券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
群益金鼎-高盛 券商分點個股進出
群益金鼎-高盛 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
|
| 2024/04/22 | 2 | 68.75 | 0 | 0.00 | 67.20 | 2 | 5,212 | 0.04% |
|
| 2024/04/19 | 1 | 68.70 | 1 | 69.70 | 70.40 | 0 | 5,171 | 0.00% |
|
| 2024/04/18 | 0 | 0.00 | 1 | 71.00 | 71.00 | -1 | 5,113 | -0.02% |
|
| 2024/04/17 | 0 | 0.00 | 1 | 69.70 | 70.00 | -1 | 5,085 | -0.02% |
|
| 2024/04/16 | 2 | 68.75 | 2 | 69.55 | 69.00 | 0 | 5,072 | 0.00% |
|
| 2024/04/15 | 6 | 69.78 | 6 | 70.03 | 69.60 | 0 | 5,015 | 0.00% |
|
| 2024/04/12 | 3.1 | 70.25 | 0 | 0.00 | 69.70 | 3.1 | 4,968 | 0.06% |
|
| 2024/04/11 | 2 | 70.10 | 0 | 0.00 | 70.80 | 2 | 4,920 | 0.04% |
|
| 2024/04/10 | 6 | 70.87 | 0 | 0.00 | 70.50 | 6 | 4,923 | 0.12% |
|
| 2024/04/08 | 7 | 71.89 | 0 | 0.00 | 71.90 | 7 | 4,898 | 0.14% |
|
| 2024/04/03 | 0 | 0.00 | 3 | 71.70 | 72.00 | -3 | 4,898 | -0.06% |
|
| 2024/04/01 | 1 | 72.60 | 0 | 0.00 | 72.70 | 1 | 4,893 | 0.02% |
|
| 2024/03/29 | 4 | 73.28 | 3 | 72.60 | 72.70 | 1 | 4,908 | 0.02% |
|
| 2024/03/28 | 4 | 73.78 | 3.8 | 74.79 | 73.70 | 0.2 | 4,829 | 0.00% |
|
| 2024/03/27 | 1 | 73.20 | 3 | 72.00 | 73.20 | -2 | 4,646 | -0.04% |
|
| 2024/03/26 | 1 | 69.40 | 0 | 0.00 | 69.40 | 1 | 4,591 | 0.02% |
|
| 2024/03/25 | 1 | 71.50 | 0 | 0.00 | 71.20 | 1 | 4,596 | 0.02% |
|
| 2024/03/22 | 2.1 | 71.75 | 1 | 72.30 | 71.40 | 1.1 | 4,705 | 0.02% |
|
| 2024/03/21 | 6.1 | 74.58 | 9 | 74.09 | 73.60 | -2.9 | 4,720 | -0.06% |
|
| 2024/03/20 | 13 | 73.55 | 12.4 | 74.29 | 76.10 | 0.7 | 4,459 | 0.01% |
|
| 2024/03/19 | 1 | 69.90 | 4.1 | 69.63 | 69.20 | -3.1 | 3,975 | -0.08% |
|
| 2024/03/18 | 1 | 66.40 | 2 | 66.10 | 66.40 | -1 | 3,794 | -0.03% |
|
| 2024/03/15 | 2 | 65.05 | 0 | 0.00 | 64.90 | 2 | 3,791 | 0.05% |
|
| 2024/03/14 | 2 | 64.60 | 2 | 65.60 | 65.30 | 0 | 3,792 | 0.00% |
|
| 2024/03/13 | 0 | 0.00 | 1.1 | 65.14 | 64.60 | -1.1 | 3,798 | -0.03% |
|
| 2024/03/12 | 0 | 0.00 | 1 | 64.10 | 64.60 | -1 | 3,825 | -0.03% |
|
| 2024/03/11 | 3 | 63.60 | 2 | 63.50 | 63.50 | 1 | 3,882 | 0.03% |
|
| 2024/03/08 | 2.2 | 65.60 | 0 | 0.00 | 64.10 | 2.2 | 3,929 | 0.05% |
|
| 2024/03/06 | 0 | 0.00 | 10 | 69.00 | 68.60 | -10 | 4,252 | -0.24% |
|
| 2024/03/05 | 6 | 68.25 | 33 | 68.37 | 68.70 | -27 | 4,495 | -0.60% |
|
| 2024/03/04 | 0 | 0.00 | 5 | 66.30 | 66.30 | -5 | 4,448 | -0.11% |
|
| 2024/03/01 | 1 | 66.90 | 3 | 66.77 | 66.00 | -2 | 4,454 | -0.04% |
|
| 2024/02/29 | 2 | 65.40 | 5 | 65.60 | 65.30 | -3 | 4,433 | -0.07% |
|
| 2024/02/27 | 1 | 66.50 | 24 | 68.00 | 66.30 | -23 | 4,396 | -0.52% |
|
| 2024/02/26 | 1.1 | 67.40 | 0 | 0.00 | 67.50 | 1.1 | 4,382 | 0.03% |
|
| 2024/02/23 | 11 | 68.29 | 1 | 69.30 | 68.10 | 10 | 4,407 | 0.23% |
|
| 2024/02/22 | 2 | 68.40 | 0 | 0.00 | 68.10 | 2 | 4,525 | 0.04% |
|
| 2024/02/19 | 0 | 0.00 | 1.2 | 69.77 | 69.80 | -1.2 | 4,588 | -0.03% |
|
| 2024/02/16 | 2 | 70.00 | 0.4 | 69.86 | 69.20 | 1.7 | 4,599 | 0.04% |
|
| 2024/02/15 | 1 | 68.50 | 3.2 | 68.49 | 69.20 | -2.2 | 4,553 | -0.05% |
|
| 2024/01/31 | 0 | 0.00 | 1 | 64.30 | 63.90 | -1 | 4,574 | -0.02% |
|
| 2024/01/30 | 0 | 0.00 | 3 | 64.80 | 64.30 | -3 | 4,625 | -0.06% |
|
| 2024/01/25 | 0.1 | 64.10 | 2 | 63.80 | 63.50 | -2 | 5,147 | -0.04% |
|
| 2024/01/22 | 0 | 0.00 | 1 | 65.80 | 64.90 | -1 | 5,958 | -0.02% |
|
| 2024/01/19 | 0.1 | 64.50 | 0 | 0.00 | 64.30 | 0.1 | 5,961 | 0.00% |
|
| 2024/01/17 | 1.1 | 65.34 | 0 | 0.00 | 65.20 | 1.1 | 5,970 | 0.02% |
|
| 2024/01/16 | 0.1 | 65.00 | 0 | 0.00 | 65.50 | 0.1 | 5,952 | 0.00% |
|
| 2024/01/15 | 0 | 64.30 | 0 | 0.00 | 65.00 | 0 | 5,946 | 0.00% |
|
| 2024/01/03 | 0 | 0.00 | 2.6 | 65.14 | 65.10 | -2.6 | 6,124 | -0.04% |
|
| 2024/01/02 | 0 | 0.00 | 4 | 64.30 | 65.20 | -4 | 6,245 | -0.06% |
|
| 2023/12/29 | 0 | 0.00 | 1 | 64.60 | 64.50 | -1 | 6,259 | -0.02% |
|
| 2023/12/28 | 3 | 63.83 | 0 | 0.00 | 63.70 | 3 | 6,278 | 0.05% |
|
| 2023/12/27 | 3 | 63.97 | 2 | 64.20 | 64.30 | 1 | 6,348 | 0.02% |
|
| 2023/12/26 | 3 | 63.67 | 0 | 0.00 | 64.30 | 3 | 6,403 | 0.05% |
|
| 2023/12/25 | 1 | 63.10 | 0 | 0.00 | 63.70 | 1 | 6,357 | 0.02% |
|
| 2023/12/21 | 1 | 63.80 | 1 | 64.10 | 64.00 | 0 | 6,269 | 0.00% |
|
| 2023/12/20 | 1.2 | 65.61 | 1 | 66.20 | 64.80 | 0.2 | 6,269 | 0.00% |
|
| 2023/12/19 | 11 | 67.18 | 1 | 65.40 | 65.30 | 10 | 6,272 | 0.16% |
|
| 2023/12/18 | 3 | 69.47 | 2 | 69.10 | 68.00 | 1 | 6,152 | 0.02% |
|
| 2023/12/15 | 11.2 | 74.20 | 5.2 | 73.77 | 72.90 | 6 | 6,063 | 0.10% |
|
| 2023/12/14 | 0.1 | 73.40 | 0.4 | 73.40 | 73.40 | -0.3 | 5,987 | -0.01% |
|
| 2023/12/13 | 0 | 0.00 | 1 | 71.00 | 71.10 | -1 | 5,957 | -0.02% |
|
| 2023/12/12 | 1 | 70.40 | 3 | 70.50 | 70.30 | -2 | 6,040 | -0.03% |
|
| 2023/12/11 | 0 | 0.00 | 1 | 71.50 | 70.70 | -1 | 6,083 | -0.02% |
|
| 2023/12/08 | 1 | 71.80 | 0 | 0.00 | 72.20 | 1 | 6,121 | 0.02% |
|
| 2023/12/06 | 2 | 71.35 | 1 | 70.50 | 71.00 | 1 | 6,245 | 0.02% |
|
| 2023/12/05 | 0 | 0.00 | 1.6 | 68.49 | 70.00 | -1.6 | 6,364 | -0.03% |
|
| 2023/12/04 | 4.3 | 72.29 | 5.2 | 71.68 | 70.10 | -0.9 | 6,681 | -0.01% |
|
| 2023/12/01 | 8.9 | 69.98 | 9 | 69.61 | 70.50 | -0.1 | 6,663 | 0.00% |
|
| 2023/11/30 | 5 | 67.38 | 15.5 | 66.51 | 69.00 | -10.5 | 6,466 | -0.16% |
|
| 2023/11/29 | 1 | 64.00 | 0 | 0.00 | 64.20 | 1 | 6,214 | 0.02% |
|
| 2023/11/28 | 0 | 0.00 | 2 | 63.00 | 63.20 | -2 | 6,221 | -0.03% |
|
| 2023/11/27 | 5 | 61.80 | 1 | 61.90 | 61.90 | 4 | 6,258 | 0.06% |
|
| 2023/11/24 | 2 | 61.70 | 1 | 61.50 | 61.50 | 1 | 6,290 | 0.02% |
|
| 2023/11/23 | 1 | 62.30 | 12 | 61.47 | 61.50 | -11 | 6,357 | -0.17% |
|
| 2023/11/22 | 3 | 61.83 | 2 | 62.20 | 61.80 | 1 | 6,400 | 0.02% |
|
| 2023/11/21 | 10.5 | 64.98 | 11 | 65.54 | 62.80 | -0.5 | 6,460 | -0.01% |
|
| 2023/11/20 | 1 | 64.10 | 0.4 | 64.00 | 64.60 | 0.6 | 6,567 | 0.01% |
|
| 2023/11/17 | 6 | 64.37 | 4.2 | 64.11 | 64.50 | 1.8 | 6,575 | 0.03% |
|
| 2023/11/16 | 1 | 63.20 | 0 | 0.00 | 63.10 | 1 | 6,614 | 0.02% |
|
| 2023/11/15 | 4.3 | 63.65 | 3 | 63.80 | 63.30 | 1.3 | 6,703 | 0.02% |
|
| 2023/11/14 | 2 | 63.05 | 1 | 62.80 | 63.00 | 1 | 6,751 | 0.01% |
|
| 2023/11/13 | 0 | 0.00 | 2 | 62.40 | 61.90 | -2 | 6,837 | -0.03% |
|
| 2023/11/10 | 1.1 | 61.75 | 0 | 0.00 | 62.00 | 1.1 | 6,927 | 0.02% |
|
| 2023/11/09 | 7.1 | 63.41 | 1.1 | 63.49 | 63.40 | 6 | 7,017 | 0.09% |
|
| 2023/11/08 | 3 | 63.57 | 1 | 63.50 | 62.50 | 2 | 7,052 | 0.03% |
|
| 2023/11/07 | 5 | 64.32 | 4 | 63.80 | 63.40 | 1 | 7,139 | 0.01% |
|
| 2023/11/06 | 5 | 63.50 | 6 | 63.28 | 64.00 | -1 | 7,240 | -0.01% |
|
| 2023/11/03 | 4 | 63.33 | 1 | 63.70 | 62.40 | 3 | 7,229 | 0.04% |
|
| 2023/11/02 | 17.2 | 63.56 | 20.2 | 63.03 | 63.90 | -3 | 7,160 | -0.04% |
|
| 2023/11/01 | 27.2 | 59.95 | 18 | 60.59 | 61.20 | 9.2 | 6,866 | 0.13% |
|
| 2023/10/31 | 4 | 60.50 | 8.1 | 60.43 | 61.60 | -4.1 | 6,314 | -0.06% |
|
| 2023/10/27 | 0.1 | 56.20 | 0.2 | 55.90 | 56.00 | -0.1 | 6,205 | 0.00% |
|
| 2023/10/25 | 0.2 | 55.80 | 0.5 | 55.70 | 55.60 | -0.3 | 6,317 | 0.00% |
|
| 2023/10/24 | 1 | 55.90 | 0 | 0.00 | 55.70 | 1 | 6,364 | 0.02% |
|
| 2023/10/19 | 1.5 | 55.03 | 2.6 | 54.83 | 55.00 | -1.1 | 6,661 | -0.02% |
|
| 2023/10/18 | 10 | 54.29 | 8 | 54.10 | 54.30 | 2 | 6,673 | 0.03% |
|
| 2023/10/17 | 0.1 | 56.50 | 0 | 0.00 | 55.40 | 0.1 | 6,673 | 0.00% |
|
| 2023/10/16 | 1 | 55.50 | 3 | 55.80 | 56.00 | -2 | 6,859 | -0.03% |
|
| 2023/10/13 | 6 | 56.92 | 2 | 56.85 | 56.60 | 4 | 7,113 | 0.06% |
|
| 2023/10/12 | 2 | 57.90 | 0 | 0.00 | 58.00 | 2 | 7,355 | 0.03% |
|
| 2023/10/11 | 2 | 57.80 | 0 | 0.00 | 57.40 | 2 | 7,465 | 0.03% |
|
| 2023/10/06 | 6.5 | 59.11 | 8 | 58.84 | 57.80 | -1.5 | 7,486 | -0.02% |
|
| 2023/10/05 | 0.2 | 62.00 | 0 | 0.00 | 61.90 | 0.2 | 7,397 | 0.00% |
|
| 2023/10/04 | 3 | 62.13 | 24 | 62.05 | 62.70 | -21 | 7,446 | -0.28% |
|
| 2023/10/03 | 2 | 63.55 | 3 | 64.27 | 63.10 | -1 | 7,513 | -0.01% |
|
| 2023/10/02 | 0.5 | 64.60 | 1 | 64.00 | 64.60 | -0.5 | 7,555 | -0.01% |
|
