元大台灣高息低波 (00713)-第一金-員林券商分點個股進出

台股 » 個股 » 元大台灣高息低波 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣高息低波

(00713)

可現股當沖

股價
55.2
漲跌
▼0.1
漲幅
-0.09%
成交量
11,590張
產業
上市
557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

元大台灣高息低波 (00713)籌碼相關－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林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
2024/11/21	6.3	55.17	0	0.00	55.20	6.3	12,421	0.05%
2024/11/20	8	55.27	2	55.40	55.25	6	12,329	0.05%
2024/11/19	1.9	55.26	2.8	55.40	55.25	-0.9	12,314	-0.01%
2024/11/18	11.1	55.34	0	0.00	55.20	11.1	12,184	0.09%
2024/11/15	2.1	55.72	0	0.00	55.55	2.1	11,997	0.02%
2024/11/14	7.7	55.61	3	55.62	55.50	4.7	12,008	0.04%
2024/11/13	4.6	55.73	0.2	55.90	55.85	4.4	11,877	0.04%
2024/11/12	25.5	56.02	0	0.00	55.95	25.5	11,745	0.22%
2024/11/11	7	56.25	0.3	56.35	56.30	6.7	11,397	0.06%
2024/11/08	6.9	56.45	0	0.00	56.40	6.9	11,234	0.06%
2024/11/07	2.4	56.48	0	56.50	56.45	2.4	11,171	0.02%
2024/11/06	10.1	56.55	0	0.00	56.50	10.1	11,101	0.09%
2024/11/05	2	56.50	1	56.50	56.65	1	11,100	0.01%
2024/11/04	7.6	56.50	26.2	56.54	56.50	-18.6	11,306	-0.16%
2024/11/01	22.6	56.46	0	0.00	56.55	22.6	11,791	0.19%
2024/10/30	1.7	56.78	0	0.00	56.80	1.7	11,756	0.01%
2024/10/29	6.1	56.75	5	56.80	56.80	1.1	11,736	0.01%
2024/10/28	1.4	57.25	0	0.00	57.20	1.4	11,537	0.01%
2024/10/25	8.2	57.20	0	0.00	57.15	8.2	11,732	0.07%
2024/10/24	0	0.00	5	57.21	57.35	-5	11,763	-0.04%
2024/10/23	3.1	57.19	0	0.00	57.10	3.1	11,986	0.03%
2024/10/22	2	57.30	1	57.45	57.40	1	12,002	0.01%
2024/10/21	5.6	57.51	0	0.00	57.35	5.6	12,225	0.05%
2024/10/17	1.2	57.25	0	0.00	57.20	1.2	12,565	0.01%
2024/10/16	12.7	56.88	4	56.80	56.80	8.7	12,645	0.07%
2024/10/15	2.3	57.12	1	57.05	57.10	1.3	12,528	0.01%
2024/10/14	7.8	56.65	0	0.00	56.70	7.8	12,589	0.06%
2024/10/11	11.2	56.61	1	56.75	56.60	10.2	12,527	0.08%
2024/10/09	5.3	56.69	1	56.60	56.65	4.3	12,538	0.03%
2024/10/08	5.9	56.65	0	0.00	56.70	5.9	12,603	0.05%
2024/10/07	0.4	56.99	1	56.95	56.95	-0.6	12,656	0.00%
2024/10/04	12.4	56.84	0.1	56.95	56.80	12.3	12,766	0.10%
2024/10/01	11.4	56.99	0	57.10	57.05	11.4	12,706	0.09%
2024/09/30	7.5	57.49	0	0.00	57.40	7.5	12,697	0.06%
2024/09/27	1	57.75	1.5	57.70	57.60	-0.5	12,727	0.00%
2024/09/26	14	57.67	5	57.65	57.65	9	12,737	0.07%
2024/09/25	0.2	57.63	5.2	57.65	57.55	-5	12,796	-0.04%
2024/09/24	8.4	57.11	5	57.20	57.35	3.4	12,869	0.03%
2024/09/23	12.2	57.13	0	0.00	57.05	12.2	13,021	0.09%
2024/09/20	1	57.08	1	57.10	56.75	0	13,144	0.00%
2024/09/19	9.7	56.80	3.1	56.85	56.65	6.6	13,154	0.05%
2024/09/18	29.7	56.82	0	0.00	56.70	29.7	13,154	0.23%
2024/09/16	6.3	58.20	7	58.20	58.25	-0.8	12,849	-0.01%
2024/09/13	0	0.00	0.1	58.15	58.15	-0.1	12,705	0.00%
2024/09/12	1.5	57.90	0	0.00	57.90	1.5	12,976	0.01%
2024/09/11	5.1	57.59	0	57.85	57.50	5.1	13,371	0.04%
2024/09/10	2.1	57.63	0.5	57.65	57.65	1.5	13,506	0.01%
