精確 (3162)-美商高盛券商分點個股進出

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

精確

(3162)

可現股當沖

股價
41.40
漲跌
▲0.50
漲幅
+1.22%
成交量
1,397張
產業
上櫃電機機械類股
84人加入追蹤

立即追蹤
本地時間:14:30

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

精確 (3162)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	88	41.49	15	41.44	41.40	73	1,890	3.86%
2024/12/02	27	41.00	30	41.57	40.90	-3	1,873	-0.16%
2024/11/29	39	41.24	73	41.15	41.10	-34	1,853	-1.83%
2024/11/28	124	41.72	89	42.13	41.05	35	1,824	1.92%	大買/
2024/11/27	135	42.88	132	42.09	41.90	3	1,754	0.17%	大買/大賣/
2024/11/26	82	40.73	65	41.04	40.95	17	1,579	1.08%
2024/11/25	59	39.88	2	40.08	39.75	57	1,521	3.75%
2024/11/22	49	39.18	16	38.98	39.10	33	1,503	2.19%
2024/11/21	12	38.19	3	38.08	38.20	9	1,492	0.60%
2024/11/20	0	0.00	1	38.45	38.00	-1	1,492	-0.07%
2024/11/19	40	39.22	40	39.00	38.50	0	1,484	0.00%
2024/11/18	7	36.64	8	36.86	36.40	-1	1,442	-0.07%
2024/11/15	5	38.55	3	38.02	37.95	2	1,431	0.14%
2024/11/14	58	38.09	13	38.43	38.00	45	1,424	3.16%
2024/11/13	13	40.37	43	40.86	38.95	-30	1,405	-2.14%
2024/11/12	25	41.19	36	40.80	42.00	-11	1,336	-0.82%
2024/11/11	25	39.97	59	40.47	41.40	-34	1,313	-2.59%
2024/11/08	16	39.67	121	40.87	41.40	-105	1,263	-8.31%	大賣/鉅額交易
2024/11/07	6	37.65	5	37.65	38.00	1	1,199	0.08%
2024/11/06	3	37.58	12	37.66	37.35	-9	1,205	-0.75%
2024/11/05	4	37.70	18	37.80	37.50	-14	1,201	-1.17%
2024/11/04	6	38.28	28	38.32	38.20	-22	1,212	-1.81%
2024/11/01	4	37.75	26	37.99	38.45	-22	1,215	-1.81%
2024/10/30	4	37.49	98	37.46	36.95	-94	1,207	-7.79%
2024/10/29	22	36.45	0	0.00	36.75	22	1,185	1.86%
2024/10/28	0	0.00	29	37.98	37.10	-29	1,169	-2.48%
2024/10/25	21	38.78	8	38.74	38.60	13	1,154	1.13%
2024/10/24	18	39.92	0	0.00	38.20	18	1,145	1.57%
2024/10/23	2	39.83	13	39.71	39.25	-11	1,121	-0.98%
2024/10/22	2	40.40	5	40.12	40.05	-3	1,110	-0.27%
2024/10/21	8	41.30	2	40.55	40.60	6	1,095	0.55%
2024/10/18	0	0.00	93	40.40	40.80	-93	1,067	-8.71%
2024/10/17	50	41.57	1	39.60	42.45	49	944	5.19%
2024/10/16	2	39.50	6	39.77	38.60	-4	815	-0.49%
2024/10/15	13	40.37	5	39.80	39.95	8	778	1.03%
2024/10/14	5	38.32	0	0.00	38.90	5	724	0.69%
2024/10/11	15	39.95	104	40.29	37.90	-89	711	-12.50%	大賣/
2024/10/09	1	39.35	0	0.00	39.35	1	506	0.20%
2024/10/08	2	35.90	0	0.00	35.80	2	580	0.34%
2024/10/07	2	35.75	0	0.00	35.80	2	599	0.33%
2024/10/04	2	35.03	0	0.00	35.35	2	601	0.33%
2024/10/01	1	34.70	0	0.00	34.55	1	601	0.17%
2024/09/27	21	34.84	0	0.00	34.70	21	612	3.43%
2024/09/26	1	35.90	0	0.00	34.70	1	608	0.16%
2024/09/25	6	35.54	0	0.00	35.70	6	605	0.99%
2024/09/23	9	35.41	0	0.00	35.35	9	591	1.52%
2024/09/20	2	35.73	0	0.00	34.75	2	588	0.34%
2024/09/19	7	34.96	9	34.79	35.15	-2	582	-0.34%
2024/09/18	20	34.54	0	0.00	34.40	20	578	3.46%
2024/09/16	20	33.78	2	33.50	33.55	18	567	3.17%
2024/09/13	8	32.88	2	32.58	33.20	6	568	1.06%
2024/09/12	2	32.73	0	0.00	32.90	2	573	0.35%
2024/09/11	5	32.92	0	0.00	32.20	5	577	0.87%
2024/09/10	5	34.69	33	35.25	32.50	-28	583	-4.80%
2024/09/09	4	33.68	0	0.00	34.30	4	575	0.69%
2024/09/06	2	32.60	0	0.00	33.90	2	584	0.34%
2024/09/05	3	33.07	0	0.00	32.55	3	600	0.50%
2024/09/04	3	32.05	1	33.25	32.45	2	659	0.30%
2024/09/03	3	34.20	0	0.00	33.95	3	677	0.44%
2024/09/02	12	34.17	4	34.18	34.35	8	681	1.17%
2024/08/30	0	0.00	4	33.04	33.05	-4	674	-0.59%
2024/08/29	9	32.98	10	33.58	33.70	-1	675	-0.15%
2024/08/28	15	32.20	0	0.00	32.30	15	672	2.23%
2024/08/27	8	31.54	0	0.00	31.80	8	672	1.19%
2024/08/26	9	31.56	0	0.00	31.30	9	674	1.33%
2024/08/23	2	31.08	0	0.00	30.85	2	676	0.30%
2024/08/22	18	31.19	5	31.35	31.45	13	681	1.91%
2024/08/21	25	30.59	0	0.00	30.75	25	687	3.63%
2024/08/20	7	30.86	0	0.00	30.55	7	697	1.00%
2024/08/19	13	30.71	0	0.00	30.65	13	713	1.82%
2024/08/16	4	30.49	0	0.00	30.40	4	715	0.56%
2024/08/15	31	30.43	0	0.00	30.35	31	718	4.32%
2024/08/14	11	30.84	7	30.78	30.50	4	722	0.55%
2024/08/13	27	30.69	7	30.80	31.00	20	730	2.74%
2024/08/12	14	30.48	16	30.69	30.55	-2	732	-0.27%
2024/08/09	1	31.50	17	30.49	30.15	-16	752	-2.12%
2024/08/08	2	29.50	16	30.55	30.50	-14	767	-1.82%
2024/08/07	8	28.61	0	0.00	29.90	8	759	1.05%
2024/08/06	29	27.23	0	0.00	27.20	29	753	3.85%
2024/08/05	1	30.05	0	0.00	29.00	1	737	0.14%
2024/08/02	4	32.43	31	32.05	32.20	-27	726	-3.72%
2024/08/01	10	33.30	0	0.00	33.45	10	724	1.38%
2024/07/31	0	0.00	3	32.65	32.70	-3	724	-0.41%
2024/07/30	33	32.01	3	32.63	32.80	30	727	4.12%
2024/07/26	2	34.08	5	33.89	33.95	-3	728	-0.41%
2024/07/23	1	34.05	8	34.61	34.50	-7	732	-0.96%
2024/07/22	13	33.25	5	33.29	33.30	8	725	1.10%
2024/07/19	11	34.35	0	0.00	34.00	11	722	1.52%
2024/07/18	20	35.60	7	35.51	35.65	13	720	1.80%
2024/07/17	20	36.22	0	0.00	36.15	20	723	2.76%
2024/07/16	2	35.95	1	35.35	35.50	1	718	0.14%
2024/07/15	0	0.00	10	37.12	35.80	-10	721	-1.39%
