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
中國信託-高雄 券商分點個股進出
中國信託-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
|
| 2024/05/03 | 14 | 47.39 | 6 | 47.03 | 46.45 | 8 | 7,470 | 0.11% |
|
| 2024/05/02 | 4.1 | 48.79 | 1 | 47.75 | 47.80 | 3.1 | 7,408 | 0.04% |
|
| 2024/04/30 | 16 | 48.86 | 1 | 49.05 | 48.65 | 15 | 7,360 | 0.20% |
|
| 2024/04/29 | 7 | 50.19 | 35 | 50.91 | 49.70 | -28 | 7,309 | -0.38% |
|
| 2024/04/26 | 63 | 50.90 | 36 | 50.32 | 50.70 | 27 | 7,153 | 0.38% |
|
| 2024/04/25 | 26.1 | 48.19 | 4 | 48.28 | 47.45 | 22.1 | 6,791 | 0.32% |
|
| 2024/04/24 | 3 | 47.10 | 6 | 47.64 | 47.45 | -3 | 6,692 | -0.04% |
|
| 2024/04/23 | 0 | 0.00 | 4 | 45.31 | 45.00 | -4 | 6,567 | -0.06% |
|
| 2024/04/22 | 5 | 43.89 | 2 | 43.83 | 43.60 | 3 | 6,514 | 0.05% |
|
| 2024/04/19 | 3.1 | 44.33 | 1 | 43.75 | 43.95 | 2.1 | 6,471 | 0.03% |
|
| 2024/04/17 | 0 | 0.00 | 1 | 47.50 | 47.65 | -1 | 6,310 | -0.02% |
|
| 2024/04/16 | 3 | 46.40 | 2 | 46.48 | 46.40 | 1 | 6,251 | 0.02% |
|
| 2024/04/15 | 2 | 48.60 | 3 | 48.83 | 48.20 | -1 | 6,159 | -0.02% |
|
| 2024/04/12 | 9 | 50.63 | 3 | 50.57 | 50.20 | 6 | 6,060 | 0.10% |
|
| 2024/04/11 | 15 | 51.23 | 14 | 51.34 | 50.00 | 1 | 5,920 | 0.02% |
|
| 2024/04/10 | 72 | 55.75 | 86 | 55.77 | 55.20 | -14 | 5,637 | -0.25% |
|
| 2024/04/09 | 83 | 53.46 | 36 | 53.44 | 53.70 | 47 | 4,978 | 0.94% |
|
| 2024/04/08 | 5 | 48.53 | 15 | 49.22 | 48.90 | -10 | 4,446 | -0.22% |
|
| 2024/04/03 | 6 | 47.06 | 7 | 47.57 | 46.70 | -1 | 4,212 | -0.02% |
|
| 2024/04/02 | 4.1 | 47.38 | 4 | 47.80 | 47.65 | 0.1 | 4,148 | 0.00% |
|
| 2024/04/01 | 10 | 46.87 | 9.4 | 47.26 | 47.10 | 0.6 | 4,060 | 0.01% |
|
| 2024/03/29 | 10.1 | 47.59 | 11 | 47.82 | 46.55 | -0.9 | 3,885 | -0.02% |
|
| 2024/03/28 | 6.4 | 47.70 | 8 | 47.82 | 47.00 | -1.6 | 3,775 | -0.04% |
|
| 2024/03/27 | 106 | 49.02 | 97 | 48.60 | 47.90 | 9 | 3,638 | 0.25% |
大買/
|
| 2024/03/26 | 18.2 | 46.67 | 19 | 46.77 | 45.55 | -0.8 | 3,117 | -0.03% |
|
| 2024/03/25 | 20 | 46.37 | 13 | 47.23 | 46.60 | 7 | 2,855 | 0.25% |
|
| 2024/03/22 | 3 | 43.35 | 8 | 44.42 | 45.85 | -5 | 2,418 | -0.21% |
|
| 2024/03/21 | 0 | 0.00 | 12 | 41.64 | 41.70 | -12 | 2,151 | -0.56% |
|
| 2024/03/20 | 2 | 42.28 | 5 | 42.16 | 42.00 | -3 | 2,095 | -0.14% |
|
| 2024/03/19 | 33 | 43.20 | 37 | 42.09 | 42.10 | -4 | 1,948 | -0.21% |
|
| 2024/03/18 | 1 | 40.10 | 1 | 40.10 | 40.45 | 0 | 1,545 | 0.00% |
|
| 2024/03/15 | 0 | 0.00 | 1.2 | 38.43 | 38.35 | -1.2 | 1,431 | -0.08% |
|
| 2024/03/14 | 5 | 38.92 | 0 | 0.00 | 38.60 | 5 | 1,418 | 0.35% |
|
| 2024/03/13 | 8 | 41.23 | 10.4 | 40.66 | 39.65 | -2.4 | 1,389 | -0.17% |
|
| 2024/03/07 | 5 | 40.11 | 0 | 0.00 | 39.20 | 5 | 1,124 | 0.44% |
|
| 2024/03/06 | 7 | 40.64 | 7 | 40.46 | 40.05 | 0 | 1,084 | 0.00% |
|
| 2024/03/05 | 2 | 39.40 | 1 | 39.80 | 39.00 | 1 | 942 | 0.11% |
|
| 2024/03/04 | 6 | 40.13 | 5 | 40.17 | 40.00 | 1 | 905 | 0.11% |
|
| 2024/03/01 | 1 | 39.35 | 0 | 0.00 | 39.45 | 1 | 767 | 0.13% |
|
| 2024/02/27 | 6 | 37.75 | 0 | 0.00 | 37.75 | 6 | 683 | 0.88% |
|
| 2024/02/26 | 6 | 38.24 | 1 | 38.70 | 38.40 | 5 | 663 | 0.75% |
|
| 2024/02/23 | 5 | 38.71 | 1 | 38.50 | 38.25 | 4 | 641 | 0.62% |
|
| 2024/02/22 | 3 | 39.00 | 10.3 | 38.90 | 40.00 | -7.3 | 544 | -1.33% |
|
| 2024/02/21 | 0 | 0.00 | 5 | 37.10 | 37.40 | -5 | 420 | -1.19% |
|
| 2024/02/19 | 1 | 37.50 | 0 | 0.00 | 37.40 | 1 | 396 | 0.25% |
|
| 2024/02/16 | 0 | 0.00 | 2 | 37.30 | 37.30 | -2 | 400 | -0.50% |
|
| 2024/02/15 | 0 | 0.00 | 0.5 | 37.60 | 38.25 | -0.5 | 383 | -0.13% |
|
| 2024/02/01 | 2 | 36.00 | 0 | 0.00 | 36.05 | 2 | 319 | 0.63% |
|
| 2024/01/29 | 0.2 | 36.50 | 0 | 0.00 | 36.40 | 0.2 | 325 | 0.06% |
|
| 2024/01/24 | 0.3 | 36.50 | 0 | 0.00 | 36.55 | 0.3 | 325 | 0.08% |
|
| 2024/01/08 | 1 | 35.90 | 0 | 0.00 | 35.80 | 1 | 438 | 0.23% |
|
| 2024/01/05 | 2 | 35.80 | 0 | 0.00 | 35.80 | 2 | 454 | 0.44% |
|
| 2023/12/28 | 0 | 0.00 | 1 | 36.00 | 36.00 | -1 | 477 | -0.21% |
|
| 2023/12/25 | 0.3 | 35.80 | 0 | 0.00 | 35.50 | 0.3 | 483 | 0.05% |
|
| 2023/12/20 | 1 | 35.95 | 0 | 0.00 | 36.00 | 1 | 484 | 0.21% |
|
| 2023/12/14 | 2 | 36.03 | 0 | 0.00 | 36.10 | 2 | 496 | 0.40% |
|
| 2023/11/23 | 1 | 36.65 | 0 | 0.00 | 36.60 | 1 | 845 | 0.12% |
|
| 2023/11/10 | 1.3 | 35.88 | 0 | 0.00 | 35.65 | 1.3 | 948 | 0.13% |
|
| 2023/11/01 | 1 | 36.80 | 0 | 0.00 | 37.00 | 1 | 1,378 | 0.07% |
|
| 2023/10/30 | 1 | 37.50 | 0 | 0.00 | 37.50 | 1 | 1,490 | 0.07% |
|
| 2023/10/27 | 2 | 38.00 | 0 | 0.00 | 37.90 | 2 | 1,499 | 0.13% |
|
| 2023/10/26 | 2 | 38.60 | 2 | 39.05 | 38.60 | 0 | 1,513 | 0.00% |
|
| 2023/10/25 | 0 | 0.00 | 8 | 39.57 | 39.15 | -8 | 1,529 | -0.52% |
|
| 2023/10/23 | 0 | 0.00 | 2 | 38.25 | 38.10 | -2 | 1,559 | -0.13% |
|
| 2023/10/20 | 3 | 37.60 | 0 | 0.00 | 37.75 | 3 | 1,651 | 0.18% |
|
| 2023/10/19 | 2 | 38.10 | 0 | 0.00 | 38.20 | 2 | 1,727 | 0.12% |
|
| 2023/10/18 | 5 | 37.87 | 0 | 0.00 | 38.80 | 5 | 1,728 | 0.29% |
|
| 2023/10/16 | 1 | 38.90 | 0 | 0.00 | 38.90 | 1 | 1,684 | 0.06% |
|
| 2023/10/05 | 0 | 0.00 | 1 | 37.80 | 37.70 | -1 | 1,650 | -0.06% |
|
| 2023/10/04 | 0 | 0.00 | 3 | 37.73 | 37.60 | -3 | 1,653 | -0.18% |
|
| 2023/10/03 | 8 | 38.26 | 0 | 0.00 | 38.05 | 8 | 1,655 | 0.48% |
|
| 2023/09/19 | 1 | 38.90 | 1 | 39.15 | 38.90 | 0 | 1,637 | 0.00% |
|
| 2023/09/14 | 0 | 0.00 | 9 | 39.47 | 39.90 | -9 | 1,603 | -0.56% |
|
| 2023/09/11 | 0 | 0.00 | 1 | 40.25 | 40.00 | -1 | 1,574 | -0.06% |
|
| 2023/09/07 | 1 | 41.80 | 1 | 42.10 | 41.25 | 0 | 1,541 | 0.00% |
|
| 2023/09/06 | 2 | 42.15 | 3 | 41.85 | 42.00 | -1 | 1,522 | -0.07% |
|
| 2023/09/05 | 1 | 42.35 | 3 | 42.08 | 42.10 | -2 | 1,501 | -0.13% |
|
| 2023/09/04 | 1 | 40.60 | 0 | 0.00 | 41.00 | 1 | 1,416 | 0.07% |
|
| 2023/09/01 | 0 | 0.00 | 4 | 40.49 | 41.65 | -4 | 1,368 | -0.29% |
|
| 2023/08/31 | 0 | 0.00 | 3 | 40.18 | 39.95 | -3 | 1,337 | -0.22% |
|
| 2023/08/30 | 1 | 40.35 | 7 | 40.02 | 40.50 | -6 | 1,324 | -0.45% |
|
| 2023/08/29 | 1 | 39.00 | 0 | 0.00 | 38.95 | 1 | 1,291 | 0.08% |
|
| 2023/08/28 | 2 | 38.93 | 4 | 38.86 | 38.80 | -2 | 1,278 | -0.16% |
|
| 2023/08/25 | 4 | 38.25 | 4 | 38.34 | 38.35 | 0 | 1,266 | 0.00% |
|
| 2023/08/24 | 7 | 38.73 | 1 | 39.05 | 38.45 | 6 | 1,254 | 0.48% |
|
| 2023/08/22 | 0 | 0.00 | 3 | 37.10 | 37.25 | -3 | 1,199 | -0.25% |
|
| 2023/08/18 | 0 | 0.00 | 2 | 37.60 | 37.15 | -2 | 1,184 | -0.17% |
|
| 2023/08/17 | 2 | 37.45 | 0 | 0.00 | 37.40 | 2 | 1,175 | 0.17% |
|
| 2023/08/16 | 4 | 37.20 | 0 | 0.00 | 37.05 | 4 | 1,158 | 0.35% |
|
