券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
華南永昌-高雄 券商分點個股進出
華南永昌-高雄 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/11/29 | 1 | 96.00 | 1 | 95.80 | 97.00 | 0 | 519 | 0.00% |
|
| 2024/11/27 | 0 | 0.00 | 1 | 94.50 | 93.10 | -1 | 527 | -0.19% |
|
| 2024/11/26 | 2 | 95.26 | 0 | 0.00 | 95.20 | 2 | 538 | 0.37% |
|
| 2024/11/21 | 3 | 94.83 | 1 | 94.30 | 93.30 | 2 | 584 | 0.34% |
|
| 2024/11/20 | 2 | 93.00 | 3 | 95.07 | 95.90 | -1 | 565 | -0.18% |
|
| 2024/11/19 | 1 | 88.70 | 1 | 88.80 | 88.80 | 0 | 570 | 0.00% |
|
| 2024/11/18 | 1 | 87.30 | 1 | 88.50 | 88.70 | 0 | 627 | 0.00% |
|
| 2024/11/15 | 1 | 88.30 | 0 | 0.00 | 86.90 | 1 | 629 | 0.16% |
|
| 2024/11/13 | 1 | 89.30 | 1 | 90.00 | 89.50 | 0 | 643 | 0.00% |
|
| 2024/11/12 | 0.4 | 91.10 | 0 | 0.00 | 89.10 | 0.4 | 653 | 0.06% |
|
| 2024/11/11 | 1 | 93.50 | 1 | 92.80 | 92.60 | 0 | 673 | 0.00% |
|
| 2024/11/07 | 4.5 | 92.47 | 0 | 0.00 | 92.60 | 4.5 | 716 | 0.63% |
|
| 2024/11/01 | 0 | 0.00 | 1 | 92.20 | 91.20 | -1 | 824 | -0.12% |
|
| 2024/10/30 | 1 | 93.10 | 0 | 0.00 | 91.40 | 1 | 843 | 0.12% |
|
| 2024/10/29 | 0 | 0.00 | 4 | 92.60 | 92.50 | -4 | 864 | -0.46% |
|
| 2024/10/25 | 0.3 | 95.90 | 0 | 0.00 | 94.80 | 0.3 | 927 | 0.03% |
|
| 2024/10/17 | 1 | 93.30 | 1 | 94.20 | 94.20 | 0 | 1,535 | 0.00% |
|
| 2024/10/16 | 1 | 96.80 | 1 | 94.30 | 94.50 | 0 | 1,554 | 0.00% |
|
| 2024/10/08 | 0 | 0.00 | 1 | 98.30 | 98.00 | -1 | 1,594 | -0.06% |
|
| 2024/10/07 | 1 | 99.80 | 1 | 99.40 | 99.40 | 0 | 1,642 | 0.00% |
|
| 2024/10/04 | 0 | 0.00 | 1 | 97.70 | 98.80 | -1 | 1,685 | -0.06% |
|
| 2024/10/01 | 2 | 100.75 | 0 | 0.00 | 102.00 | 2 | 1,687 | 0.12% |
|
| 2024/09/30 | 1 | 105.00 | 1 | 106.00 | 100.00 | 0 | 1,706 | 0.00% |
|
| 2024/09/25 | 1 | 96.90 | 1 | 97.50 | 97.60 | 0 | 2,066 | 0.00% |
|
| 2024/09/20 | 2 | 102.25 | 2 | 101.75 | 101.00 | 0 | 2,278 | 0.00% |
|
| 2024/09/19 | 5 | 105.00 | 3 | 103.83 | 102.50 | 2 | 2,288 | 0.09% |
|
| 2024/09/18 | 0 | 0.00 | 1.1 | 116.50 | 116.50 | -1.1 | 2,273 | -0.05% |
|
| 2024/09/10 | 3 | 104.67 | 3.3 | 102.67 | 103.00 | -0.3 | 2,475 | -0.01% |
|
| 2024/09/06 | 0.1 | 106.11 | 4 | 106.50 | 105.50 | -3.9 | 2,551 | -0.15% |
|
| 2024/09/04 | 1 | 106.00 | 1 | 109.50 | 109.00 | 0 | 2,594 | 0.00% |
|
| 2024/09/02 | 1 | 116.50 | 0 | 0.00 | 116.50 | 1 | 2,691 | 0.04% |
|
| 2024/08/30 | 3 | 116.50 | 0 | 0.00 | 116.50 | 3 | 2,763 | 0.11% |
|
| 2024/08/28 | 0 | 120.00 | 4 | 119.75 | 119.00 | -4 | 2,888 | -0.14% |
|
| 2024/08/27 | 2 | 120.50 | 0 | 0.00 | 122.00 | 2 | 2,958 | 0.07% |
|
| 2024/08/26 | 3 | 119.33 | 2 | 119.51 | 120.50 | 1 | 2,986 | 0.03% |
|
| 2024/08/22 | 2 | 117.00 | 0 | 0.00 | 114.50 | 2 | 3,003 | 0.07% |
|
| 2024/08/21 | 1 | 118.50 | 1 | 115.50 | 117.00 | 0 | 2,998 | 0.00% |
|
| 2024/08/20 | 2 | 117.00 | 1 | 118.50 | 116.00 | 1 | 2,973 | 0.03% |
|
| 2024/08/16 | 0 | 0.00 | 1 | 112.00 | 113.00 | -1 | 2,933 | -0.03% |
|
| 2024/08/13 | 1 | 112.00 | 16 | 108.75 | 113.50 | -15 | 2,981 | -0.50% |
|
| 2024/08/12 | 22 | 115.91 | 6 | 117.00 | 112.00 | 16 | 2,962 | 0.54% |
|
| 2024/08/08 | 0 | 0.00 | 3 | 104.83 | 106.00 | -3 | 2,918 | -0.10% |
|
| 2024/08/07 | 2 | 109.25 | 2 | 108.50 | 108.50 | 0 | 2,906 | 0.00% |
|
| 2024/08/06 | 5 | 100.70 | 6 | 102.58 | 103.00 | -1 | 2,890 | -0.03% |
|
| 2024/08/05 | 3 | 102.17 | 1 | 104.00 | 99.50 | 2 | 2,853 | 0.07% |
|
| 2024/08/02 | 1 | 112.00 | 1 | 114.50 | 110.50 | 0 | 2,818 | 0.00% |
|
| 2024/08/01 | 1 | 120.00 | 1 | 118.00 | 117.00 | 0 | 2,802 | 0.00% |
|
| 2024/07/31 | 1 | 115.50 | 2 | 117.25 | 114.50 | -1 | 2,790 | -0.04% |
|
| 2024/07/30 | 0 | 0.00 | 3 | 115.17 | 116.50 | -3 | 2,779 | -0.11% |
|
| 2024/07/29 | 5 | 117.50 | 2 | 119.50 | 113.50 | 3 | 2,748 | 0.11% |
|
| 2024/07/23 | 6.1 | 131.66 | 2 | 132.50 | 132.00 | 4.1 | 2,666 | 0.15% |
|
| 2024/07/22 | 0.1 | 140.00 | 4 | 136.75 | 136.00 | -3.9 | 2,647 | -0.15% |
|
| 2024/07/19 | 40 | 168.40 | 39 | 147.79 | 145.50 | 1 | 2,572 | 0.04% |
|
| 2024/07/18 | 1 | 151.00 | 1 | 161.00 | 161.50 | 0 | 2,302 | 0.00% |
|
| 2024/07/16 | 0 | 0.00 | 1 | 142.00 | 141.50 | -1 | 2,198 | -0.05% |
|
| 2024/07/12 | 0 | 0.00 | 0.1 | 142.00 | 139.00 | -0.1 | 2,177 | 0.00% |
|
| 2024/07/11 | 0 | 0.00 | 11 | 144.18 | 140.00 | -11 | 2,163 | -0.51% |
|
| 2024/07/10 | 11 | 143.14 | 1.1 | 145.50 | 147.50 | 10 | 2,144 | 0.46% |
|
| 2024/07/09 | 2.1 | 144.98 | 18 | 150.28 | 143.50 | -16 | 2,130 | -0.75% |
|
| 2024/07/08 | 18 | 146.00 | 2 | 143.00 | 146.00 | 16 | 2,083 | 0.77% |
|
| 2024/07/04 | 2 | 129.50 | 1 | 130.00 | 135.50 | 1 | 2,027 | 0.05% |
|
| 2024/07/03 | 3 | 135.17 | 2 | 134.75 | 133.00 | 1 | 2,008 | 0.05% |
|
| 2024/07/02 | 4 | 133.91 | 6 | 136.67 | 140.00 | -2 | 1,935 | -0.10% |
|
| 2024/07/01 | 2 | 128.00 | 0 | 0.00 | 139.50 | 2 | 1,729 | 0.12% |
|
| 2024/06/28 | 51.1 | 123.00 | 48 | 124.74 | 127.00 | 3.1 | 1,623 | 0.19% |
|
| 2024/06/25 | 1 | 95.50 | 1 | 96.20 | 95.60 | 0 | 1,388 | 0.00% |
|
| 2024/06/24 | 7 | 94.43 | 2 | 96.30 | 94.20 | 5 | 1,371 | 0.36% |
|
| 2024/06/21 | 3 | 95.43 | 6 | 94.65 | 93.70 | -3 | 1,351 | -0.22% |
|
| 2024/06/20 | 4 | 95.95 | 0 | 0.00 | 99.40 | 4 | 1,308 | 0.31% |
|
| 2024/06/19 | 0 | 0.00 | 5 | 96.28 | 94.20 | -5 | 1,279 | -0.39% |
|
| 2024/06/18 | 3 | 95.37 | 2 | 97.50 | 96.10 | 1 | 1,242 | 0.08% |
|
| 2024/06/17 | 1 | 91.00 | 7 | 92.34 | 91.50 | -6 | 1,195 | -0.50% |
|
| 2024/06/14 | 7 | 86.20 | 3 | 85.83 | 87.70 | 4 | 1,153 | 0.35% |
|
| 2024/06/13 | 4 | 85.88 | 4 | 86.60 | 85.30 | 0 | 1,125 | 0.00% |
|
| 2024/06/12 | 2 | 82.95 | 6 | 82.68 | 83.40 | -4 | 1,069 | -0.37% |
|
| 2024/06/11 | 5 | 84.64 | 4 | 83.85 | 82.80 | 1 | 1,051 | 0.10% |
|
| 2024/06/07 | 3 | 82.60 | 3 | 82.63 | 83.00 | 0 | 1,017 | 0.00% |
|
| 2024/06/06 | 9.1 | 83.91 | 0 | 0.00 | 81.20 | 9.1 | 969 | 0.94% |
|
| 2024/06/05 | 8 | 82.89 | 5 | 83.14 | 87.00 | 3 | 907 | 0.33% |
|
| 2024/06/04 | 1 | 81.10 | 1 | 84.30 | 80.00 | 0 | 836 | 0.00% |
|
| 2024/06/03 | 2 | 84.35 | 2 | 83.70 | 85.00 | 0 | 773 | 0.00% |
|
| 2024/05/31 | 1 | 80.78 | 0 | 0.00 | 82.40 | 1 | 690 | 0.15% |
|
| 2024/05/30 | 3 | 76.77 | 2 | 77.35 | 77.30 | 1 | 607 | 0.16% |
|
| 2024/05/29 | 2 | 73.05 | 6 | 72.58 | 74.00 | -4 | 547 | -0.73% |
|
| 2024/05/28 | 1 | 68.70 | 1 | 69.50 | 68.80 | 0 | 498 | 0.00% |
|
| 2024/05/27 | 0 | 0.00 | 2 | 68.70 | 68.60 | -2 | 496 | -0.40% |
|
| 2024/05/24 | 1 | 66.90 | 0 | 0.00 | 67.20 | 1 | 493 | 0.20% |
|
| 2024/05/23 | 3 | 68.60 | 3 | 67.60 | 67.20 | 0 | 496 | 0.00% |
|
| 2024/05/22 | 1 | 70.50 | 1 | 69.80 | 69.60 | 0 | 487 | 0.00% |
|
| 2024/05/21 | 1 | 70.20 | 0 | 0.00 | 70.00 | 1 | 479 | 0.21% |
|
| 2024/05/20 | 0 | 0.00 | 5 | 69.38 | 71.70 | -5 | 471 | -1.06% |
|
| 2024/05/17 | 5 | 68.46 | 3 | 68.63 | 69.90 | 2 | 454 | 0.44% |
|
| 2024/05/16 | 0 | 0.00 | 1 | 66.70 | 66.20 | -1 | 422 | -0.24% |
|
| 2024/05/15 | 2 | 66.55 | 0 | 0.00 | 66.70 | 2 | 419 | 0.48% |
|
| 2024/05/14 | 0 | 0.00 | 2 | 66.80 | 65.90 | -2 | 418 | -0.48% |
|
| 2024/05/13 | 1 | 65.70 | 0 | 0.00 | 65.50 | 1 | 415 | 0.24% |
|
| 2024/05/09 | 0 | 0.00 | 1 | 65.60 | 65.60 | -1 | 404 | -0.25% |
|
| 2024/05/08 | 0 | 0.00 | 1 | 65.50 | 65.60 | -1 | 403 | -0.25% |
|
| 2024/05/06 | 1 | 67.40 | 1 | 67.50 | 66.70 | 0 | 396 | 0.00% |
|
| 2024/05/03 | 1 | 65.70 | 0 | 0.00 | 65.90 | 1 | 385 | 0.26% |
|
| 2024/05/02 | 2 | 67.90 | 0 | 0.00 | 66.50 | 2 | 380 | 0.53% |
|
| 2024/04/30 | 0 | 0.00 | 1 | 64.20 | 64.20 | -1 | 362 | -0.28% |
|
| 2024/04/29 | 3 | 66.03 | 3 | 66.00 | 65.10 | 0 | 362 | 0.00% |
|
| 2024/04/26 | 2 | 69.35 | 4 | 67.88 | 66.40 | -2 | 355 | -0.56% |
|
| 2024/04/25 | 2 | 66.10 | 1 | 65.90 | 69.40 | 1 | 309 | 0.32% |
|
| 2024/04/24 | 0 | 0.00 | 0 | 64.50 | 63.10 | 0 | 291 | 0.00% |
|
| 2024/04/23 | 2 | 65.05 | 0 | 0.00 | 64.10 | 2 | 288 | 0.69% |
|
| 2024/04/22 | 0 | 0.00 | 1 | 60.70 | 60.80 | -1 | 278 | -0.36% |
|
| 2024/04/19 | 1 | 59.00 | 0 | 0.00 | 58.80 | 1 | 281 | 0.35% |
|
| 2024/04/10 | 1 | 66.20 | 0 | 0.00 | 66.20 | 1 | 273 | 0.37% |
|
| 2024/04/09 | 1 | 65.90 | 0 | 0.00 | 65.90 | 1 | 272 | 0.37% |
|
| 2024/04/01 | 0 | 63.00 | 0 | 0.00 | 63.00 | 0 | 254 | 0.00% |