2024/07/12	1	35.00	2	35.05	36.80	-1	710	-0.14%
2024/07/11	0	0.00	2	35.50	35.25	-2	687	-0.29%
2024/07/10	3	37.70	149	37.59	36.90	-146	671	-21.76%	大賣/鉅額交易
2024/07/08	2	33.63	1	33.45	32.75	1	554	0.18%
2024/07/05	10	33.25	2	33.10	33.00	8	551	1.45%
2024/07/04	2	33.10	13	33.15	33.35	-11	549	-2.00%
2024/07/01	13	31.20	0	0.00	31.20	13	547	2.37%
2024/06/28	0	0.00	2	31.40	31.20	-2	549	-0.36%
2024/06/27	10	31.11	0	0.00	31.20	10	551	1.81%
2024/06/25	4	30.80	0	0.00	31.35	4	563	0.71%
2024/06/19	5	32.06	0	0.00	31.95	5	575	0.87%
2024/06/14	0	0.00	17	34.32	34.45	-17	576	-2.95%
2024/06/13	0	0.00	1	34.05	34.00	-1	575	-0.17%
2024/06/12	0	0.00	10	33.60	33.50	-10	583	-1.71%
2024/06/11	0	0.00	86	33.65	34.00	-86	572	-15.03%
2024/06/06	1	31.35	13	30.80	30.10	-12	525	-2.28%
2024/06/05	9	31.04	0	0.00	30.95	9	525	1.71%
2024/06/04	11	30.77	13	30.71	30.70	-2	554	-0.36%
2024/06/03	5	30.92	0	0.00	30.70	5	569	0.88%
2024/05/31	4	31.49	0	0.00	31.30	4	573	0.70%
2024/05/30	2	31.98	0	0.00	31.40	2	578	0.35%
2024/05/29	0	0.00	3	32.20	32.05	-3	588	-0.51%
2024/05/27	15	31.82	0	0.00	31.85	15	595	2.52%
2024/05/24	9	31.16	0	0.00	31.30	9	594	1.51%
2024/05/23	0	0.00	6	32.93	31.80	-6	589	-1.02%
2024/05/22	17	33.53	18	33.43	33.50	-1	581	-0.17%
2024/05/21	30	33.08	0	0.00	33.20	30	583	5.14%
2024/05/20	43	33.25	3	33.18	33.05	40	594	6.72%
2024/05/17	14	33.00	1	33.40	33.10	13	595	2.18%
2024/05/16	2	33.30	7	33.31	33.40	-5	595	-0.84%
2024/05/15	0	0.00	3	33.55	33.00	-3	600	-0.50%
2024/05/14	0	0.00	15	34.38	34.65	-15	607	-2.47%
2024/05/13	0	0.00	9	36.63	36.20	-9	592	-1.52%
2024/05/10	0	0.00	1	37.25	37.30	-1	595	-0.17%
2024/05/09	0	0.00	1	37.05	37.30	-1	597	-0.17%
2024/05/08	16	36.61	2	36.15	36.90	14	597	2.34%
2024/05/07	0	0.00	3	36.38	36.35	-3	599	-0.50%
2024/05/06	0	0.00	3	36.72	36.50	-3	606	-0.49%
2024/05/03	0	0.00	3	37.05	36.70	-3	619	-0.48%
2024/05/02	0	0.00	5	37.26	37.10	-5	630	-0.79%
2024/04/30	11	38.10	5	37.86	37.75	6	636	0.94%
2024/04/29	0	0.00	39	37.27	37.40	-39	634	-6.14%
2024/04/26	0	0.00	8	36.84	37.00	-8	634	-1.26%
2024/04/25	20	36.85	0	0.00	36.70	20	638	3.13%
2024/04/24	58	36.38	0	0.00	36.90	58	641	9.04%
2024/04/23	16	36.48	1	37.00	35.80	15	642	2.34%
2024/04/22	31	36.84	0	0.00	36.65	31	643	4.82%
2024/04/19	22	37.28	0	0.00	37.00	22	644	3.41%
2024/04/18	14	38.34	0	0.00	38.20	14	662	2.11%
2024/04/17	44	38.34	0	0.00	38.35	44	697	6.31%
2024/04/16	51	37.69	0	0.00	37.30	51	706	7.22%
2024/04/15	14	38.89	0	0.00	38.85	14	717	1.95%
2024/04/12	57	39.45	21	39.34	39.10	36	726	4.96%
2024/04/11	7	39.51	3	39.95	39.35	4	728	0.55%
2024/04/10	4	39.79	14	39.78	39.75	-10	734	-1.36%
2024/04/09	11	39.27	0	0.00	39.90	11	740	1.49%
2024/04/08	15	38.94	0	0.00	38.70	15	780	1.92%
2024/04/03	23	38.19	3	38.20	38.10	20	834	2.40%
2024/04/02	27	38.77	0	0.00	38.30	27	848	3.18%
2024/04/01	42	38.53	0	0.00	38.40	42	860	4.88%
2024/03/29	0	0.00	54	38.69	38.45	-54	885	-6.10%
2024/03/28	29	39.03	17	39.18	39.20	12	884	1.36%
2024/03/27	0	0.00	49	38.19	38.30	-49	876	-5.59%
2024/03/26	3	39.02	36	38.87	38.65	-33	876	-3.76%
2024/03/25	0	0.00	15	38.16	38.00	-15	877	-1.71%
2024/03/22	10	38.26	1	38.10	38.10	9	921	0.98%
2024/03/21	27	38.01	5	37.90	38.15	22	920	2.39%
2024/03/20	26	37.68	67	37.60	37.70	-41	920	-4.45%
2024/03/19	29	38.08	4	37.78	38.10	25	917	2.72%
2024/03/18	161	37.10	1	37.05	37.45	160	910	17.57%	大買/鉅額交易
2024/03/15	114	37.42	4	38.13	37.40	110	902	12.19%	大買/鉅額交易
2024/03/14	81	38.67	8	38.79	38.70	73	885	8.25%
2024/03/13	19	38.99	40	38.87	38.50	-21	891	-2.36%
2024/03/12	51	39.51	2	39.10	39.90	49	886	5.53%
2024/03/11	26	40.00	1	40.00	40.05	25	912	2.74%
2024/03/08	65	39.22	19	40.55	39.90	46	936	4.91%
2024/03/07	0	0.00	26	41.87	41.25	-26	909	-2.86%
2024/03/06	0	0.00	15	42.81	42.50	-15	892	-1.68%
2024/03/05	0	0.00	10	43.05	42.75	-10	887	-1.13%
2024/03/04	20	43.25	11	43.09	43.15	9	884	1.02%
2024/03/01	40	42.38	12	42.11	42.50	28	873	3.21%
2024/02/29	0	0.00	15	42.05	42.00	-15	868	-1.73%
2024/02/27	8	42.88	44	42.40	42.25	-36	862	-4.17%
2024/02/26	10	42.37	19	42.38	42.35	-9	856	-1.05%
2024/02/23	0	0.00	60	42.29	42.25	-60	852	-7.03%
2024/02/22	29	42.70	13	42.74	42.70	16	854	1.87%
2024/02/21	73	42.54	9	42.82	42.75	64	858	7.46%
2024/02/20	0	0.00	31	43.62	43.30	-31	847	-3.66%
2024/02/19	18	43.95	16	44.02	43.95	2	844	0.24%
2024/02/16	16	43.46	3	43.28	44.30	13	845	1.54%
2024/02/15	18	42.24	75	42.25	42.20	-57	838	-6.80%
2024/02/05	5	44.25	29	43.86	44.30	-24	818	-2.93%
2024/02/02	15	44.74	0	0.00	44.40	15	816	1.84%
2024/02/01	16	44.15	8	44.23	43.90	8	815	0.98%
2024/01/31	8	44.03	3	43.98	44.05	5	813	0.61%
2024/01/30	27	44.23	9	44.48	44.20	18	813	2.21%
2024/01/29	13	44.07	14	43.95	44.40	-1	812	-0.12%
2024/01/26	6	44.32	8	44.10	44.00	-2	806	-0.25%
