昇貿 (3305)-元富-松德券商分點個股進出

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

昇貿

(3305)

可現股當沖

股價
64.7
漲跌
▲1.8
漲幅
+2.86%
成交量
2,461張
產業
上市其他電子類股
297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

昇貿 (3305)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	4.5	64.97	1.7	64.73	64.70	2.8	1,717	0.16%
2024/04/29	0.3	63.00	0	0.00	62.90	0.3	1,700	0.02%
2024/04/26	0.3	61.90	3	61.83	61.50	-2.7	1,720	-0.15%
2024/04/25	1	61.60	0	0.00	61.40	1	1,809	0.06%
2024/04/24	2	62.60	0.4	62.77	62.50	1.6	1,810	0.09%
2024/04/23	0.4	62.29	0.3	62.61	61.80	0.1	1,811	0.00%
2024/04/22	1.3	63.69	1	62.80	61.50	0.3	1,814	0.02%
2024/04/19	0	60.20	0.2	63.12	61.10	-0.2	1,809	-0.01%
2024/04/18	0.2	63.00	10.2	63.15	63.10	-10	1,784	-0.56%
2024/04/17	0.2	63.02	0	0.00	63.40	0.2	1,784	0.01%
2024/04/16	1	66.00	0.7	65.90	62.30	0.3	1,772	0.01%
2024/04/15	2.7	66.29	2.5	67.42	66.40	0.2	1,730	0.01%
2024/04/12	6	65.98	1	65.60	65.50	5	1,669	0.30%
2024/04/11	6.5	68.48	2.2	68.95	67.00	4.3	1,651	0.26%
2024/04/10	10	66.76	1.1	66.95	66.90	8.9	1,603	0.56%
2024/04/09	3.1	66.88	0	0.00	65.60	3.1	1,559	0.20%
2024/04/08	0	63.90	0	0.00	63.50	0	1,514	0.00%
2024/03/29	1	63.50	0	0.00	63.20	1	1,710	0.06%
2024/03/28	0.3	63.50	0	0.00	63.70	0.3	1,763	0.02%
2024/03/27	0.1	64.70	0.7	65.09	64.10	-0.6	1,894	-0.03%
2024/03/26	1.7	65.42	0.3	66.65	64.70	1.4	1,912	0.07%
2024/03/25	0.3	66.30	0.5	66.47	65.80	-0.2	1,905	-0.01%
2024/03/22	0	66.20	0	0.00	65.90	0	1,923	0.00%
2024/03/21	0.6	65.52	0	0.00	66.00	0.6	1,975	0.03%
2024/03/20	0	0.00	0.2	65.19	64.70	-0.2	1,981	-0.01%
2024/03/19	0.2	65.00	0	0.00	64.50	0.2	1,989	0.01%
2024/03/18	0	0.00	0	65.60	64.70	0	1,986	0.00%
2024/03/15	0	64.85	0.1	66.58	65.00	-0.1	1,998	0.00%
2024/03/14	0.1	65.90	0.1	65.50	66.30	0	2,017	0.00%
2024/03/13	0.1	66.61	0	0.00	65.20	0.1	2,051	0.00%
2024/03/11	0	67.00	0	0.00	66.40	0	2,020	0.00%
2024/03/08	0	0.00	3	68.90	66.20	-3	2,017	-0.15%
2024/03/07	0	0.00	0.1	70.00	68.40	-0.1	2,017	0.00%
2024/03/05	0.1	70.70	0	71.10	71.30	0.1	2,012	0.00%
2024/03/04	0	72.02	0	0.00	70.70	0	2,059	0.00%
2024/03/01	2	73.00	1.2	72.20	72.10	0.8	2,061	0.04%
2024/02/29	1.2	73.24	0.5	74.57	73.00	0.7	2,062	0.03%
2024/02/27	0	72.70	0.6	72.91	72.90	-0.5	2,046	-0.03%
2024/02/26	2	73.92	0	0.00	73.40	2	2,034	0.10%
2024/02/23	0	0.00	0.2	72.86	71.70	-0.2	1,992	-0.01%
2024/02/22	2.2	74.37	3.5	74.19	72.80	-1.3	2,011	-0.07%
2024/02/21	2.4	76.31	7.8	77.66	75.30	-5.5	2,014	-0.27%
2024/02/20	8.4	77.66	13.5	76.40	78.00	-5.1	1,952	-0.26%
2024/02/19	12	75.00	2.1	74.20	76.00	9.9	1,889	0.53%
2024/02/16	1.7	72.01	2.4	71.54	72.30	-0.7	1,877	-0.04%
2024/02/15	2.3	70.21	0	68.30	70.80	2.2	1,860	0.12%
2024/02/05	0	68.40	0	67.70	68.50	0	1,839	0.00%
2024/02/02	0	67.50	0.1	66.77	67.50	-0.1	1,827	0.00%
2024/02/01	0.1	66.60	0	0.00	67.10	0.1	1,831	0.01%
2024/01/29	0	0.00	0.3	67.12	67.30	-0.3	1,841	-0.02%
2024/01/26	1.3	66.86	0	0.00	66.30	1.3	1,854	0.07%
2024/01/25	0	0.00	0.8	67.18	66.80	-0.8	1,870	-0.04%
2024/01/24	1	67.90	0.7	68.40	67.90	0.3	1,883	0.01%
2024/01/23	0.1	68.13	1.1	68.31	68.50	-1	1,915	-0.05%
2024/01/22	1.6	66.79	0	67.40	67.10	1.5	1,901	0.08%
2024/01/19	0	66.41	0.1	67.97	64.30	0	1,883	0.00%
2024/01/18	0	69.50	0	69.97	69.30	0	1,797	0.00%
2024/01/17	0	0.00	0.4	70.48	70.00	-0.4	1,803	-0.02%
2024/01/16	0.5	70.38	1.1	70.90	70.50	-0.7	1,826	-0.04%
2024/01/15	1.1	70.88	1	70.00	71.50	0.1	1,887	0.01%
2024/01/11	1	68.00	1	68.20	68.20	0	1,923	0.00%
2024/01/10	0	68.18	5	68.00	68.30	-5	2,052	-0.24%
2024/01/08	0	0.00	0.1	69.36	68.70	-0.1	2,100	0.00%
2024/01/05	1.1	70.08	1.1	69.44	69.40	0	2,102	0.00%
2024/01/04	0.2	69.28	0.1	69.64	68.60	0	2,094	0.00%
2024/01/03	0.1	69.90	0	0.00	70.20	0.1	2,087	0.01%
2023/12/29	0	0.00	0.1	71.80	71.60	-0.1	2,076	0.00%
2023/12/28	4.1	74.01	9	73.49	72.30	-4.9	2,057	-0.24%
2023/12/27	9	75.80	3.6	75.97	76.30	5.4	1,985	0.27%
2023/12/26	0.6	74.00	0.7	73.47	73.50	0	1,923	0.00%
2023/12/25	2.5	74.66	13.4	76.04	74.60	-10.9	1,896	-0.57%
2023/12/22	12	74.54	6.6	73.43	75.50	5.4	1,838	0.29%
2023/12/21	2.4	70.21	10	69.70	71.30	-7.6	1,677	-0.45%
2023/12/20	1.1	68.61	0	68.60	68.60	1.1	1,652	0.06%
2023/12/19	0	0.00	0.8	68.30	68.70	-0.8	1,651	-0.05%
2023/12/18	12.4	69.44	1	72.50	69.20	11.4	1,632	0.70%
2023/12/15	0	0.00	0.5	70.77	69.80	-0.5	1,572	-0.03%
2023/12/14	0.5	71.58	5	71.90	71.20	-4.5	1,558	-0.29%
2023/12/13	0	0.00	2.1	70.71	70.40	-2.1	1,543	-0.14%
2023/12/12	1.1	72.14	0.7	71.87	70.70	0.4	1,545	0.03%
2023/12/11	6	71.34	4.5	70.89	71.60	1.6	1,530	0.10%
2023/12/08	4.2	70.30	1	70.99	70.50	3.1	1,503	0.21%
2023/12/07	0	68.60	0.4	68.49	68.10	-0.3	1,467	-0.02%
2023/12/06	0	68.30	0.6	68.15	68.00	-0.6	1,472	-0.04%
2023/12/05	1.2	68.32	0.5	68.51	68.30	0.6	1,488	0.04%
2023/12/04	1.3	69.02	0.2	68.93	69.30	1.1	1,494	0.08%
2023/12/01	0.2	70.96	0.2	70.40	69.90	0	1,487	0.00%
2023/11/30	0.2	70.91	3.3	71.18	70.20	-3.1	1,481	-0.21%