| 2023/09/28 | 3 | 62.20 | 7 | 62.29 | 62.00 | -4 | 7,521 | -0.05% |
|
| 2023/09/27 | 2 | 61.80 | 1 | 62.10 | 61.70 | 1 | 7,551 | 0.01% |
|
| 2023/09/25 | 1 | 61.90 | 1 | 61.60 | 62.20 | 0 | 7,573 | 0.00% |
|
| 2023/09/22 | 1 | 58.30 | 9.5 | 57.86 | 59.60 | -8.5 | 7,532 | -0.11% |
|
| 2023/09/21 | 1 | 59.81 | 0 | 0.00 | 59.60 | 1 | 7,598 | 0.01% |
|
| 2023/09/20 | 4.4 | 61.73 | 0 | 0.00 | 61.30 | 4.4 | 7,734 | 0.06% |
|
| 2023/09/19 | 0 | 0.00 | 2 | 63.69 | 62.80 | -2 | 7,802 | -0.03% |
|
| 2023/09/18 | 3 | 62.70 | 1.7 | 62.38 | 62.30 | 1.3 | 7,809 | 0.02% |
|
| 2023/09/15 | 5 | 62.00 | 0 | 0.00 | 61.90 | 5 | 7,808 | 0.06% |
|
| 2023/09/13 | 4 | 59.65 | 5 | 60.06 | 60.40 | -1 | 7,665 | -0.01% |
|
| 2023/09/12 | 2 | 59.60 | 2 | 59.75 | 59.40 | 0 | 7,623 | 0.00% |
|
| 2023/09/11 | 5.7 | 58.94 | 4 | 59.15 | 58.70 | 1.7 | 7,563 | 0.02% |
|
| 2023/09/08 | 15 | 60.87 | 15 | 61.69 | 61.00 | 0 | 7,459 | 0.00% |
|
| 2023/09/07 | 10 | 61.75 | 15 | 62.87 | 60.90 | -5 | 7,295 | -0.07% |
|
| 2023/09/06 | 3 | 59.93 | 20 | 60.05 | 60.50 | -17 | 6,934 | -0.25% |
|
| 2023/09/05 | 4 | 57.98 | 8.9 | 57.85 | 58.60 | -4.9 | 6,852 | -0.07% |
|
| 2023/09/01 | 7 | 55.86 | 2 | 56.10 | 55.60 | 5 | 6,899 | 0.07% |
|
| 2023/08/31 | 1 | 55.10 | 0 | 0.00 | 56.80 | 1 | 6,881 | 0.01% |
|
| 2023/08/30 | 1 | 56.10 | 3 | 55.63 | 54.90 | -2 | 6,913 | -0.03% |
|
| 2023/08/29 | 0.2 | 54.54 | 0.4 | 55.20 | 55.10 | -0.2 | 6,913 | 0.00% |
|
| 2023/08/28 | 2.7 | 56.00 | 0.7 | 56.00 | 55.90 | 2 | 6,888 | 0.03% |
|
| 2023/08/25 | 3.7 | 57.01 | 5.4 | 57.15 | 57.40 | -1.7 | 6,919 | -0.02% |
|
| 2023/08/24 | 5.5 | 56.57 | 4.5 | 56.57 | 55.90 | 1 | 6,840 | 0.01% |
|
| 2023/08/23 | 2 | 58.80 | 2 | 59.00 | 58.80 | 0 | 6,610 | 0.00% |
|
| 2023/08/22 | 1 | 58.80 | 2 | 57.95 | 58.80 | -1 | 6,650 | -0.02% |
|
| 2023/08/21 | 3 | 57.67 | 2 | 58.00 | 58.00 | 1 | 6,629 | 0.02% |
|
| 2023/08/18 | 2 | 55.90 | 0 | 0.00 | 55.80 | 2 | 6,599 | 0.03% |
|
| 2023/08/17 | 5 | 55.36 | 3 | 55.63 | 56.20 | 2 | 6,552 | 0.03% |
|
| 2023/08/16 | 0 | 0.00 | 0.4 | 54.00 | 54.10 | -0.4 | 6,509 | -0.01% |
|
| 2023/08/15 | 4 | 53.18 | 8.1 | 53.16 | 53.40 | -4.1 | 6,428 | -0.06% |
|
| 2023/08/14 | 0 | 0.00 | 1.8 | 50.95 | 51.70 | -1.8 | 6,322 | -0.03% |
|
| 2023/08/11 | 2 | 51.25 | 3 | 52.07 | 52.10 | -1 | 6,321 | -0.02% |
|
| 2023/08/10 | 1 | 52.20 | 2 | 52.35 | 52.10 | -1 | 6,240 | -0.02% |
|
| 2023/08/09 | 0.3 | 51.54 | 0.5 | 51.75 | 51.80 | -0.2 | 6,149 | 0.00% |
|
| 2023/08/08 | 0.5 | 51.11 | 2.2 | 51.33 | 51.60 | -1.7 | 6,153 | -0.03% |
|
| 2023/08/07 | 0 | 0.00 | 1.1 | 50.65 | 50.90 | -1.1 | 6,165 | -0.02% |
|
| 2023/08/02 | 0.3 | 48.34 | 0 | 0.00 | 48.25 | 0.3 | 6,212 | 0.00% |
|
| 2023/08/01 | 2.3 | 49.92 | 1.2 | 50.21 | 50.40 | 1.1 | 6,216 | 0.02% |
|
| 2023/07/31 | 6.4 | 51.66 | 3.7 | 51.76 | 51.30 | 2.8 | 6,527 | 0.04% |
|
| 2023/07/28 | 1.1 | 49.55 | 2 | 51.05 | 51.20 | -1 | 6,583 | -0.01% |
|
| 2023/07/27 | 2 | 50.70 | 0 | 0.00 | 50.70 | 2 | 6,498 | 0.03% |
|
| 2023/07/26 | 3 | 51.67 | 2 | 51.65 | 51.10 | 1 | 6,442 | 0.02% |
|
| 2023/07/25 | 4 | 51.38 | 2 | 51.15 | 51.40 | 2 | 6,337 | 0.03% |
|
| 2023/07/24 | 0 | 0.00 | 2 | 48.75 | 49.10 | -2 | 6,126 | -0.03% |
|
| 2023/07/20 | 6.1 | 48.73 | 6 | 48.92 | 48.20 | 0.1 | 6,029 | 0.00% |
|
| 2023/07/19 | 4 | 49.14 | 7.2 | 49.22 | 48.10 | -3.2 | 5,952 | -0.05% |
|
| 2023/07/18 | 15.3 | 49.66 | 17 | 50.04 | 50.80 | -1.8 | 5,773 | -0.03% |
|
| 2023/07/17 | 12 | 53.03 | 4.7 | 53.01 | 52.50 | 7.3 | 5,479 | 0.13% |
|
| 2023/07/14 | 1.1 | 48.49 | 1 | 48.45 | 49.45 | 0.1 | 5,214 | 0.00% |
|
| 2023/07/13 | 10.1 | 47.51 | 13 | 48.30 | 47.95 | -2.9 | 5,110 | -0.06% |
|
| 2023/07/12 | 3.1 | 47.92 | 2 | 47.85 | 47.50 | 1.1 | 5,038 | 0.02% |
|
| 2023/07/11 | 1 | 46.95 | 1 | 47.25 | 47.30 | 0 | 4,997 | 0.00% |
|
| 2023/07/10 | 2.2 | 47.06 | 0 | 0.00 | 46.05 | 2.2 | 4,919 | 0.04% |
|
| 2023/07/07 | 5.1 | 46.66 | 3 | 46.20 | 47.30 | 2.1 | 4,812 | 0.04% |
|
| 2023/07/06 | 1 | 48.85 | 1 | 48.75 | 48.20 | 0 | 4,772 | 0.00% |
|
| 2023/07/05 | 0.1 | 47.60 | 0 | 0.00 | 47.75 | 0.1 | 4,694 | 0.00% |
|
| 2023/07/03 | 0 | 0.00 | 14 | 47.13 | 47.20 | -14 | 4,655 | -0.30% |
|
| 2023/06/30 | 11 | 45.69 | 1 | 45.95 | 45.90 | 10 | 4,678 | 0.21% |
|
| 2023/06/29 | 28 | 45.78 | 27 | 46.01 | 46.20 | 1 | 4,640 | 0.02% |
|
| 2023/06/28 | 10 | 46.17 | 11.8 | 46.34 | 46.80 | -1.8 | 4,514 | -0.04% |
|
| 2023/06/27 | 15 | 43.51 | 17.3 | 44.05 | 44.50 | -2.3 | 4,337 | -0.05% |
|
| 2023/06/26 | 1 | 43.65 | 4 | 43.60 | 44.15 | -3 | 4,197 | -0.07% |
|
| 2023/06/21 | 2 | 43.18 | 3 | 43.32 | 43.20 | -1 | 4,175 | -0.02% |
|
| 2023/06/19 | 1 | 42.00 | 0 | 0.00 | 42.15 | 1 | 4,180 | 0.02% |
|
| 2023/06/16 | 2 | 42.70 | 0 | 0.00 | 42.35 | 2 | 4,337 | 0.05% |
|
| 2023/06/15 | 1 | 42.60 | 1.8 | 42.45 | 42.60 | -0.8 | 4,317 | -0.02% |
|
| 2023/06/14 | 0 | 0.00 | 11 | 42.55 | 42.50 | -11 | 4,289 | -0.26% |
|
| 2023/06/13 | 1 | 42.05 | 20 | 42.08 | 42.25 | -19 | 4,282 | -0.44% |
|
| 2023/06/12 | 11 | 41.94 | 1 | 42.25 | 42.00 | 10 | 4,258 | 0.23% |
|
| 2023/06/09 | 10.2 | 41.51 | 1 | 41.95 | 42.20 | 9.2 | 4,246 | 0.22% |
|
| 2023/06/08 | 11 | 41.79 | 1 | 41.55 | 41.65 | 10 | 4,211 | 0.24% |
|
| 2023/06/07 | 3.1 | 41.96 | 7 | 41.90 | 42.00 | -3.9 | 4,177 | -0.09% |
|
| 2023/06/06 | 12 | 40.54 | 11 | 40.60 | 40.60 | 1 | 4,037 | 0.02% |
|
| 2023/06/05 | 0 | 0.00 | 43 | 40.50 | 40.45 | -43 | 4,008 | -1.07% |
|
| 2023/06/02 | 10 | 39.68 | 0 | 0.00 | 39.70 | 10 | 3,934 | 0.25% |
|
| 2023/06/01 | 2 | 39.70 | 0 | 0.00 | 39.75 | 2 | 3,952 | 0.05% |
|
| 2023/05/31 | 3 | 38.85 | 30 | 39.05 | 39.15 | -27 | 3,925 | -0.69% |
|
| 2023/05/26 | 6 | 39.26 | 4 | 39.15 | 39.15 | 2 | 3,754 | 0.05% |
|
| 2023/05/25 | 1 | 40.10 | 7 | 40.18 | 40.20 | -6 | 3,676 | -0.16% |
|
| 2023/05/24 | 1 | 39.60 | 16 | 39.26 | 39.60 | -15 | 3,587 | -0.42% |
|
| 2023/05/23 | 0 | 0.00 | 3 | 38.60 | 38.80 | -3 | 3,503 | -0.09% |
|
| 2023/05/22 | 0 | 0.00 | 4 | 38.15 | 38.50 | -4 | 3,467 | -0.12% |
|
| 2023/05/19 | 0 | 0.00 | 2 | 37.85 | 37.85 | -2 | 3,393 | -0.06% |
|
| 2023/05/18 | 0 | 0.00 | 5 | 37.83 | 37.75 | -5 | 3,357 | -0.15% |
|
| 2023/05/17 | 1 | 37.95 | 18 | 37.70 | 37.55 | -17 | 3,354 | -0.51% |
|
| 2023/05/16 | 1 | 37.60 | 20 | 37.63 | 37.50 | -19 | 3,265 | -0.58% |
|
| 2023/05/15 | 0 | 0.00 | 1 | 38.00 | 37.40 | -1 | 3,211 | -0.03% |
|
| 2023/05/12 | 4 | 37.40 | 2 | 37.18 | 37.65 | 2 | 3,149 | 0.06% |
|
| 2023/05/11 | 17 | 37.34 | 9 | 37.16 | 37.15 | 8 | 3,069 | 0.26% |
|
| 2023/05/10 | 5 | 37.65 | 29 | 37.51 | 37.65 | -24 | 2,987 | -0.80% |
|
| 2023/05/08 | 8 | 37.13 | 0 | 0.00 | 36.85 | 8 | 2,788 | 0.29% |
|
| 2023/05/05 | 3 | 37.15 | 5.4 | 37.49 | 36.45 | -2.4 | 2,680 | -0.09% |
|
| 2023/05/04 | 0 | 0.00 | 17 | 36.91 | 37.30 | -17 | 2,307 | -0.74% |
|
| 2023/04/18 | 2 | 34.55 | 1 | 34.55 | 34.15 | 1 | 1,998 | 0.05% |
|
| 2023/04/14 | 5 | 34.27 | 4 | 34.30 | 34.10 | 1 | 1,923 | 0.05% |
|
| 2023/04/13 | 1 | 34.10 | 11 | 34.10 | 34.00 | -10 | 1,886 | -0.53% |
|
| 2023/04/12 | 2 | 34.30 | 0 | 0.00 | 34.25 | 2 | 1,864 | 0.11% |
|
| 2023/04/11 | 0 | 0.00 | 32 | 34.27 | 34.30 | -32 | 1,843 | -1.74% |
|
| 2023/03/31 | 3 | 33.75 | 2 | 33.80 | 33.85 | 1 | 1,612 | 0.06% |
|
| 2023/03/30 | 2 | 33.40 | 2 | 33.35 | 33.35 | 0 | 1,504 | 0.00% |
|
| 2023/03/29 | 0 | 0.00 | 1 | 33.25 | 33.20 | -1 | 1,489 | -0.07% |
|
| 2023/03/27 | 3 | 33.25 | 3 | 33.12 | 33.05 | 0 | 1,428 | 0.00% |
|
| 2023/03/24 | 3 | 33.65 | 4 | 33.39 | 33.30 | -1 | 1,413 | -0.07% |
|
| 2023/03/22 | 1 | 33.75 | 1 | 33.55 | 33.10 | 0 | 1,330 | 0.00% |
|
| 2023/03/21 | 2 | 31.95 | 15 | 33.34 | 33.50 | -13 | 1,244 | -1.04% |
|
| 2023/03/20 | 0 | 0.00 | 1 | 31.70 | 31.75 | -1 | 1,054 | -0.09% |
|
| 2023/03/17 | 0 | 0.00 | 1 | 31.45 | 31.45 | -1 | 1,051 | -0.10% |
|
| 2023/03/16 | 1 | 31.70 | 0 | 0.00 | 30.95 | 1 | 1,044 | 0.10% |
|
| 2023/03/15 | 2 | 31.65 | 3 | 31.80 | 31.50 | -1 | 1,024 | -0.10% |
|
