精確 (3162)-群益金鼎-彰化券商分點個股進出

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
39.10
漲跌
▲0.90
漲幅
+2.36%
成交量
840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(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

精確 (3162)籌碼相關－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	2	38.73	39.10	-2	1,503	-0.13%
2024/11/21	5	37.86	0	0.00	38.20	5	1,492	0.34%
2024/11/20	1	37.60	1	38.05	38.00	0	1,492	0.00%
2024/11/19	38	38.99	111	39.79	38.50	-73	1,484	-4.92%	大賣/
2024/11/18	0	0.00	4	37.33	36.40	-4	1,442	-0.28%
2024/11/15	4	38.30	0	0.00	37.95	4	1,431	0.28%
2024/11/14	1	38.10	0	0.00	38.00	1	1,424	0.07%
2024/11/13	116	40.13	7	40.84	38.95	109	1,405	7.76%	大買/鉅額交易
2024/11/08	5	40.24	0	0.00	41.40	5	1,263	0.40%
2024/10/25	0	0.00	2	38.15	38.60	-2	1,154	-0.17%
2024/10/22	2	40.60	0	0.00	40.05	2	1,110	0.18%
2024/10/21	0	0.00	1	40.60	40.60	-1	1,095	-0.09%
2024/10/18	1	40.30	3	41.18	40.80	-2	1,067	-0.19%
2024/10/17	0	0.00	2	41.58	42.45	-2	944	-0.21%
2024/10/16	0	0.00	3	39.42	38.60	-3	815	-0.37%
2024/10/15	3	40.47	3	40.50	39.95	0	778	0.00%
2024/10/11	16	40.34	15	39.70	37.90	1	711	0.14%
2024/09/18	0	0.00	1	34.45	34.40	-1	578	-0.17%
2024/09/04	0	0.00	1	32.75	32.45	-1	659	-0.15%
2024/08/29	0	0.00	11	33.00	33.70	-11	675	-1.63%
2024/08/19	0	0.00	1	30.40	30.65	-1	713	-0.14%
2024/08/06	0	0.00	10	26.15	27.20	-10	753	-1.33%
2024/08/05	0	0.00	1	31.45	29.00	-1	737	-0.14%
2024/07/19	0	0.00	2	34.00	34.00	-2	722	-0.28%
2024/07/18	0	0.00	9	35.62	35.65	-9	720	-1.25%
2024/07/17	10	36.30	0	0.00	36.15	10	723	1.38%
2024/07/12	11	37.05	0	0.00	36.80	11	710	1.55%
2024/07/11	0	0.00	2	35.85	35.25	-2	687	-0.29%
2024/07/10	5	37.27	2	37.23	36.90	3	671	0.45%
2024/07/09	0	0.00	13	36.00	36.00	-13	571	-2.27%
2024/07/01	4	31.23	0	0.00	31.20	4	547	0.73%
2024/06/13	0	0.00	4	34.50	34.00	-4	575	-0.70%
2024/06/11	5	33.83	0	0.00	34.00	5	572	0.87%
2024/06/06	2	30.20	0	0.00	30.10	2	525	0.38%
2024/06/04	2	30.70	0	0.00	30.70	2	554	0.36%
2024/05/23	2	32.15	1	32.85	31.80	1	589	0.17%
2024/05/14	2	35.50	0	0.00	34.65	2	607	0.33%
2024/05/09	0	0.00	2	37.50	37.30	-2	597	-0.33%
2024/05/07	2	36.00	0	0.00	36.35	2	599	0.33%
2024/04/25	0	0.00	3	36.60	36.70	-3	638	-0.47%
2024/04/24	0	0.00	2	37.20	36.90	-2	641	-0.31%
2024/04/23	2	36.20	0	0.00	35.80	2	642	0.31%
2024/03/19	1	38.05	0	0.00	38.10	1	917	0.11%