2023/11/29	4.3	71.39	2.2	71.56	71.10	2.1	1,478	0.15%
2023/11/28	1.2	68.99	0.5	69.70	69.70	0.6	1,435	0.04%
2023/11/27	1.1	68.88	1	68.70	68.20	0.1	1,429	0.01%
2023/11/22	2.7	68.86	1	68.60	68.80	1.7	1,498	0.11%
2023/11/21	2	68.73	2	68.08	68.20	0	1,546	0.00%
2023/11/20	1.8	66.62	0.5	65.90	67.60	1.3	1,653	0.08%
2023/11/17	0.3	65.00	2.3	65.14	65.10	-2	1,623	-0.12%
2023/11/16	2.1	65.61	8.2	65.26	65.00	-6.1	1,658	-0.37%
2023/11/15	9	64.18	0.4	63.65	64.30	8.6	1,630	0.53%
2023/11/14	0.4	62.22	0	0.00	62.30	0.4	1,581	0.03%
2023/11/10	0.2	61.50	0.2	61.47	61.10	0	1,592	0.00%
2023/11/09	0.2	61.70	0.4	61.45	61.90	-0.1	1,602	-0.01%
2023/11/08	0.3	61.84	0	0.00	61.80	0.3	1,603	0.02%
2023/11/07	0.1	61.79	0.8	61.99	61.20	-0.7	1,611	-0.04%
2023/11/06	1.1	61.79	2.3	61.63	61.60	-1.2	1,638	-0.07%
2023/11/03	4	60.69	3.8	60.29	60.50	0.2	1,643	0.01%
2023/11/02	0.2	59.67	0.3	59.50	59.70	-0.1	1,668	-0.01%
2023/11/01	0.2	57.45	0	0.00	57.20	0.2	1,715	0.01%
2023/10/31	0	0.00	1.1	58.89	58.50	-1.1	1,721	-0.07%
2023/10/30	0.1	60.10	0	0.00	60.30	0.1	1,736	0.01%
2023/10/27	0.2	60.70	0	61.30	59.80	0.2	1,759	0.01%
2023/10/26	0	61.10	0	0.00	60.90	0	1,838	0.00%
2023/10/24	3	62.70	7.8	63.32	62.50	-4.8	1,953	-0.25%
2023/10/23	4.8	63.79	0	0.00	62.80	4.8	1,986	0.24%
2023/10/19	0	0.00	2	61.59	60.90	-2	2,272	-0.09%
2023/10/18	14	62.16	9.2	64.96	63.00	4.8	2,427	0.20%
2023/10/17	1	66.40	2	66.40	66.40	-1	2,381	-0.04%
2023/10/16	1.2	60.42	0	60.30	60.40	1.2	2,536	0.05%
2023/10/13	0	62.40	0	62.30	60.80	0	2,941	0.00%
2023/10/12	0	61.85	0	0.00	62.30	0	2,981	0.00%
2023/10/11	0	0.00	0	62.20	61.10	0	3,058	0.00%
2023/10/06	0	62.50	0.2	62.44	62.00	-0.2	3,173	0.00%
2023/10/05	0.2	63.35	0	62.92	62.40	0.1	3,266	0.00%
2023/10/04	0	62.09	0.3	62.04	62.90	-0.3	3,426	-0.01%
2023/10/03	0.3	63.17	0.9	63.20	62.60	-0.6	3,636	-0.02%
2023/10/02	0.9	63.06	0	0.00	63.10	0.9	3,833	0.02%
2023/09/27	0	0.00	0.3	60.31	60.60	-0.3	3,948	-0.01%
2023/09/26	0.3	60.80	0.2	60.91	60.40	0.1	3,971	0.00%
2023/09/25	0.2	60.95	0.5	61.77	61.50	-0.3	3,973	-0.01%
2023/09/22	0.4	60.00	1.5	59.97	60.10	-1.1	3,971	-0.03%
2023/09/21	0.6	59.53	0	0.00	59.90	0.6	3,976	0.01%
2023/09/20	0	0.00	0.2	60.10	60.10	-0.2	3,982	0.00%
2023/09/19	0.2	61.30	0	0.00	60.00	0.2	3,990	0.00%
2023/09/18	1	62.00	0.7	62.56	61.00	0.3	3,983	0.01%
2023/09/15	0.7	62.55	0.1	62.18	63.00	0.6	3,980	0.02%
2023/09/14	0.1	61.18	1.1	62.08	62.00	-1	3,976	-0.02%
2023/09/13	1.3	61.06	0	0.00	60.50	1.3	3,975	0.03%
2023/09/12	0	0.00	0	62.00	61.00	0	3,972	0.00%
2023/09/11	0	63.00	0	0.00	62.10	0	3,977	0.00%
2023/09/08	1.1	63.15	0	0.00	63.60	1.1	3,968	0.03%
2023/09/07	1.1	65.58	0.5	66.09	65.70	0.6	3,952	0.01%
2023/09/06	0.5	66.90	0.4	67.03	66.70	0.1	3,941	0.00%
2023/09/05	0.4	66.78	1.6	66.57	66.70	-1.2	3,939	-0.03%
2023/09/04	0.7	66.28	0	0.00	66.10	0.7	3,938	0.02%
2023/09/01	0	0.00	0.1	67.85	67.00	-0.1	3,945	0.00%
2023/08/31	1.1	67.98	0.5	68.18	68.00	0.6	3,943	0.01%
2023/08/30	0.4	68.08	1.3	68.03	67.60	-0.9	3,948	-0.02%
2023/08/29	0.4	66.20	0.3	67.18	66.60	0.1	4,127	0.00%
2023/08/28	2.3	66.76	0.3	66.13	67.00	2	4,187	0.05%
2023/08/25	1.3	67.31	5.9	67.46	66.90	-4.5	4,139	-0.11%
2023/08/24	6.9	71.02	4.9	70.35	66.70	2	4,095	0.05%
2023/08/23	2.5	65.98	1.4	66.42	66.20	1.1	3,939	0.03%
2023/08/22	3.8	65.82	3.2	64.48	65.60	0.7	3,917	0.02%
2023/08/21	0.9	64.04	2.6	63.91	63.80	-1.7	3,867	-0.04%
2023/08/18	0.9	62.38	0.4	64.44	62.70	0.4	3,851	0.01%
2023/08/17	0.4	63.57	0.8	64.29	64.40	-0.4	3,827	-0.01%
2023/08/16	0.7	62.85	0.3	62.29	63.40	0.4	3,815	0.01%
2023/08/15	0.4	63.01	0.2	63.11	62.50	0.2	3,808	0.01%
2023/08/14	0.2	61.10	0	0.00	61.70	0.2	3,798	0.01%
2023/08/11	0	0.00	0	63.70	62.90	0	3,788	0.00%
2023/08/10	2	63.00	5	64.30	63.30	-3	3,774	-0.08%
2023/08/08	3	67.37	2	67.38	66.80	1	3,723	0.03%
2023/08/07	3	68.12	3	68.33	69.20	0	3,690	0.00%
2023/08/04	0	0.00	0.4	64.78	64.60	-0.4	3,624	-0.01%
2023/08/02	1.4	64.74	2.5	67.56	64.70	-1.1	3,608	-0.03%
2023/08/01	2.5	68.65	0.2	68.60	67.70	2.3	3,564	0.06%
2023/07/31	1.2	71.94	2.6	70.73	68.10	-1.4	3,593	-0.04%
2023/07/28	3.6	69.47	2.3	69.46	70.20	1.4	3,509	0.04%
2023/07/27	1.3	72.79	0.4	73.09	70.60	0.9	3,464	0.02%
2023/07/26	0.4	71.30	1.8	71.40	70.20	-1.3	3,383	-0.04%
2023/07/25	3.8	74.02	9.1	73.89	72.70	-5.3	3,322	-0.16%
2023/07/24	13.1	76.63	9.4	75.65	74.70	3.7	3,201	0.12%
2023/07/21	7.4	70.01	6.2	72.31	73.40	1.3	2,967	0.04%
2023/07/20	1.1	67.34	2.8	68.06	66.80	-1.7	2,781	-0.06%
2023/07/19	14.8	69.47	29.2	67.76	68.10	-14.4	2,697	-0.53%
2023/07/18	37.3	74.66	341.2	78.69	69.30	-303.9	2,518	-12.07%	大賣/鉅額交易
2023/07/17	156.8	73.30	6	73.30	73.30	150.8	2,139	7.05%	大買/鉅額交易
2023/07/14	308	66.70	159	66.70	66.70	149	2,149	6.93%	大買/大賣/鉅額交易
2023/07/13	6.3	61.47	18.1	60.51	60.70	-11.9	2,281	-0.52%
2023/07/12	10.1	61.94	10	61.83	61.00	0.1	2,277	0.01%
2023/07/11	18.1	60.78	9.4	60.17	60.50	8.7	2,185	0.40%