| 2023/03/13 | 8 | 31.81 | 27 | 31.71 | 31.80 | -19 | 1,003 | -1.89% |
|
| 2023/03/10 | 0 | 0.00 | 2 | 31.35 | 31.35 | -2 | 965 | -0.21% |
|
| 2023/03/09 | 2 | 31.90 | 0 | 0.00 | 31.50 | 2 | 961 | 0.21% |
|
| 2023/03/08 | 2 | 31.80 | 0 | 0.00 | 31.80 | 2 | 968 | 0.21% |
|
| 2023/03/07 | 20 | 31.69 | 0 | 0.00 | 31.60 | 20 | 950 | 2.10% |
|
| 2023/03/06 | 17 | 31.44 | 1 | 31.40 | 31.40 | 16 | 921 | 1.74% |
|
| 2023/02/22 | 0 | 0.00 | 2 | 29.45 | 29.60 | -2 | 810 | -0.25% |
|
| 2023/02/15 | 2 | 29.83 | 3 | 30.15 | 29.80 | -1 | 932 | -0.11% |
|
| 2023/02/14 | 0 | 29.25 | 0 | 0.00 | 29.15 | 0 | 923 | 0.00% |
|
| 2023/02/06 | 0 | 29.60 | 0 | 0.00 | 29.55 | 0 | 1,108 | 0.00% |
|
| 2023/02/02 | 0 | 0.00 | 2 | 29.63 | 29.70 | -2 | 1,151 | -0.17% |
|
| 2023/01/11 | 1 | 28.05 | 0 | 0.00 | 28.05 | 1 | 1,141 | 0.09% |
|
| 2022/12/20 | 0 | 0.00 | 2 | 27.70 | 27.60 | -2 | 1,258 | -0.16% |
|
| 2022/12/16 | 0 | 0.00 | 1 | 28.55 | 28.55 | -1 | 1,277 | -0.08% |
|
| 2022/12/08 | 2 | 28.95 | 0 | 0.00 | 28.95 | 2 | 1,259 | 0.16% |
|
| 2022/12/07 | 1 | 28.90 | 2 | 28.90 | 28.60 | -1 | 1,255 | -0.08% |
|
| 2022/12/06 | 0 | 0.00 | 1 | 29.20 | 29.20 | -1 | 1,246 | -0.08% |
|
| 2022/12/02 | 3 | 30.35 | 0 | 0.00 | 30.30 | 3 | 1,216 | 0.25% |
|
| 2022/11/22 | 0 | 0.00 | 10 | 29.28 | 29.45 | -10 | 1,193 | -0.84% |
|
| 2022/11/21 | 0 | 0.00 | 1 | 29.35 | 29.10 | -1 | 1,201 | -0.08% |
|
| 2022/11/16 | 2 | 30.00 | 3 | 29.80 | 29.80 | -1 | 1,171 | -0.09% |
|
| 2022/11/15 | 0 | 0.00 | 1 | 29.90 | 29.85 | -1 | 1,158 | -0.09% |
|
| 2022/11/14 | 2 | 29.78 | 2 | 29.78 | 29.75 | 0 | 1,151 | 0.00% |
|
| 2022/11/11 | 4 | 30.25 | 4 | 29.76 | 29.55 | 0 | 1,146 | 0.00% |
|
| 2022/11/07 | 1 | 29.30 | 1 | 29.25 | 28.95 | 0 | 1,170 | 0.00% |
|
| 2022/11/04 | 0 | 0.00 | 1 | 28.80 | 29.00 | -1 | 1,219 | -0.08% |
|
| 2022/11/02 | 1 | 28.10 | 7 | 28.06 | 27.80 | -6 | 1,169 | -0.51% |
|
| 2022/11/01 | 1 | 27.30 | 1 | 27.30 | 27.35 | 0 | 1,185 | 0.00% |
|
| 2022/10/25 | 0 | 0.00 | 15 | 25.25 | 25.00 | -15 | 1,178 | -1.27% |
|
| 2022/10/24 | 0 | 0.00 | 10 | 25.40 | 25.35 | -10 | 1,190 | -0.84% |
|
| 2022/10/21 | 0 | 0.00 | 4 | 25.30 | 25.20 | -4 | 1,187 | -0.34% |
|
| 2022/10/18 | 0 | 0.00 | 1 | 25.15 | 25.65 | -1 | 1,178 | -0.08% |
|
| 2022/10/17 | 1 | 24.15 | 1 | 24.25 | 24.80 | 0 | 1,181 | 0.00% |
|
| 2022/10/13 | 1 | 23.80 | 0 | 0.00 | 23.80 | 1 | 1,199 | 0.08% |
|
| 2022/10/12 | 1 | 25.20 | 0 | 0.00 | 25.20 | 1 | 1,194 | 0.08% |
|
| 2022/10/06 | 0 | 0.00 | 1 | 26.40 | 26.50 | -1 | 1,206 | -0.08% |
|
| 2022/10/05 | 1 | 26.35 | 1 | 26.35 | 25.95 | 0 | 1,198 | 0.00% |
|
| 2022/09/28 | 1 | 24.50 | 0 | 0.00 | 24.40 | 1 | 1,230 | 0.08% |
|
| 2022/09/27 | 6 | 25.41 | 1 | 25.45 | 25.55 | 5 | 1,230 | 0.41% |
|
| 2022/09/26 | 1 | 25.40 | 2 | 25.40 | 25.40 | -1 | 1,245 | -0.08% |
|
| 2022/09/23 | 1 | 27.00 | 1 | 27.00 | 26.85 | 0 | 1,263 | 0.00% |
|
| 2022/09/05 | 1 | 28.05 | 1 | 27.95 | 27.85 | 0 | 1,695 | 0.00% |
|
| 2022/08/30 | 1 | 28.60 | 0 | 0.00 | 28.80 | 1 | 1,830 | 0.05% |
|
| 2022/08/23 | 1 | 28.60 | 0 | 0.00 | 28.65 | 1 | 2,313 | 0.04% |
|
| 2022/08/18 | 2 | 29.18 | 2 | 29.15 | 29.10 | 0 | 2,486 | 0.00% |
|
| 2022/08/17 | 3 | 29.45 | 2 | 29.00 | 29.40 | 1 | 2,493 | 0.04% |
|
| 2022/08/16 | 0 | 29.00 | 0 | 0.00 | 29.25 | 0 | 2,394 | 0.00% |
|
| 2022/08/15 | 1 | 28.80 | 0 | 0.00 | 28.80 | 1 | 2,364 | 0.04% |
|
| 2022/08/12 | 1 | 28.75 | 0 | 0.00 | 28.80 | 1 | 2,350 | 0.04% |
|
| 2022/08/11 | 3 | 28.88 | 1 | 28.45 | 29.00 | 2 | 2,333 | 0.09% |
|
| 2022/08/09 | 2 | 27.30 | 1 | 27.30 | 27.45 | 1 | 2,272 | 0.04% |
|
| 2022/08/04 | 1 | 28.85 | 0 | 0.00 | 29.05 | 1 | 2,209 | 0.05% |
|
| 2022/08/03 | 9 | 28.70 | 0 | 0.00 | 28.70 | 9 | 2,212 | 0.41% |
|
| 2022/07/22 | 1 | 29.80 | 4 | 29.69 | 29.55 | -3 | 2,339 | -0.13% |
|
| 2022/07/19 | 0 | 0.00 | 1 | 29.00 | 29.10 | -1 | 2,379 | -0.04% |
|
| 2022/07/18 | 1 | 28.70 | 1 | 28.60 | 28.65 | 0 | 2,392 | 0.00% |
|
| 2022/07/08 | 1 | 27.90 | 1 | 27.90 | 27.55 | 0 | 3,058 | 0.00% |
|
| 2022/07/06 | 1 | 26.55 | 0 | 0.00 | 26.00 | 1 | 3,199 | 0.03% |
|
| 2022/07/05 | 1 | 27.15 | 1 | 27.15 | 27.10 | 0 | 3,222 | 0.00% |
|
| 2022/07/01 | 0 | 0.00 | 10 | 26.95 | 26.55 | -10 | 3,242 | -0.31% |
|
| 2022/06/30 | 5 | 28.76 | 2 | 28.68 | 28.60 | 3 | 3,219 | 0.09% |
|
| 2022/06/23 | 1 | 29.75 | 0 | 0.00 | 29.75 | 1 | 3,278 | 0.03% |
|
| 2022/06/22 | 1 | 30.35 | 1 | 30.30 | 29.80 | 0 | 3,263 | 0.00% |
|
| 2022/06/21 | 0 | 0.00 | 3 | 30.35 | 30.80 | -3 | 3,253 | -0.09% |
|
| 2022/06/20 | 6 | 30.28 | 0 | 0.00 | 29.90 | 6 | 3,255 | 0.18% |
|
| 2022/06/17 | 7 | 31.79 | 2 | 31.83 | 31.85 | 5 | 3,217 | 0.16% |
|
| 2022/06/16 | 12 | 33.43 | 10 | 33.46 | 32.35 | 2 | 3,187 | 0.06% |
|
| 2022/06/15 | 3 | 32.95 | 3 | 32.92 | 32.65 | 0 | 3,045 | 0.00% |
|
| 2022/06/14 | 1 | 31.20 | 0 | 0.00 | 31.90 | 1 | 2,997 | 0.03% |
|
| 2022/06/13 | 21 | 31.94 | 3 | 31.87 | 31.70 | 18 | 2,998 | 0.60% |
|
| 2022/06/10 | 11 | 33.14 | 0 | 0.00 | 33.15 | 11 | 2,976 | 0.37% |
|
| 2022/06/09 | 19 | 33.00 | 1 | 33.00 | 33.15 | 18 | 2,930 | 0.61% |
|
| 2022/06/08 | 1 | 33.60 | 0 | 0.00 | 33.35 | 1 | 2,911 | 0.03% |
|
| 2022/06/07 | 21 | 33.12 | 2 | 33.15 | 33.35 | 19 | 2,886 | 0.66% |
|
| 2022/06/06 | 6 | 33.48 | 1 | 33.40 | 33.50 | 5 | 2,857 | 0.17% |
|
| 2022/06/02 | 19 | 33.83 | 24 | 34.13 | 34.10 | -5 | 2,810 | -0.18% |
|
| 2022/05/26 | 8 | 32.01 | 4 | 32.04 | 31.80 | 4 | 2,416 | 0.17% |
|
| 2022/05/17 | 2 | 30.93 | 1 | 31.05 | 31.10 | 1 | 2,468 | 0.04% |
|
| 2022/05/16 | 1 | 30.30 | 2 | 30.13 | 30.20 | -1 | 2,468 | -0.04% |
|
| 2022/05/13 | 0 | 0.00 | 5 | 29.30 | 29.45 | -5 | 2,470 | -0.20% |
|
| 2022/05/11 | 2 | 29.65 | 1 | 29.45 | 29.60 | 1 | 2,477 | 0.04% |
|
| 2022/05/09 | 2 | 31.13 | 2 | 31.13 | 30.55 | 0 | 2,480 | 0.00% |
|
| 2022/04/29 | 1 | 32.75 | 0 | 0.00 | 32.75 | 1 | 2,506 | 0.04% |
|
| 2022/04/28 | 1 | 33.30 | 1 | 33.25 | 32.40 | 0 | 2,513 | 0.00% |
|
| 2022/04/25 | 2 | 31.98 | 1 | 32.00 | 32.00 | 1 | 2,458 | 0.04% |
|
| 2022/04/22 | 0 | 0.00 | 2 | 33.85 | 33.60 | -2 | 2,462 | -0.08% |
|
| 2022/04/20 | 0 | 0.00 | 2 | 33.05 | 33.00 | -2 | 2,439 | -0.08% |
|
| 2022/04/19 | 0 | 0.00 | 15 | 33.40 | 32.95 | -15 | 2,446 | -0.61% |
|
| 2022/04/18 | 12.4 | 33.83 | 21 | 32.72 | 32.70 | -8.6 | 2,459 | -0.35% |
|
| 2022/04/15 | 10.6 | 33.94 | 0 | 0.00 | 33.95 | 10.6 | 2,426 | 0.44% |
|
| 2022/04/14 | 17 | 34.84 | 14 | 34.78 | 34.30 | 3 | 2,404 | 0.12% |
|
| 2022/04/13 | 1 | 32.85 | 2.9 | 32.62 | 33.90 | -1.9 | 1,924 | -0.10% |
|
| 2022/04/11 | 1 | 31.20 | 1 | 31.20 | 31.00 | 0 | 1,832 | 0.00% |
|
| 2022/04/08 | 5 | 32.30 | 0 | 0.00 | 32.35 | 5 | 1,825 | 0.27% |
|
| 2022/04/07 | 3 | 32.67 | 3 | 32.55 | 32.20 | 0 | 1,863 | 0.00% |
|
| 2022/04/01 | 1 | 33.80 | 3 | 33.85 | 33.90 | -2 | 1,989 | -0.10% |
|
| 2022/03/28 | 0 | 34.35 | 0 | 0.00 | 34.80 | 0 | 2,305 | 0.00% |
|
| 2022/03/25 | 0 | 34.40 | 0 | 0.00 | 34.40 | 0 | 2,288 | 0.00% |
|
| 2022/03/21 | 5 | 34.30 | 1 | 34.15 | 34.20 | 4 | 2,444 | 0.16% |
|
| 2022/03/16 | 1 | 33.20 | 0 | 0.00 | 33.15 | 1 | 2,700 | 0.04% |
|
| 2022/03/15 | 0 | 33.65 | 2 | 33.45 | 33.45 | -2 | 3,034 | -0.07% |
|
| 2022/03/09 | 0 | 0.00 | 2 | 33.65 | 33.70 | -2 | 3,969 | -0.05% |
|
| 2022/03/08 | 0 | 33.20 | 0 | 0.00 | 33.15 | 0 | 4,042 | 0.00% |
|
| 2022/03/07 | 6 | 34.03 | 1 | 34.15 | 34.10 | 5 | 4,088 | 0.12% |
|
| 2022/03/04 | 1 | 35.25 | 1 | 35.25 | 35.25 | 0 | 4,085 | 0.00% |
|
| 2022/03/03 | 0 | 0.00 | 1 | 35.70 | 35.60 | -1 | 4,129 | -0.02% |
|
| 2022/02/25 | 0 | 0.00 | 1 | 35.65 | 35.65 | -1 | 4,343 | -0.02% |
|
| 2022/02/23 | 7 | 36.75 | 5 | 36.75 | 36.45 | 2 | 4,420 | 0.05% |
|
| 2022/02/21 | 5 | 36.65 | 0 | 0.00 | 36.60 | 5 | 4,631 | 0.11% |
|
| 2022/02/18 | 2 | 35.98 | 0 | 0.00 | 35.90 | 2 | 4,646 | 0.04% |
|
| 2022/02/17 | 1 | 35.85 | 1 | 35.80 | 35.70 | 0 | 4,699 | 0.00% |
|
| 2022/02/15 | 0 | 0.00 | 2 | 35.03 | 34.65 | -2 | 4,766 | -0.04% |
|