2024/09/09	5.8	57.51	0.1	57.75	57.65	5.6	13,557	0.04%
2024/09/06	1	57.60	0	0.00	57.65	1	13,616	0.01%
2024/09/05	18.1	57.58	6.9	57.83	57.40	11.2	13,633	0.08%
2024/09/04	18.8	57.62	0	0.00	57.45	18.8	13,611	0.14%
2024/09/03	2.1	58.50	10	58.60	58.60	-8	13,150	-0.06%
2024/09/02	11	58.40	0.6	58.50	58.45	10.4	13,124	0.08%
2024/08/30	11	58.30	1.7	58.27	58.25	9.3	13,033	0.07%
2024/08/29	4.2	58.10	0	0.00	58.10	4.2	13,237	0.03%
2024/08/28	14.1	58.10	1	58.15	58.10	13.1	13,229	0.10%
2024/08/27	3.2	57.93	0	0.00	58.15	3.2	13,188	0.02%
2024/08/26	10	58.10	0	0.00	57.95	10	13,197	0.08%
2024/08/23	1	57.55	0	0.00	57.90	1	13,127	0.01%
2024/08/22	2	57.60	0	57.80	57.65	2	13,134	0.02%
2024/08/21	5	57.71	0	0.00	57.75	5	13,141	0.04%
2024/08/20	2.5	57.89	0.4	58.00	57.80	2.1	13,078	0.02%
2024/08/19	1	57.65	0	57.80	57.70	1	13,067	0.01%
2024/08/16	7	57.59	1.1	57.60	57.60	5.9	13,023	0.05%
2024/08/15	5.1	57.31	0	57.66	57.20	5.1	12,978	0.04%
2024/08/14	7.3	57.28	2.1	57.30	57.45	5.3	12,993	0.04%
2024/08/13	12	56.76	0	0.00	56.85	12	12,964	0.09%
2024/08/12	1	56.77	0	0.00	56.75	1	12,956	0.01%
2024/08/09	0	0.00	13	56.64	56.20	-13	12,937	-0.10%
2024/08/08	10	55.55	22	55.10	55.40	-12	12,840	-0.09%
2024/08/07	1	55.70	0	0.00	55.80	1	12,749	0.01%
2024/08/06	2.4	54.51	2.3	54.58	54.70	0.1	12,545	0.00%
2024/08/05	19.1	54.25	2	54.70	53.65	17.1	12,252	0.14%
2024/08/02	9.7	56.92	3	56.80	56.80	6.7	11,581	0.06%
2024/08/01	0	57.65	0.2	57.65	57.70	-0.2	11,443	0.00%
2024/07/31	1	57.25	1	56.96	57.20	0	11,408	0.00%
2024/07/30	5.4	56.68	1	56.82	57.00	4.4	11,376	0.04%
2024/07/29	2.6	57.50	0	0.00	57.45	2.6	11,135	0.02%
2024/07/26	23.1	57.31	0	0.00	57.60	23.1	11,010	0.21%
2024/07/23	2	57.85	0	0.00	58.10	2	10,801	0.02%
2024/07/22	15.6	57.15	36.2	57.00	57.25	-20.6	10,726	-0.19%
2024/07/19	15.7	57.78	0	0.00	57.75	15.7	10,459	0.15%
2024/07/18	1	58.25	6	58.33	58.65	-5	10,086	-0.05%
2024/07/17	15.3	58.35	0	0.00	58.30	15.3	10,005	0.15%
2024/07/16	1.1	58.60	0	58.65	58.55	1.1	9,897	0.01%
2024/07/15	4.5	58.32	1	58.45	58.45	3.5	9,967	0.03%
2024/07/12	1	58.40	0	0.00	58.35	1	9,855	0.01%
2024/07/11	6	58.57	0	0.00	58.40	6	9,782	0.06%
2024/07/10	3.2	58.17	0	0.00	58.20	3.2	9,792	0.03%
2024/07/09	4.1	58.50	0	0.00	58.40	4.1	9,637	0.04%
2024/07/08	3.1	58.87	2	58.83	58.90	1.1	9,378	0.01%
2024/07/05	1	59.35	0	0.00	59.20	1	9,111	0.01%
2024/07/04	1	59.00	2	59.03	59.00	-1	9,006	-0.01%
2024/07/03	1.1	58.73	2.2	58.66	58.80	-1.1	8,836	-0.01%
2024/07/02	0.3	58.25	0	0.00	58.50	0.3	8,715	0.00%
2024/07/01	1.1	58.11	0	0.00	58.15	1.1	8,630	0.01%
2024/06/28	3	57.97	0.6	58.00	57.75	2.5	8,505	0.03%
2024/06/27	3.7	57.61	0	0.00	57.70	3.7	8,327	0.04%
2024/06/26	9.8	58.00	0	0.00	57.90	9.8	8,135	0.12%
2024/06/25	1	58.12	2	58.05	58.05	-1	7,949	-0.01%
2024/06/24	3.2	58.21	0	0.00	58.25	3.2	7,808	0.04%
