |
|
2023/03/07 | 2 | 70.35 | 4 | 70.30 | 70.40 | -2 | 1,759 | -0.11% |
|
2023/03/06 | 2 | 70.50 | 9 | 70.96 | 70.60 | -7 | 1,752 | -0.40% |
|
2023/03/03 | 2 | 69.15 | 3 | 68.97 | 69.30 | -1 | 1,686 | -0.06% |
|
2023/03/02 | 3 | 68.30 | 1 | 68.10 | 67.90 | 2 | 1,644 | 0.12% |
|
2023/03/01 | 2 | 65.20 | 5 | 66.70 | 66.50 | -3 | 1,621 | -0.19% |
|
2023/02/24 | 3 | 66.43 | 0 | 0.00 | 66.30 | 3 | 1,620 | 0.19% |
|
2023/02/23 | 2 | 67.50 | 0 | 0.00 | 67.40 | 2 | 1,635 | 0.12% |
|
2023/02/21 | 7 | 68.53 | 0 | 0.00 | 68.20 | 7 | 1,780 | 0.39% |
|
2023/02/20 | 0 | 0.00 | 1 | 69.70 | 69.70 | -1 | 1,895 | -0.05% |
|
2023/02/17 | 3 | 68.53 | 0 | 0.00 | 69.20 | 3 | 1,918 | 0.16% |
|
2023/02/16 | 2 | 67.15 | 4 | 68.65 | 69.60 | -2 | 1,926 | -0.10% |
|
2023/02/15 | 0 | 0.00 | 1 | 68.70 | 67.80 | -1 | 1,904 | -0.05% |
|
2023/02/14 | 0 | 0.00 | 7 | 67.47 | 68.20 | -7 | 1,842 | -0.38% |
|
2023/02/13 | 2 | 64.75 | 0 | 0.00 | 64.60 | 2 | 1,772 | 0.11% |
|
2023/02/10 | 1 | 65.50 | 0 | 0.00 | 65.60 | 1 | 1,770 | 0.06% |
|
2023/02/08 | 5 | 66.56 | 1 | 66.60 | 66.30 | 4 | 1,759 | 0.23% |
|
2023/02/06 | 0 | 0.00 | 2 | 66.00 | 65.10 | -2 | 1,742 | -0.11% |
|
2023/02/03 | 4 | 65.98 | 0 | 0.00 | 65.90 | 4 | 1,714 | 0.23% |
|
2023/02/02 | 0 | 0.00 | 4 | 66.48 | 66.70 | -4 | 1,712 | -0.23% |
|
2023/02/01 | 4 | 65.05 | 2 | 66.40 | 65.00 | 2 | 1,717 | 0.12% |
|
2023/01/31 | 0 | 65.50 | 0 | 65.30 | 65.50 | 0 | 1,693 | 0.00% |
|
2023/01/30 | 0 | 0.00 | 10 | 64.75 | 65.40 | -10 | 1,680 | -0.60% |
|
2023/01/17 | 2 | 62.30 | 0 | 0.00 | 62.20 | 2 | 1,610 | 0.12% |
|
2023/01/12 | 3 | 62.50 | 0.1 | 63.19 | 61.60 | 2.9 | 1,641 | 0.18% |
|
2023/01/11 | 0 | 0.00 | 2 | 63.15 | 63.40 | -2 | 1,659 | -0.12% |
|
2023/01/10 | 0 | 0.00 | 1 | 62.80 | 62.70 | -1 | 1,693 | -0.06% |
|
2023/01/06 | 0 | 0.00 | 1 | 61.50 | 61.60 | -1 | 1,698 | -0.06% |
|
2023/01/05 | 0.1 | 60.52 | 4 | 60.50 | 60.30 | -3.9 | 1,698 | -0.23% |
|
2023/01/04 | 0 | 0.00 | 1 | 58.40 | 58.70 | -1 | 1,698 | -0.06% |
|
2022/12/30 | 0 | 0.00 | 1 | 57.60 | 57.00 | -1 | 1,766 | -0.06% |
|
2022/12/23 | 1 | 57.00 | 0 | 0.00 | 57.60 | 1 | 1,800 | 0.06% |
|
2022/12/22 | 0 | 0.00 | 2 | 57.90 | 57.70 | -2 | 1,800 | -0.11% |
|
2022/12/20 | 0 | 0.00 | 50 | 58.18 | 58.20 | -50 | 1,800 | -2.78% |
|
2022/12/19 | 1 | 58.80 | 0 | 0.00 | 59.20 | 1 | 1,817 | 0.06% |
|
2022/12/16 | 0 | 0.00 | 1 | 59.50 | 59.80 | -1 | 1,814 | -0.06% |
|
2022/12/15 | 0 | 0.00 | 3 | 60.60 | 60.60 | -3 | 1,814 | -0.17% |
|
2022/12/14 | 4 | 61.10 | 2 | 60.75 | 60.30 | 2 | 1,816 | 0.11% |
|
2022/12/13 | 2 | 60.50 | 2 | 60.30 | 60.10 | 0 | 1,808 | 0.00% |
|
2022/12/12 | 2 | 58.00 | 2 | 59.30 | 60.40 | 0 | 1,812 | 0.00% |
|
2022/12/09 | 0 | 0.00 | 2 | 59.20 | 59.20 | -2 | 1,816 | -0.11% |
|
2022/12/08 | 1 | 59.00 | 0 | 0.00 | 59.00 | 1 | 1,855 | 0.05% |
|
2022/12/07 | 4 | 60.05 | 20 | 59.00 | 59.00 | -16 | 1,858 | -0.86% |
|
2022/12/06 | 14 | 61.18 | 0 | 0.00 | 61.00 | 14 | 1,833 | 0.76% |
|
2022/12/01 | 3 | 62.10 | 0 | 0.00 | 62.00 | 3 | 1,789 | 0.17% |
|
2022/11/28 | 3 | 61.80 | 13 | 61.77 | 61.80 | -10 | 1,775 | -0.56% |
|
2022/11/25 | 8 | 62.80 | 0 | 0.00 | 62.50 | 8 | 1,766 | 0.45% |
|
2022/11/24 | 0 | 0.00 | 4 | 63.60 | 63.80 | -4 | 1,757 | -0.23% |
|
2022/11/22 | 2 | 62.50 | 0 | 0.00 | 62.40 | 2 | 1,746 | 0.11% |
|
2022/11/18 | 5 | 63.76 | 1 | 64.50 | 64.30 | 4 | 1,716 | 0.23% |
|
2022/11/17 | 9 | 64.50 | 0 | 0.00 | 64.40 | 9 | 1,650 | 0.55% |
|
2022/11/16 | 2 | 63.30 | 8 | 62.74 | 63.30 | -6 | 1,535 | -0.39% |
|
2022/11/15 | 6 | 60.13 | 5 | 60.66 | 60.40 | 1 | 1,402 | 0.07% |
|
2022/11/14 | 0 | 0.00 | 3 | 59.57 | 59.70 | -3 | 1,376 | -0.22% |
|
2022/11/11 | 0 | 0.00 | 4 | 58.35 | 58.10 | -4 | 1,348 | -0.30% |
|
2022/11/09 | 0 | 0.00 | 1 | 57.30 | 56.40 | -1 | 1,334 | -0.07% |
|
2022/11/08 | 1 | 55.80 | 0 | 0.00 | 55.90 | 1 | 1,341 | 0.07% |
|
2022/11/04 | 1 | 55.60 | 2 | 55.10 | 55.30 | -1 | 1,362 | -0.07% |
|
2022/11/02 | 0 | 0.00 | 2 | 54.95 | 54.80 | -2 | 1,365 | -0.15% |
|
2022/11/01 | 1 | 54.30 | 1 | 54.40 | 54.10 | 0 | 1,363 | 0.00% |
|
2022/10/31 | 1 | 53.10 | 0 | 0.00 | 53.90 | 1 | 1,375 | 0.07% |
|
2022/10/28 | 33 | 53.00 | 33 | 52.42 | 52.80 | 0 | 1,370 | 0.00% |
|
2022/10/27 | 0 | 0.00 | 1 | 56.10 | 56.50 | -1 | 1,321 | -0.08% |
|
2022/10/26 | 1 | 56.50 | 0 | 0.00 | 55.50 | 1 | 1,326 | 0.08% |
|
2022/10/24 | 4 | 58.23 | 4 | 58.98 | 58.00 | 0 | 1,323 | 0.00% |
|
2022/10/21 | 4 | 57.55 | 0 | 0.00 | 57.50 | 4 | 1,320 | 0.30% |
|
2022/10/20 | 0 | 0.00 | 3 | 59.43 | 58.10 | -3 | 1,309 | -0.23% |
|
2022/10/19 | 3 | 58.70 | 0 | 0.00 | 58.70 | 3 | 1,290 | 0.23% |
|
2022/10/18 | 0 | 0.00 | 2 | 60.15 | 59.60 | -2 | 1,267 | -0.16% |
|
2022/10/17 | 2 | 54.60 | 2 | 56.00 | 58.10 | 0 | 1,237 | 0.00% |
|
2022/10/14 | 0 | 0.00 | 2 | 56.20 | 56.50 | -2 | 1,257 | -0.16% |
|
2022/10/13 | 3 | 55.40 | 1 | 55.80 | 54.50 | 2 | 1,303 | 0.15% |
|
2022/10/12 | 0 | 0.00 | 3 | 56.73 | 56.80 | -3 | 1,290 | -0.23% |
|
2022/10/11 | 3 | 55.53 | 0 | 0.00 | 55.50 | 3 | 1,268 | 0.24% |
|
2022/10/07 | 2 | 55.50 | 2 | 56.00 | 56.50 | 0 | 1,265 | 0.00% |
|
2022/10/05 | 0 | 0.00 | 1 | 54.50 | 53.30 | -1 | 1,241 | -0.08% |
|
2022/10/04 | 1 | 52.70 | 0 | 0.00 | 53.40 | 1 | 1,238 | 0.08% |
|
2022/09/30 | 20 | 49.50 | 20 | 51.00 | 51.90 | 0 | 1,261 | 0.00% |
|
2022/09/28 | 0 | 0.00 | 1 | 51.90 | 50.70 | -1 | 1,274 | -0.08% |
|
2022/09/21 | 0 | 0.00 | 2 | 59.30 | 58.80 | -2 | 1,301 | -0.15% |
|
2022/09/15 | 2 | 62.00 | 3 | 62.87 | 61.60 | -1 | 1,346 | -0.07% |
|
2022/09/14 | 0 | 0.00 | 1 | 59.30 | 60.80 | -1 | 1,361 | -0.07% |
|
2022/09/06 | 1 | 57.60 | 0 | 0.00 | 58.00 | 1 | 1,536 | 0.07% |
|
2022/08/31 | 1 | 60.50 | 0 | 0.00 | 61.10 | 1 | 1,543 | 0.06% |
|
2022/08/19 | 1 | 60.50 | 0 | 0.00 | 61.40 | 1 | 1,667 | 0.06% |
|
2022/08/18 | 0 | 0.00 | 1 | 59.90 | 60.00 | -1 | 1,661 | -0.06% |
|
2022/08/17 | 0 | 0.00 | 1 | 59.60 | 59.30 | -1 | 1,656 | -0.06% |
|
2022/08/15 | 1 | 60.00 | 1 | 59.90 | 60.00 | 0 | 1,648 | 0.00% |
|
2022/08/12 | 6 | 58.97 | 6 | 57.77 | 59.20 | 0 | 1,639 | 0.00% |
|
2022/08/10 | 0 | 0.00 | 2 | 57.00 | 57.20 | -2 | 1,634 | -0.12% |
|
2022/07/29 | 0 | 0.00 | 3 | 58.67 | 58.40 | -3 | 1,674 | -0.18% |
|
2022/07/26 | 2 | 57.95 | 2 | 58.10 | 58.00 | 0 | 1,680 | 0.00% |
|
2022/07/25 | 1 | 58.90 | 0 | 0.00 | 58.90 | 1 | 1,681 | 0.06% |
|
2022/07/22 | 3 | 60.20 | 4 | 59.78 | 59.70 | -1 | 1,681 | -0.06% |
|
2022/07/21 | 4 | 58.33 | 3 | 58.27 | 59.10 | 1 | 1,696 | 0.06% |
|
2022/07/20 | 9 | 63.12 | 0 | 0.00 | 62.80 | 9 | 1,656 | 0.54% |
|
2022/07/01 | 0 | 0.00 | 1 | 60.20 | 56.80 | -1 | 1,900 | -0.05% |
|
2022/06/30 | 0 | 0.00 | 3 | 60.20 | 60.10 | -3 | 1,886 | -0.16% |
|
2022/06/28 | 1 | 62.70 | 0 | 0.00 | 62.90 | 1 | 1,893 | 0.05% |
|
2022/06/27 | 1 | 63.10 | 7 | 62.46 | 63.30 | -6 | 1,906 | -0.31% |
|
2022/06/24 | 2 | 60.50 | 2 | 60.80 | 60.60 | 0 | 1,908 | 0.00% |
|
2022/06/23 | 2 | 60.70 | 2 | 61.20 | 60.00 | 0 | 1,937 | 0.00% |
|
2022/06/16 | 5 | 70.48 | 0 | 0.00 | 69.70 | 5 | 1,997 | 0.25% |
|
2022/06/15 | 0 | 0.00 | 1 | 73.00 | 71.60 | -1 | 2,020 | -0.05% |
|
2022/06/13 | 0 | 0.00 | 1 | 70.80 | 70.80 | -1 | 2,158 | -0.05% |
|
2022/06/08 | 2 | 73.60 | 0 | 0.00 | 72.60 | 2 | 2,304 | 0.09% |
|
2022/06/07 | 1 | 73.60 | 0 | 0.00 | 73.50 | 1 | 2,342 | 0.04% |
|
2022/06/01 | 0 | 0.00 | 1 | 75.80 | 75.90 | -1 | 2,666 | -0.04% |
|
2022/05/31 | 1 | 75.20 | 1 | 76.10 | 75.90 | 0 | 2,807 | 0.00% |
|
2022/05/30 | 0 | 0.00 | 2 | 73.60 | 73.70 | -2 | 3,111 | -0.06% |
|
2022/05/27 | 0 | 0.00 | 1 | 72.30 | 71.90 | -1 | 3,234 | -0.03% |