| 2022/02/14 | 1 | 35.05 | 1 | 35.05 | 34.95 | 0 | 4,786 | 0.00% |
|
| 2022/02/10 | 0.2 | 36.00 | 4 | 35.95 | 36.10 | -3.8 | 4,866 | -0.08% |
|
| 2022/02/08 | 3 | 36.38 | 1 | 36.45 | 36.40 | 2 | 4,932 | 0.04% |
|
| 2022/01/26 | 3 | 35.15 | 1 | 35.05 | 35.15 | 2 | 5,190 | 0.04% |
|
| 2022/01/24 | 2 | 35.35 | 1 | 35.50 | 35.65 | 1 | 5,359 | 0.02% |
|
| 2022/01/21 | 1 | 36.05 | 12 | 36.15 | 35.90 | -11 | 5,403 | -0.20% |
|
| 2022/01/20 | 0 | 0.00 | 2 | 36.60 | 36.70 | -2 | 5,523 | -0.04% |
|
| 2022/01/18 | 10 | 36.77 | 3 | 36.85 | 36.55 | 7 | 5,639 | 0.12% |
|
| 2022/01/17 | 1 | 36.50 | 4 | 36.61 | 36.80 | -3 | 5,628 | -0.05% |
|
| 2022/01/14 | 3 | 35.50 | 1 | 35.50 | 35.50 | 2 | 5,606 | 0.04% |
|
| 2022/01/13 | 3 | 36.40 | 0 | 0.00 | 36.20 | 3 | 5,596 | 0.05% |
|
| 2022/01/12 | 1 | 36.10 | 0 | 0.00 | 36.20 | 1 | 5,610 | 0.02% |
|
| 2022/01/11 | 0 | 0.00 | 9 | 36.60 | 36.40 | -9 | 5,642 | -0.16% |
|
| 2022/01/07 | 1.2 | 37.04 | 4 | 37.00 | 36.95 | -2.8 | 5,646 | -0.05% |
|
| 2022/01/05 | 0.4 | 37.65 | 1 | 38.10 | 37.65 | -0.6 | 5,650 | -0.01% |
|
| 2022/01/04 | 0 | 0.00 | 3 | 38.10 | 38.05 | -3 | 5,657 | -0.05% |
|
| 2022/01/03 | 23 | 38.59 | 3 | 38.25 | 38.20 | 20 | 5,697 | 0.35% |
|
| 2021/12/29 | 4 | 38.95 | 2 | 38.80 | 38.95 | 2 | 5,828 | 0.03% |
|
| 2021/12/28 | 19 | 39.18 | 11 | 39.07 | 39.10 | 8 | 5,831 | 0.14% |
|
| 2021/12/27 | 23 | 39.30 | 14 | 39.30 | 39.00 | 9 | 5,740 | 0.16% |
|
| 2021/12/24 | 6 | 38.27 | 8 | 38.38 | 38.20 | -2 | 5,696 | -0.04% |
|
| 2021/12/22 | 0 | 0.00 | 0.9 | 37.50 | 37.30 | -0.9 | 5,653 | -0.02% |
|
| 2021/12/20 | 0 | 0.00 | 2 | 37.10 | 37.65 | -2 | 5,633 | -0.04% |
|
| 2021/12/17 | 5 | 37.00 | 3 | 37.05 | 37.05 | 2 | 5,606 | 0.04% |
|
| 2021/12/15 | 3 | 37.33 | 3 | 37.48 | 37.45 | 0 | 5,545 | 0.00% |
|
| 2021/12/14 | 2 | 37.28 | 10 | 37.41 | 37.25 | -8 | 5,515 | -0.15% |
|
| 2021/12/13 | 13 | 38.71 | 0 | 0.00 | 38.25 | 13 | 5,440 | 0.24% |
|
| 2021/12/10 | 7 | 38.94 | 2 | 38.90 | 38.85 | 5 | 5,412 | 0.09% |
|
| 2021/12/09 | 5 | 40.01 | 12 | 39.98 | 39.65 | -7 | 5,331 | -0.13% |
|
| 2021/12/08 | 27 | 40.36 | 99 | 39.59 | 41.60 | -72 | 5,041 | -1.43% |
|
| 2021/12/07 | 5 | 39.58 | 1 | 39.50 | 38.75 | 4 | 4,536 | 0.09% |
|
| 2021/12/06 | 0 | 0.00 | 1 | 39.10 | 38.40 | -1 | 4,408 | -0.02% |
|
| 2021/12/03 | 2 | 37.90 | 6 | 38.26 | 38.65 | -4 | 4,258 | -0.09% |
|
| 2021/12/02 | 1 | 38.35 | 1 | 37.70 | 37.70 | 0 | 4,195 | 0.00% |
|
| 2021/12/01 | 5 | 38.15 | 0 | 0.00 | 38.20 | 5 | 4,204 | 0.12% |
|
| 2021/11/29 | 2 | 36.75 | 21 | 36.82 | 36.80 | -19 | 4,188 | -0.45% |
|
| 2021/11/26 | 16 | 37.77 | 15 | 37.30 | 37.35 | 1 | 4,199 | 0.02% |
|
| 2021/11/25 | 52 | 38.78 | 7 | 38.94 | 38.35 | 45 | 4,177 | 1.08% |
|
| 2021/11/24 | 5 | 38.45 | 40 | 38.18 | 38.50 | -35 | 4,211 | -0.83% |
|
| 2021/11/23 | 3 | 38.07 | 3 | 37.88 | 37.50 | 0 | 4,181 | 0.00% |
|
| 2021/11/22 | 19 | 38.06 | 0 | 0.00 | 38.00 | 19 | 4,188 | 0.45% |
|
| 2021/11/19 | 6 | 37.43 | 3 | 36.98 | 37.20 | 3 | 4,210 | 0.07% |
|
| 2021/11/18 | 3 | 39.22 | 6 | 38.58 | 37.85 | -3 | 4,200 | -0.07% |
|
| 2021/11/17 | 10 | 37.90 | 17 | 37.96 | 37.75 | -7 | 4,074 | -0.17% |
|
| 2021/11/16 | 19 | 38.23 | 0 | 0.00 | 37.60 | 19 | 4,151 | 0.46% |
|
| 2021/11/15 | 1 | 38.00 | 1.9 | 38.15 | 38.40 | -0.9 | 4,129 | -0.02% |
|
| 2021/11/12 | 1 | 37.00 | 0 | 0.00 | 37.40 | 1 | 4,175 | 0.02% |
|
| 2021/11/11 | 7 | 37.46 | 6 | 37.72 | 37.30 | 1 | 4,281 | 0.02% |
|
| 2021/11/10 | 14.1 | 37.98 | 13 | 37.81 | 37.85 | 1.1 | 4,364 | 0.02% |
|
| 2021/11/09 | 7 | 37.30 | 14 | 37.14 | 37.25 | -7 | 4,589 | -0.15% |
|
| 2021/11/08 | 10 | 36.94 | 11 | 37.08 | 37.00 | -1 | 4,764 | -0.02% |
|
| 2021/11/05 | 10.1 | 37.31 | 13 | 37.06 | 37.10 | -2.9 | 4,832 | -0.06% |
|
| 2021/11/04 | 12.1 | 37.74 | 13.9 | 37.81 | 38.00 | -1.8 | 4,843 | -0.04% |
|
| 2021/11/03 | 7 | 36.45 | 3.6 | 36.57 | 36.85 | 3.4 | 4,895 | 0.07% |
|
| 2021/11/02 | 17 | 36.45 | 9.2 | 36.40 | 35.60 | 7.8 | 4,847 | 0.16% |
|
| 2021/11/01 | 5 | 35.25 | 5 | 35.35 | 35.40 | 0 | 4,760 | 0.00% |
|
| 2021/10/29 | 1 | 35.30 | 3 | 34.93 | 35.35 | -2 | 4,908 | -0.04% |
|
| 2021/10/28 | 19.2 | 35.23 | 6 | 35.08 | 34.60 | 13.2 | 5,044 | 0.26% |
|
| 2021/10/27 | 2 | 34.25 | 14 | 34.34 | 34.75 | -12 | 5,276 | -0.23% |
|
| 2021/10/25 | 1.1 | 32.66 | 1 | 32.60 | 33.00 | 0.1 | 5,514 | 0.00% |
|
| 2021/10/22 | 7.1 | 32.48 | 0 | 0.00 | 32.25 | 7.1 | 5,605 | 0.13% |
|
| 2021/10/21 | 10 | 32.85 | 0 | 0.00 | 32.85 | 10 | 5,703 | 0.18% |
|
| 2021/10/20 | 10.4 | 33.99 | 0 | 0.00 | 33.55 | 10.4 | 5,783 | 0.18% |
|
| 2021/10/12 | 1 | 30.45 | 7 | 30.24 | 31.50 | -6 | 5,919 | -0.10% |
|
| 2021/10/07 | 6 | 31.44 | 6 | 31.33 | 31.30 | 0 | 7,076 | 0.00% |
|
| 2021/10/05 | 5 | 31.00 | 0 | 0.00 | 31.90 | 5 | 7,953 | 0.06% |
|
| 2021/10/04 | 1 | 32.15 | 1 | 32.10 | 31.80 | 0 | 8,042 | 0.00% |
|
| 2021/09/30 | 6 | 33.39 | 3 | 33.40 | 33.25 | 3 | 8,173 | 0.04% |
|
| 2021/09/29 | 0 | 0.00 | 2.1 | 33.03 | 33.20 | -2.1 | 8,202 | -0.03% |
|
| 2021/09/27 | 1 | 32.45 | 1 | 32.45 | 32.60 | 0 | 8,505 | 0.00% |
|
| 2021/09/24 | 4 | 33.50 | 24 | 33.46 | 33.15 | -20 | 9,105 | -0.22% |
|
| 2021/09/23 | 3.1 | 31.72 | 8 | 32.23 | 32.35 | -4.9 | 9,144 | -0.05% |
|
| 2021/09/16 | 1 | 30.95 | 0 | 0.00 | 30.90 | 1 | 9,729 | 0.01% |
|
| 2021/09/14 | 5 | 31.70 | 0 | 0.00 | 31.35 | 5 | 10,226 | 0.05% |
|
| 2021/09/10 | 1 | 31.75 | 4 | 31.89 | 31.90 | -3 | 10,396 | -0.03% |
|
| 2021/09/08 | 1 | 30.80 | 0 | 0.00 | 30.85 | 1 | 10,699 | 0.01% |
|
| 2021/09/07 | 2 | 31.40 | 1 | 31.35 | 31.55 | 1 | 10,766 | 0.01% |
|
| 2021/09/06 | 1 | 32.60 | 4 | 32.53 | 31.90 | -3 | 10,908 | -0.03% |
|
| 2021/09/02 | 6 | 33.47 | 0 | 0.00 | 33.10 | 6 | 11,091 | 0.05% |
|
| 2021/08/31 | 0 | 0.00 | 1 | 33.15 | 33.50 | -1 | 11,246 | -0.01% |
|
| 2021/08/30 | 7 | 33.74 | 6 | 33.62 | 33.35 | 1 | 11,271 | 0.01% |
|
| 2021/08/23 | 8 | 32.75 | 4 | 32.96 | 32.70 | 4 | 11,562 | 0.03% |
|
| 2021/08/20 | 1 | 30.85 | 0 | 0.00 | 31.50 | 1 | 11,539 | 0.01% |
|
| 2021/08/19 | 2 | 32.13 | 2 | 32.00 | 31.40 | 0 | 11,588 | 0.00% |
|
| 2021/08/18 | 0 | 0.00 | 2 | 32.05 | 32.80 | -2 | 11,624 | -0.02% |
|
| 2021/08/17 | 1.3 | 31.42 | 0 | 0.00 | 31.30 | 1.3 | 11,842 | 0.01% |
|
| 2021/08/16 | 1 | 32.85 | 1 | 32.85 | 32.75 | 0 | 11,849 | 0.00% |
|
| 2021/08/13 | 1 | 34.05 | 2 | 34.08 | 33.95 | -1 | 11,822 | -0.01% |
|
| 2021/08/12 | 0 | 0.00 | 2 | 35.05 | 35.20 | -2 | 11,806 | -0.02% |
|
| 2021/08/11 | 6 | 35.85 | 1 | 35.20 | 35.05 | 5 | 12,117 | 0.04% |
|
| 2021/08/09 | 0 | 0.00 | 1 | 36.35 | 35.95 | -1 | 12,111 | -0.01% |
|
| 2021/08/06 | 13 | 37.01 | 22 | 37.32 | 37.20 | -9 | 12,112 | -0.07% |
|
| 2021/08/05 | 50 | 36.99 | 57 | 36.84 | 37.30 | -7 | 11,922 | -0.06% |
|
| 2021/08/04 | 0 | 0.00 | 3 | 36.53 | 36.40 | -3 | 11,955 | -0.03% |
|
| 2021/08/03 | 1 | 36.85 | 7 | 36.57 | 36.85 | -6 | 12,084 | -0.05% |
|
| 2021/08/02 | 8 | 36.36 | 23 | 36.20 | 36.40 | -15 | 12,072 | -0.12% |
|
| 2021/07/29 | 1 | 35.35 | 2 | 35.18 | 35.65 | -1 | 12,025 | -0.01% |
|
| 2021/07/28 | 6 | 34.47 | 8 | 34.68 | 35.45 | -2 | 12,152 | -0.02% |
|
| 2021/07/27 | 9 | 36.46 | 5 | 35.79 | 35.65 | 4 | 12,288 | 0.03% |
|
| 2021/07/26 | 5 | 36.87 | 12 | 36.88 | 36.75 | -7 | 12,343 | -0.06% |
|
| 2021/07/23 | 7 | 35.91 | 6 | 35.60 | 35.55 | 1 | 12,578 | 0.01% |
|
| 2021/07/22 | 1 | 34.40 | 1 | 34.95 | 34.40 | 0 | 12,838 | 0.00% |
|
| 2021/07/21 | 5 | 33.34 | 0 | 0.00 | 33.30 | 5 | 12,832 | 0.04% |
|
| 2021/07/20 | 3 | 34.23 | 2 | 34.38 | 34.00 | 1 | 12,912 | 0.01% |
|
| 2021/07/19 | 0 | 0.00 | 5 | 35.05 | 34.90 | -5 | 12,937 | -0.04% |
|
| 2021/07/16 | 21 | 35.32 | 0 | 0.00 | 35.35 | 21 | 13,121 | 0.16% |
|
| 2021/07/15 | 6 | 35.02 | 22 | 35.22 | 35.20 | -16 | 13,165 | -0.12% |
|
| 2021/07/14 | 43 | 38.05 | 26 | 36.92 | 35.55 | 17 | 13,131 | 0.13% |
|
| 2021/07/13 | 19 | 38.04 | 33 | 38.94 | 39.35 | -14 | 12,255 | -0.11% |
|