2024/06/21	3.2	58.37	0	0.00	58.45	3.2	7,695	0.04%
2024/06/20	3	58.35	1	58.35	58.40	2	7,565	0.03%
2024/06/19	9.7	58.37	2.5	58.38	58.30	7.2	7,449	0.10%
2024/06/18	25	59.34	0	0.00	59.40	25	7,048	0.35%
2024/06/17	4	59.15	1	59.20	59.25	3	6,515	0.05%
2024/06/14	4	58.94	0.5	58.85	59.10	3.5	6,250	0.06%
2024/06/13	3.1	59.01	10	58.85	58.85	-6.9	6,120	-0.11%
2024/06/12	7	58.45	0	0.00	58.50	7	5,943	0.12%
2024/06/11	4.6	58.21	1	58.30	58.25	3.6	5,838	0.06%
2024/06/07	0.4	58.30	0	0.00	58.25	0.4	5,758	0.01%
2024/06/04	6.9	57.65	1	57.95	57.65	5.9	5,625	0.11%
2024/06/03	0.3	57.71	1	57.80	57.75	-0.7	5,421	-0.01%
2024/05/31	3.1	57.47	0	57.50	57.40	3.1	5,443	0.06%
2024/05/30	0.1	57.38	0	0.00	57.20	0.1	5,477	0.00%
2024/05/29	2.2	57.63	0	0.00	57.60	2.2	5,512	0.04%
2024/05/28	2.3	57.91	0	0.00	58.00	2.3	5,486	0.04%
2024/05/27	0.4	58.00	0	0.00	58.05	0.4	5,458	0.01%
2024/05/23	3.5	57.60	0	0.00	57.60	3.5	5,449	0.06%
2024/05/22	7	57.70	0	0.00	57.70	7	5,489	0.13%
2024/05/21	1	57.20	0	0.00	57.15	1	5,469	0.02%
2024/05/20	7.6	57.25	0	0.00	57.20	7.6	5,435	0.14%
2024/05/17	6.2	57.54	0.1	57.60	57.50	6.1	5,349	0.11%
2024/05/16	0	57.85	7	57.85	57.85	-7	5,327	-0.13%
2024/05/15	3	57.57	0	0.00	57.20	3	5,347	0.06%
2024/05/14	0	0.00	3.3	57.29	57.25	-3.3	5,403	-0.06%
2024/05/13	10.4	57.05	8	57.10	57.00	2.4	5,441	0.04%
2024/05/10	4.4	56.89	0	0.00	57.00	4.4	5,414	0.08%
2024/05/09	0.6	56.97	0	0.00	56.85	0.6	5,404	0.01%
2024/05/08	2	56.90	0	0.00	57.15	2	5,397	0.04%
2024/05/07	2	57.00	0	0.00	57.00	2	5,386	0.04%
2024/05/06	1	56.95	6.2	56.93	57.00	-5.2	5,377	-0.10%
2024/05/03	9	56.89	1	56.85	56.45	8	5,351	0.15%
2024/05/02	3	56.35	0	0.00	56.40	3	5,382	0.06%
2024/04/30	2.2	56.30	0	0.00	56.20	2.2	5,376	0.04%
2024/04/29	0	0.00	1	55.95	56.20	-1	5,394	-0.02%
2024/04/26	1.2	55.31	0	0.00	55.45	1.2	5,404	0.02%
2024/04/25	4	55.15	0	0.00	55.10	4	5,460	0.07%
2024/04/24	1	54.95	0	0.00	55.20	1	5,486	0.02%
2024/04/23	0	54.60	4.8	54.41	54.45	-4.8	5,569	-0.09%
2024/04/22	0.5	54.56	2.6	54.51	54.55	-2.1	5,608	-0.04%
2024/04/19	3.2	54.50	3	54.30	54.40	0.2	5,579	0.00%
2024/04/17	0	0.00	18	54.50	54.55	-18	5,419	-0.33%
2024/04/16	5.2	54.00	0	0.00	54.05	5.2	5,445	0.10%
2024/04/15	0.4	55.34	0	0.00	55.20	0.4	5,329	0.01%
2024/04/12	0.1	55.30	0	0.00	55.35	0.1	5,341	0.00%
2024/04/11	2	55.20	0	0.00	55.20	2	5,371	0.04%
2024/04/08	0.9	54.91	0	0.00	55.15	0.9	5,492	0.02%
2024/04/03	0.5	54.90	0	0.00	54.75	0.5	5,469	0.01%
2024/04/02	0	54.75	0	0.00	54.85	0	5,480	0.00%
2024/03/29	2.1	54.60	2	54.60	54.55	0.1	5,555	0.00%
2024/03/28	0	0.00	1	54.90	54.80	-1	5,604	-0.02%
2024/03/27	0	0.00	0.4	54.45	54.65	-0.4	5,638	-0.01%
2024/03/26	7.9	54.38	0	53.70	54.00	7.9	5,696	0.14%
2024/03/25	0.1	54.55	0.2	54.55	54.55	-0.1	5,681	0.00%
2024/03/22	5.1	54.75	0	54.65	54.55	5.1	5,785	0.09%
2024/03/21	1	54.96	0	0.00	55.10	1	5,819	0.02%
2024/03/20	0	0.00	2	54.50	54.55	-2	5,900	-0.03%