|
| 2024/03/26 | 0 | 0.00 | 8 | 62.51 | 62.10 | -8 | 252 | -3.17% |
|
| 2024/03/25 | 5 | 63.40 | 0 | 0.00 | 63.40 | 5 | 252 | 1.98% |
|
| 2024/03/19 | 1 | 64.00 | 1 | 63.40 | 63.80 | 0 | 240 | 0.00% |
|
| 2024/03/18 | 0 | 62.50 | 2 | 62.20 | 62.60 | -2 | 231 | -0.87% |
|
| 2024/03/15 | 2 | 61.70 | 0 | 0.00 | 61.40 | 2 | 230 | 0.87% |
|
| 2024/03/07 | 0 | 0.00 | 0.3 | 63.00 | 63.00 | -0.3 | 227 | -0.13% |
|
| 2024/03/06 | 1 | 63.00 | 0 | 0.00 | 63.00 | 1 | 226 | 0.44% |
|
| 2024/03/05 | 0 | 0.00 | 1 | 63.10 | 62.70 | -1 | 226 | -0.44% |
|
| 2024/02/29 | 0.1 | 63.00 | 0 | 0.00 | 62.90 | 0.1 | 232 | 0.02% |
|
| 2024/02/27 | 2 | 63.35 | 3 | 63.00 | 63.00 | -1 | 231 | -0.43% |
|
| 2024/02/26 | 0 | 0.00 | 1 | 63.70 | 63.70 | -1 | 228 | -0.44% |
|
| 2024/02/21 | 0 | 0.00 | 1 | 62.00 | 62.00 | -1 | 220 | -0.45% |
|
| 2024/02/20 | 1 | 62.70 | 2 | 62.75 | 62.30 | -1 | 215 | -0.46% |
|
| 2024/02/19 | 0 | 60.50 | 0 | 0.00 | 60.40 | 0 | 202 | 0.00% |
|
| 2024/02/16 | 1 | 59.30 | 11 | 60.02 | 60.20 | -10 | 200 | -4.98% |
|
| 2024/01/31 | 0 | 58.50 | 0 | 0.00 | 57.80 | 0 | 212 | 0.00% |
|
| 2024/01/26 | 0 | 59.40 | 0 | 0.00 | 59.10 | 0 | 215 | 0.00% |
|
| 2024/01/24 | 2 | 60.30 | 0 | 0.00 | 60.10 | 2 | 218 | 0.92% |
|
| 2024/01/23 | 0 | 0.00 | 3 | 60.20 | 60.20 | -3 | 219 | -1.37% |
|
| 2024/01/22 | 0 | 0.00 | 1 | 60.10 | 59.90 | -1 | 219 | -0.45% |
|
| 2024/01/19 | 0 | 59.68 | 0 | 0.00 | 59.20 | 0 | 224 | 0.00% |
|
| 2024/01/18 | 0 | 0.00 | 2 | 59.00 | 59.00 | -2 | 223 | -0.89% |
|
| 2024/01/17 | 1 | 59.30 | 0 | 59.90 | 59.20 | 1 | 224 | 0.45% |
|
| 2024/01/15 | 0 | 0.00 | 2 | 60.20 | 61.50 | -2 | 217 | -0.92% |
|
| 2024/01/11 | 0 | 0.00 | 0 | 59.00 | 58.90 | 0 | 212 | 0.00% |
|
| 2024/01/09 | 1 | 57.70 | 0 | 0.00 | 57.80 | 1 | 213 | 0.47% |
|
| 2024/01/04 | 1 | 57.50 | 0 | 0.00 | 57.50 | 1 | 234 | 0.43% |
|
| 2023/12/29 | 0 | 0.00 | 3 | 58.00 | 58.10 | -3 | 267 | -1.12% |
|
| 2023/12/25 | 0 | 0.00 | 2 | 58.20 | 57.80 | -2 | 281 | -0.71% |
|
| 2023/12/21 | 0 | 58.60 | 0 | 0.00 | 58.60 | 0 | 306 | 0.00% |
|
| 2023/12/11 | 4 | 56.80 | 0 | 0.00 | 56.70 | 4 | 327 | 1.22% |
|
| 2023/12/08 | 1 | 57.40 | 0 | 0.00 | 57.40 | 1 | 330 | 0.30% |
|
| 2023/12/06 | 11 | 58.35 | 1 | 58.30 | 58.30 | 10 | 340 | 2.93% |
|
| 2023/12/05 | 0 | 0.00 | 10 | 58.80 | 58.60 | -10 | 343 | -2.91% |
|
| 2023/12/01 | 0 | 0.00 | 10 | 59.34 | 59.10 | -10 | 349 | -2.86% |
|
| 2023/11/30 | 1 | 59.30 | 0 | 0.00 | 59.20 | 1 | 350 | 0.29% |
|
| 2023/11/29 | 0 | 0.00 | 1 | 59.20 | 59.70 | -1 | 349 | -0.29% |
|
| 2023/11/28 | 3 | 59.73 | 1 | 59.00 | 58.80 | 2 | 352 | 0.57% |
|
| 2023/11/13 | 2 | 58.30 | 2 | 58.80 | 58.10 | 0 | 405 | 0.00% |
|
| 2023/11/09 | 4 | 60.60 | 5 | 59.74 | 59.60 | -1 | 418 | -0.24% |
|
| 2023/11/08 | 0 | 0.00 | 2 | 58.90 | 58.80 | -2 | 419 | -0.48% |
|
| 2023/11/07 | 2 | 59.45 | 0 | 0.00 | 58.70 | 2 | 445 | 0.45% |
|
| 2023/11/06 | 1 | 58.60 | 0 | 0.00 | 58.60 | 1 | 489 | 0.20% |
|
| 2023/10/31 | 11 | 57.49 | 0 | 0.00 | 57.20 | 11 | 652 | 1.69% |
|
| 2023/10/30 | 5 | 58.90 | 5 | 58.60 | 58.60 | 0 | 670 | 0.00% |
|
| 2023/10/27 | 10 | 58.70 | 0 | 0.00 | 58.80 | 10 | 697 | 1.43% |
|
| 2023/10/23 | 0 | 0.00 | 1 | 57.60 | 57.10 | -1 | 741 | -0.13% |
|
| 2023/10/19 | 2 | 58.00 | 1 | 58.30 | 57.10 | 1 | 759 | 0.13% |
|
| 2023/10/11 | 2 | 61.90 | 0 | 0.00 | 61.60 | 2 | 931 | 0.21% |
|
| 2023/10/04 | 0 | 0.00 | 7 | 66.81 | 66.60 | -7 | 918 | -0.76% |
|
| 2023/10/03 | 0 | 0.00 | 4 | 66.78 | 67.40 | -4 | 931 | -0.43% |
|
| 2023/10/02 | 1 | 66.60 | 0 | 0.00 | 66.80 | 1 | 939 | 0.11% |
|
| 2023/09/28 | 3 | 66.77 | 1 | 67.30 | 66.50 | 2 | 950 | 0.21% |
|
| 2023/09/27 | 1 | 66.70 | 3 | 67.97 | 66.70 | -2 | 956 | -0.21% |
|
| 2023/09/26 | 0 | 0.00 | 4 | 66.80 | 67.10 | -4 | 962 | -0.42% |
|
| 2023/09/25 | 5 | 66.00 | 0 | 0.00 | 66.30 | 5 | 978 | 0.51% |
|
| 2023/09/22 | 1 | 61.10 | 5 | 61.32 | 61.70 | -4 | 980 | -0.41% |
|
| 2023/09/20 | 4 | 63.28 | 0 | 0.00 | 62.60 | 4 | 1,041 | 0.38% |
|
| 2023/09/12 | 0 | 0.00 | 4 | 63.75 | 63.80 | -4 | 1,117 | -0.36% |
|
| 2023/09/08 | 1 | 62.30 | 0 | 0.00 | 63.00 | 1 | 1,136 | 0.09% |
|
| 2023/09/07 | 6 | 63.17 | 0 | 0.00 | 62.80 | 6 | 1,137 | 0.53% |
|
| 2023/09/06 | 0 | 0.00 | 2 | 63.50 | 63.60 | -2 | 1,144 | -0.17% |
|
| 2023/09/05 | 2 | 63.60 | 0 | 0.00 | 63.10 | 2 | 1,143 | 0.17% |
|
| 2023/09/01 | 1 | 63.40 | 0 | 0.00 | 64.00 | 1 | 1,147 | 0.09% |
|
| 2023/08/31 | 4 | 63.65 | 0 | 63.90 | 63.30 | 4 | 1,154 | 0.35% |
|
| 2023/08/30 | 0 | 0.00 | 2 | 64.70 | 64.30 | -2 | 1,157 | -0.17% |
|
| 2023/08/28 | 2 | 64.15 | 3 | 64.20 | 62.70 | -1 | 1,163 | -0.09% |
|
| 2023/08/24 | 1 | 66.30 | 1 | 67.10 | 66.30 | 0 | 1,165 | 0.00% |
|
| 2023/08/23 | 4 | 66.35 | 0 | 0.00 | 66.30 | 4 | 1,174 | 0.34% |
|
| 2023/08/22 | 2 | 68.70 | 6 | 67.33 | 67.40 | -4 | 1,190 | -0.34% |
|
| 2023/08/21 | 3 | 69.67 | 7 | 69.07 | 68.90 | -4 | 1,213 | -0.33% |
|
| 2023/08/18 | 6 | 68.58 | 1 | 68.60 | 68.70 | 5 | 1,245 | 0.40% |
|
| 2023/08/17 | 1 | 67.30 | 2 | 67.90 | 68.00 | -1 | 1,251 | -0.08% |
|
| 2023/08/16 | 1 | 65.60 | 3 | 65.23 | 66.70 | -2 | 1,275 | -0.16% |
|
| 2023/08/15 | 1 | 66.90 | 3 | 66.53 | 65.60 | -2 | 1,309 | -0.15% |
|
| 2023/08/14 | 5 | 66.68 | 0 | 0.00 | 66.20 | 5 | 1,321 | 0.38% |
|
| 2023/08/11 | 5 | 68.94 | 3 | 69.27 | 67.70 | 2 | 1,340 | 0.15% |
|
| 2023/08/10 | 6 | 72.20 | 4 | 72.45 | 71.20 | 2 | 1,362 | 0.15% |
|
| 2023/08/09 | 1 | 71.70 | 3 | 72.97 | 73.00 | -2 | 1,406 | -0.14% |
|
| 2023/08/08 | 5 | 72.92 | 2 | 71.90 | 72.80 | 3 | 1,442 | 0.21% |
|
| 2023/08/07 | 1 | 69.90 | 2.1 | 69.52 | 70.00 | -1.1 | 1,459 | -0.08% |
|
| 2023/08/04 | 1 | 65.80 | 1 | 65.70 | 65.70 | 0 | 1,488 | 0.00% |
|
| 2023/08/02 | 0.1 | 67.50 | 0 | 0.00 | 66.10 | 0.1 | 1,533 | 0.01% |
|
| 2023/08/01 | 0 | 0.00 | 0 | 68.50 | 68.90 | 0 | 1,565 | 0.00% |
|
| 2023/07/31 | 1 | 65.80 | 3 | 66.70 | 66.40 | -2 | 1,614 | -0.12% |
|
| 2023/07/28 | 1 | 64.00 | 1 | 63.60 | 64.00 | 0 | 1,680 | 0.00% |
|
| 2023/07/27 | 1 | 64.60 | 3 | 65.13 | 64.20 | -2 | 1,707 | -0.12% |
|
| 2023/07/26 | 0 | 0.00 | 2 | 65.20 | 64.10 | -2 | 1,749 | -0.11% |
|
| 2023/07/25 | 2 | 65.00 | 0 | 0.00 | 66.20 | 2 | 1,807 | 0.11% |
|
| 2023/07/21 | 0 | 0.00 | 4 | 65.40 | 65.20 | -4 | 1,859 | -0.22% |
|
| 2023/07/20 | 1 | 65.50 | 0 | 0.00 | 66.90 | 1 | 1,929 | 0.05% |
|
| 2023/07/19 | 3 | 65.97 | 0 | 0.00 | 65.70 | 3 | 2,032 | 0.15% |
|
| 2023/07/18 | 3 | 70.33 | 5 | 66.60 | 66.60 | -2 | 2,043 | -0.10% |
|
| 2023/07/17 | 4 | 70.33 | 4 | 71.03 | 74.00 | 0 | 2,068 | 0.00% |
|
| 2023/07/14 | 2 | 67.80 | 1 | 67.07 | 67.80 | 1 | 2,053 | 0.05% |
|
| 2023/07/13 | 0 | 0.00 | 0 | 65.00 | 63.80 | 0 | 2,065 | 0.00% |
|
| 2023/07/12 | 0 | 0.00 | 2 | 66.15 | 64.40 | -2 | 2,103 | -0.10% |
|
| 2023/07/11 | 4 | 66.50 | 3 | 67.03 | 65.50 | 1 | 2,127 | 0.05% |
|
| 2023/07/10 | 0 | 0.00 | 6 | 65.27 | 65.70 | -6 | 2,157 | -0.28% |
|
| 2023/07/07 | 0 | 0.00 | 0 | 67.60 | 66.70 | 0 | 2,192 | 0.00% |
|
| 2023/07/05 | 1 | 68.60 | 0 | 0.00 | 68.50 | 1 | 2,254 | 0.04% |
|
| 2023/07/04 | 1 | 67.70 | 1 | 69.10 | 68.80 | 0 | 2,266 | 0.00% |
|
| 2023/06/29 | 0 | 0.00 | 1 | 67.40 | 67.10 | -1 | 2,289 | -0.04% |
|
| 2023/06/28 | 2 | 65.25 | 1 | 66.50 | 66.50 | 1 | 2,279 | 0.04% |
|
| 2023/06/27 | 5 | 64.52 | 1 | 65.90 | 65.20 | 4 | 2,253 | 0.18% |
|
| 2023/06/26 | 1 | 60.20 | 1 | 61.10 | 62.00 | 0 | 2,201 | 0.00% |
|
| 2023/06/20 | 3 | 60.70 | 2 | 59.80 | 60.50 | 1 | 2,204 | 0.05% |
|
| 2023/06/19 | 2 | 60.00 | 3 | 59.87 | 60.50 | -1 | 2,201 | -0.05% |
|
| 2023/06/16 | 3 | 58.47 | 1 | 59.70 | 59.50 | 2 | 2,202 | 0.09% |
|
| 2023/06/15 | 0 | 0.00 | 3 | 60.50 | 59.20 | -3 | 2,196 | -0.14% |
|
| 2023/06/13 | 3 | 61.87 | 0 | 62.00 | 62.00 | 3 | 2,170 | 0.14% |
|
| 2023/06/12 | 0 | 0.00 | 4 | 62.23 | 61.70 | -4 | 2,169 | -0.18% |
|
| 2023/06/08 | 4 | 62.58 | 2 | 63.80 | 61.90 | 2 | 2,161 | 0.09% |
|
| 2023/06/07 | 2 | 63.15 | 3 | 63.50 | 63.40 | -1 | 2,161 | -0.05% |
|
| 2023/06/06 | 1 | 62.30 | 1 | 62.90 | 62.80 | 0 | 2,161 | 0.00% |
|
| 2023/06/05 | 0 | 0.00 | 2 | 63.35 | 63.50 | -2 | 2,158 | -0.09% |