|
2022/05/20 | 10 | 73.40 | 10 | 72.30 | 72.30 | 0 | 4,774 | 0.00% |
|
2022/05/17 | 0 | 0.00 | 1 | 71.80 | 72.10 | -1 | 6,665 | -0.02% |
|
2022/05/16 | 1 | 70.80 | 1 | 71.70 | 70.60 | 0 | 6,804 | 0.00% |
|
2022/05/13 | 1 | 70.10 | 0 | 0.00 | 70.40 | 1 | 6,822 | 0.01% |
|
2022/05/12 | 0 | 0.00 | 2 | 69.30 | 69.10 | -2 | 6,859 | -0.03% |
|
2022/05/09 | 0 | 0.00 | 5 | 71.60 | 69.90 | -5 | 7,122 | -0.07% |
|
2022/05/05 | 2 | 73.20 | 1 | 73.30 | 73.00 | 1 | 7,140 | 0.01% |
|
2022/04/28 | 1 | 70.80 | 0 | 0.00 | 69.90 | 1 | 7,213 | 0.01% |
|
2022/04/25 | 1 | 72.00 | 0 | 0.00 | 71.70 | 1 | 7,203 | 0.01% |
|
2022/04/22 | 2 | 74.20 | 3 | 74.63 | 74.40 | -1 | 7,188 | -0.01% |
|
2022/04/21 | 15 | 74.87 | 10 | 75.30 | 75.30 | 5 | 7,216 | 0.07% |
|
2022/04/20 | 1 | 73.70 | 2 | 74.00 | 73.60 | -1 | 7,218 | -0.01% |
|
2022/04/19 | 2 | 72.70 | 0 | 0.00 | 72.00 | 2 | 7,198 | 0.03% |
|
2022/04/18 | 4 | 71.80 | 1 | 73.20 | 71.80 | 3 | 7,199 | 0.04% |
|
2022/04/15 | 1 | 73.30 | 2 | 73.20 | 73.20 | -1 | 7,208 | -0.01% |
|
2022/04/14 | 4 | 75.70 | 0 | 0.00 | 74.50 | 4 | 7,228 | 0.06% |
|
2022/04/13 | 0 | 0.00 | 1 | 77.20 | 77.20 | -1 | 7,182 | -0.01% |
|
2022/04/11 | 3 | 82.07 | 0 | 0.00 | 79.20 | 3 | 7,203 | 0.04% |
|
2022/04/08 | 3 | 85.10 | 1 | 84.60 | 84.50 | 2 | 7,163 | 0.03% |
|
2022/04/07 | 0 | 0.00 | 7 | 85.94 | 84.50 | -7 | 7,427 | -0.09% |
|
2022/04/06 | 0 | 0.00 | 3 | 87.07 | 87.10 | -3 | 7,467 | -0.04% |
|
2022/04/01 | 0 | 0.00 | 2 | 85.00 | 85.40 | -2 | 7,476 | -0.03% |
|
2022/03/29 | 1 | 84.70 | 0 | 0.00 | 83.70 | 1 | 7,600 | 0.01% |
|
2022/03/25 | 8 | 84.73 | 0 | 0.00 | 84.60 | 8 | 7,780 | 0.10% |
|
2022/03/24 | 6 | 86.17 | 2 | 86.30 | 86.20 | 4 | 7,731 | 0.05% |
|
2022/03/23 | 1 | 88.50 | 1 | 88.50 | 88.10 | 0 | 7,743 | 0.00% |
|
2022/03/22 | 0 | 0.00 | 3 | 88.00 | 88.00 | -3 | 7,775 | -0.04% |
|
2022/03/21 | 5 | 87.84 | 5 | 87.92 | 87.80 | 0 | 7,790 | 0.00% |
|
2022/03/18 | 5 | 86.68 | 2 | 87.35 | 87.70 | 3 | 7,832 | 0.04% |
|
2022/03/17 | 2 | 85.90 | 6 | 87.67 | 88.00 | -4 | 7,914 | -0.05% |
|
2022/03/16 | 4 | 86.35 | 0 | 0.00 | 84.10 | 4 | 7,882 | 0.05% |
|
2022/03/15 | 6 | 85.60 | 0 | 0.00 | 85.10 | 6 | 7,841 | 0.08% |
|
2022/03/14 | 10 | 88.54 | 0 | 0.00 | 88.70 | 10 | 7,888 | 0.13% |
|
2022/03/10 | 0 | 0.00 | 3 | 91.27 | 90.90 | -3 | 8,219 | -0.04% |
|
2022/03/09 | 13 | 89.23 | 15 | 90.01 | 88.90 | -2 | 8,380 | -0.02% |
|
2022/03/08 | 1 | 90.40 | 0 | 0.00 | 88.60 | 1 | 8,716 | 0.01% |
|
2022/03/07 | 7 | 91.96 | 5 | 90.00 | 90.50 | 2 | 8,633 | 0.02% |
|
2022/03/04 | 10 | 96.27 | 3 | 97.50 | 94.80 | 7 | 8,523 | 0.08% |
|
2022/03/03 | 41 | 98.97 | 34 | 98.54 | 97.60 | 7 | 8,465 | 0.08% |
|
2022/03/02 | 5 | 94.10 | 7 | 96.60 | 97.40 | -2 | 8,222 | -0.02% |
|
2022/03/01 | 0 | 0.00 | 1 | 96.50 | 95.90 | -1 | 8,276 | -0.01% |
|
2022/02/25 | 7 | 93.91 | 8 | 95.13 | 92.90 | -1 | 8,347 | -0.01% |
|
2022/02/24 | 12 | 94.96 | 6 | 94.15 | 92.30 | 6 | 9,000 | 0.07% |
|
2022/02/23 | 6 | 97.28 | 6 | 97.68 | 99.50 | 0 | 9,172 | 0.00% |
|
2022/02/22 | 4 | 96.48 | 8 | 97.38 | 96.40 | -4 | 9,004 | -0.04% |
|
2022/02/21 | 8 | 98.91 | 17 | 99.94 | 96.50 | -9 | 8,632 | -0.10% |
|
2022/02/18 | 5 | 95.48 | 24 | 95.19 | 99.00 | -19 | 8,050 | -0.24% |
|
2022/02/17 | 19 | 91.72 | 22 | 92.24 | 91.30 | -3 | 7,466 | -0.04% |
|
2022/02/16 | 1 | 89.50 | 4 | 91.10 | 91.10 | -3 | 7,066 | -0.04% |
|
2022/02/15 | 0 | 0.00 | 20 | 88.90 | 88.60 | -20 | 6,951 | -0.29% |
|
2022/02/14 | 2 | 89.70 | 0 | 0.00 | 89.60 | 2 | 6,975 | 0.03% |
|
2022/02/11 | 3 | 89.93 | 8 | 90.56 | 90.40 | -5 | 7,188 | -0.07% |
|
2022/02/10 | 0 | 0.00 | 11 | 89.95 | 91.10 | -11 | 7,243 | -0.15% |
|
2022/02/07 | 0 | 0.00 | 2 | 85.45 | 86.20 | -2 | 7,231 | -0.03% |
|
2022/01/26 | 10 | 83.50 | 13 | 83.60 | 83.60 | -3 | 7,368 | -0.04% |
|
2022/01/25 | 0 | 0.00 | 3 | 82.40 | 83.10 | -3 | 7,448 | -0.04% |
|
2022/01/24 | 2 | 81.15 | 1 | 81.90 | 82.30 | 1 | 7,472 | 0.01% |
|
2022/01/21 | 2 | 83.45 | 0 | 0.00 | 82.50 | 2 | 7,481 | 0.03% |
|
2022/01/20 | 1 | 84.80 | 1 | 85.20 | 84.60 | 0 | 7,515 | 0.00% |
|
2022/01/19 | 1 | 85.90 | 0 | 0.00 | 85.50 | 1 | 7,561 | 0.01% |
|
2022/01/18 | 1 | 86.40 | 0 | 0.00 | 86.30 | 1 | 7,611 | 0.01% |
|
2022/01/17 | 0 | 0.00 | 2 | 85.90 | 85.80 | -2 | 7,646 | -0.03% |
|
2022/01/14 | 3 | 85.13 | 0 | 0.00 | 85.20 | 3 | 7,699 | 0.04% |
|
2022/01/13 | 0 | 0.00 | 2 | 87.90 | 87.50 | -2 | 7,735 | -0.03% |
|
2022/01/12 | 7 | 87.31 | 0 | 0.00 | 86.70 | 7 | 7,753 | 0.09% |
|
2022/01/11 | 4 | 87.30 | 2 | 87.05 | 87.20 | 2 | 7,782 | 0.03% |
|
2022/01/10 | 4 | 87.40 | 0 | 0.00 | 87.30 | 4 | 7,779 | 0.05% |
|
2022/01/07 | 2 | 87.70 | 1 | 87.40 | 87.30 | 1 | 7,777 | 0.01% |
|
2022/01/06 | 1 | 88.20 | 1 | 88.90 | 88.60 | 0 | 7,784 | 0.00% |
|
2022/01/05 | 3 | 88.93 | 4 | 88.90 | 88.80 | -1 | 7,829 | -0.01% |
|
2022/01/04 | 4 | 90.38 | 1 | 90.30 | 90.00 | 3 | 7,859 | 0.04% |
|
2022/01/03 | 4 | 91.35 | 0 | 0.00 | 90.70 | 4 | 7,850 | 0.05% |
|
2021/12/30 | 2 | 93.15 | 7 | 94.13 | 92.30 | -5 | 7,850 | -0.06% |
|
2021/12/29 | 4 | 91.00 | 5 | 91.30 | 92.20 | -1 | 7,623 | -0.01% |
|
2021/12/24 | 3 | 91.50 | 1 | 91.50 | 90.50 | 2 | 7,746 | 0.03% |
|
2021/12/23 | 10 | 91.60 | 11 | 91.17 | 91.20 | -1 | 7,729 | -0.01% |
|
2021/12/22 | 26 | 92.01 | 24 | 91.40 | 90.80 | 2 | 7,722 | 0.03% |
|
2021/12/21 | 12 | 90.28 | 11 | 89.91 | 89.90 | 1 | 7,577 | 0.01% |
|
2021/12/20 | 0 | 0.00 | 1 | 90.00 | 89.10 | -1 | 7,536 | -0.01% |
|
2021/12/17 | 5 | 88.60 | 9 | 89.78 | 88.70 | -4 | 7,532 | -0.05% |
|
2021/12/16 | 11 | 92.54 | 8 | 90.53 | 90.60 | 3 | 7,493 | 0.04% |
|
2021/12/15 | 3 | 90.93 | 1 | 90.90 | 91.50 | 2 | 7,462 | 0.03% |
|
2021/12/14 | 4 | 90.90 | 2 | 89.90 | 89.90 | 2 | 7,493 | 0.03% |
|
2021/12/13 | 1 | 92.70 | 8 | 92.19 | 92.50 | -7 | 7,481 | -0.09% |
|
2021/12/09 | 7 | 90.84 | 0 | 0.00 | 90.20 | 7 | 7,403 | 0.09% |
|
2021/12/08 | 1 | 94.00 | 0 | 0.00 | 92.80 | 1 | 7,361 | 0.01% |
|
2021/12/07 | 3 | 93.47 | 5 | 93.32 | 92.80 | -2 | 7,303 | -0.03% |
|
2021/12/06 | 12 | 93.41 | 7 | 93.69 | 92.20 | 5 | 7,190 | 0.07% |
|
2021/12/03 | 1 | 91.90 | 11 | 91.98 | 93.00 | -10 | 7,046 | -0.14% |
|
2021/12/02 | 14 | 89.34 | 23 | 91.47 | 89.40 | -9 | 6,963 | -0.13% |
|
2021/12/01 | 2 | 85.95 | 3 | 86.10 | 86.70 | -1 | 6,686 | -0.01% |
|
2021/11/30 | 3 | 86.23 | 7 | 86.24 | 86.10 | -4 | 6,719 | -0.06% |
|
2021/11/29 | 5 | 83.80 | 10 | 84.37 | 84.80 | -5 | 6,857 | -0.07% |
|
2021/11/26 | 10 | 87.43 | 3 | 86.93 | 86.10 | 7 | 6,968 | 0.10% |
|
2021/11/25 | 17 | 91.33 | 10 | 90.20 | 88.90 | 7 | 6,921 | 0.10% |
|
2021/11/24 | 15 | 91.96 | 7 | 92.10 | 92.90 | 8 | 6,804 | 0.12% |
|
2021/11/23 | 30 | 94.82 | 19 | 93.68 | 91.80 | 11 | 6,712 | 0.16% |
|
2021/11/22 | 11 | 93.60 | 19 | 90.49 | 94.00 | -8 | 5,995 | -0.13% |
|
2021/11/19 | 17 | 86.76 | 16 | 86.73 | 85.50 | 1 | 5,554 | 0.02% |
|
2021/11/18 | 15 | 87.99 | 2 | 87.90 | 88.50 | 13 | 5,632 | 0.23% |
|
2021/11/17 | 5 | 84.34 | 20 | 85.78 | 86.80 | -15 | 5,574 | -0.27% |
|
2021/11/16 | 12 | 84.23 | 9 | 85.26 | 84.10 | 3 | 5,597 | 0.05% |
|
2021/11/15 | 1 | 80.90 | 0 | 0.00 | 82.00 | 1 | 5,590 | 0.02% |
|
2021/11/12 | 1 | 81.30 | 22 | 80.81 | 80.70 | -21 | 5,813 | -0.36% |
|
2021/11/11 | 23 | 80.62 | 4 | 80.60 | 80.70 | 19 | 6,027 | 0.32% |
|
2021/11/10 | 15 | 80.67 | 12 | 80.72 | 81.30 | 3 | 6,310 | 0.05% |
|
2021/11/09 | 25 | 86.47 | 13 | 86.01 | 86.10 | 12 | 6,547 | 0.18% |
|
2021/11/05 | 2 | 84.00 | 2 | 83.75 | 83.80 | 0 | 6,975 | 0.00% |
|
2021/11/04 | 5 | 85.88 | 0 | 0.00 | 85.40 | 5 | 7,119 | 0.07% |