2023/07/10	17.4	58.29	10.1	58.12	60.50	7.3	2,020	0.36%
2023/07/07	19.1	56.89	12.3	56.49	57.20	6.8	1,809	0.38%
2023/07/06	3.3	54.97	5.9	54.78	53.50	-2.6	1,600	-0.16%
2023/07/05	5.9	54.76	4	54.84	54.40	1.9	1,511	0.13%
2023/07/04	1	53.62	0	0.00	53.40	1	1,459	0.07%
2023/06/30	0	0.00	0.1	51.90	51.80	-0.1	1,437	-0.01%
2023/06/29	0.1	52.30	0.9	52.14	51.60	-0.8	1,433	-0.06%
2023/06/28	0.9	52.80	0	0.00	51.50	0.9	1,423	0.06%
2023/06/27	0	0.00	0	51.80	50.40	0	1,413	0.00%
2023/06/26	0	52.10	0	54.00	52.10	0	1,403	0.00%
2023/06/21	0	52.70	1	52.70	52.80	-1	1,408	-0.07%
2023/06/20	0	52.00	0.8	52.30	52.70	-0.8	1,406	-0.05%
2023/06/19	5.8	53.41	0.1	53.40	52.70	5.7	1,398	0.40%
2023/06/16	0.1	53.48	0.3	53.24	53.40	-0.2	1,391	-0.01%
2023/06/15	1.3	53.31	1.3	52.64	52.70	0	1,378	0.00%
2023/06/14	1.3	51.33	0	52.20	51.20	1.3	1,362	0.09%
2023/06/13	0	52.10	0.2	52.00	51.80	-0.2	1,368	-0.01%
2023/06/12	0	0.00	0.9	52.71	52.20	-0.9	1,363	-0.06%
2023/06/09	1.1	53.27	0.2	53.52	53.20	0.8	1,358	0.06%
2023/06/08	0.1	52.83	1.6	52.48	52.20	-1.5	1,350	-0.11%
2023/06/07	1.6	53.37	1.9	53.46	53.00	-0.2	1,352	-0.02%
2023/06/06	2.9	51.81	2	51.90	51.70	0.9	1,354	0.06%
2023/06/05	1	52.70	1.3	53.07	52.80	-0.3	1,375	-0.02%
2023/06/02	14.3	55.26	7.5	56.12	53.10	6.8	1,360	0.50%
2023/06/01	3.5	53.51	8	52.41	55.00	-4.6	1,146	-0.40%
2023/05/31	4	49.80	1.3	50.38	50.00	2.7	1,073	0.25%
2023/05/30	1.3	50.52	0.2	50.84	51.00	1.1	1,072	0.11%
2023/05/29	0.2	48.30	0	0.00	48.90	0.2	1,045	0.02%
2023/05/26	0	0.00	0.7	48.38	48.00	-0.7	1,048	-0.07%
2023/05/25	0	48.75	0.2	48.99	49.00	-0.2	1,055	-0.02%
2023/05/24	2	48.80	0.5	48.99	49.30	1.5	1,059	0.14%
2023/05/23	1.2	49.42	0	49.72	49.40	1.2	1,064	0.11%
2023/05/22	1.6	49.00	0.4	49.26	49.25	1.1	1,072	0.11%
2023/05/19	0.2	49.02	0.6	48.84	48.55	-0.4	1,079	-0.03%
2023/05/18	0.9	48.66	0.9	48.30	48.55	-0.1	1,082	-0.01%
2023/05/17	0.7	47.99	0	48.20	48.10	0.7	1,088	0.06%
2023/05/16	0.8	47.57	0	47.60	47.30	0.8	1,106	0.07%
2023/05/15	0	47.05	0.2	47.24	47.15	-0.1	1,121	-0.01%
2023/05/12	0.2	47.00	0	47.66	47.15	0.1	1,132	0.01%
2023/05/11	0	47.75	0	0.00	46.70	0	1,149	0.00%
2023/05/09	0	0.00	1	49.10	48.20	-1	1,178	-0.08%
2023/05/08	1	50.80	2.6	50.22	49.80	-1.6	1,196	-0.14%
2023/05/05	13.6	51.36	11.9	50.65	50.50	1.7	1,262	0.13%
2023/05/04	0.9	48.35	0	0.00	49.70	0.9	1,253	0.07%
2023/05/03	1	47.55	0.1	48.20	47.65	0.9	1,404	0.07%
2023/05/02	0.1	48.65	0	0.00	48.35	0.1	1,463	0.00%
2023/04/27	0	0.00	0.4	46.99	47.10	-0.4	1,462	-0.03%
2023/04/26	0.4	47.80	0	0.00	47.15	0.4	1,458	0.03%
2023/04/25	0	0.00	0.1	50.20	47.95	-0.1	1,443	-0.01%
2023/04/24	0.1	50.09	0	0.00	50.10	0.1	1,442	0.01%
2023/04/21	0	0.00	0.7	51.08	49.70	-0.7	1,435	-0.05%
2023/04/20	0.7	53.09	1.1	52.83	52.10	-0.4	1,406	-0.03%
2023/04/19	0.9	53.78	3	53.91	53.90	-2	1,372	-0.15%
2023/04/18	15.1	56.24	9	56.38	55.60	6.1	1,313	0.47%
2023/04/17	153	52.98	160.3	52.92	53.00	-7.3	1,099	-0.66%	大買/大賣/
2023/04/14	0.3	47.57	0	47.45	48.20	0.3	977	0.04%
2023/04/13	0	47.85	0	48.45	47.70	0	970	0.00%
2023/04/12	0	48.10	0	0.00	48.45	0	965	0.00%
2023/04/07	0	0.00	0.3	48.51	47.95	-0.3	961	-0.03%
2023/04/06	0	48.35	0.2	48.26	48.40	-0.2	958	-0.02%
2023/03/31	0.4	47.88	0.1	48.09	48.05	0.3	955	0.03%
2023/03/30	0.2	47.10	1	47.30	47.45	-0.8	950	-0.09%
2023/03/29	0	0.00	0	48.50	47.00	0	949	0.00%
2023/03/28	0	47.65	0	0.00	46.80	0	957	0.00%
2023/03/27	0	0.00	0.1	47.73	47.75	-0.1	954	-0.01%
2023/03/24	0.1	47.31	1	47.70	47.60	-0.9	958	-0.09%
2023/03/23	0	47.05	0	0.00	46.90	0	955	0.00%
2023/03/22	0	0.00	0.7	46.92	46.90	-0.7	953	-0.07%
2023/03/21	0.6	46.10	5.1	46.25	46.30	-4.5	961	-0.47%
2023/03/20	0	47.05	2	45.95	45.80	-2	972	-0.21%
2023/03/17	2.1	45.41	0	0.00	45.80	2.1	982	0.22%
2023/03/16	1	45.20	0	0.00	44.75	1	980	0.10%
2023/03/15	0	46.85	0	0.00	46.35	0	972	0.00%
2023/03/13	0	47.30	0	0.00	46.80	0	989	0.00%
2023/03/10	2	48.55	2.2	47.95	47.70	-0.2	985	-0.02%
2023/03/09	0.2	49.80	1.7	50.59	49.95	-1.6	981	-0.16%
2023/03/08	5.7	49.98	2.1	50.44	50.80	3.7	979	0.38%
2023/03/07	0	0.00	1.8	49.16	49.25	-1.8	945	-0.19%
2023/03/06	2.2	48.97	0	48.95	49.05	2.2	941	0.23%
2023/03/03	0.7	48.34	0	0.00	48.60	0.7	946	0.07%
2023/03/01	0	0.00	0.9	48.42	48.50	-0.9	984	-0.09%
2023/02/24	0	0.00	0.7	48.62	48.65	-0.7	983	-0.07%
2023/02/23	5.6	48.84	0	0.00	48.85	5.6	980	0.57%
2023/02/22	0	0.00	0.3	47.94	47.75	-0.3	980	-0.03%
2023/02/21	0.3	48.46	1.2	48.47	48.60	-0.9	979	-0.09%
2023/02/20	0.2	48.70	0.9	48.57	48.10	-0.7	984	-0.07%
2023/02/17	1.9	47.87	0	0.00	48.30	1.9	979	0.19%
2023/02/15	0	0.00	1	47.31	46.85	-1	991	-0.10%
2023/02/14	1	47.60	0	0.00	47.90	1	984	0.10%
2023/02/13	0	0.00	1	45.90	45.90	-1	968	-0.10%
2023/02/08	0	0.00	10	48.73	48.85	-10	938	-1.07%
2023/02/07	1	49.00	1.7	49.25	49.00	-0.7	927	-0.08%
2023/02/06	20.7	50.45	19.9	49.72	49.70	0.9	904	0.10%
2023/02/03	1.9	50.15	4.6	50.69	50.00	-2.7	881	-0.31%
2023/02/02	3.6	49.13	3.6	49.37	49.45	0	807	0.00%