|
| 2023/06/02 | 2 | 62.60 | 3 | 62.93 | 62.40 | -1 | 2,173 | -0.05% |
|
| 2023/05/31 | 0 | 0.00 | 2 | 62.65 | 63.20 | -2 | 2,165 | -0.09% |
|
| 2023/05/30 | 2 | 61.95 | 0 | 0.00 | 61.50 | 2 | 2,161 | 0.09% |
|
| 2023/05/29 | 0 | 0.00 | 1 | 62.40 | 62.30 | -1 | 2,157 | -0.05% |
|
| 2023/05/26 | 5 | 62.90 | 0 | 0.00 | 61.90 | 5 | 2,156 | 0.23% |
|
| 2023/05/25 | 4 | 63.08 | 4 | 64.30 | 63.10 | 0 | 2,143 | 0.00% |
|
| 2023/05/24 | 8 | 67.54 | 11 | 64.60 | 63.90 | -3 | 2,122 | -0.14% |
|
| 2023/05/23 | 7 | 68.23 | 13 | 67.77 | 67.50 | -6 | 2,092 | -0.29% |
|
| 2023/05/22 | 15 | 69.51 | 13 | 68.63 | 68.40 | 2 | 2,094 | 0.10% |
|
| 2023/05/19 | 1 | 67.40 | 2 | 68.05 | 68.60 | -1 | 2,121 | -0.05% |
|
| 2023/05/18 | 12 | 66.71 | 9 | 66.62 | 66.60 | 3 | 2,170 | 0.14% |
|
| 2023/05/17 | 10 | 66.41 | 14 | 66.98 | 66.30 | -4 | 2,198 | -0.18% |
|
| 2023/05/16 | 10 | 64.35 | 5 | 65.78 | 66.10 | 5 | 2,171 | 0.23% |
|
| 2023/05/15 | 1.3 | 67.15 | 0 | 0.00 | 65.90 | 1.3 | 2,126 | 0.06% |
|
| 2023/05/12 | 2 | 66.00 | 9 | 66.02 | 65.00 | -7 | 2,045 | -0.34% |
|
| 2023/05/11 | 16 | 67.40 | 8 | 67.40 | 66.10 | 8 | 1,985 | 0.40% |
|
| 2023/05/10 | 9 | 69.70 | 8 | 71.28 | 73.40 | 1 | 1,897 | 0.05% |
|
| 2023/05/09 | 4 | 69.25 | 8 | 69.15 | 67.80 | -4 | 1,834 | -0.22% |
|
| 2023/05/05 | 7 | 69.37 | 7 | 69.24 | 70.00 | 0 | 1,780 | 0.00% |
|
| 2023/05/04 | 1 | 69.50 | 3 | 68.03 | 69.50 | -2 | 1,718 | -0.12% |
|
| 2023/05/03 | 3 | 61.90 | 1 | 63.80 | 63.20 | 2 | 1,628 | 0.12% |
|
| 2023/05/02 | 0 | 0.00 | 2 | 63.00 | 63.80 | -2 | 1,594 | -0.13% |
|
| 2023/04/28 | 2 | 58.30 | 6 | 62.65 | 62.80 | -4 | 1,545 | -0.26% |
|
| 2023/04/26 | 0 | 0.00 | 1 | 57.20 | 57.30 | -1 | 1,458 | -0.07% |
|
| 2023/04/25 | 0 | 0.00 | 3 | 60.83 | 60.80 | -3 | 1,402 | -0.21% |
|
| 2023/04/24 | 9 | 60.59 | 6 | 60.70 | 59.40 | 3 | 1,321 | 0.23% |
|
| 2023/04/21 | 13 | 56.92 | 5 | 55.76 | 55.90 | 8 | 1,209 | 0.66% |
|
| 2023/04/20 | 4 | 56.73 | 16 | 58.96 | 57.40 | -12 | 1,172 | -1.02% |
|
| 2023/04/19 | 10 | 56.60 | 4 | 56.50 | 56.70 | 6 | 1,077 | 0.56% |
|
| 2023/04/18 | 6 | 55.33 | 3 | 55.07 | 55.10 | 3 | 1,035 | 0.29% |
|
| 2023/04/17 | 6 | 54.77 | 9.1 | 55.18 | 56.60 | -3.1 | 1,002 | -0.30% |
|
| 2023/04/14 | 1 | 53.20 | 2 | 54.25 | 52.70 | -1 | 961 | -0.10% |
|
| 2023/04/13 | 12 | 52.94 | 5 | 53.54 | 52.50 | 7 | 931 | 0.75% |
|
| 2023/04/12 | 8 | 52.71 | 14 | 51.59 | 51.20 | -6 | 895 | -0.67% |
|
| 2023/04/11 | 1 | 49.55 | 4 | 48.99 | 49.10 | -3 | 851 | -0.35% |
|
| 2023/04/10 | 9 | 49.33 | 1 | 49.85 | 49.40 | 8 | 829 | 0.96% |
|
| 2023/04/07 | 1 | 47.15 | 4 | 47.88 | 48.20 | -3 | 800 | -0.38% |
|
| 2023/04/06 | 0 | 47.60 | 1 | 47.25 | 46.65 | -1 | 791 | -0.13% |
|
| 2023/03/31 | 1 | 46.60 | 5 | 46.44 | 46.95 | -4 | 780 | -0.51% |
|
| 2023/03/30 | 2 | 46.33 | 1 | 47.15 | 46.70 | 1 | 769 | 0.13% |
|
| 2023/03/29 | 4 | 46.79 | 0 | 0.00 | 45.95 | 4 | 699 | 0.57% |
|
| 2023/03/23 | 0 | 0.00 | 1 | 45.65 | 45.40 | -1 | 660 | -0.15% |
|
| 2023/03/16 | 0 | 0.00 | 1 | 43.20 | 43.75 | -1 | 682 | -0.15% |
|
| 2023/03/10 | 0 | 0.00 | 1 | 44.15 | 43.80 | -1 | 723 | -0.14% |
|
| 2023/03/08 | 1 | 45.05 | 0 | 0.00 | 45.25 | 1 | 727 | 0.14% |
|
| 2023/02/21 | 1 | 44.00 | 2 | 44.30 | 44.10 | -1 | 712 | -0.14% |
|
| 2023/02/20 | 4 | 44.19 | 5 | 44.09 | 44.10 | -1 | 698 | -0.14% |
|
| 2023/02/17 | 1.1 | 44.60 | 0 | 0.00 | 43.90 | 1.1 | 680 | 0.15% |
|
| 2023/02/16 | 5 | 47.13 | 1 | 50.90 | 45.95 | 4 | 619 | 0.65% |
|
| 2023/02/15 | 0 | 0.00 | 1 | 48.40 | 47.90 | -1 | 527 | -0.19% |
|
| 2023/02/14 | 0 | 0.00 | 1 | 46.55 | 46.45 | -1 | 477 | -0.21% |
|
| 2023/02/09 | 2 | 46.80 | 1 | 47.00 | 47.00 | 1 | 460 | 0.22% |
|
| 2023/02/06 | 1 | 46.70 | 3 | 47.45 | 47.35 | -2 | 428 | -0.47% |
|
| 2023/02/03 | 1 | 45.60 | 0 | 0.00 | 45.10 | 1 | 386 | 0.26% |
|
| 2022/12/28 | 24 | 44.04 | 1 | 44.00 | 44.00 | 23 | 324 | 7.08% |
|
| 2022/12/27 | 1 | 44.30 | 24 | 44.58 | 44.30 | -23 | 317 | -7.24% |
|
| 2022/12/26 | 0 | 0.00 | 13 | 43.89 | 44.20 | -13 | 288 | -4.52% |
|
| 2022/12/22 | 0 | 0.00 | 1 | 42.65 | 42.55 | -1 | 275 | -0.36% |
|
| 2022/12/20 | 1 | 42.90 | 1 | 42.70 | 42.70 | 0 | 280 | 0.00% |
|
| 2022/12/12 | 1 | 45.80 | 0 | 0.00 | 44.15 | 1 | 276 | 0.36% |
|
| 2022/12/09 | 0 | 0.00 | 1 | 44.80 | 45.20 | -1 | 273 | -0.37% |
|
| 2022/12/07 | 0 | 0.00 | 2 | 45.35 | 44.90 | -2 | 291 | -0.69% |
|
| 2022/11/29 | 14 | 42.52 | 1 | 43.72 | 42.35 | 13 | 258 | 5.02% |
|
| 2022/11/28 | 0 | 0.00 | 1 | 40.70 | 39.80 | -1 | 204 | -0.49% |
|
| 2022/11/15 | 1 | 38.10 | 0 | 0.00 | 38.30 | 1 | 296 | 0.34% |
|
| 2022/10/31 | 1 | 37.40 | 0 | 0.00 | 37.45 | 1 | 300 | 0.33% |
|
| 2022/10/26 | 0 | 0.00 | 1 | 37.00 | 37.15 | -1 | 303 | -0.33% |
|
| 2022/10/25 | 0 | 38.50 | 0 | 0.00 | 37.10 | 0 | 305 | 0.00% |
|
| 2022/10/19 | 0 | 0.00 | 1 | 37.70 | 37.65 | -1 | 310 | -0.32% |
|
| 2022/10/11 | 1 | 37.35 | 0 | 0.00 | 37.20 | 1 | 315 | 0.32% |
|
| 2022/09/28 | 0 | 0.00 | 1 | 41.50 | 38.95 | -1 | 338 | -0.30% |
|
| 2022/09/26 | 0 | 41.90 | 0 | 0.00 | 42.20 | 0 | 334 | 0.00% |
|
| 2022/09/21 | 0 | 0.00 | 1 | 41.90 | 41.90 | -1 | 331 | -0.30% |
|
| 2022/09/20 | 0 | 0.00 | 1 | 43.35 | 42.35 | -1 | 345 | -0.29% |
|
| 2022/09/16 | 2 | 43.10 | 0 | 0.00 | 43.80 | 2 | 350 | 0.57% |
|
| 2022/09/05 | 0 | 0.00 | 0 | 43.45 | 42.55 | 0 | 296 | 0.00% |
|
| 2022/09/01 | 0 | 0.00 | 1 | 43.20 | 43.25 | -1 | 276 | -0.36% |
|
| 2022/08/31 | 3 | 43.73 | 2 | 43.40 | 43.25 | 1 | 267 | 0.37% |
|
| 2022/08/30 | 0 | 0.00 | 1 | 43.55 | 43.55 | -1 | 246 | -0.41% |
|
| 2022/08/24 | 1 | 43.00 | 0 | 0.00 | 42.85 | 1 | 227 | 0.44% |
|
| 2022/08/01 | 1 | 40.20 | 0 | 0.00 | 40.15 | 1 | 169 | 0.59% |
|
| 2022/07/25 | 0 | 0.00 | 1 | 41.85 | 41.90 | -1 | 172 | -0.58% |
|
| 2022/07/11 | 0 | 0.00 | 1 | 42.00 | 41.50 | -1 | 223 | -0.45% |
|
| 2022/07/04 | 0 | 0.00 | 2 | 38.30 | 38.70 | -2 | 206 | -0.97% |
|
| 2022/06/29 | 1 | 42.15 | 3 | 41.93 | 42.10 | -2 | 198 | -1.01% |
|
| 2022/06/28 | 2 | 42.00 | 2 | 42.08 | 42.00 | 0 | 193 | 0.00% |
|
| 2022/06/27 | 1 | 41.40 | 2 | 42.35 | 42.00 | -1 | 176 | -0.57% |
|
| 2022/06/24 | 0 | 0.00 | 2 | 39.90 | 39.85 | -2 | 161 | -1.24% |
|
| 2022/06/17 | 2 | 38.50 | 0 | 0.00 | 38.60 | 2 | 158 | 1.26% |
|
| 2022/06/14 | 2 | 39.15 | 0 | 0.00 | 39.15 | 2 | 156 | 1.28% |
|
| 2022/06/01 | 0 | 39.85 | 0 | 0.00 | 39.30 | 0 | 159 | 0.00% |
|
| 2022/05/27 | 0 | 0.00 | 2 | 39.45 | 39.45 | -2 | 157 | -1.27% |
|
| 2022/05/16 | 0 | 0.00 | 2 | 37.45 | 38.05 | -2 | 182 | -1.09% |
|
| 2022/05/13 | 2 | 37.75 | 0 | 0.00 | 37.90 | 2 | 183 | 1.09% |
|
| 2022/05/10 | 0 | 0.00 | 3 | 38.45 | 38.65 | -3 | 181 | -1.65% |
|
| 2022/05/09 | 3 | 39.27 | 0 | 0.00 | 39.15 | 3 | 181 | 1.65% |
|
| 2022/05/06 | 1 | 39.05 | 0 | 0.00 | 39.05 | 1 | 177 | 0.56% |
|
| 2022/04/29 | 1 | 40.50 | 0 | 0.00 | 40.60 | 1 | 174 | 0.57% |
|
| 2022/04/22 | 0 | 0.00 | 1 | 41.90 | 41.05 | -1 | 155 | -0.64% |
|
| 2022/04/21 | 0 | 0.00 | 2 | 41.80 | 41.80 | -2 | 154 | -1.30% |
|
| 2022/04/18 | 2 | 40.48 | 1 | 40.35 | 40.35 | 1 | 129 | 0.77% |
|
| 2022/03/10 | 0 | 0.00 | 0 | 36.25 | 36.50 | 0 | 128 | 0.00% |
|
| 2022/03/08 | 0 | 39.90 | 0 | 0.00 | 36.00 | 0 | 132 | 0.00% |
|
| 2022/03/04 | 0 | 41.00 | 0 | 0.00 | 37.65 | 0 | 133 | 0.00% |
|
| 2022/03/03 | 0 | 37.90 | 0 | 0.00 | 37.80 | 0 | 136 | 0.01% |
|
| 2022/02/21 | 0 | 0.00 | 2 | 40.50 | 40.25 | -2 | 210 | -0.95% |
|
| 2022/02/15 | 0 | 39.45 | 0 | 0.00 | 38.60 | 0 | 274 | 0.00% |
|
| 2022/02/10 | 0 | 39.00 | 0 | 0.00 | 38.35 | 0 | 277 | 0.00% |
|
| 2022/02/08 | 0 | 0.00 | 2 | 37.60 | 37.70 | -2 | 280 | -0.71% |
|
| 2022/01/25 | 2 | 36.10 | 0 | 0.00 | 36.25 | 2 | 283 | 0.71% |
|
| 2022/01/14 | 1 | 37.05 | 0 | 0.00 | 37.20 | 1 | 292 | 0.34% |
|
| 2022/01/03 | 0 | 39.60 | 0 | 0.00 | 39.70 | 0 | 317 | 0.00% |
|
| 2021/12/27 | 0 | 39.60 | 0 | 0.00 | 39.35 | 0 | 332 | 0.00% |
|
| 2021/12/22 | 0 | 0.00 | 1 | 40.00 | 39.50 | -1 | 343 | -0.29% |
|
| 2021/12/14 | 7 | 39.99 | 0 | 0.00 | 39.50 | 7 | 353 | 1.98% |
|
| 2021/12/13 | 2 | 41.10 | 0 | 0.00 | 41.10 | 2 | 347 | 0.58% |
|