2024/01/25	1	45.20	34	45.41	44.85	-33	798	-4.14%
2024/01/24	12	46.23	15	46.03	45.95	-3	792	-0.38%
2024/01/23	25	46.06	1	46.00	45.90	24	805	2.98%
2024/01/22	34	45.60	0	0.00	45.30	34	803	4.23%
2024/01/19	0	0.00	30	45.25	45.35	-30	823	-3.64%
2024/01/18	3	45.13	7	45.26	45.10	-4	826	-0.48%
2024/01/17	10	45.46	6	46.15	45.30	4	823	0.49%
2024/01/16	12	46.03	11	46.30	45.85	1	821	0.12%
2024/01/15	0	0.00	19	46.78	46.75	-19	823	-2.31%
2024/01/12	13	47.83	91	47.45	46.85	-78	836	-9.32%
2024/01/11	180	47.77	33	47.40	47.15	147	817	17.98%	大買/鉅額交易
2024/01/10	9	45.23	7	45.10	44.90	2	782	0.26%
2024/01/09	8	45.91	18	46.04	45.75	-10	772	-1.30%
2024/01/08	13	47.13	11	47.40	46.85	2	755	0.26%
2024/01/05	2	48.08	17	47.99	47.65	-15	747	-2.01%
2024/01/04	19	47.96	18	48.13	47.75	1	759	0.13%
2024/01/03	17	48.55	10	48.69	48.35	7	779	0.90%
2024/01/02	13	49.33	85	49.67	48.70	-72	779	-9.23%
2023/12/29	120	49.74	8	49.49	49.90	112	739	15.15%	大買/鉅額交易
2023/12/28	27	48.74	5	48.23	48.05	22	690	3.19%
2023/12/27	0	0.00	5	48.31	48.00	-5	695	-0.72%
2023/12/26	66	48.00	9	47.94	48.40	57	705	8.08%
2023/12/25	30	46.14	1	45.60	46.35	29	680	4.26%
2023/12/22	0	0.00	26	45.49	45.45	-26	680	-3.82%
2023/12/21	0	0.00	19	45.71	45.60	-19	682	-2.78%
2023/12/20	0	0.00	71	46.16	46.10	-71	681	-10.42%
2023/12/19	0	0.00	65	47.91	46.70	-65	678	-9.59%
2023/12/18	0	0.00	7	45.79	45.75	-7	637	-1.10%
2023/12/15	10	46.93	0	0.00	46.65	10	639	1.56%
2023/12/14	3	47.40	2	47.23	47.05	1	646	0.15%
2023/12/13	7	47.20	0	0.00	47.50	7	651	1.07%
2023/12/12	0	0.00	2	47.25	46.95	-2	671	-0.30%
2023/12/11	23	47.47	0	0.00	47.60	23	719	3.20%
2023/12/08	1	47.55	9	47.69	47.55	-8	784	-1.02%
2023/12/07	0	0.00	29	48.96	48.05	-29	797	-3.64%
2023/12/06	0	0.00	77	49.32	49.20	-77	796	-9.67%
2023/12/05	10	47.95	23	48.40	48.25	-13	762	-1.71%
2023/12/04	78	47.19	3	47.18	47.10	75	740	10.13%
2023/12/01	3	46.80	16	46.90	46.80	-13	742	-1.75%
2023/11/30	24	47.36	0	0.00	46.90	24	746	3.22%
2023/11/29	6	47.08	0	0.00	46.95	6	769	0.78%
2023/11/28	28	46.81	0	0.00	46.95	28	777	3.60%
2023/11/27	16	46.67	10	46.48	46.40	6	779	0.77%
2023/11/24	19	46.87	0	0.00	46.55	19	783	2.43%
2023/11/22	16.3	46.84	11	46.70	47.00	5.3	794	0.67%
2023/11/21	38	47.17	0	0.00	46.80	38	795	4.78%
2023/11/20	21	47.06	47	46.62	46.80	-26	798	-3.26%
2023/11/17	26	45.81	12	45.79	45.90	14	797	1.76%
2023/11/16	35	45.12	1	44.95	45.00	34	802	4.24%
2023/11/15	71	44.93	0	0.00	44.65	71	805	8.82%
2023/11/14	22	44.72	5	44.95	44.60	17	814	2.09%
2023/11/13	5	46.33	42	46.18	45.00	-37	820	-4.51%
2023/11/10	0	0.00	8	46.01	46.00	-8	823	-0.97%
2023/11/09	2	45.90	7	45.75	45.85	-5	859	-0.58%
2023/11/08	42	45.09	0	0.00	45.10	42	873	4.81%
2023/11/07	3	44.73	1	44.60	44.50	2	892	0.22%
2023/11/06	20	44.80	7	44.51	44.45	13	902	1.44%
2023/11/03	4	44.29	14	43.92	43.65	-10	902	-1.11%
2023/11/02	19	43.75	2	43.75	43.75	17	903	1.88%
2023/11/01	1	43.80	18	43.24	42.85	-17	902	-1.88%
2023/10/31	80	43.80	144	44.79	42.90	-64	900	-7.11%	大賣/
2023/10/30	4	46.23	56	46.20	46.00	-52	893	-5.82%
2023/10/27	3	48.18	159	47.53	46.45	-156	894	-17.45%	大賣/鉅額交易
2023/10/26	27	46.44	0	0.00	46.20	27	877	3.08%
2023/10/25	3	46.85	1	46.60	46.85	2	877	0.23%
2023/10/24	19	46.09	24	45.93	46.45	-5	893	-0.56%
2023/10/23	9	46.31	32	46.24	45.70	-23	895	-2.57%
2023/10/20	7	47.11	85	47.05	46.70	-78	892	-8.74%
2023/10/19	29	49.14	7	48.57	48.50	22	890	2.47%
2023/10/18	10	49.50	34	49.34	49.20	-24	890	-2.69%
2023/10/17	70	49.88	3	49.35	49.70	67	893	7.49%
2023/10/16	30	49.29	5	49.17	49.05	25	903	2.77%
2023/10/13	12	50.78	10	49.88	49.60	2	919	0.22%
2023/10/12	148	50.03	19	49.00	50.50	129	936	13.78%	大買/鉅額交易
2023/10/11	2	48.75	183	48.92	48.65	-181	936	-19.33%	大賣/鉅額交易
2023/10/06	0	0.00	78	51.18	51.70	-78	925	-8.43%
2023/10/05	90	51.05	8	50.78	50.40	82	980	8.37%
2023/10/04	0	0.00	54	50.56	50.40	-54	1,026	-5.26%
2023/10/03	159	51.86	10	51.70	51.50	149	1,038	14.34%	大買/鉅額交易
2023/10/02	5	51.36	36	51.18	51.80	-31	1,035	-2.99%
2023/09/28	21	49.23	6	49.45	49.10	15	1,043	1.44%
2023/09/27	4	48.84	14	48.53	48.75	-10	1,064	-0.94%
2023/09/26	2	48.60	50	48.60	48.40	-48	1,083	-4.43%
2023/09/25	22	49.49	7	49.26	49.10	15	1,095	1.37%
2023/09/22	28	48.58	5	48.71	48.75	23	1,116	2.06%
2023/09/21	17	49.64	28	49.52	49.10	-11	1,121	-0.98%
2023/09/20	14	50.33	7	50.60	50.10	7	1,120	0.62%
2023/09/19	57	51.97	3	51.47	51.10	54	1,143	4.72%
2023/09/18	2	52.40	20	52.42	52.30	-18	1,151	-1.56%
2023/09/15	11	52.52	54	52.03	52.80	-43	1,163	-3.70%
2023/09/14	4	52.88	194	53.10	51.90	-190	1,171	-16.22%	大賣/鉅額交易
2023/09/13	325	52.08	33	50.87	53.20	292	1,150	25.39%	大買/鉅額交易
2023/09/12	13	49.62	90	49.70	49.20	-77	1,142	-6.74%
2023/09/11	46	50.73	13	50.65	50.90	33	1,170	2.82%