2023/02/01	18.6	48.86	7.2	48.71	49.45	11.5	757	1.51%
2023/01/31	22.2	44.90	20.9	45.74	46.40	1.3	597	0.21%
2023/01/30	0.4	42.05	0	0.00	42.20	0.4	535	0.08%
2023/01/13	0	0.00	0	41.50	40.50	0	538	-0.01%
2023/01/12	0	41.95	0	0.00	41.25	0	539	0.01%
2023/01/11	0	0.00	0.2	40.96	40.65	-0.2	528	-0.04%
2023/01/10	0.1	41.00	0	41.15	41.05	0.1	533	0.02%
2023/01/09	0.1	41.20	0	0.00	40.85	0.1	542	0.02%
2023/01/05	0	0.00	0.2	40.80	40.30	-0.2	571	-0.03%
2023/01/04	0.2	40.40	0	0.00	40.50	0.2	579	0.03%
2022/12/26	0	0.00	0	40.20	40.20	0	620	-0.01%
2022/12/23	0	39.91	0	0.00	40.05	0	628	0.01%
2022/12/15	0	0.00	2	41.50	41.25	-2	713	-0.28%
2022/12/14	0	42.00	0	41.85	41.80	0	715	0.00%
2022/12/13	0	42.20	0.8	42.18	41.70	-0.8	714	-0.11%
2022/12/12	0.1	42.17	0.5	41.30	42.95	-0.4	711	-0.06%
2022/12/09	1.1	42.59	14.1	42.79	42.55	-13	704	-1.84%
2022/12/08	0.2	41.24	0	0.00	41.35	0.2	699	0.02%
2022/12/07	0	0.00	0	41.87	41.25	0	701	0.00%
2022/12/06	0	43.00	1.2	42.42	42.20	-1.2	702	-0.16%
2022/12/05	0.2	43.24	1	43.10	43.10	-0.9	689	-0.12%
2022/12/02	0	43.20	0.2	43.46	43.30	-0.2	689	-0.03%
2022/11/30	0.2	42.58	0	42.31	42.60	0.2	695	0.03%
2022/11/29	0	41.45	0	0.00	41.50	0	683	0.00%
2022/11/25	0	0.00	0.7	41.42	41.00	-0.7	696	-0.10%
2022/11/24	0.7	42.11	0.5	42.17	41.65	0.1	691	0.02%
2022/11/23	0.5	41.05	1	41.35	41.35	-0.5	658	-0.07%
2022/11/22	0	0.00	0	39.50	39.20	0	656	-0.01%
2022/11/21	0	39.90	0	0.00	39.60	0	664	0.01%
2022/11/18	0	0.00	0	40.90	39.70	0	665	0.00%
2022/11/17	0	0.00	0.2	40.70	41.00	-0.2	660	-0.04%
2022/11/16	0	0.00	0.2	41.05	40.55	-0.2	661	-0.03%
2022/11/15	0	40.65	0.6	40.59	40.80	-0.6	661	-0.09%
2022/11/14	1	40.07	0	0.00	40.45	1	669	0.16%
2022/11/07	2	39.80	2.1	39.90	39.80	-0.1	677	-0.01%
2022/11/04	0	39.35	0.4	38.81	40.00	-0.4	683	-0.06%
2022/11/03	0	0.00	0	38.93	38.90	0	693	0.00%
2022/11/02	0.3	38.60	4.6	38.69	38.80	-4.4	714	-0.61%
2022/11/01	0.8	38.31	8	37.99	38.45	-7.2	716	-1.00%
2022/10/28	1	36.85	1	37.80	36.85	0	736	0.00%
2022/10/27	0	37.05	0	37.45	37.55	0	743	0.00%
2022/10/26	12	36.65	0.2	36.95	36.65	11.9	748	1.58%
2022/10/25	0	36.60	0.3	37.18	36.90	-0.2	757	-0.03%
2022/10/24	0.4	38.16	12	37.87	37.60	-11.6	759	-1.53%
2022/10/21	7	36.75	0.4	37.03	36.40	6.6	759	0.86%
2022/10/20	0	0.00	1	37.21	37.30	-1	770	-0.13%
2022/10/19	0	0.00	0.8	38.36	37.95	-0.8	779	-0.10%
2022/10/18	1.1	38.27	0	38.77	38.60	1.1	783	0.14%
2022/10/17	1.1	36.70	1.5	36.55	38.10	-0.3	793	-0.04%
2022/10/14	1.5	37.89	0	0.00	37.85	1.5	792	0.19%
2022/10/13	5	37.05	0	0.00	35.50	5	791	0.63%
2022/10/11	0	0.00	2.1	39.52	38.70	-2.1	790	-0.27%
2022/10/07	0	41.65	0.4	41.86	41.65	-0.4	789	-0.05%
2022/10/06	0.5	42.06	0.2	42.30	42.45	0.3	801	0.04%
2022/10/05	0.2	41.98	1	42.29	41.80	-0.8	811	-0.10%
2022/10/04	0	41.75	0.5	41.88	41.90	-0.5	820	-0.06%
2022/10/03	0.1	41.50	0.2	40.48	41.45	-0.1	824	-0.01%
2022/09/30	0.5	40.41	1.7	40.04	40.95	-1.2	831	-0.14%
2022/09/29	0.7	41.08	0.1	41.20	40.90	0.6	845	0.07%
2022/09/28	1	39.75	4.1	40.05	39.10	-3.1	856	-0.36%
2022/09/27	4.2	41.57	0.7	40.84	42.20	3.5	855	0.41%
2022/09/26	0.7	41.50	0	0.00	40.75	0.7	851	0.09%
2022/09/21	0	0.00	1.1	45.85	45.35	-1.1	868	-0.13%
2022/09/20	1.1	46.55	0.3	46.85	46.30	0.9	874	0.10%
2022/09/19	0.3	47.15	0	0.00	46.05	0.3	888	0.03%
2022/09/16	2	47.45	0	0.00	47.40	2	895	0.22%
2022/09/14	0	0.00	0.2	48.40	49.35	-0.2	940	-0.02%
2022/09/13	0.2	49.50	0.2	49.86	49.55	0	948	0.00%
2022/09/12	0.2	49.25	0.1	49.63	49.25	0.1	982	0.01%
2022/09/08	0.1	48.60	0	0.00	48.90	0.1	1,013	0.01%
2022/09/06	1	48.65	0.3	50.31	48.65	0.7	1,051	0.06%
2022/09/05	0.3	51.12	0	0.00	50.70	0.3	1,067	0.03%
2022/08/29	1	52.20	0.1	53.30	51.70	0.9	1,199	0.08%
2022/08/26	0.1	55.50	2	55.00	54.80	-1.9	1,196	-0.16%
2022/08/19	0	0.00	0.7	56.06	55.60	-0.7	1,362	-0.05%
2022/08/18	1.7	55.18	1	55.20	55.20	0.7	1,372	0.05%
2022/08/17	0	0.00	1	55.79	55.40	-1	1,393	-0.07%
2022/08/16	0	0.00	0.8	55.59	55.20	-0.8	1,426	-0.06%
2022/08/15	3.9	54.67	1	55.50	55.60	2.9	1,436	0.20%
2022/08/12	0	55.10	0.3	54.73	55.10	-0.3	1,438	-0.02%
2022/08/11	3.3	54.30	1	54.50	54.40	2.3	1,452	0.16%
2022/08/10	3	53.47	3.3	53.99	53.80	-0.3	1,464	-0.02%
2022/08/09	2.3	53.27	2.5	55.19	54.90	-0.3	1,468	-0.02%
2022/08/08	0.5	52.80	0	53.63	52.90	0.4	1,472	0.03%
2022/08/05	0.2	52.78	0	0.00	53.00	0.2	1,490	0.01%
2022/07/29	1	53.90	0	0.00	54.10	1	1,687	0.06%
2022/07/28	0	0.00	0.1	54.50	53.30	-0.1	1,720	0.00%
2022/07/27	0.1	52.90	0	0.00	53.70	0.1	1,760	0.00%
2022/07/26	0	0.00	1	52.20	52.20	-1	1,787	-0.06%
2022/07/25	0	0.00	1	53.50	53.20	-1	1,795	-0.06%
2022/07/22	0	54.00	0.3	54.38	53.80	-0.3	1,805	-0.02%
2022/07/21	0.3	53.16	0.1	52.88	53.50	0.2	1,825	0.01%
2022/07/20	0.1	53.00	1.5	52.80	52.10	-1.4	1,829	-0.08%
2022/07/19	0.5	52.10	0	0.00	51.80	0.5	1,848	0.03%
2022/07/18	0	0.00	1	52.00	51.70	-1	1,851	-0.05%
2022/07/15	1	50.20	0	54.80	50.40	1	1,864	0.05%