| 2023/08/14 | 2 | 37.90 | 0 | 0.00 | 37.70 | 2 | 1,132 | 0.18% |
|
| 2023/08/11 | 2 | 39.00 | 0.1 | 39.10 | 38.75 | 1.9 | 1,112 | 0.17% |
|
| 2023/08/10 | 2 | 39.60 | 0 | 0.00 | 39.50 | 2 | 1,096 | 0.18% |
|
| 2023/08/09 | 2 | 41.30 | 1 | 41.40 | 41.40 | 1 | 1,059 | 0.09% |
|
| 2023/08/08 | 0 | 41.67 | 1 | 42.40 | 42.40 | -1 | 1,023 | -0.10% |
|
| 2023/08/07 | 6 | 43.04 | 7 | 42.96 | 43.00 | -1 | 936 | -0.11% |
|
| 2023/08/04 | 3 | 40.75 | 9.3 | 40.85 | 40.85 | -6.3 | 697 | -0.90% |
|
| 2023/08/02 | 7 | 38.16 | 0 | 0.00 | 38.25 | 7 | 588 | 1.20% |
|
| 2023/07/28 | 0 | 0.00 | 2 | 39.55 | 39.25 | -2 | 533 | -0.37% |
|
| 2023/07/26 | 1 | 39.00 | 0 | 0.00 | 39.20 | 1 | 499 | 0.20% |
|
| 2023/07/25 | 2 | 39.65 | 5 | 39.23 | 39.20 | -3 | 446 | -0.67% |
|
| 2023/07/24 | 5 | 39.02 | 0 | 0.00 | 38.70 | 5 | 352 | 1.42% |
|
| 2023/07/21 | 0.2 | 36.50 | 0 | 0.00 | 36.35 | 0.2 | 273 | 0.09% |
|
| 2023/07/20 | 0 | 36.50 | 0 | 0.00 | 36.50 | 0 | 269 | 0.00% |
|
| 2023/07/14 | 2 | 36.65 | 0 | 0.00 | 36.75 | 2 | 263 | 0.76% |
|
| 2023/07/13 | 1 | 36.50 | 2 | 36.30 | 36.80 | -1 | 260 | -0.38% |
|
| 2023/07/12 | 0 | 0.00 | 1 | 36.50 | 36.50 | -1 | 257 | -0.39% |
|
| 2023/07/11 | 0 | 0.00 | 0.4 | 37.00 | 37.10 | -0.4 | 253 | -0.14% |
|
| 2023/07/10 | 3 | 37.25 | 0 | 0.00 | 37.25 | 3 | 248 | 1.21% |
|
| 2023/07/07 | 0 | 0.00 | 6 | 36.45 | 36.60 | -6 | 241 | -2.48% |
|
| 2023/07/03 | 2 | 36.85 | 0 | 0.00 | 36.90 | 2 | 227 | 0.88% |
|
| 2023/06/26 | 1 | 38.10 | 1 | 38.20 | 38.05 | 0 | 217 | 0.00% |
|
| 2023/06/19 | 6 | 38.40 | 9 | 38.53 | 38.40 | -3 | 219 | -1.37% |
|
| 2023/06/14 | 5 | 37.80 | 0 | 0.00 | 37.90 | 5 | 217 | 2.30% |
|
| 2023/06/13 | 1 | 37.20 | 0 | 0.00 | 37.30 | 1 | 218 | 0.46% |
|
| 2023/06/07 | 0 | 0.00 | 4 | 37.95 | 37.90 | -4 | 225 | -1.77% |
|
| 2023/06/06 | 2 | 37.93 | 0 | 0.00 | 37.90 | 2 | 233 | 0.86% |
|
| 2023/06/05 | 2 | 37.65 | 0 | 0.00 | 38.10 | 2 | 237 | 0.84% |
|
| 2023/05/31 | 0 | 0.00 | 4 | 37.70 | 37.75 | -4 | 242 | -1.65% |
|
| 2023/05/22 | 2 | 37.55 | 1 | 37.65 | 37.65 | 1 | 255 | 0.39% |
|
| 2023/05/15 | 2 | 36.70 | 0 | 0.00 | 36.55 | 2 | 238 | 0.84% |
|
| 2023/04/14 | 1 | 38.00 | 5 | 38.15 | 38.20 | -4 | 222 | -1.80% |
|
| 2023/03/24 | 0 | 38.20 | 0 | 0.00 | 38.00 | 0 | 228 | 0.00% |
|
| 2023/03/21 | 4 | 37.50 | 0 | 0.00 | 37.70 | 4 | 252 | 1.58% |
|
| 2023/03/16 | 0 | 0.00 | 15 | 37.50 | 37.55 | -15 | 402 | -3.73% |
|
| 2023/03/09 | 0 | 0.00 | 3 | 39.60 | 39.60 | -3 | 382 | -0.78% |
|
| 2023/03/02 | 0 | 0.00 | 1 | 39.05 | 39.10 | -1 | 360 | -0.28% |
|
| 2023/03/01 | 3 | 38.95 | 0 | 0.00 | 39.05 | 3 | 360 | 0.83% |
|
| 2023/02/15 | 1 | 38.85 | 0 | 0.00 | 38.90 | 1 | 355 | 0.28% |
|
| 2023/02/10 | 1 | 38.90 | 0 | 0.00 | 39.00 | 1 | 355 | 0.28% |
|
| 2023/02/02 | 0 | 39.05 | 0 | 0.00 | 39.15 | 0 | 349 | 0.01% |
|
| 2023/01/13 | 1 | 38.55 | 0 | 0.00 | 38.50 | 1 | 346 | 0.29% |
|
| 2022/12/20 | 1 | 38.55 | 0 | 0.00 | 38.15 | 1 | 365 | 0.27% |
|
| 2022/12/16 | 1 | 38.50 | 0 | 0.00 | 38.55 | 1 | 368 | 0.27% |
|
| 2022/12/15 | 2 | 39.15 | 0 | 0.00 | 39.00 | 2 | 363 | 0.55% |
|
| 2022/12/14 | 3 | 39.25 | 0 | 0.00 | 39.40 | 3 | 368 | 0.82% |
|
| 2022/12/13 | 6 | 39.15 | 0 | 0.00 | 39.05 | 6 | 364 | 1.65% |
|
| 2022/12/12 | 10.4 | 40.26 | 0 | 0.00 | 40.00 | 10.4 | 347 | 2.98% |
|
| 2022/12/09 | 0 | 0.00 | 5 | 40.65 | 40.85 | -5 | 279 | -1.79% |
|
| 2022/12/06 | 1 | 37.90 | 0 | 0.00 | 37.70 | 1 | 192 | 0.52% |
|
| 2022/12/02 | 11 | 37.95 | 0 | 0.00 | 37.95 | 11 | 192 | 5.70% |
|
| 2022/11/04 | 0 | 0.00 | 5 | 36.20 | 36.35 | -5 | 216 | -2.31% |
|
| 2022/10/24 | 0 | 0.00 | 5 | 36.20 | 36.20 | -5 | 221 | -2.26% |
|
| 2022/09/29 | 2 | 38.10 | 0 | 0.00 | 37.80 | 2 | 231 | 0.86% |
|
| 2022/09/20 | 8 | 39.87 | 3 | 40.05 | 40.15 | 5 | 256 | 1.95% |
|
| 2022/09/15 | 0 | 0.00 | 5 | 39.95 | 39.90 | -5 | 259 | -1.93% |
|
| 2022/09/13 | 0 | 0.00 | 5 | 40.05 | 40.15 | -5 | 270 | -1.85% |
|
| 2022/09/12 | 0 | 0.00 | 5 | 40.20 | 40.05 | -5 | 274 | -1.82% |
|
| 2022/09/01 | 5 | 39.73 | 0 | 0.00 | 39.65 | 5 | 271 | 1.84% |
|
| 2022/08/02 | 1 | 38.00 | 0 | 0.00 | 38.00 | 1 | 241 | 0.41% |
|
| 2022/07/29 | 5 | 38.35 | 0 | 0.00 | 38.40 | 5 | 246 | 2.03% |
|
| 2022/07/22 | 0 | 0.00 | 5 | 38.15 | 38.20 | -5 | 243 | -2.05% |
|
| 2022/07/21 | 1 | 37.46 | 0 | 0.00 | 37.55 | 1 | 246 | 0.42% |
|
| 2022/07/12 | 0 | 0.00 | 1 | 36.35 | 36.15 | -1 | 253 | -0.39% |
|
| 2022/07/11 | 1 | 36.65 | 0 | 0.00 | 36.55 | 1 | 255 | 0.39% |
|
| 2022/06/23 | 0 | 0.00 | 1 | 39.50 | 39.40 | -1 | 227 | -0.44% |
|
| 2022/06/15 | 0 | 0.00 | 1 | 40.55 | 40.30 | -1 | 227 | -0.44% |
|
| 2022/05/27 | 0 | 0.00 | 1 | 40.60 | 40.40 | -1 | 271 | -0.37% |
|
| 2022/05/10 | 1 | 39.65 | 0 | 0.00 | 39.95 | 1 | 329 | 0.30% |
|
| 2022/05/04 | 2 | 39.90 | 0 | 0.00 | 39.95 | 2 | 344 | 0.58% |
|
| 2022/05/03 | 1 | 39.80 | 0 | 0.00 | 39.95 | 1 | 351 | 0.28% |
|
| 2022/04/27 | 1 | 39.65 | 0 | 0.00 | 39.70 | 1 | 376 | 0.27% |
|
| 2022/04/20 | 0 | 0.00 | 0 | 40.80 | 40.90 | 0 | 383 | 0.00% |
|
| 2022/04/15 | 0 | 0.00 | 1 | 41.00 | 40.55 | -1 | 397 | -0.25% |
|
| 2022/04/14 | 1 | 41.20 | 0 | 0.00 | 41.00 | 1 | 408 | 0.24% |
|
| 2022/04/13 | 0 | 40.50 | 0 | 0.00 | 40.95 | 0 | 413 | 0.00% |
|
| 2022/04/12 | 0 | 0.00 | 1 | 40.30 | 40.50 | -1 | 427 | -0.23% |
|
| 2022/04/07 | 2 | 40.68 | 0 | 0.00 | 40.55 | 2 | 614 | 0.33% |
|
| 2022/03/16 | 1 | 40.50 | 0 | 0.00 | 40.70 | 1 | 636 | 0.16% |
|
| 2022/03/10 | 0 | 0.00 | 1 | 41.20 | 41.20 | -1 | 641 | -0.16% |
|
| 2022/03/08 | 1 | 39.95 | 0 | 0.00 | 39.95 | 1 | 646 | 0.15% |
|
| 2022/02/25 | 1 | 41.60 | 0 | 0.00 | 41.85 | 1 | 799 | 0.13% |
|
| 2022/02/22 | 2 | 42.45 | 0 | 0.00 | 42.40 | 2 | 802 | 0.25% |
|
| 2022/02/10 | 0 | 0.00 | 2 | 43.10 | 43.20 | -2 | 832 | -0.24% |
|
| 2022/01/25 | 1 | 41.70 | 0 | 0.00 | 41.70 | 1 | 858 | 0.12% |
|
| 2022/01/24 | 1 | 41.90 | 0.3 | 42.00 | 42.05 | 0.7 | 858 | 0.08% |
|
| 2022/01/21 | 1 | 42.75 | 0 | 0.00 | 42.50 | 1 | 856 | 0.12% |
|
| 2022/01/19 | 0 | 0.00 | 1 | 43.05 | 42.95 | -1 | 840 | -0.12% |
|
| 2022/01/18 | 1 | 43.20 | 0 | 0.00 | 42.90 | 1 | 838 | 0.12% |
|
| 2022/01/17 | 1 | 43.20 | 0 | 0.00 | 43.20 | 1 | 835 | 0.12% |
|
| 2022/01/07 | 0 | 0.00 | 0 | 43.60 | 42.70 | 0 | 861 | 0.00% |
|
| 2022/01/06 | 1 | 43.55 | 0 | 0.00 | 43.40 | 1 | 851 | 0.12% |
|
| 2022/01/05 | 0.2 | 43.80 | 1 | 44.15 | 43.70 | -0.8 | 844 | -0.09% |
|
| 2022/01/04 | 3.1 | 44.33 | 3 | 44.10 | 44.15 | 0.1 | 833 | 0.01% |
|
| 2022/01/03 | 8 | 45.52 | 11 | 45.26 | 44.85 | -3 | 807 | -0.37% |