2024/03/15	1	38.20	1	37.30	37.40	0	902	0.00%
2024/03/13	4	38.85	0	0.00	38.50	4	891	0.45%
2024/03/12	1	39.40	0	0.00	39.90	1	886	0.11%
2024/03/11	1	39.90	0	0.00	40.05	1	912	0.11%
2024/03/08	4	39.89	0	0.00	39.90	4	936	0.43%
2024/03/07	0	0.00	1	41.55	41.25	-1	909	-0.11%
2024/03/06	0	0.00	1	42.60	42.50	-1	892	-0.11%
2024/02/22	3	42.63	0	0.00	42.70	3	854	0.35%
2024/02/19	1	43.85	0	0.00	43.95	1	844	0.12%
2024/02/01	1	43.95	0	0.00	43.90	1	815	0.12%
2024/01/31	1	44.10	0	0.00	44.05	1	813	0.12%
2024/01/26	1	44.10	0	0.00	44.00	1	806	0.12%
2024/01/18	0	0.00	18	45.25	45.10	-18	826	-2.18%
2024/01/12	1	47.20	0	0.00	46.85	1	836	0.12%
2024/01/04	1	47.90	0	0.00	47.75	1	759	0.13%
2024/01/02	8	49.00	0	0.00	48.70	8	779	1.03%
2023/12/29	0	0.00	1	49.50	49.90	-1	739	-0.14%
2023/12/25	0	0.00	2	46.05	46.35	-2	680	-0.29%
2023/12/20	10	46.60	2	46.00	46.10	8	681	1.17%
2023/12/19	1	46.95	0	0.00	46.70	1	678	0.15%
2023/12/14	0	0.00	1	47.55	47.05	-1	646	-0.15%
2023/12/11	0	0.00	1	47.50	47.60	-1	719	-0.14%
2023/12/07	1	48.50	0	0.00	48.05	1	797	0.13%
2023/12/06	1	48.65	1	49.35	49.20	0	796	0.00%
2023/12/05	1	48.50	0	0.00	48.25	1	762	0.13%
2023/11/28	0	0.00	2	46.83	46.95	-2	777	-0.26%
2023/11/27	0	0.00	1	46.50	46.40	-1	779	-0.13%
2023/11/20	2	47.15	2	46.68	46.80	0	798	0.00%
2023/11/16	0	0.00	5	44.95	45.00	-5	802	-0.62%
2023/11/14	0	0.00	2	44.48	44.60	-2	814	-0.25%
2023/11/07	0	0.00	2	44.60	44.50	-2	892	-0.22%
2023/11/03	0	0.00	0.4	44.02	43.65	-0.4	902	-0.04%
2023/11/01	0	0.00	10	42.99	42.85	-10	902	-1.11%
2023/10/27	0	0.00	1	47.70	46.45	-1	894	-0.11%
2023/10/23	0	0.00	1	45.65	45.70	-1	895	-0.11%
2023/10/20	0	0.00	41	47.15	46.70	-41	892	-4.59%
2023/10/18	0	0.00	10	49.37	49.20	-10	890	-1.12%
2023/10/16	0	0.00	9	49.34	49.05	-9	903	-1.00%
2023/10/13	0	0.00	14	49.90	49.60	-14	919	-1.52%
2023/10/12	6	49.21	0	0.00	50.50	6	936	0.64%
2023/10/11	8	48.91	2	49.30	48.65	6	936	0.64%
2023/10/05	10	50.84	0	0.00	50.40	10	980	1.02%
2023/10/04	11	51.10	0	0.00	50.40	11	1,026	1.07%
2023/10/03	4	51.48	1	52.90	51.50	3	1,038	0.29%
2023/10/02	35	51.33	0.2	51.10	51.80	34.9	1,035	3.37%
2023/09/25	0	0.00	1	49.00	49.10	-1	1,095	-0.09%
2023/09/22	0.1	48.65	0	0.00	48.75	0.1	1,116	0.00%
2023/09/21	0.1	49.90	0	0.00	49.10	0.1	1,121	0.00%
2023/09/20	0	0.00	2	50.70	50.10	-2	1,120	-0.18%
2023/09/19	2	51.35	2	51.75	51.10	0	1,143	0.00%