| 2021/11/29 | 1 | 41.70 | 0 | 0.00 | 41.70 | 1 | 476 | 0.21% |
|
| 2021/11/26 | 0 | 0.00 | 6 | 42.28 | 42.20 | -6 | 481 | -1.25% |
|
| 2021/11/25 | 1 | 42.05 | 0 | 0.00 | 42.20 | 1 | 482 | 0.21% |
|
| 2021/11/23 | 3 | 42.33 | 3 | 42.00 | 42.05 | 0 | 485 | 0.00% |
|
| 2021/11/22 | 6 | 43.03 | 4 | 42.84 | 43.00 | 2 | 487 | 0.41% |
|
| 2021/11/19 | 2 | 43.83 | 0 | 0.00 | 43.50 | 2 | 426 | 0.47% |
|
| 2021/11/17 | 3 | 43.35 | 5 | 43.44 | 43.70 | -2 | 442 | -0.45% |
|
| 2021/11/09 | 0 | 0.00 | 1 | 42.15 | 42.20 | -1 | 421 | -0.24% |
|
| 2021/11/05 | 2 | 41.80 | 0 | 0.00 | 42.00 | 2 | 458 | 0.44% |
|
| 2021/10/27 | 4 | 42.39 | 0 | 0.00 | 42.95 | 4 | 672 | 0.59% |
|
| 2021/10/22 | 0 | 0.00 | 1 | 44.15 | 43.95 | -1 | 692 | -0.14% |
|
| 2021/10/20 | 0 | 0.00 | 2 | 44.80 | 44.50 | -2 | 703 | -0.28% |
|
| 2021/10/19 | 1 | 42.80 | 1 | 44.00 | 43.80 | 0 | 710 | 0.00% |
|
| 2021/10/18 | 2 | 43.55 | 0 | 0.00 | 43.35 | 2 | 710 | 0.28% |
|
| 2021/10/07 | 0 | 0.00 | 2 | 43.28 | 43.70 | -2 | 885 | -0.23% |
|
| 2021/10/04 | 1 | 41.80 | 0 | 0.00 | 41.70 | 1 | 890 | 0.11% |
|
| 2021/09/29 | 0 | 0.00 | 1 | 43.00 | 43.00 | -1 | 893 | -0.11% |
|
| 2021/09/23 | 0 | 0.00 | 3 | 43.67 | 43.75 | -3 | 895 | -0.34% |
|
| 2021/09/15 | 0 | 0.00 | 8 | 43.50 | 44.05 | -8 | 895 | -0.89% |
|
| 2021/09/14 | 2 | 43.80 | 0 | 0.00 | 43.90 | 2 | 894 | 0.22% |
|
| 2021/09/13 | 3 | 44.63 | 0 | 0.00 | 44.55 | 3 | 893 | 0.34% |
|
| 2021/09/09 | 0 | 0.00 | 1 | 45.05 | 45.20 | -1 | 903 | -0.11% |
|
| 2021/09/08 | 1 | 46.50 | 0 | 0.00 | 46.00 | 1 | 893 | 0.11% |
|
| 2021/09/03 | 4 | 47.43 | 2 | 47.50 | 47.60 | 2 | 860 | 0.23% |
|
| 2021/09/02 | 1 | 45.85 | 0 | 0.00 | 45.70 | 1 | 845 | 0.12% |
|
| 2021/08/31 | 1 | 46.45 | 2 | 46.45 | 46.65 | -1 | 894 | -0.11% |
|
| 2021/08/30 | 1 | 46.10 | 0 | 0.00 | 46.25 | 1 | 970 | 0.10% |
|
| 2021/08/27 | 1 | 46.25 | 0 | 0.00 | 46.15 | 1 | 1,014 | 0.10% |
|
| 2021/08/18 | 0 | 0.00 | 1 | 44.70 | 45.05 | -1 | 1,080 | -0.09% |
|
| 2021/08/16 | 1 | 44.90 | 0 | 0.00 | 44.95 | 1 | 1,083 | 0.09% |
|
| 2021/08/13 | 1 | 46.05 | 0 | 0.00 | 46.45 | 1 | 1,115 | 0.09% |
|
| 2021/08/12 | 0 | 0.00 | 0.1 | 46.50 | 46.50 | -0.1 | 1,106 | 0.00% |
|
| 2021/08/06 | 3 | 48.77 | 0 | 0.00 | 47.50 | 3 | 1,136 | 0.26% |
|
| 2021/08/04 | 0 | 0.00 | 24 | 48.08 | 47.85 | -24 | 1,038 | -2.31% |
|
| 2021/08/03 | 1 | 47.00 | 18 | 47.09 | 46.85 | -17 | 990 | -1.72% |
|
| 2021/08/02 | 0 | 0.00 | 4 | 45.85 | 46.15 | -4 | 975 | -0.41% |
|
| 2021/07/26 | 0 | 0.00 | 1 | 45.30 | 44.90 | -1 | 1,014 | -0.10% |
|
| 2021/07/22 | 0 | 0.00 | 5 | 43.55 | 43.75 | -5 | 1,042 | -0.48% |
|
| 2021/07/21 | 0 | 0.00 | 2 | 43.48 | 43.35 | -2 | 1,048 | -0.19% |
|
| 2021/07/20 | 19 | 45.53 | 12 | 44.36 | 44.05 | 7 | 1,032 | 0.68% |
|
| 2021/07/19 | 4 | 45.95 | 2.1 | 45.25 | 46.90 | 1.9 | 917 | 0.21% |
|
| 2021/07/16 | 0 | 0.00 | 1 | 43.50 | 43.20 | -1 | 886 | -0.11% |
|
| 2021/07/15 | 0 | 0.00 | 2 | 42.25 | 42.40 | -2 | 882 | -0.23% |
|
| 2021/07/13 | 1 | 41.40 | 2 | 42.00 | 41.40 | -1 | 885 | -0.11% |
|
| 2021/07/12 | 0 | 0.00 | 1 | 41.40 | 41.80 | -1 | 885 | -0.11% |
|
| 2021/07/09 | 1 | 40.30 | 0 | 0.00 | 40.35 | 1 | 886 | 0.11% |
|
| 2021/07/07 | 1 | 40.70 | 0 | 0.00 | 40.85 | 1 | 943 | 0.11% |
|
| 2021/07/02 | 1 | 41.60 | 0 | 0.00 | 41.80 | 1 | 1,110 | 0.09% |
|
| 2021/06/30 | 0 | 0.00 | 8 | 42.13 | 42.05 | -8 | 1,146 | -0.70% |
|
| 2021/06/25 | 12 | 42.82 | 0 | 0.00 | 42.85 | 12 | 1,151 | 1.04% |
|
| 2021/06/21 | 1 | 42.50 | 0 | 0.00 | 42.00 | 1 | 1,183 | 0.08% |
|
| 2021/06/15 | 1 | 43.20 | 0 | 0.00 | 43.20 | 1 | 1,166 | 0.09% |
|
| 2021/06/11 | 2 | 44.35 | 0 | 0.00 | 44.25 | 2 | 1,162 | 0.17% |
|
| 2021/06/10 | 0 | 0.00 | 2 | 44.82 | 45.60 | -2 | 1,145 | -0.18% |
|
| 2021/06/09 | 3 | 43.27 | 0 | 0.00 | 43.65 | 3 | 1,129 | 0.27% |
|
| 2021/06/08 | 3 | 44.70 | 0 | 0.00 | 44.35 | 3 | 1,104 | 0.27% |
|
| 2021/06/07 | 10 | 45.65 | 7 | 46.37 | 44.95 | 3 | 1,070 | 0.28% |
|
| 2021/06/04 | 0 | 0.00 | 10 | 44.54 | 44.80 | -10 | 995 | -1.00% |
|
| 2021/06/03 | 1 | 43.05 | 8 | 42.36 | 42.60 | -7 | 951 | -0.74% |
|
| 2021/06/02 | 0 | 0.00 | 3 | 41.43 | 41.90 | -3 | 940 | -0.32% |
|
| 2021/06/01 | 0 | 0.00 | 2 | 40.88 | 41.45 | -2 | 962 | -0.21% |
|
| 2021/05/31 | 1.1 | 40.21 | 0 | 0.00 | 40.45 | 1.1 | 962 | 0.11% |
|
| 2021/05/28 | 1 | 41.30 | 2 | 41.73 | 41.55 | -1 | 945 | -0.11% |
|
| 2021/05/27 | 1 | 42.35 | 2 | 41.48 | 42.35 | -1 | 912 | -0.11% |
|
| 2021/05/26 | 0 | 0.00 | 2 | 41.35 | 40.95 | -2 | 900 | -0.22% |
|
| 2021/05/25 | 4 | 40.90 | 2 | 40.55 | 40.40 | 2 | 889 | 0.22% |
|
| 2021/05/21 | 1 | 39.50 | 17 | 40.48 | 39.85 | -16 | 878 | -1.82% |
|
| 2021/05/20 | 16 | 40.59 | 18 | 40.05 | 40.65 | -2 | 842 | -0.24% |
|
| 2021/05/19 | 17 | 39.41 | 3 | 40.20 | 40.15 | 14 | 828 | 1.69% |
|
| 2021/05/18 | 2 | 38.30 | 0 | 0.00 | 38.80 | 2 | 809 | 0.25% |
|
| 2021/05/17 | 0 | 0.00 | 3 | 40.23 | 38.65 | -3 | 771 | -0.39% |
|
| 2021/05/13 | 0 | 0.00 | 3 | 38.23 | 38.55 | -3 | 744 | -0.40% |
|
| 2021/05/12 | 1 | 37.00 | 2 | 40.20 | 37.60 | -1 | 740 | -0.14% |
|
| 2021/05/11 | 4 | 38.60 | 0 | 0.00 | 39.20 | 4 | 726 | 0.55% |
|
| 2021/05/04 | 5 | 39.79 | 0 | 0.00 | 39.00 | 5 | 694 | 0.72% |
|
| 2021/05/03 | 1 | 42.50 | 1 | 43.80 | 41.40 | 0 | 656 | 0.00% |
|
| 2021/04/29 | 1 | 43.25 | 0 | 0.00 | 42.50 | 1 | 644 | 0.16% |
|
| 2021/04/27 | 0 | 0.00 | 2 | 42.80 | 42.85 | -2 | 607 | -0.33% |
|
| 2021/04/22 | 5 | 41.94 | 1 | 42.30 | 40.95 | 4 | 594 | 0.67% |
|
| 2021/04/21 | 2 | 42.70 | 0 | 0.00 | 42.30 | 2 | 586 | 0.34% |
|
| 2021/04/19 | 1 | 42.20 | 0 | 0.00 | 42.25 | 1 | 579 | 0.17% |
|
| 2021/04/16 | 0 | 0.00 | 2 | 42.50 | 42.35 | -2 | 576 | -0.35% |
|
| 2021/04/15 | 0.1 | 42.34 | 0 | 0.00 | 42.35 | 0.1 | 581 | 0.01% |
|
| 2021/04/14 | 9 | 41.76 | 2 | 41.13 | 41.95 | 7 | 576 | 1.21% |
|
| 2021/04/13 | 23.1 | 43.50 | 0 | 0.00 | 42.75 | 23.1 | 563 | 4.09% |
|
| 2021/04/12 | 14 | 47.41 | 10 | 47.05 | 45.50 | 4 | 520 | 0.77% |
|
| 2021/04/09 | 5 | 42.82 | 10 | 43.58 | 43.50 | -5 | 412 | -1.21% |
|
| 2021/04/08 | 2 | 41.25 | 0 | 0.00 | 41.15 | 2 | 353 | 0.57% |
|
| 2021/04/07 | 17 | 42.78 | 26 | 42.20 | 42.10 | -9 | 344 | -2.61% |
|
| 2021/04/01 | 0 | 0.00 | 9 | 39.50 | 39.75 | -9 | 306 | -2.94% |
|
| 2021/03/31 | 2 | 39.60 | 0 | 0.00 | 39.70 | 2 | 305 | 0.65% |
|
| 2021/03/30 | 0 | 0.00 | 2 | 40.50 | 39.95 | -2 | 304 | -0.66% |
|
| 2021/03/26 | 1 | 39.30 | 0 | 0.00 | 39.10 | 1 | 302 | 0.33% |
|
| 2021/03/25 | 7 | 39.68 | 0 | 0.00 | 39.40 | 7 | 302 | 2.32% |
|
| 2021/03/24 | 1 | 40.50 | 3 | 41.10 | 40.70 | -2 | 287 | -0.69% |
|
| 2021/03/23 | 0 | 0.00 | 1 | 40.20 | 39.80 | -1 | 266 | -0.38% |
|
| 2021/03/22 | 0 | 0.00 | 2 | 40.30 | 39.70 | -2 | 261 | -0.76% |
|
| 2021/03/19 | 1 | 39.30 | 0 | 0.00 | 39.05 | 1 | 256 | 0.39% |
|
| 2021/03/18 | 1 | 39.30 | 0 | 0.00 | 39.35 | 1 | 255 | 0.39% |
|
| 2021/03/17 | 1 | 39.60 | 0 | 0.00 | 39.35 | 1 | 256 | 0.39% |
|
| 2021/03/15 | 0 | 0.00 | 3 | 39.52 | 39.30 | -3 | 254 | -1.18% |
|
| 2021/03/12 | 0 | 38.55 | 1 | 38.50 | 38.50 | -1 | 251 | -0.40% |
|
| 2021/03/11 | 0 | 38.50 | 0 | 0.00 | 38.35 | 0 | 255 | 0.00% |
|
| 2021/03/09 | 1 | 38.30 | 0 | 0.00 | 38.35 | 1 | 291 | 0.34% |
|
| 2021/03/05 | 7.1 | 39.87 | 4 | 40.29 | 38.90 | 3.1 | 316 | 0.96% |
|
| 2021/03/04 | 0 | 0.00 | 2 | 38.40 | 38.65 | -2 | 292 | -0.68% |
|
| 2021/03/03 | 2 | 37.25 | 0 | 0.00 | 37.30 | 2 | 286 | 0.70% |
|
| 2021/02/25 | 2 | 38.20 | 0 | 0.00 | 38.20 | 2 | 305 | 0.65% |
|
| 2021/02/23 | 3 | 38.53 | 0 | 0.00 | 38.50 | 3 | 305 | 0.98% |
|
| 2021/02/22 | 3 | 39.49 | 3 | 40.20 | 39.80 | 0 | 305 | 0.01% |
|
| 2021/02/19 | 0 | 0.00 | 2 | 39.20 | 38.90 | -2 | 299 | -0.67% |
|
| 2021/02/18 | 0 | 0.00 | 7 | 38.20 | 38.55 | -7 | 296 | -2.36% |
|
| 2021/02/05 | 0 | 0.00 | 1 | 36.65 | 36.70 | -1 | 293 | -0.34% |
|
| 2021/02/04 | 0 | 36.00 | 2 | 36.40 | 36.20 | -2 | 293 | -0.67% |
|
| 2021/02/01 | 1 | 35.45 | 0 | 0.00 | 35.65 | 1 | 293 | 0.34% |
|
| 2021/01/29 | 2 | 36.05 | 0 | 0.00 | 36.15 | 2 | 293 | 0.68% |
|
| 2021/01/25 | 4 | 36.24 | 3 | 36.63 | 36.80 | 1 | 298 | 0.33% |