|
| 2021/12/30 | 0 | 0.00 | 0.7 | 43.34 | 43.75 | -0.7 | 681 | -0.10% |
|
| 2021/12/29 | 0 | 0.00 | 1.2 | 43.25 | 43.40 | -1.2 | 657 | -0.18% |
|
| 2021/12/24 | 0.2 | 42.40 | 0 | 0.00 | 42.05 | 0.2 | 652 | 0.03% |
|
| 2021/12/23 | 2 | 42.00 | 2 | 42.30 | 42.40 | 0 | 653 | 0.00% |
|
| 2021/12/21 | 0 | 0.00 | 1 | 41.80 | 41.80 | -1 | 669 | -0.15% |
|
| 2021/12/16 | 2 | 42.00 | 2 | 42.25 | 42.05 | 0 | 684 | 0.00% |
|
| 2021/12/14 | 0.2 | 41.90 | 0 | 0.00 | 41.75 | 0.2 | 702 | 0.03% |
|
| 2021/12/07 | 0 | 0.00 | 2 | 42.10 | 42.20 | -2 | 786 | -0.25% |
|
| 2021/12/06 | 0.1 | 42.00 | 0 | 0.00 | 42.25 | 0.1 | 786 | 0.01% |
|
| 2021/12/02 | 0 | 0.00 | 2 | 42.05 | 41.95 | -2 | 793 | -0.25% |
|
| 2021/12/01 | 0 | 0.00 | 1 | 42.25 | 42.60 | -1 | 800 | -0.12% |
|
| 2021/11/29 | 1 | 41.21 | 0 | 0.00 | 41.85 | 1 | 794 | 0.13% |
|
| 2021/11/26 | 1.1 | 42.31 | 1 | 42.80 | 42.20 | 0.1 | 783 | 0.01% |
|
| 2021/11/25 | 14.1 | 45.50 | 2 | 44.55 | 43.20 | 12.1 | 766 | 1.57% |
|
| 2021/11/24 | 1 | 44.00 | 1 | 44.30 | 44.45 | 0 | 645 | 0.00% |
|
| 2021/11/22 | 0 | 0.00 | 1 | 43.30 | 43.45 | -1 | 625 | -0.16% |
|
| 2021/11/17 | 0 | 0.00 | 1 | 43.75 | 43.60 | -1 | 626 | -0.16% |
|
| 2021/11/08 | 1 | 43.00 | 0 | 43.00 | 42.90 | 1 | 666 | 0.15% |
|
| 2021/11/01 | 0 | 0.00 | 1 | 42.10 | 41.95 | -1 | 692 | -0.14% |
|
| 2021/10/28 | 0 | 0.00 | 1 | 41.75 | 41.75 | -1 | 695 | -0.14% |
|
| 2021/10/26 | 1 | 41.55 | 0 | 0.00 | 41.55 | 1 | 733 | 0.14% |
|
| 2021/10/20 | 0 | 0.00 | 1 | 41.40 | 41.50 | -1 | 772 | -0.13% |
|
| 2021/10/19 | 2 | 41.43 | 1 | 41.40 | 41.40 | 1 | 784 | 0.13% |
|
| 2021/10/18 | 2 | 41.48 | 1 | 41.00 | 40.95 | 1 | 783 | 0.13% |
|
| 2021/10/04 | 1 | 40.80 | 0 | 0.00 | 40.15 | 1 | 863 | 0.12% |
|
| 2021/09/17 | 1 | 42.30 | 1 | 42.45 | 42.40 | 0 | 873 | 0.00% |
|
| 2021/09/13 | 0 | 0.00 | 1 | 42.10 | 42.20 | -1 | 897 | -0.11% |
|
| 2021/09/10 | 1 | 42.65 | 2 | 42.45 | 42.65 | -1 | 905 | -0.11% |
|
| 2021/09/06 | 0 | 0.00 | 2 | 40.65 | 40.50 | -2 | 859 | -0.23% |
|
| 2021/08/26 | 1 | 40.05 | 0 | 0.00 | 39.90 | 1 | 966 | 0.10% |
|
| 2021/08/25 | 0 | 0.00 | 0.4 | 40.60 | 40.55 | -0.4 | 1,002 | -0.04% |
|
| 2021/08/24 | 0 | 0.00 | 0.3 | 40.38 | 39.60 | -0.3 | 1,152 | -0.03% |
|
| 2021/08/20 | 0 | 0.00 | 1 | 38.70 | 38.60 | -1 | 1,254 | -0.08% |
|
| 2021/08/19 | 0 | 0.00 | 2 | 39.60 | 38.80 | -2 | 1,247 | -0.16% |
|
| 2021/08/16 | 1.1 | 40.64 | 1 | 39.80 | 39.70 | 0.1 | 1,243 | 0.01% |
|
| 2021/08/12 | 2 | 43.30 | 0 | 0.00 | 43.30 | 2 | 1,218 | 0.16% |
|
| 2021/08/10 | 0.1 | 44.25 | 0 | 0.00 | 43.95 | 0.1 | 1,217 | 0.01% |
|
| 2021/08/09 | 0 | 0.00 | 1 | 44.35 | 44.45 | -1 | 1,240 | -0.08% |
|
| 2021/08/05 | 1 | 46.00 | 4 | 45.60 | 45.60 | -3 | 1,270 | -0.24% |
|
| 2021/08/04 | 0 | 0.00 | 2 | 45.30 | 45.35 | -2 | 1,304 | -0.15% |
|
| 2021/08/03 | 1 | 45.30 | 0 | 0.00 | 45.30 | 1 | 1,345 | 0.07% |
|
| 2021/08/02 | 0 | 0.00 | 12 | 45.33 | 45.55 | -12 | 1,349 | -0.89% |
|
| 2021/07/28 | 3 | 43.80 | 4 | 44.11 | 43.60 | -1 | 1,354 | -0.07% |
|
| 2021/07/27 | 0 | 0.00 | 0.1 | 45.03 | 44.25 | -0.1 | 1,390 | -0.01% |
|
| 2021/07/26 | 1 | 44.70 | 0 | 0.00 | 44.80 | 1 | 1,423 | 0.07% |
|
| 2021/07/23 | 1 | 44.30 | 0 | 0.00 | 43.90 | 1 | 1,435 | 0.07% |
|
| 2021/07/22 | 0 | 0.00 | 3 | 43.55 | 43.55 | -3 | 1,455 | -0.21% |
|
| 2021/07/21 | 2 | 43.50 | 0 | 0.00 | 43.10 | 2 | 1,482 | 0.13% |
|
| 2021/07/16 | 0 | 0.00 | 3 | 44.98 | 44.80 | -3 | 1,742 | -0.17% |
|
| 2021/07/13 | 3 | 44.80 | 6 | 44.96 | 44.65 | -3 | 1,808 | -0.17% |
|
| 2021/07/12 | 0 | 0.00 | 2 | 44.15 | 44.15 | -2 | 1,817 | -0.11% |
|
| 2021/07/09 | 1 | 43.80 | 0 | 0.00 | 43.70 | 1 | 1,856 | 0.05% |
|
| 2021/07/05 | 0 | 0.00 | 8 | 44.60 | 44.70 | -8 | 2,166 | -0.37% |
|
| 2021/06/25 | 13 | 44.16 | 7 | 44.19 | 43.90 | 6 | 3,306 | 0.18% |
|
| 2021/06/24 | 3 | 43.28 | 0 | 0.00 | 43.40 | 3 | 3,350 | 0.09% |
|
| 2021/06/22 | 1 | 42.85 | 0 | 0.00 | 42.85 | 1 | 3,396 | 0.03% |
|
| 2021/06/21 | 6 | 43.13 | 0 | 0.00 | 43.20 | 6 | 3,394 | 0.18% |
|
| 2021/06/18 | 3 | 44.33 | 2 | 44.40 | 44.30 | 1 | 3,401 | 0.03% |
|
| 2021/06/17 | 1 | 44.60 | 0 | 0.00 | 44.80 | 1 | 3,425 | 0.03% |
|
| 2021/06/15 | 0 | 0.00 | 2 | 45.03 | 45.15 | -2 | 3,568 | -0.06% |
|
| 2021/06/11 | 3 | 44.83 | 2 | 44.30 | 44.25 | 1 | 3,598 | 0.03% |
|
| 2021/06/09 | 10 | 44.93 | 0 | 0.00 | 44.55 | 10 | 3,891 | 0.26% |
|
| 2021/06/08 | 1 | 46.15 | 1 | 46.45 | 45.50 | 0 | 3,984 | 0.00% |
|
| 2021/06/07 | 1 | 44.35 | 10 | 45.09 | 45.60 | -9 | 3,983 | -0.23% |
|
| 2021/06/04 | 7 | 44.74 | 1 | 44.65 | 44.50 | 6 | 3,988 | 0.15% |
|
| 2021/06/03 | 1 | 45.75 | 1 | 45.20 | 45.05 | 0 | 4,005 | 0.00% |
|
| 2021/06/02 | 4 | 46.24 | 1 | 45.80 | 45.60 | 3 | 4,127 | 0.07% |
|
| 2021/06/01 | 18.1 | 47.58 | 7.1 | 48.06 | 47.35 | 11 | 4,108 | 0.27% |
|
| 2021/05/31 | 0 | 0.00 | 4 | 44.21 | 46.40 | -4 | 4,098 | -0.10% |
|
| 2021/05/28 | 10 | 44.00 | 10 | 44.25 | 44.25 | 0 | 4,039 | 0.00% |
|
| 2021/05/26 | 0 | 0.00 | 5 | 43.03 | 42.65 | -5 | 4,054 | -0.12% |
|
| 2021/05/25 | 1 | 42.50 | 1 | 42.95 | 42.50 | 0 | 4,088 | 0.00% |
|
| 2021/05/24 | 1 | 41.60 | 0 | 0.00 | 42.00 | 1 | 4,151 | 0.02% |
|
| 2021/05/21 | 3 | 41.37 | 0 | 0.00 | 41.45 | 3 | 4,162 | 0.07% |
|
| 2021/05/20 | 2 | 41.23 | 0 | 0.00 | 41.15 | 2 | 4,170 | 0.05% |
|
| 2021/05/19 | 2 | 41.48 | 0 | 0.00 | 41.65 | 2 | 4,169 | 0.05% |
|
| 2021/05/18 | 0 | 0.00 | 5 | 41.85 | 42.00 | -5 | 4,178 | -0.12% |
|
| 2021/05/17 | 2 | 39.90 | 0 | 0.00 | 39.10 | 2 | 4,172 | 0.05% |
|
| 2021/05/14 | 6 | 41.35 | 4 | 41.75 | 41.50 | 2 | 4,143 | 0.05% |
|
| 2021/05/13 | 2 | 41.83 | 0 | 0.00 | 41.20 | 2 | 4,124 | 0.05% |
|
| 2021/05/12 | 1 | 42.95 | 0 | 0.00 | 41.55 | 1 | 4,101 | 0.02% |
|
| 2021/05/11 | 5 | 44.80 | 34 | 46.35 | 44.50 | -29 | 4,055 | -0.72% |
|
| 2021/05/10 | 5 | 47.54 | 0 | 0.00 | 47.65 | 5 | 4,019 | 0.12% |
|
| 2021/05/07 | 10 | 47.43 | 1 | 47.30 | 48.05 | 9 | 4,017 | 0.22% |
|
| 2021/05/05 | 20 | 47.20 | 2 | 47.00 | 46.35 | 18 | 4,007 | 0.45% |
|
| 2021/05/04 | 1 | 46.50 | 1 | 45.50 | 46.65 | 0 | 4,005 | 0.00% |
|
| 2021/05/03 | 1 | 48.45 | 0 | 0.00 | 47.70 | 1 | 3,971 | 0.03% |
|
| 2021/04/29 | 0 | 0.00 | 5 | 49.40 | 49.20 | -5 | 3,938 | -0.13% |
|
| 2021/04/28 | 17 | 48.96 | 0 | 0.00 | 48.60 | 17 | 3,933 | 0.43% |
|
| 2021/04/27 | 0 | 0.00 | 1 | 49.35 | 49.30 | -1 | 3,937 | -0.03% |
|
| 2021/04/26 | 0 | 0.00 | 4 | 50.20 | 50.00 | -4 | 3,913 | -0.10% |
|
| 2021/04/23 | 0 | 0.00 | 12 | 49.87 | 49.90 | -12 | 3,907 | -0.31% |