2023/09/18	2	52.30	0	0.00	52.30	2	1,151	0.17%
2023/09/15	1	51.80	2	52.00	52.80	-1	1,163	-0.09%
2023/09/14	6	53.42	3	51.90	51.90	3	1,171	0.26%
2023/09/13	4.1	52.62	2	52.70	53.20	2.1	1,150	0.18%
2023/09/11	0	0.00	1	51.40	50.90	-1	1,170	-0.09%
2023/09/08	6	49.67	0	0.00	50.10	6	1,194	0.50%
2023/09/04	6	50.67	0	0.00	50.70	6	1,415	0.42%
2023/08/23	1	47.50	2	47.20	47.20	-1	1,701	-0.06%
2023/08/15	1	50.30	10	50.17	50.10	-9	1,897	-0.47%
2023/08/14	1	48.15	0	0.00	48.10	1	1,913	0.05%
2023/08/10	0	0.00	2	46.90	46.00	-2	1,927	-0.10%
2023/08/07	1	46.85	0	0.00	47.65	1	2,008	0.05%
2023/07/31	1	48.65	0	0.00	47.95	1	2,024	0.05%
2023/07/21	0	0.00	1	47.85	47.70	-1	2,055	-0.05%
2023/07/20	0	0.00	2	47.83	48.00	-2	2,092	-0.10%
2023/07/18	0	0.00	1	48.30	48.35	-1	2,149	-0.05%
2023/07/17	1	48.70	0	0.00	49.20	1	2,206	0.05%
2023/07/13	2	47.45	0	0.00	47.25	2	2,262	0.09%
2023/07/12	0	0.00	1	47.25	47.25	-1	2,294	-0.04%
2023/07/11	0	0.00	1	49.35	48.95	-1	2,284	-0.04%
2023/07/10	1	51.80	1	50.80	51.00	0	2,342	0.00%
2023/07/07	1	51.40	0	0.00	51.80	1	2,428	0.04%
2023/07/06	2	51.85	0	0.00	51.20	2	2,529	0.08%
2023/07/05	0	0.00	1	53.30	52.50	-1	2,608	-0.04%
2023/07/04	1	53.40	0	0.00	53.40	1	2,675	0.04%
2023/06/30	1	51.30	0	0.00	52.30	1	2,748	0.04%
2023/06/29	1	52.40	1	52.40	52.30	0	2,745	0.00%
2023/06/28	0	0.00	1	52.60	52.70	-1	2,775	-0.04%
2023/06/26	1	52.30	0	0.00	52.40	1	2,861	0.03%
2023/06/21	1.3	53.62	0	0.00	53.40	1.3	2,961	0.04%
2023/06/20	1	54.30	0	0.00	54.10	1	3,078	0.03%
2023/06/16	8	56.59	3	55.93	55.60	5	3,833	0.13%
2023/06/14	0	0.00	19	55.30	55.60	-19	4,002	-0.47%
2023/06/13	38	55.84	20	55.92	55.50	18	4,175	0.43%
2023/06/12	8	56.11	3	56.17	56.00	5	4,634	0.11%
2023/06/09	1	54.60	0	0.00	54.40	1	5,017	0.02%
2023/06/08	1	53.60	4	53.80	53.00	-3	5,242	-0.06%
2023/06/07	1	55.00	0	0.00	54.80	1	5,279	0.02%
2023/06/06	2	55.20	4	54.80	54.60	-2	5,386	-0.04%
2023/06/05	17	55.84	6	55.52	55.30	11	5,414	0.20%
2023/05/31	1	53.20	20	51.40	52.70	-19	5,618	-0.34%
2023/05/30	1	51.40	0	0.00	51.30	1	5,663	0.02%
2023/05/26	1	52.60	0	0.00	52.60	1	5,776	0.02%
2023/05/25	3	53.77	1	53.60	53.30	2	5,856	0.03%
2023/05/24	1	54.40	0	0.00	54.70	1	5,879	0.02%
2023/05/23	2	56.15	1	56.20	55.10	1	5,899	0.02%
2023/05/22	3	54.67	1.7	54.65	54.80	1.3	5,834	0.02%