|
| 2021/01/20 | 1 | 36.80 | 0 | 0.00 | 36.80 | 1 | 295 | 0.34% |
|
| 2021/01/15 | 2 | 37.50 | 0 | 0.00 | 37.40 | 2 | 292 | 0.68% |
|
| 2021/01/14 | 1 | 38.40 | 0 | 0.00 | 38.30 | 1 | 291 | 0.34% |
|
| 2021/01/13 | 3 | 38.65 | 0 | 0.00 | 38.40 | 3 | 290 | 1.03% |
|
| 2021/01/12 | 0 | 42.30 | 0 | 0.00 | 39.20 | 0 | 286 | 0.00% |
|
| 2021/01/11 | 3 | 39.10 | 0 | 0.00 | 39.10 | 3 | 286 | 1.05% |
|
| 2021/01/08 | 2 | 40.00 | 4 | 40.51 | 39.60 | -2 | 286 | -0.70% |
|
| 2021/01/06 | 3 | 39.00 | 1 | 39.25 | 38.70 | 2 | 278 | 0.72% |
|
| 2021/01/04 | 3 | 39.87 | 0 | 0.00 | 40.00 | 3 | 277 | 1.08% |
|
| 2020/12/31 | 0 | 0.00 | 2 | 40.50 | 40.40 | -2 | 276 | -0.72% |
|
| 2020/12/23 | 1 | 40.80 | 2 | 41.50 | 40.55 | -1 | 288 | -0.35% |
|
| 2020/12/22 | 0 | 0.00 | 1 | 41.00 | 41.15 | -1 | 291 | -0.34% |
|
| 2020/12/17 | 0 | 0.00 | 3 | 40.17 | 40.10 | -3 | 295 | -1.02% |
|
| 2020/12/14 | 0 | 0.00 | 1 | 39.90 | 39.95 | -1 | 319 | -0.31% |
|
| 2020/12/10 | 3 | 39.53 | 0 | 0.00 | 39.55 | 3 | 326 | 0.92% |
|
| 2020/12/09 | 2 | 39.93 | 0 | 0.00 | 39.85 | 2 | 330 | 0.61% |
|
| 2020/12/07 | 6 | 40.38 | 0 | 0.00 | 40.00 | 6 | 336 | 1.78% |
|
| 2020/12/04 | 0 | 0.00 | 0 | 40.35 | 41.30 | 0 | 334 | 0.00% |
|
| 2020/12/03 | 10 | 41.71 | 1 | 43.30 | 41.70 | 9 | 335 | 2.69% |
|
| 2020/12/02 | 1 | 40.50 | 20.2 | 42.05 | 42.95 | -19.2 | 306 | -6.27% |
|
| 2020/11/30 | 0 | 0.00 | 4 | 39.80 | 39.50 | -4 | 287 | -1.39% |
|
| 2020/11/27 | 0 | 0.00 | 1 | 38.90 | 39.00 | -1 | 309 | -0.32% |
|
| 2020/11/26 | 1 | 38.75 | 1 | 38.80 | 38.75 | 0 | 310 | 0.00% |
|
| 2020/11/25 | 1 | 38.90 | 4 | 39.50 | 38.85 | -3 | 311 | -0.96% |
|
| 2020/11/18 | 0 | 37.00 | 1 | 37.60 | 37.65 | -1 | 328 | -0.30% |
|
| 2020/11/11 | 1 | 37.00 | 0 | 0.00 | 37.25 | 1 | 369 | 0.27% |
|
| 2020/11/10 | 2 | 36.90 | 0 | 0.00 | 36.70 | 2 | 377 | 0.53% |
|
| 2020/11/09 | 2 | 37.35 | 0 | 0.00 | 37.50 | 2 | 383 | 0.52% |
|
| 2020/10/30 | 1 | 36.50 | 0 | 0.00 | 36.25 | 1 | 475 | 0.21% |
|
| 2020/10/29 | 1 | 37.20 | 0 | 0.00 | 37.10 | 1 | 488 | 0.20% |
|
| 2020/10/28 | 1 | 37.85 | 0 | 0.00 | 37.45 | 1 | 507 | 0.20% |
|
| 2020/10/27 | 1 | 37.75 | 0 | 0.00 | 37.75 | 1 | 525 | 0.19% |
|
| 2020/10/26 | 1 | 38.10 | 0 | 0.00 | 37.80 | 1 | 546 | 0.18% |
|
| 2020/10/23 | 4 | 38.30 | 0 | 0.00 | 38.25 | 4 | 588 | 0.68% |
|
| 2020/10/20 | 1 | 38.50 | 0 | 0.00 | 38.45 | 1 | 708 | 0.14% |
|
| 2020/10/15 | 3 | 38.83 | 0 | 0.00 | 38.80 | 3 | 1,067 | 0.28% |
|
| 2020/10/14 | 0 | 0.00 | 2 | 39.60 | 39.25 | -2 | 1,124 | -0.18% |
|
| 2020/10/12 | 4 | 39.44 | 0 | 0.00 | 39.35 | 4 | 1,241 | 0.32% |
|
| 2020/10/08 | 0 | 39.90 | 0 | 0.00 | 39.90 | 0 | 1,326 | 0.00% |
|
| 2020/10/07 | 1 | 39.85 | 0 | 0.00 | 39.90 | 1 | 1,402 | 0.07% |
|
| 2020/10/06 | 1 | 40.05 | 0 | 0.00 | 39.90 | 1 | 1,599 | 0.06% |
|
| 2020/10/05 | 1 | 40.00 | 3 | 40.77 | 40.05 | -2 | 1,857 | -0.11% |
|
| 2020/09/25 | 2 | 39.30 | 0 | 0.00 | 38.60 | 2 | 2,059 | 0.10% |
|
| 2020/09/23 | 3 | 40.20 | 0 | 0.00 | 40.10 | 3 | 2,138 | 0.14% |
|
| 2020/09/22 | 4 | 40.53 | 1 | 40.35 | 40.40 | 3 | 2,142 | 0.14% |
|
| 2020/09/21 | 1 | 41.70 | 6 | 42.10 | 41.30 | -5 | 2,149 | -0.23% |
|
| 2020/09/18 | 1 | 40.80 | 0 | 0.00 | 40.90 | 1 | 2,142 | 0.05% |
|
| 2020/09/15 | 0 | 0.00 | 2 | 41.25 | 41.30 | -2 | 2,320 | -0.09% |
|
| 2020/09/14 | 2 | 39.80 | 0 | 0.00 | 40.00 | 2 | 2,327 | 0.09% |
|
| 2020/09/11 | 5 | 40.96 | 0 | 0.00 | 40.35 | 5 | 2,347 | 0.21% |
|
| 2020/09/08 | 1 | 41.50 | 4 | 42.23 | 42.05 | -3 | 2,412 | -0.12% |
|
| 2020/09/07 | 1 | 41.90 | 0 | 0.00 | 41.40 | 1 | 2,418 | 0.04% |
|
| 2020/09/04 | 4 | 41.58 | 0 | 0.00 | 41.70 | 4 | 2,428 | 0.16% |
|
| 2020/09/03 | 5 | 41.84 | 4 | 42.25 | 42.15 | 1 | 2,433 | 0.04% |
|
| 2020/09/02 | 4 | 43.25 | 10 | 43.23 | 42.15 | -6 | 2,437 | -0.25% |
|
| 2020/09/01 | 2 | 41.00 | 1 | 41.45 | 41.45 | 1 | 2,412 | 0.04% |
|
| 2020/08/31 | 3 | 41.55 | 0 | 0.00 | 41.45 | 3 | 2,418 | 0.12% |
|
| 2020/08/28 | 1 | 42.60 | 0 | 0.00 | 42.00 | 1 | 2,420 | 0.04% |
|
| 2020/08/27 | 1 | 42.00 | 0 | 0.00 | 41.70 | 1 | 2,421 | 0.04% |
|
| 2020/08/26 | 0 | 0.00 | 8 | 42.29 | 42.35 | -8 | 2,428 | -0.33% |
|
| 2020/08/25 | 1 | 40.95 | 3 | 41.73 | 41.00 | -2 | 2,423 | -0.08% |
|
| 2020/08/21 | 2 | 39.00 | 4 | 39.50 | 39.40 | -2 | 2,431 | -0.08% |
|
| 2020/08/20 | 5 | 38.72 | 0 | 0.00 | 38.40 | 5 | 2,447 | 0.20% |
|
| 2020/08/19 | 1 | 41.40 | 2 | 41.60 | 41.40 | -1 | 2,504 | -0.04% |
|
| 2020/08/18 | 4 | 41.55 | 5 | 41.98 | 41.70 | -1 | 2,591 | -0.04% |
|
| 2020/08/17 | 2 | 41.55 | 2 | 41.10 | 41.55 | 0 | 2,610 | 0.00% |
|
| 2020/08/14 | 4 | 41.05 | 2 | 41.18 | 40.90 | 2 | 2,614 | 0.08% |
|
| 2020/08/13 | 3 | 40.60 | 0 | 0.00 | 40.60 | 3 | 2,620 | 0.11% |
|
| 2020/08/12 | 1 | 40.80 | 5 | 41.93 | 41.60 | -4 | 2,636 | -0.15% |
|
| 2020/08/11 | 13 | 41.43 | 1 | 41.50 | 40.85 | 12 | 2,671 | 0.45% |
|
| 2020/08/10 | 0 | 0.00 | 1 | 42.75 | 42.60 | -1 | 2,670 | -0.04% |
|
| 2020/08/07 | 1 | 42.90 | 0 | 0.00 | 42.90 | 1 | 2,684 | 0.04% |
|
| 2020/08/06 | 0 | 0.00 | 5 | 44.99 | 43.00 | -5 | 2,731 | -0.18% |
|
| 2020/08/05 | 4 | 44.55 | 6 | 44.75 | 44.35 | -2 | 2,744 | -0.07% |
|
| 2020/08/04 | 2 | 44.05 | 12 | 44.22 | 44.20 | -10 | 2,782 | -0.36% |
|
| 2020/08/03 | 8 | 44.81 | 2 | 44.60 | 44.60 | 6 | 2,850 | 0.21% |
|
| 2020/07/31 | 4 | 43.76 | 0 | 0.00 | 43.70 | 4 | 2,897 | 0.14% |
|
| 2020/07/30 | 0 | 0.00 | 8 | 43.90 | 43.70 | -8 | 2,982 | -0.27% |
|
| 2020/07/29 | 1 | 44.80 | 5 | 44.58 | 43.60 | -4 | 3,004 | -0.13% |
|
| 2020/07/28 | 2 | 42.50 | 1 | 44.00 | 42.05 | 1 | 3,014 | 0.03% |
|
| 2020/07/27 | 14 | 44.51 | 2 | 44.00 | 43.35 | 12 | 2,979 | 0.40% |
|
| 2020/07/24 | 6 | 48.22 | 5 | 49.82 | 47.30 | 1 | 2,968 | 0.03% |
|
| 2020/07/23 | 11 | 51.79 | 2 | 50.60 | 50.00 | 9 | 2,940 | 0.31% |
|
| 2020/07/22 | 6 | 53.35 | 4 | 53.30 | 51.60 | 2 | 2,904 | 0.07% |
|
| 2020/07/21 | 0 | 0.00 | 19 | 53.04 | 52.80 | -19 | 2,785 | -0.68% |
|
| 2020/07/20 | 5 | 45.76 | 4 | 47.35 | 48.50 | 1 | 2,647 | 0.04% |
|
| 2020/07/17 | 7 | 45.54 | 9 | 45.33 | 44.95 | -2 | 2,595 | -0.08% |
|
| 2020/07/15 | 14 | 50.84 | 3 | 49.53 | 48.80 | 11 | 2,527 | 0.44% |
|
| 2020/07/14 | 1 | 49.50 | 3 | 53.20 | 49.50 | -2 | 2,447 | -0.08% |
|
| 2020/07/13 | 15.1 | 55.80 | 20 | 54.71 | 52.00 | -4.9 | 2,378 | -0.21% |
|
| 2020/07/10 | 13 | 54.65 | 6 | 54.83 | 55.60 | 7 | 2,182 | 0.32% |
|
| 2020/07/09 | 0 | 0.00 | 3 | 50.57 | 50.60 | -3 | 1,930 | -0.16% |
|
| 2020/07/08 | 2 | 44.15 | 6 | 45.42 | 46.05 | -4 | 1,876 | -0.21% |
|
| 2020/07/07 | 5 | 42.32 | 4 | 42.25 | 41.90 | 1 | 1,840 | 0.05% |
|
| 2020/07/06 | 2 | 41.00 | 13 | 42.56 | 43.10 | -11 | 1,791 | -0.61% |
|
| 2020/07/03 | 2 | 40.30 | 1 | 41.80 | 40.80 | 1 | 1,746 | 0.06% |
|
| 2020/07/02 | 3 | 42.33 | 13 | 41.62 | 40.90 | -10 | 1,730 | -0.58% |
|
| 2020/07/01 | 2 | 38.85 | 1 | 38.70 | 39.05 | 1 | 1,667 | 0.06% |
|
| 2020/06/30 | 3 | 38.80 | 0 | 0.00 | 39.20 | 3 | 1,662 | 0.18% |
|
| 2020/06/29 | 1 | 39.30 | 4 | 39.80 | 38.95 | -3 | 1,653 | -0.18% |
|
| 2020/06/24 | 2 | 38.80 | 0 | 0.00 | 39.00 | 2 | 1,645 | 0.12% |
|
| 2020/06/23 | 22 | 40.31 | 5 | 39.60 | 39.40 | 17 | 1,648 | 1.03% |
|
| 2020/06/22 | 1 | 39.40 | 11 | 40.68 | 41.70 | -10 | 1,569 | -0.64% |
|
| 2020/06/19 | 8 | 38.09 | 0 | 0.00 | 37.95 | 8 | 1,478 | 0.54% |
|
| 2020/06/18 | 3 | 39.50 | 0 | 0.00 | 39.40 | 3 | 1,468 | 0.20% |
|
| 2020/06/17 | 0 | 0.00 | 9 | 39.64 | 39.10 | -9 | 1,445 | -0.62% |
|
| 2020/06/16 | 1 | 38.00 | 0 | 0.00 | 38.40 | 1 | 1,406 | 0.07% |
|
| 2020/06/15 | 1 | 38.00 | 3 | 37.88 | 37.80 | -2 | 1,408 | -0.14% |
|
| 2020/06/12 | 0 | 0.00 | 2 | 36.80 | 36.30 | -2 | 1,393 | -0.14% |
|
| 2020/06/11 | 4 | 36.58 | 0 | 0.00 | 36.00 | 4 | 1,392 | 0.29% |
|
| 2020/06/09 | 1 | 37.20 | 0 | 0.00 | 37.55 | 1 | 1,389 | 0.07% |
|
| 2020/06/05 | 4 | 38.05 | 4 | 38.28 | 38.20 | 0 | 1,381 | 0.00% |
|
| 2020/06/02 | 4 | 37.50 | 0 | 0.00 | 37.50 | 4 | 1,404 | 0.28% |
|
| 2020/05/29 | 2 | 38.50 | 0 | 0.00 | 38.80 | 2 | 1,394 | 0.14% |
|
| 2020/05/28 | 0 | 0.00 | 2 | 39.20 | 38.90 | -2 | 1,384 | -0.14% |
|