|
| 2021/04/22 | 29.1 | 51.65 | 6 | 52.12 | 50.10 | 23.1 | 3,948 | 0.59% |
|
| 2021/04/20 | 4 | 50.00 | 3 | 49.70 | 50.90 | 1 | 3,723 | 0.03% |
|
| 2021/04/19 | 1 | 49.20 | 0 | 0.00 | 49.00 | 1 | 3,710 | 0.03% |
|
| 2021/04/16 | 5 | 49.71 | 1.2 | 49.72 | 49.50 | 3.8 | 3,718 | 0.10% |
|
| 2021/04/15 | 0 | 0.00 | 1 | 50.30 | 50.30 | -1 | 3,718 | -0.03% |
|
| 2021/04/14 | 3 | 48.55 | 0 | 0.00 | 50.00 | 3 | 3,796 | 0.08% |
|
| 2021/04/13 | 1 | 49.50 | 0 | 0.00 | 49.40 | 1 | 3,799 | 0.03% |
|
| 2021/04/12 | 14 | 50.91 | 8 | 50.90 | 50.10 | 6 | 3,970 | 0.15% |
|
| 2021/04/09 | 11 | 51.67 | 6 | 51.87 | 51.90 | 5 | 3,932 | 0.13% |
|
| 2021/04/08 | 2.1 | 51.74 | 9 | 52.28 | 52.20 | -6.9 | 3,862 | -0.18% |
|
| 2021/04/07 | 13 | 51.55 | 75 | 51.82 | 50.70 | -62 | 3,714 | -1.67% |
|
| 2021/04/06 | 22 | 52.90 | 47.4 | 53.30 | 52.50 | -25.4 | 3,493 | -0.73% |
|
| 2021/04/01 | 5.5 | 49.44 | 11 | 49.48 | 49.60 | -5.5 | 3,216 | -0.17% |
|
| 2021/03/31 | 20 | 49.47 | 62 | 49.27 | 48.90 | -42 | 3,118 | -1.35% |
|
| 2021/03/30 | 27 | 48.15 | 24.1 | 47.97 | 48.20 | 2.9 | 2,822 | 0.10% |
|
| 2021/03/29 | 0 | 0.00 | 14 | 46.69 | 47.25 | -14 | 2,705 | -0.52% |
|
| 2021/03/26 | 71 | 46.25 | 10 | 46.25 | 46.60 | 61 | 2,704 | 2.26% |
|
| 2021/03/25 | 3 | 45.60 | 3 | 45.55 | 45.55 | 0 | 2,676 | 0.00% |
|
| 2021/03/24 | 6 | 44.98 | 0 | 0.00 | 45.20 | 6 | 2,657 | 0.23% |
|
| 2021/03/23 | 5 | 45.00 | 2 | 45.10 | 45.15 | 3 | 2,646 | 0.11% |
|
| 2021/03/22 | 11 | 45.39 | 0 | 0.00 | 45.20 | 11 | 2,631 | 0.42% |
|
| 2021/03/19 | 7 | 45.54 | 5 | 46.10 | 45.20 | 2 | 2,616 | 0.08% |
|
| 2021/03/18 | 1 | 46.90 | 3 | 47.00 | 46.95 | -2 | 2,538 | -0.08% |
|
| 2021/03/17 | 8 | 47.52 | 6 | 46.83 | 47.30 | 2 | 2,496 | 0.08% |
|
| 2021/03/16 | 8 | 48.18 | 6 | 47.78 | 47.55 | 2 | 2,473 | 0.08% |
|
| 2021/03/15 | 17 | 48.31 | 5 | 48.39 | 48.40 | 12 | 2,402 | 0.50% |
|
| 2021/03/12 | 12 | 46.10 | 23 | 46.53 | 47.60 | -11 | 2,209 | -0.50% |
|
| 2021/03/11 | 0.1 | 45.55 | 0 | 0.00 | 45.55 | 0.1 | 2,186 | 0.00% |
|
| 2021/03/10 | 2 | 45.35 | 0 | 0.00 | 45.35 | 2 | 2,286 | 0.09% |
|
| 2021/03/09 | 3.1 | 45.30 | 3 | 45.60 | 45.85 | 0.1 | 2,292 | 0.00% |
|
| 2021/03/08 | 16 | 46.33 | 19 | 46.54 | 46.15 | -3 | 2,275 | -0.13% |
|
| 2021/03/05 | 10 | 45.10 | 10 | 45.35 | 45.20 | 0 | 2,151 | 0.00% |
|
| 2021/03/04 | 3 | 46.08 | 9 | 45.94 | 45.35 | -6 | 2,166 | -0.28% |
|
| 2021/03/03 | 4 | 44.53 | 8 | 44.76 | 44.60 | -4 | 2,023 | -0.20% |
|
| 2021/03/02 | 7 | 44.21 | 0 | 0.00 | 44.20 | 7 | 2,011 | 0.35% |
|
| 2021/02/26 | 4 | 45.20 | 5 | 45.36 | 44.85 | -1 | 2,003 | -0.05% |
|
| 2021/02/25 | 6 | 45.15 | 8 | 45.42 | 45.20 | -2 | 1,981 | -0.10% |
|
| 2021/02/24 | 10 | 45.75 | 10.1 | 45.99 | 45.05 | -0.1 | 1,950 | -0.01% |
|
| 2021/02/23 | 0 | 0.00 | 1 | 44.10 | 44.20 | -1 | 1,878 | -0.05% |
|
| 2021/02/17 | 5 | 42.60 | 0 | 0.00 | 42.50 | 5 | 1,871 | 0.27% |
|
| 2021/02/05 | 0 | 0.00 | 1 | 41.80 | 41.95 | -1 | 1,861 | -0.05% |
|
| 2021/02/01 | 2 | 40.90 | 0 | 0.00 | 40.80 | 2 | 1,862 | 0.11% |
|
| 2021/01/26 | 1 | 42.45 | 0 | 0.00 | 42.00 | 1 | 1,846 | 0.05% |
|
| 2021/01/25 | 2 | 41.93 | 2 | 42.15 | 42.25 | 0 | 1,849 | 0.00% |
|
| 2021/01/22 | 0 | 0.00 | 4 | 42.25 | 42.45 | -4 | 1,845 | -0.22% |
|
| 2021/01/21 | 1 | 42.45 | 0 | 0.00 | 42.50 | 1 | 1,837 | 0.05% |
|
| 2021/01/20 | 0 | 43.10 | 0 | 0.00 | 42.55 | 0 | 1,823 | 0.00% |
|
| 2021/01/18 | 1 | 43.75 | 1 | 44.10 | 44.20 | 0 | 1,784 | 0.00% |
|
| 2021/01/15 | 32 | 45.40 | 14 | 46.06 | 44.60 | 18 | 1,782 | 1.01% |
|
| 2021/01/14 | 10 | 45.20 | 35 | 45.17 | 45.15 | -25 | 1,722 | -1.45% |
|
| 2021/01/13 | 2 | 45.15 | 2 | 45.60 | 44.95 | 0 | 1,707 | 0.00% |
|
| 2021/01/12 | 3 | 45.42 | 4 | 45.83 | 45.05 | -1 | 1,690 | -0.06% |
|
| 2021/01/11 | 3 | 45.93 | 4 | 45.09 | 46.05 | -1 | 1,655 | -0.06% |
|
| 2021/01/08 | 2 | 45.75 | 0 | 0.00 | 45.70 | 2 | 1,624 | 0.12% |
|
| 2021/01/07 | 5 | 47.15 | 7 | 46.39 | 46.70 | -2 | 1,588 | -0.13% |
|
| 2021/01/06 | 23 | 45.33 | 13 | 45.62 | 45.15 | 10 | 1,466 | 0.68% |
|
| 2021/01/05 | 8 | 46.40 | 7 | 46.42 | 46.70 | 1 | 1,394 | 0.07% |
|
| 2021/01/04 | 2 | 45.00 | 2 | 43.80 | 44.90 | 0 | 1,172 | 0.00% |
|
| 2020/12/31 | 0 | 0.00 | 10 | 44.00 | 44.00 | -10 | 1,105 | -0.90% |
|
| 2020/12/28 | 0 | 0.00 | 6.7 | 42.67 | 43.35 | -6.7 | 1,083 | -0.62% |
|
| 2020/12/25 | 0 | 0.00 | 1 | 42.60 | 42.60 | -1 | 1,074 | -0.09% |
|
| 2020/12/23 | 2 | 42.73 | 6 | 42.75 | 42.70 | -4 | 1,075 | -0.37% |
|
| 2020/12/22 | 3 | 43.50 | 20 | 43.93 | 42.75 | -17 | 1,086 | -1.56% |
|
| 2020/12/21 | 1 | 42.60 | 1 | 42.35 | 43.60 | 0 | 1,054 | 0.00% |
|
| 2020/12/18 | 0 | 0.00 | 1 | 42.40 | 42.55 | -1 | 1,043 | -0.10% |
|
| 2020/12/17 | 1 | 42.40 | 0 | 0.00 | 42.35 | 1 | 1,051 | 0.10% |
|
| 2020/12/16 | 2 | 42.85 | 0 | 0.00 | 42.85 | 2 | 1,066 | 0.19% |
|
| 2020/12/14 | 0 | 0.00 | 4 | 43.14 | 43.00 | -4 | 1,065 | -0.38% |
|
| 2020/12/11 | 3 | 43.58 | 2 | 43.40 | 43.40 | 1 | 1,064 | 0.09% |
|
| 2020/12/10 | 3 | 43.30 | 1 | 43.10 | 43.10 | 2 | 1,050 | 0.19% |
|
| 2020/12/09 | 0 | 0.00 | 9 | 44.40 | 44.10 | -9 | 1,044 | -0.86% |
|
| 2020/12/08 | 7 | 44.75 | 0 | 0.00 | 44.75 | 7 | 1,045 | 0.67% |
|
| 2020/12/07 | 38 | 44.09 | 1 | 43.70 | 44.35 | 37 | 1,043 | 3.54% |
|
| 2020/12/04 | 17 | 45.27 | 15 | 44.39 | 45.05 | 2 | 975 | 0.20% |
|
| 2020/12/03 | 11 | 43.62 | 1 | 43.85 | 43.60 | 10 | 858 | 1.16% |
|
| 2020/12/02 | 0 | 0.00 | 3 | 43.12 | 43.10 | -3 | 848 | -0.35% |
|
| 2020/12/01 | 4 | 43.01 | 0 | 0.00 | 43.00 | 4 | 854 | 0.47% |
|
| 2020/11/30 | 10 | 42.68 | 4 | 42.53 | 43.15 | 6 | 860 | 0.70% |
|
| 2020/11/27 | 0 | 0.00 | 2 | 42.00 | 42.05 | -2 | 841 | -0.24% |
|
| 2020/11/25 | 1 | 42.15 | 0 | 0.00 | 42.25 | 1 | 1,016 | 0.10% |
|
| 2020/11/23 | 5 | 42.14 | 0 | 0.00 | 42.15 | 5 | 1,085 | 0.46% |
|
| 2020/11/17 | 1 | 42.55 | 0 | 0.00 | 42.15 | 1 | 1,262 | 0.08% |
|
| 2020/11/16 | 0 | 41.85 | 0 | 0.00 | 41.85 | 0 | 1,278 | 0.00% |
|
| 2020/11/12 | 0 | 0.00 | 2 | 41.40 | 41.35 | -2 | 1,305 | -0.15% |
|
| 2020/11/11 | 2 | 41.48 | 0 | 0.00 | 41.35 | 2 | 1,324 | 0.15% |
|
| 2020/11/10 | 2 | 40.80 | 1 | 41.10 | 40.95 | 1 | 1,322 | 0.08% |
|
| 2020/11/09 | 0 | 0.00 | 1 | 41.20 | 40.95 | -1 | 1,345 | -0.07% |
|
| 2020/11/04 | 0 | 0.00 | 2 | 41.15 | 41.30 | -2 | 1,392 | -0.14% |
|
| 2020/10/30 | 2 | 39.90 | 0 | 0.00 | 39.85 | 2 | 1,443 | 0.14% |
|
| 2020/10/28 | 4 | 40.50 | 0 | 0.00 | 40.35 | 4 | 1,456 | 0.27% |
|
