台亞 (2340)-玉山-數位券商分點個股進出

台股 » 個股 » 台亞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台亞

(2340)

可現股當沖

股價
38.30
漲跌
▲0.25
漲幅
+0.66%
成交量
909張
產業
上市半導體類股
885人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台亞 (2340)籌碼相關－玉山-數位券商分點個股進出

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

玉山-數位券商分點個股進出
玉山-數位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
2024/05/21	0	38.05	0	0.00	38.05	0	1,705	0.00%
2024/05/17	0	0.00	0	38.60	38.50	0	1,718	0.00%
2024/05/16	0	0.00	0.1	38.10	38.20	-0.1	1,722	0.00%
2024/05/15	0	37.75	0	0.00	37.85	0	1,717	0.00%
2024/05/14	0.2	37.55	0	0.00	37.55	0.2	1,721	0.01%
2024/05/13	0	36.90	0	0.00	37.30	0	1,729	0.00%
2024/05/10	2	37.00	2	37.10	37.20	0	1,737	0.00%
2024/05/09	0	0.00	0	37.85	37.85	0	1,723	0.00%
2024/05/08	0	38.40	0	0.00	38.40	0	1,722	0.00%
2024/05/06	0.5	38.45	0	0.00	38.40	0.5	1,718	0.03%
2024/04/29	0	0.00	0.2	38.80	39.10	-0.2	1,731	-0.01%
2024/04/25	1	37.90	0	38.05	37.95	1	1,725	0.06%
2024/04/24	0	0.00	1	38.00	38.20	-1	1,723	-0.06%
2024/04/23	0.1	37.60	0	0.00	37.60	0.1	1,748	0.01%
2024/04/22	0.1	37.34	0	0.00	37.10	0.1	1,765	0.01%
2024/04/19	3.2	37.54	0.1	38.15	37.40	3.1	1,756	0.18%
2024/04/18	1.1	38.93	1	39.00	38.75	0.1	1,728	0.01%
2024/04/17	0	39.20	0	39.20	39.20	0	1,725	0.00%
2024/04/16	0	38.40	1	38.80	38.35	-1	1,708	-0.06%
2024/04/15	1	39.80	1	40.00	39.80	0	1,686	0.00%
2024/04/12	4	41.78	0	41.40	41.40	4	1,656	0.24%
2024/04/10	0	40.55	5	40.40	40.80	-5	1,560	-0.32%
2024/04/09	0	0.00	0.3	39.40	39.95	-0.3	1,564	-0.02%
2024/04/08	0	0.00	0	39.45	39.30	0	1,560	0.00%
2024/04/02	0	39.80	0	40.05	39.80	0	1,571	0.00%
2024/04/01	0	0.00	0	40.15	40.30	0	1,575	0.00%
2024/03/28	0.1	39.50	0.1	39.90	39.30	-0.1	1,558	0.00%
2024/03/27	0	39.49	0	0.00	39.25	0	1,557	0.00%
2024/03/26	5	40.10	0	0.00	39.40	5	1,555	0.32%
2024/03/25	1	40.50	0	0.00	40.75	1	1,544	0.07%
2024/03/22	0	40.04	1	40.00	40.10	-1	1,558	-0.06%
2024/03/21	0	39.58	0	39.45	39.80	0	1,581	0.00%
2024/03/20	16	39.19	1	39.20	39.15	15	1,598	0.94%
2024/03/19	3	39.28	0	0.00	39.10	3	1,607	0.19%
2024/03/18	13	39.05	0	0.00	39.70	13	1,625	0.80%
2024/03/15	1.1	39.21	0.5	39.25	39.00	0.6	1,621	0.04%
2024/03/14	0.2	39.84	0	0.00	39.65	0.2	1,587	0.01%
2024/03/13	1.1	40.76	0	0.00	40.05	1.1	1,577	0.07%
2024/03/12	0.1	41.15	0	0.00	41.15	0.1	1,559	0.01%
2024/03/11	1	41.40	0	0.00	41.00	1	1,562	0.06%
2024/03/08	2	41.30	6	41.75	41.60	-4	1,574	-0.25%
2024/03/07	1.1	40.93	2.1	41.61	41.00	-0.9	1,568	-0.06%
2024/03/06	1.3	42.21	0	0.00	42.10	1.3	1,551	0.08%
2024/03/05	3	43.53	3	43.00	43.50	0	1,578	0.00%
2024/03/04	0.7	41.09	0	0.00	40.80	0.7	1,466	0.05%
2024/03/01	0.2	41.55	0	42.10	41.10	0.1	1,459	0.01%
2024/02/29	0	41.90	4	41.70	42.00	-4	1,466	-0.27%
2024/02/27	0	42.22	0	0.00	42.05	0	1,483	0.00%
2024/02/26	0	42.60	0	0.00	42.80	0	1,544	0.00%
2024/02/23	0.1	43.00	0	0.00	42.50	0.1	1,572	0.01%
2024/02/22	0	0.00	0	43.10	43.10	0	1,584	0.00%
2024/02/21	0	44.05	0	0.00	43.80	0	1,574	0.00%
2024/02/20	0	43.95	0	0.00	43.75	0	1,580	0.00%
2024/02/19	0	44.85	0	0.00	44.50	0	1,581	0.00%
2024/02/16	0	44.40	0	0.00	44.50	0	1,585	0.00%
2024/02/15	0	42.80	0	0.00	43.10	0	1,596	0.00%
2024/02/05	0.2	42.72	0	0.00	42.60	0.2	1,595	0.01%
2024/02/02	0	43.30	0	0.00	43.05	0	1,628	0.00%
2024/02/01	0	43.21	1	43.10	43.10	-1	1,645	-0.06%
2024/01/31	0	43.80	0	0.00	43.55	0	1,653	0.00%
2024/01/30	1	43.80	0	0.00	43.75	1	1,654	0.06%
2024/01/26	1	44.35	2	44.35	43.95	-1	1,681	-0.06%
2024/01/25	2	44.60	0	0.00	44.30	2	1,715	0.12%
2024/01/23	0	45.00	6	44.88	45.00	-6	1,817	-0.33%
2024/01/19	1	44.20	0	0.00	44.45	1	1,885	0.05%
2024/01/18	1	43.65	0	0.00	44.20	1	1,905	0.05%
2024/01/17	5.1	44.61	0	0.00	44.00	5.1	1,943	0.26%
2024/01/10	0.5	45.00	0	0.00	44.95	0.5	2,103	0.02%
2024/01/09	0	44.75	1.7	44.75	44.80	-1.6	2,202	-0.07%
2024/01/04	0	45.55	0	0.00	45.50	0	2,361	0.00%