|
2021/11/03 | 33 | 86.92 | 73 | 83.22 | 86.80 | -40 | 7,183 | -0.56% |
|
2021/11/01 | 0 | 0.00 | 51 | 83.88 | 83.80 | -51 | 7,864 | -0.65% |
|
2021/10/29 | 0 | 0.00 | 38 | 83.24 | 83.00 | -38 | 8,009 | -0.47% |
|
2021/10/28 | 0 | 0.00 | 1 | 83.40 | 83.80 | -1 | 8,052 | -0.01% |
|
2021/10/27 | 15 | 82.40 | 0 | 0.00 | 82.70 | 15 | 8,166 | 0.18% |
|
2021/10/25 | 20 | 82.00 | 10 | 81.70 | 82.10 | 10 | 8,216 | 0.12% |
|
2021/10/22 | 14 | 80.54 | 0 | 0.00 | 81.60 | 14 | 8,440 | 0.17% |
|
2021/10/21 | 1 | 79.70 | 2 | 81.75 | 79.60 | -1 | 8,607 | -0.01% |
|
2021/10/20 | 0 | 0.00 | 43 | 79.80 | 79.70 | -43 | 8,725 | -0.49% |
|
2021/10/19 | 46 | 79.20 | 20 | 78.69 | 78.90 | 26 | 9,011 | 0.29% |
|
2021/10/18 | 14 | 77.86 | 30 | 77.87 | 77.50 | -16 | 9,426 | -0.17% |
|
2021/10/15 | 6 | 77.18 | 34 | 77.45 | 77.30 | -28 | 9,732 | -0.29% |
|
2021/10/14 | 26 | 75.72 | 18 | 75.67 | 76.30 | 8 | 9,923 | 0.08% |
|
2021/10/13 | 11 | 74.85 | 38 | 76.89 | 74.80 | -27 | 10,017 | -0.27% |
|
2021/10/12 | 22 | 80.25 | 53 | 79.80 | 78.20 | -31 | 10,175 | -0.30% |
|
2021/10/08 | 11 | 79.12 | 33 | 79.79 | 79.20 | -22 | 10,281 | -0.21% |
|
2021/10/07 | 20 | 79.36 | 0 | 0.00 | 80.00 | 20 | 10,583 | 0.19% |
|
2021/10/06 | 5 | 78.20 | 3 | 77.67 | 77.10 | 2 | 10,983 | 0.02% |
|
2021/10/05 | 4 | 76.10 | 4 | 75.75 | 78.20 | 0 | 11,295 | 0.00% |
|
2021/10/04 | 0 | 0.00 | 4 | 77.33 | 74.20 | -4 | 11,500 | -0.03% |
|
2021/10/01 | 31 | 77.93 | 29 | 78.97 | 77.70 | 2 | 11,719 | 0.02% |
|
2021/09/30 | 11 | 80.82 | 5 | 80.40 | 81.40 | 6 | 12,476 | 0.05% |
|
2021/09/29 | 25 | 80.24 | 9 | 81.18 | 80.10 | 16 | 13,629 | 0.12% |
|
2021/09/27 | 5 | 83.00 | 1 | 84.20 | 83.90 | 4 | 14,240 | 0.03% |
|
2021/09/24 | 0 | 0.00 | 1 | 83.50 | 83.10 | -1 | 14,706 | -0.01% |
|
2021/09/22 | 0 | 0.00 | 2 | 82.10 | 82.20 | -2 | 16,067 | -0.01% |
|
2021/09/17 | 4 | 84.10 | 11 | 83.29 | 84.60 | -7 | 17,122 | -0.04% |
|
2021/09/16 | 11 | 84.01 | 11 | 82.09 | 82.00 | 0 | 17,581 | 0.00% |
|
2021/09/15 | 0 | 0.00 | 83 | 84.10 | 83.60 | -83 | 17,732 | -0.47% |
|
2021/09/14 | 4 | 85.70 | 0 | 0.00 | 85.10 | 4 | 18,149 | 0.02% |
|
2021/09/13 | 0 | 0.00 | 2 | 86.75 | 85.70 | -2 | 18,268 | -0.01% |
|
2021/09/10 | 0 | 0.00 | 2 | 86.50 | 87.30 | -2 | 18,417 | -0.01% |
|
2021/09/09 | 5 | 84.90 | 1 | 84.10 | 85.40 | 4 | 18,454 | 0.02% |
|
2021/09/08 | 3 | 85.13 | 8 | 84.61 | 84.00 | -5 | 18,513 | -0.03% |
|
2021/09/07 | 12 | 85.48 | 10 | 83.90 | 83.90 | 2 | 18,598 | 0.01% |
|
2021/09/06 | 2 | 86.85 | 0 | 0.00 | 85.90 | 2 | 18,756 | 0.01% |
|
2021/09/03 | 15 | 89.97 | 13 | 88.95 | 88.90 | 2 | 18,862 | 0.01% |
|
2021/09/02 | 257 | 92.13 | 2 | 90.35 | 89.30 | 255 | 18,925 | 1.35% |
大買/鉅額交易
|
2021/09/01 | 14 | 88.92 | 15 | 90.43 | 91.70 | -1 | 18,883 | -0.01% |
|
2021/08/31 | 4 | 87.95 | 3 | 87.73 | 87.80 | 1 | 18,824 | 0.01% |
|
2021/08/30 | 4 | 88.13 | 7 | 87.86 | 87.60 | -3 | 18,995 | -0.02% |
|
2021/08/27 | 9 | 88.07 | 7 | 88.29 | 88.30 | 2 | 19,293 | 0.01% |
|
2021/08/26 | 37 | 89.46 | 12 | 88.35 | 88.30 | 25 | 19,414 | 0.13% |
|
2021/08/25 | 3 | 88.00 | 7 | 89.26 | 89.20 | -4 | 19,628 | -0.02% |
|
2021/08/24 | 17 | 88.76 | 20 | 88.76 | 88.00 | -3 | 20,161 | -0.01% |
|
2021/08/23 | 6 | 90.32 | 3 | 91.30 | 91.30 | 3 | 20,234 | 0.01% |
|
2021/08/20 | 5.2 | 89.51 | 8 | 90.06 | 88.40 | -2.8 | 20,512 | -0.01% |
|
2021/08/19 | 9 | 91.38 | 4 | 91.38 | 89.10 | 5 | 20,767 | 0.02% |
|
2021/08/18 | 8 | 88.45 | 7 | 91.24 | 93.90 | 1 | 21,357 | 0.00% |
|
2021/08/17 | 14 | 88.39 | 3 | 86.43 | 87.50 | 11 | 21,851 | 0.05% |
|
2021/08/16 | 3 | 89.00 | 3 | 90.77 | 90.00 | 0 | 22,124 | 0.00% |
|
2021/08/13 | 25 | 90.93 | 32 | 90.75 | 88.70 | -7 | 22,087 | -0.03% |
|
2021/08/12 | 26.3 | 98.99 | 40 | 98.13 | 97.40 | -13.7 | 21,933 | -0.06% |
|
2021/08/11 | 60 | 102.42 | 47 | 98.24 | 99.40 | 13 | 22,359 | 0.06% |
|
2021/08/10 | 8 | 107.81 | 71 | 106.42 | 106.00 | -63 | 22,218 | -0.28% |
|
2021/08/09 | 9.2 | 112.93 | 57 | 112.07 | 110.50 | -47.8 | 22,524 | -0.21% |
|
2021/08/06 | 23 | 118.93 | 12 | 117.75 | 117.50 | 11 | 22,912 | 0.05% |
|
2021/08/05 | 188.1 | 124.11 | 70 | 121.66 | 119.00 | 118.1 | 23,304 | 0.51% |
大買/鉅額交易
|
2021/08/04 | 18 | 118.17 | 4 | 117.63 | 119.00 | 14 | 23,153 | 0.06% |
|
2021/08/03 | 3 | 114.00 | 18 | 114.47 | 115.00 | -15 | 23,457 | -0.06% |
|
2021/08/02 | 43 | 113.34 | 24 | 114.42 | 115.50 | 19 | 24,052 | 0.08% |
|
2021/07/30 | 6.2 | 111.16 | 25 | 111.68 | 109.00 | -18.8 | 24,523 | -0.08% |
|
2021/07/29 | 129 | 110.05 | 108 | 111.03 | 111.50 | 21 | 25,113 | 0.08% |
大買/大賣/
|
2021/07/28 | 5 | 109.80 | 7 | 106.21 | 108.00 | -2 | 25,710 | -0.01% |
|
2021/07/27 | 15 | 121.20 | 12 | 117.21 | 115.00 | 3 | 26,625 | 0.01% |
|
2021/07/26 | 18 | 120.61 | 7 | 118.43 | 121.00 | 11 | 27,900 | 0.04% |
|
2021/07/23 | 16 | 117.72 | 23 | 118.89 | 117.00 | -7 | 28,578 | -0.02% |
|
2021/07/22 | 15 | 116.63 | 29 | 117.55 | 120.00 | -14 | 28,908 | -0.05% |
|
2021/07/21 | 11 | 114.41 | 14 | 112.79 | 111.50 | -3 | 29,083 | -0.01% |
|
2021/07/20 | 27 | 116.39 | 17 | 118.18 | 115.50 | 10 | 29,793 | 0.03% |
|
2021/07/19 | 5 | 118.00 | 9 | 117.72 | 118.00 | -4 | 30,267 | -0.01% |
|
2021/07/16 | 2 | 120.75 | 4 | 121.63 | 120.00 | -2 | 31,287 | -0.01% |
|
2021/07/15 | 3 | 118.67 | 7 | 119.00 | 119.50 | -4 | 32,162 | -0.01% |
|
2021/07/14 | 58 | 120.91 | 55 | 119.06 | 118.50 | 3 | 32,502 | 0.01% |
|
2021/07/13 | 5 | 121.20 | 13 | 122.50 | 118.00 | -8 | 32,438 | -0.02% |
|
2021/07/12 | 14 | 124.61 | 3 | 125.00 | 122.00 | 11 | 32,200 | 0.03% |
|
2021/07/09 | 2 | 123.50 | 10 | 124.50 | 123.00 | -8 | 31,895 | -0.03% |
|
2021/07/08 | 13 | 126.81 | 4 | 126.13 | 126.00 | 9 | 31,793 | 0.03% |
|
2021/07/07 | 19 | 126.61 | 11 | 128.77 | 125.50 | 8 | 31,619 | 0.03% |
|
2021/07/06 | 92 | 125.81 | 80 | 125.39 | 124.50 | 12 | 30,890 | 0.04% |
|
2021/07/05 | 0 | 0.00 | 4 | 123.00 | 123.00 | -4 | 29,864 | -0.01% |
|
2021/07/02 | 3 | 109.50 | 17 | 110.74 | 112.00 | -14 | 29,796 | -0.05% |
|
2021/07/01 | 10 | 108.70 | 4 | 112.25 | 106.50 | 6 | 29,695 | 0.02% |
|
2021/06/30 | 18 | 109.86 | 10 | 110.00 | 111.50 | 8 | 29,394 | 0.03% |
|
2021/06/29 | 30 | 111.75 | 14 | 111.29 | 109.50 | 16 | 29,078 | 0.06% |
|
2021/06/28 | 20 | 106.98 | 37 | 109.78 | 110.50 | -17 | 28,318 | -0.06% |
|
2021/06/25 | 22 | 101.07 | 17 | 101.84 | 101.00 | 5 | 27,372 | 0.02% |
|
2021/06/24 | 16 | 98.61 | 7 | 98.63 | 98.60 | 9 | 27,047 | 0.03% |
|
2021/06/23 | 28 | 99.50 | 30 | 100.43 | 100.50 | -2 | 26,874 | -0.01% |
|
2021/06/22 | 3 | 95.20 | 17 | 96.15 | 94.00 | -14 | 26,459 | -0.05% |
|
2021/06/21 | 4 | 98.15 | 3 | 96.73 | 96.30 | 1 | 26,334 | 0.00% |
|
2021/06/18 | 6 | 100.33 | 13 | 100.23 | 100.00 | -7 | 26,205 | -0.03% |
|
2021/06/17 | 1 | 99.80 | 7 | 100.46 | 101.50 | -6 | 26,145 | -0.02% |
|
2021/06/16 | 7 | 99.73 | 70 | 98.90 | 99.00 | -63 | 26,121 | -0.24% |
|
2021/06/15 | 92 | 99.85 | 85 | 100.85 | 102.00 | 7 | 26,036 | 0.03% |
|
2021/06/11 | 14 | 99.77 | 11 | 97.68 | 97.70 | 3 | 25,849 | 0.01% |
|
2021/06/10 | 0 | 0.00 | 19 | 99.67 | 99.50 | -19 | 25,768 | -0.07% |
|
2021/06/09 | 2 | 99.00 | 18 | 99.92 | 100.00 | -16 | 25,680 | -0.06% |
|
2021/06/08 | 14 | 100.61 | 4 | 100.18 | 99.60 | 10 | 25,628 | 0.04% |
|
2021/06/07 | 13 | 101.62 | 12 | 99.62 | 99.60 | 1 | 25,567 | 0.00% |
|
2021/06/04 | 65 | 103.69 | 15 | 103.37 | 102.00 | 50 | 25,445 | 0.20% |
|
2021/06/03 | 26 | 100.98 | 51 | 101.59 | 101.50 | -25 | 25,198 | -0.10% |
|
2021/06/02 | 98 | 100.95 | 17 | 100.53 | 100.50 | 81 | 25,134 | 0.32% |