| 2020/10/27 | 1 | 40.95 | 0 | 0.00 | 40.95 | 1 | 1,476 | 0.07% |
|
| 2020/10/26 | 2 | 41.15 | 1 | 41.20 | 41.15 | 1 | 1,502 | 0.07% |
|
| 2020/10/23 | 0 | 0.00 | 1 | 41.60 | 41.55 | -1 | 1,530 | -0.07% |
|
| 2020/10/22 | 4 | 40.35 | 0 | 0.00 | 40.70 | 4 | 1,630 | 0.25% |
|
| 2020/10/20 | 0 | 0.00 | 2 | 40.80 | 40.90 | -2 | 1,836 | -0.11% |
|
| 2020/10/15 | 1 | 40.10 | 0 | 0.00 | 40.40 | 1 | 2,028 | 0.05% |
|
| 2020/10/13 | 2 | 40.70 | 0 | 0.00 | 40.55 | 2 | 2,102 | 0.10% |
|
| 2020/10/06 | 0 | 0.00 | 2 | 42.15 | 41.90 | -2 | 2,325 | -0.09% |
|
| 2020/10/05 | 0 | 0.00 | 1 | 42.00 | 42.25 | -1 | 2,446 | -0.04% |
|
| 2020/09/30 | 2 | 40.90 | 0 | 0.00 | 41.10 | 2 | 2,681 | 0.07% |
|
| 2020/09/25 | 17 | 40.31 | 1 | 41.15 | 40.10 | 16 | 3,451 | 0.46% |
|
| 2020/09/24 | 0 | 0.00 | 2 | 41.35 | 40.70 | -2 | 3,463 | -0.06% |
|
| 2020/09/23 | 10 | 42.00 | 0 | 0.00 | 41.90 | 10 | 3,494 | 0.29% |
|
| 2020/09/22 | 3 | 42.27 | 0 | 0.00 | 42.20 | 3 | 3,524 | 0.09% |
|
| 2020/09/21 | 1 | 43.60 | 0 | 0.00 | 43.05 | 1 | 3,526 | 0.03% |
|
| 2020/09/18 | 0 | 0.00 | 2 | 43.50 | 43.80 | -2 | 3,519 | -0.06% |
|
| 2020/09/16 | 2 | 42.30 | 0 | 0.00 | 42.30 | 2 | 3,504 | 0.06% |
|
| 2020/09/11 | 1 | 42.05 | 20 | 42.10 | 42.10 | -19 | 3,523 | -0.54% |
|
| 2020/09/10 | 1 | 43.00 | 0 | 0.00 | 43.00 | 1 | 3,507 | 0.03% |
|
| 2020/09/09 | 2 | 43.83 | 3 | 44.00 | 43.90 | -1 | 3,492 | -0.03% |
|
| 2020/09/08 | 0 | 0.00 | 3 | 44.65 | 44.70 | -3 | 3,476 | -0.09% |
|
| 2020/09/04 | 1 | 44.95 | 0 | 0.00 | 44.95 | 1 | 3,479 | 0.03% |
|
| 2020/09/01 | 4 | 45.75 | 1 | 45.35 | 45.80 | 3 | 3,459 | 0.09% |
|
| 2020/08/31 | 56 | 46.56 | 37 | 46.51 | 46.20 | 19 | 3,432 | 0.55% |
|
| 2020/08/28 | 2 | 44.50 | 0 | 0.00 | 44.35 | 2 | 3,292 | 0.06% |
|
| 2020/08/27 | 8 | 45.83 | 15 | 46.19 | 45.15 | -7 | 3,278 | -0.21% |
|
| 2020/08/26 | 8 | 45.27 | 3 | 45.33 | 45.15 | 5 | 3,224 | 0.16% |
|
| 2020/08/25 | 0 | 0.00 | 5 | 44.85 | 45.40 | -5 | 3,196 | -0.16% |
|
| 2020/08/24 | 7 | 44.89 | 4 | 44.94 | 45.10 | 3 | 3,156 | 0.10% |
|
| 2020/08/20 | 0 | 0.00 | 2 | 40.55 | 41.70 | -2 | 3,032 | -0.07% |
|
| 2020/08/18 | 1 | 44.00 | 0 | 0.00 | 43.90 | 1 | 2,984 | 0.03% |
|
| 2020/08/17 | 0 | 0.00 | 4 | 44.80 | 44.60 | -4 | 2,965 | -0.13% |
|
| 2020/08/14 | 1 | 44.10 | 1 | 43.90 | 44.05 | 0 | 2,946 | 0.00% |
|
| 2020/08/12 | 1 | 43.70 | 3 | 43.55 | 43.70 | -2 | 2,915 | -0.07% |
|
| 2020/08/10 | 2 | 44.10 | 2 | 44.05 | 44.05 | 0 | 2,926 | 0.00% |
|
| 2020/08/06 | 3 | 45.03 | 1 | 45.25 | 44.90 | 2 | 2,913 | 0.07% |
|
| 2020/08/05 | 1 | 45.70 | 3 | 45.95 | 45.70 | -2 | 2,918 | -0.07% |
|
| 2020/08/04 | 1 | 44.40 | 0 | 0.00 | 44.40 | 1 | 2,932 | 0.03% |
|
| 2020/08/03 | 0 | 0.00 | 1 | 44.35 | 44.30 | -1 | 2,989 | -0.03% |
|
| 2020/07/31 | 0 | 0.00 | 1 | 44.90 | 44.90 | -1 | 3,001 | -0.03% |
|
| 2020/07/29 | 2 | 44.48 | 5 | 44.53 | 44.50 | -3 | 2,951 | -0.10% |
|
| 2020/07/28 | 7 | 45.20 | 2 | 46.10 | 44.25 | 5 | 2,924 | 0.17% |
|
| 2020/07/27 | 8 | 47.77 | 2 | 49.60 | 46.20 | 6 | 2,815 | 0.21% |
|
| 2020/07/24 | 8 | 47.13 | 18 | 46.81 | 47.15 | -10 | 2,675 | -0.37% |
|
| 2020/07/23 | 8 | 49.45 | 5 | 48.85 | 48.70 | 3 | 2,598 | 0.12% |
|
| 2020/07/22 | 19 | 50.18 | 11 | 49.33 | 50.70 | 8 | 2,542 | 0.31% |
|
| 2020/07/21 | 0 | 0.00 | 2 | 48.13 | 48.00 | -2 | 2,431 | -0.08% |
|
| 2020/07/20 | 4 | 45.68 | 0 | 0.00 | 46.90 | 4 | 2,388 | 0.17% |
|
| 2020/07/17 | 1 | 48.15 | 2 | 48.28 | 47.30 | -1 | 2,362 | -0.04% |
|
| 2020/07/16 | 1 | 46.80 | 3 | 46.90 | 46.95 | -2 | 2,315 | -0.09% |
|
| 2020/07/15 | 2 | 48.20 | 1 | 48.85 | 47.75 | 1 | 2,281 | 0.04% |
|
| 2020/07/14 | 4 | 48.38 | 16 | 48.85 | 47.80 | -12 | 2,232 | -0.54% |
|
| 2020/07/13 | 1 | 50.40 | 9 | 50.47 | 50.10 | -8 | 2,161 | -0.37% |
|
| 2020/07/10 | 15 | 50.61 | 10 | 49.85 | 51.40 | 5 | 2,095 | 0.24% |
|
| 2020/07/09 | 33 | 52.32 | 25 | 52.29 | 50.80 | 8 | 1,975 | 0.40% |
|
| 2020/07/08 | 55 | 53.16 | 71 | 53.21 | 53.40 | -16 | 1,737 | -0.92% |
|
| 2020/07/07 | 8 | 50.00 | 7 | 50.00 | 50.00 | 1 | 1,121 | 0.09% |
|
| 2020/07/06 | 0 | 0.00 | 8 | 45.50 | 45.50 | -8 | 999 | -0.80% |
|
| 2020/07/03 | 0 | 0.00 | 15 | 41.40 | 41.40 | -15 | 974 | -1.54% |
|
| 2020/07/02 | 1 | 36.50 | 2 | 37.08 | 37.65 | -1 | 952 | -0.10% |
|
| 2020/07/01 | 4 | 38.80 | 9 | 38.97 | 39.00 | -5 | 903 | -0.55% |
|
| 2020/06/30 | 7 | 38.89 | 0 | 0.00 | 38.90 | 7 | 867 | 0.81% |
|
| 2020/06/29 | 2 | 38.38 | 9 | 38.62 | 38.65 | -7 | 859 | -0.81% |
|
| 2020/06/23 | 3 | 38.93 | 0 | 0.00 | 38.85 | 3 | 857 | 0.35% |
|
| 2020/06/22 | 3 | 39.30 | 0 | 0.00 | 39.15 | 3 | 852 | 0.35% |
|
| 2020/06/19 | 1 | 39.00 | 0 | 0.00 | 38.90 | 1 | 844 | 0.12% |
|
| 2020/06/18 | 0 | 0.00 | 1 | 38.60 | 38.55 | -1 | 825 | -0.12% |
|
| 2020/06/15 | 1 | 37.50 | 1 | 37.60 | 37.45 | 0 | 844 | 0.00% |
|
| 2020/06/12 | 1 | 37.00 | 0 | 0.00 | 37.10 | 1 | 846 | 0.12% |
|
| 2020/06/11 | 1 | 38.20 | 6 | 37.33 | 37.45 | -5 | 840 | -0.59% |
|
| 2020/06/10 | 0 | 0.00 | 2 | 38.65 | 38.65 | -2 | 832 | -0.24% |
|
| 2020/06/09 | 1 | 38.25 | 6 | 38.25 | 38.20 | -5 | 845 | -0.59% |
|
| 2020/06/05 | 0 | 0.00 | 1 | 38.20 | 38.10 | -1 | 843 | -0.12% |
|
| 2020/06/04 | 0 | 0.00 | 1 | 37.70 | 37.70 | -1 | 846 | -0.12% |
|
| 2020/06/02 | 2 | 37.80 | 1 | 37.90 | 37.55 | 1 | 852 | 0.12% |
|
| 2020/05/28 | 1 | 37.25 | 0 | 0.00 | 37.15 | 1 | 839 | 0.12% |
|
| 2020/05/27 | 1 | 37.40 | 0 | 0.00 | 37.30 | 1 | 845 | 0.12% |
|
| 2020/05/22 | 1 | 36.90 | 0 | 0.00 | 36.90 | 1 | 839 | 0.12% |
|
| 2020/05/20 | 1 | 37.10 | 2 | 37.15 | 37.00 | -1 | 840 | -0.12% |
|
| 2020/05/19 | 0 | 0.00 | 1 | 37.95 | 37.10 | -1 | 836 | -0.12% |
|
| 2020/05/18 | 0 | 0.00 | 4 | 37.35 | 37.05 | -4 | 834 | -0.48% |
|
| 2020/05/15 | 5 | 37.99 | 1 | 38.20 | 37.25 | 4 | 830 | 0.48% |
|
| 2020/05/14 | 4 | 37.19 | 0 | 0.00 | 37.05 | 4 | 794 | 0.50% |
|
| 2020/05/12 | 11 | 37.65 | 1 | 37.45 | 37.50 | 10 | 773 | 1.29% |
|
| 2020/05/11 | 7 | 38.13 | 2 | 38.15 | 38.10 | 5 | 751 | 0.67% |
|
| 2020/05/08 | 10 | 36.90 | 3 | 36.95 | 36.95 | 7 | 698 | 1.00% |
|
| 2020/04/29 | 10 | 33.15 | 0 | 0.00 | 33.00 | 10 | 619 | 1.61% |
|
| 2020/04/16 | 0 | 0.00 | 4 | 32.95 | 32.90 | -4 | 639 | -0.63% |
|
| 2020/04/10 | 2 | 32.30 | 0 | 0.00 | 32.30 | 2 | 647 | 0.31% |
|
| 2020/04/09 | 2 | 32.08 | 0 | 0.00 | 32.40 | 2 | 650 | 0.31% |
|
| 2020/03/27 | 0 | 0.00 | 2 | 30.35 | 30.20 | -2 | 620 | -0.32% |
|
| 2020/03/26 | 0 | 0.00 | 3 | 29.53 | 29.80 | -3 | 611 | -0.49% |
|
| 2020/03/25 | 2 | 29.55 | 0 | 0.00 | 29.35 | 2 | 611 | 0.33% |