| 2021/07/12 | 3 | 35.70 | 6 | 35.77 | 35.80 | -3 | 11,596 | -0.03% |
|
| 2021/07/09 | 4 | 34.98 | 13 | 35.05 | 34.90 | -9 | 11,514 | -0.08% |
|
| 2021/07/08 | 0 | 0.00 | 22 | 35.29 | 35.45 | -22 | 11,576 | -0.19% |
|
| 2021/07/07 | 4.3 | 34.91 | 11 | 34.99 | 34.65 | -6.8 | 11,594 | -0.06% |
|
| 2021/07/06 | 25 | 35.17 | 13 | 35.08 | 35.05 | 12 | 11,704 | 0.10% |
|
| 2021/07/05 | 8 | 35.98 | 2 | 35.80 | 35.80 | 6 | 11,852 | 0.05% |
|
| 2021/07/02 | 14 | 35.25 | 10 | 34.95 | 34.95 | 4 | 11,797 | 0.03% |
|
| 2021/07/01 | 37 | 36.25 | 24 | 35.62 | 34.80 | 13 | 11,781 | 0.11% |
|
| 2021/06/30 | 7 | 33.82 | 17 | 33.99 | 34.75 | -10 | 11,284 | -0.09% |
|
| 2021/06/29 | 10 | 35.35 | 3 | 35.20 | 34.50 | 7 | 11,136 | 0.06% |
|
| 2021/06/28 | 1 | 34.40 | 3 | 34.12 | 34.40 | -2 | 10,778 | -0.02% |
|
| 2021/06/25 | 3 | 33.90 | 4 | 34.03 | 33.40 | -1 | 10,796 | -0.01% |
|
| 2021/06/24 | 11 | 33.99 | 5 | 33.91 | 33.95 | 6 | 10,849 | 0.06% |
|
| 2021/06/23 | 1 | 34.40 | 2 | 34.18 | 34.10 | -1 | 10,711 | -0.01% |
|
| 2021/06/21 | 9 | 32.45 | 0 | 0.00 | 32.30 | 9 | 11,991 | 0.08% |
|
| 2021/06/18 | 1 | 33.35 | 3 | 33.60 | 33.20 | -2 | 12,188 | -0.02% |
|
| 2021/06/17 | 1 | 33.70 | 2 | 33.63 | 33.65 | -1 | 12,287 | -0.01% |
|
| 2021/06/15 | 6 | 32.52 | 7 | 32.94 | 33.35 | -1 | 12,663 | -0.01% |
|
| 2021/06/11 | 1 | 32.60 | 2 | 32.28 | 31.95 | -1 | 12,703 | -0.01% |
|
| 2021/06/10 | 9 | 32.40 | 5 | 32.75 | 32.50 | 4 | 12,714 | 0.03% |
|
| 2021/06/09 | 12 | 32.65 | 23 | 32.48 | 32.25 | -11 | 12,670 | -0.09% |
|
| 2021/06/08 | 3 | 31.85 | 0 | 0.00 | 31.85 | 3 | 12,606 | 0.02% |
|
| 2021/06/03 | 1 | 31.65 | 1 | 31.65 | 32.05 | 0 | 12,866 | 0.00% |
|
| 2021/06/02 | 1 | 31.80 | 20 | 32.15 | 31.70 | -19 | 12,999 | -0.15% |
|
| 2021/06/01 | 5 | 33.10 | 5 | 32.70 | 32.65 | 0 | 13,120 | 0.00% |
|
| 2021/05/28 | 2 | 31.65 | 0 | 0.00 | 31.50 | 2 | 13,203 | 0.02% |
|
| 2021/05/26 | 0 | 0.00 | 5 | 31.00 | 31.20 | -5 | 14,731 | -0.03% |
|
| 2021/05/25 | 22 | 31.52 | 4 | 31.63 | 31.50 | 18 | 14,771 | 0.12% |
|
| 2021/05/20 | 1 | 29.00 | 0 | 0.00 | 28.75 | 1 | 15,279 | 0.01% |
|
| 2021/05/19 | 10 | 29.63 | 6 | 29.86 | 29.85 | 4 | 15,364 | 0.03% |
|
| 2021/05/18 | 0 | 0.00 | 11 | 27.45 | 28.35 | -11 | 15,190 | -0.07% |
|
| 2021/05/14 | 12 | 28.15 | 20 | 28.86 | 28.45 | -8 | 15,049 | -0.05% |
|
| 2021/05/13 | 2 | 28.35 | 1 | 28.50 | 28.35 | 1 | 14,977 | 0.01% |
|
| 2021/05/12 | 1 | 29.40 | 8 | 29.03 | 28.40 | -7 | 15,139 | -0.05% |
|
| 2021/05/11 | 6 | 29.98 | 22 | 30.04 | 30.10 | -16 | 14,962 | -0.11% |
|
| 2021/05/10 | 1 | 33.20 | 0 | 0.00 | 32.70 | 1 | 14,811 | 0.01% |
|
| 2021/05/07 | 1 | 33.15 | 1 | 33.10 | 33.40 | 0 | 14,822 | 0.00% |
|
| 2021/05/06 | 1 | 33.40 | 0 | 0.00 | 31.95 | 1 | 14,811 | 0.01% |
|
| 2021/05/05 | 6 | 33.36 | 5 | 34.15 | 32.90 | 1 | 14,775 | 0.01% |
|
| 2021/05/04 | 6 | 32.03 | 12 | 31.85 | 32.80 | -6 | 14,681 | -0.04% |
|
| 2021/05/03 | 2 | 34.20 | 7 | 34.86 | 35.30 | -5 | 14,512 | -0.03% |
|
| 2021/04/29 | 51 | 36.39 | 81 | 35.91 | 35.40 | -30 | 14,359 | -0.21% |
|
| 2021/04/28 | 20 | 35.58 | 20 | 36.01 | 36.70 | 0 | 13,913 | 0.00% |
|
| 2021/04/27 | 2 | 33.83 | 0 | 0.00 | 33.75 | 2 | 13,619 | 0.01% |
|
| 2021/04/26 | 21 | 35.08 | 1 | 34.80 | 34.50 | 20 | 13,771 | 0.15% |
|
| 2021/04/23 | 9 | 34.70 | 23 | 33.75 | 34.50 | -14 | 13,707 | -0.10% |
|
| 2021/04/22 | 6 | 35.23 | 20 | 34.63 | 33.50 | -14 | 13,883 | -0.10% |
|
| 2021/04/21 | 5 | 34.92 | 8 | 35.14 | 35.10 | -3 | 13,962 | -0.02% |
|
| 2021/04/20 | 9 | 34.39 | 6 | 34.43 | 34.25 | 3 | 13,870 | 0.02% |
|
| 2021/04/19 | 0 | 0.00 | 20 | 33.53 | 34.05 | -20 | 13,816 | -0.14% |
|
| 2021/04/15 | 16 | 32.55 | 1 | 32.55 | 32.60 | 15 | 13,906 | 0.11% |
|
| 2021/04/14 | 8 | 32.36 | 10 | 31.15 | 32.15 | -2 | 13,938 | -0.01% |
|
| 2021/04/13 | 2 | 33.90 | 15 | 32.84 | 32.80 | -13 | 13,967 | -0.09% |
|
| 2021/04/12 | 1 | 33.50 | 17 | 33.83 | 33.45 | -16 | 13,970 | -0.11% |
|
| 2021/04/09 | 7 | 34.15 | 7.3 | 34.12 | 34.10 | -0.3 | 13,870 | 0.00% |
|
| 2021/04/08 | 36 | 33.57 | 5 | 33.50 | 33.55 | 31 | 13,661 | 0.23% |
|
| 2021/04/07 | 20 | 32.82 | 19 | 32.73 | 32.85 | 1 | 13,537 | 0.01% |
|
| 2021/04/06 | 12 | 32.25 | 1 | 32.45 | 32.25 | 11 | 13,476 | 0.08% |
|
| 2021/04/01 | 5 | 31.71 | 0 | 0.00 | 31.75 | 5 | 13,464 | 0.04% |
|
| 2021/03/31 | 64 | 31.75 | 0 | 0.00 | 31.70 | 64 | 13,526 | 0.47% |
|
| 2021/03/29 | 4 | 31.28 | 5 | 31.20 | 31.30 | -1 | 13,504 | -0.01% |
|
| 2021/03/26 | 6 | 31.76 | 4 | 31.60 | 31.70 | 2 | 13,511 | 0.01% |
|
| 2021/03/25 | 24 | 31.75 | 2 | 31.93 | 31.40 | 22 | 13,605 | 0.16% |
|
| 2021/03/24 | 157 | 32.84 | 152 | 32.70 | 32.70 | 5 | 13,600 | 0.04% |
大買/大賣/
|
| 2021/03/23 | 0 | 0.00 | 4 | 30.60 | 31.00 | -4 | 12,386 | -0.03% |
|
| 2021/03/22 | 1 | 30.55 | 4 | 30.25 | 30.25 | -3 | 12,194 | -0.02% |
|
| 2021/03/19 | 13 | 29.92 | 10.1 | 29.88 | 30.50 | 2.9 | 12,191 | 0.02% |
|
| 2021/03/18 | 19 | 30.15 | 19 | 30.02 | 30.00 | 0 | 12,147 | 0.00% |
|
| 2021/03/17 | 9 | 29.32 | 10 | 29.35 | 29.10 | -1 | 11,943 | -0.01% |
|
| 2021/03/16 | 0 | 0.00 | 3 | 28.87 | 28.80 | -3 | 12,073 | -0.02% |
|
| 2021/03/15 | 0 | 28.55 | 1 | 28.70 | 29.00 | -1 | 12,463 | -0.01% |
|
| 2021/03/11 | 2 | 28.55 | 2 | 28.70 | 28.75 | 0 | 13,343 | 0.00% |
|
| 2021/03/10 | 3 | 28.60 | 1 | 28.85 | 28.35 | 2 | 13,647 | 0.01% |
|
| 2021/03/08 | 3 | 27.70 | 1 | 27.80 | 27.95 | 2 | 13,984 | 0.01% |
|
| 2021/03/05 | 10 | 29.10 | 9 | 29.06 | 28.45 | 1 | 14,005 | 0.01% |
|
| 2021/03/04 | 0 | 0.00 | 2 | 28.73 | 28.80 | -2 | 14,031 | -0.01% |
|
| 2021/03/03 | 4 | 28.50 | 0 | 0.00 | 28.40 | 4 | 14,210 | 0.03% |
|
| 2021/03/02 | 59 | 29.23 | 65 | 29.50 | 28.70 | -6 | 14,358 | -0.04% |
|
| 2021/02/26 | 29 | 28.03 | 49 | 27.98 | 28.10 | -20 | 13,726 | -0.15% |
|
| 2021/02/25 | 0 | 0.00 | 1 | 26.95 | 26.95 | -1 | 13,054 | -0.01% |
|
| 2021/02/24 | 0 | 0.00 | 7 | 26.71 | 26.65 | -7 | 13,159 | -0.05% |
|
| 2021/02/23 | 19 | 27.66 | 33 | 27.88 | 27.40 | -14 | 13,079 | -0.11% |
|
| 2021/02/22 | 1 | 26.20 | 42 | 26.29 | 26.55 | -41 | 12,617 | -0.32% |
|
| 2021/02/19 | 4 | 26.25 | 2 | 26.23 | 26.15 | 2 | 12,705 | 0.02% |
|
| 2021/02/18 | 3 | 26.12 | 20 | 25.35 | 26.05 | -17 | 13,038 | -0.13% |
|
| 2021/02/05 | 0 | 0.00 | 2 | 24.20 | 24.15 | -2 | 13,541 | -0.01% |
|
| 2021/02/04 | 2 | 24.53 | 1 | 24.50 | 24.35 | 1 | 13,579 | 0.01% |
|
| 2021/02/03 | 23 | 25.00 | 33.1 | 24.73 | 24.85 | -10.1 | 13,631 | -0.07% |
|
| 2021/02/01 | 0 | 0.00 | 1 | 24.20 | 23.90 | -1 | 13,654 | -0.01% |
|
| 2021/01/29 | 1 | 23.90 | 5 | 23.95 | 23.65 | -4 | 13,663 | -0.03% |
|
| 2021/01/28 | 3 | 24.05 | 3 | 24.17 | 24.40 | 0 | 13,720 | 0.00% |
|
| 2021/01/27 | 13 | 24.10 | 10 | 24.14 | 24.00 | 3 | 13,791 | 0.02% |
|
| 2021/01/26 | 3 | 23.58 | 3 | 23.88 | 23.55 | 0 | 14,159 | 0.00% |
|
| 2021/01/25 | 7 | 23.45 | 12 | 23.44 | 23.90 | -5 | 14,129 | -0.04% |
|
| 2021/01/22 | 1 | 24.05 | 0 | 0.00 | 24.10 | 1 | 14,149 | 0.01% |
|
| 2021/01/21 | 1 | 24.15 | 4 | 24.68 | 24.15 | -3 | 14,222 | -0.02% |
|
| 2021/01/20 | 2 | 25.50 | 10 | 25.40 | 24.75 | -8 | 14,240 | -0.06% |
|
| 2021/01/19 | 17 | 26.66 | 1 | 26.10 | 25.85 | 16 | 14,219 | 0.11% |
|
| 2021/01/18 | 0 | 0.00 | 7 | 25.34 | 25.60 | -7 | 14,175 | -0.05% |
|
| 2021/01/15 | 11 | 26.22 | 37 | 26.10 | 26.35 | -26 | 14,279 | -0.18% |
|
| 2021/01/14 | 44 | 26.82 | 12 | 26.39 | 27.20 | 32 | 14,786 | 0.22% |
|
| 2021/01/13 | 5 | 26.05 | 5 | 26.05 | 25.90 | 0 | 15,460 | 0.00% |
|
| 2021/01/12 | 2 | 25.55 | 7 | 25.68 | 25.55 | -5 | 15,476 | -0.03% |
|
| 2021/01/11 | 0 | 0.00 | 10 | 26.10 | 26.25 | -10 | 15,595 | -0.06% |
|
| 2021/01/08 | 10 | 26.03 | 2 | 25.90 | 25.60 | 8 | 15,511 | 0.05% |
|
| 2021/01/07 | 5 | 25.45 | 0 | 0.00 | 25.55 | 5 | 15,580 | 0.03% |
|
| 2021/01/06 | 8 | 25.68 | 5 | 25.50 | 25.30 | 3 | 15,616 | 0.02% |
|
| 2021/01/05 | 5 | 25.80 | 4 | 25.85 | 26.20 | 1 | 15,576 | 0.01% |
|
| 2020/12/31 | 6 | 25.24 | 1 | 25.15 | 25.25 | 5 | 15,490 | 0.03% |