2024/01/03	0	45.80	0	0.00	45.60	0	2,506	0.00%
2024/01/02	0	46.70	0	0.00	46.55	0	2,546	0.00%
2023/12/29	0	0.00	1	46.55	47.10	-1	2,622	-0.04%
2023/12/28	0	46.85	0	0.00	46.70	0	2,645	0.00%
2023/12/27	1	47.00	5.6	47.09	46.95	-4.6	2,673	-0.17%
2023/12/22	2	46.23	0	0.00	46.10	2	2,737	0.07%
2023/12/14	3.3	47.63	1	47.55	47.65	2.3	2,976	0.08%
2023/12/13	0	0.00	2	46.95	46.90	-2	2,981	-0.07%
2023/12/12	1	47.55	3	48.20	47.55	-2	3,024	-0.07%
2023/12/11	1	47.90	0	0.00	47.90	1	3,197	0.03%
2023/12/05	0.5	48.65	0	48.60	48.40	0.5	3,561	0.01%
2023/12/04	1.4	50.03	1	49.90	49.65	0.4	3,588	0.01%
2023/12/01	1	49.55	2	49.75	49.40	-1	3,726	-0.03%
2023/11/30	0	0.00	2	50.25	49.90	-2	3,894	-0.05%
2023/11/29	5	49.04	1	49.15	49.35	4	3,954	0.10%
2023/11/28	1	48.75	0	0.00	49.00	1	4,094	0.02%
2023/11/27	3	48.65	0	0.00	48.20	3	4,118	0.07%
2023/11/22	0	0.00	1	47.55	47.55	-1	4,312	-0.02%
2023/11/21	0	46.60	0	0.00	46.90	0	4,302	0.00%
2023/11/16	0	0.00	1	46.00	45.75	-1	4,369	-0.02%
2023/11/15	0	0.00	2	45.90	45.60	-2	4,382	-0.05%
2023/11/14	0	45.75	0	0.00	45.70	0	4,420	0.00%
2023/11/13	0	0.00	1	45.00	44.75	-1	4,445	-0.02%
2023/11/10	2.2	45.05	3	44.93	44.60	-0.8	4,533	-0.02%
2023/11/09	0.2	46.05	1	45.95	45.80	-0.8	4,575	-0.02%
2023/11/08	0	0.00	1	47.15	46.95	-1	4,633	-0.02%
2023/11/07	0.5	46.99	0	0.00	46.90	0.5	4,689	0.01%
2023/11/06	1	47.10	1	47.15	47.15	0	4,801	0.00%
2023/11/03	0	0.00	1	46.65	46.75	-1	4,847	-0.02%
2023/10/31	0	44.80	2	45.15	44.80	-2	5,042	-0.04%
2023/10/30	2	47.30	2	47.40	46.90	0	5,120	0.00%
2023/10/26	1	48.60	0.1	48.80	48.10	0.9	5,322	0.02%
2023/10/24	0.1	49.25	0	48.90	49.40	0.1	5,755	0.00%
2023/10/23	2	49.24	2	48.45	48.50	0	6,152	0.00%
2023/10/20	0	0.00	1	47.45	47.45	-1	6,321	-0.02%
2023/10/19	0	0.00	1	48.05	48.40	-1	6,424	-0.02%
2023/10/18	1	48.10	0	0.00	48.20	1	6,550	0.02%
2023/10/17	2	49.43	0	0.00	49.30	2	6,596	0.03%
2023/10/16	0	0.00	0.1	48.95	48.30	-0.1	6,794	0.00%
2023/10/12	0	0.00	1	50.50	50.40	-1	8,013	-0.01%
2023/10/11	1	49.65	1	49.90	49.20	0	8,379	0.00%
2023/10/06	1	49.10	0	0.00	49.10	1	8,543	0.01%
2023/10/05	0	0.00	3	48.93	48.90	-3	8,766	-0.03%
2023/10/03	1	47.70	0	0.00	47.70	1	10,473	0.01%
2023/10/02	4	47.94	0	0.00	48.15	4	11,155	0.04%
2023/09/27	1	46.95	2	47.30	47.05	-1	12,237	-0.01%
2023/09/26	1	48.30	3	47.78	47.30	-2	12,442	-0.02%
2023/09/25	4	49.40	6	48.65	48.60	-2	12,575	-0.02%
2023/09/21	0	0.00	1	47.30	47.15	-1	12,811	-0.01%
2023/09/19	5	49.20	1	48.30	48.30	4	13,853	0.03%
2023/09/18	0	0.00	2	50.05	50.00	-2	14,751	-0.01%
2023/09/15	2	50.80	0	0.00	50.40	2	15,108	0.01%
2023/09/14	0	0.00	6	51.13	51.40	-6	15,231	-0.04%
2023/09/13	4	51.50	13.1	51.03	49.60	-9.1	15,111	-0.06%
2023/09/11	2	48.93	0	0.00	48.90	2	14,856	0.01%
2023/09/08	0	0.00	1	48.90	49.10	-1	14,827	-0.01%
2023/09/07	2.2	50.15	4	49.59	49.45	-1.8	14,814	-0.01%
2023/09/06	27.5	51.34	16	50.65	50.50	11.5	14,803	0.08%
2023/09/05	2	51.34	3.1	51.03	51.00	-1.1	14,632	-0.01%
2023/09/04	3.1	48.18	2	48.08	48.10	1.1	14,442	0.01%
2023/09/01	4	50.45	2	50.75	50.20	2	14,339	0.01%
2023/08/31	0	0.00	1	48.60	49.05	-1	14,215	-0.01%
2023/08/30	3	49.25	1	49.35	49.20	2	14,254	0.01%
2023/08/29	7	49.33	2	49.30	49.60	5	14,161	0.04%
2023/08/28	0	0.00	1	46.70	46.80	-1	13,961	-0.01%
2023/08/25	0	0.00	0	48.15	48.05	0	13,914	0.00%
2023/08/24	1.5	48.65	4	49.25	48.25	-2.5	13,895	-0.02%
2023/08/23	0	0.00	3	48.00	48.40	-3	13,859	-0.02%
2023/08/22	1	47.70	0	0.00	47.60	1	13,827	0.01%
2023/08/18	0.5	48.10	0	0.00	48.10	0.5	13,768	0.00%
2023/08/16	3	48.27	2	48.75	48.65	1	13,666	0.01%
2023/08/15	2	48.90	0	0.00	49.50	2	13,569	0.01%
2023/08/14	0	0.00	8	47.64	47.60	-8	13,488	-0.06%
2023/08/11	0.1	49.33	21.1	48.76	48.70	-21	13,417	-0.16%
2023/08/10	12.2	49.72	22	49.27	49.10	-9.8	13,362	-0.07%
2023/08/09	6	50.32	5	50.50	51.30	1	13,247	0.01%