|
| 2020/03/20 | 0 | 0.00 | 2 | 26.95 | 27.80 | -2 | 620 | -0.32% |
|
| 2020/03/19 | 3 | 26.23 | 2 | 27.05 | 25.60 | 1 | 607 | 0.16% |
|
| 2020/03/18 | 0 | 0.00 | 24 | 28.74 | 28.30 | -24 | 587 | -4.09% |
|
| 2020/03/13 | 2 | 28.80 | 1 | 28.65 | 29.00 | 1 | 565 | 0.18% |
|
| 2020/03/12 | 4 | 31.90 | 2 | 33.05 | 31.20 | 2 | 541 | 0.37% |
|
| 2020/03/11 | 0 | 0.00 | 4 | 33.95 | 33.60 | -4 | 522 | -0.77% |
|
| 2020/03/10 | 2 | 32.90 | 0 | 0.00 | 33.60 | 2 | 522 | 0.38% |
|
| 2020/02/27 | 1 | 35.30 | 4 | 35.40 | 35.30 | -3 | 513 | -0.58% |
|
| 2020/02/20 | 1 | 35.65 | 0 | 0.00 | 35.75 | 1 | 520 | 0.19% |
|
| 2020/02/07 | 1 | 36.30 | 0 | 0.00 | 35.80 | 1 | 547 | 0.18% |
|
| 2019/12/27 | 1 | 39.70 | 0 | 0.00 | 39.60 | 1 | 733 | 0.14% |
|
| 2019/12/24 | 3 | 39.70 | 0 | 0.00 | 39.65 | 3 | 798 | 0.38% |
|
| 2019/12/20 | 0 | 0.00 | 2 | 40.25 | 40.15 | -2 | 833 | -0.24% |
|
| 2019/12/19 | 0 | 0.00 | 4 | 39.99 | 40.25 | -4 | 830 | -0.48% |
|
| 2019/12/18 | 2 | 39.85 | 1 | 39.75 | 39.95 | 1 | 821 | 0.12% |
|
| 2019/12/17 | 2 | 39.50 | 0 | 0.00 | 39.50 | 2 | 819 | 0.24% |
|
| 2019/12/16 | 0 | 0.00 | 1 | 39.35 | 39.35 | -1 | 823 | -0.12% |
|
| 2019/12/13 | 1 | 39.50 | 3 | 39.50 | 39.55 | -2 | 831 | -0.24% |
|
| 2019/12/12 | 3 | 39.55 | 0 | 0.00 | 39.60 | 3 | 846 | 0.35% |
|
| 2019/12/11 | 6 | 39.18 | 0 | 0.00 | 39.10 | 6 | 847 | 0.71% |
|
| 2019/12/09 | 2 | 39.50 | 0 | 0.00 | 39.55 | 2 | 862 | 0.23% |
|
| 2019/12/06 | 2 | 39.35 | 0 | 0.00 | 39.30 | 2 | 906 | 0.22% |
|
| 2019/12/05 | 1 | 39.00 | 0 | 0.00 | 39.15 | 1 | 913 | 0.11% |
|
| 2019/12/03 | 3 | 38.98 | 0 | 0.00 | 38.95 | 3 | 928 | 0.32% |
|
| 2019/12/02 | 0.4 | 39.25 | 1 | 39.25 | 39.25 | -0.6 | 929 | -0.07% |
|
| 2019/11/28 | 0 | 0.00 | 1 | 40.00 | 39.95 | -1 | 935 | -0.11% |
|
| 2019/11/25 | 0 | 0.00 | 2 | 39.30 | 39.50 | -2 | 923 | -0.22% |
|
| 2019/11/22 | 2 | 39.10 | 2 | 39.35 | 39.00 | 0 | 918 | 0.00% |
|
| 2019/11/21 | 2 | 39.15 | 3 | 39.18 | 39.10 | -1 | 929 | -0.11% |
|
| 2019/11/18 | 3 | 39.25 | 2 | 39.25 | 39.30 | 1 | 943 | 0.11% |
|
| 2019/11/14 | 2 | 38.50 | 0 | 0.00 | 38.50 | 2 | 984 | 0.20% |
|
| 2019/11/12 | 2 | 38.60 | 0 | 0.00 | 38.55 | 2 | 993 | 0.20% |
|
| 2019/11/11 | 2 | 38.75 | 0 | 0.00 | 38.90 | 2 | 985 | 0.20% |
|
| 2019/11/05 | 3 | 40.67 | 6 | 40.42 | 40.30 | -3 | 988 | -0.30% |
|
| 2019/11/04 | 4 | 40.00 | 7 | 39.99 | 40.25 | -3 | 982 | -0.31% |
|
| 2019/11/01 | 0 | 0.00 | 1 | 38.80 | 38.85 | -1 | 955 | -0.10% |
|
| 2019/10/31 | 1 | 38.80 | 0 | 0.00 | 38.80 | 1 | 971 | 0.10% |
|
| 2019/10/30 | 2 | 39.10 | 0 | 0.00 | 38.90 | 2 | 980 | 0.20% |
|
| 2019/10/29 | 1 | 39.15 | 0 | 0.00 | 39.10 | 1 | 975 | 0.10% |
|
| 2019/10/28 | 0 | 0.00 | 4 | 39.51 | 39.45 | -4 | 980 | -0.41% |
|
| 2019/10/23 | 7 | 38.55 | 1 | 38.80 | 38.60 | 6 | 974 | 0.62% |
|
| 2019/10/22 | 3 | 38.88 | 0 | 0.00 | 39.10 | 3 | 991 | 0.30% |
|
| 2019/10/21 | 0 | 0.00 | 2 | 40.00 | 39.20 | -2 | 997 | -0.20% |
|
| 2019/10/18 | 7 | 39.25 | 3 | 39.40 | 39.50 | 4 | 980 | 0.41% |
|
| 2019/10/15 | 1 | 38.20 | 1 | 38.05 | 38.05 | 0 | 940 | 0.00% |
|
| 2019/10/08 | 3 | 37.45 | 0 | 0.00 | 37.40 | 3 | 942 | 0.32% |
|
| 2019/10/07 | 1 | 36.70 | 8 | 36.76 | 36.80 | -7 | 942 | -0.74% |
|
| 2019/10/04 | 2 | 37.20 | 0 | 0.00 | 37.20 | 2 | 1,001 | 0.20% |
|
| 2019/10/03 | 1 | 37.95 | 0 | 0.00 | 38.00 | 1 | 1,043 | 0.10% |
|
| 2019/10/01 | 2 | 38.00 | 5 | 38.10 | 37.95 | -3 | 1,070 | -0.28% |
|
| 2019/09/26 | 3 | 39.33 | 0 | 0.00 | 39.10 | 3 | 1,063 | 0.28% |
|
| 2019/09/25 | 1 | 39.75 | 0 | 0.00 | 39.05 | 1 | 1,072 | 0.09% |
|
| 2019/09/23 | 0.3 | 40.25 | 1 | 40.25 | 40.10 | -0.7 | 1,060 | -0.06% |
|
| 2019/09/19 | 0 | 0.00 | 0.2 | 40.30 | 40.00 | -0.2 | 1,055 | -0.02% |
|
| 2019/09/18 | 2 | 39.83 | 0 | 0.00 | 39.75 | 2 | 1,054 | 0.19% |
|
| 2019/09/17 | 3 | 39.85 | 0 | 0.00 | 39.70 | 3 | 1,052 | 0.29% |
|
| 2019/09/16 | 2 | 40.15 | 0 | 0.00 | 40.00 | 2 | 1,043 | 0.19% |
|
| 2019/09/11 | 0 | 0.00 | 3 | 39.92 | 40.00 | -3 | 1,054 | -0.28% |
|
| 2019/09/10 | 2 | 40.15 | 0 | 0.00 | 40.10 | 2 | 1,059 | 0.19% |
|
| 2019/09/02 | 0 | 0.00 | 3 | 41.95 | 42.00 | -3 | 1,038 | -0.29% |
|
| 2019/08/22 | 1 | 42.60 | 0 | 0.00 | 42.45 | 1 | 1,070 | 0.09% |
|
| 2019/08/16 | 1 | 41.65 | 0 | 0.00 | 41.95 | 1 | 1,081 | 0.09% |
|
| 2019/08/15 | 0 | 0.00 | 1 | 41.45 | 41.60 | -1 | 1,090 | -0.09% |
|
| 2019/08/14 | 1 | 41.80 | 0 | 0.00 | 41.80 | 1 | 1,106 | 0.09% |
|
| 2019/08/13 | 6 | 41.82 | 0 | 0.00 | 41.80 | 6 | 1,132 | 0.53% |
|
| 2019/08/12 | 1 | 42.85 | 3 | 42.68 | 42.75 | -2 | 1,159 | -0.17% |
|
| 2019/08/07 | 4 | 41.78 | 0 | 0.00 | 41.70 | 4 | 1,275 | 0.31% |
|
| 2019/08/06 | 1 | 40.60 | 1 | 41.30 | 41.30 | 0 | 1,320 | 0.00% |
|
| 2019/08/05 | 1 | 41.65 | 0 | 0.00 | 41.55 | 1 | 1,450 | 0.07% |
|
| 2019/08/02 | 2 | 42.18 | 0 | 0.00 | 42.00 | 2 | 1,488 | 0.13% |
|
| 2019/08/01 | 5 | 43.01 | 0 | 0.00 | 43.00 | 5 | 1,497 | 0.33% |
|
| 2019/07/31 | 1 | 43.70 | 0 | 0.00 | 43.65 | 1 | 1,521 | 0.07% |
|
| 2019/07/30 | 4 | 44.20 | 0 | 0.00 | 43.95 | 4 | 1,540 | 0.26% |
|
| 2019/07/29 | 1 | 45.15 | 0 | 0.00 | 45.00 | 1 | 1,551 | 0.06% |
|
| 2019/07/26 | 3 | 45.27 | 0 | 0.00 | 45.30 | 3 | 1,571 | 0.19% |
|
| 2019/07/23 | 1 | 44.75 | 0 | 0.00 | 44.70 | 1 | 1,599 | 0.06% |
|
| 2019/07/19 | 1 | 44.55 | 0 | 0.00 | 44.50 | 1 | 1,663 | 0.06% |
|
| 2019/07/18 | 1 | 44.70 | 0 | 0.00 | 44.45 | 1 | 1,700 | 0.06% |
|
| 2019/07/16 | 3 | 44.55 | 2 | 44.60 | 44.45 | 1 | 1,753 | 0.06% |
|
| 2019/07/15 | 3 | 44.78 | 4 | 44.55 | 44.60 | -1 | 1,756 | -0.06% |
|
| 2019/07/12 | 2 | 45.10 | 0 | 0.00 | 45.10 | 2 | 1,768 | 0.11% |
|
| 2019/07/11 | 3 | 45.35 | 1 | 45.30 | 45.30 | 2 | 1,797 | 0.11% |
|
| 2019/07/10 | 12 | 45.38 | 1 | 46.10 | 45.20 | 11 | 1,821 | 0.60% |
|
| 2019/07/09 | 5 | 48.93 | 2 | 49.05 | 48.95 | 3 | 1,784 | 0.17% |
|
| 2019/07/08 | 3 | 48.47 | 0 | 0.00 | 48.40 | 3 | 1,770 | 0.17% |
|
| 2019/07/04 | 2 | 48.13 | 4 | 48.20 | 48.15 | -2 | 1,838 | -0.11% |
|
| 2019/07/03 | 0 | 0.00 | 3 | 48.20 | 48.25 | -3 | 1,838 | -0.16% |
|
| 2019/07/02 | 2 | 47.90 | 0 | 0.00 | 47.85 | 2 | 1,833 | 0.11% |
|
| 2019/06/24 | 0 | 0.00 | 2 | 47.50 | 47.70 | -2 | 2,024 | -0.10% |
|
| 2019/06/21 | 3 | 47.50 | 0 | 0.00 | 47.10 | 3 | 2,084 | 0.14% |
|
| 2019/06/20 | 2 | 47.20 | 0 | 0.00 | 47.40 | 2 | 2,107 | 0.09% |
|
| 2019/06/19 | 3 | 47.10 | 5 | 47.20 | 47.15 | -2 | 2,116 | -0.09% |
|
| 2019/06/17 | 0 | 0.00 | 11 | 47.02 | 47.40 | -11 | 2,117 | -0.52% |
|