|
| 2020/12/29 | 0 | 0.00 | 2 | 25.65 | 25.75 | -2 | 15,499 | -0.01% |
|
| 2020/12/28 | 22 | 25.74 | 6 | 25.73 | 25.75 | 16 | 15,443 | 0.10% |
|
| 2020/12/25 | 2 | 25.20 | 2 | 25.00 | 25.10 | 0 | 15,368 | 0.00% |
|
| 2020/12/24 | 4 | 25.33 | 7 | 25.36 | 25.25 | -3 | 15,292 | -0.02% |
|
| 2020/12/23 | 15 | 24.78 | 1 | 24.80 | 24.85 | 14 | 15,214 | 0.09% |
|
| 2020/12/22 | 10 | 25.20 | 2 | 25.15 | 24.80 | 8 | 15,269 | 0.05% |
|
| 2020/12/18 | 12 | 26.10 | 18 | 26.21 | 26.50 | -6 | 15,033 | -0.04% |
|
| 2020/12/17 | 6 | 25.41 | 1 | 25.45 | 25.40 | 5 | 14,779 | 0.03% |
|
| 2020/12/16 | 0 | 0.00 | 6 | 25.93 | 25.75 | -6 | 14,749 | -0.04% |
|
| 2020/12/15 | 7 | 25.74 | 1 | 25.30 | 25.40 | 6 | 14,713 | 0.04% |
|
| 2020/12/14 | 13 | 26.22 | 7 | 26.51 | 26.05 | 6 | 14,594 | 0.04% |
|
| 2020/12/11 | 14 | 25.98 | 7 | 26.26 | 26.10 | 7 | 14,537 | 0.05% |
|
| 2020/12/10 | 1 | 27.25 | 0 | 0.00 | 27.05 | 1 | 14,332 | 0.01% |
|
| 2020/12/09 | 71 | 26.90 | 35 | 27.16 | 27.80 | 36 | 14,215 | 0.25% |
|
| 2020/12/08 | 8 | 26.17 | 0 | 0.00 | 26.15 | 8 | 13,847 | 0.06% |
|
| 2020/12/07 | 40 | 26.49 | 48 | 26.76 | 26.50 | -8 | 13,754 | -0.06% |
|
| 2020/12/04 | 18 | 24.79 | 34 | 25.01 | 25.65 | -16 | 12,973 | -0.12% |
|
| 2020/12/03 | 8 | 24.89 | 28 | 24.55 | 24.50 | -20 | 12,803 | -0.16% |
|
| 2020/12/02 | 15 | 24.10 | 3 | 24.13 | 24.15 | 12 | 12,762 | 0.09% |
|
| 2020/12/01 | 13 | 23.89 | 33 | 24.06 | 24.20 | -20 | 13,696 | -0.15% |
|
| 2020/11/30 | 39 | 23.97 | 4 | 24.11 | 23.70 | 35 | 14,329 | 0.24% |
|
| 2020/11/27 | 27 | 24.24 | 23 | 24.05 | 24.10 | 4 | 14,307 | 0.03% |
|
| 2020/11/26 | 1 | 24.05 | 36 | 23.92 | 24.00 | -35 | 14,206 | -0.25% |
|
| 2020/11/25 | 1 | 23.00 | 3 | 23.15 | 23.10 | -2 | 13,931 | -0.01% |
|
| 2020/11/24 | 23 | 23.47 | 14 | 23.74 | 23.25 | 9 | 13,896 | 0.06% |
|
| 2020/11/23 | 1 | 23.55 | 14 | 23.53 | 23.55 | -13 | 13,828 | -0.09% |
|
| 2020/11/20 | 10 | 23.33 | 12 | 23.43 | 23.25 | -2 | 13,763 | -0.01% |
|
| 2020/11/19 | 10 | 23.20 | 5 | 23.45 | 23.15 | 5 | 13,842 | 0.04% |
|
| 2020/11/18 | 15 | 23.18 | 0 | 0.00 | 23.10 | 15 | 14,019 | 0.11% |
|
| 2020/11/17 | 11 | 23.68 | 11 | 23.62 | 23.45 | 0 | 14,150 | 0.00% |
|
| 2020/11/16 | 24 | 23.43 | 47 | 23.59 | 23.95 | -23 | 14,077 | -0.16% |
|
| 2020/11/13 | 4 | 22.39 | 15 | 22.70 | 22.80 | -11 | 13,799 | -0.08% |
|
| 2020/11/12 | 16 | 22.56 | 3 | 22.60 | 22.40 | 13 | 14,186 | 0.09% |
|
| 2020/11/11 | 5 | 22.25 | 11 | 22.61 | 22.65 | -6 | 14,869 | -0.04% |
|
| 2020/11/10 | 6 | 22.55 | 15 | 22.72 | 22.25 | -9 | 15,658 | -0.06% |
|
| 2020/11/09 | 0 | 0.00 | 5 | 22.40 | 22.40 | -5 | 16,236 | -0.03% |
|
| 2020/11/04 | 5 | 21.75 | 65 | 22.03 | 22.30 | -60 | 16,608 | -0.36% |
|
| 2020/11/03 | 40 | 22.41 | 25 | 22.64 | 22.10 | 15 | 16,534 | 0.09% |
|
| 2020/10/30 | 6 | 22.26 | 1 | 22.30 | 21.65 | 5 | 16,540 | 0.03% |
|
| 2020/10/29 | 10 | 21.60 | 15 | 22.40 | 22.35 | -5 | 16,403 | -0.03% |
|
| 2020/10/28 | 22 | 22.56 | 31 | 22.07 | 22.15 | -9 | 16,304 | -0.06% |
|
| 2020/10/27 | 5 | 23.30 | 0 | 0.00 | 22.85 | 5 | 16,142 | 0.03% |
|
| 2020/10/26 | 33 | 23.36 | 0 | 0.00 | 22.90 | 33 | 15,990 | 0.21% |
|
| 2020/10/23 | 12 | 23.65 | 8 | 23.66 | 23.55 | 4 | 15,775 | 0.03% |
|
| 2020/10/22 | 83 | 23.83 | 42 | 23.69 | 23.75 | 41 | 15,613 | 0.26% |
|
| 2020/10/21 | 48 | 23.81 | 77 | 23.62 | 24.45 | -29 | 14,920 | -0.19% |
|
| 2020/10/20 | 0 | 0.00 | 5 | 22.25 | 22.25 | -5 | 14,004 | -0.04% |
|
| 2020/10/19 | 16 | 22.22 | 7 | 22.49 | 21.90 | 9 | 13,998 | 0.06% |
|
| 2020/10/16 | 5 | 21.75 | 5 | 21.60 | 21.60 | 0 | 13,910 | 0.00% |
|
| 2020/10/15 | 10 | 22.05 | 10 | 22.25 | 21.90 | 0 | 13,897 | 0.00% |
|
| 2020/10/14 | 16 | 21.83 | 8 | 21.97 | 21.80 | 8 | 13,729 | 0.06% |
|
| 2020/10/13 | 1 | 21.90 | 1 | 21.90 | 21.30 | 0 | 13,649 | 0.00% |
|
| 2020/10/08 | 1 | 21.20 | 1 | 21.20 | 21.25 | 0 | 13,593 | 0.00% |
|
| 2020/10/07 | 0 | 0.00 | 3 | 21.15 | 21.10 | -3 | 13,600 | -0.02% |
|
| 2020/10/06 | 0 | 0.00 | 6 | 21.05 | 20.95 | -6 | 13,778 | -0.04% |
|
| 2020/10/05 | 0 | 0.00 | 3 | 20.60 | 20.60 | -3 | 13,761 | -0.02% |
|
| 2020/09/30 | 1 | 20.35 | 1 | 20.25 | 20.30 | 0 | 13,768 | 0.00% |
|
| 2020/09/29 | 10 | 20.10 | 10 | 19.75 | 19.75 | 0 | 13,818 | 0.00% |
|
| 2020/09/28 | 10 | 19.75 | 10 | 19.87 | 19.75 | 0 | 13,934 | 0.00% |
|
| 2020/09/25 | 0 | 0.00 | 10 | 19.60 | 18.95 | -10 | 14,248 | -0.07% |
|
| 2020/09/24 | 1 | 19.70 | 31 | 19.65 | 19.65 | -30 | 14,786 | -0.20% |
|
| 2020/09/22 | 3 | 20.35 | 0 | 0.00 | 20.20 | 3 | 14,708 | 0.02% |
|
| 2020/09/21 | 3 | 20.85 | 0 | 0.00 | 20.70 | 3 | 14,647 | 0.02% |
|
| 2020/09/18 | 1 | 21.10 | 0 | 0.00 | 21.15 | 1 | 14,606 | 0.01% |
|
| 2020/09/17 | 0 | 0.00 | 2 | 20.88 | 21.15 | -2 | 14,567 | -0.01% |
|
| 2020/09/15 | 6 | 21.21 | 0 | 0.00 | 21.15 | 6 | 14,397 | 0.04% |
|
| 2020/09/14 | 2 | 21.13 | 2 | 21.08 | 21.10 | 0 | 14,325 | 0.00% |
|
| 2020/09/11 | 10 | 20.70 | 10 | 20.75 | 20.15 | 0 | 14,108 | 0.00% |
|
| 2020/09/10 | 20 | 21.23 | 0 | 0.00 | 20.90 | 20 | 14,005 | 0.14% |
|
| 2020/09/08 | 2 | 21.05 | 5 | 21.10 | 20.60 | -3 | 13,778 | -0.02% |
|
| 2020/09/07 | 58 | 22.51 | 36 | 22.19 | 21.15 | 22 | 13,579 | 0.16% |
|
| 2020/09/04 | 71 | 22.92 | 66 | 22.77 | 22.50 | 5 | 13,177 | 0.04% |
|
| 2020/09/03 | 32 | 20.71 | 64 | 21.84 | 22.55 | -32 | 12,118 | -0.26% |
|
| 2020/09/02 | 11 | 20.58 | 3 | 20.45 | 20.50 | 8 | 11,319 | 0.07% |
|
| 2020/09/01 | 6 | 20.25 | 2 | 20.65 | 20.85 | 4 | 11,092 | 0.04% |
|
| 2020/08/31 | 8 | 19.96 | 2 | 19.95 | 20.00 | 6 | 10,852 | 0.06% |
|
| 2020/08/28 | 10 | 19.90 | 1 | 20.00 | 20.10 | 9 | 10,805 | 0.08% |
|
| 2020/08/27 | 0 | 0.00 | 7 | 19.81 | 19.80 | -7 | 10,709 | -0.07% |
|
| 2020/08/26 | 10 | 20.88 | 19 | 20.44 | 20.25 | -9 | 10,649 | -0.08% |
|
| 2020/08/25 | 4 | 20.55 | 0 | 0.00 | 20.25 | 4 | 10,562 | 0.04% |
|
| 2020/08/24 | 31 | 21.06 | 56 | 20.36 | 20.55 | -25 | 10,492 | -0.24% |
|
| 2020/08/21 | 8 | 20.65 | 12 | 20.47 | 21.00 | -4 | 10,543 | -0.04% |
|
| 2020/08/20 | 24 | 20.09 | 5 | 19.95 | 19.35 | 19 | 10,259 | 0.19% |
|
| 2020/08/19 | 0 | 0.00 | 1 | 21.35 | 21.45 | -1 | 9,813 | -0.01% |
|
| 2020/08/18 | 5 | 22.09 | 14 | 21.88 | 21.70 | -9 | 9,455 | -0.10% |
|
| 2020/08/17 | 45 | 21.45 | 34 | 21.82 | 21.70 | 11 | 8,947 | 0.12% |
|
| 2020/08/14 | 49 | 19.81 | 61 | 20.41 | 20.55 | -12 | 8,193 | -0.15% |
|
| 2020/08/13 | 36 | 19.02 | 48 | 19.22 | 19.60 | -12 | 7,372 | -0.16% |
|
| 2020/08/12 | 4 | 17.73 | 15 | 18.05 | 17.85 | -11 | 6,571 | -0.17% |
|
| 2020/08/07 | 8 | 17.09 | 0 | 0.00 | 17.10 | 8 | 5,947 | 0.13% |
|
| 2020/08/06 | 20 | 17.34 | 12 | 17.23 | 17.15 | 8 | 5,891 | 0.14% |
|
| 2020/08/05 | 1 | 17.05 | 0 | 0.00 | 17.00 | 1 | 5,686 | 0.02% |
|
| 2020/07/28 | 10 | 15.40 | 10 | 15.10 | 15.10 | 0 | 5,383 | 0.00% |
|
| 2020/07/24 | 0 | 0.00 | 11 | 15.61 | 15.55 | -11 | 5,273 | -0.21% |
|
| 2020/07/22 | 10 | 16.40 | 23 | 16.33 | 16.45 | -13 | 5,113 | -0.25% |
|
| 2020/07/21 | 0 | 0.00 | 10 | 16.10 | 16.15 | -10 | 4,957 | -0.20% |
|
| 2020/07/20 | 10 | 16.00 | 0 | 0.00 | 16.00 | 10 | 4,878 | 0.20% |
|
| 2020/07/17 | 0 | 0.00 | 0.2 | 15.90 | 15.90 | -0.2 | 4,837 | 0.00% |
|
| 2020/07/14 | 10 | 16.20 | 0 | 0.00 | 16.25 | 10 | 4,620 | 0.22% |
|
| 2020/07/13 | 0 | 0.00 | 10 | 16.15 | 16.50 | -10 | 4,581 | -0.22% |
|
| 2020/07/09 | 10 | 16.10 | 1 | 15.95 | 15.80 | 9 | 4,346 | 0.21% |
|
| 2020/07/08 | 11 | 16.04 | 11 | 15.80 | 16.05 | 0 | 4,320 | 0.00% |
|
| 2020/07/07 | 1 | 15.80 | 13 | 15.69 | 15.75 | -12 | 4,218 | -0.28% |
|
| 2020/07/06 | 32 | 16.31 | 19 | 16.25 | 16.25 | 13 | 4,102 | 0.32% |
|
| 2020/07/03 | 29 | 15.77 | 3 | 16.03 | 16.10 | 26 | 3,749 | 0.69% |
|
| 2020/07/01 | 1 | 14.25 | 0 | 0.00 | 14.20 | 1 | 3,063 | 0.03% |
|
| 2020/06/24 | 0 | 0.00 | 10 | 14.15 | 14.25 | -10 | 3,058 | -0.33% |
|
| 2020/06/19 | 8 | 14.49 | 0 | 0.00 | 14.25 | 8 | 3,219 | 0.25% |
|