2023/08/08	1	51.70	1	51.20	51.20	0	13,188	0.00%
2023/08/07	7	50.00	8	50.89	50.60	-1	13,114	-0.01%
2023/08/04	5	50.50	7.1	51.09	51.30	-2.1	13,008	-0.02%
2023/08/02	7.1	52.13	6.1	51.85	52.00	1	12,926	0.01%
2023/08/01	0.1	53.20	1	54.40	53.20	-0.9	12,783	-0.01%
2023/07/31	1	54.38	3	54.80	53.90	-2	12,688	-0.02%
2023/07/28	6	52.72	5.1	53.19	53.20	0.9	12,507	0.01%
2023/07/27	34	53.71	27.8	53.27	53.00	6.3	12,373	0.05%
2023/07/26	21.2	56.28	17	56.56	54.70	4.2	12,012	0.03%
2023/07/25	15.1	54.63	11	54.31	54.20	4.1	11,587	0.04%
2023/07/24	10	53.01	1.5	54.04	53.50	8.5	11,384	0.07%
2023/07/21	0.1	53.70	5	52.00	53.10	-4.9	11,262	-0.04%
2023/07/20	2.3	53.47	2.1	53.77	53.50	0.2	11,164	0.00%
2023/07/19	16.5	53.99	11.4	53.47	53.20	5.1	11,038	0.05%
2023/07/18	33.4	56.37	12.6	54.38	53.30	20.8	10,768	0.19%
2023/07/17	26.8	56.24	21.1	56.18	57.30	5.8	10,186	0.06%
2023/07/14	9	53.42	14.6	53.52	53.70	-5.6	9,505	-0.06%
2023/07/13	2.1	51.91	3.1	52.00	51.00	-1.1	9,074	-0.01%
2023/07/12	3.1	50.79	3.8	50.94	50.60	-0.6	8,779	-0.01%
2023/07/11	266.6	52.55	252	53.91	51.50	14.6	8,502	0.17%	大買/大賣/
2023/07/10	19	49.99	17.5	51.26	52.10	1.5	7,151	0.02%
2023/07/07	54.4	48.39	52	48.60	47.45	2.4	6,714	0.04%
2023/07/06	20	48.91	20.3	48.90	50.00	-0.3	6,010	-0.01%
2023/07/05	1	47.04	2.1	47.10	45.50	-1.1	5,113	-0.02%
2023/07/04	2	45.65	0	0.00	45.40	2	4,913	0.04%
2023/07/03	3.2	44.60	1.1	44.75	44.45	2.1	4,714	0.04%
2023/06/30	0	43.30	0	0.00	44.25	0	4,562	0.00%
2023/06/29	1	43.45	5	43.25	43.35	-4	4,455	-0.09%
2023/06/28	16.4	45.28	19	44.05	43.65	-2.7	4,366	-0.06%
2023/06/27	155	46.59	170	46.60	44.80	-15	4,307	-0.35%	大買/大賣/
2023/06/26	63	46.82	44.1	47.68	48.70	18.9	3,701	0.51%
2023/06/21	6.1	42.98	6.4	43.90	44.30	-0.2	2,798	-0.01%
2023/06/20	1	39.95	3	39.83	40.30	-2	2,432	-0.08%
2023/06/19	3.5	38.51	2	38.60	38.80	1.5	2,247	0.07%
2023/06/16	1	37.40	1	37.25	37.45	0	2,185	0.00%
2023/06/15	0	0.00	0.3	37.85	37.85	-0.3	2,158	-0.01%
2023/06/14	0.2	38.00	0	0.00	38.30	0.2	2,150	0.01%
2023/06/13	3	38.50	3	37.75	37.75	0	2,123	0.00%
2023/06/12	0	0.00	1	38.40	38.25	-1	2,097	-0.05%
2023/06/08	0.1	37.15	4.8	37.24	37.00	-4.7	2,061	-0.23%
2023/06/07	0	0.00	0	38.00	37.70	0	2,073	0.00%
2023/06/05	0	0.00	1	37.80	37.80	-1	2,059	-0.05%
2023/06/02	1	36.65	0	0.00	36.70	1	2,001	0.05%
2023/06/01	0	36.63	5	36.50	36.65	-5	2,022	-0.25%
2023/05/29	0	36.25	1	36.20	36.30	-1	2,223	-0.04%
2023/05/26	0	35.65	2	35.70	35.60	-2	2,240	-0.09%
2023/05/24	0	36.00	0	0.00	36.30	0	2,297	0.00%
2023/05/19	1	35.55	0	0.00	35.60	1	2,411	0.04%
2023/05/18	0	0.00	0.1	35.65	35.60	-0.1	2,423	0.00%
2023/05/17	2	35.65	6	35.74	35.45	-4	2,423	-0.17%
2023/05/12	1	33.80	0	0.00	34.30	1	2,438	0.04%
2023/05/11	1	33.80	0	0.00	33.80	1	2,447	0.04%
2023/05/09	0	0.00	1	34.65	34.55	-1	2,445	-0.04%
2023/05/08	1.1	35.40	0	0.00	35.15	1.1	2,453	0.04%
2023/05/02	1	35.10	0	0.00	35.00	1	2,619	0.04%
2023/04/27	1	34.75	0	0.00	34.75	1	2,652	0.04%
2023/04/26	0	0.00	1.1	33.95	34.40	-1.1	2,646	-0.04%
2023/04/25	2	34.80	1	35.20	34.35	1	2,631	0.04%
2023/04/21	0.1	36.20	0	0.00	36.15	0.1	2,575	0.00%
2023/04/20	1.1	37.69	0	0.00	37.00	1.1	2,548	0.04%
2023/04/19	0.1	38.29	0	0.00	37.75	0.1	2,530	0.00%
2023/04/18	0	38.60	1	38.15	38.05	-1	2,503	-0.04%
2023/04/17	1	38.00	3	38.30	38.15	-2	2,508	-0.08%
2023/04/14	0	38.65	0	0.00	38.45	0	2,479	0.00%
2023/04/13	0.1	38.55	0	0.00	38.40	0.1	2,464	0.00%
2023/04/12	2	38.80	0	0.00	38.90	2	2,446	0.08%
2023/04/11	0	38.90	1	38.95	39.00	-1	2,438	-0.04%
2023/04/10	0	39.10	0	0.00	38.75	0	2,438	0.00%
2023/03/30	1	38.90	1	38.70	38.70	0	2,365	0.00%
2023/03/29	0	38.95	0	0.00	38.60	0	2,351	0.00%
2023/03/28	1	41.60	4	41.24	39.70	-3	2,267	-0.13%
2023/03/27	12	41.21	1.5	41.26	41.50	10.5	2,000	0.52%
2023/03/24	26	38.06	28	39.25	38.95	-2	1,781	-0.11%
2023/03/23	2	37.73	0.2	38.05	38.00	1.8	1,716	0.11%