| 2020/05/27 | 2 | 39.50 | 0 | 0.00 | 39.00 | 2 | 1,382 | 0.14% |
|
| 2020/05/26 | 5 | 40.98 | 120 | 40.62 | 39.80 | -115 | 1,366 | -8.41% |
大賣/鉅額交易
|
| 2020/05/25 | 120 | 42.33 | 8 | 41.34 | 42.50 | 112 | 1,296 | 8.64% |
大買/鉅額交易
|
| 2020/05/22 | 1 | 38.40 | 3 | 39.40 | 38.65 | -2 | 1,205 | -0.17% |
|
| 2020/05/20 | 6 | 38.16 | 0 | 0.00 | 38.00 | 6 | 1,177 | 0.51% |
|
| 2020/05/19 | 3 | 38.83 | 0 | 0.00 | 38.90 | 3 | 1,171 | 0.26% |
|
| 2020/05/18 | 0 | 0.00 | 7 | 40.24 | 39.50 | -7 | 1,183 | -0.59% |
|
| 2020/05/14 | 5 | 38.53 | 0 | 0.00 | 37.55 | 5 | 1,122 | 0.45% |
|
| 2020/05/13 | 4 | 40.00 | 3 | 40.30 | 40.25 | 1 | 1,099 | 0.09% |
|
| 2020/05/12 | 3 | 39.07 | 0 | 0.00 | 38.55 | 3 | 1,044 | 0.29% |
|
| 2020/05/11 | 9 | 40.63 | 4 | 42.19 | 39.05 | 5 | 1,012 | 0.49% |
|
| 2020/05/08 | 4 | 42.80 | 5 | 42.33 | 42.05 | -1 | 962 | -0.10% |
|
| 2020/05/07 | 2 | 40.50 | 1 | 40.50 | 41.05 | 1 | 882 | 0.11% |
|
| 2020/05/06 | 10 | 38.99 | 11 | 39.75 | 39.20 | -1 | 821 | -0.12% |
|
| 2020/05/05 | 2 | 35.15 | 3 | 36.12 | 36.40 | -1 | 742 | -0.13% |
|
| 2020/05/04 | 0 | 0.00 | 13 | 34.55 | 35.15 | -13 | 747 | -1.74% |
|
| 2020/04/30 | 0 | 0.00 | 6 | 33.62 | 33.35 | -6 | 703 | -0.85% |
|
| 2020/04/27 | 1 | 32.50 | 1 | 33.15 | 33.15 | 0 | 685 | 0.00% |
|
| 2020/04/24 | 1 | 33.00 | 0 | 0.00 | 32.80 | 1 | 666 | 0.15% |
|
| 2020/04/23 | 0 | 0.00 | 12 | 33.60 | 33.05 | -12 | 653 | -1.84% |
|
| 2020/04/22 | 0 | 0.00 | 1 | 32.60 | 32.10 | -1 | 616 | -0.16% |
|
| 2020/04/21 | 16 | 32.63 | 0 | 0.00 | 31.95 | 16 | 614 | 2.60% |
|
| 2020/04/20 | 11 | 34.43 | 21 | 34.37 | 34.25 | -10 | 602 | -1.66% |
|
| 2020/04/17 | 1 | 31.85 | 0 | 0.00 | 32.00 | 1 | 570 | 0.18% |
|
| 2020/04/16 | 0 | 0.00 | 1 | 32.70 | 32.45 | -1 | 565 | -0.18% |
|
| 2020/04/15 | 4 | 31.80 | 0 | 0.00 | 31.90 | 4 | 560 | 0.71% |
|
| 2020/04/09 | 2 | 31.40 | 0 | 0.00 | 31.35 | 2 | 561 | 0.36% |
|
| 2020/04/08 | 0 | 0.00 | 4 | 31.68 | 31.90 | -4 | 543 | -0.74% |
|
| 2020/04/07 | 0 | 0.00 | 4 | 29.04 | 29.00 | -4 | 537 | -0.74% |
|
| 2020/04/06 | 0 | 0.00 | 20 | 28.88 | 28.85 | -20 | 539 | -3.71% |
|
| 2020/04/01 | 4 | 27.25 | 1 | 28.10 | 28.10 | 3 | 535 | 0.56% |
|
| 2020/03/30 | 2 | 28.00 | 6 | 28.72 | 28.00 | -4 | 542 | -0.74% |
|
| 2020/03/27 | 25 | 28.15 | 3 | 27.65 | 27.35 | 22 | 534 | 4.12% |
|
| 2020/03/25 | 0 | 0.00 | 1 | 26.50 | 26.20 | -1 | 536 | -0.19% |
|
| 2020/03/24 | 1 | 26.10 | 0 | 0.00 | 25.40 | 1 | 542 | 0.18% |
|
| 2020/03/19 | 4 | 24.45 | 2 | 23.60 | 24.80 | 2 | 543 | 0.37% |
|
| 2020/03/18 | 0 | 0.00 | 2 | 27.78 | 26.20 | -2 | 535 | -0.37% |
|
| 2020/03/17 | 2 | 25.75 | 3 | 26.20 | 26.40 | -1 | 537 | -0.19% |
|
| 2020/03/16 | 7.1 | 28.74 | 0 | 0.00 | 28.00 | 7.1 | 532 | 1.32% |
|
| 2020/03/13 | 2 | 30.00 | 4 | 30.28 | 30.00 | -2 | 527 | -0.38% |
|
| 2020/03/12 | 4 | 35.00 | 0 | 0.00 | 33.30 | 4 | 520 | 0.77% |
|
| 2020/03/11 | 4 | 36.53 | 0 | 0.00 | 36.90 | 4 | 516 | 0.77% |
|
| 2020/03/10 | 5 | 36.89 | 0 | 0.00 | 37.60 | 5 | 518 | 0.96% |
|
| 2020/03/09 | 1 | 38.00 | 12 | 38.60 | 38.10 | -11 | 516 | -2.13% |
|
| 2020/03/06 | 1 | 37.80 | 0 | 0.00 | 37.55 | 1 | 487 | 0.21% |
|
| 2020/03/05 | 0 | 0.00 | 3 | 38.15 | 37.85 | -3 | 490 | -0.61% |
|
| 2020/03/04 | 1 | 36.60 | 1 | 36.45 | 36.85 | 0 | 487 | 0.00% |
|
| 2020/03/03 | 1 | 36.45 | 0 | 0.00 | 36.45 | 1 | 509 | 0.20% |
|
| 2020/02/27 | 1 | 36.30 | 2 | 36.35 | 36.20 | -1 | 524 | -0.19% |
|
| 2020/02/26 | 5 | 36.99 | 0 | 0.00 | 36.75 | 5 | 540 | 0.93% |
|
| 2020/02/25 | 1.1 | 37.00 | 1 | 37.10 | 37.10 | 0.1 | 594 | 0.02% |
|
| 2020/02/24 | 1 | 37.85 | 3 | 38.35 | 37.75 | -2 | 619 | -0.32% |
|
| 2020/02/21 | 3 | 37.75 | 5 | 37.80 | 37.65 | -2 | 617 | -0.32% |
|
| 2020/02/20 | 2 | 37.95 | 0 | 0.00 | 37.90 | 2 | 639 | 0.31% |
|
| 2020/02/19 | 7 | 39.94 | 8 | 39.72 | 38.90 | -1 | 633 | -0.16% |
|
| 2020/02/18 | 0 | 0.00 | 3 | 37.85 | 37.40 | -3 | 600 | -0.50% |
|
| 2020/02/17 | 1 | 37.00 | 0 | 0.00 | 37.00 | 1 | 608 | 0.16% |
|
| 2020/02/14 | 5 | 37.05 | 1 | 37.05 | 36.95 | 4 | 614 | 0.65% |
|
| 2020/02/12 | 0 | 0.00 | 4 | 37.25 | 37.00 | -4 | 629 | -0.64% |
|
| 2020/02/11 | 0 | 0.00 | 1 | 36.85 | 36.70 | -1 | 635 | -0.16% |
|
| 2020/02/10 | 1 | 36.85 | 0 | 0.00 | 36.85 | 1 | 677 | 0.15% |
|
| 2020/02/07 | 3 | 36.63 | 0 | 0.00 | 36.65 | 3 | 683 | 0.44% |
|
| 2020/02/06 | 1 | 36.85 | 0 | 0.00 | 37.40 | 1 | 693 | 0.14% |
|
| 2020/02/05 | 0 | 0.00 | 11 | 37.29 | 38.00 | -11 | 679 | -1.62% |
|
| 2020/02/04 | 0 | 0.00 | 15 | 34.13 | 34.55 | -15 | 646 | -2.32% |
|
| 2020/02/03 | 3 | 32.52 | 3 | 33.05 | 32.70 | 0 | 673 | 0.00% |
|
| 2020/01/31 | 0 | 0.00 | 1 | 37.00 | 35.95 | -1 | 735 | -0.14% |
|
| 2020/01/30 | 7 | 36.86 | 4 | 37.81 | 35.55 | 3 | 742 | 0.40% |
|
| 2020/01/20 | 1 | 39.35 | 0 | 0.00 | 39.20 | 1 | 739 | 0.14% |
|
| 2020/01/17 | 1 | 39.60 | 0 | 0.00 | 39.45 | 1 | 744 | 0.13% |
|
| 2020/01/15 | 0 | 0.00 | 5 | 39.95 | 39.75 | -5 | 766 | -0.65% |
|
| 2020/01/14 | 1 | 39.30 | 0 | 0.00 | 39.30 | 1 | 767 | 0.13% |
|
| 2020/01/13 | 0 | 0.00 | 5 | 39.91 | 39.40 | -5 | 769 | -0.65% |
|
| 2020/01/09 | 1 | 38.80 | 0 | 0.00 | 38.65 | 1 | 775 | 0.13% |
|
| 2020/01/07 | 1 | 39.80 | 0 | 0.00 | 39.70 | 1 | 775 | 0.13% |
|
| 2020/01/03 | 2 | 40.05 | 0 | 0.00 | 40.00 | 2 | 787 | 0.25% |
|
| 2020/01/02 | 1 | 40.70 | 3 | 40.83 | 40.70 | -2 | 795 | -0.25% |
|
| 2019/12/31 | 1 | 40.55 | 0 | 0.00 | 40.55 | 1 | 804 | 0.12% |
|
| 2019/12/30 | 4 | 40.24 | 0 | 0.00 | 40.25 | 4 | 811 | 0.49% |
|
| 2019/12/26 | 4 | 41.34 | 0 | 0.00 | 41.10 | 4 | 868 | 0.46% |
|
| 2019/12/25 | 5 | 41.75 | 1 | 41.70 | 42.00 | 4 | 866 | 0.46% |
|
| 2019/12/17 | 2 | 41.50 | 0 | 0.00 | 41.60 | 2 | 1,028 | 0.19% |
|
| 2019/12/13 | 4 | 42.15 | 2 | 41.90 | 41.60 | 2 | 1,052 | 0.19% |
|
| 2019/12/12 | 1 | 41.70 | 0 | 0.00 | 41.90 | 1 | 1,073 | 0.09% |
|
| 2019/12/11 | 5 | 42.82 | 0 | 0.00 | 42.80 | 5 | 1,072 | 0.47% |
|
| 2019/12/10 | 1 | 43.50 | 0 | 0.00 | 43.50 | 1 | 1,087 | 0.09% |
|
| 2019/12/09 | 1 | 43.75 | 0 | 0.00 | 43.75 | 1 | 1,121 | 0.09% |
|
| 2019/12/06 | 2 | 44.05 | 9 | 43.90 | 43.90 | -7 | 1,256 | -0.56% |
|
| 2019/12/05 | 1 | 43.85 | 0 | 0.00 | 43.85 | 1 | 1,258 | 0.08% |
|
| 2019/12/03 | 1 | 43.90 | 0 | 0.00 | 43.95 | 1 | 1,263 | 0.08% |
|
| 2019/12/02 | 1 | 44.00 | 0 | 0.00 | 44.00 | 1 | 1,275 | 0.08% |
|
| 2019/11/29 | 1 | 44.60 | 9 | 44.87 | 44.60 | -8 | 1,277 | -0.63% |
|
| 2019/11/28 | 12 | 45.78 | 4 | 45.40 | 45.40 | 8 | 1,288 | 0.62% |
|
| 2019/11/27 | 6 | 45.57 | 2 | 45.60 | 44.90 | 4 | 1,273 | 0.31% |
|
| 2019/11/26 | 2 | 44.70 | 3 | 44.65 | 44.70 | -1 | 1,277 | -0.08% |
|
| 2019/11/25 | 5 | 45.16 | 0 | 0.00 | 44.80 | 5 | 1,281 | 0.39% |
|
| 2019/11/22 | 4 | 45.38 | 14 | 45.31 | 45.75 | -10 | 1,267 | -0.79% |
|
| 2019/11/21 | 0 | 0.00 | 2 | 43.73 | 43.80 | -2 | 1,223 | -0.16% |
|
| 2019/11/19 | 0 | 0.00 | 5 | 43.30 | 43.15 | -5 | 1,211 | -0.41% |
|
| 2019/11/15 | 2 | 42.05 | 4 | 42.14 | 42.05 | -2 | 1,218 | -0.16% |
|
| 2019/11/14 | 6 | 42.48 | 1 | 42.75 | 42.00 | 5 | 1,224 | 0.41% |
|
| 2019/11/13 | 4 | 44.01 | 0 | 0.00 | 43.50 | 4 | 1,213 | 0.33% |
|
| 2019/11/12 | 1 | 44.60 | 2 | 44.58 | 44.60 | -1 | 1,230 | -0.08% |
|
| 2019/11/11 | 2 | 44.55 | 0 | 0.00 | 44.30 | 2 | 1,244 | 0.16% |
|
| 2019/11/07 | 8 | 46.53 | 8 | 47.41 | 46.00 | 0 | 1,300 | 0.00% |
|
| 2019/11/06 | 0 | 0.00 | 3 | 46.05 | 46.25 | -3 | 1,275 | -0.24% |
|
| 2019/11/05 | 4 | 46.55 | 0 | 0.00 | 46.20 | 4 | 1,285 | 0.31% |
|
| 2019/11/04 | 0 | 0.00 | 0 | 46.75 | 46.60 | 0 | 1,315 | 0.00% |
|
| 2019/10/31 | 3 | 46.68 | 2 | 47.80 | 46.40 | 1 | 1,372 | 0.07% |
|
| 2019/10/30 | 2 | 46.80 | 14 | 46.40 | 46.65 | -12 | 1,359 | -0.88% |
|
| 2019/10/28 | 3 | 44.42 | 0 | 0.00 | 44.45 | 3 | 1,399 | 0.21% |
|
| 2019/10/25 | 2 | 45.20 | 0 | 0.00 | 45.15 | 2 | 1,437 | 0.14% |
|
| 2019/10/24 | 0 | 0.00 | 1 | 45.95 | 45.95 | -1 | 1,478 | -0.07% |
|
| 2019/10/23 | 5 | 45.94 | 5 | 45.82 | 45.60 | 0 | 1,517 | 0.00% |
|
| 2019/10/22 | 0 | 0.00 | 1 | 45.50 | 45.10 | -1 | 1,619 | -0.06% |
|
| 2019/10/21 | 1 | 44.80 | 0 | 0.00 | 44.80 | 1 | 1,664 | 0.06% |
|