2024/03/18	10	53.70	2	53.80	53.95	8	5,920	0.14%
2024/03/15	6	54.22	2.2	54.33	54.35	3.8	5,877	0.06%
2024/03/14	0	0.00	2	54.00	54.00	-2	5,838	-0.03%
2024/03/13	1	54.00	0.1	54.05	54.25	0.9	5,817	0.02%
2024/03/12	2	53.40	0.1	53.30	53.65	1.9	5,798	0.03%
2024/03/11	1.5	52.77	17	52.90	52.80	-15.5	5,805	-0.27%
2024/03/08	4.5	52.82	0	0.00	52.65	4.5	5,833	0.08%
2024/03/06	2	52.45	3	52.55	52.70	-1	5,683	-0.02%
2024/03/05	0	52.28	0	0.00	52.25	0	5,617	0.00%
2024/03/04	1	51.90	7	51.87	51.90	-6	5,566	-0.11%
2024/03/01	8	51.41	12	51.40	51.40	-4	5,476	-0.07%
2024/02/29	2	51.35	1	51.20	51.35	1	5,470	0.02%
2024/02/27	1	51.45	30	51.15	51.25	-29	5,428	-0.53%
2024/02/26	1.1	51.29	0	0.00	51.40	1.1	5,392	0.02%
2024/02/23	2	51.15	0	0.00	51.10	2	5,349	0.04%
2024/02/22	0	51.30	0	0.00	51.40	0	5,271	0.00%
2024/02/21	1	51.10	0	0.00	51.10	1	5,272	0.02%
2024/02/20	0	50.95	0	0.00	50.95	0	5,241	0.00%
2024/02/19	1	50.60	0	0.00	50.95	1	5,230	0.02%
2024/02/16	0	0.00	2.4	50.50	50.50	-2.4	5,215	-0.05%
2024/02/15	0	50.20	6	50.20	50.30	-6	5,162	-0.12%
2024/02/05	6	49.85	2	50.10	50.10	4	5,040	0.08%
2024/02/02	12	50.10	0	0.00	50.10	12	5,005	0.24%
2024/01/31	0	0.00	0.8	49.99	49.94	-0.8	5,032	-0.02%
2024/01/26	0	0.00	1	49.75	49.78	-1	5,026	-0.02%
2024/01/25	1	49.73	3	49.72	49.83	-2	5,009	-0.04%
2024/01/24	1	49.64	0	0.00	49.63	1	4,988	0.02%
2024/01/23	0	49.57	0	0.00	49.55	0	5,044	0.00%
2024/01/22	0	0.00	0	49.47	49.43	0	5,041	0.00%
2024/01/19	1	48.97	2.2	48.98	49.18	-1.2	4,984	-0.02%
2024/01/18	2	49.06	0	0.00	48.96	2	4,956	0.04%
2024/01/17	2.1	49.19	0	0.00	49.07	2.1	4,909	0.04%
2024/01/16	32.2	49.43	0	0.00	49.47	32.2	4,826	0.67%
2024/01/15	0.9	49.83	0	49.83	49.80	0.9	4,767	0.02%
2024/01/12	0.8	49.68	0	0.00	49.59	0.8	4,807	0.02%
2024/01/11	1.3	49.67	0.1	49.73	49.73	1.3	4,815	0.03%
2024/01/09	2	49.80	0	0.00	49.83	2	4,836	0.04%
2024/01/08	6.1	49.95	0	0.00	49.92	6.1	4,837	0.13%
2024/01/05	1.1	49.99	0	50.00	49.89	1.1	4,812	0.02%
2024/01/04	0	0.00	4	49.96	49.98	-4	4,764	-0.08%
2024/01/03	1.1	50.01	2	49.97	49.99	-0.9	4,777	-0.02%
2024/01/02	1	50.35	0	0.00	50.45	1	4,714	0.02%
2023/12/29	0.1	50.35	1	50.45	50.40	-0.9	4,674	-0.02%
2023/12/28	0	0.00	15	50.30	50.30	-15	4,722	-0.32%
2023/12/26	3	50.10	0	0.00	50.15	3	4,686	0.06%
2023/12/25	2.2	49.84	0	0.00	49.77	2.2	4,630	0.05%
2023/12/22	15.5	49.91	44	49.96	49.89	-28.6	4,563	-0.63%
2023/12/21	3.1	49.89	21	49.90	50.05	-18	4,522	-0.40%
2023/12/20	1	50.25	0	0.00	50.35	1	4,458	0.02%
2023/12/19	5.3	49.89	0	0.00	49.92	5.3	4,435	0.12%
2023/12/18	5.6	50.40	0	0.00	50.35	5.6	4,468	0.12%
2023/12/15	2.8	51.26	6	51.32	51.15	-3.2	4,414	-0.07%
2023/12/14	1	51.30	0	0.00	51.35	1	4,325	0.02%
2023/12/13	0	0.00	1	50.70	50.85	-1	4,403	-0.02%
2023/12/12	0	0.00	0.4	50.41	50.40	-0.4	4,465	-0.01%
2023/12/08	0	0.00	0.1	50.10	50.05	-0.1	4,476	0.00%