2022/07/14	0	49.25	2.3	50.00	49.85	-2.3	1,886	-0.12%
2022/07/13	0.3	48.94	0.4	49.29	48.70	-0.1	1,895	-0.01%
2022/07/12	0.4	47.00	0	0.00	46.70	0.4	1,934	0.02%
2022/07/08	1	49.55	0	54.00	49.60	1	1,973	0.05%
2022/07/07	1	47.80	2.3	48.58	49.15	-1.3	1,993	-0.06%
2022/07/06	0.3	51.43	1.1	51.87	50.10	-0.8	2,015	-0.04%
2022/07/05	1.1	52.53	1.8	52.92	52.90	-0.7	2,044	-0.03%
2022/07/04	0.8	51.90	1.7	51.94	51.50	-0.9	2,165	-0.04%
2022/07/01	0.7	53.40	0	0.00	50.90	0.7	2,238	0.03%
2022/06/30	2	55.85	0.1	58.00	54.70	1.9	2,285	0.08%
2022/06/29	0.1	57.86	0.1	58.00	58.60	0	2,290	0.00%
2022/06/28	4	58.40	2.4	58.38	58.60	1.6	2,329	0.07%
2022/06/27	3.5	59.35	2	58.85	59.60	1.5	2,386	0.06%
2022/06/24	2	57.40	1.7	58.22	57.40	0.3	2,559	0.01%
2022/06/23	1.7	56.77	4	56.48	56.40	-2.3	2,708	-0.09%
2022/06/22	3	56.57	1	55.50	55.50	2	2,998	0.07%
2022/06/21	1	59.90	1	59.90	59.80	0	3,046	0.00%
2022/06/20	1	60.00	1.8	60.15	58.00	-0.8	3,065	-0.02%
2022/06/17	0.8	63.20	1	63.30	62.60	-0.2	3,041	-0.01%
2022/06/16	0	0.00	1	64.20	64.20	-1	3,061	-0.03%
2022/06/14	1	67.20	1	67.80	68.50	0	3,045	0.00%
2022/06/13	4	68.18	3.7	68.43	67.90	0.3	3,035	0.01%
2022/06/10	0.4	70.83	0.3	71.01	72.20	0.1	3,006	0.00%
2022/06/09	0.7	71.59	1.5	71.52	71.40	-0.9	2,999	-0.03%
2022/06/08	2.5	71.03	3.1	71.54	70.60	-0.7	2,987	-0.02%
2022/06/07	1.1	69.74	2	69.75	70.10	-0.9	2,986	-0.03%
2022/06/06	1	68.90	0	0.00	68.60	1	3,017	0.03%
2022/06/02	3	69.43	2.8	69.87	69.10	0.2	3,186	0.01%
2022/06/01	5.8	71.53	4.8	71.13	70.20	1	3,448	0.03%
2022/05/31	1.5	68.20	2.2	68.41	68.20	-0.7	3,519	-0.02%
2022/05/30	2.3	68.14	2.9	68.12	68.30	-0.6	3,520	-0.02%
2022/05/27	0.9	67.97	1	67.80	67.50	-0.2	3,541	0.00%
2022/05/26	0.3	67.60	0.1	68.08	66.40	0.1	3,537	0.00%
2022/05/25	2.1	67.27	4.1	67.51	67.30	-2	3,528	-0.06%
2022/05/24	2.1	66.82	1	67.50	65.90	1.1	3,530	0.03%
2022/05/23	0	66.10	1.3	65.91	65.70	-1.3	3,507	-0.04%
2022/05/20	2.3	66.34	0	65.80	65.60	2.3	3,519	0.06%
2022/05/19	1	63.20	2.6	64.09	65.60	-1.6	3,508	-0.05%
2022/05/18	1.6	64.80	0	64.80	65.20	1.6	3,492	0.05%
2022/05/17	0	63.90	1	64.39	64.20	-1	3,499	-0.03%
2022/05/16	0	64.59	0.2	63.65	63.10	-0.1	3,500	0.00%
2022/05/13	0.2	63.16	0	0.00	63.10	0.2	3,486	0.00%
2022/05/12	4	65.33	0.1	66.60	62.00	3.9	3,478	0.11%
2022/05/11	4.1	67.95	2.4	68.13	66.90	1.7	3,433	0.05%
2022/05/10	0.4	68.24	2	68.89	69.80	-1.7	3,394	-0.05%
2022/05/09	2	67.85	1.3	67.82	67.20	0.7	3,380	0.02%
2022/05/06	1.3	67.44	1	69.90	69.60	0.3	3,391	0.01%
2022/05/05	1	70.40	0.5	69.65	69.80	0.5	3,383	0.02%
2022/05/04	1.5	67.22	1.2	67.08	69.00	0.3	3,363	0.01%
2022/05/03	2.2	66.77	0	0.00	67.20	2.2	3,343	0.07%
2022/04/29	0	0.00	0	67.00	65.20	0	3,330	0.00%
2022/04/28	1	65.42	2.4	65.32	65.00	-1.4	3,333	-0.04%
2022/04/27	0.4	64.32	0.4	65.07	65.10	0	3,327	0.00%
2022/04/26	0.4	68.10	0	0.00	67.60	0.4	3,307	0.01%
2022/04/25	1	67.70	1	67.70	67.70	0	3,321	0.00%
2022/04/22	1	70.70	1	70.70	70.40	0	3,307	0.00%
2022/04/21	0	71.50	1	70.60	71.00	-1	3,329	-0.03%
2022/04/20	1	70.00	1	69.30	69.80	0	3,329	0.00%
2022/04/19	0	0.00	1.3	70.64	70.10	-1.3	3,329	-0.04%
2022/04/18	4.3	71.41	6	71.37	70.10	-1.7	3,375	-0.05%
2022/04/15	1	75.90	0	75.70	73.10	1	3,371	0.03%
2022/04/14	0	76.50	1.7	77.17	76.30	-1.7	3,472	-0.05%
2022/04/13	1.7	76.01	3	76.03	76.90	-1.3	3,484	-0.04%
2022/04/12	1	74.00	1	75.90	74.10	0	3,510	0.00%
2022/04/11	3	77.13	9.3	77.54	75.30	-6.3	3,526	-0.18%
2022/04/08	12.3	79.80	5	79.66	78.30	7.3	3,506	0.21%
2022/04/07	2	78.50	2.7	79.63	76.60	-0.7	3,468	-0.02%
2022/04/06	5.7	78.70	2	79.25	79.30	3.7	3,407	0.11%
2022/04/01	0	0.00	1	76.30	76.10	-1	3,390	-0.03%
2022/03/31	4	76.08	1	76.20	75.90	3	3,454	0.09%
2022/03/30	1	77.70	32	77.77	77.70	-31	3,860	-0.80%
2022/03/29	14	79.33	14.5	82.12	77.80	-0.5	3,985	-0.01%
2022/03/28	36.2	80.17	11.3	79.42	81.50	24.9	3,825	0.65%
2022/03/25	14.6	78.97	16.1	78.89	80.00	-1.4	3,684	-0.04%
2022/03/24	0.1	73.80	4.1	73.87	74.50	-4	3,404	-0.12%
2022/03/23	1.1	71.70	1	71.90	71.00	0.1	3,379	0.00%
2022/03/21	2	69.45	1	68.60	69.50	1	3,457	0.03%
2022/03/18	2	71.40	1	71.60	71.30	1	3,486	0.03%
2022/03/16	0	0.00	1	69.40	68.70	-1	3,588	-0.03%
2022/03/14	0	0.00	1.5	71.02	71.10	-1.5	3,797	-0.04%
2022/03/11	1	71.10	1.1	71.79	71.20	-0.1	4,011	0.00%
2022/03/10	0.2	72.40	5.1	72.31	73.00	-4.9	4,063	-0.12%
2022/03/09	4	70.45	1.7	70.57	71.00	2.3	4,067	0.06%
2022/03/08	7.2	72.35	6.1	75.25	69.40	1.1	4,118	0.03%
2022/03/07	12.1	76.91	27.8	78.68	75.20	-15.7	4,075	-0.38%
2022/03/04	28.8	76.96	6	77.30	76.80	22.8	3,894	0.59%
2022/03/03	0	0.00	3	73.17	72.30	-3	3,840	-0.08%
2022/03/02	1	72.50	0.1	72.71	71.90	0.9	3,913	0.02%
2022/03/01	1.1	71.13	1	72.50	72.40	0.1	3,947	0.00%
2022/02/25	2	69.80	1	69.60	69.20	1	4,007	0.03%
2022/02/24	6	69.30	2	70.20	69.20	4	4,093	0.10%
2022/02/23	2	71.90	0	0.00	71.90	2	4,165	0.05%
2022/02/22	1	70.90	0	0.00	71.10	1	4,324	0.02%
2022/02/21	1	74.30	1	74.20	74.50	0	4,413	0.00%