| 2019/06/14 | 0 | 0.00 | 2 | 46.80 | 46.55 | -2 | 2,110 | -0.09% |
|
| 2019/06/10 | 2 | 46.10 | 0 | 0.00 | 46.55 | 2 | 2,133 | 0.09% |
|
| 2019/06/06 | 5 | 45.95 | 0 | 0.00 | 45.95 | 5 | 2,132 | 0.23% |
|
| 2019/06/05 | 6 | 46.43 | 0 | 0.00 | 46.10 | 6 | 2,145 | 0.28% |
|
| 2019/06/04 | 1 | 46.00 | 0 | 0.00 | 46.10 | 1 | 2,142 | 0.05% |
|
| 2019/06/03 | 1 | 46.10 | 0 | 0.00 | 46.05 | 1 | 2,149 | 0.05% |
|
| 2019/05/31 | 3 | 46.65 | 3 | 46.70 | 46.60 | 0 | 2,147 | 0.00% |
|
| 2019/05/29 | 6 | 45.93 | 0 | 0.00 | 45.50 | 6 | 2,155 | 0.28% |
|
| 2019/05/28 | 10 | 46.40 | 0 | 0.00 | 46.45 | 10 | 2,151 | 0.46% |
|
| 2019/05/27 | 2 | 47.00 | 0 | 0.00 | 46.60 | 2 | 2,158 | 0.09% |
|
| 2019/05/24 | 3 | 47.15 | 1 | 47.25 | 46.90 | 2 | 2,158 | 0.09% |
|
| 2019/05/23 | 10 | 46.62 | 0 | 0.00 | 46.25 | 10 | 2,142 | 0.47% |
|
| 2019/05/21 | 13 | 48.10 | 0 | 0.00 | 48.40 | 13 | 2,088 | 0.62% |
|
| 2019/05/20 | 5 | 48.49 | 0 | 0.00 | 48.50 | 5 | 2,065 | 0.24% |
|
| 2019/05/17 | 15 | 49.05 | 0 | 0.00 | 49.00 | 15 | 2,047 | 0.73% |
|
| 2019/05/16 | 0 | 0.00 | 39 | 51.33 | 50.10 | -39 | 2,022 | -1.93% |
|
| 2019/05/15 | 20 | 51.48 | 19 | 51.15 | 51.70 | 1 | 1,996 | 0.05% |
|
| 2019/05/14 | 20 | 49.91 | 0 | 0.00 | 50.30 | 20 | 1,919 | 1.04% |
|
| 2019/05/13 | 38 | 50.74 | 20 | 50.92 | 50.40 | 18 | 1,877 | 0.96% |
|
| 2019/05/09 | 0 | 0.00 | 4 | 50.00 | 49.60 | -4 | 1,700 | -0.24% |
|
| 2019/05/07 | 1 | 48.50 | 1 | 48.75 | 49.55 | 0 | 1,646 | 0.00% |
|
| 2019/05/06 | 1 | 48.00 | 15 | 47.98 | 47.90 | -14 | 1,626 | -0.86% |
|
| 2019/05/03 | 2.2 | 49.04 | 6 | 49.15 | 48.90 | -3.8 | 1,606 | -0.24% |
|
| 2019/05/02 | 6 | 49.96 | 12 | 49.57 | 49.90 | -6 | 1,582 | -0.38% |
|
| 2019/04/30 | 0 | 0.00 | 4 | 50.00 | 50.00 | -4 | 1,561 | -0.26% |
|
| 2019/04/26 | 0 | 0.00 | 1 | 49.95 | 49.65 | -1 | 1,528 | -0.07% |
|
| 2019/04/25 | 2 | 50.25 | 5 | 50.66 | 50.60 | -3 | 1,514 | -0.20% |
|
| 2019/04/23 | 0 | 0.00 | 5 | 49.16 | 49.20 | -5 | 1,446 | -0.35% |
|
| 2019/04/22 | 0 | 0.00 | 2 | 49.05 | 48.75 | -2 | 1,420 | -0.14% |
|
| 2019/04/16 | 2 | 49.95 | 6 | 50.53 | 49.95 | -4 | 1,325 | -0.30% |
|
| 2019/04/15 | 2 | 50.30 | 1 | 50.90 | 51.00 | 1 | 1,297 | 0.08% |
|
| 2019/04/12 | 5 | 50.56 | 0 | 0.00 | 49.80 | 5 | 1,266 | 0.39% |
|
| 2019/04/11 | 0 | 0.00 | 1 | 49.55 | 50.10 | -1 | 1,208 | -0.08% |
|
| 2019/04/10 | 7 | 50.07 | 4 | 49.29 | 49.15 | 3 | 1,152 | 0.26% |
|
| 2019/04/09 | 0 | 0.00 | 2 | 49.00 | 48.90 | -2 | 1,084 | -0.18% |
|
| 2019/04/03 | 1 | 48.15 | 2 | 48.05 | 48.15 | -1 | 1,048 | -0.10% |
|
| 2019/04/02 | 0 | 0.00 | 1 | 48.15 | 48.35 | -1 | 1,023 | -0.10% |
|
| 2019/04/01 | 4 | 48.05 | 3 | 48.27 | 47.85 | 1 | 992 | 0.10% |
|
| 2019/03/29 | 5 | 47.10 | 3 | 47.50 | 47.00 | 2 | 919 | 0.22% |
|
| 2019/03/28 | 0 | 0.00 | 2 | 47.10 | 47.00 | -2 | 894 | -0.22% |
|
| 2019/03/27 | 0 | 46.50 | 1 | 46.55 | 46.50 | -1 | 859 | -0.12% |
|
| 2019/03/26 | 2 | 46.75 | 8 | 46.51 | 46.20 | -6 | 834 | -0.72% |
|
| 2019/03/25 | 0 | 0.00 | 2 | 44.55 | 45.00 | -2 | 766 | -0.26% |
|
| 2019/03/22 | 0 | 0.00 | 6 | 44.80 | 44.90 | -6 | 734 | -0.82% |
|
| 2019/03/20 | 0 | 0.00 | 1 | 44.00 | 44.45 | -1 | 702 | -0.14% |
|
| 2019/03/18 | 3 | 44.02 | 2 | 43.98 | 43.80 | 1 | 685 | 0.15% |
|
| 2019/03/11 | 1 | 42.75 | 0 | 0.00 | 42.85 | 1 | 685 | 0.15% |
|
| 2019/03/07 | 3 | 41.80 | 0 | 0.00 | 41.70 | 3 | 718 | 0.42% |
|
| 2019/03/06 | 3 | 42.17 | 0 | 0.00 | 42.35 | 3 | 741 | 0.40% |
|
| 2019/03/04 | 0 | 0.00 | 2 | 42.43 | 42.35 | -2 | 800 | -0.25% |
|
| 2019/02/27 | 3 | 42.60 | 0 | 0.00 | 42.75 | 3 | 800 | 0.37% |
|
| 2019/02/25 | 0 | 0.00 | 1 | 41.25 | 41.70 | -1 | 798 | -0.13% |
|
| 2019/02/20 | 2 | 41.25 | 0 | 0.00 | 41.30 | 2 | 790 | 0.25% |
|
| 2019/02/12 | 1 | 41.20 | 0 | 0.00 | 41.25 | 1 | 770 | 0.13% |
|
| 2019/01/25 | 0 | 0.00 | 3 | 40.57 | 40.50 | -3 | 787 | -0.38% |
|
| 2019/01/11 | 2 | 41.30 | 0 | 0.00 | 40.75 | 2 | 795 | 0.25% |
|
| 2019/01/04 | 1 | 39.90 | 0 | 0.00 | 40.05 | 1 | 816 | 0.12% |
|
| 2019/01/02 | 0 | 0.00 | 1 | 41.65 | 41.60 | -1 | 885 | -0.11% |
|
| 2018/12/28 | 1 | 42.30 | 0 | 0.00 | 42.00 | 1 | 888 | 0.11% |
|
| 2018/12/17 | 1 | 43.40 | 1 | 43.30 | 43.20 | 0 | 940 | 0.00% |
|
| 2018/12/12 | 0 | 0.00 | 2 | 43.43 | 43.25 | -2 | 944 | -0.21% |
|
| 2018/12/06 | 2 | 42.80 | 2 | 43.58 | 42.60 | 0 | 955 | 0.00% |
|
| 2018/12/05 | 4 | 44.18 | 2 | 43.90 | 43.85 | 2 | 948 | 0.21% |
|
| 2018/12/04 | 1 | 44.85 | 0 | 0.00 | 44.90 | 1 | 970 | 0.10% |
|
| 2018/12/03 | 3 | 44.95 | 6 | 44.99 | 44.85 | -3 | 992 | -0.30% |
|
| 2018/11/30 | 0 | 0.00 | 1 | 44.75 | 44.75 | -1 | 983 | -0.10% |
|
| 2018/11/29 | 0 | 0.00 | 2 | 44.30 | 43.75 | -2 | 953 | -0.21% |
|
| 2018/11/28 | 1 | 43.35 | 0 | 0.00 | 43.50 | 1 | 931 | 0.11% |
|
| 2018/11/27 | 0 | 0.00 | 1 | 43.35 | 43.40 | -1 | 923 | -0.11% |
|
| 2018/11/16 | 2 | 40.63 | 0 | 0.00 | 40.50 | 2 | 992 | 0.20% |
|
| 2018/11/12 | 0 | 0.00 | 2 | 40.03 | 39.90 | -2 | 1,108 | -0.18% |
|
| 2018/11/08 | 0 | 0.00 | 2 | 40.60 | 40.80 | -2 | 1,358 | -0.15% |
|
| 2018/11/07 | 0 | 0.00 | 3 | 39.80 | 39.95 | -3 | 1,367 | -0.22% |
|
| 2018/11/06 | 1 | 39.80 | 0 | 0.00 | 38.80 | 1 | 1,377 | 0.07% |
|
| 2018/11/05 | 0 | 0.00 | 1 | 39.80 | 39.85 | -1 | 1,389 | -0.07% |
|
| 2018/11/02 | 1 | 39.65 | 0 | 0.00 | 39.40 | 1 | 1,395 | 0.07% |
|
| 2018/10/31 | 2 | 38.33 | 0 | 0.00 | 38.40 | 2 | 1,410 | 0.14% |
|
| 2018/10/26 | 0 | 0.00 | 2 | 37.70 | 37.25 | -2 | 1,555 | -0.13% |
|
| 2018/10/23 | 1 | 39.60 | 0 | 0.00 | 39.50 | 1 | 1,598 | 0.06% |
|
| 2018/10/19 | 1 | 39.25 | 0 | 0.00 | 39.65 | 1 | 1,603 | 0.06% |
|
| 2018/10/15 | 1 | 38.00 | 0 | 0.00 | 37.85 | 1 | 1,593 | 0.06% |
|
| 2018/10/12 | 6 | 38.12 | 0 | 0.00 | 38.20 | 6 | 1,592 | 0.38% |
|
| 2018/10/01 | 2 | 41.70 | 1 | 42.05 | 41.65 | 1 | 1,543 | 0.06% |
|
| 2018/09/28 | 0 | 0.00 | 4 | 42.03 | 42.05 | -4 | 1,557 | -0.26% |
|
| 2018/09/18 | 0 | 0.00 | 1 | 43.05 | 43.55 | -1 | 1,601 | -0.06% |
|
| 2018/09/06 | 0 | 0.00 | 1 | 45.75 | 46.00 | -1 | 1,844 | -0.05% |
|
| 2018/09/05 | 0 | 0.00 | 1 | 45.65 | 45.65 | -1 | 1,856 | -0.05% |
|
| 2018/09/04 | 2 | 45.45 | 1 | 45.55 | 45.75 | 1 | 1,937 | 0.05% |
|
| 2018/08/31 | 2 | 45.90 | 0 | 0.00 | 45.85 | 2 | 1,955 | 0.10% |
|
| 2018/08/30 | 4 | 46.26 | 1 | 46.30 | 46.30 | 3 | 1,974 | 0.15% |
|
| 2018/08/28 | 1 | 46.10 | 8 | 46.28 | 46.50 | -7 | 1,955 | -0.36% |
|
| 2018/08/27 | 0 | 0.00 | 1 | 45.45 | 45.50 | -1 | 1,901 | -0.05% |
|
| 2018/08/22 | 1 | 45.90 | 1 | 45.10 | 45.20 | 0 | 1,912 | 0.00% |