|
2021/06/01 | 15 | 107.37 | 16 | 105.22 | 105.00 | -1 | 24,904 | 0.00% |
|
2021/05/31 | 2 | 100.25 | 15 | 101.90 | 102.50 | -13 | 24,371 | -0.05% |
|
2021/05/28 | 23 | 102.91 | 33 | 101.74 | 101.00 | -10 | 24,291 | -0.04% |
|
2021/05/27 | 14 | 98.02 | 65 | 99.89 | 98.80 | -51 | 24,169 | -0.21% |
|
2021/05/26 | 49 | 100.73 | 86 | 98.78 | 98.20 | -37 | 23,954 | -0.15% |
|
2021/05/25 | 5 | 97.16 | 21 | 100.00 | 102.00 | -16 | 23,566 | -0.07% |
|
2021/05/24 | 145 | 91.46 | 125 | 88.27 | 93.00 | 20 | 23,702 | 0.08% |
大買/大賣/
|
2021/05/21 | 77 | 87.65 | 7 | 88.83 | 87.50 | 70 | 23,717 | 0.30% |
|
2021/05/20 | 9 | 86.57 | 21 | 87.13 | 85.50 | -12 | 23,725 | -0.05% |
|
2021/05/19 | 18 | 88.69 | 15 | 89.17 | 89.60 | 3 | 23,864 | 0.01% |
|
2021/05/18 | 13 | 84.43 | 10 | 85.30 | 85.30 | 3 | 23,558 | 0.01% |
|
2021/05/17 | 20 | 78.97 | 3 | 82.20 | 77.60 | 17 | 23,441 | 0.07% |
|
2021/05/14 | 64 | 86.83 | 59 | 85.87 | 86.00 | 5 | 22,999 | 0.02% |
|
2021/05/13 | 10 | 85.94 | 1 | 86.10 | 84.10 | 9 | 22,681 | 0.04% |
|
2021/05/12 | 26 | 87.99 | 9 | 86.59 | 86.50 | 17 | 22,141 | 0.08% |
|
2021/05/11 | 14 | 98.19 | 6 | 95.93 | 95.90 | 8 | 21,576 | 0.04% |
|
2021/05/10 | 6 | 109.92 | 9 | 111.17 | 106.50 | -3 | 21,130 | -0.01% |
|
2021/05/07 | 4 | 110.13 | 1 | 108.00 | 111.50 | 3 | 20,493 | 0.01% |
|
2021/05/06 | 13 | 104.77 | 7 | 105.36 | 103.00 | 6 | 19,876 | 0.03% |
|
2021/05/05 | 1 | 110.00 | 5 | 108.40 | 102.50 | -4 | 19,284 | -0.02% |
|
2021/05/04 | 22.1 | 117.36 | 26 | 117.37 | 113.00 | -3.9 | 18,703 | -0.02% |
|
2021/05/03 | 25 | 125.06 | 26 | 125.10 | 121.00 | -1 | 17,606 | -0.01% |
|
2021/04/29 | 4 | 119.00 | 20 | 115.55 | 121.00 | -16 | 16,150 | -0.10% |
|
2021/04/28 | 23 | 113.61 | 24 | 113.58 | 110.00 | -1 | 15,344 | -0.01% |
|
2021/04/27 | 12 | 111.54 | 4 | 111.75 | 109.50 | 8 | 14,764 | 0.05% |
|
2021/04/26 | 23 | 109.83 | 33 | 111.89 | 113.50 | -10 | 14,185 | -0.07% |
|
2021/04/23 | 3 | 98.30 | 27 | 100.76 | 103.50 | -24 | 13,245 | -0.18% |
|
2021/04/22 | 58 | 100.58 | 24.2 | 98.39 | 94.50 | 33.8 | 12,648 | 0.27% |
|
2021/04/21 | 26.2 | 93.74 | 49 | 95.10 | 99.10 | -22.8 | 11,610 | -0.20% |
|
2021/04/20 | 5 | 90.50 | 9 | 90.38 | 90.10 | -4 | 10,594 | -0.04% |
|
2021/04/19 | 0 | 0.00 | 4 | 87.93 | 88.30 | -4 | 10,250 | -0.04% |
|
2021/04/16 | 0 | 0.00 | 7 | 85.74 | 86.70 | -7 | 10,423 | -0.07% |
|
2021/04/15 | 1 | 81.50 | 2 | 82.10 | 83.50 | -1 | 10,278 | -0.01% |
|
2021/04/14 | 1 | 80.90 | 2 | 82.10 | 81.80 | -1 | 10,284 | -0.01% |
|
2021/04/13 | 5 | 86.34 | 0 | 0.00 | 84.30 | 5 | 10,193 | 0.05% |
|
2021/04/12 | 5 | 85.90 | 0 | 0.00 | 85.30 | 5 | 10,101 | 0.05% |
|
2021/04/09 | 6 | 85.77 | 4 | 86.10 | 85.90 | 2 | 10,100 | 0.02% |
|
2021/04/08 | 8 | 85.51 | 2 | 85.45 | 85.30 | 6 | 10,032 | 0.06% |
|
2021/04/07 | 20 | 89.75 | 18 | 88.49 | 87.00 | 2 | 9,930 | 0.02% |
|
2021/04/06 | 3 | 87.27 | 13 | 87.38 | 87.10 | -10 | 9,735 | -0.10% |
|
2021/04/01 | 3 | 86.13 | 7 | 86.54 | 85.90 | -4 | 9,868 | -0.04% |
|
2021/03/31 | 11 | 86.22 | 10 | 86.40 | 85.80 | 1 | 9,824 | 0.01% |
|
2021/03/30 | 0 | 0.00 | 2 | 85.00 | 85.00 | -2 | 9,816 | -0.02% |
|
2021/03/29 | 5 | 84.14 | 8 | 84.59 | 84.80 | -3 | 9,775 | -0.03% |
|
2021/03/26 | 3 | 81.70 | 2 | 81.60 | 81.60 | 1 | 9,679 | 0.01% |
|
2021/03/25 | 15 | 80.40 | 3 | 81.30 | 80.40 | 12 | 9,733 | 0.12% |
|
2021/03/24 | 1 | 80.50 | 0 | 0.00 | 80.40 | 1 | 9,763 | 0.01% |
|
2021/03/23 | 3 | 80.80 | 0 | 0.00 | 80.30 | 3 | 9,824 | 0.03% |
|
2021/03/22 | 3 | 81.03 | 1 | 81.00 | 81.00 | 2 | 9,870 | 0.02% |
|
2021/03/19 | 0 | 0.00 | 3 | 81.80 | 81.20 | -3 | 10,119 | -0.03% |
|
2021/03/18 | 1 | 82.70 | 0 | 0.00 | 82.70 | 1 | 10,185 | 0.01% |
|
2021/03/17 | 2 | 83.60 | 2 | 83.20 | 82.30 | 0 | 10,369 | 0.00% |
|
2021/03/16 | 4 | 83.20 | 3 | 84.03 | 83.10 | 1 | 10,539 | 0.01% |
|
2021/03/15 | 1 | 81.40 | 1 | 81.50 | 81.30 | 0 | 10,764 | 0.00% |
|
2021/03/12 | 2 | 81.95 | 3 | 82.57 | 82.00 | -1 | 10,952 | -0.01% |
|
2021/03/11 | 2 | 82.20 | 1 | 81.70 | 82.50 | 1 | 11,268 | 0.01% |
|
2021/03/10 | 2 | 81.50 | 16 | 82.30 | 80.70 | -14 | 11,828 | -0.12% |
|
2021/03/09 | 3 | 81.00 | 4 | 80.98 | 81.50 | -1 | 12,144 | -0.01% |
|
2021/03/08 | 12 | 81.33 | 7 | 81.11 | 79.80 | 5 | 13,341 | 0.04% |
|
2021/03/05 | 1 | 79.50 | 4 | 79.50 | 79.00 | -3 | 13,843 | -0.02% |
|
2021/03/04 | 6 | 81.15 | 0 | 0.00 | 80.30 | 6 | 13,814 | 0.04% |
|
2021/03/03 | 9 | 81.82 | 0 | 0.00 | 82.00 | 9 | 13,763 | 0.07% |
|
2021/03/02 | 3 | 83.50 | 4 | 88.78 | 83.50 | -1 | 13,673 | -0.01% |
|
2021/02/26 | 4 | 86.77 | 7 | 86.74 | 86.30 | -3 | 13,470 | -0.02% |
|
2021/02/25 | 5 | 87.54 | 12 | 86.94 | 86.10 | -7 | 13,406 | -0.05% |
|
2021/02/24 | 41 | 89.27 | 38 | 89.81 | 87.80 | 3 | 13,151 | 0.02% |
|
2021/02/23 | 16 | 86.38 | 18 | 86.08 | 86.70 | -2 | 12,341 | -0.02% |
|
2021/02/22 | 13 | 82.39 | 18 | 82.27 | 82.00 | -5 | 11,843 | -0.04% |
|
2021/02/19 | 15 | 79.38 | 4 | 80.80 | 79.60 | 11 | 11,600 | 0.09% |
|
2021/02/18 | 10 | 76.60 | 25 | 76.97 | 77.50 | -15 | 11,299 | -0.13% |
|
2021/02/17 | 2 | 74.10 | 21 | 74.52 | 75.20 | -19 | 11,009 | -0.17% |
|
2021/02/05 | 1 | 73.60 | 0 | 0.00 | 72.90 | 1 | 10,869 | 0.01% |
|
2021/02/04 | 30 | 73.72 | 30 | 73.86 | 73.00 | 0 | 10,839 | 0.00% |
|
2021/02/03 | 2 | 71.80 | 0 | 0.00 | 71.50 | 2 | 10,674 | 0.02% |
|
2021/02/02 | 0 | 0.00 | 5 | 71.80 | 71.30 | -5 | 10,735 | -0.05% |
|
2021/02/01 | 5 | 70.80 | 0 | 0.00 | 71.20 | 5 | 10,758 | 0.05% |
|
2021/01/29 | 1 | 69.80 | 0 | 0.00 | 69.50 | 1 | 10,757 | 0.01% |
|
2021/01/28 | 0 | 0.00 | 1 | 70.10 | 70.10 | -1 | 10,723 | -0.01% |
|
2021/01/27 | 1 | 71.80 | 1 | 71.70 | 71.70 | 0 | 10,696 | 0.00% |
|
2021/01/26 | 32 | 72.23 | 4 | 72.38 | 72.40 | 28 | 10,631 | 0.26% |
|
2021/01/25 | 4 | 71.60 | 1 | 71.70 | 72.30 | 3 | 10,523 | 0.03% |
|
2021/01/21 | 4 | 68.53 | 3 | 69.13 | 69.00 | 1 | 10,419 | 0.01% |
|
2021/01/20 | 3 | 69.33 | 2 | 70.05 | 69.00 | 1 | 10,366 | 0.01% |
|
2021/01/19 | 3 | 71.77 | 1 | 71.30 | 71.10 | 2 | 10,298 | 0.02% |
|
2021/01/18 | 1 | 71.10 | 1 | 71.00 | 71.00 | 0 | 10,260 | 0.00% |
|
2021/01/15 | 2 | 73.90 | 0 | 0.00 | 72.80 | 2 | 10,178 | 0.02% |
|
2021/01/14 | 5 | 75.00 | 0 | 0.00 | 75.00 | 5 | 10,086 | 0.05% |
|
2021/01/13 | 6 | 74.42 | 3 | 74.97 | 74.40 | 3 | 9,993 | 0.03% |
|
2021/01/12 | 1 | 74.60 | 10 | 73.10 | 74.00 | -9 | 9,929 | -0.09% |
|
2021/01/11 | 10 | 77.17 | 5 | 75.82 | 75.20 | 5 | 9,768 | 0.05% |
|
2021/01/08 | 3 | 72.27 | 2 | 72.65 | 72.30 | 1 | 9,356 | 0.01% |
|
2021/01/07 | 1 | 71.70 | 1 | 71.80 | 71.80 | 0 | 9,348 | 0.00% |
|
2021/01/06 | 1 | 72.10 | 1 | 71.50 | 70.90 | 0 | 9,419 | 0.00% |
|
2021/01/05 | 11 | 72.42 | 0 | 0.00 | 72.00 | 11 | 9,347 | 0.12% |
|
2021/01/04 | 1 | 72.30 | 0 | 0.00 | 72.80 | 1 | 9,352 | 0.01% |
|
2020/12/31 | 7 | 73.09 | 0 | 0.00 | 73.00 | 7 | 9,327 | 0.08% |
|
2020/12/30 | 1 | 73.50 | 0 | 74.00 | 73.60 | 1 | 9,341 | 0.01% |
|
2020/12/29 | 0 | 0.00 | 2 | 74.20 | 73.70 | -2 | 9,427 | -0.02% |
|
2020/12/28 | 3 | 75.23 | 1 | 75.50 | 75.40 | 2 | 9,278 | 0.02% |
|
2020/12/25 | 5 | 73.20 | 63 | 73.71 | 73.30 | -58 | 8,960 | -0.65% |
|
2020/12/24 | 263 | 72.84 | 218 | 73.14 | 73.30 | 45 | 8,889 | 0.51% |
大買/大賣/
|
2020/12/23 | 14 | 70.95 | 2 | 71.70 | 72.10 | 12 | 8,725 | 0.14% |
|
2020/12/22 | 2 | 69.65 | 4 | 71.10 | 68.90 | -2 | 8,637 | -0.02% |
|
2020/12/21 | 0 | 0.00 | 8 | 71.03 | 71.20 | -8 | 8,554 | -0.09% |
|
2020/12/18 | 1 | 71.00 | 0 | 0.00 | 70.50 | 1 | 8,478 | 0.01% |
|
2020/12/17 | 2 | 71.90 | 4 | 71.80 | 71.70 | -2 | 8,411 | -0.02% |