2023/09/08	71	49.68	3	50.10	50.10	68	1,194	5.69%
2023/09/07	42	49.48	23	49.04	48.95	19	1,247	1.52%
2023/09/06	47	49.97	16	50.15	49.75	31	1,334	2.32%
2023/09/05	1	50.80	66	50.54	50.50	-65	1,355	-4.79%
2023/09/04	151	50.49	6	50.18	50.70	145	1,415	10.24%	大買/鉅額交易
2023/09/01	33	49.29	6	49.00	48.95	27	1,407	1.92%
2023/08/31	34	48.96	20	48.94	49.20	14	1,438	0.97%
2023/08/30	65	48.56	23	48.46	48.60	42	1,571	2.67%
2023/08/29	68	47.87	1	46.95	48.05	67	1,607	4.17%
2023/08/28	1	46.45	26	46.57	46.60	-25	1,638	-1.53%
2023/08/25	0	0.00	12	47.01	47.05	-12	1,663	-0.72%
2023/08/24	22	46.85	2	47.33	46.90	20	1,681	1.19%
2023/08/23	8	47.74	86	47.47	47.20	-78	1,701	-4.59%
2023/08/22	23	47.95	23	48.68	47.90	0	1,714	0.00%
2023/08/21	23	49.67	32	49.19	48.70	-9	1,736	-0.52%
2023/08/18	71	50.06	13	49.91	49.60	58	1,771	3.27%
2023/08/17	32	49.84	0	0.00	50.10	32	1,853	1.73%
2023/08/16	10	49.61	16	49.54	49.60	-6	1,893	-0.32%
2023/08/15	209	50.07	94	50.01	50.10	115	1,897	6.06%	大買/鉅額交易
2023/08/14	13	48.35	33	48.41	48.10	-20	1,913	-1.04%
2023/08/11	12	48.04	23	47.71	47.60	-11	1,940	-0.57%
2023/08/10	0	0.00	6	46.63	46.00	-6	1,927	-0.31%
2023/08/09	0	0.00	29	47.44	47.35	-29	1,932	-1.50%
2023/08/08	2	47.83	30	47.69	47.90	-28	1,949	-1.44%
2023/08/07	1	46.85	0	0.00	47.65	1	2,008	0.05%
2023/08/04	29	46.84	0	0.00	47.15	29	2,017	1.44%
2023/08/02	8	46.84	45	46.72	46.40	-37	2,027	-1.83%
2023/08/01	3	47.95	10	47.72	47.45	-7	2,019	-0.35%
2023/07/31	68	48.06	11	48.14	47.95	57	2,024	2.82%
2023/07/28	5	48.42	8	48.23	48.40	-3	2,024	-0.15%
2023/07/27	25	48.27	35	48.86	48.80	-10	2,041	-0.49%
2023/07/26	1	47.10	22	46.94	46.80	-21	2,033	-1.03%
2023/07/25	20	47.06	13	47.60	47.50	7	2,038	0.34%
2023/07/24	6	47.16	59	47.03	46.55	-53	2,049	-2.59%
2023/07/21	45	47.71	31	47.59	47.70	14	2,055	0.68%
2023/07/20	37	47.93	23	47.83	48.00	14	2,092	0.67%
2023/07/19	12	48.61	10	48.28	47.85	2	2,117	0.09%
2023/07/18	2	48.68	22	49.20	48.35	-20	2,149	-0.93%
2023/07/17	32	47.11	78	48.77	49.20	-46	2,206	-2.08%
2023/07/14	48	47.16	66	47.15	47.15	-18	2,220	-0.81%
2023/07/13	0	0.00	31	47.85	47.25	-31	2,262	-1.37%
2023/07/12	95	47.13	30	47.08	47.25	65	2,294	2.83%
2023/07/11	3	49.82	51	49.36	48.95	-48	2,284	-2.10%
2023/07/10	17	51.16	22	51.37	51.00	-5	2,342	-0.21%
2023/07/07	0	0.00	24	51.20	51.80	-24	2,428	-0.99%
2023/07/06	4	51.50	52	51.86	51.20	-48	2,529	-1.90%
2023/07/05	39	52.91	14	52.79	52.50	25	2,608	0.96%
2023/07/04	26	53.40	24	53.29	53.40	2	2,675	0.07%
2023/07/03	69	53.02	0	0.00	53.20	69	2,691	2.56%
2023/06/30	56	52.00	5	51.62	52.30	51	2,748	1.86%
2023/06/29	6	52.47	5	52.60	52.30	1	2,745	0.04%
2023/06/28	3	52.73	13	52.74	52.70	-10	2,775	-0.36%
2023/06/27	44	52.39	72	52.47	52.30	-28	2,841	-0.99%
2023/06/26	6	52.62	38	52.64	52.40	-32	2,861	-1.12%
2023/06/21	9	53.52	83	53.69	53.40	-74	2,961	-2.50%
2023/06/20	48	54.77	37	54.42	54.10	11	3,078	0.36%
2023/06/19	31	54.50	13	55.20	54.40	18	3,396	0.53%
2023/06/16	3	56.83	47	56.70	55.60	-44	3,833	-1.15%
2023/06/15	13	55.28	118	56.16	56.40	-105	3,880	-2.71%	大賣/鉅額交易
2023/06/14	137	56.10	8	55.69	55.60	129	4,002	3.22%	大買/鉅額交易
2023/06/13	9	55.13	12	55.43	55.50	-3	4,175	-0.07%
2023/06/12	6	55.80	66	56.12	56.00	-60	4,634	-1.29%
2023/06/09	6	54.42	35	53.79	54.40	-29	5,017	-0.58%
2023/06/08	36	53.70	29	55.03	53.00	7	5,242	0.13%
2023/06/07	26	54.98	76	54.95	54.80	-50	5,279	-0.95%
2023/06/06	45	55.24	90	55.28	54.60	-45	5,386	-0.84%
2023/06/05	104	55.33	77	55.10	55.30	27	5,414	0.50%	大買/
2023/06/02	80	53.18	91	53.86	52.80	-11	5,371	-0.20%
2023/06/01	32	53.79	72	53.64	54.40	-40	5,484	-0.73%
2023/05/31	69	52.41	49	52.57	52.70	20	5,618	0.36%
2023/05/30	7	51.67	13	51.54	51.30	-6	5,663	-0.11%
2023/05/29	45	52.06	58	52.11	52.20	-13	5,707	-0.23%
2023/05/26	97	52.87	26	52.90	52.60	71	5,776	1.23%
2023/05/25	47	53.44	10	53.58	53.30	37	5,856	0.63%
2023/05/24	14	55.24	79	55.24	54.70	-65	5,879	-1.11%
2023/05/23	72	56.21	13	55.66	55.10	59	5,899	1.00%
2023/05/22	0	0.00	19	54.45	54.80	-19	5,834	-0.33%
2023/05/19	24	53.01	17	53.14	52.50	7	5,832	0.12%
2023/05/18	21	53.79	99	54.09	53.10	-78	5,897	-1.32%
2023/05/17	13	52.48	150	53.63	53.80	-137	5,881	-2.33%	大賣/鉅額交易
2023/05/16	19	51.61	43	51.42	51.40	-24	5,878	-0.41%
2023/05/15	0	0.00	38	51.34	50.80	-38	5,932	-0.64%
2023/05/12	3	51.50	74	51.40	51.30	-71	6,163	-1.15%
2023/05/11	66	51.47	239	51.73	51.20	-173	6,317	-2.74%	大賣/鉅額交易
2023/05/10	100	50.81	17	50.84	50.70	83	6,484	1.28%
2023/05/09	92	50.68	30	51.12	50.50	62	6,578	0.94%
2023/05/08	13	51.73	1	51.50	51.40	12	6,597	0.18%
2023/05/05	1	52.00	8	51.70	51.40	-7	6,643	-0.11%
2023/05/04	12	51.83	20	51.69	51.80	-8	6,726	-0.12%
2023/05/03	20	52.84	38	52.45	51.90	-18	6,895	-0.26%
2023/05/02	59	52.54	3	52.60	52.50	56	6,920	0.81%