2023/03/22	0	37.20	0.1	37.57	37.60	-0.1	1,713	-0.01%
2023/03/21	0	0.00	0	37.40	37.20	0	1,709	0.00%
2023/03/20	0	37.10	0.3	37.40	37.25	-0.3	1,729	-0.02%
2023/03/17	0	0.00	0	37.25	36.95	0	1,744	0.00%
2023/03/16	0	36.88	0	0.00	36.35	0	1,761	0.00%
2023/03/13	0	37.45	0	36.65	37.30	0	1,963	0.00%
2023/03/10	3	37.57	0	38.15	37.40	3	1,995	0.15%
2023/03/09	1.1	38.20	1	38.80	38.15	0.1	2,020	0.00%
2023/03/08	0	38.58	0	0.00	38.45	0	2,027	0.00%
2023/03/07	0	38.35	0	0.00	38.15	0	2,013	0.00%
2023/03/06	2.1	37.54	0	0.00	37.55	2.1	2,009	0.10%
2023/03/03	1	38.00	0	0.00	37.60	1	2,013	0.05%
2023/03/02	0	0.00	1.2	38.66	38.45	-1.2	2,013	-0.06%
2023/03/01	0	0.00	0.1	37.90	37.90	-0.1	2,128	0.00%
2023/02/24	0	37.62	0	0.00	37.60	0	2,191	0.00%
2023/02/23	0	0.00	1	37.55	38.10	-1	2,218	-0.05%
2023/02/22	0.3	37.60	0	0.00	37.45	0.3	2,305	0.01%
2023/02/21	2.1	38.77	1	38.80	38.45	1.1	2,324	0.05%
2023/02/20	7.1	38.99	6	38.98	39.00	1.1	2,431	0.05%
2023/02/17	1	37.70	2	37.50	37.75	-1	2,523	-0.04%
2023/02/16	1	37.55	0	0.00	37.60	1	2,620	0.04%
2023/02/15	2	37.00	1	36.70	36.65	1	2,639	0.04%
2023/02/13	1	36.50	0	0.00	36.50	1	2,674	0.04%
2023/02/10	0	37.00	1	36.95	36.30	-1	2,691	-0.04%
2023/02/09	2	37.33	0	0.00	37.25	2	2,688	0.07%
2023/02/03	0	38.15	0	0.00	37.95	0	2,713	0.00%
2023/02/02	1.1	38.54	0.1	38.40	38.35	1	2,707	0.04%
2023/02/01	0	0.00	0.2	37.76	37.90	-0.2	2,694	-0.01%
2023/01/31	0.1	37.35	1	36.90	38.00	-1	2,665	-0.04%
2023/01/30	0.2	35.85	0.1	36.40	36.35	0.1	2,626	0.00%
2023/01/17	0	35.25	0	0.00	35.30	0	2,624	0.00%
2023/01/13	0.1	34.90	0	0.00	34.30	0.1	2,642	0.00%
2023/01/09	0	0.00	2.1	35.00	35.10	-2.1	2,749	-0.07%
2022/12/30	0	0.00	2	33.85	33.75	-2	2,863	-0.07%
2022/12/23	0	0.00	1	34.70	34.95	-1	2,953	-0.03%
2022/12/21	0	0.00	0.1	35.35	34.70	-0.1	3,068	0.00%
2022/12/19	0	0.00	1.5	36.25	36.10	-1.5	3,194	-0.05%
2022/12/13	2.1	36.11	1	36.00	35.85	1.1	3,212	0.03%
2022/12/07	0	0.00	6	37.00	36.85	-6	3,243	-0.18%
2022/12/06	0	0.00	2	38.50	37.85	-2	3,268	-0.06%
2022/12/05	0.1	38.99	2.8	38.82	39.40	-2.7	3,330	-0.08%
2022/12/02	7	38.01	4.5	38.06	38.30	2.5	3,271	0.08%
2022/12/01	0	0.00	0.2	37.65	37.75	-0.2	3,249	-0.01%
2022/11/30	1	36.70	2	36.75	36.95	-1	3,250	-0.03%
2022/11/29	0	0.00	1	36.60	36.60	-1	3,294	-0.03%
2022/11/28	0	0.00	2	36.60	36.75	-2	3,316	-0.06%
2022/11/24	1	36.80	2	36.58	36.65	-1	3,290	-0.03%
2022/11/23	2	37.00	2	37.10	36.60	0	3,246	0.00%
2022/11/22	1	38.30	1.1	38.42	38.70	-0.1	3,034	0.00%
2022/11/18	9	38.34	10	38.41	38.10	-1	2,923	-0.03%
2022/11/16	14	37.28	17	37.52	37.40	-3	2,798	-0.11%
2022/11/15	12	37.09	36	36.81	37.00	-24	2,721	-0.88%
2022/11/14	2.1	35.72	0	0.00	36.20	2.1	2,624	0.08%
2022/11/11	2	34.68	2	34.00	34.05	0	2,554	0.00%
2022/11/10	2	33.95	0	0.00	33.85	2	2,585	0.08%
2022/11/09	0	0.00	0.4	33.80	34.15	-0.4	2,602	-0.02%
2022/11/04	1	33.50	1	33.00	33.40	0	2,673	0.00%
2022/11/03	1	32.40	0	0.00	32.80	1	2,673	0.04%
2022/10/26	1	30.60	0	0.00	30.75	1	2,872	0.03%
2022/10/21	0	0.00	0.1	31.35	31.40	-0.1	2,936	0.00%
2022/10/20	0	30.85	2	31.15	31.25	-2	2,974	-0.07%
2022/10/18	0	32.35	0	0.00	32.35	0	3,008	0.00%
2022/10/11	1	32.70	0	0.00	32.55	1	3,409	0.03%
2022/10/07	1	34.45	1	34.30	33.95	0	3,474	0.00%
2022/10/06	1	34.50	1	34.10	34.45	0	3,522	0.00%
2022/10/03	2	33.25	2	33.05	33.45	0	3,676	0.00%
2022/09/30	0	0.00	1	33.15	33.60	-1	3,801	-0.03%
2022/09/29	0	0.00	0.1	32.64	32.55	-0.1	3,888	0.00%
2022/09/28	7.1	32.79	4.5	32.32	31.60	2.5	3,954	0.06%
2022/09/27	0	0.00	6	33.19	33.40	-6	4,109	-0.15%
2022/09/26	0.1	33.00	0	33.20	32.50	0.1	4,227	0.00%
2022/09/23	4	36.30	0	0.00	36.00	4	4,334	0.09%
2022/09/22	0	36.50	0	0.00	36.45	0	4,518	0.00%
2022/09/20	3	36.78	1	37.05	36.75	2	4,740	0.04%
2022/09/19	11	36.43	5	36.50	36.45	6	4,946	0.12%
2022/09/16	2	37.00	0	0.00	37.05	2	5,434	0.04%