|
2020/12/16 | 0 | 0.00 | 1 | 71.20 | 71.10 | -1 | 8,352 | -0.01% |
|
2020/12/15 | 18 | 70.58 | 0 | 0.00 | 69.70 | 18 | 8,300 | 0.22% |
|
2020/12/14 | 2 | 75.90 | 4 | 75.08 | 74.90 | -2 | 8,106 | -0.02% |
|
2020/12/11 | 17 | 75.54 | 6 | 74.57 | 75.10 | 11 | 8,011 | 0.14% |
|
2020/12/10 | 2 | 74.90 | 3 | 76.23 | 74.70 | -1 | 7,749 | -0.01% |
|
2020/12/09 | 9 | 76.12 | 13 | 76.49 | 76.30 | -4 | 7,503 | -0.05% |
|
2020/12/08 | 12 | 74.01 | 12 | 74.83 | 75.00 | 0 | 7,138 | 0.00% |
|
2020/12/07 | 8 | 75.76 | 13 | 73.98 | 74.50 | -5 | 6,914 | -0.07% |
|
2020/12/04 | 13 | 75.74 | 14.8 | 75.54 | 74.30 | -1.8 | 6,522 | -0.03% |
|
2020/12/03 | 23 | 71.90 | 51 | 72.69 | 72.20 | -28 | 5,881 | -0.48% |
|
2020/12/02 | 89 | 71.50 | 73 | 71.78 | 72.70 | 16 | 5,464 | 0.29% |
|
2020/12/01 | 47 | 63.20 | 35 | 63.53 | 67.10 | 12 | 4,158 | 0.29% |
|
2020/11/30 | 0 | 0.00 | 3 | 61.30 | 61.00 | -3 | 3,549 | -0.08% |
|
2020/11/27 | 1 | 62.20 | 8 | 61.75 | 61.40 | -7 | 3,496 | -0.20% |
|
2020/11/26 | 8 | 61.11 | 1 | 61.10 | 61.30 | 7 | 3,410 | 0.21% |
|
2020/11/25 | 1 | 61.00 | 0 | 0.00 | 59.40 | 1 | 3,310 | 0.03% |
|
2020/11/24 | 3 | 62.20 | 2 | 61.80 | 60.50 | 1 | 3,242 | 0.03% |
|
2020/11/23 | 5 | 60.90 | 1 | 60.60 | 61.00 | 4 | 3,131 | 0.13% |
|
2020/11/20 | 1 | 60.60 | 5 | 59.94 | 59.70 | -4 | 3,028 | -0.13% |
|
2020/11/18 | 2 | 59.70 | 0 | 0.00 | 59.20 | 2 | 2,950 | 0.07% |
|
2020/11/17 | 5 | 59.74 | 10 | 59.85 | 59.50 | -5 | 2,927 | -0.17% |
|
2020/11/16 | 0 | 0.00 | 1 | 58.70 | 58.40 | -1 | 2,838 | -0.04% |
|
2020/11/10 | 1 | 59.40 | 0 | 0.00 | 58.60 | 1 | 2,951 | 0.03% |
|
2020/11/09 | 0 | 0.00 | 60 | 58.42 | 58.60 | -60 | 2,893 | -2.07% |
|
2020/11/06 | 50 | 58.00 | 23 | 57.99 | 58.00 | 27 | 2,928 | 0.92% |
|
2020/11/04 | 3 | 56.50 | 0 | 0.00 | 56.00 | 3 | 2,936 | 0.10% |
|
2020/11/02 | 1 | 54.80 | 0 | 0.00 | 54.70 | 1 | 2,975 | 0.03% |
|
2020/10/29 | 13 | 54.99 | 0 | 0.00 | 55.60 | 13 | 3,134 | 0.41% |
|
2020/10/23 | 1 | 58.00 | 0 | 0.00 | 58.00 | 1 | 3,258 | 0.03% |
|
2020/10/21 | 1 | 58.60 | 0 | 0.00 | 57.60 | 1 | 3,376 | 0.03% |
|
2020/10/20 | 0 | 0.00 | 10 | 58.30 | 58.50 | -10 | 3,452 | -0.29% |
|
2020/10/19 | 0 | 0.00 | 10 | 57.00 | 58.40 | -10 | 3,521 | -0.28% |
|
2020/10/16 | 0 | 0.00 | 10 | 57.30 | 57.00 | -10 | 3,537 | -0.28% |
|
2020/10/15 | 5 | 58.10 | 2 | 57.90 | 57.80 | 3 | 3,566 | 0.08% |
|
2020/10/14 | 3 | 60.27 | 6 | 60.48 | 59.30 | -3 | 3,564 | -0.08% |
|
2020/10/07 | 0 | 0.00 | 1 | 58.40 | 58.40 | -1 | 3,725 | -0.03% |
|
2020/10/06 | 1 | 57.10 | 8 | 57.46 | 58.00 | -7 | 3,742 | -0.19% |
|
2020/09/30 | 1 | 54.70 | 0 | 0.00 | 55.00 | 1 | 3,866 | 0.03% |
|
2020/09/29 | 0 | 0.00 | 1 | 55.10 | 54.60 | -1 | 3,940 | -0.03% |
|
2020/09/25 | 0 | 0.00 | 1 | 54.00 | 52.90 | -1 | 4,194 | -0.02% |
|
2020/09/24 | 3 | 54.13 | 0 | 0.00 | 53.90 | 3 | 4,291 | 0.07% |
|
2020/09/23 | 2 | 55.30 | 0 | 0.00 | 55.20 | 2 | 4,440 | 0.05% |
|
2020/09/21 | 1 | 57.00 | 0 | 0.00 | 56.80 | 1 | 4,535 | 0.02% |
|
2020/09/18 | 0 | 0.00 | 6 | 56.98 | 56.80 | -6 | 4,533 | -0.13% |
|
2020/09/17 | 0 | 0.00 | 1 | 55.80 | 56.50 | -1 | 4,496 | -0.02% |
|
2020/09/16 | 20 | 55.50 | 0 | 0.00 | 55.00 | 20 | 4,420 | 0.45% |
|
2020/09/10 | 0 | 0.00 | 10 | 53.16 | 53.00 | -10 | 4,458 | -0.22% |
|
2020/09/07 | 0 | 0.00 | 3 | 55.00 | 54.10 | -3 | 4,602 | -0.07% |
|
2020/09/04 | 1 | 53.60 | 0 | 0.00 | 54.50 | 1 | 4,711 | 0.02% |
|
2020/09/02 | 0 | 0.00 | 4 | 53.80 | 53.50 | -4 | 5,075 | -0.08% |
|
2020/08/28 | 3 | 52.30 | 1 | 52.60 | 52.30 | 2 | 5,587 | 0.04% |
|
2020/08/27 | 1 | 53.00 | 0 | 0.00 | 53.10 | 1 | 5,621 | 0.02% |
|
2020/08/25 | 0 | 0.00 | 2 | 52.35 | 53.20 | -2 | 5,665 | -0.04% |
|
2020/08/24 | 1 | 50.80 | 0 | 0.00 | 51.70 | 1 | 5,683 | 0.02% |
|
2020/08/20 | 13 | 52.08 | 3 | 51.20 | 50.70 | 10 | 5,776 | 0.17% |
|
2020/08/19 | 16 | 54.21 | 0 | 0.00 | 53.70 | 16 | 5,740 | 0.28% |
|
2020/08/17 | 1 | 56.80 | 3 | 57.00 | 56.60 | -2 | 6,043 | -0.03% |
|
2020/08/14 | 1 | 55.00 | 1 | 55.20 | 55.10 | 0 | 6,014 | 0.00% |
|
2020/08/13 | 2 | 55.70 | 0 | 0.00 | 55.70 | 2 | 6,023 | 0.03% |
|
2020/08/12 | 8 | 55.35 | 1 | 55.60 | 56.50 | 7 | 6,058 | 0.12% |
|
2020/08/11 | 2 | 57.30 | 0 | 0.00 | 57.50 | 2 | 6,016 | 0.03% |
|
2020/08/07 | 5 | 58.30 | 0 | 0.00 | 58.20 | 5 | 6,135 | 0.08% |
|
2020/08/06 | 0 | 0.00 | 5 | 59.50 | 58.90 | -5 | 6,229 | -0.08% |
|
2020/08/04 | 5 | 58.00 | 2 | 58.10 | 58.30 | 3 | 6,571 | 0.05% |
|
2020/08/03 | 0 | 0.00 | 1 | 60.60 | 60.30 | -1 | 6,585 | -0.02% |
|
2020/07/31 | 0 | 0.00 | 2 | 60.80 | 60.80 | -2 | 6,608 | -0.03% |
|
2020/07/30 | 3 | 59.03 | 0 | 0.00 | 59.40 | 3 | 6,614 | 0.05% |
|
2020/07/28 | 5 | 58.50 | 0 | 0.00 | 56.70 | 5 | 6,793 | 0.07% |
|
2020/07/24 | 1 | 60.90 | 0 | 0.00 | 60.50 | 1 | 6,941 | 0.01% |
|
2020/07/22 | 0 | 0.00 | 2 | 59.90 | 60.30 | -2 | 6,982 | -0.03% |
|
2020/07/21 | 2 | 59.30 | 0 | 0.00 | 59.30 | 2 | 7,298 | 0.03% |
|
2020/07/20 | 0 | 0.00 | 2 | 60.10 | 60.00 | -2 | 7,406 | -0.03% |
|
2020/07/17 | 3 | 60.70 | 1 | 60.90 | 60.20 | 2 | 7,595 | 0.03% |
|
2020/07/16 | 3 | 62.27 | 1 | 62.40 | 61.80 | 2 | 8,100 | 0.02% |
|
2020/07/15 | 5 | 62.52 | 4 | 62.60 | 61.50 | 1 | 8,136 | 0.01% |
|
2020/07/14 | 0 | 0.00 | 1 | 61.40 | 62.00 | -1 | 8,117 | -0.01% |
|
2020/07/10 | 3 | 60.97 | 0 | 0.00 | 59.10 | 3 | 8,262 | 0.04% |
|
2020/07/09 | 2 | 62.90 | 4 | 63.40 | 61.60 | -2 | 8,315 | -0.02% |
|
2020/07/08 | 30 | 60.80 | 22 | 60.75 | 61.30 | 8 | 8,251 | 0.10% |
|
2020/07/07 | 2 | 61.00 | 4 | 61.90 | 61.00 | -2 | 8,337 | -0.02% |
|
2020/07/03 | 25 | 59.98 | 0 | 0.00 | 59.90 | 25 | 8,621 | 0.29% |
|
2020/07/02 | 2 | 60.15 | 2 | 60.55 | 60.60 | 0 | 8,867 | 0.00% |
|
2020/06/30 | 3 | 57.00 | 0 | 0.00 | 57.20 | 3 | 9,030 | 0.03% |
|
2020/06/29 | 5 | 56.80 | 1 | 56.80 | 56.90 | 4 | 9,208 | 0.04% |
|
2020/06/23 | 1 | 56.60 | 0 | 0.00 | 56.20 | 1 | 9,645 | 0.01% |
|
2020/06/22 | 0 | 0.00 | 1 | 57.20 | 56.60 | -1 | 9,824 | -0.01% |
|
2020/06/19 | 1 | 57.50 | 0 | 0.00 | 57.10 | 1 | 9,993 | 0.01% |
|
2020/06/18 | 1 | 57.10 | 0 | 0.00 | 57.70 | 1 | 10,100 | 0.01% |
|
2020/06/17 | 1 | 57.60 | 0 | 0.00 | 57.60 | 1 | 10,167 | 0.01% |
|
2020/06/16 | 1 | 57.80 | 0 | 0.00 | 58.10 | 1 | 10,407 | 0.01% |
|
2020/06/10 | 2 | 60.80 | 3 | 60.77 | 60.90 | -1 | 11,061 | -0.01% |
|
2020/06/09 | 10 | 61.56 | 8 | 61.50 | 60.90 | 2 | 11,172 | 0.02% |
|
2020/06/08 | 1 | 59.20 | 0 | 0.00 | 59.10 | 1 | 11,054 | 0.01% |
|
2020/06/05 | 20 | 59.30 | 43 | 59.30 | 59.00 | -23 | 11,014 | -0.21% |
|
2020/06/04 | 0 | 0.00 | 1 | 57.80 | 57.70 | -1 | 10,924 | -0.01% |
|
2020/06/03 | 0 | 0.00 | 10 | 56.60 | 56.60 | -10 | 10,936 | -0.09% |
|
2020/06/01 | 0 | 0.00 | 3 | 55.73 | 56.00 | -3 | 11,311 | -0.03% |
|
2020/05/29 | 1 | 54.90 | 0 | 0.00 | 54.50 | 1 | 11,318 | 0.01% |
|
2020/05/28 | 0 | 0.00 | 5 | 55.96 | 55.50 | -5 | 11,401 | -0.04% |
|
2020/05/27 | 0 | 0.00 | 13 | 56.49 | 56.40 | -13 | 11,431 | -0.11% |
|
2020/05/26 | 0 | 0.00 | 9 | 56.30 | 56.00 | -9 | 11,554 | -0.08% |
|
2020/05/25 | 2 | 56.45 | 7 | 55.86 | 56.00 | -5 | 11,550 | -0.04% |
|
2020/05/22 | 10 | 57.17 | 5 | 57.64 | 56.90 | 5 | 11,550 | 0.04% |
|
2020/05/21 | 0 | 0.00 | 11 | 53.81 | 54.40 | -11 | 11,267 | -0.10% |
|
2020/05/20 | 0 | 0.00 | 5 | 53.50 | 53.30 | -5 | 11,270 | -0.04% |
|
2020/05/19 | 0 | 0.00 | 11 | 53.08 | 53.80 | -11 | 11,286 | -0.10% |
|
2020/05/18 | 1 | 51.80 | 0 | 0.00 | 51.90 | 1 | 11,323 | 0.01% |
|
2020/05/15 | 10 | 51.60 | 8 | 52.00 | 51.70 | 2 | 11,448 | 0.02% |
|
2020/05/14 | 1 | 53.40 | 0 | 0.00 | 52.70 | 1 | 11,664 | 0.01% |