| 2020/06/16 | 0 | 0.00 | 1 | 14.00 | 14.15 | -1 | 3,217 | -0.03% |
|
| 2020/06/02 | 2 | 14.90 | 10 | 14.85 | 15.10 | -8 | 3,309 | -0.24% |
|
| 2020/06/01 | 0 | 0.00 | 10 | 15.05 | 15.05 | -10 | 3,234 | -0.31% |
|
| 2020/05/29 | 0 | 0.00 | 10 | 14.35 | 15.15 | -10 | 3,239 | -0.31% |
|
| 2020/05/28 | 32 | 14.90 | 50 | 15.00 | 14.60 | -18 | 3,215 | -0.56% |
|
| 2020/05/27 | 20 | 14.18 | 0 | 0.00 | 14.50 | 20 | 2,900 | 0.69% |
|
| 2020/05/20 | 20 | 13.80 | 0 | 0.00 | 13.60 | 20 | 2,823 | 0.71% |
|
| 2020/04/30 | 0 | 0.00 | 6 | 14.24 | 14.25 | -6 | 2,705 | -0.22% |
|
| 2020/04/22 | 0 | 0.00 | 0.2 | 13.60 | 13.65 | -0.2 | 2,682 | -0.01% |
|
| 2020/04/20 | 1 | 13.85 | 2 | 13.95 | 13.85 | -1 | 2,661 | -0.04% |
|
| 2020/04/17 | 2 | 13.90 | 0.1 | 13.80 | 13.85 | 1.9 | 2,667 | 0.07% |
|
| 2020/04/14 | 0.3 | 13.60 | 0 | 0.00 | 13.60 | 0.3 | 2,641 | 0.01% |
|
| 2020/04/09 | 7 | 13.21 | 5 | 13.53 | 13.10 | 2 | 2,664 | 0.08% |
|
| 2020/04/07 | 0 | 0.00 | 10 | 12.39 | 12.40 | -10 | 2,654 | -0.38% |
|
| 2020/04/06 | 0 | 0.00 | 3 | 12.10 | 12.15 | -3 | 2,656 | -0.11% |
|
| 2020/03/31 | 3 | 11.85 | 0 | 0.00 | 11.80 | 3 | 2,698 | 0.11% |
|
| 2020/03/30 | 1 | 11.55 | 1 | 11.70 | 11.90 | 0 | 2,755 | 0.00% |
|
| 2020/03/27 | 10 | 12.16 | 0 | 0.00 | 12.00 | 10 | 2,758 | 0.36% |
|
| 2020/03/26 | 2 | 11.75 | 0 | 0.00 | 12.25 | 2 | 2,701 | 0.07% |
|
| 2020/03/25 | 0 | 0.00 | 16 | 11.63 | 11.65 | -16 | 2,607 | -0.61% |
|
| 2020/03/18 | 16 | 11.25 | 0 | 0.00 | 11.20 | 16 | 2,579 | 0.62% |
|
| 2020/03/11 | 1 | 14.15 | 0 | 0.00 | 14.15 | 1 | 2,411 | 0.04% |
|
| 2020/03/10 | 2 | 14.10 | 0 | 0.00 | 14.50 | 2 | 2,393 | 0.08% |
|
| 2020/03/06 | 14 | 15.24 | 0 | 0.00 | 15.15 | 14 | 2,358 | 0.59% |
|
| 2020/03/05 | 0 | 0.00 | 1 | 15.70 | 15.50 | -1 | 2,348 | -0.04% |
|
| 2020/03/04 | 3 | 15.57 | 1 | 15.60 | 15.55 | 2 | 2,319 | 0.09% |
|
| 2020/03/03 | 12 | 15.45 | 16 | 15.40 | 15.45 | -4 | 2,240 | -0.18% |
|
| 2020/03/02 | 0 | 0.00 | 12 | 14.59 | 14.65 | -12 | 2,205 | -0.54% |
|
| 2020/02/27 | 5 | 14.29 | 0 | 0.00 | 14.10 | 5 | 2,181 | 0.23% |
|
| 2020/02/25 | 4 | 14.53 | 2 | 14.70 | 14.60 | 2 | 2,173 | 0.09% |
|
| 2020/02/24 | 3 | 14.70 | 0 | 0.00 | 14.75 | 3 | 2,180 | 0.14% |
|
| 2020/02/21 | 0 | 0.00 | 20 | 15.05 | 15.10 | -20 | 2,175 | -0.92% |
|
| 2020/02/20 | 0 | 0.00 | 15 | 15.20 | 15.15 | -15 | 2,186 | -0.69% |
|
| 2020/02/18 | 2 | 15.15 | 0 | 0.00 | 15.15 | 2 | 2,244 | 0.09% |
|
| 2020/02/13 | 5 | 15.32 | 9 | 15.48 | 15.30 | -4 | 2,315 | -0.17% |
|
| 2020/02/12 | 0 | 0.00 | 10 | 14.89 | 15.10 | -10 | 2,271 | -0.44% |
|
| 2020/02/11 | 3 | 14.75 | 2 | 14.65 | 14.65 | 1 | 2,280 | 0.04% |
|
| 2020/02/07 | 3 | 14.62 | 0 | 0.00 | 14.55 | 3 | 2,333 | 0.13% |
|
| 2020/02/06 | 2 | 14.65 | 4 | 14.85 | 14.95 | -2 | 2,303 | -0.09% |
|
| 2020/02/05 | 2 | 14.30 | 8 | 14.68 | 14.65 | -6 | 2,258 | -0.27% |
|
| 2020/02/04 | 5 | 14.30 | 3 | 14.32 | 14.30 | 2 | 2,227 | 0.09% |
|
| 2020/02/03 | 1 | 13.80 | 0 | 0.00 | 13.85 | 1 | 2,262 | 0.04% |
|
| 2020/01/16 | 2 | 16.30 | 0 | 0.00 | 16.35 | 2 | 2,281 | 0.09% |
|
| 2020/01/15 | 10 | 16.41 | 0 | 0.00 | 16.30 | 10 | 2,347 | 0.43% |
|
| 2020/01/14 | 3 | 16.55 | 0 | 0.00 | 16.50 | 3 | 2,347 | 0.13% |
|
| 2020/01/13 | 2 | 16.50 | 0 | 0.00 | 16.60 | 2 | 2,354 | 0.08% |
|
| 2020/01/09 | 0 | 0.00 | 5 | 16.70 | 16.45 | -5 | 2,379 | -0.21% |
|
| 2020/01/06 | 0 | 0.00 | 1 | 16.70 | 16.70 | -1 | 2,496 | -0.04% |
|
| 2020/01/02 | 1 | 17.25 | 0 | 0.00 | 17.15 | 1 | 2,457 | 0.04% |
|
| 2019/12/31 | 0 | 0.00 | 50 | 17.21 | 17.15 | -50 | 2,437 | -2.05% |
|
| 2019/12/25 | 3 | 17.30 | 1 | 17.30 | 17.30 | 2 | 2,331 | 0.09% |
|
| 2019/12/19 | 11 | 17.07 | 20 | 17.23 | 17.05 | -9 | 2,402 | -0.37% |
|
| 2019/12/13 | 11 | 17.00 | 1 | 17.00 | 16.85 | 10 | 2,549 | 0.39% |
|
| 2019/12/12 | 6 | 16.95 | 0 | 0.00 | 16.85 | 6 | 2,490 | 0.24% |
|
| 2019/12/11 | 0.8 | 16.55 | 0 | 0.00 | 16.65 | 0.8 | 2,517 | 0.03% |
|
| 2019/12/05 | 4 | 16.65 | 0 | 0.00 | 16.65 | 4 | 2,640 | 0.15% |
|
| 2019/12/03 | 6 | 16.65 | 0 | 0.00 | 16.60 | 6 | 2,798 | 0.21% |
|
| 2019/11/15 | 34 | 17.15 | 0 | 0.00 | 17.15 | 34 | 3,523 | 0.96% |
|
| 2019/11/13 | 0 | 0.00 | 1 | 16.75 | 16.65 | -1 | 3,641 | -0.03% |
|
| 2019/10/30 | 0 | 0.00 | 1 | 17.25 | 17.25 | -1 | 3,966 | -0.03% |
|
| 2019/10/23 | 1 | 17.75 | 0 | 0.00 | 17.45 | 1 | 5,050 | 0.02% |
|
| 2019/10/16 | 0 | 0.00 | 5 | 17.80 | 17.45 | -5 | 5,103 | -0.10% |
|
| 2019/10/15 | 1 | 17.70 | 0 | 0.00 | 17.70 | 1 | 5,090 | 0.02% |
|
| 2019/10/14 | 0 | 0.00 | 5 | 17.25 | 17.45 | -5 | 4,968 | -0.10% |
|
| 2019/10/07 | 5 | 16.95 | 0 | 0.00 | 16.95 | 5 | 5,057 | 0.10% |
|
| 2019/09/24 | 3 | 17.93 | 0 | 0.00 | 17.45 | 3 | 5,157 | 0.06% |
|
| 2019/09/23 | 7 | 17.69 | 2 | 17.68 | 17.90 | 5 | 5,077 | 0.10% |
|
| 2019/09/05 | 0 | 0.00 | 1 | 18.00 | 17.90 | -1 | 4,887 | -0.02% |
|
| 2019/09/04 | 0 | 0.00 | 5 | 17.80 | 17.70 | -5 | 4,820 | -0.10% |
|
| 2019/09/02 | 0 | 0.00 | 1 | 17.70 | 17.60 | -1 | 4,796 | -0.02% |
|
| 2019/08/30 | 8 | 17.89 | 7 | 17.78 | 17.65 | 1 | 4,754 | 0.02% |
|
| 2019/08/29 | 1 | 17.60 | 8 | 17.42 | 17.70 | -7 | 4,613 | -0.15% |
|
| 2019/08/26 | 2 | 16.80 | 0 | 0.00 | 16.95 | 2 | 4,466 | 0.04% |
|
| 2019/08/23 | 2 | 17.40 | 5 | 17.40 | 17.40 | -3 | 4,412 | -0.07% |
|
| 2019/08/21 | 0 | 0.00 | 6 | 17.25 | 17.30 | -6 | 4,350 | -0.14% |
|
| 2019/08/20 | 10 | 17.81 | 6 | 17.66 | 17.10 | 4 | 4,303 | 0.09% |
|
| 2019/08/19 | 24 | 17.15 | 27 | 17.12 | 17.20 | -3 | 4,031 | -0.07% |
|
| 2019/08/16 | 0 | 0.00 | 7 | 16.29 | 16.35 | -7 | 3,906 | -0.18% |
|
| 2019/08/14 | 0 | 0.00 | 4 | 16.10 | 16.00 | -4 | 3,928 | -0.10% |
|
| 2019/08/08 | 6 | 15.75 | 0 | 0.00 | 15.75 | 6 | 3,939 | 0.15% |
|
| 2019/08/02 | 0 | 0.00 | 10 | 16.05 | 15.90 | -10 | 4,036 | -0.25% |
|
| 2019/08/01 | 7 | 16.68 | 12 | 16.72 | 16.60 | -5 | 4,063 | -0.12% |
|
| 2019/07/31 | 15 | 17.12 | 5 | 17.40 | 17.05 | 10 | 3,958 | 0.25% |
|
| 2019/07/30 | 13 | 17.25 | 5 | 17.35 | 18.10 | 8 | 3,798 | 0.21% |
|
| 2019/07/29 | 22 | 16.72 | 30 | 16.94 | 17.60 | -8 | 3,453 | -0.23% |
|
| 2019/07/26 | 1 | 16.40 | 11 | 16.15 | 16.00 | -10 | 3,119 | -0.32% |
|
| 2019/07/24 | 0 | 0.00 | 8 | 15.80 | 15.70 | -8 | 2,931 | -0.27% |
|
| 2019/07/15 | 0 | 0.00 | 10 | 15.55 | 15.40 | -10 | 3,411 | -0.29% |
|
| 2019/07/12 | 15 | 15.43 | 5 | 15.15 | 15.45 | 10 | 3,417 | 0.29% |
|
| 2019/07/10 | 0 | 0.00 | 10 | 15.20 | 15.15 | -10 | 3,509 | -0.28% |
|
| 2019/07/03 | 2 | 14.90 | 0 | 0.00 | 14.85 | 2 | 3,560 | 0.06% |
|
| 2019/07/01 | 0 | 0.00 | 1 | 14.85 | 14.75 | -1 | 3,580 | -0.03% |
|
| 2019/06/27 | 0 | 0.00 | 2 | 14.75 | 14.70 | -2 | 3,630 | -0.06% |
|
| 2019/06/24 | 3 | 14.80 | 0 | 0.00 | 14.85 | 3 | 3,654 | 0.08% |
|
| 2019/06/06 | 0 | 0.00 | 2 | 13.65 | 13.65 | -2 | 3,436 | -0.06% |
|
| 2019/05/28 | 0 | 0.00 | 2 | 13.80 | 13.65 | -2 | 3,394 | -0.06% |
|
| 2019/05/15 | 0 | 0.00 | 8 | 15.05 | 14.90 | -8 | 3,471 | -0.23% |
|
| 2019/05/14 | 17 | 14.89 | 20.5 | 15.00 | 15.00 | -3.5 | 3,483 | -0.10% |
|
| 2019/05/13 | 0 | 0.00 | 5 | 14.40 | 14.15 | -5 | 3,335 | -0.15% |
|
| 2019/05/10 | 0 | 0.00 | 15 | 14.67 | 14.50 | -15 | 3,307 | -0.45% |
|
| 2019/05/09 | 53 | 15.03 | 19 | 14.78 | 14.50 | 34 | 3,278 | 1.04% |
|
| 2019/05/08 | 0 | 0.00 | 2 | 14.50 | 15.00 | -2 | 3,147 | -0.06% |
|
| 2019/05/07 | 0 | 0.00 | 5 | 14.74 | 14.70 | -5 | 3,119 | -0.16% |
|
| 2019/05/06 | 11 | 14.77 | 0 | 0.00 | 14.60 | 11 | 3,105 | 0.35% |
|
| 2019/05/02 | 7 | 14.80 | 20 | 14.51 | 14.70 | -13 | 2,953 | -0.44% |
|
| 2019/04/29 | 23 | 14.74 | 10 | 14.60 | 14.60 | 13 | 2,888 | 0.45% |
|
| 2019/04/25 | 0 | 0.00 | 3 | 14.35 | 14.45 | -3 | 2,775 | -0.11% |
|
| 2019/04/22 | 0 | 0.00 | 6 | 15.49 | 15.15 | -6 | 2,729 | -0.22% |
|
| 2019/04/19 | 0 | 0.00 | 20 | 14.70 | 14.90 | -20 | 2,433 | -0.82% |
|
| 2019/04/18 | 10 | 14.40 | 0 | 0.00 | 14.15 | 10 | 2,321 | 0.43% |
|
| 2019/04/17 | 1 | 14.75 | 11 | 14.52 | 14.60 | -10 | 2,288 | -0.44% |