2022/09/15	1	36.90	0.5	37.15	36.70	0.5	5,680	0.01%
2022/09/14	2	36.48	2	36.60	37.30	0	5,910	0.00%
2022/09/13	0.2	37.75	0	0.00	37.50	0.2	6,074	0.00%
2022/09/12	20.5	39.00	15.5	39.48	38.40	5	6,270	0.08%
2022/09/08	2	35.98	2	35.90	36.40	0	6,348	0.00%
2022/09/07	1	35.80	1	35.50	35.60	0	6,623	0.00%
2022/09/06	1	36.12	1	36.52	36.20	0	6,747	0.00%
2022/09/05	6.1	37.13	5.1	37.10	37.15	1	6,876	0.01%
2022/09/02	0	38.35	0	0.00	38.50	0	7,001	0.00%
2022/09/01	2	38.90	2	39.00	38.75	0	7,237	0.00%
2022/08/31	1.5	39.19	0	0.00	39.30	1.5	7,731	0.02%
2022/08/30	1	39.05	2	38.98	39.10	-1	7,886	-0.01%
2022/08/29	4	38.58	2	38.60	38.60	2	8,184	0.02%
2022/08/25	1	39.95	1	39.90	39.80	0	9,188	0.00%
2022/08/24	2.1	39.56	3	39.97	39.40	-0.9	10,137	-0.01%
2022/08/23	5	39.35	6	39.69	39.75	-1	11,077	-0.01%
2022/08/22	4	40.34	2	40.85	40.10	2	11,237	0.02%
2022/08/18	1	41.05	1	41.70	41.35	0	11,158	0.00%
2022/08/17	7	41.42	2	41.25	41.60	5	11,152	0.04%
2022/08/16	1	40.70	1.1	41.25	40.70	-0.1	11,130	0.00%
2022/08/15	1	40.90	2	40.78	40.80	-1	11,143	-0.01%
2022/08/11	1	39.70	0	0.00	39.70	1	11,140	0.01%
2022/08/10	4.1	39.06	14	38.90	38.90	-9.9	11,184	-0.09%
2022/08/09	1	39.80	1	39.90	39.65	0	11,203	0.00%
2022/08/08	1.1	40.28	0	0.00	40.05	1.1	11,223	0.01%
2022/08/05	0.1	39.80	3	39.85	39.85	-2.9	11,343	-0.03%
2022/08/04	1.3	38.43	1	38.20	39.10	0.3	11,348	0.00%
2022/08/03	3	39.32	4	39.08	38.75	-1	11,312	-0.01%
2022/08/02	2	39.36	7	39.36	39.20	-5	11,308	-0.04%
2022/07/29	0	0.00	1	41.00	41.15	-1	11,289	-0.01%
2022/07/28	21	41.15	1	40.70	40.30	20	11,278	0.18%
2022/07/27	0.1	40.83	0	0.00	40.85	0.1	11,250	0.00%
2022/07/26	4	41.60	1	41.95	41.10	3	11,223	0.03%
2022/07/25	1	42.15	1	41.90	41.80	0	11,202	0.00%
2022/07/22	4	43.76	20	42.47	42.40	-16	11,193	-0.14%
2022/07/21	0	0.00	3	42.10	43.45	-3	11,161	-0.03%
2022/07/20	5	44.20	30.1	44.40	44.40	-25.1	11,102	-0.23%
2022/07/19	0.1	43.90	0	0.00	43.80	0.1	11,091	0.00%
2022/07/18	2.1	42.93	0	0.00	43.25	2.1	11,075	0.02%
2022/07/15	1	42.15	0	0.00	41.85	1	11,042	0.01%
2022/07/14	2.1	41.54	4	41.60	41.65	-1.9	11,009	-0.02%
2022/07/13	0.2	41.18	0	0.00	40.80	0.2	11,000	0.00%
2022/07/11	0.1	40.55	0	0.00	40.55	0.1	10,942	0.00%
2022/07/08	2.1	41.08	2	40.75	40.85	0.1	10,944	0.00%
2022/07/07	1.1	39.86	0.6	38.50	40.05	0.5	10,860	0.00%
2022/07/06	0.1	39.70	0	0.00	39.05	0.1	10,826	0.00%
2022/07/05	7	39.54	2	40.68	40.20	5	10,868	0.05%
2022/07/04	26.1	39.63	6	39.68	38.85	20.1	10,705	0.19%
2022/07/01	2.2	41.16	18	39.90	39.90	-15.9	10,667	-0.15%
2022/06/30	11.1	44.40	3	44.82	42.70	8.1	10,524	0.08%
2022/06/29	13	46.20	1	46.10	46.15	12	10,373	0.12%
2022/06/28	13	47.17	0	0.00	47.10	13	10,326	0.13%
2022/06/27	2.2	49.11	7.6	48.96	48.65	-5.4	10,273	-0.05%
2022/06/24	23	49.07	25.4	48.99	48.80	-2.4	10,231	-0.02%
2022/06/23	8	47.36	12	47.71	48.50	-4	9,794	-0.04%
2022/06/22	25	47.70	15.3	47.74	46.75	9.7	9,687	0.10%
2022/06/21	5.6	47.37	3.1	47.31	48.60	2.5	9,599	0.03%
2022/06/20	3	47.28	1	47.85	45.80	2	9,709	0.02%
2022/06/17	12	45.90	48.4	46.34	46.80	-36.4	9,488	-0.38%
2022/06/16	27	48.33	16	48.78	47.15	11	9,363	0.12%
2022/06/15	18	47.83	3	47.17	47.35	15	9,158	0.16%
2022/06/14	11	47.39	13.1	47.48	48.40	-2.1	9,169	-0.02%
2022/06/13	11	48.57	8	48.30	48.10	3	9,114	0.03%
2022/06/10	4	50.29	49.3	50.29	50.60	-45.3	9,056	-0.50%
2022/06/09	19	50.67	23	50.53	50.50	-4	8,894	-0.04%
2022/06/08	27	49.19	10	48.70	48.70	17	8,469	0.20%
2022/06/07	24	49.16	6.1	49.01	48.80	17.9	8,479	0.21%
2022/06/06	28.2	50.32	16	50.37	50.00	12.2	8,288	0.15%
2022/06/02	73	51.45	94.1	51.50	50.60	-21.1	8,129	-0.26%
2022/06/01	75.1	50.33	52	50.39	50.00	23.1	7,600	0.30%
2022/05/31	42.2	48.17	49.2	49.12	50.30	-7	6,714	-0.10%
2022/05/30	10.1	45.71	6.3	45.07	45.80	3.9	5,834	0.07%
2022/05/27	6	43.60	5	43.45	43.65	1	5,739	0.02%