2023/04/28	8	52.33	39	52.27	52.30	-31	6,965	-0.45%
2023/04/27	24	51.77	30	51.08	51.60	-6	6,964	-0.09%
2023/04/26	6	50.97	64	51.00	51.20	-58	6,952	-0.83%
2023/04/25	37	51.34	53	52.07	50.80	-16	6,950	-0.23%
2023/04/24	11	51.90	78	52.34	52.30	-67	6,920	-0.97%
2023/04/21	141	50.80	44	51.46	50.30	97	6,926	1.40%	大買/
2023/04/20	138	52.56	9	52.83	51.90	129	6,923	1.86%	大買/鉅額交易
2023/04/19	40	54.68	15	54.53	54.30	25	6,877	0.36%
2023/04/18	45	55.15	49	56.02	54.50	-4	6,875	-0.06%
2023/04/17	57	56.15	107	56.01	56.10	-50	6,880	-0.73%	大賣/
2023/04/14	14	56.11	106	55.96	56.10	-92	6,915	-1.33%	大賣/
2023/04/13	11	56.30	212	55.96	55.60	-201	6,902	-2.91%	大賣/鉅額交易
2023/04/12	116	54.85	56	55.66	55.10	60	6,846	0.88%	大買/
2023/04/11	193	55.74	4	56.80	55.20	189	6,764	2.79%	大買/鉅額交易
2023/04/10	62	57.70	86	57.97	57.40	-24	6,698	-0.36%
2023/04/07	17	59.99	275	60.24	59.60	-258	6,645	-3.88%	大賣/鉅額交易
2023/04/06	35	60.29	84	59.89	60.40	-49	6,571	-0.75%
2023/03/31	73	59.64	120	60.17	60.50	-47	6,582	-0.71%	大賣/
2023/03/30	11	58.64	24	58.38	58.50	-13	6,738	-0.19%
2023/03/29	74	58.90	102	59.11	58.00	-28	6,814	-0.41%	大賣/
2023/03/28	139	58.18	86	58.31	58.40	53	7,079	0.75%	大買/
2023/03/27	55	59.58	119	59.67	59.00	-64	7,129	-0.90%	大賣/
2023/03/24	130	59.80	161	60.81	59.80	-31	7,252	-0.43%	大買/大賣/
2023/03/23	178	61.35	163	61.02	61.60	15	7,357	0.20%	大買/大賣/
2023/03/22	100	62.41	392	62.43	62.60	-292	7,266	-4.02%	大賣/鉅額交易
2023/03/21	561	61.66	181	61.32	61.30	380	6,954	5.46%	大買/大賣/鉅額交易
2023/03/20	260	57.92	89	57.14	57.20	171	6,555	2.61%	大買/鉅額交易
2023/03/17	354	57.25	194	57.09	56.70	160	6,480	2.47%	大買/大賣/鉅額交易
2023/03/16	31	56.09	531	56.81	55.30	-500	6,360	-7.86%	大賣/鉅額交易
2023/03/15	163	58.18	1,845	59.97	57.80	-1,682	6,188	-27.18%	大買/大賣/鉅額交易
2023/03/14	2,240	60.33	64	57.94	60.00	2,176	5,701	38.17%	大買/鉅額交易
2023/03/13	336	56.08	257	55.70	55.30	79	5,252	1.50%	大買/大賣/
2023/03/10	65	53.12	255	53.95	54.00	-190	5,085	-3.74%	大賣/鉅額交易
2023/03/09	148	57.14	111	56.01	55.30	37	5,100	0.73%	大買/大賣/
2023/03/08	80	55.91	66	55.38	56.10	14	4,991	0.28%
2023/03/07	5	55.44	175	55.30	54.90	-170	4,972	-3.42%	大賣/鉅額交易
2023/03/06	29	55.98	434	55.90	56.50	-405	4,890	-8.28%	大賣/鉅額交易
2023/03/03	243	56.81	11	56.60	57.10	232	4,748	4.89%	大買/鉅額交易
2023/03/02	145	55.57	34	55.26	55.10	111	4,584	2.42%	大買/鉅額交易
2023/03/01	95	54.49	40	54.84	55.00	55	4,527	1.21%
2023/02/24	49	54.17	363	54.12	53.90	-314	4,471	-7.02%	大賣/鉅額交易
2023/02/23	95	54.58	115	55.14	55.40	-20	4,389	-0.46%	大賣/
2023/02/22	65	52.91	50	53.43	53.50	15	4,316	0.35%
2023/02/21	93	53.42	115	53.36	52.80	-22	4,326	-0.51%	大賣/
2023/02/20	56	54.20	49	54.04	53.70	7	4,281	0.16%
2023/02/17	171	54.20	46	54.19	54.30	125	4,255	2.94%	大買/鉅額交易
2023/02/16	193	53.94	98	53.40	54.00	95	4,228	2.25%	大買/
2023/02/15	120	52.13	85	51.95	51.80	35	4,194	0.83%	大買/
2023/02/14	2	50.90	307	51.26	51.60	-305	4,214	-7.24%	大賣/鉅額交易
2023/02/13	15	51.08	297	51.39	50.90	-282	4,275	-6.60%	大賣/鉅額交易
2023/02/10	146	52.53	675	53.20	51.30	-529	4,222	-12.53%	大買/大賣/鉅額交易
2023/02/09	603	56.80	135	56.50	56.10	468	3,982	11.75%	大買/大賣/鉅額交易
2023/02/08	239	57.10	38	56.96	57.80	201	3,809	5.28%	大買/鉅額交易
2023/02/07	247	53.22	140	53.86	55.10	107	3,586	2.98%	大買/大賣/鉅額交易
2023/02/06	43	52.09	0	0.00	52.50	43	3,483	1.23%
2023/02/03	254	52.23	41	52.67	51.40	213	3,457	6.16%	大買/鉅額交易
2023/02/02	196	52.94	31	52.70	52.80	165	3,409	4.84%	大買/鉅額交易
2023/02/01	159	52.12	60	52.37	51.90	99	3,320	2.98%	大買/
2023/01/31	39	50.36	68	50.25	49.95	-29	3,151	-0.92%
2023/01/30	46	49.67	29	49.89	49.95	17	3,129	0.54%
2023/01/17	22	47.94	6	48.13	47.75	16	3,152	0.51%
2023/01/16	84	47.35	5	46.96	47.80	79	3,145	2.51%
2023/01/13	48	47.10	48	47.27	46.80	0	3,142	0.00%
2023/01/12	37	47.96	22	47.90	47.80	15	3,128	0.48%
2023/01/11	23	48.39	68	48.37	47.95	-45	3,129	-1.44%
2023/01/10	50	48.84	19	48.94	49.00	31	3,103	1.00%
2023/01/09	3	48.10	51	48.31	47.60	-48	3,072	-1.56%
2023/01/06	1	48.65	68	48.49	48.35	-67	3,053	-2.19%
2023/01/05	12	50.36	10	49.92	49.50	2	3,044	0.07%
2023/01/04	28	50.09	53	50.20	50.00	-25	2,994	-0.83%
2023/01/03	38	49.13	40	48.99	49.15	-2	2,926	-0.07%
2022/12/30	75	48.77	3	48.82	49.25	72	2,893	2.49%
2022/12/29	21	45.99	45	46.63	47.30	-24	2,855	-0.84%
2022/12/28	33	47.69	69	48.18	47.05	-36	2,865	-1.26%
2022/12/27	20	50.00	59	49.98	50.10	-39	2,832	-1.38%
2022/12/26	30	49.15	30	49.13	49.00	0	2,798	0.00%
2022/12/23	9	48.20	96	48.87	49.00	-87	2,823	-3.08%
2022/12/22	146	48.87	200	49.61	49.65	-54	2,826	-1.91%	大買/大賣/
2022/12/21	160	50.64	162	50.32	50.60	-2	2,694	-0.07%	大買/大賣/
2022/12/20	113	50.30	455	53.03	49.35	-342	2,640	-12.95%	大買/大賣/鉅額交易
2022/12/19	14	51.44	110	51.91	50.80	-96	2,399	-4.00%	大賣/
2022/12/16	186	53.40	77	52.96	53.60	109	2,369	4.60%	大買/鉅額交易
2022/12/15	259	52.02	89	52.15	53.70	170	2,321	7.32%	大買/鉅額交易