2022/02/18	1	74.90	3	74.63	74.70	-2	4,577	-0.04%
2022/02/17	1	75.00	4	74.98	74.80	-3	4,971	-0.06%
2022/02/16	0	0.00	1	74.40	73.80	-1	5,258	-0.02%
2022/02/15	10	74.22	2	74.35	73.70	8	5,407	0.15%
2022/02/10	0	0.00	1	76.51	76.10	-1	6,020	-0.02%
2022/02/09	2	76.39	0.1	76.65	76.80	1.9	6,187	0.03%
2022/02/08	2.1	75.38	3	74.50	75.40	-0.9	6,695	-0.01%
2022/02/07	0	70.40	0	71.80	72.70	0	6,914	0.00%
2022/01/26	0	69.60	4	69.30	69.40	-4	7,302	-0.05%
2022/01/25	3	69.67	1.3	70.18	69.90	1.7	7,584	0.02%
2022/01/24	0.3	70.07	2	71.60	71.60	-1.7	8,034	-0.02%
2022/01/21	2	71.60	0	72.80	70.80	2	8,399	0.02%
2022/01/20	0	73.50	5	73.76	73.80	-5	8,589	-0.06%
2022/01/19	0	73.80	1.1	73.54	73.70	-1.1	8,849	-0.01%
2022/01/18	2.1	75.67	2.2	75.97	74.70	-0.1	8,983	0.00%
2022/01/17	0.2	73.61	3	74.33	74.80	-2.8	9,120	-0.03%
2022/01/14	1	72.80	4	71.78	72.80	-3	9,213	-0.03%
2022/01/13	1	74.00	2.7	73.88	73.80	-1.7	9,357	-0.02%
2022/01/12	1.7	73.70	0	74.60	73.00	1.7	9,434	0.02%
2022/01/11	3.1	74.71	5	73.42	73.10	-1.9	9,535	-0.02%
2022/01/10	2	76.50	0.4	77.45	76.70	1.6	9,702	0.02%
2022/01/07	8.4	78.79	2.3	79.22	77.20	6.1	9,953	0.06%
2022/01/06	3.3	82.11	3.4	82.39	82.50	-0.1	9,879	0.00%
2022/01/05	0.4	82.20	3	82.47	81.50	-2.6	9,927	-0.03%
2022/01/04	1	81.52	2	82.60	81.90	-1	9,942	-0.01%
2022/01/03	6	81.50	0.1	80.70	80.20	5.9	10,002	0.06%
2021/12/30	0.1	82.80	0	0.00	81.10	0.1	10,231	0.00%
2021/12/29	1	80.90	0	80.80	80.00	1	10,204	0.01%
2021/12/28	4	80.48	3.3	80.56	80.20	0.8	10,264	0.01%
2021/12/27	9.3	82.37	3	83.00	81.30	6.3	10,307	0.06%
2021/12/24	24	86.52	28.9	84.99	82.20	-4.9	10,280	-0.05%
2021/12/23	17.9	83.02	11	82.65	85.00	6.9	9,864	0.07%
2021/12/22	2	79.60	2.1	80.51	79.30	-0.1	9,725	0.00%
2021/12/21	0.1	79.00	0	79.00	79.10	0.1	9,764	0.00%
2021/12/20	2	79.50	0	0.00	78.60	2	9,902	0.02%
2021/12/17	1.1	78.53	0.1	80.06	78.30	1	10,018	0.01%
2021/12/16	0.1	80.61	3	81.07	81.00	-2.9	10,033	-0.03%
2021/12/15	1	77.80	0	0.00	78.30	1	10,006	0.01%
2021/12/14	9	79.04	1.2	79.45	77.80	7.8	10,055	0.08%
2021/12/13	4.2	82.54	6.4	82.76	82.30	-2.1	10,053	-0.02%
2021/12/10	2.4	81.07	1	80.80	80.00	1.4	10,001	0.01%
2021/12/09	5	81.48	3.8	83.55	81.10	1.2	10,014	0.01%
2021/12/08	6.8	83.96	6.4	84.60	82.70	0.4	9,948	0.00%
2021/12/07	28.1	82.65	26.7	82.74	81.80	1.4	9,819	0.01%
2021/12/06	3	77.31	4.1	77.55	79.40	-1	9,634	-0.01%
2021/12/03	6.1	78.62	3	78.58	77.90	3.1	9,605	0.03%
2021/12/02	6	78.93	3.1	79.63	77.80	2.9	9,619	0.03%
2021/12/01	10.2	80.73	5.7	80.78	80.80	4.6	9,533	0.05%
2021/11/30	10.7	83.78	6.9	84.38	84.40	3.7	9,400	0.04%
2021/11/29	2.2	78.42	3.5	77.99	80.60	-1.4	9,297	-0.01%
2021/11/26	4.3	81.02	4	80.86	81.00	0.3	9,202	0.00%
2021/11/25	2	82.10	3.9	82.53	81.00	-1.9	9,124	-0.02%
2021/11/24	0.5	84.90	2	84.05	84.80	-1.6	9,060	-0.02%
2021/11/23	2.4	83.36	12.3	84.72	83.10	-9.9	8,986	-0.11%
2021/11/22	9	87.27	3	87.13	86.70	6	8,898	0.07%
2021/11/19	10.1	87.29	10.8	87.70	88.40	-0.7	8,810	-0.01%
2021/11/18	10.5	86.04	8.2	85.86	84.30	2.2	8,653	0.03%
2021/11/17	6.2	85.29	2.1	84.56	85.50	4.1	8,544	0.05%
2021/11/16	24	89.18	25	88.49	87.10	-1	8,390	-0.01%
2021/11/15	10.2	82.00	10.6	82.82	84.00	-0.4	8,004	-0.01%
2021/11/12	2	79.90	1.6	79.13	77.60	0.4	7,719	0.00%
2021/11/11	7.6	81.08	4.1	79.41	78.80	3.5	7,578	0.05%
2021/11/10	7.2	80.92	1.6	80.13	79.90	5.6	7,465	0.07%
2021/11/09	3.6	76.17	21.9	78.42	80.80	-18.3	7,301	-0.25%
2021/11/08	34.7	79.87	28.1	79.86	76.00	6.5	6,996	0.09%
2021/11/05	15.3	79.46	22.6	79.99	78.00	-7.4	6,829	-0.11%
2021/11/04	59	78.08	45	76.48	76.60	14	6,330	0.22%
2021/11/03	54.9	74.98	39	75.23	77.90	15.8	6,108	0.26%
2021/11/02	3.1	74.52	5.6	74.72	76.60	-2.5	5,716	-0.04%
2021/11/01	45.1	74.37	52.1	75.10	75.00	-7.1	5,436	-0.13%
2021/10/29	8.2	68.34	13.5	68.34	70.70	-5.3	4,990	-0.11%
2021/10/28	4.2	63.80	9.6	64.26	64.30	-5.5	4,615	-0.12%
2021/10/27	13.6	62.71	11.7	62.33	62.30	1.9	4,448	0.04%
2021/10/26	5.1	61.00	3.5	61.67	60.50	1.6	4,224	0.04%
2021/10/25	4.1	60.24	3	60.70	61.70	1.1	4,120	0.03%
2021/10/22	19	58.74	20.1	59.14	59.30	-1	4,053	-0.03%
2021/10/21	4.6	58.81	2.6	58.78	57.00	2	4,107	0.05%
2021/10/20	0	58.99	1.2	59.58	59.40	-1.2	4,256	-0.03%
2021/10/19	7.3	59.48	5.8	59.87	60.00	1.5	4,281	0.04%
2021/10/18	4.8	58.39	7	58.27	59.10	-2.2	4,211	-0.05%
2021/10/15	3.7	58.02	10	58.41	56.40	-6.3	4,051	-0.16%
2021/10/14	2	54.60	2	54.65	55.90	0	3,828	0.00%
2021/10/13	1	53.62	3.5	53.65	53.40	-2.5	3,845	-0.06%
2021/10/12	0.3	55.60	3	55.70	55.60	-2.7	3,859	-0.07%
2021/10/07	9	56.39	3	56.23	55.50	6	3,887	0.15%
2021/10/06	2	53.25	1	53.10	52.90	1	3,820	0.03%
2021/10/05	1	51.00	5	52.24	53.80	-4	4,098	-0.10%
2021/10/04	7	52.19	3	52.80	50.90	4	4,311	0.09%
2021/10/01	1	51.00	1	51.60	50.80	0	4,405	0.00%
2021/09/30	2	53.20	1	53.60	53.20	1	4,573	0.02%
2021/09/29	1	53.11	4	54.25	53.60	-3	4,565	-0.07%
2021/09/27	3	55.80	0	0.00	54.10	3	4,552	0.07%