| 2019/10/18 | 0 | 0.00 | 2 | 45.50 | 45.15 | -2 | 1,787 | -0.11% |
|
| 2019/10/17 | 1 | 45.10 | 0 | 0.00 | 45.00 | 1 | 1,924 | 0.05% |
|
| 2019/10/16 | 2 | 44.60 | 0 | 0.00 | 44.45 | 2 | 2,191 | 0.09% |
|
| 2019/10/15 | 2 | 44.40 | 0 | 0.00 | 44.75 | 2 | 2,230 | 0.09% |
|
| 2019/10/14 | 2 | 44.70 | 0 | 0.00 | 44.95 | 2 | 2,347 | 0.09% |
|
| 2019/10/09 | 3 | 45.17 | 1 | 45.80 | 44.95 | 2 | 2,379 | 0.08% |
|
| 2019/10/08 | 1 | 46.05 | 2 | 46.80 | 45.90 | -1 | 2,458 | -0.04% |
|
| 2019/10/07 | 1 | 46.10 | 0 | 0.00 | 45.85 | 1 | 2,490 | 0.04% |
|
| 2019/10/04 | 4 | 46.65 | 0 | 0.00 | 46.60 | 4 | 2,539 | 0.16% |
|
| 2019/10/03 | 9 | 47.61 | 13 | 47.66 | 47.20 | -4 | 2,627 | -0.15% |
|
| 2019/10/02 | 0 | 0.00 | 4 | 47.20 | 46.90 | -4 | 2,656 | -0.15% |
|
| 2019/09/27 | 1 | 46.10 | 0 | 0.00 | 46.00 | 1 | 2,897 | 0.03% |
|
| 2019/09/26 | 1 | 46.80 | 0 | 0.00 | 47.05 | 1 | 3,133 | 0.03% |
|
| 2019/09/25 | 0 | 0.00 | 4 | 48.40 | 47.05 | -4 | 3,215 | -0.12% |
|
| 2019/09/24 | 0 | 0.00 | 1 | 46.65 | 46.65 | -1 | 3,146 | -0.03% |
|
| 2019/09/23 | 1 | 46.10 | 3 | 47.10 | 46.10 | -2 | 3,230 | -0.06% |
|
| 2019/09/20 | 1 | 44.60 | 1 | 45.60 | 45.60 | 0 | 3,209 | 0.00% |
|
| 2019/09/19 | 3 | 44.67 | 3 | 45.53 | 45.05 | 0 | 3,202 | 0.00% |
|
| 2019/09/18 | 1 | 45.00 | 0 | 0.00 | 44.95 | 1 | 3,191 | 0.03% |
|
| 2019/09/17 | 3 | 46.50 | 3 | 46.65 | 45.85 | 0 | 3,188 | 0.00% |
|
| 2019/09/16 | 1 | 46.15 | 5 | 46.09 | 46.30 | -4 | 3,170 | -0.13% |
|
| 2019/09/12 | 5 | 45.88 | 117 | 46.12 | 46.70 | -112 | 3,179 | -3.52% |
大賣/鉅額交易
|
| 2019/09/11 | 17 | 46.63 | 6 | 46.30 | 46.20 | 11 | 3,166 | 0.35% |
|
| 2019/09/10 | 141 | 47.86 | 57 | 47.51 | 47.70 | 84 | 3,142 | 2.67% |
大買/
|
| 2019/09/09 | 3 | 43.90 | 0 | 0.00 | 43.80 | 3 | 3,037 | 0.10% |
|
| 2019/09/06 | 3 | 43.78 | 0 | 0.00 | 43.75 | 3 | 3,041 | 0.10% |
|
| 2019/09/05 | 2 | 44.15 | 0 | 0.00 | 44.30 | 2 | 3,042 | 0.07% |
|
| 2019/09/04 | 0 | 0.00 | 1 | 44.80 | 44.45 | -1 | 3,039 | -0.03% |
|
| 2019/09/03 | 2 | 44.10 | 0 | 0.00 | 43.80 | 2 | 3,042 | 0.07% |
|
| 2019/09/02 | 0 | 0.00 | 1 | 44.25 | 43.85 | -1 | 3,046 | -0.03% |
|
| 2019/08/30 | 2 | 43.55 | 2 | 43.20 | 43.00 | 0 | 3,106 | 0.00% |
|
| 2019/08/29 | 0 | 0.00 | 1 | 43.30 | 43.35 | -1 | 3,163 | -0.03% |
|
| 2019/08/28 | 0 | 0.00 | 1 | 42.55 | 42.25 | -1 | 3,233 | -0.03% |
|
| 2019/08/27 | 0 | 0.00 | 1 | 42.20 | 42.15 | -1 | 3,226 | -0.03% |
|
| 2019/08/26 | 8 | 42.11 | 2 | 41.85 | 41.65 | 6 | 3,224 | 0.19% |
|
| 2019/08/23 | 6 | 43.68 | 0 | 0.00 | 43.40 | 6 | 3,213 | 0.19% |
|
| 2019/08/22 | 1 | 45.00 | 0 | 0.00 | 44.70 | 1 | 3,209 | 0.03% |
|
| 2019/08/21 | 1 | 45.35 | 0 | 0.00 | 45.50 | 1 | 3,203 | 0.03% |
|
| 2019/08/20 | 1 | 45.35 | 1.1 | 46.09 | 45.90 | -0.1 | 3,204 | 0.00% |
|
| 2019/08/15 | 3 | 44.45 | 3 | 44.80 | 44.20 | 0 | 3,271 | 0.00% |
|
| 2019/08/13 | 24 | 46.64 | 14 | 47.33 | 45.15 | 10 | 3,244 | 0.31% |
|
| 2019/08/12 | 0 | 0.00 | 3.1 | 44.16 | 44.75 | -3.1 | 3,198 | -0.10% |
|
| 2019/08/08 | 1 | 42.80 | 7 | 43.01 | 43.30 | -6 | 3,185 | -0.19% |
|
| 2019/08/07 | 2 | 42.75 | 1 | 42.60 | 42.60 | 1 | 3,186 | 0.03% |
|
| 2019/08/06 | 1 | 43.35 | 6 | 43.38 | 43.45 | -5 | 3,184 | -0.16% |
|
| 2019/08/05 | 12 | 42.93 | 1 | 42.25 | 42.25 | 11 | 3,150 | 0.35% |
|
| 2019/08/02 | 2 | 45.38 | 10 | 45.54 | 44.90 | -8 | 3,126 | -0.26% |
|
| 2019/08/01 | 1 | 45.25 | 5 | 46.00 | 45.15 | -4 | 3,102 | -0.13% |
|
| 2019/07/31 | 15 | 46.93 | 12 | 46.95 | 46.65 | 3 | 3,092 | 0.10% |
|
| 2019/07/30 | 15 | 48.02 | 1 | 45.85 | 46.50 | 14 | 3,065 | 0.46% |
|
| 2019/07/29 | 8 | 50.48 | 0 | 0.00 | 49.60 | 8 | 3,040 | 0.26% |
|
| 2019/07/26 | 7 | 52.20 | 1 | 52.00 | 51.60 | 6 | 3,029 | 0.20% |
|
| 2019/07/25 | 13 | 53.18 | 4 | 52.20 | 52.20 | 9 | 2,989 | 0.30% |
|
| 2019/07/24 | 5 | 54.94 | 6 | 55.82 | 54.20 | -1 | 2,951 | -0.03% |
|
| 2019/07/23 | 7 | 53.04 | 1 | 52.80 | 54.20 | 6 | 2,861 | 0.21% |
|
| 2019/07/22 | 3 | 53.90 | 4 | 54.18 | 53.80 | -1 | 2,855 | -0.04% |
|
| 2019/07/19 | 2 | 52.65 | 0.1 | 54.40 | 53.90 | 2 | 2,753 | 0.07% |
|
| 2019/07/18 | 66 | 52.15 | 71.1 | 52.28 | 52.40 | -5.1 | 2,641 | -0.19% |
|
| 2019/07/17 | 10 | 47.76 | 1 | 48.35 | 47.65 | 9 | 2,460 | 0.37% |
|
| 2019/07/16 | 3 | 48.35 | 13 | 49.06 | 47.50 | -10 | 2,439 | -0.41% |
|
| 2019/07/15 | 1 | 47.20 | 1 | 47.00 | 47.10 | 0 | 2,365 | 0.00% |
|
| 2019/07/12 | 12 | 47.94 | 5 | 47.95 | 47.85 | 7 | 2,353 | 0.30% |
|
| 2019/07/11 | 4 | 46.28 | 0 | 0.00 | 46.50 | 4 | 2,284 | 0.18% |
|
| 2019/07/10 | 7 | 46.07 | 2 | 45.83 | 45.80 | 5 | 2,291 | 0.22% |
|
| 2019/07/09 | 2 | 47.73 | 3 | 48.05 | 47.20 | -1 | 2,237 | -0.04% |
|
| 2019/07/08 | 1 | 48.05 | 1 | 46.90 | 46.95 | 0 | 2,157 | 0.00% |
|
| 2019/07/05 | 2 | 47.50 | 11 | 47.39 | 47.00 | -9 | 2,091 | -0.43% |
|
| 2019/07/04 | 9 | 43.81 | 22.1 | 44.51 | 46.85 | -13.1 | 1,994 | -0.65% |
|
| 2019/07/03 | 4 | 44.49 | 2 | 44.78 | 44.30 | 2 | 1,878 | 0.11% |
|
| 2019/07/02 | 2 | 41.93 | 6 | 42.93 | 44.10 | -4 | 1,636 | -0.24% |
|
| 2019/07/01 | 1 | 39.55 | 2 | 40.30 | 40.10 | -1 | 1,572 | -0.06% |
|
| 2019/06/28 | 12 | 40.38 | 5 | 40.50 | 40.05 | 7 | 1,545 | 0.45% |
|
| 2019/06/27 | 1 | 38.60 | 0 | 0.00 | 38.60 | 1 | 1,443 | 0.07% |
|
| 2019/06/24 | 0 | 0.00 | 1 | 39.20 | 38.85 | -1 | 1,438 | -0.07% |
|
| 2019/06/21 | 1 | 38.60 | 2 | 38.95 | 38.50 | -1 | 1,427 | -0.07% |
|
| 2019/06/20 | 0 | 0.00 | 3 | 39.40 | 38.95 | -3 | 1,424 | -0.21% |
|
| 2019/06/18 | 3 | 38.73 | 0 | 0.00 | 38.25 | 3 | 1,409 | 0.21% |
|
| 2019/06/17 | 2 | 39.08 | 4 | 39.19 | 39.15 | -2 | 1,413 | -0.14% |
|
| 2019/06/14 | 3 | 38.20 | 3 | 38.45 | 38.00 | 0 | 1,387 | 0.00% |
|
| 2019/06/13 | 3 | 37.92 | 0 | 0.00 | 37.80 | 3 | 1,390 | 0.22% |
|
| 2019/06/06 | 6 | 38.81 | 3 | 39.07 | 38.00 | 3 | 1,448 | 0.21% |
|
| 2019/06/05 | 7 | 39.12 | 4 | 40.20 | 40.20 | 3 | 1,379 | 0.22% |
|
| 2019/06/04 | 3 | 38.43 | 11 | 38.92 | 39.05 | -8 | 1,333 | -0.60% |
|
| 2019/05/30 | 0 | 0.00 | 1 | 37.20 | 37.10 | -1 | 1,273 | -0.08% |
|
| 2019/05/27 | 1 | 37.20 | 0 | 0.00 | 37.00 | 1 | 1,306 | 0.08% |
|
| 2019/05/24 | 6 | 37.96 | 0 | 0.00 | 37.65 | 6 | 1,322 | 0.45% |
|
| 2019/05/23 | 3 | 37.83 | 2 | 38.60 | 37.50 | 1 | 1,324 | 0.08% |
|
| 2019/05/22 | 0 | 0.00 | 3 | 37.40 | 37.30 | -3 | 1,331 | -0.23% |
|
| 2019/05/21 | 0 | 0.00 | 1 | 37.10 | 37.00 | -1 | 1,332 | -0.08% |
|
| 2019/05/20 | 0 | 0.00 | 1 | 36.90 | 36.45 | -1 | 1,345 | -0.07% |
|
| 2019/05/17 | 2 | 36.00 | 0 | 0.00 | 35.90 | 2 | 1,380 | 0.14% |
|
| 2019/05/16 | 1 | 36.50 | 0 | 0.00 | 36.65 | 1 | 1,509 | 0.07% |
|
| 2019/05/15 | 0 | 0.00 | 1 | 37.50 | 37.10 | -1 | 1,601 | -0.06% |
|
| 2019/05/14 | 0 | 0.00 | 6 | 34.70 | 36.55 | -6 | 1,594 | -0.38% |
|
| 2019/05/10 | 1 | 35.50 | 0 | 0.00 | 36.25 | 1 | 1,632 | 0.06% |
|
| 2019/05/09 | 4 | 37.49 | 0 | 0.00 | 37.10 | 4 | 1,622 | 0.25% |
|
| 2019/05/07 | 1 | 38.80 | 0 | 0.00 | 38.85 | 1 | 1,633 | 0.06% |
|
| 2019/05/06 | 0 | 0.00 | 3 | 39.83 | 39.05 | -3 | 1,639 | -0.18% |
|
| 2019/05/03 | 0 | 0.00 | 2 | 38.40 | 38.70 | -2 | 1,611 | -0.12% |
|
| 2019/04/29 | 4 | 37.36 | 0 | 0.00 | 36.50 | 4 | 1,636 | 0.24% |
|
| 2019/04/26 | 0 | 0.00 | 1 | 39.55 | 38.55 | -1 | 1,624 | -0.06% |
|
| 2019/04/25 | 3 | 38.40 | 0 | 0.00 | 37.80 | 3 | 1,605 | 0.19% |
|
| 2019/04/24 | 1 | 39.50 | 0 | 0.00 | 39.10 | 1 | 1,630 | 0.06% |
|
| 2019/04/23 | 6 | 40.86 | 8 | 40.45 | 40.80 | -2 | 1,697 | -0.12% |
|
| 2019/04/22 | 2 | 38.80 | 0 | 0.00 | 38.75 | 2 | 1,630 | 0.12% |
|
| 2019/04/19 | 0 | 39.30 | 2 | 39.50 | 39.50 | -2 | 1,650 | -0.12% |
|
| 2019/04/18 | 0 | 0.00 | 1 | 38.30 | 38.30 | -1 | 1,678 | -0.06% |
|
| 2019/04/17 | 3 | 38.07 | 0 | 0.00 | 37.65 | 3 | 1,804 | 0.17% |
|
| 2019/04/16 | 1 | 38.60 | 6 | 38.02 | 39.10 | -5 | 1,822 | -0.27% |
|
| 2019/04/15 | 2 | 36.50 | 0 | 0.00 | 36.20 | 2 | 1,810 | 0.11% |
|
| 2019/04/12 | 2 | 36.80 | 1 | 38.40 | 36.50 | 1 | 1,850 | 0.05% |
|
| 2019/04/11 | 0 | 0.00 | 2 | 37.45 | 37.50 | -2 | 1,877 | -0.11% |
|
| 2019/04/10 | 3 | 37.15 | 0 | 0.00 | 36.75 | 3 | 1,870 | 0.16% |
|
| 2019/04/09 | 1 | 38.00 | 4 | 37.96 | 37.10 | -3 | 1,860 | -0.16% |