2022/12/14	82	48.41	25	48.19	48.95	57	2,371	2.40%
2022/12/13	18	47.67	106	48.17	47.45	-88	2,473	-3.56%	大賣/
2022/12/12	40	48.55	134	48.31	48.75	-94	2,451	-3.83%	大賣/
2022/12/09	40	47.75	149	47.45	48.15	-109	2,395	-4.55%	大賣/鉅額交易
2022/12/08	242	47.75	29	46.99	47.90	213	2,391	8.90%	大買/鉅額交易
2022/12/07	22	47.52	190	46.12	45.55	-168	2,345	-7.16%	大賣/鉅額交易
2022/12/06	31	47.46	152	47.20	46.70	-121	2,320	-5.22%	大賣/鉅額交易
2022/12/05	42	48.55	172	48.48	48.15	-130	2,293	-5.67%	大賣/鉅額交易
2022/12/02	303	48.75	107	48.56	48.75	196	2,278	8.60%	大買/大賣/鉅額交易
2022/12/01	150	46.16	110	47.62	47.75	40	2,197	1.82%	大買/大賣/
2022/11/30	38	44.13	46	44.01	44.15	-8	2,097	-0.38%
2022/11/29	122	45.24	140	44.84	44.50	-18	2,089	-0.86%	大買/大賣/
2022/11/28	75	43.81	31	43.20	44.05	44	2,043	2.15%
2022/11/25	20	44.18	18	43.82	43.60	2	2,043	0.10%
2022/11/24	74	44.45	39	44.11	44.30	35	2,050	1.71%
2022/11/23	86	43.86	61	44.84	44.50	25	2,060	1.21%
2022/11/22	6	43.56	19	43.32	43.20	-13	2,091	-0.62%
2022/11/21	41	44.62	43	43.95	43.65	-2	2,111	-0.09%
2022/11/18	10	45.19	235	45.23	44.75	-225	2,117	-10.63%	大賣/鉅額交易
2022/11/17	281	44.78	46	46.04	45.85	235	2,126	11.05%	大買/鉅額交易
2022/11/16	149	42.95	19	42.94	42.85	130	2,077	6.26%	大買/鉅額交易
2022/11/15	67	42.68	13	42.42	42.35	54	2,116	2.55%
2022/11/14	55	42.50	15	42.01	42.70	40	2,125	1.88%
2022/11/11	66	43.20	51	42.64	42.15	15	2,137	0.70%
2022/11/10	101	44.11	141	43.45	43.05	-40	2,095	-1.91%	大買/大賣/
2022/11/09	27	44.79	468	44.27	42.95	-441	2,074	-21.26%	大賣/鉅額交易
2022/11/08	82	42.40	37	41.77	41.95	45	1,988	2.26%
2022/11/07	42	41.93	65	41.95	42.00	-23	2,025	-1.14%
2022/11/04	15	41.00	6	40.55	41.60	9	2,052	0.44%
2022/11/03	32	41.13	4	41.20	41.05	28	2,055	1.36%
2022/11/02	7	41.49	59	41.47	41.60	-52	2,053	-2.53%
2022/11/01	29	41.57	25	41.62	41.55	4	2,048	0.20%
2022/10/31	44	40.66	9	40.53	40.80	35	2,045	1.71%
2022/10/28	18	40.01	47	39.87	39.95	-29	2,049	-1.41%
2022/10/27	136	39.63	6	39.44	40.40	130	2,049	6.34%	大買/鉅額交易
2022/10/26	302	38.49	3	38.58	38.50	299	2,044	14.62%	大買/鉅額交易
2022/10/25	46	39.64	18	39.79	39.00	28	2,023	1.38%
2022/10/21	0	0.00	1	41.90	42.00	-1	1,975	-0.05%
2022/10/20	1	42.40	2	42.60	42.90	-1	1,978	-0.05%
2022/10/19	15	42.90	1	43.00	42.65	14	1,974	0.71%
2022/10/18	1	43.80	0	0.00	43.30	1	1,960	0.05%
2022/10/14	4	43.18	4	43.33	43.00	0	1,958	0.00%
2022/10/13	0	0.00	1	43.50	42.75	-1	1,960	-0.05%
2022/10/12	0	0.00	1	43.50	43.90	-1	1,944	-0.05%
2022/10/11	10	44.11	14	43.56	43.80	-4	1,951	-0.21%
2022/10/07	6	46.56	8	46.46	46.15	-2	1,994	-0.10%
2022/10/06	4	46.00	9	45.92	46.55	-5	2,004	-0.25%
2022/10/05	0	0.00	66	45.74	45.50	-66	1,994	-3.31%
2022/10/04	21	46.64	53	46.60	46.60	-32	1,960	-1.63%
2022/10/03	18	47.02	34	46.47	46.35	-16	1,949	-0.82%
2022/09/30	117	46.60	23	46.11	47.30	94	1,932	4.86%	大買/
2022/09/29	0	0.00	159	44.72	45.90	-159	1,897	-8.38%	大賣/鉅額交易
2022/09/28	150	43.71	94	46.06	43.95	56	1,847	3.03%	大買/
2022/09/27	1	47.00	52	47.81	48.00	-51	1,747	-2.92%
2022/09/26	101	49.43	8	49.49	48.00	93	1,703	5.46%	大買/
2022/09/23	0	0.00	145	51.35	51.10	-145	1,643	-8.83%	大賣/鉅額交易
2022/09/22	26	52.43	154	51.50	53.00	-128	1,549	-8.26%	大賣/鉅額交易
2022/09/21	237	51.66	129	50.97	51.00	108	1,424	7.58%	大買/大賣/鉅額交易
2022/09/20	78	50.03	47	49.69	52.40	31	1,149	2.70%
2022/09/19	0	0.00	159	48.30	47.70	-159	999	-15.90%	大賣/鉅額交易
2022/09/16	16	49.39	17	49.12	49.45	-1	983	-0.10%
2022/09/15	125	49.27	11	49.38	49.45	114	970	11.75%	大買/鉅額交易
2022/09/14	52	47.96	7	47.66	48.10	45	936	4.80%
2022/09/13	2	48.23	69	47.77	47.45	-67	926	-7.23%
2022/09/12	15	47.97	12	47.53	47.95	3	915	0.33%
2022/09/08	46	47.04	15	47.07	47.20	31	906	3.42%
2022/09/07	22	46.71	20	46.63	46.60	2	888	0.23%
2022/09/06	43	47.02	10	47.04	47.35	33	881	3.74%
2022/09/05	19	48.28	43	48.40	47.50	-24	864	-2.78%
2022/09/02	15	49.28	16	49.07	49.35	-1	851	-0.12%
2022/09/01	51	48.88	18	48.84	48.90	33	844	3.91%
2022/08/31	20	50.00	42	49.42	49.55	-22	831	-2.65%
2022/08/30	5	50.60	96	50.03	50.00	-91	811	-11.22%
2022/08/29	139	49.91	9	48.58	50.40	130	787	16.52%	大買/鉅額交易
2022/08/26	31	49.55	48	49.72	49.85	-17	737	-2.31%
2022/08/25	23	50.17	1	49.65	50.00	22	709	3.10%
2022/08/24	37	50.15	7	48.85	49.70	30	686	4.37%
2022/08/23	8	49.08	21	49.29	48.85	-13	650	-2.00%
2022/08/22	69	49.61	0	0.00	49.70	69	632	10.91%
2022/08/19	10	48.51	32	48.44	48.40	-22	576	-3.82%
2022/08/18	64	47.85	0	0.00	48.30	64	554	11.55%
2022/08/17	0	0.00	37	46.56	46.50	-37	518	-7.13%
2022/08/16	57	47.43	25	46.87	46.90	32	511	6.26%
2022/08/15	12	46.50	12	45.69	46.10	0	471	0.00%
2022/08/12	2	46.20	37	46.87	46.05	-35	455	-7.69%
2022/08/11	36	46.21	0	0.00	47.20	36	408	8.82%
2022/08/10	7	45.39	1	44.70	45.25	6	374	1.60%
2022/08/09	14	44.73	4	45.04	44.80	10	370	2.70%