2021/09/24	0	0.00	0.1	54.43	55.50	-0.1	4,459	0.00%
2021/09/23	2.1	53.33	7	53.37	53.30	-4.9	4,367	-0.11%
2021/09/22	1	53.30	0	0.00	52.40	1	4,380	0.02%
2021/09/17	9	52.06	4	52.10	52.90	5	4,448	0.11%
2021/09/16	1	53.10	7	52.41	52.00	-6	4,385	-0.14%
2021/09/15	2	51.30	5	51.00	50.80	-3	4,338	-0.07%
2021/09/14	5	49.97	0	0.00	50.80	5	4,331	0.12%
2021/09/10	3	49.27	1	48.30	49.55	2	4,359	0.05%
2021/09/08	4	47.30	4	45.80	45.20	0	4,477	0.00%
2021/09/06	0	0.00	1	47.55	45.85	-1	4,858	-0.02%
2021/08/23	0	0.00	1	46.00	46.60	-1	5,804	-0.02%
2021/08/20	2	44.50	0	0.00	45.30	2	5,813	0.03%
2021/08/19	1	45.60	2	45.45	44.50	-1	5,806	-0.02%
2021/08/18	4	44.20	0	0.00	46.50	4	5,837	0.07%
2021/08/17	0	0.00	3	43.60	43.65	-3	5,827	-0.05%
2021/08/16	2	45.50	0	0.00	45.50	2	5,819	0.03%
2021/08/13	0	0.00	3	48.02	47.50	-3	5,810	-0.05%
2021/08/10	0	0.00	3	51.37	51.80	-3	5,757	-0.05%
2021/08/09	1	53.50	0	0.00	52.40	1	5,756	0.02%
2021/08/05	0	0.00	2	54.30	55.00	-2	5,790	-0.03%
2021/08/04	0	0.00	4	53.60	53.90	-4	5,840	-0.07%
2021/08/03	2	54.25	3	54.33	54.30	-1	5,902	-0.02%
2021/08/02	2.2	54.18	2	54.10	54.00	0.2	5,919	0.00%
2021/07/30	1	56.10	0	0.00	55.70	1	5,917	0.02%
2021/07/29	1	55.20	3	54.93	55.80	-2	5,953	-0.03%
2021/07/28	2	52.55	1	52.00	54.50	1	5,960	0.02%
2021/07/27	10	58.29	14	57.14	56.60	-4	5,947	-0.07%
2021/07/26	12	60.70	7	60.59	59.70	5	5,847	0.09%
2021/07/23	12	58.98	21	57.03	56.80	-9	5,605	-0.16%
2021/07/21	0	0.00	5	55.44	55.80	-5	5,543	-0.09%
2021/07/20	10	58.00	1	56.80	57.20	9	5,497	0.16%
2021/07/19	2	59.70	3	58.93	58.70	-1	5,454	-0.02%
2021/07/16	5	58.00	0	0.00	58.30	5	5,440	0.09%
2021/07/15	1	55.30	0	0.00	56.40	1	5,387	0.02%
2021/07/14	9	57.13	6	56.23	55.20	3	5,382	0.06%
2021/07/13	2	59.20	15	59.10	59.00	-13	5,323	-0.24%
2021/07/12	24	61.95	42	59.65	60.90	-18	5,165	-0.35%
2021/07/09	38	57.38	15	57.66	58.50	23	4,854	0.47%
2021/07/08	5	53.52	2	54.60	55.10	3	4,641	0.06%
2021/07/07	11	53.51	9	53.13	54.70	2	4,544	0.04%
2021/07/06	2	50.65	0	0.00	50.50	2	4,385	0.05%
2021/07/05	6	51.27	5	52.10	51.10	1	4,451	0.02%
2021/07/02	0	0.00	5	50.32	50.10	-5	4,470	-0.11%
2021/07/01	6	50.77	2	51.05	50.40	4	4,616	0.09%
2021/06/30	0	0.00	1	50.60	50.40	-1	4,783	-0.02%
2021/06/29	11	50.95	0	0.00	49.60	11	4,958	0.22%
2021/06/28	8	51.68	5	51.14	51.50	3	5,078	0.06%
2021/06/25	1	49.45	1	49.80	49.10	0	5,432	0.00%
2021/06/24	0	0.00	4	49.65	49.35	-4	5,593	-0.07%
2021/06/23	5	49.47	1	49.40	49.50	4	5,602	0.07%
2021/06/22	5	49.32	3	49.33	48.50	2	5,605	0.04%
2021/06/21	2	49.88	1	49.70	49.10	1	5,582	0.02%
2021/06/18	3	49.93	0	0.00	49.00	3	5,561	0.05%
2021/06/17	7	49.93	9	50.84	49.95	-2	5,507	-0.04%
2021/06/16	11	52.56	7	53.20	51.30	4	5,411	0.07%
2021/06/15	9	53.06	7	52.79	52.30	2	5,307	0.04%
2021/06/11	4	52.03	2	51.00	52.80	2	5,099	0.04%
2021/06/10	1	49.75	10	49.03	49.15	-9	4,902	-0.18%
2021/06/09	10	50.38	10	50.61	49.40	0	4,860	0.00%
2021/06/08	7	49.16	2	49.58	48.00	5	4,709	0.11%
2021/06/07	2	48.23	2	48.45	48.40	0	4,683	0.00%
2021/06/04	2	46.83	2	47.58	47.55	0	4,610	0.00%
2021/06/03	0	0.00	2	47.83	47.70	-2	4,588	-0.04%
2021/06/02	1	46.05	0	0.00	46.80	1	4,557	0.02%
2021/06/01	7	47.04	4	47.50	46.80	3	4,526	0.07%
2021/05/31	8	46.47	11	46.86	47.70	-3	4,449	-0.07%
2021/05/28	0	0.00	1	43.95	43.40	-1	4,380	-0.02%
2021/05/26	10	44.39	12	43.10	43.00	-2	4,463	-0.04%
2021/05/25	1	41.50	0	0.00	41.55	1	4,480	0.02%
2021/05/17	0	0.00	1	36.45	36.45	-1	5,333	-0.02%
2021/05/14	1	37.20	0	0.00	37.60	1	5,316	0.02%
2021/05/13	0	0.00	20	37.54	38.20	-20	5,314	-0.38%
2021/05/12	0	0.00	21	40.85	38.00	-21	5,332	-0.39%
2021/05/11	7	42.98	0	0.00	42.10	7	5,284	0.13%
2021/05/10	39	47.46	0	0.00	46.75	39	5,200	0.75%
2021/05/07	1	48.30	1	49.70	48.00	0	5,176	0.00%
2021/05/06	7	47.04	6	47.35	47.05	1	5,141	0.02%
2021/05/04	0	0.00	75.5	41.50	43.40	-75.5	5,031	-1.50%
2021/05/03	77.5	49.61	1	49.15	46.10	76.5	4,957	1.54%
2021/04/29	1	49.50	0	0.00	49.10	1	4,906	0.02%
2021/04/28	0	0.00	2	50.85	49.40	-2	4,835	-0.04%
2021/04/26	4	47.50	4	48.00	48.50	0	4,937	0.00%
2021/04/22	1	48.00	7	49.24	46.75	-6	4,951	-0.12%
2021/04/21	1	49.20	0	0.00	49.00	1	4,961	0.02%
2021/04/20	8	48.32	1	47.95	48.40	7	4,928	0.14%
2021/04/19	2	48.55	2	49.60	49.40	0	4,888	0.00%
2021/04/16	0	0.00	1	46.45	46.40	-1	4,795	-0.02%
2021/04/15	6	46.33	0	0.00	46.35	6	4,763	0.13%
2021/04/14	20	44.45	23	44.27	45.50	-3	4,727	-0.06%
2021/04/13	1	48.30	17	46.62	46.00	-16	4,655	-0.34%
2021/04/12	0	0.00	1	48.25	48.45	-1	4,572	-0.02%
2021/04/09	7	51.57	0	0.00	49.50	7	4,529	0.15%
2021/04/07	6	53.88	26	52.80	52.00	-20	4,487	-0.45%
2021/04/06	12	51.67	38	52.37	52.90	-26	4,435	-0.59%
2021/04/01	21	47.73	16	47.23	48.15	5	4,217	0.12%
2021/03/31	6	45.40	7	46.39	44.10	-1	3,994	-0.03%
2021/03/30	129	44.66	101	45.41	45.40	28	3,808	0.74%	大買/大賣/
2021/03/29	0	0.00	19	44.32	44.65	-19	3,347	-0.57%
2021/03/26	1	40.00	1	39.85	40.60	0	3,174	0.00%