2023/12/07	0.2	50.20	0	0.00	49.96	0.2	4,511	0.00%
2023/12/05	7.7	49.80	0.2	49.92	49.87	7.4	4,657	0.16%
2023/12/04	0	0.00	15	50.00	49.97	-15	4,616	-0.32%
2023/12/01	1	49.67	9	49.71	49.65	-8	4,635	-0.17%
2023/11/28	1	49.30	0	0.00	49.27	1	4,762	0.02%
2023/11/27	4	49.05	0	0.00	48.93	4	4,768	0.08%
2023/11/23	5.1	48.98	0	0.00	48.98	5.1	4,775	0.11%
2023/11/22	6	48.99	0	0.00	49.04	6	4,809	0.12%
2023/11/21	0	0.00	2.1	48.91	49.06	-2.1	4,842	-0.04%
2023/11/20	0.4	48.54	10	48.55	48.61	-9.6	4,849	-0.20%
2023/11/17	1.1	48.42	0	0.00	48.43	1.1	4,833	0.02%
2023/11/16	1.1	48.40	0	0.00	48.42	1.1	4,831	0.02%
2023/11/15	1.7	48.42	6	48.57	48.46	-4.3	4,827	-0.09%
2023/11/14	1	48.13	11	48.14	48.24	-10	4,873	-0.21%
2023/11/13	0	0.00	0.1	48.27	48.15	-0.1	4,920	0.00%
2023/11/10	3	48.05	0	0.00	48.08	3	4,953	0.06%
2023/11/09	0	48.14	7	48.13	48.23	-7	4,984	-0.14%
2023/11/08	0.7	48.21	0	0.00	48.19	0.7	5,013	0.01%
2023/11/07	1	47.83	1	47.90	47.93	0	4,980	0.00%
2023/11/03	0	0.00	1	47.16	47.22	-1	5,008	-0.02%
2023/11/02	0	0.00	1	46.95	46.93	-1	5,030	-0.02%
2023/11/01	0.1	46.20	0.5	46.36	46.29	-0.4	5,072	-0.01%
2023/10/31	2	46.28	0	0.00	46.02	2	5,097	0.04%
2023/10/30	0.4	46.33	0	0.00	46.35	0.4	5,241	0.01%
2023/10/26	1	46.08	0	0.00	46.17	1	5,404	0.02%
2023/10/25	0	0.00	1	46.78	46.64	-1	5,409	-0.02%
2023/10/24	0.4	46.33	0	0.00	46.59	0.4	5,441	0.01%
2023/10/23	4	46.29	3.5	46.34	46.23	0.5	5,469	0.01%
2023/10/20	8.3	46.26	0	0.00	46.43	8.3	5,472	0.15%
2023/10/19	0.3	46.77	0	0.00	46.75	0.3	5,479	0.01%
2023/10/18	26	46.83	0	0.00	46.78	26	5,493	0.47%
2023/10/17	3.1	47.17	0	0.00	47.15	3.1	5,478	0.06%
2023/10/16	2	47.10	0	0.00	47.22	2	5,615	0.04%
2023/10/13	0.2	47.41	0	0.00	47.38	0.2	5,711	0.00%
2023/10/12	3.3	47.46	0	0.00	47.59	3.3	5,840	0.06%
2023/10/11	2.5	47.44	0	0.00	47.42	2.5	5,950	0.04%
2023/10/06	5	47.13	0	0.00	47.14	5	6,125	0.08%
2023/10/05	10	47.14	0	0.00	47.10	10	6,178	0.16%
2023/10/04	2.1	46.78	0	0.00	46.86	2.1	6,226	0.03%
2023/10/03	1	47.25	0	0.00	47.27	1	6,239	0.02%
2023/10/02	0	0.00	3.7	47.39	47.48	-3.7	6,357	-0.06%
2023/09/28	1	46.95	0	0.00	47.08	1	6,440	0.02%
2023/09/27	2	46.88	0	0.00	46.98	2	6,488	0.03%
2023/09/26	3.6	47.10	3	47.00	47.03	0.6	6,566	0.01%
2023/09/25	1.8	47.18	13	47.24	47.32	-11.2	6,594	-0.17%
2023/09/21	35	46.94	0	0.00	46.88	35	6,606	0.53%
2023/09/20	14	47.64	0	0.00	47.52	14	6,483	0.22%
2023/09/19	11	47.82	0	0.00	47.82	11	6,569	0.17%
2023/09/18	15.9	47.80	5	47.80	47.77	10.9	6,629	0.16%
2023/09/15	6	48.80	1.1	48.80	48.78	4.9	6,589	0.07%
2023/09/14	0.2	48.53	20	48.41	48.60	-19.8	6,658	-0.30%
2023/09/13	0	48.04	1	48.08	48.09	-1	6,808	-0.01%
2023/09/12	3	47.71	0.1	48.08	48.03	3	7,055	0.04%
2023/09/11	9	47.74	0	0.00	47.74	9	7,217	0.12%
2023/09/08	15	47.92	0	0.00	48.14	15	7,165	0.21%
2023/09/07	9.5	48.09	7	48.16	48.08	2.5	7,227	0.04%
2023/09/06	4.1	48.18	0.1	48.22	48.19	4	7,351	0.05%