2022/08/08	4	43.99	4	43.74	43.80	0	367	0.00%
2022/08/05	3	43.37	10	44.40	44.50	-7	366	-1.91%
2022/08/04	1	41.80	4	42.28	42.55	-3	362	-0.83%
2022/08/03	12	42.86	3	43.03	42.50	9	353	2.55%
2022/08/01	0	0.00	10	45.82	45.70	-10	342	-2.92%
2022/07/29	0	0.00	32	45.79	46.50	-32	337	-9.48%
2022/07/28	5	44.16	15	44.92	45.00	-10	314	-3.18%
2022/07/27	24	42.63	0	0.00	42.60	24	298	8.04%
2022/07/26	2	43.63	3	43.83	43.35	-1	291	-0.34%
2022/07/25	0	0.00	13	44.58	44.40	-13	289	-4.49%
2022/07/22	15	45.50	9	45.16	45.05	6	287	2.09%
2022/07/21	9	45.70	15	45.48	45.60	-6	289	-2.08%
2022/07/20	39	46.10	4	45.89	45.85	35	276	12.68%
2022/07/19	8	45.77	9	45.63	45.60	-1	264	-0.38%
2022/07/18	4	45.35	51	45.39	46.00	-47	258	-18.18%
2022/07/15	27	45.58	14	44.53	45.40	13	236	5.49%
2022/07/14	50	43.36	0	0.00	43.90	50	175	28.57%
2022/07/13	4	43.24	5	41.92	42.90	-1	160	-0.62%
2022/07/12	2	41.05	7	41.41	41.40	-5	153	-3.26%
2022/07/11	3	43.07	5	43.01	42.40	-2	153	-1.30%
2022/07/08	9	42.58	8	42.29	43.05	1	145	0.69%
2022/07/07	10	40.68	4	40.88	41.80	6	138	4.34%
2022/07/06	3	39.77	11	39.46	39.50	-8	131	-6.09%
2022/07/05	0	0.00	3	39.82	40.55	-3	132	-2.27%
2022/07/04	3	40.50	6	39.88	40.00	-3	132	-2.26%
2022/07/01	3	41.52	5	40.08	39.80	-2	132	-1.51%
2022/06/30	3	38.88	0	0.00	38.95	3	126	2.38%
2022/06/29	14	38.49	0	0.00	38.85	14	127	10.99%
2022/06/28	7	38.42	0	0.00	38.55	7	129	5.41%
2022/06/27	7	38.00	6	37.92	38.30	1	131	0.76%
2022/06/24	3	36.92	3	37.00	36.80	0	133	0.00%
2022/06/22	0	0.00	1	36.80	36.45	-1	134	-0.74%
2022/06/16	1	40.65	0	0.00	39.55	1	137	0.73%
2022/06/13	1	40.05	0	0.00	39.95	1	140	0.71%
2022/06/10	1	40.45	0	0.00	40.45	1	144	0.69%
2022/06/09	3	40.22	0	0.00	40.35	3	145	2.06%
2022/06/01	1	39.80	2	40.10	39.80	-1	161	-0.62%
2022/05/31	8	38.59	0	0.00	39.20	8	162	4.92%
2022/05/30	7	38.14	0	0.00	38.00	7	162	4.31%
2022/05/27	7	37.59	0	0.00	37.40	7	164	4.26%
2022/05/26	6	37.52	0	0.00	37.35	6	167	3.59%
2022/05/25	11	37.36	0	0.00	37.35	11	176	6.25%
2022/05/24	3	37.52	0	0.00	36.95	3	185	1.62%
2022/05/23	0	0.00	2	37.65	37.35	-2	186	-1.07%
2022/05/18	5	38.46	0	0.00	38.45	5	197	2.54%
2022/05/16	6	36.80	0	0.00	37.10	6	203	2.94%
2022/05/13	1	34.45	0	0.00	35.50	1	205	0.49%
2022/05/12	2	34.95	2	35.25	34.20	0	206	0.00%
2022/05/11	3	36.52	0	0.00	36.55	3	205	1.46%
2022/05/10	2	35.98	0	0.00	36.15	2	212	0.94%
2022/05/09	2	36.45	1	36.20	36.05	1	219	0.45%
2022/05/06	2	36.70	1	36.55	36.45	1	221	0.45%
2022/05/05	2	36.70	0	0.00	36.90	2	222	0.90%
2022/05/04	2	36.75	0	0.00	36.50	2	227	0.88%
2022/05/03	2	37.35	0	0.00	36.40	2	233	0.86%
2022/04/29	1	37.15	0	0.00	37.70	1	241	0.41%
2022/04/28	2	36.68	0	0.00	36.75	2	248	0.80%
2022/04/27	0	0.00	1	36.60	36.60	-1	259	-0.39%
2022/04/26	0	0.00	3	39.07	39.05	-3	263	-1.14%
2022/04/25	0	0.00	4	39.25	39.05	-4	274	-1.46%
2022/04/22	4	39.78	0	0.00	39.95	4	288	1.39%
2022/04/21	4	39.90	0	0.00	39.60	4	325	1.23%
2022/04/20	4	40.10	0	0.00	40.00	4	425	0.94%
2022/04/19	2	40.08	0	0.00	39.65	2	549	0.36%
2022/04/18	2	39.45	0	0.00	40.25	2	623	0.32%
2022/04/14	16	41.61	0	0.00	41.45	16	647	2.47%
2022/04/13	1	40.65	0	0.00	41.30	1	651	0.15%
2022/04/11	0	0.00	2	40.43	40.70	-2	657	-0.30%
2022/04/08	0	0.00	1	40.50	40.60	-1	656	-0.15%
2022/04/07	9	40.97	1	40.70	40.35	8	659	1.21%
2022/04/06	6	41.53	1	41.45	41.40	5	661	0.76%
2022/04/01	2	42.10	6	41.83	41.95	-4	660	-0.61%
2022/03/31	8	42.24	0	0.00	42.10	8	661	1.21%
2022/03/30	5	41.93	0	0.00	41.85	5	663	0.75%
2022/03/29	7	42.01	0	0.00	41.90	7	663	1.05%
2022/03/28	3	41.62	1	41.45	41.90	2	663	0.30%
2022/03/24	1	41.85	0	0.00	41.95	1	664	0.15%
2022/03/23	1	42.10	0	0.00	41.95	1	665	0.15%
2022/03/22	1	41.40	0	0.00	41.35	1	668	0.15%
2022/03/18	3	41.83	1	41.65	41.85	2	672	0.30%
2022/03/17	2	41.25	2	41.40	41.30	0	683	0.00%
2022/03/16	3	40.73	0	0.00	40.50	3	686	0.44%
2022/03/15	3	41.13	0	0.00	40.75	3	687	0.44%
2022/03/10	0	0.00	1	41.60	41.20	-1	686	-0.15%
2022/03/08	0	0.00	11	40.82	40.35	-11	688	-1.60%
2022/03/07	0	0.00	4	42.28	42.20	-4	684	-0.58%
2022/03/04	0	0.00	5	44.17	44.15	-5	681	-0.73%
2022/03/03	0	0.00	2	44.85	44.65	-2	685	-0.29%
2022/03/02	2	44.55	18	44.37	44.60	-16	698	-2.29%
2022/03/01	0	0.00	17	44.38	44.35	-17	705	-2.41%
2022/02/25	7	44.01	9	44.50	43.95	-2	709	-0.28%
2022/02/24	10	44.39	9	45.13	44.00	1	734	0.14%
2022/02/23	0	0.00	4	46.18	45.95	-4	736	-0.54%
2022/02/22	4	45.73	8	45.74	45.80	-4	744	-0.54%
2022/02/21	1	46.55	23	46.38	46.25	-22	744	-2.95%
2022/02/18	3	45.53	3	45.53	45.50	0	751	0.00%
2022/02/17	2	46.13	4	45.86	45.55	-2	754	-0.27%
2022/02/16	0	0.00	1	45.70	45.70	-1	753	-0.13%
2022/02/15	0	0.00	1	45.80	45.80	-1	752	-0.13%
2022/02/14	1	45.70	2	45.68	45.50	-1	752	-0.13%
2022/02/11	0	0.00	9	45.97	45.95	-9	754	-1.19%