2023/05/17	0	0.00	1	53.00	53.80	-1	5,881	-0.02%
2023/05/11	2	52.30	0	0.00	51.20	2	6,317	0.03%
2023/05/09	0.2	51.00	0	0.00	50.50	0.2	6,578	0.00%
2023/05/05	1.4	51.60	0	0.00	51.40	1.4	6,643	0.02%
2023/05/03	2	52.20	0	0.00	51.90	2	6,895	0.03%
2023/04/26	2.6	51.11	0	0.00	51.20	2.6	6,952	0.04%
2023/04/20	0.5	53.00	0	0.00	51.90	0.5	6,923	0.01%
2023/04/19	1	54.30	0	0.00	54.30	1	6,877	0.01%
2023/04/18	0	0.00	2	55.35	54.50	-2	6,875	-0.03%
2023/04/17	2	56.10	0	0.00	56.10	2	6,880	0.03%
2023/04/14	0	0.00	1	56.10	56.10	-1	6,915	-0.01%
2023/04/13	2	55.75	2	56.25	55.60	0	6,902	0.00%
2023/04/12	21	56.06	6	54.60	55.10	15	6,846	0.22%
2023/04/11	3	56.37	6.1	56.47	55.20	-3.1	6,764	-0.05%
2023/04/10	1	57.40	15	57.39	57.40	-14	6,698	-0.21%
2023/04/07	16	61.06	1	60.70	59.60	15	6,645	0.23%
2023/04/06	0	0.00	0.2	60.60	60.40	-0.2	6,571	0.00%
2023/03/31	1	60.60	4	60.48	60.50	-3	6,582	-0.05%
2023/03/30	0	0.00	2	58.85	58.50	-2	6,738	-0.03%
2023/03/29	6	59.63	11	58.39	58.00	-5	6,814	-0.07%
2023/03/28	2	58.60	1	58.90	58.40	1	7,079	0.01%
2023/03/27	1.1	59.31	0	0.00	59.00	1.1	7,129	0.02%
2023/03/24	3.2	59.93	2	60.35	59.80	1.2	7,252	0.02%
2023/03/23	6	61.12	16	61.53	61.60	-10	7,357	-0.14%
2023/03/22	32	62.67	13.5	62.36	62.60	18.5	7,266	0.25%
2023/03/21	19.5	61.00	6.5	61.96	61.30	13	6,954	0.19%
2023/03/20	0	0.00	1	58.30	57.20	-1	6,555	-0.02%
2023/03/17	0	0.00	0.1	56.70	56.70	-0.1	6,480	0.00%
2023/03/16	2	56.50	1.1	55.15	55.30	0.9	6,360	0.01%
2023/03/15	18.6	60.17	31	60.15	57.80	-12.4	6,188	-0.20%
2023/03/14	28	59.93	11	59.94	60.00	17	5,701	0.30%
2023/03/13	0	0.00	2	55.70	55.30	-2	5,252	-0.04%
2023/03/10	2	53.40	0	0.00	54.00	2	5,085	0.04%
2023/03/09	0	0.00	1	55.80	55.30	-1	5,100	-0.02%
2023/03/08	2	56.70	0	0.00	56.10	2	4,991	0.04%
2023/03/07	1	56.10	1	55.90	54.90	0	4,972	0.00%
2023/03/06	3	56.20	1.1	56.39	56.50	1.9	4,890	0.04%
2023/03/03	43	57.70	44.1	57.06	57.10	-1.1	4,748	-0.02%
2023/03/02	1.1	55.03	5	56.00	55.10	-3.9	4,584	-0.09%
2023/03/01	0.1	54.10	2	54.40	55.00	-1.9	4,527	-0.04%
2023/02/24	5	55.00	0	0.00	53.90	5	4,471	0.11%
2023/02/23	4	55.48	3	55.33	55.40	1	4,389	0.02%
2023/02/20	2	54.20	0	0.00	53.70	2	4,281	0.05%
2023/02/17	1	54.50	0	0.00	54.30	1	4,255	0.02%
2023/02/16	4	53.70	2	54.05	54.00	2	4,228	0.05%
2023/02/15	0	0.00	1	52.10	51.80	-1	4,194	-0.02%
2023/02/14	1	51.30	0	0.00	51.60	1	4,214	0.02%