2022/05/26	0	43.30	0.5	43.51	43.00	-0.5	5,817	-0.01%
2022/05/24	3.5	43.16	0	0.00	42.45	3.5	6,230	0.06%
2022/05/20	1	44.05	1	43.75	44.05	0	6,548	0.00%
2022/05/19	0	0.00	1.1	42.50	43.55	-1.1	6,553	-0.02%
2022/05/18	2	43.58	3	43.63	43.50	-1	6,682	-0.01%
2022/05/17	0.1	43.00	1	42.35	43.10	-0.9	6,691	-0.01%
2022/05/16	0	41.70	0	0.00	41.90	0	6,777	0.00%
2022/05/13	7	42.43	1.3	42.31	41.95	5.7	6,828	0.08%
2022/05/12	1.2	40.21	0	0.00	39.65	1.2	6,808	0.02%
2022/05/11	2	40.85	0	0.00	40.85	2	6,905	0.03%
2022/05/09	1	40.75	0	0.00	40.75	1	7,344	0.01%
2022/05/06	6	41.33	0	0.00	42.25	6	7,460	0.08%
2022/05/05	3	42.95	0	0.00	42.65	3	7,665	0.04%
2022/05/04	0	0.00	0.1	42.50	42.45	-0.1	7,867	0.00%
2022/04/29	2	42.78	0	0.00	41.55	2	8,241	0.02%
2022/04/28	1	42.25	1	42.15	42.20	0	8,432	0.00%
2022/04/27	0	0.00	1.9	41.11	41.85	-1.9	8,699	-0.02%
2022/04/26	1	42.50	1.1	43.06	42.25	-0.1	8,838	0.00%
2022/04/25	3	42.13	3.5	42.04	42.10	-0.5	9,042	-0.01%
2022/04/22	2.3	43.82	5	44.00	43.55	-2.7	9,409	-0.03%
2022/04/21	0.5	45.60	1	45.80	45.45	-0.5	9,586	-0.01%
2022/04/20	0	46.15	0	0.00	46.35	0	9,805	0.00%
2022/04/19	1.3	45.83	1	46.15	45.50	0.3	10,088	0.00%
2022/04/18	0	45.42	0	0.00	45.30	0	10,580	0.00%
2022/04/15	1	46.30	1.3	46.33	45.50	-0.2	10,885	0.00%
2022/04/14	2.1	46.83	0	0.00	47.00	2.1	11,347	0.02%
2022/04/13	0	46.50	0	0.00	47.05	0	11,752	0.00%
2022/04/12	0.1	45.99	0	0.00	45.75	0.1	12,277	0.00%
2022/04/11	0.3	45.88	1	47.55	45.75	-0.8	13,037	-0.01%
2022/04/08	3	48.37	2	48.35	48.00	1	13,488	0.01%
2022/04/07	0	49.80	0.1	48.80	48.15	-0.1	14,407	0.00%
2022/04/06	0.1	49.65	0.1	49.85	49.65	0	15,531	0.00%
2022/04/01	6	50.50	1.1	50.43	50.40	4.9	16,793	0.03%
2022/03/31	1	51.90	0	0.00	51.30	1	19,660	0.01%
2022/03/30	1.2	52.47	0	52.80	52.00	1.1	20,665	0.01%
2022/03/29	0.1	52.77	2	53.39	53.00	-2	21,925	-0.01%
2022/03/28	1.2	51.61	0	0.00	51.90	1.2	22,116	0.01%
2022/03/25	8.1	51.80	10	52.38	52.40	-1.9	22,363	-0.01%
2022/03/24	2.2	51.16	0	0.00	51.10	2.2	22,424	0.01%
2022/03/23	3.6	51.95	0	0.00	52.40	3.6	22,703	0.02%
2022/03/22	3	50.90	1	50.70	51.10	2	22,945	0.01%
2022/03/21	1	51.10	2	51.15	51.10	-1	24,027	0.00%
2022/03/18	0	51.10	0	0.00	51.60	0	25,459	0.00%
2022/03/17	20	50.60	20	50.20	50.50	0	26,729	0.00%
2022/03/16	0	0.00	2.3	49.00	48.35	-2.3	26,812	-0.01%
2022/03/15	1	48.96	1.1	48.15	47.80	-0.1	27,012	0.00%
2022/03/11	1	49.26	1	49.35	49.60	0	27,802	0.00%
2022/03/10	1.1	50.30	0.3	50.30	50.50	0.8	28,360	0.00%
2022/03/09	0	49.60	0.1	49.61	49.60	-0.1	28,893	0.00%
2022/03/08	0.1	49.01	2	49.20	49.10	-1.9	30,203	-0.01%
2022/03/07	3	50.30	2.3	50.47	50.40	0.7	30,733	0.00%
2022/03/04	2.5	52.83	0	53.40	52.40	2.4	31,520	0.01%
2022/03/03	1	53.80	0.4	53.70	53.80	0.6	32,830	0.00%
2022/03/02	3.1	53.27	2	53.20	53.70	1.1	33,938	0.00%
2022/03/01	2.1	53.07	3	53.60	53.40	-0.9	35,137	0.00%
2022/02/25	1.1	52.51	1.5	53.20	52.30	-0.4	37,255	0.00%
2022/02/24	6.3	54.10	4.2	53.58	52.60	2.1	40,766	0.01%
2022/02/23	3	56.40	6	56.02	56.60	-3	42,878	-0.01%
2022/02/22	3	54.80	3.3	54.62	54.80	-0.3	43,918	0.00%
2022/02/21	0.5	56.41	2	56.35	56.40	-1.5	45,811	0.00%
2022/02/18	4.1	56.39	3	56.97	57.20	1.1	46,154	0.00%
2022/02/17	1	57.90	2.2	57.60	57.50	-1.2	46,513	0.00%
2022/02/16	1.5	58.77	2.4	58.17	58.00	-0.9	47,318	0.00%
2022/02/15	0.4	57.86	1	57.90	57.30	-0.7	47,641	0.00%
2022/02/14	7.4	57.82	1.4	57.29	57.20	6	47,884	0.01%
2022/02/11	0.1	59.90	0	0.00	60.50	0.1	48,076	0.00%
2022/02/10	2	60.33	1	61.80	59.80	1	48,477	0.00%
2022/02/09	3	60.63	2.1	61.15	60.80	0.9	48,567	0.00%
2022/02/08	4.1	59.50	3.2	59.89	59.70	0.9	48,745	0.00%
2022/02/07	0.1	60.00	1	59.50	60.00	-0.9	49,269	0.00%
2022/01/26	2	59.55	3	59.07	58.40	-1	49,721	0.00%
2022/01/25	3.1	59.70	0.1	59.35	58.70	3	50,911	0.01%
2022/01/24	0	0.00	1.1	60.52	61.00	-1.1	51,498	0.00%
2022/01/21	7.2	60.67	7	60.26	59.80	0.2	52,429	0.00%