|
2020/05/13 | 5 | 53.56 | 1 | 53.90 | 54.00 | 4 | 11,683 | 0.03% |
|
2020/05/12 | 13 | 55.30 | 20 | 56.30 | 53.40 | -7 | 11,704 | -0.06% |
|
2020/05/11 | 2 | 58.50 | 1 | 58.40 | 57.20 | 1 | 11,743 | 0.01% |
|
2020/05/08 | 0 | 0.00 | 1 | 57.20 | 58.10 | -1 | 11,699 | -0.01% |
|
2020/05/07 | 1 | 57.30 | 4 | 57.20 | 56.90 | -3 | 11,649 | -0.03% |
|
2020/05/06 | 1 | 57.20 | 6 | 57.38 | 56.80 | -5 | 11,693 | -0.04% |
|
2020/05/05 | 26 | 58.00 | 33 | 57.42 | 57.40 | -7 | 11,743 | -0.06% |
|
2020/05/04 | 17 | 56.95 | 12 | 56.75 | 57.20 | 5 | 11,784 | 0.04% |
|
2020/04/30 | 1 | 57.10 | 4 | 57.70 | 57.20 | -3 | 11,807 | -0.03% |
|
2020/04/29 | 3 | 56.87 | 3 | 56.93 | 56.20 | 0 | 11,813 | 0.00% |
|
2020/04/28 | 8 | 57.28 | 3 | 56.77 | 56.70 | 5 | 11,869 | 0.04% |
|
2020/04/27 | 4 | 57.15 | 1 | 57.10 | 57.20 | 3 | 11,965 | 0.03% |
|
2020/04/24 | 44 | 57.07 | 49 | 56.83 | 56.50 | -5 | 11,927 | -0.04% |
|
2020/04/23 | 49 | 55.51 | 29 | 55.59 | 55.70 | 20 | 11,683 | 0.17% |
|
2020/04/22 | 14 | 54.81 | 8 | 54.80 | 55.00 | 6 | 11,628 | 0.05% |
|
2020/04/21 | 18 | 56.34 | 12 | 56.78 | 56.10 | 6 | 11,493 | 0.05% |
|
2020/04/20 | 10 | 53.20 | 0 | 0.00 | 53.90 | 10 | 11,038 | 0.09% |
|
2020/04/17 | 2 | 53.20 | 0 | 0.00 | 52.90 | 2 | 11,337 | 0.02% |
|
2020/04/16 | 10 | 53.19 | 25 | 53.16 | 52.80 | -15 | 11,336 | -0.13% |
|
2020/04/15 | 20 | 52.24 | 12 | 53.08 | 52.90 | 8 | 11,646 | 0.07% |
|
2020/04/14 | 13 | 51.22 | 0 | 0.00 | 51.00 | 13 | 11,872 | 0.11% |
|
2020/04/13 | 4 | 51.25 | 3 | 51.87 | 51.00 | 1 | 11,844 | 0.01% |
|
2020/04/09 | 12 | 51.78 | 16 | 50.95 | 51.50 | -4 | 11,748 | -0.03% |
|
2020/04/08 | 6 | 48.81 | 7 | 50.86 | 50.90 | -1 | 11,626 | -0.01% |
|
2020/04/07 | 16 | 48.62 | 10 | 48.91 | 49.35 | 6 | 11,433 | 0.05% |
|
2020/04/06 | 6 | 45.13 | 4 | 44.09 | 46.60 | 2 | 11,170 | 0.02% |
|
2020/04/01 | 10 | 41.00 | 0 | 0.00 | 42.40 | 10 | 11,199 | 0.09% |
|
2020/03/31 | 15 | 43.15 | 10 | 42.40 | 41.75 | 5 | 11,102 | 0.05% |
|
2020/03/30 | 0 | 0.00 | 21 | 42.27 | 43.15 | -21 | 11,009 | -0.19% |
|
2020/03/27 | 11 | 47.09 | 1 | 46.60 | 45.55 | 10 | 10,912 | 0.09% |
|
2020/03/26 | 29 | 45.44 | 30 | 44.93 | 46.10 | -1 | 10,825 | -0.01% |
|
2020/03/25 | 2 | 45.10 | 7 | 45.49 | 45.75 | -5 | 10,848 | -0.05% |
|
2020/03/24 | 20 | 40.68 | 1 | 41.00 | 41.60 | 19 | 10,947 | 0.17% |
|
2020/03/23 | 1 | 38.20 | 0 | 0.00 | 38.20 | 1 | 10,985 | 0.01% |
|
2020/03/20 | 1 | 43.10 | 1 | 42.60 | 42.30 | 0 | 11,089 | 0.00% |
|
2020/03/19 | 2 | 39.35 | 0 | 0.00 | 39.35 | 2 | 11,195 | 0.02% |
|
2020/03/18 | 16 | 46.44 | 4 | 45.61 | 43.70 | 12 | 11,306 | 0.11% |
|
2020/03/17 | 6 | 48.59 | 11 | 48.58 | 48.55 | -5 | 11,085 | -0.05% |
|
2020/03/16 | 5 | 56.50 | 5 | 56.52 | 53.90 | 0 | 11,159 | 0.00% |
|
2020/03/13 | 3 | 56.83 | 2 | 55.60 | 58.20 | 1 | 11,342 | 0.01% |
|
2020/03/12 | 4 | 63.58 | 11 | 63.26 | 61.40 | -7 | 11,280 | -0.06% |
|
2020/03/11 | 7 | 69.31 | 2 | 70.25 | 67.30 | 5 | 11,172 | 0.04% |
|
2020/03/10 | 17 | 68.38 | 17 | 69.25 | 70.20 | 0 | 11,095 | 0.00% |
|
2020/03/09 | 16 | 69.94 | 11 | 71.28 | 69.20 | 5 | 10,922 | 0.05% |
|
2020/03/06 | 20 | 73.98 | 17 | 73.56 | 72.90 | 3 | 10,766 | 0.03% |
|
2020/03/05 | 7 | 73.06 | 14 | 73.11 | 73.50 | -7 | 10,585 | -0.07% |
|
2020/03/04 | 8 | 69.28 | 7 | 69.01 | 69.50 | 1 | 10,336 | 0.01% |
|
2020/03/03 | 8 | 69.00 | 3 | 70.07 | 70.00 | 5 | 10,290 | 0.05% |
|
2020/03/02 | 2 | 65.50 | 1 | 65.70 | 66.10 | 1 | 10,160 | 0.01% |
|
2020/02/27 | 1 | 71.10 | 6 | 68.13 | 67.20 | -5 | 10,060 | -0.05% |
|
2020/02/26 | 0 | 0.00 | 3 | 72.20 | 71.50 | -3 | 9,885 | -0.03% |
|
2020/02/25 | 3 | 70.83 | 5 | 71.98 | 72.30 | -2 | 9,851 | -0.02% |
|
2020/02/24 | 5 | 71.80 | 0 | 0.00 | 71.70 | 5 | 9,777 | 0.05% |
|
2020/02/20 | 0 | 0.00 | 1 | 72.70 | 72.30 | -1 | 9,761 | -0.01% |
|
2020/02/19 | 2 | 71.90 | 2 | 71.80 | 71.70 | 0 | 9,814 | 0.00% |
|
2020/02/18 | 5 | 72.80 | 0 | 0.00 | 71.30 | 5 | 9,716 | 0.05% |
|
2020/02/17 | 12 | 76.48 | 6 | 75.88 | 74.20 | 6 | 9,582 | 0.06% |
|
2020/02/14 | 2 | 74.85 | 2 | 75.60 | 75.80 | 0 | 9,316 | 0.00% |
|
2020/02/13 | 2 | 74.75 | 1 | 75.10 | 74.50 | 1 | 9,360 | 0.01% |
|
2020/02/12 | 5 | 75.78 | 13 | 75.55 | 75.20 | -8 | 9,328 | -0.09% |
|
2020/02/11 | 1 | 73.30 | 53 | 73.69 | 73.90 | -52 | 9,049 | -0.57% |
|
2020/02/10 | 6 | 73.03 | 2 | 72.95 | 72.20 | 4 | 8,942 | 0.04% |
|
2020/02/07 | 2 | 73.75 | 0 | 0.00 | 72.20 | 2 | 8,887 | 0.02% |
|
2020/02/06 | 6 | 74.27 | 1 | 74.50 | 74.60 | 5 | 8,852 | 0.06% |
|
2020/02/05 | 7 | 72.97 | 18 | 74.13 | 74.00 | -11 | 8,722 | -0.13% |
|
2020/02/04 | 2 | 71.55 | 5 | 71.82 | 71.90 | -3 | 8,541 | -0.04% |
|
2020/02/03 | 1 | 66.80 | 3 | 70.97 | 71.60 | -2 | 8,433 | -0.02% |
|
2020/01/31 | 19 | 71.12 | 2 | 70.10 | 70.70 | 17 | 8,262 | 0.21% |
|
2020/01/30 | 2 | 71.35 | 13 | 69.94 | 69.00 | -11 | 8,099 | -0.14% |
|
2020/01/20 | 0 | 0.00 | 3 | 76.20 | 76.00 | -3 | 7,900 | -0.04% |
|
2020/01/17 | 5 | 75.40 | 13 | 75.65 | 75.10 | -8 | 7,801 | -0.10% |
|
2020/01/16 | 12 | 74.92 | 0 | 0.00 | 74.90 | 12 | 7,684 | 0.16% |
|
2020/01/15 | 1 | 74.20 | 1 | 76.30 | 74.20 | 0 | 7,576 | 0.00% |
|
2020/01/14 | 0 | 0.00 | 10 | 75.40 | 75.90 | -10 | 7,470 | -0.13% |
|
2020/01/13 | 3.5 | 75.26 | 23 | 74.78 | 76.00 | -19.5 | 7,378 | -0.26% |
|
2020/01/10 | 1.3 | 71.46 | 3 | 71.53 | 73.00 | -1.7 | 6,952 | -0.02% |
|
2020/01/09 | 8 | 71.98 | 12 | 74.06 | 71.20 | -4 | 6,765 | -0.06% |
|
2020/01/08 | 2 | 71.15 | 20 | 70.92 | 71.40 | -18 | 6,350 | -0.28% |
|
2020/01/07 | 28 | 68.37 | 1 | 69.00 | 69.10 | 27 | 5,876 | 0.46% |
|
2020/01/06 | 16 | 68.12 | 0 | 0.00 | 67.70 | 16 | 5,744 | 0.28% |
|
2020/01/03 | 11 | 69.05 | 26 | 69.86 | 69.30 | -15 | 5,682 | -0.26% |
|
2020/01/02 | 0 | 0.00 | 19 | 70.36 | 70.30 | -19 | 5,568 | -0.34% |
|
2019/12/31 | 4 | 68.08 | 3 | 68.60 | 68.70 | 1 | 5,353 | 0.02% |
|
2019/12/30 | 3 | 69.03 | 6 | 68.40 | 68.30 | -3 | 5,289 | -0.06% |
|
2019/12/27 | 30 | 71.19 | 5 | 70.78 | 70.40 | 25 | 5,192 | 0.48% |
|
2019/12/26 | 3 | 69.23 | 4 | 69.45 | 69.70 | -1 | 4,897 | -0.02% |
|
2019/12/25 | 3 | 69.30 | 1 | 69.60 | 69.60 | 2 | 4,828 | 0.04% |
|
2019/12/24 | 9 | 67.36 | 11 | 68.60 | 69.50 | -2 | 4,736 | -0.04% |
|
2019/12/23 | 4 | 67.75 | 14 | 68.30 | 66.80 | -10 | 4,598 | -0.22% |
|
2019/12/20 | 12 | 69.47 | 20 | 69.08 | 68.50 | -8 | 4,461 | -0.18% |
|
2019/12/19 | 31 | 67.93 | 18 | 68.97 | 68.20 | 13 | 4,320 | 0.30% |
|
2019/12/18 | 4 | 68.33 | 13 | 68.06 | 66.80 | -9 | 4,084 | -0.22% |
|
2019/12/17 | 15 | 68.42 | 0 | 0.00 | 68.10 | 15 | 3,910 | 0.38% |
|
2019/12/16 | 10 | 66.64 | 49 | 65.72 | 67.80 | -39 | 3,704 | -1.05% |
|
2019/12/13 | 2 | 63.25 | 15 | 63.81 | 63.40 | -13 | 3,368 | -0.39% |
|
2019/12/12 | 33 | 61.88 | 3 | 61.80 | 61.50 | 30 | 3,135 | 0.96% |
|
2019/12/11 | 4 | 61.03 | 14 | 60.59 | 61.50 | -10 | 2,982 | -0.34% |
|
2019/12/10 | 15 | 58.57 | 13 | 58.18 | 59.20 | 2 | 2,629 | 0.08% |
|
2019/12/09 | 9 | 54.50 | 12 | 54.58 | 56.00 | -3 | 2,321 | -0.13% |
|
2019/12/06 | 13 | 54.00 | 3 | 54.13 | 54.00 | 10 | 2,192 | 0.46% |
|
2019/12/05 | 5 | 51.64 | 6 | 52.67 | 53.00 | -1 | 2,100 | -0.05% |
|
2019/11/29 | 0 | 0.00 | 10 | 51.65 | 51.80 | -10 | 2,189 | -0.46% |
|
2019/11/28 | 4 | 52.00 | 0 | 0.00 | 52.00 | 4 | 2,266 | 0.18% |
|
2019/11/26 | 4 | 52.13 | 0 | 0.00 | 52.10 | 4 | 2,274 | 0.18% |
|
2019/11/25 | 1 | 52.50 | 0 | 0.00 | 51.80 | 1 | 2,272 | 0.04% |
|
2019/11/21 | 1 | 52.50 | 5 | 52.70 | 52.70 | -4 | 2,278 | -0.18% |
|
2019/11/20 | 2 | 52.95 | 1 | 53.80 | 52.90 | 1 | 2,283 | 0.04% |