2023/02/13	2	51.40	0	0.00	50.90	2	4,275	0.05%
2023/02/10	2	53.15	2	52.80	51.30	0	4,222	0.00%
2023/02/09	4	57.00	6	56.60	56.10	-2	3,982	-0.05%
2023/02/08	6	57.02	6	55.80	57.80	0	3,809	0.00%
2023/02/07	0	0.00	2	54.55	55.10	-2	3,586	-0.06%
2023/02/06	0	0.00	1	52.50	52.50	-1	3,483	-0.03%
2023/02/03	4	52.45	1	52.60	51.40	3	3,457	0.09%
2023/02/02	1	52.70	0	0.00	52.80	1	3,409	0.03%
2023/02/01	5	53.44	2	53.90	51.90	3	3,320	0.09%
2023/01/30	0	0.00	12	49.10	49.95	-12	3,129	-0.38%
2023/01/17	11	48.39	0	0.00	47.75	11	3,152	0.35%
2023/01/11	1	48.10	2	48.60	47.95	-1	3,129	-0.03%
2023/01/04	2	50.40	1	49.70	50.00	1	2,994	0.03%
2022/12/26	1	49.30	0	0.00	49.00	1	2,798	0.04%
2022/12/22	1	49.10	0	0.00	49.65	1	2,826	0.04%
2022/12/19	1	50.20	0	53.30	50.80	1	2,399	0.04%
2022/12/16	0	53.60	6.8	53.67	53.60	-6.8	2,369	-0.28%
2022/12/15	6	52.81	4	51.48	53.70	2	2,321	0.09%
2022/12/14	3	48.68	2	48.85	48.95	1	2,371	0.04%
2022/12/12	1	48.15	4	47.83	48.75	-3	2,451	-0.12%
2022/12/09	2	47.90	0	0.00	48.15	2	2,395	0.08%
2022/12/08	0	0.00	1	48.15	47.90	-1	2,391	-0.04%
2022/12/07	2	46.20	1	45.55	45.55	1	2,345	0.04%
2022/12/06	2	47.10	0	0.00	46.70	2	2,320	0.09%
2022/12/05	0	0.00	1	48.55	48.15	-1	2,293	-0.04%
2022/12/02	6	48.71	12	48.58	48.75	-6	2,278	-0.26%
2022/12/01	3	47.28	3	47.10	47.75	0	2,197	0.00%
2022/11/30	1	44.25	1	44.25	44.15	0	2,097	0.00%
2022/11/29	1	45.60	0	0.00	44.50	1	2,089	0.05%
2022/11/21	2	43.95	0	0.00	43.65	2	2,111	0.09%
2022/11/18	1	45.55	0	0.00	44.75	1	2,117	0.05%
2022/11/17	0	0.00	2	44.60	45.85	-2	2,126	-0.09%
2022/11/10	1	43.85	1	44.15	43.05	0	2,095	0.00%
2022/11/09	2	44.30	1	45.60	42.95	1	2,074	0.05%
2022/11/07	0	0.00	1	42.15	42.00	-1	2,025	-0.05%
2022/11/04	1	41.60	0	0.00	41.60	1	2,052	0.05%
2022/10/19	0	42.80	0	0.00	42.65	0	1,974	0.00%
2022/10/12	0	0.00	1	44.00	43.90	-1	1,944	-0.05%
2022/10/05	1	45.30	0	0.00	45.50	1	1,994	0.05%
2022/09/29	0	0.00	1	45.50	45.90	-1	1,897	-0.05%
2022/09/28	1	44.20	0	0.00	43.95	1	1,847	0.05%
2022/09/27	1	48.00	0	0.00	48.00	1	1,747	0.06%
2022/09/26	1	48.50	0	0.00	48.00	1	1,703	0.06%
2022/09/23	5	51.06	2	51.70	51.10	3	1,643	0.18%
2022/09/22	0	0.00	2	52.30	53.00	-2	1,549	-0.13%
2022/09/21	8	51.15	6	51.72	51.00	2	1,424	0.14%
2022/09/20	0	0.00	5	50.84	52.40	-5	1,149	-0.44%
2022/09/19	1	48.00	0	0.00	47.70	1	999	0.10%