2022/01/20	5	61.98	3.3	61.81	62.00	1.7	53,055	0.00%
2022/01/19	25.6	61.54	27.1	61.17	61.00	-1.6	53,683	0.00%
2022/01/18	14.4	62.10	11	61.61	61.60	3.4	54,666	0.01%
2022/01/17	27.4	63.98	22	63.52	63.20	5.4	55,207	0.01%
2022/01/14	6	61.04	10.3	61.45	61.40	-4.3	55,154	-0.01%
2022/01/13	13.1	61.99	12	62.31	61.60	1.1	55,372	0.00%
2022/01/12	3.3	63.41	3	63.20	62.80	0.3	55,322	0.00%
2022/01/11	11.1	64.07	16.7	63.45	63.40	-5.7	55,071	-0.01%
2022/01/10	16.1	66.53	19	65.01	66.50	-2.9	54,632	-0.01%
2022/01/07	25.5	67.37	17.2	66.28	65.50	8.3	54,392	0.02%
2022/01/06	17	68.81	20.6	68.33	69.00	-3.6	53,960	-0.01%
2022/01/05	30.3	69.75	31.5	68.87	68.50	-1.2	53,581	0.00%
2022/01/04	78.3	71.88	72	72.08	70.30	6.3	53,064	0.01%
2022/01/03	47.4	71.24	44.8	71.01	70.50	2.6	52,246	0.00%
2021/12/30	26.2	72.15	32.2	71.65	71.10	-5.9	51,688	-0.01%
2021/12/29	59.5	77.08	46.4	77.01	74.60	13.1	50,773	0.03%
2021/12/28	61.1	78.66	60.1	78.27	78.80	1	49,592	0.00%
2021/12/27	169.5	76.99	143.3	77.37	79.40	26.2	48,366	0.05%	大買/大賣/
2021/12/24	50	71.25	81.9	72.39	73.20	-31.9	45,544	-0.07%
2021/12/23	19.3	66.15	23.3	66.00	66.60	-4	44,612	-0.01%
2021/12/22	4.6	61.52	5.2	61.26	60.60	-0.6	43,443	0.00%
2021/12/21	9	60.44	18.1	60.70	60.70	-9.1	43,194	-0.02%
2021/12/20	16.1	60.16	8	60.58	59.50	8.1	43,139	0.02%
2021/12/17	22.1	60.45	26	60.82	59.90	-3.9	43,014	-0.01%
2021/12/16	26	61.10	13	60.99	60.80	13	42,667	0.03%
2021/12/15	104.1	60.60	104.1	60.59	60.20	0.1	42,222	0.00%	大買/大賣/
2021/12/14	80.9	62.49	86	60.95	58.80	-5.1	41,165	-0.01%
2021/12/13	50.1	62.09	82.6	62.50	65.10	-32.5	39,739	-0.08%
2021/12/10	2.1	58.47	5	58.46	59.20	-2.9	38,546	-0.01%
2021/12/09	30.2	58.26	27.2	58.74	58.40	3.1	38,445	0.01%
2021/12/08	12.5	57.80	8.9	57.91	57.80	3.6	38,359	0.01%
2021/12/07	51.5	58.90	32.1	58.49	57.30	19.4	38,225	0.05%
2021/12/06	11.3	60.38	25.3	60.25	60.10	-14	38,178	-0.04%
2021/12/03	45	59.72	43	59.45	58.80	2	38,406	0.01%
2021/12/02	46.3	61.01	47.9	59.73	58.90	-1.6	38,061	0.00%
2021/12/01	37.1	59.02	55	59.32	59.30	-17.9	37,228	-0.05%
2021/11/30	81.4	59.29	72.1	58.45	58.40	9.4	36,781	0.03%
2021/11/29	163.5	57.98	137.1	57.98	58.10	26.5	36,132	0.07%	大買/大賣/
2021/11/26	88.2	57.66	107.4	57.22	56.20	-19.2	35,381	-0.05%	大賣/
2021/11/25	53.8	61.09	62	61.17	59.80	-8.3	34,391	-0.02%
2021/11/24	112.1	59.91	115	59.72	59.90	-2.9	33,367	-0.01%	大買/大賣/
2021/11/23	126.2	61.84	97.6	62.38	58.00	28.5	31,285	0.09%	大買/
2021/11/22	164.8	58.71	149.8	58.89	60.20	15	27,831	0.05%	大買/大賣/
2021/11/19	20.2	52.95	24.3	54.54	55.90	-4.1	25,730	-0.02%
2021/11/18	91.5	51.72	68	51.54	50.90	23.5	24,571	0.10%
2021/11/17	17	47.47	31.7	47.95	48.95	-14.7	22,569	-0.07%
2021/11/16	9.1	43.86	2	44.30	44.50	7.1	22,202	0.03%
2021/11/15	59.7	45.11	80	44.98	45.00	-20.4	21,760	-0.09%
2021/11/12	4	43.49	1.6	42.55	42.50	2.4	20,994	0.01%
2021/11/11	18.5	42.34	1.1	42.40	41.90	17.4	20,704	0.08%
2021/11/10	13	41.93	14.7	42.66	42.30	-1.7	20,562	-0.01%
2021/11/09	12.7	44.18	9	44.30	43.05	3.7	20,345	0.02%
2021/11/08	4.2	43.57	0.2	43.12	43.30	4	19,935	0.02%
2021/11/05	10.2	43.32	10.1	43.23	44.25	0.2	19,840	0.00%
2021/11/04	15.2	44.76	25	45.26	44.05	-9.8	19,551	-0.05%
2021/11/03	18	44.50	27.6	44.49	44.05	-9.6	19,115	-0.05%
2021/11/02	75.7	48.39	40.6	46.88	46.00	35.1	18,691	0.19%
2021/11/01	27	45.70	35.7	46.25	47.15	-8.6	17,461	-0.05%
2021/10/29	73.6	43.72	59.3	43.14	42.90	14.3	17,005	0.08%
2021/10/28	16.2	42.17	14.2	42.31	43.30	2.1	16,930	0.01%
2021/10/27	17.1	40.03	24.1	40.40	41.50	-7	16,440	-0.04%
2021/10/26	32.4	39.31	38.3	39.47	39.35	-5.9	15,907	-0.04%
2021/10/25	15.4	36.51	15	36.55	37.20	0.4	15,100	0.00%
2021/10/22	4.1	34.03	3.3	34.45	35.00	0.8	14,817	0.01%
2021/10/21	4.3	34.06	2	33.90	34.35	2.3	15,629	0.01%
2021/10/20	7	33.13	2	33.13	33.15	5	16,319	0.03%