|
| 2019/04/16 | 0 | 0.00 | 11 | 14.25 | 14.25 | -11 | 2,112 | -0.52% |
|
| 2019/04/12 | 2 | 14.15 | 1 | 14.15 | 13.95 | 1 | 2,024 | 0.05% |
|
| 2019/04/10 | 8 | 13.98 | 2 | 13.90 | 13.90 | 6 | 1,922 | 0.31% |
|
| 2019/04/09 | 0 | 0.00 | 15 | 14.03 | 14.05 | -15 | 1,879 | -0.80% |
|
| 2019/04/01 | 0 | 13.15 | 0 | 0.00 | 13.20 | 0 | 1,719 | 0.00% |
|
| 2019/03/28 | 5 | 13.25 | 0 | 0.00 | 13.00 | 5 | 1,673 | 0.30% |
|
| 2019/03/26 | 12 | 13.71 | 116 | 13.66 | 13.55 | -104 | 1,629 | -6.38% |
大賣/鉅額交易
|
| 2019/03/25 | 2 | 13.78 | 0 | 0.00 | 13.65 | 2 | 1,597 | 0.13% |
|
| 2019/03/22 | 116 | 14.06 | 0 | 0.00 | 14.00 | 116 | 1,579 | 7.34% |
大買/鉅額交易
|
| 2019/03/21 | 0 | 0.00 | 2 | 13.95 | 13.95 | -2 | 1,537 | -0.13% |
|
| 2019/03/19 | 5 | 13.92 | 0 | 0.00 | 13.80 | 5 | 1,540 | 0.32% |
|
| 2019/02/22 | 1 | 14.50 | 0 | 0.00 | 14.20 | 1 | 1,743 | 0.06% |
|
| 2019/02/21 | 0 | 0.00 | 5 | 14.40 | 14.40 | -5 | 1,627 | -0.31% |
|
| 2019/01/25 | 0 | 0.00 | 2 | 13.15 | 13.15 | -2 | 1,620 | -0.12% |
|
| 2019/01/23 | 0 | 0.00 | 6 | 12.95 | 12.95 | -6 | 1,683 | -0.36% |
|
| 2019/01/11 | 2 | 12.88 | 0 | 0.00 | 12.70 | 2 | 1,677 | 0.12% |
|
| 2018/12/11 | 0 | 0.00 | 2 | 13.35 | 13.30 | -2 | 2,401 | -0.08% |
|
| 2018/12/07 | 22 | 13.45 | 0 | 0.00 | 13.70 | 22 | 2,492 | 0.88% |
|
| 2018/11/29 | 5 | 13.50 | 2 | 13.45 | 13.35 | 3 | 2,479 | 0.12% |
|
| 2018/11/28 | 16 | 13.51 | 5 | 13.45 | 13.50 | 11 | 2,473 | 0.44% |
|
| 2018/11/22 | 0 | 0.00 | 3 | 12.80 | 12.80 | -3 | 2,529 | -0.12% |
|
| 2018/11/20 | 3 | 13.20 | 0 | 0.00 | 13.10 | 3 | 2,734 | 0.11% |
|
| 2018/11/02 | 6 | 12.28 | 0 | 0.00 | 12.25 | 6 | 3,002 | 0.20% |
|
| 2018/10/30 | 1 | 11.50 | 0 | 0.00 | 11.40 | 1 | 2,927 | 0.03% |
|
| 2018/10/18 | 5 | 11.90 | 0 | 0.00 | 11.75 | 5 | 3,185 | 0.16% |
|
| 2018/10/09 | 5 | 12.80 | 5 | 12.55 | 12.55 | 0 | 3,334 | 0.00% |
|
| 2018/10/08 | 0 | 0.00 | 30 | 12.80 | 12.60 | -30 | 3,418 | -0.88% |
|
| 2018/10/03 | 30 | 13.70 | 0 | 0.00 | 13.75 | 30 | 3,499 | 0.86% |
|
| 2018/09/27 | 5 | 13.55 | 0 | 0.00 | 13.50 | 5 | 3,695 | 0.14% |
|
| 2018/09/21 | 1 | 14.15 | 6 | 14.05 | 14.15 | -5 | 5,222 | -0.10% |
|
| 2018/09/18 | 5 | 13.60 | 0 | 0.00 | 13.55 | 5 | 5,063 | 0.10% |
|
| 2018/09/14 | 9 | 13.95 | 4 | 13.85 | 14.05 | 5 | 4,885 | 0.10% |
|
| 2018/09/13 | 1 | 13.00 | 0 | 0.00 | 13.10 | 1 | 4,807 | 0.02% |
|
| 2018/09/10 | 5 | 13.44 | 2 | 13.05 | 13.00 | 3 | 4,902 | 0.06% |
|
| 2018/09/07 | 4 | 14.11 | 15 | 13.45 | 13.55 | -11 | 4,913 | -0.22% |
|
| 2018/08/31 | 3 | 14.85 | 0 | 0.00 | 14.85 | 3 | 5,516 | 0.05% |
|
| 2018/08/28 | 1 | 14.85 | 0 | 0.00 | 14.80 | 1 | 5,863 | 0.02% |
|
| 2018/08/23 | 0 | 0.00 | 5 | 14.60 | 14.55 | -5 | 5,917 | -0.08% |
|
| 2018/08/22 | 0 | 0.00 | 10 | 14.40 | 14.40 | -10 | 6,025 | -0.17% |
|
| 2018/08/14 | 0 | 0.00 | 8 | 14.75 | 15.10 | -8 | 7,301 | -0.11% |
|
| 2018/08/01 | 5 | 16.05 | 7 | 15.86 | 15.85 | -2 | 8,657 | -0.02% |
|
| 2018/07/30 | 2 | 16.25 | 2 | 15.90 | 15.90 | 0 | 8,946 | 0.00% |
|
| 2018/07/27 | 0 | 0.00 | 6 | 16.43 | 16.40 | -6 | 8,896 | -0.07% |
|
| 2018/07/26 | 32 | 16.46 | 30 | 16.60 | 16.45 | 2 | 8,851 | 0.02% |
|
| 2018/07/24 | 32 | 16.10 | 31 | 16.30 | 16.10 | 1 | 8,815 | 0.01% |
|
| 2018/07/23 | 18 | 16.26 | 10 | 16.30 | 16.30 | 8 | 8,770 | 0.09% |
|
| 2018/07/13 | 33 | 16.35 | 30 | 16.45 | 16.35 | 3 | 8,501 | 0.04% |
|
| 2018/07/10 | 0 | 0.00 | 1 | 15.95 | 16.40 | -1 | 8,496 | -0.01% |
|
| 2018/07/09 | 0 | 0.00 | 3 | 15.95 | 15.95 | -3 | 8,536 | -0.04% |
|
| 2018/07/05 | 13 | 16.25 | 0 | 0.00 | 16.35 | 13 | 8,428 | 0.15% |
|
| 2018/07/04 | 11 | 17.02 | 4 | 17.13 | 16.90 | 7 | 8,378 | 0.08% |
|
| 2018/07/03 | 97 | 17.70 | 113 | 17.47 | 17.00 | -16 | 8,024 | -0.20% |
大賣/
|
| 2018/07/02 | 35 | 15.82 | 41 | 15.69 | 16.70 | -6 | 7,037 | -0.09% |
|
| 2018/06/29 | 1 | 15.15 | 0 | 0.00 | 15.35 | 1 | 6,789 | 0.01% |
|
| 2018/06/25 | 0 | 0.00 | 5 | 15.10 | 14.95 | -5 | 6,743 | -0.07% |
|
| 2018/06/21 | 1 | 15.55 | 0 | 0.00 | 15.50 | 1 | 6,700 | 0.01% |
|
| 2018/06/20 | 1 | 15.35 | 0 | 0.00 | 15.35 | 1 | 6,681 | 0.01% |
|
| 2018/06/19 | 6 | 16.24 | 0 | 0.00 | 15.90 | 6 | 6,620 | 0.09% |
|
| 2018/06/14 | 4 | 16.65 | 2 | 16.60 | 16.55 | 2 | 6,557 | 0.03% |
|
| 2018/06/13 | 11 | 17.34 | 7 | 17.05 | 16.90 | 4 | 6,484 | 0.06% |
|
| 2018/06/12 | 5 | 17.30 | 10 | 16.85 | 17.20 | -5 | 6,396 | -0.08% |
|
| 2018/06/11 | 0 | 0.00 | 3 | 17.15 | 16.95 | -3 | 6,291 | -0.05% |
|
| 2018/06/08 | 11 | 17.16 | 13 | 17.34 | 17.00 | -2 | 6,170 | -0.03% |
|
| 2018/06/07 | 15 | 16.97 | 27 | 16.77 | 16.45 | -12 | 5,851 | -0.21% |
|
| 2018/06/06 | 24 | 16.71 | 10 | 16.60 | 16.75 | 14 | 5,703 | 0.25% |
|
| 2018/06/04 | 3 | 16.42 | 2 | 16.30 | 16.20 | 1 | 5,428 | 0.02% |
|
| 2018/06/01 | 1 | 16.20 | 1 | 16.10 | 16.20 | 0 | 5,385 | 0.00% |
|
| 2018/05/31 | 1 | 16.30 | 1 | 16.40 | 16.40 | 0 | 5,333 | 0.00% |
|
| 2018/05/30 | 1 | 17.05 | 6 | 17.02 | 16.75 | -5 | 5,218 | -0.10% |
|
| 2018/05/28 | 5 | 16.65 | 15 | 16.92 | 17.45 | -10 | 4,999 | -0.20% |
|
| 2018/05/25 | 12 | 16.51 | 11 | 16.45 | 16.65 | 1 | 4,676 | 0.02% |
|
| 2018/05/24 | 57 | 16.77 | 28 | 16.68 | 16.85 | 29 | 4,495 | 0.65% |
|
| 2018/05/23 | 1 | 15.20 | 5 | 15.10 | 15.90 | -4 | 3,979 | -0.10% |
|
| 2018/05/21 | 20 | 15.22 | 10 | 15.30 | 15.40 | 10 | 3,757 | 0.27% |
|
| 2018/05/18 | 3 | 14.62 | 0 | 0.00 | 14.65 | 3 | 3,614 | 0.08% |
|
| 2018/05/17 | 11 | 14.95 | 6 | 14.84 | 14.95 | 5 | 3,540 | 0.14% |
|
| 2018/05/16 | 5 | 15.72 | 3 | 15.70 | 15.75 | 2 | 3,412 | 0.06% |
|
| 2018/05/15 | 3 | 15.97 | 0 | 0.00 | 15.90 | 3 | 3,291 | 0.09% |
|
| 2018/05/14 | 16 | 15.69 | 21 | 15.68 | 15.75 | -5 | 2,946 | -0.17% |
|
| 2018/05/11 | 0 | 0.00 | 2 | 14.70 | 14.35 | -2 | 2,490 | -0.08% |
|
| 2018/05/10 | 0 | 0.00 | 1 | 14.05 | 14.00 | -1 | 2,220 | -0.05% |
|
| 2018/05/09 | 0 | 0.00 | 1 | 13.95 | 13.70 | -1 | 2,130 | -0.05% |
|
| 2018/05/08 | 1 | 13.80 | 1 | 13.80 | 13.50 | 0 | 2,053 | 0.00% |
|
| 2018/05/07 | 0 | 0.00 | 17 | 13.95 | 13.90 | -17 | 1,947 | -0.87% |
|
| 2018/05/02 | 4 | 12.79 | 0 | 0.00 | 12.90 | 4 | 1,751 | 0.23% |
|
| 2018/04/30 | 2 | 12.60 | 0 | 0.00 | 12.55 | 2 | 1,696 | 0.12% |
|
| 2018/04/25 | 1 | 11.95 | 1 | 12.10 | 12.00 | 0 | 1,592 | 0.00% |
|
| 2018/04/23 | 0 | 0.00 | 1.3 | 12.77 | 12.70 | -1.3 | 1,547 | -0.08% |
|
| 2018/04/20 | 0 | 0.00 | 1 | 13.05 | 12.90 | -1 | 1,533 | -0.07% |
|
| 2018/04/17 | 2 | 13.25 | 0 | 0.00 | 13.20 | 2 | 1,537 | 0.13% |
|
| 2018/04/16 | 3 | 13.57 | 1 | 13.35 | 13.55 | 2 | 1,562 | 0.13% |
|
| 2018/04/13 | 2 | 13.35 | 1 | 13.40 | 13.35 | 1 | 1,479 | 0.07% |
|
| 2018/03/30 | 4 | 12.89 | 0 | 0.00 | 12.80 | 4 | 1,453 | 0.28% |
|
| 2018/03/27 | 0 | 0.00 | 1 | 12.65 | 12.60 | -1 | 1,581 | -0.06% |
|
| 2018/03/26 | 2 | 12.33 | 1 | 12.50 | 12.40 | 1 | 1,586 | 0.06% |
|
| 2018/03/14 | 0 | 0.00 | 10 | 13.15 | 13.20 | -10 | 1,751 | -0.57% |
|
| 2018/03/13 | 0 | 0.00 | 40 | 13.00 | 12.95 | -40 | 1,721 | -2.32% |
|
| 2018/03/09 | 0 | 0.00 | 1 | 12.90 | 13.05 | -1 | 1,744 | -0.06% |
|
| 2018/03/08 | 1 | 13.25 | 0 | 0.00 | 13.15 | 1 | 1,762 | 0.06% |
|
| 2018/03/02 | 15 | 13.02 | 2 | 13.15 | 12.95 | 13 | 1,760 | 0.74% |
|
| 2018/02/27 | 40 | 12.65 | 0 | 0.00 | 12.45 | 40 | 1,673 | 2.39% |
|
| 2018/02/23 | 10 | 12.55 | 0 | 0.00 | 12.35 | 10 | 1,661 | 0.60% |
|
| 2018/02/01 | 0 | 0.00 | 1 | 12.65 | 12.70 | -1 | 1,962 | -0.05% |
|
| 2018/01/29 | 3 | 13.10 | 0 | 0.00 | 13.00 | 3 | 2,106 | 0.14% |
|
| 2018/01/26 | 15 | 13.03 | 0 | 0.00 | 13.10 | 15 | 2,191 | 0.68% |
|
| 2018/01/25 | 1 | 13.05 | 1 | 13.10 | 12.85 | 0 | 2,277 | 0.00% |
|
| 2018/01/15 | 1 | 12.70 | 0 | 0.00 | 12.70 | 1 | 3,275 | 0.03% |
|
| 2018/01/11 | 2 | 12.95 | 0 | 0.00 | 12.85 | 2 | 3,779 | 0.05% |
|
| 2018/01/08 | 5 | 13.80 | 5 | 13.50 | 13.50 | 0 | 4,352 | 0.00% |
|
| 2018/01/05 | 0 | 0.00 | 5 | 13.50 | 13.45 | -5 | 4,444 | -0.11% |
|
| 2018/01/03 | 5 | 13.35 | 0 | 0.00 | 13.30 | 5 | 4,445 | 0.11% |
|