|
| 2018/08/21 | 2 | 45.68 | 1 | 45.60 | 45.95 | 1 | 1,903 | 0.05% |
|
| 2018/08/20 | 2 | 44.40 | 0 | 0.00 | 44.90 | 2 | 1,895 | 0.11% |
|
| 2018/08/17 | 1 | 45.75 | 1 | 45.55 | 45.40 | 0 | 1,908 | 0.00% |
|
| 2018/08/16 | 9 | 44.77 | 17 | 44.99 | 45.85 | -8 | 1,861 | -0.43% |
|
| 2018/08/14 | 2 | 42.10 | 2 | 42.00 | 42.50 | 0 | 1,646 | 0.00% |
|
| 2018/08/13 | 2 | 41.80 | 2 | 41.35 | 41.55 | 0 | 1,678 | 0.00% |
|
| 2018/08/07 | 4 | 41.40 | 0 | 0.00 | 41.55 | 4 | 1,651 | 0.24% |
|
| 2018/08/03 | 4 | 41.15 | 8 | 40.13 | 40.95 | -4 | 1,645 | -0.24% |
|
| 2018/07/31 | 2 | 43.03 | 2 | 42.85 | 42.85 | 0 | 1,511 | 0.00% |
|
| 2018/07/30 | 0 | 0.00 | 7 | 43.00 | 43.00 | -7 | 1,501 | -0.47% |
|
| 2018/07/25 | 2 | 41.50 | 0 | 0.00 | 41.65 | 2 | 1,483 | 0.13% |
|
| 2018/07/23 | 0 | 0.00 | 2 | 41.55 | 41.55 | -2 | 1,490 | -0.13% |
|
| 2018/07/19 | 5 | 42.05 | 0 | 0.00 | 41.80 | 5 | 1,505 | 0.33% |
|
| 2018/07/18 | 6 | 41.90 | 0 | 0.00 | 42.00 | 6 | 1,517 | 0.40% |
|
| 2018/07/16 | 0 | 0.00 | 6 | 42.80 | 42.75 | -6 | 1,509 | -0.40% |
|
| 2018/07/13 | 9 | 42.13 | 0 | 0.00 | 42.10 | 9 | 1,522 | 0.59% |
|
| 2018/07/04 | 31 | 41.65 | 0 | 0.00 | 40.80 | 31 | 1,605 | 1.93% |
|
| 2018/07/03 | 15 | 41.85 | 0 | 0.00 | 41.50 | 15 | 1,611 | 0.93% |
|
| 2018/07/02 | 0 | 0.00 | 47 | 43.08 | 43.00 | -47 | 1,620 | -2.90% |
|
| 2018/06/28 | 2 | 42.50 | 0 | 0.00 | 42.75 | 2 | 1,676 | 0.12% |
|
| 2018/06/25 | 5 | 43.00 | 2 | 42.90 | 43.60 | 3 | 1,667 | 0.18% |
|
| 2018/06/21 | 0 | 0.00 | 2 | 43.58 | 43.60 | -2 | 1,647 | -0.12% |
|
| 2018/06/15 | 1 | 45.65 | 0 | 0.00 | 44.95 | 1 | 1,663 | 0.06% |
|
| 2018/06/12 | 5 | 45.02 | 0 | 0.00 | 44.70 | 5 | 1,441 | 0.35% |
|
| 2018/06/07 | 1 | 46.65 | 0 | 0.00 | 47.10 | 1 | 1,416 | 0.07% |
|
| 2018/06/01 | 4 | 47.09 | 0 | 0.00 | 46.90 | 4 | 1,478 | 0.27% |
|
| 2018/05/30 | 1 | 46.35 | 0 | 0.00 | 46.80 | 1 | 1,476 | 0.07% |
|
| 2018/05/29 | 1 | 47.70 | 0 | 0.00 | 47.55 | 1 | 1,485 | 0.07% |
|
| 2018/05/28 | 0 | 0.00 | 2 | 47.35 | 48.00 | -2 | 1,519 | -0.13% |
|
| 2018/05/25 | 2 | 47.60 | 0 | 0.00 | 47.20 | 2 | 1,525 | 0.13% |
|
| 2018/05/23 | 0 | 0.00 | 1 | 47.00 | 46.90 | -1 | 1,519 | -0.07% |
|
| 2018/05/22 | 1 | 47.15 | 2 | 47.70 | 47.30 | -1 | 1,526 | -0.07% |
|
| 2018/05/21 | 2 | 46.80 | 10 | 45.59 | 47.15 | -8 | 1,519 | -0.53% |
|
| 2018/05/17 | 3 | 44.90 | 0 | 0.00 | 44.60 | 3 | 1,576 | 0.19% |
|
| 2018/05/16 | 7 | 45.03 | 6 | 45.30 | 44.95 | 1 | 1,634 | 0.06% |
|
| 2018/05/15 | 11 | 45.10 | 0 | 0.00 | 44.40 | 11 | 1,691 | 0.65% |
|
| 2018/05/11 | 2 | 45.03 | 0 | 0.00 | 45.00 | 2 | 1,830 | 0.11% |
|
| 2018/05/10 | 1 | 45.00 | 1 | 44.30 | 45.30 | 0 | 1,823 | 0.00% |
|
| 2018/05/09 | 2 | 43.90 | 0 | 0.00 | 43.75 | 2 | 1,836 | 0.11% |
|
| 2018/05/08 | 1 | 43.65 | 1 | 43.80 | 43.70 | 0 | 1,865 | 0.00% |
|
| 2018/05/02 | 5 | 42.27 | 0 | 0.00 | 42.65 | 5 | 2,194 | 0.23% |
|
| 2018/04/26 | 1 | 41.10 | 0 | 0.00 | 41.05 | 1 | 2,461 | 0.04% |
|
| 2018/04/25 | 0 | 0.00 | 0 | 42.15 | 42.10 | 0 | 2,550 | 0.00% |
|
| 2018/04/24 | 1 | 42.10 | 0 | 0.00 | 42.35 | 1 | 2,653 | 0.04% |
|
| 2018/04/23 | 1 | 43.75 | 0 | 0.00 | 43.60 | 1 | 2,826 | 0.04% |
|
| 2018/04/18 | 0 | 0.00 | 5 | 44.35 | 43.30 | -5 | 3,615 | -0.14% |
|
| 2018/04/17 | 1 | 44.30 | 1 | 44.50 | 44.00 | 0 | 3,784 | 0.00% |
|
| 2018/04/02 | 19 | 47.48 | 15 | 47.67 | 48.00 | 4 | 4,452 | 0.09% |
|
| 2018/03/31 | 1 | 45.70 | 0 | 0.00 | 46.05 | 1 | 4,492 | 0.02% |
|
| 2018/03/30 | 0 | 45.30 | 0 | 0.00 | 45.30 | 0 | 4,645 | 0.00% |
|
| 2018/03/28 | 1 | 45.90 | 0 | 0.00 | 45.60 | 1 | 5,181 | 0.02% |
|
| 2018/03/22 | 8 | 47.30 | 0 | 0.00 | 46.50 | 8 | 5,687 | 0.14% |
|
| 2018/03/15 | 1 | 47.00 | 0 | 0.00 | 46.55 | 1 | 5,650 | 0.02% |
|
| 2018/03/14 | 3 | 47.20 | 400 | 47.01 | 47.35 | -397 | 5,646 | -7.03% |
大賣/鉅額交易
|
| 2018/03/12 | 1 | 48.60 | 0 | 0.00 | 48.50 | 1 | 5,630 | 0.02% |
|
| 2018/03/09 | 401 | 48.71 | 0 | 0.00 | 49.00 | 401 | 5,632 | 7.12% |
大買/鉅額交易
|
| 2018/03/08 | 2 | 47.53 | 0 | 0.00 | 46.80 | 2 | 5,634 | 0.04% |
|
| 2018/03/07 | 2 | 48.00 | 0 | 0.00 | 47.85 | 2 | 5,602 | 0.04% |
|
| 2018/03/06 | 2 | 48.00 | 2 | 48.28 | 48.50 | 0 | 5,621 | 0.00% |
|
| 2018/03/02 | 2 | 48.90 | 0 | 0.00 | 48.85 | 2 | 5,613 | 0.04% |
|
| 2018/02/26 | 4 | 50.30 | 0 | 0.00 | 50.30 | 4 | 5,560 | 0.07% |
|
| 2018/02/23 | 0 | 0.00 | 8 | 50.50 | 50.30 | -8 | 5,570 | -0.14% |
|
| 2018/02/22 | 1 | 50.80 | 0 | 0.00 | 50.50 | 1 | 5,565 | 0.02% |
|
| 2018/02/21 | 0 | 0.00 | 1 | 50.20 | 50.90 | -1 | 5,563 | -0.02% |
|
| 2018/02/12 | 3 | 49.03 | 1 | 49.00 | 48.80 | 2 | 5,564 | 0.04% |
|
| 2018/02/09 | 4 | 49.69 | 4 | 49.58 | 50.70 | 0 | 5,536 | 0.00% |
|
| 2018/02/08 | 0 | 0.00 | 9 | 50.03 | 51.20 | -9 | 5,503 | -0.16% |
|
| 2018/02/06 | 9 | 49.17 | 3 | 47.67 | 47.35 | 6 | 5,452 | 0.11% |
|
| 2018/02/02 | 0 | 0.00 | 1 | 53.10 | 52.90 | -1 | 5,490 | -0.02% |
|
| 2018/01/31 | 0 | 0.00 | 0.1 | 53.70 | 53.80 | -0.1 | 5,515 | 0.00% |
|
| 2018/01/30 | 1 | 53.10 | 2 | 53.30 | 53.20 | -1 | 5,527 | -0.02% |
|
| 2018/01/29 | 14 | 55.24 | 11 | 55.65 | 53.70 | 3 | 5,645 | 0.05% |
|
| 2018/01/26 | 1 | 55.90 | 5 | 54.84 | 55.90 | -4 | 5,568 | -0.07% |
|
| 2018/01/25 | 0 | 0.00 | 1 | 55.70 | 54.30 | -1 | 5,551 | -0.02% |
|
| 2018/01/24 | 2 | 54.30 | 5 | 54.78 | 55.00 | -3 | 5,524 | -0.05% |
|
| 2018/01/23 | 17 | 54.38 | 5 | 55.50 | 53.50 | 12 | 5,508 | 0.22% |
|
| 2018/01/22 | 6 | 52.82 | 0 | 0.00 | 54.60 | 6 | 5,472 | 0.11% |
|
| 2018/01/19 | 8 | 53.54 | 3 | 54.70 | 53.40 | 5 | 5,502 | 0.09% |
|
| 2018/01/18 | 4 | 54.60 | 7 | 55.21 | 54.50 | -3 | 5,542 | -0.05% |
|
| 2018/01/17 | 11 | 55.10 | 50 | 54.90 | 54.40 | -39 | 5,908 | -0.66% |
|
| 2018/01/16 | 26 | 54.04 | 23 | 54.14 | 53.90 | 3 | 5,799 | 0.05% |
|
| 2018/01/15 | 21 | 53.90 | 4 | 54.08 | 54.80 | 17 | 5,700 | 0.30% |
|
| 2018/01/12 | 17 | 53.83 | 23.1 | 53.22 | 53.20 | -6.1 | 5,469 | -0.11% |
|
| 2018/01/11 | 1 | 50.10 | 17 | 50.18 | 51.00 | -16 | 5,056 | -0.32% |
|
| 2018/01/10 | 42 | 49.99 | 27 | 49.89 | 48.95 | 15 | 4,929 | 0.30% |
|
| 2018/01/09 | 28 | 47.88 | 1 | 47.35 | 47.50 | 27 | 4,691 | 0.58% |
|
| 2018/01/08 | 3 | 46.40 | 1 | 46.55 | 47.10 | 2 | 4,696 | 0.04% |
|
| 2018/01/05 | 0 | 0.00 | 1 | 47.80 | 46.60 | -1 | 4,679 | -0.02% |
|
| 2018/01/04 | 2 | 48.05 | 1 | 49.20 | 47.10 | 1 | 4,710 | 0.02% |
|
| 2018/01/03 | 2 | 48.45 | 2 | 48.80 | 48.70 | 0 | 4,601 | 0.00% |
|
| 2018/01/02 | 8 | 49.06 | 24 | 49.07 | 48.85 | -16 | 4,534 | -0.35% |
|