2022/09/15	0	0.00	1	49.50	49.45	-1	970	-0.10%
2022/09/05	1	48.00	0	0.00	47.50	1	864	0.12%
2022/08/26	0	0.00	4	50.00	49.85	-4	737	-0.54%
2022/08/25	1	49.60	7	50.10	50.00	-6	709	-0.85%
2022/08/24	0	0.00	1	50.50	49.70	-1	686	-0.15%
2022/08/23	1	48.90	0	0.00	48.85	1	650	0.15%
2022/08/22	0	0.00	4	49.55	49.70	-4	632	-0.63%
2022/08/18	1	48.40	0	0.00	48.30	1	554	0.18%
2022/08/16	0	0.00	1	47.60	46.90	-1	511	-0.20%
2022/08/12	2	46.90	1	49.10	46.05	1	455	0.22%
2022/08/11	0	0.00	2	46.65	47.20	-2	408	-0.49%
2022/08/10	0	0.00	1	45.30	45.25	-1	374	-0.27%
2022/08/09	0	0.00	2	44.90	44.80	-2	370	-0.54%
2022/08/08	0	0.00	1	44.40	43.80	-1	367	-0.27%
2022/08/05	1	44.50	1	43.60	44.50	0	366	0.00%
2022/08/03	3	43.03	1	43.45	42.50	2	353	0.57%
2022/08/02	3	44.20	1	44.40	43.90	2	348	0.57%
2022/07/29	1	46.80	1	46.40	46.50	0	337	0.00%
2022/07/28	0	0.00	1	44.30	45.00	-1	314	-0.32%
2022/07/27	1	42.90	0	0.00	42.60	1	298	0.34%
2022/07/20	0	0.00	2	46.00	45.85	-2	276	-0.72%
2022/07/19	1	45.40	1	46.40	45.60	0	264	0.00%
2022/07/18	4	45.28	0	0.00	46.00	4	258	1.55%
2022/07/15	0	0.00	3	45.20	45.40	-3	236	-1.27%
2022/07/13	0	0.00	1	43.40	42.90	-1	160	-0.62%
2022/07/12	1	41.85	0	0.00	41.40	1	153	0.65%
2022/07/08	0	0.00	2	42.95	43.05	-2	145	-1.38%
2022/07/07	0	0.00	1	41.80	41.80	-1	138	-0.72%
2022/07/01	1	40.40	2	40.75	39.80	-1	132	-0.76%
2022/06/30	0	0.00	1	39.10	38.95	-1	126	-0.79%
2022/06/20	1	37.90	0	0.00	36.80	1	138	0.72%
2022/06/17	2	38.15	1	38.60	38.30	1	137	0.73%
2022/06/15	0	0.00	1	40.65	40.45	-1	138	-0.72%
2022/06/10	0	0.00	1	40.45	40.45	-1	144	-0.69%
2022/06/08	0	0.00	1	40.50	39.90	-1	146	-0.68%
2022/05/31	0	0.00	2	39.15	39.20	-2	162	-1.23%
2022/04/27	1	36.55	0	0.00	36.60	1	259	0.39%
2022/03/18	2	41.80	0	0.00	41.85	2	672	0.30%
2022/03/02	4	44.55	0	0.00	44.60	4	698	0.57%
2022/02/24	2	44.10	0	0.00	44.00	2	734	0.27%
2022/01/26	0	0.00	0.2	45.30	45.55	-0.2	761	-0.03%
2022/01/24	2	45.60	0	0.00	45.55	2	799	0.25%
2022/01/21	3	46.27	0	0.00	46.10	3	822	0.36%
2022/01/19	1	47.55	0	0.00	46.60	1	811	0.12%
2022/01/17	0	0.00	1	49.00	48.05	-1	803	-0.12%
2022/01/14	1	47.20	0	0.00	47.65	1	789	0.13%
2022/01/13	4	50.78	2	52.75	49.80	2	756	0.26%
2022/01/12	1.2	51.10	4	51.10	51.30	-2.8	659	-0.42%
2022/01/11	3	50.20	6	49.95	48.20	-3	544	-0.55%
2022/01/10	0	0.00	2	47.75	48.30	-2	469	-0.43%