2021/10/19	2	32.15	0	0.00	32.10	2	17,313	0.01%
2021/10/15	1	31.15	0.1	30.90	31.70	0.9	17,672	0.01%
2021/10/14	0.1	29.50	0	0.00	30.65	0.1	17,911	0.00%
2021/10/12	0.3	30.70	0	0.00	30.50	0.3	18,708	0.00%
2021/10/08	1.1	31.41	0	32.05	31.40	1.1	18,897	0.01%
2021/10/07	5	31.71	0	0.00	31.75	5	19,261	0.03%
2021/10/05	1	31.07	1	30.00	31.20	0	21,018	0.00%
2021/10/04	0	31.00	0	0.00	30.60	0	21,183	0.00%
2021/10/01	0.1	31.23	2	31.10	31.00	-1.9	21,362	-0.01%
2021/09/30	2	32.23	1	32.50	32.45	1	21,454	0.00%
2021/09/29	3	33.22	5.1	33.13	32.70	-2.1	21,726	-0.01%
2021/09/28	1	34.25	1	34.35	34.40	0	22,125	0.00%
2021/09/27	5.1	34.70	0	0.00	35.15	5.1	22,318	0.02%
2021/09/24	0	0.00	2	33.80	33.60	-2	22,235	-0.01%
2021/09/23	3	33.60	0	0.00	33.65	3	22,170	0.01%
2021/09/22	0.1	33.97	4	33.13	33.80	-3.9	22,122	-0.02%
2021/09/17	0	0.00	1	34.25	34.15	-1	22,064	0.00%
2021/09/15	1	34.00	0	34.35	34.60	1	22,044	0.00%
2021/09/14	1	34.30	1	34.40	34.25	0	22,006	0.00%
2021/09/13	1	35.20	1.3	35.49	35.00	-0.3	21,963	0.00%
2021/09/10	3	35.20	2	35.08	35.05	1	21,796	0.00%
2021/09/09	22.1	34.83	20.1	35.10	35.10	2	21,640	0.01%
2021/09/08	5	35.56	11	35.64	35.80	-6	21,064	-0.03%
2021/09/07	4.3	34.81	3	34.85	34.50	1.3	20,233	0.01%
2021/09/06	3	35.41	2	35.90	35.70	1	19,932	0.01%
2021/09/03	3	35.13	2	34.60	34.60	1	19,723	0.01%
2021/09/02	1.1	35.19	3	34.57	35.05	-1.9	19,553	-0.01%
2021/09/01	8.1	35.35	8	35.03	35.05	0.1	19,291	0.00%
2021/08/30	2	34.80	0	0.00	34.95	2	18,520	0.01%
2021/08/27	0	0.00	4	34.20	34.20	-4	18,296	-0.02%
2021/08/26	2	33.30	2	33.80	33.95	0	18,220	0.00%
2021/08/25	2	33.85	2	33.93	33.30	0	18,089	0.00%
2021/08/23	1	31.85	1	31.95	32.00	0	17,822	0.00%
2021/08/18	1	31.45	1	30.30	31.45	0	17,955	0.00%
2021/08/16	2	31.00	3.1	31.52	31.50	-1.1	17,755	-0.01%
2021/08/13	1	31.15	0	0.00	30.90	1	17,571	0.01%
2021/08/12	0	0.00	0.1	32.15	32.25	-0.1	17,435	0.00%
2021/08/11	2	31.90	0	0.00	31.50	2	17,353	0.01%
2021/08/10	2	32.65	1.7	33.01	32.70	0.3	17,194	0.00%
2021/08/09	4	33.18	2.3	33.70	32.90	1.7	17,162	0.01%
2021/08/06	0	0.00	2	34.20	34.20	-2	16,985	-0.01%
2021/08/05	0	0.00	2	35.25	35.35	-2	16,826	-0.01%
2021/08/04	4.7	35.00	3	35.23	35.20	1.7	16,783	0.01%
2021/08/03	10.1	35.47	4.2	35.96	35.25	5.9	16,579	0.04%
2021/08/02	1	33.95	0	0.00	33.95	1	15,619	0.01%
2021/07/30	2	31.98	1	32.00	31.90	1	15,409	0.01%
2021/07/29	2.5	33.35	2	33.68	33.20	0.5	15,081	0.00%
2021/07/28	2.4	32.79	2	32.50	33.10	0.4	14,744	0.00%
2021/07/27	13.8	35.72	4	35.58	34.50	9.8	14,372	0.07%
2021/07/26	25.3	35.84	28	35.95	36.85	-2.7	13,250	-0.02%
2021/07/23	5	33.54	6	33.62	33.50	-1	12,168	-0.01%
2021/07/22	1	32.95	0	0.00	32.25	1	11,089	0.01%
2021/07/21	0.3	31.76	3	32.47	31.80	-2.7	10,951	-0.02%
2021/07/20	2	32.08	1.3	32.13	31.60	0.7	10,773	0.01%
2021/07/19	3.2	32.73	30	33.17	32.85	-26.8	10,488	-0.26%
2021/07/16	12	32.17	3.2	33.05	33.50	8.8	10,219	0.09%
2021/07/15	13	31.55	1	32.20	32.20	12	9,787	0.12%
2021/07/14	12	31.55	13	31.75	31.85	-1	9,616	-0.01%
2021/07/13	14	31.58	3	31.38	30.60	11	9,333	0.12%
2021/07/12	8.5	30.97	2	30.65	32.70	6.5	8,683	0.07%
2021/07/08	1.2	29.23	0	0.00	29.15	1.2	7,673	0.02%
2021/07/07	1	28.95	3	28.75	28.65	-2	7,633	-0.03%
2021/07/06	5	29.38	0	0.00	28.70	5	7,628	0.07%
2021/07/05	1.3	28.62	0	0.00	29.60	1.3	8,143	0.02%
2021/07/02	0	0.00	2	27.05	27.10	-2	8,141	-0.02%
2021/07/01	1	26.45	0	0.00	26.85	1	8,055	0.01%
2021/06/25	2	25.50	0	0.00	25.30	2	8,628	0.02%
2021/06/11	1	25.70	0	0.00	25.25	1	10,181	0.01%
2021/06/09	0	0.00	0.1	27.35	27.10	-0.1	9,890	0.00%
2021/05/17	0.1	22.25	0	0.00	22.40	0.1	10,595	0.00%
2021/05/14	0	24.15	0	0.00	24.00	0	10,546	0.00%
2021/05/13	0	24.35	0	0.00	24.20	0	10,585	0.00%
2021/04/27	1	28.10	0	0.00	28.20	1	10,458	0.01%
2021/04/19	1	28.60	0.2	28.10	28.50	0.8	10,572	0.01%
2021/04/14	0.2	28.55	0	0.00	27.90	0.2	10,749	0.00%