|
2019/11/19 | 3 | 53.50 | 0 | 0.00 | 54.30 | 3 | 2,248 | 0.13% |
|
2019/11/18 | 23 | 53.96 | 10 | 53.80 | 53.90 | 13 | 2,203 | 0.59% |
|
2019/11/15 | 1 | 52.40 | 1 | 52.10 | 52.00 | 0 | 2,119 | 0.00% |
|
2019/11/14 | 1 | 53.10 | 0 | 0.00 | 51.70 | 1 | 2,109 | 0.05% |
|
2019/11/13 | 0 | 0.00 | 2 | 53.35 | 53.80 | -2 | 2,070 | -0.10% |
|
2019/11/12 | 2 | 53.65 | 1 | 53.90 | 52.90 | 1 | 2,028 | 0.05% |
|
2019/11/11 | 11 | 52.20 | 14 | 52.90 | 52.60 | -3 | 1,916 | -0.16% |
|
2019/11/06 | 0 | 0.00 | 8 | 52.14 | 52.20 | -8 | 1,835 | -0.44% |
|
2019/11/04 | 0 | 0.00 | 1 | 50.70 | 50.70 | -1 | 1,803 | -0.06% |
|
2019/11/01 | 0 | 0.00 | 1 | 50.00 | 50.00 | -1 | 1,839 | -0.05% |
|
2019/10/30 | 0 | 0.00 | 2 | 51.40 | 51.60 | -2 | 1,967 | -0.10% |
|
2019/10/28 | 0 | 0.00 | 2 | 50.75 | 50.90 | -2 | 2,143 | -0.09% |
|
2019/10/24 | 2 | 51.00 | 0 | 0.00 | 51.10 | 2 | 2,319 | 0.09% |
|
2019/10/23 | 0 | 0.00 | 1 | 51.50 | 50.90 | -1 | 2,439 | -0.04% |
|
2019/10/22 | 2 | 51.20 | 0 | 51.10 | 51.10 | 2 | 2,589 | 0.08% |
|
2019/10/21 | 0 | 0.00 | 3 | 51.20 | 51.50 | -3 | 2,753 | -0.11% |
|
2019/10/18 | 6 | 49.50 | 0 | 0.00 | 50.40 | 6 | 2,772 | 0.22% |
|
2019/10/14 | 0 | 0.00 | 1 | 49.35 | 49.15 | -1 | 3,083 | -0.03% |
|
2019/10/09 | 1 | 48.70 | 0 | 0.00 | 48.70 | 1 | 3,202 | 0.03% |
|
2019/10/01 | 0 | 0.00 | 1 | 50.80 | 51.00 | -1 | 3,915 | -0.03% |
|
2019/09/27 | 1 | 50.20 | 0 | 0.00 | 50.30 | 1 | 3,941 | 0.03% |
|
2019/09/25 | 0 | 0.00 | 1 | 52.30 | 51.30 | -1 | 3,947 | -0.03% |
|
2019/09/23 | 11 | 52.67 | 1 | 53.10 | 53.40 | 10 | 3,874 | 0.26% |
|
2019/09/11 | 0 | 0.00 | 5 | 51.10 | 51.20 | -5 | 4,059 | -0.12% |
|
2019/09/06 | 1 | 52.50 | 0 | 0.00 | 51.60 | 1 | 4,026 | 0.02% |
|
2019/09/05 | 0 | 0.00 | 1 | 51.80 | 51.80 | -1 | 3,993 | -0.03% |
|
2019/09/04 | 5 | 51.30 | 0 | 0.00 | 51.30 | 5 | 3,947 | 0.13% |
|
2019/09/03 | 5 | 52.30 | 1 | 51.10 | 51.60 | 4 | 3,933 | 0.10% |
|
2019/09/02 | 1 | 51.00 | 3 | 50.83 | 52.00 | -2 | 3,881 | -0.05% |
|
2019/08/30 | 0 | 0.00 | 1 | 48.80 | 48.70 | -1 | 3,799 | -0.03% |
|
2019/08/27 | 1 | 49.15 | 0 | 52.90 | 48.35 | 1 | 3,812 | 0.03% |
|
2019/08/26 | 1 | 48.10 | 2 | 48.45 | 48.10 | -1 | 3,790 | -0.03% |
|
2019/08/23 | 2 | 49.43 | 0 | 0.00 | 49.60 | 2 | 3,781 | 0.05% |
|
2019/08/20 | 0 | 0.00 | 1 | 49.80 | 49.75 | -1 | 3,753 | -0.03% |
|
2019/08/16 | 0 | 0.00 | 10 | 47.70 | 47.90 | -10 | 3,750 | -0.27% |
|
2019/08/15 | 0 | 0.00 | 1 | 47.45 | 47.65 | -1 | 3,751 | -0.03% |
|
2019/08/14 | 10 | 48.25 | 0 | 0.00 | 48.40 | 10 | 3,760 | 0.27% |
|
2019/08/12 | 1 | 47.60 | 0 | 0.00 | 47.60 | 1 | 3,817 | 0.03% |
|
2019/08/08 | 0 | 0.00 | 0 | 48.70 | 48.55 | 0 | 3,847 | 0.00% |
|
2019/08/06 | 1 | 48.20 | 0 | 0.00 | 49.30 | 1 | 3,918 | 0.03% |
|
2019/08/05 | 0 | 0.00 | 10 | 49.20 | 49.20 | -10 | 3,881 | -0.26% |
|
2019/08/02 | 3 | 50.93 | 2 | 50.50 | 50.30 | 1 | 3,905 | 0.03% |
|
2019/08/01 | 0 | 0.00 | 0 | 53.20 | 53.20 | 0 | 3,901 | 0.00% |
|
2019/07/31 | 2 | 52.50 | 1 | 53.00 | 52.90 | 1 | 3,919 | 0.03% |
|
2019/07/30 | 1 | 53.40 | 1 | 53.70 | 53.30 | 0 | 3,907 | 0.00% |
|
2019/07/29 | 22 | 54.32 | 2 | 54.40 | 55.00 | 20 | 3,903 | 0.51% |
|
2019/07/26 | 0 | 0.00 | 2 | 53.25 | 53.30 | -2 | 3,932 | -0.05% |
|
2019/07/25 | 1 | 53.50 | 4 | 53.45 | 53.70 | -3 | 3,954 | -0.08% |
|
2019/07/23 | 3 | 52.00 | 3 | 52.00 | 51.70 | 0 | 3,904 | 0.00% |
|
2019/07/18 | 1 | 50.30 | 0 | 0.00 | 49.00 | 1 | 4,037 | 0.02% |
|
2019/07/17 | 1 | 50.70 | 1 | 50.50 | 50.00 | 0 | 4,124 | 0.00% |
|
2019/07/15 | 1 | 52.30 | 0 | 0.00 | 52.20 | 1 | 4,331 | 0.02% |
|
2019/07/12 | 0 | 0.00 | 2 | 52.35 | 52.70 | -2 | 4,230 | -0.05% |
|
2019/07/11 | 2 | 51.90 | 2 | 51.65 | 51.60 | 0 | 4,128 | 0.00% |
|
2019/07/10 | 0 | 0.00 | 10 | 50.20 | 50.50 | -10 | 3,999 | -0.25% |
|
2019/07/09 | 4 | 50.23 | 0 | 0.00 | 49.60 | 4 | 3,946 | 0.10% |
|
2019/07/08 | 2 | 48.63 | 5 | 49.01 | 48.90 | -3 | 3,761 | -0.08% |
|
2019/07/05 | 7 | 46.61 | 5 | 47.60 | 48.70 | 2 | 3,671 | 0.05% |
|
2019/07/04 | 0 | 0.00 | 21 | 45.32 | 45.60 | -21 | 3,546 | -0.59% |
|
2019/07/01 | 1 | 45.30 | 12 | 45.51 | 45.90 | -11 | 3,606 | -0.30% |
|
2019/06/28 | 1 | 45.70 | 3 | 45.00 | 44.80 | -2 | 3,578 | -0.06% |
|
2019/06/27 | 4 | 45.86 | 13 | 45.81 | 45.55 | -9 | 3,572 | -0.25% |
|
2019/06/26 | 3 | 46.20 | 5 | 46.25 | 45.80 | -2 | 3,521 | -0.06% |
|
2019/06/25 | 1 | 44.90 | 4 | 44.96 | 44.95 | -3 | 3,433 | -0.09% |
|
2019/06/24 | 5 | 45.33 | 6 | 45.63 | 45.65 | -1 | 3,391 | -0.03% |
|
2019/06/21 | 2 | 43.60 | 1 | 42.70 | 43.60 | 1 | 3,266 | 0.03% |
|
2019/06/04 | 1 | 39.90 | 0 | 0.00 | 40.10 | 1 | 3,234 | 0.03% |
|
2019/05/27 | 1 | 42.10 | 0 | 0.00 | 41.85 | 1 | 3,163 | 0.03% |
|
2019/05/23 | 0 | 0.00 | 1 | 41.25 | 41.55 | -1 | 3,153 | -0.03% |
|
2019/05/17 | 0 | 0.00 | 4 | 43.90 | 43.80 | -4 | 3,091 | -0.13% |
|
2019/05/16 | 1 | 46.00 | 0 | 0.00 | 45.80 | 1 | 3,032 | 0.03% |
|
2019/05/14 | 1 | 48.00 | 0 | 0.00 | 48.30 | 1 | 2,933 | 0.03% |
|
2019/05/13 | 2 | 48.20 | 0 | 0.00 | 47.60 | 2 | 2,871 | 0.07% |
|
2019/05/10 | 2 | 49.00 | 0 | 0.00 | 48.85 | 2 | 2,839 | 0.07% |
|
2019/05/07 | 1 | 50.50 | 0 | 0.00 | 49.90 | 1 | 2,605 | 0.04% |
|
2019/05/06 | 1 | 50.50 | 0 | 0.00 | 49.25 | 1 | 2,536 | 0.04% |
|
2019/05/03 | 0 | 0.00 | 1 | 52.00 | 51.80 | -1 | 2,436 | -0.04% |
|
2019/05/02 | 1 | 50.00 | 1 | 50.50 | 50.50 | 0 | 2,284 | 0.00% |
|
2019/04/30 | 2 | 48.65 | 0 | 0.00 | 50.00 | 2 | 2,204 | 0.09% |
|
2019/04/29 | 1 | 48.50 | 9 | 48.12 | 47.15 | -8 | 2,094 | -0.38% |
|
2019/04/25 | 5 | 50.06 | 6 | 50.27 | 50.20 | -1 | 1,844 | -0.05% |
|
2019/04/24 | 4 | 49.06 | 7 | 48.84 | 48.85 | -3 | 1,674 | -0.18% |
|
2019/04/22 | 5 | 47.96 | 12 | 48.15 | 48.00 | -7 | 1,362 | -0.51% |
|
2019/04/09 | 0 | 0.00 | 10 | 44.00 | 43.30 | -10 | 843 | -1.19% |
|
2019/04/08 | 0 | 0.00 | 10 | 40.80 | 43.70 | -10 | 805 | -1.24% |
|
2019/04/03 | 0 | 0.00 | 5 | 40.50 | 40.35 | -5 | 721 | -0.69% |
|
2019/03/26 | 0 | 0.00 | 3 | 39.40 | 39.30 | -3 | 671 | -0.45% |
|
2019/03/25 | 0 | 0.00 | 12 | 39.74 | 39.75 | -12 | 672 | -1.79% |
|
2019/03/22 | 0 | 0.00 | 10 | 40.40 | 40.15 | -10 | 672 | -1.49% |
|
2019/03/21 | 0 | 0.00 | 5 | 40.00 | 39.95 | -5 | 665 | -0.75% |
|
2019/03/20 | 5 | 39.34 | 0 | 0.00 | 39.50 | 5 | 650 | 0.77% |
|
2019/03/19 | 0 | 0.00 | 3 | 40.30 | 39.30 | -3 | 642 | -0.47% |
|
2019/03/18 | 3 | 41.60 | 0 | 0.00 | 41.25 | 3 | 597 | 0.50% |
|
2019/03/15 | 0 | 0.00 | 0.1 | 41.80 | 41.50 | -0.1 | 602 | -0.02% |
|
2019/03/13 | 0 | 0.00 | 2 | 42.00 | 42.00 | -2 | 628 | -0.32% |
|
2019/03/05 | 0 | 0.00 | 1 | 42.75 | 42.70 | -1 | 833 | -0.12% |
|
2019/02/25 | 1 | 43.80 | 0 | 0.00 | 43.70 | 1 | 829 | 0.12% |
|
2019/02/22 | 5 | 43.50 | 0 | 0.00 | 43.50 | 5 | 847 | 0.59% |
|
2019/02/21 | 1 | 43.35 | 0 | 0.00 | 43.35 | 1 | 848 | 0.12% |
|
2019/02/19 | 1 | 43.80 | 0 | 0.00 | 43.80 | 1 | 851 | 0.12% |
|
2019/02/18 | 1 | 42.75 | 0 | 0.00 | 43.60 | 1 | 840 | 0.12% |
|
2019/01/30 | 0 | 0.00 | 18 | 41.00 | 40.90 | -18 | 885 | -2.03% |
|
2019/01/25 | 0 | 0.00 | 2 | 42.15 | 41.55 | -2 | 900 | -0.22% |
|
2019/01/22 | 0 | 0.00 | 1 | 41.55 | 41.60 | -1 | 902 | -0.11% |
|
2018/12/26 | 4 | 40.50 | 0 | 0.00 | 39.55 | 4 | 1,159 | 0.35% |
|
2018/12/22 | 0 | 0.00 | 5 | 39.40 | 39.30 | -5 | 1,162 | -0.43% |
|
2018/12/19 | 5 | 40.00 | 5 | 40.00 | 39.85 | 0 | 1,178 | 0.00% |
|
2018/12/05 | 1 | 43.95 | 2 | 44.80 | 45.55 | -1 | 1,205 | -0.08% |
|
2018/12/04 | 0 | 0.00 | 20 | 44.80 | 45.30 | -20 | 1,179 | -1.70% |
|
2018/12/03 | 0 | 0.00 | 2 | 42.55 | 43.50 | -2 | 1,141 | -0.18% |