2023/09/05	1	48.04	0	0.00	48.13	1	7,397	0.01%
2023/09/04	9.5	47.63	2	47.80	47.80	7.5	7,573	0.10%
2023/09/01	1	47.70	0	0.00	47.61	1	7,560	0.01%
2023/08/31	4	47.67	0	0.00	47.68	4	7,750	0.05%
2023/08/30	2	47.81	1	48.04	47.80	1	7,942	0.01%
2023/08/29	2	47.52	1	47.60	47.75	1	8,197	0.01%
2023/08/28	3.5	47.45	2	47.50	47.37	1.5	8,336	0.02%
2023/08/25	4.5	47.67	0	0.00	47.53	4.5	8,391	0.05%
2023/08/24	1	47.98	6.1	47.83	47.94	-5.1	8,511	-0.06%
2023/08/23	2	47.42	0	0.00	47.74	2	8,650	0.02%
2023/08/22	1	47.53	0	0.00	47.46	1	8,783	0.01%
2023/08/21	0	0.00	2	47.30	47.32	-2	8,874	-0.02%
2023/08/18	2.1	47.44	0.2	47.72	47.20	2	8,938	0.02%
2023/08/17	0.1	47.35	0.1	47.44	47.72	0	8,948	0.00%
2023/08/16	0.1	47.12	0.2	47.03	47.41	-0.1	8,997	0.00%
2023/08/15	0.2	47.22	1.3	47.12	47.24	-1.2	9,068	-0.01%
2023/08/14	1.5	46.52	2.5	46.56	46.63	-1	9,146	-0.01%
2023/08/11	0	46.64	0.1	46.71	46.66	-0.1	9,193	0.00%
2023/08/10	2	46.74	0	0.00	46.44	2	9,244	0.02%
2023/08/09	0.1	47.09	0	0.00	46.98	0.1	9,266	0.00%
2023/08/08	0.4	46.87	0	0.00	47.02	0.4	9,370	0.00%
2023/08/07	1	46.60	1.4	46.98	47.09	-0.3	9,460	0.00%
2023/08/04	1	46.09	0	0.00	46.40	1	9,640	0.01%
2023/08/02	7.1	46.25	0.5	46.24	46.06	6.6	9,683	0.07%
2023/08/01	1	46.98	2	46.95	46.92	-1	9,520	-0.01%
2023/07/31	2	47.37	0	0.00	46.98	2	9,506	0.02%
2023/07/28	2	46.88	0	0.00	47.18	2	9,506	0.02%
2023/07/27	4	47.01	0	0.00	46.99	4	9,514	0.04%
2023/07/25	0	0.00	2	46.77	46.71	-2	9,605	-0.02%
2023/07/24	0.5	46.30	2	46.51	46.63	-1.5	9,627	-0.02%
2023/07/21	1.1	45.90	0	0.00	46.33	1.1	9,699	0.01%
2023/07/20	2	46.17	2.8	46.24	46.27	-0.7	9,864	-0.01%
2023/07/19	8	46.70	0	0.00	46.18	8	9,837	0.08%
2023/07/18	2	47.46	0	0.00	46.95	2	9,794	0.02%
2023/07/17	0.2	46.90	11.1	46.89	46.90	-10.9	9,782	-0.11%
2023/07/14	13.1	46.24	33	46.13	46.33	-19.9	9,696	-0.21%
2023/07/13	1	46.20	3	46.27	45.82	-2	9,684	-0.02%
2023/07/12	2	45.51	0	0.00	45.51	2	9,517	0.02%
2023/07/11	1.3	45.32	0	0.00	45.35	1.3	9,526	0.01%
2023/07/10	1.5	44.95	0	0.00	44.80	1.5	9,617	0.02%
2023/07/07	1	44.71	0	0.00	44.94	1	9,622	0.01%
2023/07/06	1.2	45.30	2	45.43	45.26	-0.8	9,555	-0.01%
2023/07/05	1.6	45.84	2.2	45.89	45.62	-0.6	9,518	-0.01%
2023/07/04	6	45.81	1	46.00	45.90	5	9,513	0.05%
2023/07/03	5	45.78	0	0.00	45.84	5	9,528	0.05%
2023/06/30	3	45.35	0	0.00	45.40	3	9,549	0.03%
2023/06/29	0	45.42	0	0.00	45.39	0	9,626	0.00%
2023/06/28	0.1	45.10	0	0.00	45.09	0.1	9,619	0.00%
2023/06/27	2.6	45.07	0	0.00	44.94	2.6	9,679	0.03%
2023/06/26	1.2	45.16	2	45.24	45.27	-0.8	9,625	-0.01%
2023/06/21	1	45.39	0	0.00	45.44	1	9,613	0.01%
2023/06/20	3.5	45.35	0	0.00	45.43	3.5	9,605	0.04%
2023/06/19	1.2	45.73	0	0.00	45.73	1.2	9,478	0.01%
2023/06/16	4.1	46.17	38	46.23	46.13	-33.9	9,346	-0.36%
2023/06/15	0.1	46.74	0	0.00	46.82	0.1	9,163	0.00%
2023/06/14	0	46.06	0	0.00	46.12	0	9,226	0.00%