2021/03/25	4	38.70	3	39.35	39.30	1	3,139	0.03%
2021/03/24	1	38.75	5	39.42	38.75	-4	3,113	-0.13%
2021/03/23	6	40.28	6	40.58	39.75	0	3,119	0.00%
2021/03/22	23	39.69	0	0.00	39.75	23	3,115	0.74%
2021/03/19	0	0.00	5	40.10	39.65	-5	3,110	-0.16%
2021/03/18	7	39.67	2	39.55	39.55	5	3,102	0.16%
2021/03/17	0	0.00	17.5	39.73	40.30	-17.5	3,059	-0.57%
2021/03/16	1	38.60	0	0.00	38.55	1	2,978	0.03%
2021/03/15	2	38.95	0	0.00	38.75	2	2,983	0.07%
2021/03/12	5	39.64	0	0.00	39.60	5	2,979	0.17%
2021/03/11	4	38.00	4	38.90	39.80	0	2,978	0.00%
2021/03/10	0.5	38.40	5	38.60	38.50	-4.5	2,926	-0.15%
2021/03/08	5	37.95	0	0.00	37.85	5	2,924	0.17%
2021/03/05	1	37.80	4	37.90	37.85	-3	2,897	-0.10%
2021/03/03	4	38.15	1	37.80	37.95	3	2,908	0.10%
2021/02/26	2	40.70	6	40.48	40.30	-4	2,818	-0.14%
2021/02/25	5	40.19	2	40.60	40.00	3	2,761	0.11%
2021/02/24	0	0.00	3	40.60	40.00	-3	2,704	-0.11%
2021/02/23	10	41.32	1	40.80	41.80	9	2,617	0.34%
2021/02/22	4	40.41	8	39.94	40.60	-4	2,453	-0.16%
2021/02/19	13	39.26	31	39.90	40.55	-18	2,260	-0.80%
2021/02/18	5	35.45	10	36.54	36.90	-5	2,020	-0.25%
2021/02/17	0	0.00	3	33.10	33.55	-3	1,842	-0.16%
2021/02/04	0	0.00	3	30.80	30.95	-3	1,730	-0.17%
2021/02/03	11	30.31	12	31.28	30.15	-1	1,699	-0.06%
2021/02/02	0	0.00	1	29.15	29.95	-1	1,647	-0.06%
2021/02/01	0	0.00	1	28.05	28.40	-1	1,622	-0.06%
2021/01/29	3	28.77	0	0.00	28.70	3	1,616	0.19%
2021/01/28	1	29.60	0	0.00	29.20	1	1,603	0.06%
2021/01/25	1	28.95	0	0.00	29.55	1	1,567	0.06%
2021/01/22	5	29.03	0	0.00	29.15	5	1,556	0.32%
2021/01/20	5	29.68	1	29.70	28.95	4	1,528	0.26%
2021/01/19	37	31.04	3	31.47	30.95	34	1,457	2.33%
2021/01/18	0	0.00	8	30.00	30.20	-8	1,297	-0.62%
2021/01/15	0	0.00	1	28.95	29.30	-1	1,248	-0.08%
2021/01/14	1	29.90	16	29.71	29.40	-15	1,221	-1.23%
2021/01/13	0	0.00	2	28.33	28.35	-2	1,146	-0.17%
2021/01/08	0	0.00	2	27.40	27.25	-2	1,102	-0.18%
2021/01/07	0	0.00	2	27.40	27.45	-2	1,101	-0.18%
2021/01/06	4	27.21	0	0.00	27.00	4	1,113	0.36%
2021/01/05	4	27.68	0	0.00	28.00	4	1,090	0.37%
2021/01/04	8	28.06	5.1	27.77	27.75	2.9	1,072	0.27%
2020/12/30	14	30.03	13	29.18	28.85	1	1,012	0.10%
2020/12/29	17	30.48	4	30.88	31.45	13	889	1.46%
2020/12/28	0	0.00	2	29.48	29.50	-2	767	-0.26%
2020/12/24	0	0.00	2	29.15	29.20	-2	743	-0.27%
2020/12/22	2	27.95	0	0.00	27.85	2	717	0.28%
2020/12/18	1	29.10	0	28.95	29.05	1	703	0.14%
2020/12/16	0	0.00	3	30.07	29.90	-3	668	-0.45%
2020/12/15	1	28.30	0	0.00	28.35	1	628	0.16%
2020/12/14	0	0.00	2	29.85	29.40	-2	612	-0.33%
2020/12/11	0	0.00	1	29.90	29.55	-1	586	-0.17%
2020/12/10	0	0.00	2	29.85	29.50	-2	566	-0.35%
2020/12/09	3	29.65	0	0.00	29.50	3	544	0.55%
2020/12/07	2	29.53	5	29.45	29.45	-3	526	-0.57%
2020/12/04	0	0.00	1	28.95	28.60	-1	455	-0.22%
2020/12/03	1	27.85	8	28.59	28.45	-7	460	-1.52%
2020/12/01	0	0.00	1	27.65	27.90	-1	616	-0.16%
2020/11/30	5	27.62	0	0.00	27.90	5	612	0.82%
2020/11/27	5	27.95	5	27.61	27.95	0	605	0.00%
2020/11/26	1	25.70	1	26.00	25.80	0	590	0.00%
2020/11/25	2	25.80	0	0.00	25.85	2	602	0.33%
2020/11/24	2	26.00	0	0.00	25.90	2	612	0.33%
2020/11/23	1	26.15	9	26.20	26.25	-8	634	-1.26%
2020/11/20	3	25.62	0	0.00	25.60	3	633	0.47%
2020/11/18	0	0.00	2	25.35	25.30	-2	699	-0.29%
2020/11/13	0	0.00	1	25.40	25.30	-1	805	-0.12%
2020/11/06	3	24.15	0	0.00	23.90	3	1,056	0.28%
2020/10/23	2	25.50	2	25.45	25.50	0	1,050	0.00%
2020/10/21	3	25.30	0	0.00	25.20	3	1,045	0.29%
2020/10/20	5	25.42	0	0.00	25.15	5	1,043	0.48%
2020/10/19	0	0.00	1	25.40	25.25	-1	1,041	-0.10%
2020/10/16	7	25.47	0	0.00	25.10	7	1,046	0.67%
2020/10/15	2	26.40	0	0.00	26.00	2	1,040	0.19%
2020/10/12	1	24.85	0	0.00	24.70	1	1,017	0.10%
2020/10/07	1	24.10	0	0.00	24.20	1	1,010	0.10%
2020/09/25	1	23.55	0	0.00	23.00	1	1,013	0.10%
2020/09/16	0	0.00	1	26.00	25.90	-1	977	-0.10%
2020/09/15	1	26.10	0	0.00	26.10	1	973	0.10%
2020/09/11	1	26.50	0	0.00	26.00	1	967	0.10%
2020/09/09	0	0.00	12	27.15	27.90	-12	935	-1.28%
2020/09/08	6	27.75	4	27.45	27.60	2	923	0.22%
2020/09/07	16	30.49	3	29.13	27.20	13	902	1.44%
2020/08/24	0	0.00	1	28.35	27.35	-1	573	-0.17%
2020/08/21	1	27.30	0	0.00	27.20	1	521	0.19%
2020/08/18	11	27.02	12	27.29	27.50	-1	405	-0.25%
2020/08/17	1	26.90	19	25.82	27.00	-18	330	-5.45%
2020/08/13	22	24.95	4	24.26	25.00	18	253	7.09%
2020/08/12	1	22.80	0	0.00	22.80	1	160	0.62%
2020/04/14	0	0.00	2.2	18.46	18.60	-2.2	180	-1.23%
2020/03/24	0	0.00	1	17.80	18.05	-1	191	-0.52%
2020/03/16	1	19.10	0	0.00	19.55	1	179	0.56%
2020/01/20	0	0.00	4	25.20	25.10	-4	199	-2.01%
2019/12/30	0	0.00	3	24.85	24.85	-3	182	-1.64%
2019/12/11	3	24.70	0	0.00	24.70	3	172	1.74%
2019/09/04	2	24.08	2	24.25	24.65	0	196	0.00%
2019/03/28	0	20.45	0	0.00	19.90	0	43	0.00%
2018/04/19	0	0.00	1	25.05	25.00	-1	62	-1.61%
2018/04/10	0	0.00	9	25.00	25.00	-9	65	-13.72%
2018/03/31	0	0.00	2	25.35	25.35	-2	65	-3.07%
2018/03/30	0	0.00	9	25.38	25.20	-9	64	-13.89%
2018/01/19	1	26.90	0	0.00	27.00	1	101	0.98%