|
2018/11/29 | 0 | 0.00 | 2 | 42.30 | 41.20 | -2 | 1,183 | -0.17% |
|
2018/11/27 | 0 | 0.00 | 2 | 41.00 | 41.10 | -2 | 1,162 | -0.17% |
|
2018/11/23 | 0 | 0.00 | 10 | 40.45 | 40.25 | -10 | 1,159 | -0.86% |
|
2018/11/22 | 5 | 40.40 | 0 | 0.00 | 40.40 | 5 | 1,161 | 0.43% |
|
2018/11/21 | 5 | 40.90 | 0 | 0.00 | 41.00 | 5 | 1,188 | 0.42% |
|
2018/11/19 | 1 | 40.50 | 0 | 0.00 | 40.45 | 1 | 1,178 | 0.08% |
|
2018/11/08 | 1 | 36.65 | 1 | 37.10 | 37.10 | 0 | 1,250 | 0.00% |
|
2018/11/01 | 0 | 0.00 | 1 | 38.00 | 38.50 | -1 | 1,351 | -0.07% |
|
2018/10/24 | 2 | 38.70 | 0 | 0.00 | 38.55 | 2 | 1,519 | 0.13% |
|
2018/10/12 | 2 | 40.75 | 0 | 0.00 | 41.35 | 2 | 1,669 | 0.12% |
|
2018/09/14 | 0 | 0.00 | 6 | 50.10 | 50.70 | -6 | 1,856 | -0.32% |
|
2018/09/06 | 6 | 51.60 | 0 | 0.00 | 51.60 | 6 | 1,895 | 0.32% |
|
2018/09/05 | 1 | 52.80 | 6 | 53.45 | 52.80 | -5 | 1,924 | -0.26% |
|
2018/08/31 | 0 | 0.00 | 2 | 52.40 | 52.30 | -2 | 1,918 | -0.10% |
|
2018/08/22 | 0 | 0.00 | 2 | 49.73 | 49.55 | -2 | 2,140 | -0.09% |
|
2018/08/21 | 2 | 48.13 | 0 | 0.00 | 48.55 | 2 | 2,138 | 0.09% |
|
2018/08/17 | 2 | 51.40 | 0 | 0.00 | 50.70 | 2 | 2,104 | 0.10% |
|
2018/08/15 | 0 | 51.90 | 0 | 0.00 | 51.30 | 0 | 2,084 | 0.00% |
|
2018/08/13 | 1 | 51.00 | 0 | 0.00 | 51.80 | 1 | 2,072 | 0.05% |
|
2018/08/07 | 6 | 57.82 | 0 | 0.00 | 57.70 | 6 | 2,073 | 0.29% |
|
2018/08/02 | 2 | 56.40 | 10 | 54.20 | 56.30 | -8 | 2,038 | -0.39% |
|
2018/08/01 | 0 | 0.00 | 10 | 54.00 | 54.00 | -10 | 2,026 | -0.49% |
|
2018/07/31 | 0 | 0.00 | 1 | 54.00 | 54.00 | -1 | 2,208 | -0.05% |
|
2018/07/26 | 0 | 0.00 | 4 | 54.00 | 54.00 | -4 | 2,237 | -0.18% |
|
2018/07/24 | 0 | 0.00 | 10 | 52.00 | 53.90 | -10 | 2,240 | -0.45% |
|
2018/07/20 | 0 | 0.00 | 25 | 54.00 | 53.20 | -25 | 2,146 | -1.16% |
|
2018/07/19 | 0 | 0.00 | 20 | 55.40 | 54.80 | -20 | 2,117 | -0.94% |
|
2018/07/13 | 0 | 0.00 | 1 | 58.20 | 58.20 | -1 | 2,113 | -0.05% |
|
2018/07/12 | 0 | 0.00 | 1 | 57.80 | 58.10 | -1 | 2,125 | -0.05% |
|
2018/07/11 | 1 | 58.30 | 1 | 58.00 | 58.10 | 0 | 2,141 | 0.00% |
|
2018/07/10 | 20 | 65.72 | 0 | 0.00 | 65.70 | 20 | 2,084 | 0.96% |
|
2018/06/29 | 10 | 65.00 | 10 | 65.60 | 65.70 | 0 | 2,044 | 0.00% |
|
2018/06/27 | 1 | 64.80 | 0 | 0.00 | 64.80 | 1 | 2,040 | 0.05% |
|
2018/06/26 | 1 | 65.50 | 0 | 0.00 | 64.40 | 1 | 2,065 | 0.05% |
|
2018/06/19 | 1 | 67.60 | 0 | 0.00 | 67.00 | 1 | 2,121 | 0.05% |
|
2018/06/15 | 0 | 0.00 | 10 | 68.20 | 67.90 | -10 | 2,125 | -0.47% |
|
2018/06/14 | 0 | 0.00 | 2 | 68.95 | 68.10 | -2 | 2,117 | -0.09% |
|
2018/06/13 | 0 | 0.00 | 3 | 67.67 | 68.50 | -3 | 2,106 | -0.14% |
|
2018/06/12 | 5 | 68.28 | 0 | 0.00 | 67.90 | 5 | 2,091 | 0.24% |
|
2018/06/08 | 5 | 67.20 | 3 | 66.90 | 66.80 | 2 | 2,083 | 0.10% |
|
2018/06/06 | 0 | 0.00 | 1 | 68.00 | 67.30 | -1 | 2,158 | -0.05% |
|
2018/06/04 | 1 | 66.70 | 0 | 0.00 | 67.10 | 1 | 2,268 | 0.04% |
|
2018/06/01 | 12 | 66.78 | 0 | 0.00 | 66.60 | 12 | 2,258 | 0.53% |
|
2018/05/31 | 10 | 66.97 | 5 | 67.70 | 67.60 | 5 | 2,237 | 0.22% |
|
2018/05/30 | 0 | 0.00 | 2 | 65.00 | 64.90 | -2 | 2,110 | -0.09% |
|
2018/05/21 | 0 | 0.00 | 1 | 62.40 | 63.10 | -1 | 2,142 | -0.05% |
|
2018/05/18 | 4 | 62.03 | 0 | 0.00 | 61.80 | 4 | 2,143 | 0.19% |
|
2018/05/16 | 6 | 62.43 | 5 | 63.30 | 63.20 | 1 | 2,142 | 0.05% |
|
2018/05/11 | 2 | 63.80 | 0 | 0.00 | 63.20 | 2 | 2,124 | 0.09% |
|
2018/05/10 | 0 | 0.00 | 1 | 63.50 | 63.60 | -1 | 2,118 | -0.05% |
|
2018/05/09 | 7 | 62.81 | 1 | 62.80 | 63.10 | 6 | 2,113 | 0.28% |
|
2018/05/08 | 4 | 64.55 | 0 | 0.00 | 63.90 | 4 | 2,070 | 0.19% |
|
2018/05/07 | 2 | 70.85 | 0 | 0.00 | 70.20 | 2 | 1,905 | 0.10% |
|
2018/05/03 | 2 | 71.10 | 0 | 0.00 | 71.10 | 2 | 1,991 | 0.10% |
|
2018/04/24 | 0 | 0.00 | 3 | 70.80 | 71.90 | -3 | 2,237 | -0.13% |
|
2018/04/23 | 3 | 74.00 | 0 | 0.00 | 73.30 | 3 | 2,252 | 0.13% |
|
2018/04/20 | 10 | 73.30 | 0 | 0.00 | 74.00 | 10 | 2,266 | 0.44% |
|
2018/04/17 | 1 | 74.60 | 0 | 0.00 | 73.90 | 1 | 2,270 | 0.04% |
|
2018/04/16 | 0 | 0.00 | 1 | 76.60 | 75.50 | -1 | 2,289 | -0.04% |
|
2018/04/13 | 1 | 76.60 | 0 | 0.00 | 76.40 | 1 | 2,310 | 0.04% |
|
2018/04/11 | 1 | 76.80 | 1 | 76.50 | 76.30 | 0 | 2,342 | 0.00% |
|
2018/04/09 | 1 | 76.00 | 0 | 0.00 | 75.60 | 1 | 2,367 | 0.04% |
|
2018/03/31 | 0 | 0.00 | 2 | 75.50 | 75.60 | -2 | 2,438 | -0.08% |
|
2018/03/30 | 0 | 0.00 | 3 | 75.50 | 75.50 | -3 | 2,481 | -0.12% |
|
2018/03/29 | 3 | 76.00 | 0 | 0.00 | 75.40 | 3 | 2,649 | 0.11% |
|
2018/03/27 | 1 | 76.00 | 11 | 75.51 | 75.20 | -10 | 2,758 | -0.36% |
|
2018/03/26 | 1 | 75.40 | 7 | 75.30 | 75.00 | -6 | 2,752 | -0.22% |
|
2018/03/23 | 0 | 0.00 | 1 | 72.60 | 73.30 | -1 | 2,733 | -0.04% |
|
2018/03/21 | 0 | 0.00 | 3 | 74.90 | 74.70 | -3 | 2,787 | -0.11% |
|
2018/03/20 | 1 | 75.20 | 0 | 0.00 | 74.60 | 1 | 2,813 | 0.04% |
|
2018/03/19 | 0 | 0.00 | 1 | 75.50 | 75.30 | -1 | 2,820 | -0.04% |
|
2018/03/16 | 1 | 75.90 | 6 | 75.83 | 75.70 | -5 | 2,824 | -0.18% |
|
2018/03/15 | 0 | 0.00 | 2 | 75.20 | 75.20 | -2 | 2,803 | -0.07% |
|
2018/03/14 | 1 | 75.30 | 12 | 75.46 | 75.50 | -11 | 2,804 | -0.39% |
|
2018/03/13 | 6 | 74.85 | 0 | 0.00 | 76.00 | 6 | 2,840 | 0.21% |
|
2018/03/12 | 0 | 0.00 | 4 | 73.98 | 73.80 | -4 | 2,810 | -0.14% |
|
2018/03/08 | 3 | 74.43 | 18 | 74.53 | 74.20 | -15 | 2,856 | -0.53% |
|
2018/03/07 | 3 | 72.30 | 1 | 72.40 | 71.60 | 2 | 2,779 | 0.07% |
|
2018/03/06 | 3 | 72.20 | 0 | 0.00 | 72.00 | 3 | 2,818 | 0.11% |
|
2018/03/05 | 0 | 0.00 | 3 | 72.50 | 71.50 | -3 | 2,931 | -0.10% |
|
2018/03/01 | 2 | 73.10 | 3 | 73.60 | 73.40 | -1 | 3,014 | -0.03% |
|
2018/02/27 | 0 | 0.00 | 1 | 74.30 | 73.50 | -1 | 3,035 | -0.03% |
|
2018/02/23 | 12 | 73.75 | 0 | 73.40 | 73.10 | 12 | 3,096 | 0.39% |
|
2018/02/21 | 0 | 0.00 | 8 | 73.00 | 73.90 | -8 | 3,261 | -0.25% |
|
2018/02/12 | 4 | 71.53 | 0 | 0.00 | 71.60 | 4 | 3,240 | 0.12% |
|
2018/02/08 | 2 | 70.30 | 0 | 0.00 | 70.30 | 2 | 3,264 | 0.06% |
|
2018/02/07 | 0 | 0.00 | 11 | 70.14 | 69.90 | -11 | 3,267 | -0.34% |
|
2018/02/06 | 0 | 0.00 | 10 | 69.65 | 68.00 | -10 | 3,273 | -0.31% |
|
2018/02/05 | 0 | 0.00 | 3 | 70.40 | 71.20 | -3 | 3,284 | -0.09% |
|
2018/02/02 | 10 | 72.00 | 12 | 72.20 | 72.20 | -2 | 3,343 | -0.06% |
|
2018/01/31 | 2 | 72.15 | 1 | 72.10 | 71.90 | 1 | 3,586 | 0.03% |
|
2018/01/30 | 10 | 72.03 | 6 | 72.37 | 72.00 | 4 | 3,650 | 0.11% |
|
2018/01/29 | 17 | 72.07 | 3 | 72.10 | 72.50 | 14 | 3,649 | 0.38% |
|
2018/01/26 | 0 | 0.00 | 1 | 74.80 | 75.30 | -1 | 3,578 | -0.03% |
|
2018/01/25 | 0 | 0.00 | 4 | 76.30 | 75.30 | -4 | 3,604 | -0.11% |
|
2018/01/24 | 0 | 0.00 | 20 | 75.66 | 75.80 | -20 | 3,639 | -0.55% |
|
2018/01/23 | 120 | 75.70 | 22 | 75.30 | 75.30 | 98 | 3,651 | 2.68% |
大買/
|
2018/01/22 | 24 | 75.94 | 39 | 76.11 | 75.90 | -15 | 3,656 | -0.41% |
|
2018/01/19 | 14 | 74.89 | 17 | 74.02 | 74.90 | -3 | 3,738 | -0.08% |
|
2018/01/18 | 27 | 73.67 | 27 | 73.21 | 73.20 | 0 | 3,715 | 0.00% |
|
2018/01/17 | 2 | 72.65 | 2 | 72.20 | 72.50 | 0 | 3,712 | 0.00% |
|
2018/01/16 | 2 | 72.40 | 1 | 72.60 | 72.50 | 1 | 3,721 | 0.03% |
|
2018/01/15 | 0 | 0.00 | 1 | 72.90 | 72.80 | -1 | 3,749 | -0.03% |
|
2018/01/12 | 4 | 72.33 | 0 | 0.00 | 72.50 | 4 | 3,800 | 0.11% |
|
2018/01/11 | 1 | 71.60 | 0 | 0.00 | 71.30 | 1 | 3,846 | 0.03% |
|
2018/01/08 | 7 | 73.20 | 0 | 0.00 | 72.60 | 7 | 4,269 | 0.16% |
|
2018/01/05 | 0 | 0.00 | 5 | 73.86 | 73.60 | -5 | 4,330 | -0.12% |
|
2018/01/04 | 2 | 73.90 | 6 | 74.00 | 74.00 | -4 | 4,354 | -0.09% |
|
2018/01/03 | 34 | 74.04 | 3 | 73.17 | 73.80 | 31 | 4,397 | 0.70% |
|