2022/01/03	1	45.90	0	0.00	45.95	1	522	0.19%
2021/12/30	5	45.88	0	0.00	46.00	5	534	0.94%
2021/12/28	4	46.25	0	0.00	46.25	4	565	0.71%
2021/12/17	1	46.10	0	0.00	46.15	1	859	0.12%
2021/12/14	1	47.30	0	0.00	46.55	1	900	0.11%
2021/12/09	3	46.15	0	0.00	46.15	3	932	0.32%
2021/12/08	2	46.60	0	0.00	46.50	2	931	0.21%
2021/12/07	1	46.55	0	0.00	46.60	1	934	0.11%
2021/12/03	2	46.60	0	0.00	46.65	2	940	0.21%
2021/12/02	2	46.80	0	0.00	46.80	2	941	0.21%
2021/12/01	1	46.80	0	0.00	47.65	1	944	0.11%
2021/11/25	0	0.00	1	49.45	49.85	-1	919	-0.11%
2021/11/24	1	48.65	0	0.00	48.80	1	911	0.11%
2021/11/23	3	49.53	5	50.18	48.40	-2	907	-0.22%
2021/11/17	0	0.00	2	45.50	46.65	-2	860	-0.23%
2021/11/12	1	45.60	0	0.00	45.25	1	846	0.12%
2021/11/11	0	0.00	5	45.22	45.50	-5	845	-0.59%
2021/11/08	0	0.00	1	47.40	45.50	-1	835	-0.12%
2021/11/01	0	0.00	1	50.20	49.60	-1	831	-0.12%
2021/10/29	3	48.45	1	48.50	48.55	2	810	0.25%
2021/10/26	0	0.00	1.3	45.29	45.60	-1.3	794	-0.16%
2021/10/21	0	0.00	0.2	46.00	45.30	-0.2	783	-0.03%
2021/10/19	0	0.00	1	45.55	45.50	-1	775	-0.13%
2021/10/13	0	0.00	1.1	44.96	44.55	-1.1	762	-0.14%
2021/10/12	0	0.00	1	47.50	45.50	-1	751	-0.13%
2021/10/08	4	49.43	3	49.32	48.95	1	732	0.14%
2021/10/04	0.1	44.02	0	0.00	43.90	0.1	631	0.02%
2021/10/01	1	46.40	1	47.75	46.35	0	590	0.00%
2021/09/29	1	54.00	2	56.00	54.50	-1	497	-0.20%
2021/09/27	2	56.30	1	56.10	56.80	1	412	0.24%
2021/09/15	0	0.00	5	49.20	49.25	-5	278	-1.79%
2021/09/06	3	46.00	0	0.00	45.40	3	242	1.24%
2021/08/27	10	50.65	0	0.00	49.15	10	235	4.25%
2021/08/09	0	0.00	0.3	56.00	55.00	-0.3	210	-0.14%
2021/08/04	0.1	57.70	0	0.00	58.60	0.1	185	0.05%
2021/06/17	1	26.60	0	0.00	26.60	1	173	0.58%
2021/03/29	1	28.25	0	0.00	27.95	1	143	0.70%
2020/12/04	0	0.00	15	17.50	17.50	-15	51	-29.03%
2018/12/11	0	0.00	1	21.75	21.75	-1	23	-4.31%
2018/03/23	0	0.00	1	27.00	26.90	-1	818	-0.12%
2018/03/02	1	28.80	0	0.00	28.65	1	842	0.12%
2018/02/01	0	0.00	3	29.10	27.35	-3	989	-0.30%
2018/01/31	1	29.10	1	30.50	30.00	0	947	0.00%
2018/01/29	3	27.85	0	0.00	27.35	3	910	0.33%
2018/01/23	0	0.00	1	33.10	33.50	-1	798	-0.13%
2018/01/18	1	36.30	0	0.00	36.35	1	757	0.13%
2018/01/17	0	0.00	1	37.60	36.70	-1	754	-0.13%
2018/01/16	1	38.80	0	0.00	37.90	1	748	0.13%
2018/01/12	0	0.00	1	32.00	35.40	-1	723	-0.14%
2018/01/08	1	39.95	0	0.00	39.35	1	664	0.15%