2023/06/13	1	45.61	0	0.00	45.77	1	9,560	0.01%
2023/06/12	47.1	45.39	0	0.00	45.41	47.1	9,726	0.48%
2023/06/08	11	44.87	12.4	45.01	44.87	-1.4	10,136	-0.01%
2023/06/07	3	45.03	2	45.01	45.06	1	10,419	0.01%
2023/06/06	21.5	44.87	1	44.87	44.88	20.5	10,455	0.20%
2023/06/05	7.5	44.80	2	45.00	44.95	5.5	10,402	0.05%
2023/06/02	2	44.69	8.2	44.54	44.70	-6.2	10,309	-0.06%
2023/06/01	0.6	44.05	3	44.10	44.11	-2.4	10,263	-0.02%
2023/05/31	5	44.21	0	0.00	44.15	5	10,233	0.05%
2023/05/30	11	44.11	5.3	44.34	44.17	5.7	10,258	0.06%
2023/05/29	1.2	44.23	7	44.23	44.22	-5.8	10,174	-0.06%
2023/05/24	2	42.41	0	0.00	42.55	2	9,941	0.02%
2023/05/22	0.3	42.39	0	0.00	42.32	0.3	9,864	0.00%
2023/05/19	2	42.27	0	0.00	42.26	2	9,785	0.02%
2023/05/18	1	41.95	0	0.00	41.93	1	9,681	0.01%
2023/05/17	10	41.47	2	41.50	41.65	8	9,594	0.08%
2023/05/16	0.7	41.13	0	0.00	41.29	0.7	9,515	0.01%
2023/05/15	8.2	40.95	0	0.00	41.05	8.2	9,478	0.09%
2023/05/12	2.1	40.78	0	0.00	41.11	2.1	9,423	0.02%
2023/05/11	1	40.89	0	0.00	40.94	1	9,303	0.01%
2023/05/10	9.2	41.00	0	0.00	41.01	9.2	9,204	0.10%
2023/05/09	0.1	41.21	0	0.00	41.32	0.1	8,998	0.00%
2023/05/08	8	41.28	0	0.00	41.28	8	8,926	0.09%
2023/05/05	1	41.09	4	41.15	41.09	-3	8,917	-0.03%
2023/05/04	1	40.90	1	41.10	41.15	0	8,914	0.00%
2023/05/03	0.2	40.95	0	0.00	41.00	0.2	8,834	0.00%
2023/05/02	0	0.00	2	40.94	41.03	-2	8,789	-0.02%
2023/04/28	2.1	40.65	2	40.66	40.66	0.1	8,713	0.00%
2023/04/27	1	40.42	0	0.00	40.43	1	8,675	0.01%
2023/04/26	3.1	40.02	0	0.00	40.25	3.1	8,644	0.04%
2023/04/25	9.7	40.21	1	40.06	40.02	8.7	8,502	0.10%
2023/04/24	3	40.30	1	40.50	40.47	2	8,296	0.02%
2023/04/21	2	40.51	1	40.35	40.35	1	8,254	0.01%
2023/04/20	1.3	40.61	0	0.00	40.51	1.3	8,169	0.02%
2023/04/19	1	40.93	0	0.00	40.72	1	8,061	0.01%
2023/04/18	7.3	40.70	3	40.70	40.72	4.3	8,003	0.05%
2023/04/17	0.1	40.89	3	40.82	40.88	-2.9	7,917	-0.04%
2023/04/14	1	40.68	5	40.82	40.81	-4	7,859	-0.05%
2023/04/13	4.1	40.79	1	40.74	40.71	3.1	7,786	0.04%
2023/04/12	1	40.88	0	0.00	40.88	1	7,639	0.01%
2023/04/11	2	40.63	0	0.00	40.65	2	7,577	0.03%
2023/04/10	4	40.29	0	0.00	40.42	4	7,558	0.05%
2023/04/07	9	40.33	72	40.21	40.22	-63	7,502	-0.84%
2023/04/06	4	40.19	0	0.00	40.21	4	7,487	0.05%
2023/03/30	0	0.00	3	39.96	39.99	-3	7,297	-0.04%
2023/03/28	0.4	39.77	0	0.00	39.71	0.4	7,349	0.01%
2023/03/27	2.1	39.82	0	0.00	39.84	2.1	7,316	0.03%
2023/03/24	6	39.66	0	0.00	39.69	6	7,481	0.08%
2023/03/23	2.2	39.53	0	0.00	39.61	2.2	7,590	0.03%
2023/03/21	1	39.07	0	0.00	39.13	1	7,659	0.01%
2023/03/20	14	38.88	9	38.89	38.87	5	7,713	0.06%
2023/03/17	4.2	38.78	0	0.00	38.80	4.2	7,650	0.06%
2023/03/16	12.2	39.27	2	39.24	39.30	10.2	7,424	0.14%
2023/03/15	0.1	39.55	1	39.47	39.46	-1	7,011	-0.01%
2023/03/14	12.4	39.43	0	0.00	39.40	12.4	6,787	0.18%
2023/03/13	9.3	39.58	0.1	39.72	39.67	9.2	6,567	0.14%
2023/03/10	18.5	39.74	0	0.00	39.87	18.5	6,207	0.30%