2022/02/10	1	46.20	7	46.31	46.10	-6	757	-0.79%
2022/02/09	1	46.50	1	47.50	47.35	0	761	0.00%
2022/02/07	2	45.80	5	45.90	45.60	-3	759	-0.39%
2022/01/26	0	0.00	5	45.35	45.55	-5	761	-0.66%
2022/01/25	9	45.55	3	45.37	45.15	6	773	0.78%
2022/01/24	2	45.65	12	45.60	45.55	-10	799	-1.25%
2022/01/21	3	46.37	3	46.37	46.10	0	822	0.00%
2022/01/20	13	46.88	9	47.36	47.05	4	818	0.49%
2022/01/19	2	47.10	3	47.20	46.60	-1	811	-0.12%
2022/01/18	5	48.82	3	48.42	48.20	2	804	0.25%
2022/01/17	0	0.00	4	48.43	48.05	-4	803	-0.50%
2022/01/14	5	48.16	11	47.45	47.65	-6	789	-0.76%
2022/01/13	0	0.00	44	51.13	49.80	-44	756	-5.82%
2022/01/12	35	51.02	6	49.55	51.30	29	659	4.40%
2022/01/11	33	49.83	50	49.58	48.20	-17	544	-3.12%
2022/01/10	27	47.05	0	0.00	48.30	27	469	5.75%
2022/01/07	8	46.64	0	0.00	46.30	8	454	1.76%
2022/01/06	13	46.15	0	0.00	45.95	13	448	2.90%
2022/01/05	5	45.69	0	0.00	45.60	5	456	1.10%
2022/01/04	0	0.00	6	45.67	45.65	-6	472	-1.27%
2022/01/03	0	0.00	1	46.05	45.95	-1	522	-0.19%
2021/12/30	0	0.00	12	45.97	46.00	-12	534	-2.25%
2021/12/29	1	46.25	19	46.04	46.00	-18	547	-3.29%
2021/12/27	2	46.85	0	0.00	46.30	2	604	0.33%
2021/12/24	4	46.81	0	0.00	46.35	4	676	0.59%
2021/12/22	0	0.00	2	46.08	46.05	-2	736	-0.27%
2021/12/17	0	0.00	3	46.43	46.15	-3	859	-0.35%
2021/12/16	4	46.91	0	0.00	47.00	4	871	0.46%
2021/12/14	0	0.00	6	46.91	46.55	-6	900	-0.67%
2021/12/13	6	47.51	30	47.36	47.75	-24	924	-2.59%
2021/12/10	1	46.30	0	0.00	45.95	1	934	0.11%
2021/12/09	1	46.65	8	46.26	46.15	-7	932	-0.75%
2021/12/08	5	47.01	0	0.00	46.50	5	931	0.54%
2021/12/06	9	46.97	0	0.00	46.65	9	939	0.96%
2021/12/03	0	0.00	7	46.71	46.65	-7	940	-0.74%
2021/12/02	0	0.00	6	47.24	46.80	-6	941	-0.64%
2021/11/30	26	48.08	0	0.00	47.25	26	941	2.76%
2021/11/29	10	47.45	1	46.50	47.15	9	938	0.96%
2021/11/26	0	0.00	9	48.52	48.20	-9	931	-0.97%
2021/11/25	9	49.56	0	0.00	49.85	9	919	0.98%
2021/11/23	8	49.89	21	48.87	48.40	-13	907	-1.43%
2021/11/22	14	48.31	0	0.00	48.25	14	878	1.59%
2021/11/19	0	0.00	30	47.05	47.30	-30	870	-3.45%
2021/11/17	10	47.04	1	47.65	46.65	9	860	1.05%
2021/11/16	0	0.00	2	45.20	45.35	-2	849	-0.24%
2021/11/15	11	45.72	5	45.76	45.45	6	849	0.71%
2021/11/12	0	0.00	34	45.38	45.25	-34	846	-4.02%
2021/11/11	22	45.66	0	0.00	45.50	22	845	2.60%
2021/11/10	0	0.00	3	45.55	45.90	-3	842	-0.36%
2021/11/09	22	45.86	3	46.37	45.65	19	839	2.26%
2021/11/08	8	46.16	0	0.00	45.50	8	835	0.96%
2021/11/04	4	48.79	0	0.00	48.45	4	827	0.48%
2021/11/03	1	48.45	6	48.08	48.15	-5	831	-0.60%
2021/11/02	5	48.49	13	49.71	48.00	-8	837	-0.96%
2021/11/01	10	49.73	22	49.95	49.60	-12	831	-1.44%
2021/10/29	29	48.24	5	47.93	48.55	24	810	2.96%
2021/10/28	1	45.10	0	0.00	45.30	1	785	0.13%
2021/10/27	0	0.00	2	45.48	45.90	-2	786	-0.25%
2021/10/26	2	45.20	13	45.65	45.60	-11	794	-1.38%
2021/10/25	18	46.11	7	45.91	45.70	11	793	1.39%
2021/10/22	5	45.95	1	45.90	45.70	4	783	0.51%
2021/10/21	1	46.50	12	46.54	45.30	-11	783	-1.40%
2021/10/20	5	45.29	0	0.00	44.90	5	780	0.64%
2021/10/19	10	44.59	7	45.48	45.50	3	775	0.39%
2021/10/18	2	44.73	0	0.00	44.25	2	765	0.26%
2021/10/15	0	0.00	1	45.50	44.60	-1	763	-0.13%
2021/10/14	2	44.70	1	44.85	44.60	1	761	0.13%
2021/10/13	8	44.34	9	44.63	44.55	-1	762	-0.13%
2021/10/12	2	47.03	38	47.23	45.50	-36	751	-4.79%
2021/10/08	59	49.03	24	48.74	48.95	35	732	4.78%
2021/10/07	4	44.89	2	45.08	45.35	2	676	0.30%
2021/10/06	2	43.85	19	44.39	43.60	-17	665	-2.55%
2021/10/05	2	45.45	2	45.40	45.20	0	651	0.00%
2021/10/04	9	45.11	33	45.32	43.90	-24	631	-3.80%
2021/09/30	32	52.40	0	0.00	51.50	32	517	6.18%
2021/09/29	10	55.05	0	0.00	54.50	10	497	2.01%
2021/09/08	0	0.00	1	43.70	43.60	-1	248	-0.40%
2021/09/02	1	47.25	0	0.00	47.25	1	238	0.42%
2021/08/26	0	0.00	1	49.20	49.95	-1	232	-0.43%
2021/08/24	0	0.00	1	49.70	49.85	-1	224	-0.45%
2021/08/03	1	54.90	0	0.00	55.50	1	178	0.56%
2021/07/29	1	49.50	0	0.00	49.65	1	153	0.65%
2018/06/06	0	0.00	10	25.35	25.25	-10	241	-4.13%
2018/06/04	0	0.00	2	25.15	25.50	-2	242	-0.82%
2018/05/31	2	24.55	0	0.00	24.55	2	243	0.82%
2018/05/28	0	0.00	8	24.44	24.50	-8	256	-3.12%
2018/05/25	0	0.00	10	24.50	24.50	-10	262	-3.82%
2018/05/24	0	0.00	6	24.18	24.50	-6	271	-2.21%
2018/05/23	0	0.00	1	24.50	24.50	-1	281	-0.35%
2018/04/25	0	0.00	1	24.70	24.70	-1	648	-0.15%
2018/04/24	1	24.70	0	0.00	24.70	1	651	0.15%
2018/03/27	1	27.80	0	0.00	27.80	1	794	0.13%
2018/03/26	11	27.20	0	0.00	27.30	11	808	1.36%
2018/03/20	0	0.00	2	26.90	26.90	-2	802	-0.25%
2018/03/16	0	0.00	1	26.40	26.40	-1	804	-0.12%
2018/03/14	0	0.00	1	26.40	26.40	-1	808	-0.12%
2018/03/13	0	0.00	2	26.75	26.75	-2	817	-0.24%
2018/03/12	3	26.50	0	0.00	26.50	3	822	0.36%
2018/02/26	3	28.90	0	0.00	28.90	3	925	0.32%
2018/01/15	0	0.00	3	37.65	37.65	-3	735	-0.41%
2018/01/08	0	0.00	2	39.35	39.35	-2	664	-0.30%