|
| 2019/04/08 | 1 | 35.80 | 0 | 0.00 | 35.80 | 1 | 1,820 | 0.05% |
|
| 2019/04/03 | 0 | 0.00 | 10 | 36.25 | 36.50 | -10 | 1,813 | -0.55% |
|
| 2019/04/01 | 2 | 34.55 | 0 | 0.00 | 34.50 | 2 | 1,778 | 0.11% |
|
| 2019/03/28 | 0 | 0.00 | 1 | 35.35 | 34.80 | -1 | 1,775 | -0.06% |
|
| 2019/03/27 | 0 | 34.75 | 0 | 0.00 | 34.70 | 0 | 1,780 | 0.00% |
|
| 2019/03/26 | 0 | 35.00 | 0 | 0.00 | 34.95 | 0 | 1,779 | 0.00% |
|
| 2019/03/22 | 1 | 35.20 | 2 | 35.65 | 35.15 | -1 | 1,790 | -0.06% |
|
| 2019/03/21 | 0 | 0.00 | 2 | 35.80 | 35.40 | -2 | 1,785 | -0.11% |
|
| 2019/03/20 | 6 | 35.54 | 0 | 0.00 | 35.55 | 6 | 1,791 | 0.33% |
|
| 2019/03/18 | 1 | 36.20 | 0 | 0.00 | 36.20 | 1 | 1,768 | 0.06% |
|
| 2019/03/15 | 1 | 37.45 | 0 | 0.00 | 37.30 | 1 | 1,758 | 0.06% |
|
| 2019/03/14 | 5 | 38.95 | 1 | 39.25 | 38.50 | 4 | 1,735 | 0.23% |
|
| 2019/03/13 | 0 | 0.00 | 1 | 38.10 | 37.40 | -1 | 1,689 | -0.06% |
|
| 2019/03/12 | 1 | 37.00 | 0 | 0.00 | 37.00 | 1 | 1,724 | 0.06% |
|
| 2019/03/06 | 0 | 0.00 | 2 | 37.23 | 36.75 | -2 | 1,710 | -0.12% |
|
| 2019/02/27 | 1 | 37.00 | 7 | 36.71 | 37.00 | -6 | 1,741 | -0.34% |
|
| 2019/02/26 | 7 | 36.09 | 1 | 36.50 | 36.00 | 6 | 1,720 | 0.35% |
|
| 2019/02/25 | 0 | 0.00 | 4 | 38.29 | 36.75 | -4 | 1,711 | -0.23% |
|
| 2019/02/22 | 3 | 38.20 | 2 | 38.00 | 37.65 | 1 | 1,686 | 0.06% |
|
| 2019/02/21 | 3 | 40.83 | 3 | 40.43 | 38.95 | 0 | 1,665 | 0.00% |
|
| 2019/02/20 | 0 | 0.00 | 2 | 39.00 | 39.00 | -2 | 1,594 | -0.13% |
|
| 2019/02/19 | 0 | 0.00 | 4 | 38.45 | 38.40 | -4 | 1,572 | -0.25% |
|
| 2019/02/18 | 1 | 39.45 | 0 | 0.00 | 39.00 | 1 | 1,554 | 0.06% |
|
| 2019/02/15 | 10 | 38.68 | 18 | 38.79 | 38.80 | -8 | 1,512 | -0.53% |
|
| 2019/02/14 | 3 | 37.15 | 2 | 37.50 | 37.45 | 1 | 1,377 | 0.07% |
|
| 2019/02/13 | 3 | 34.10 | 1 | 34.30 | 34.10 | 2 | 1,281 | 0.16% |
|
| 2019/02/11 | 1 | 34.55 | 8 | 34.99 | 34.90 | -7 | 1,266 | -0.55% |
|
| 2019/01/30 | 0 | 0.00 | 2 | 32.90 | 32.90 | -2 | 1,228 | -0.16% |
|
| 2019/01/29 | 8 | 33.31 | 2 | 33.65 | 33.00 | 6 | 1,230 | 0.49% |
|
| 2019/01/25 | 2 | 33.98 | 0 | 0.00 | 33.15 | 2 | 1,194 | 0.17% |
|
| 2019/01/24 | 1 | 33.25 | 2 | 33.78 | 33.85 | -1 | 1,180 | -0.08% |
|
| 2019/01/22 | 1 | 33.30 | 3 | 33.75 | 32.30 | -2 | 1,138 | -0.18% |
|
| 2019/01/21 | 2 | 32.10 | 26 | 33.03 | 31.80 | -24 | 1,100 | -2.18% |
|
| 2019/01/18 | 27 | 33.31 | 0 | 0.00 | 33.10 | 27 | 1,086 | 2.49% |
|
| 2019/01/16 | 7 | 34.97 | 0 | 0.00 | 33.60 | 7 | 1,063 | 0.66% |
|
| 2019/01/15 | 4 | 36.79 | 1 | 36.75 | 34.80 | 3 | 1,036 | 0.29% |
|
| 2019/01/14 | 1 | 34.35 | 2 | 35.00 | 35.00 | -1 | 971 | -0.10% |
|
| 2019/01/11 | 1 | 33.30 | 2 | 33.43 | 34.20 | -1 | 956 | -0.10% |
|
| 2019/01/10 | 0 | 0.00 | 2 | 34.40 | 34.40 | -2 | 929 | -0.22% |
|
| 2019/01/09 | 5 | 32.90 | 8 | 33.32 | 34.10 | -3 | 924 | -0.32% |
|
| 2019/01/08 | 0 | 0.00 | 8 | 31.03 | 31.80 | -8 | 785 | -1.02% |
|
| 2019/01/07 | 0 | 0.00 | 3 | 29.22 | 28.95 | -3 | 759 | -0.40% |
|
| 2019/01/04 | 0 | 0.00 | 5 | 28.16 | 28.95 | -5 | 751 | -0.67% |
|
| 2019/01/03 | 2 | 27.50 | 4 | 27.75 | 27.20 | -2 | 717 | -0.28% |
|
| 2018/12/25 | 1 | 26.00 | 0 | 0.00 | 26.00 | 1 | 797 | 0.13% |
|
| 2018/12/22 | 0 | 0.00 | 1 | 26.20 | 26.25 | -1 | 818 | -0.12% |
|
| 2018/12/20 | 4 | 26.61 | 1 | 27.10 | 26.15 | 3 | 863 | 0.35% |
|
| 2018/12/18 | 1 | 26.50 | 2 | 26.40 | 26.35 | -1 | 904 | -0.11% |
|
| 2018/12/17 | 3 | 26.92 | 0 | 0.00 | 27.20 | 3 | 920 | 0.33% |
|
| 2018/12/13 | 0 | 0.00 | 3 | 26.87 | 26.25 | -3 | 1,033 | -0.29% |
|
| 2018/12/10 | 1 | 26.15 | 1 | 26.50 | 25.80 | 0 | 1,209 | 0.00% |
|
| 2018/12/06 | 4 | 26.40 | 51 | 26.01 | 25.90 | -47 | 1,313 | -3.58% |
|
| 2018/12/05 | 51 | 27.80 | 6 | 27.62 | 27.10 | 45 | 1,459 | 3.08% |
|
| 2018/11/29 | 4 | 25.80 | 0 | 0.00 | 25.85 | 4 | 1,723 | 0.23% |
|
| 2018/11/27 | 4 | 25.55 | 0 | 0.00 | 25.75 | 4 | 1,711 | 0.23% |
|
| 2018/11/26 | 4 | 25.21 | 8 | 26.39 | 26.15 | -4 | 1,699 | -0.24% |
|
| 2018/11/22 | 1 | 24.65 | 0 | 0.00 | 24.60 | 1 | 1,650 | 0.06% |
|
| 2018/11/08 | 1 | 23.90 | 0 | 0.00 | 24.15 | 1 | 1,609 | 0.06% |
|
| 2018/11/06 | 0 | 0.00 | 2 | 25.30 | 23.50 | -2 | 1,595 | -0.13% |
|
| 2018/10/25 | 5 | 24.27 | 3 | 23.70 | 23.50 | 2 | 1,559 | 0.13% |
|
| 2018/10/24 | 1 | 25.45 | 2 | 25.45 | 25.35 | -1 | 1,546 | -0.06% |
|
| 2018/10/23 | 1 | 25.60 | 0 | 0.00 | 25.60 | 1 | 1,541 | 0.06% |
|
| 2018/10/22 | 2 | 26.68 | 3 | 26.83 | 26.40 | -1 | 1,520 | -0.07% |
|
| 2018/10/19 | 1 | 25.00 | 0 | 0.00 | 25.30 | 1 | 1,489 | 0.07% |
|
| 2018/10/18 | 3 | 26.13 | 0 | 0.00 | 26.00 | 3 | 1,473 | 0.20% |
|
| 2018/10/17 | 0 | 0.00 | 3 | 27.23 | 26.55 | -3 | 1,456 | -0.21% |
|
| 2018/10/16 | 0 | 0.00 | 3 | 24.60 | 25.30 | -3 | 1,385 | -0.22% |
|
| 2018/10/15 | 1 | 23.35 | 1 | 23.70 | 23.00 | 0 | 1,369 | 0.00% |
|
| 2018/10/11 | 2 | 23.85 | 0 | 0.00 | 23.85 | 2 | 1,326 | 0.15% |
|
| 2018/10/09 | 4 | 27.30 | 3 | 27.30 | 26.50 | 1 | 1,321 | 0.08% |
|
| 2018/10/08 | 2 | 28.00 | 2 | 29.00 | 27.80 | 0 | 1,302 | 0.00% |
|
| 2018/10/05 | 3 | 28.50 | 0 | 0.00 | 28.30 | 3 | 1,285 | 0.23% |
|
| 2018/10/04 | 1 | 30.05 | 1 | 30.30 | 29.90 | 0 | 1,253 | 0.00% |
|
| 2018/10/01 | 0 | 0.00 | 2 | 29.95 | 29.90 | -2 | 1,198 | -0.17% |
|
| 2018/09/28 | 1 | 30.05 | 0 | 0.00 | 30.10 | 1 | 1,185 | 0.08% |
|
| 2018/09/27 | 2 | 31.08 | 0 | 0.00 | 30.30 | 2 | 1,161 | 0.17% |
|
| 2018/09/26 | 1 | 31.55 | 1 | 33.00 | 32.10 | 0 | 1,135 | 0.00% |
|
| 2018/09/25 | 5 | 31.61 | 0 | 0.00 | 31.20 | 5 | 1,096 | 0.46% |
|
| 2018/09/21 | 5 | 31.92 | 5 | 31.96 | 32.50 | 0 | 1,080 | 0.00% |
|
| 2018/09/20 | 4 | 32.46 | 0 | 0.00 | 32.35 | 4 | 1,057 | 0.38% |
|
| 2018/09/19 | 8 | 34.06 | 9 | 34.39 | 33.00 | -1 | 1,027 | -0.10% |
|
| 2018/09/18 | 115 | 33.48 | 103 | 33.25 | 34.05 | 12 | 927 | 1.29% |
大買/大賣/
|
| 2018/09/17 | 3 | 31.12 | 1 | 31.50 | 31.00 | 2 | 796 | 0.25% |
|
| 2018/09/14 | 2 | 31.83 | 2 | 32.15 | 32.20 | 0 | 768 | 0.00% |
|
| 2018/09/13 | 5 | 32.03 | 6 | 32.21 | 32.35 | -1 | 735 | -0.14% |
|
| 2018/09/12 | 0 | 0.00 | 13 | 32.95 | 33.00 | -13 | 687 | -1.89% |
|
| 2018/09/11 | 23 | 32.98 | 23 | 33.65 | 32.10 | 0 | 624 | 0.00% |
|
| 2018/09/10 | 4 | 31.74 | 14 | 32.72 | 32.75 | -10 | 476 | -2.10% |
|
| 2018/09/07 | 70 | 31.27 | 75 | 31.51 | 29.80 | -5 | 356 | -1.40% |
|
| 2018/09/06 | 24 | 27.20 | 31 | 27.59 | 28.90 | -7 | 189 | -3.70% |
|
| 2018/08/10 | 0 | 0.00 | 55 | 27.24 | 26.85 | -55 | 154 | -35.54% |
|
| 2018/08/08 | 1 | 27.20 | 0 | 0.00 | 27.25 | 1 | 152 | 0.66% |
|
| 2018/08/07 | 55 | 27.68 | 0 | 0.00 | 27.30 | 55 | 152 | 35.95% |
|
| 2018/07/31 | 0 | 0.00 | 1 | 26.65 | 26.55 | -1 | 148 | -0.68% |
|
| 2018/07/18 | 2 | 27.10 | 0 | 0.00 | 26.75 | 2 | 149 | 1.34% |
|
| 2018/07/12 | 0 | 0.00 | 2 | 27.05 | 27.05 | -2 | 142 | -1.40% |
|
| 2018/07/10 | 1 | 26.55 | 0 | 0.00 | 26.60 | 1 | 143 | 0.70% |
|
| 2018/07/09 | 0 | 0.00 | 1 | 27.25 | 26.85 | -1 | 142 | -0.70% |
|
| 2018/06/22 | 1 | 27.15 | 0 | 0.00 | 27.10 | 1 | 191 | 0.52% |
|
| 2018/06/19 | 1 | 27.75 | 0 | 0.00 | 27.45 | 1 | 210 | 0.47% |
|
| 2018/05/29 | 0 | 0.00 | 1 | 26.30 | 26.30 | -1 | 205 | -0.49% |
|
| 2018/05/23 | 3 | 27.80 | 3 | 28.17 | 26.60 | 0 | 206 | 0.00% |
|
| 2018/05/22 | 0 | 0.00 | 3 | 26.20 | 26.55 | -3 | 191 | -1.57% |
|
| 2018/05/16 | 1 | 26.00 | 0 | 0.00 | 26.00 | 1 | 190 | 0.53% |
|
| 2018/04/30 | 2 | 26.20 | 0 | 0.00 | 26.30 | 2 | 237 | 0.84% |
|
| 2018/04/26 | 1 | 26.50 | 0 | 0.00 | 26.10 | 1 | 238 | 0.42% |
|
| 2018/04/11 | 2 | 27.30 | 2 | 27.55 | 27.10 | 0 | 309 | 0.00% |
|
| 2018/04/10 | 15 | 28.82 | 18 | 28.88 | 27.35 | -3 | 305 | -0.98% |
|
| 2018/04/09 | 20 | 28.08 | 15 | 28.13 | 27.90 | 5 | 268 | 1.86% |
|
| 2018/03/22 | 1 | 27.10 | 1 | 26.65 | 26.70 | 0 | 222 | 0.00% |
|
| 2018/03/14 | 3 | 26.50 | 0 | 0.00 | 26.85 | 3 | 207 | 1.45% |
|
| 2018/02/02 | 5 | 28.50 | 5 | 29.20 | 27.80 | 0 | 187 | 0.00% |
|
| 2018/02/01 | 1 | 26.80 | 0 | 0.00 | 26.75 | 1 | 152 | 0.66% |
|
| 2018/01/17 | 0 | 0.00 | 1 | 28.30 | 28.30 | -1 | 141 | -0.71% |
|
| 2018/01/16 | 6.1 | 29.22 | 3 | 29.15 | 28.60 | 3.1 | 138 | 2.21% |
|