2023/03/09	3	40.09	0	0.00	40.10	3	5,705	0.05%
2023/03/08	79	40.10	1	40.15	40.15	78	5,563	1.40%
2023/03/07	1	40.15	0	0.00	40.16	1	5,402	0.02%
2023/03/06	1	40.09	1	39.95	40.05	0	5,288	0.00%
2023/03/03	0.2	39.61	0	0.00	39.67	0.2	5,063	0.00%
2023/03/01	1	39.12	0	0.00	39.17	1	4,801	0.02%
2023/02/22	4	38.73	0	0.00	38.88	4	4,582	0.09%
2023/02/21	1	38.85	0	0.00	38.91	1	4,528	0.02%
2023/02/17	1	38.61	0	0.00	38.66	1	4,434	0.02%
2023/02/13	1	38.25	0	0.00	38.48	1	4,306	0.02%
2023/02/10	0.1	38.49	0.1	38.42	38.39	-0.1	4,278	0.00%
2023/02/06	5.4	38.37	0	0.00	38.40	5.4	4,152	0.13%
2023/02/01	2	38.01	0	0.00	38.06	2	3,987	0.05%
2023/01/31	0.3	37.96	0	0.00	37.95	0.3	3,947	0.01%
2023/01/30	0.1	37.97	0	0.00	37.98	0.1	3,912	0.00%
2023/01/17	1	37.45	0	0.00	37.47	1	3,857	0.03%
2023/01/16	4	37.46	0	0.00	37.39	4	3,840	0.10%
2023/01/13	0.3	37.33	0	0.00	37.31	0.3	3,797	0.01%
2023/01/11	2.5	37.51	0	0.00	37.47	2.5	3,757	0.07%
2023/01/06	6	37.07	0	0.00	37.10	6	3,684	0.16%
2023/01/05	2	37.00	1	37.02	37.01	1	3,683	0.03%
2023/01/04	0.5	36.87	0	0.00	36.93	0.5	3,670	0.01%
2023/01/03	4	36.92	0	0.00	36.94	4	3,686	0.11%
2022/12/30	4	36.89	0.1	36.90	36.81	3.9	3,671	0.11%
2022/12/29	1	36.63	0	0.00	36.72	1	3,679	0.03%
2022/12/28	0	0.00	0.1	36.85	36.88	-0.1	3,661	0.00%
2022/12/26	0.1	37.08	0	0.00	37.15	0.1	3,597	0.00%
2022/12/23	0.1	37.11	0	0.00	37.10	0.1	3,566	0.00%
2022/12/22	5	37.06	0	0.00	37.10	5	3,595	0.14%
2022/12/21	1.1	36.69	0	0.00	36.66	1.1	3,627	0.03%
2022/12/20	13	36.79	0	0.00	36.76	13	3,592	0.36%
2022/12/19	0.1	37.26	0	0.00	37.18	0.1	3,497	0.00%
2022/12/16	7.9	37.19	0	0.00	37.25	7.9	3,437	0.23%
2022/12/15	10	39.00	0	0.00	39.04	10	3,204	0.31%
2022/12/14	1	38.97	0	0.00	39.03	1	3,049	0.03%
2022/12/13	4	38.65	0	0.00	38.68	4	2,981	0.13%
2022/12/12	5	38.59	0	0.00	38.82	5	2,920	0.17%
2022/12/09	16	38.93	0	0.00	38.86	16	3,076	0.52%
2022/12/08	8	38.68	0	0.00	38.68	8	3,141	0.25%
2022/12/07	1	38.92	1	38.98	38.88	0	3,170	0.00%
2022/12/06	13	39.24	0	0.00	39.02	13	3,142	0.41%
2022/12/05	2	39.50	0	0.00	39.48	2	3,084	0.06%
2022/12/02	2	39.37	0	0.00	39.39	2	3,020	0.07%
2022/11/29	1	38.80	0	0.00	38.85	1	3,058	0.03%
2022/11/25	1	38.72	0	0.00	38.73	1	3,099	0.03%
2022/11/24	1	38.63	0	0.00	38.86	1	3,079	0.03%
2022/11/23	0	0.00	1	38.36	38.48	-1	3,054	-0.03%
2022/11/22	0	0.00	1	38.28	38.18	-1	3,063	-0.03%
2022/11/16	0	0.00	1.2	38.02	38.21	-1.2	2,988	-0.04%
2022/11/14	0	0.00	4	38.07	38.10	-4	2,941	-0.14%
2022/11/09	0.3	37.43	0	0.00	37.40	0.3	2,874	0.01%
2022/11/03	2	36.20	4	36.36	36.50	-2	2,822	-0.07%
2022/10/31	0	0.00	0.1	36.29	36.25	-0.1	2,783	0.00%
2022/10/26	0	0.00	2	35.93	35.92	-2	2,740	-0.07%
2022/10/25	1	35.85	0	0.00	35.79	1	2,724	0.04%
2022/10/21	2	35.99	0	0.00	35.74	2	2,673	0.07%
2022/10/20	1	35.52	0	0.00	35.82	1	2,648	0.04%
2022/10/18	0.2	36.00	0	0.00	36.00	0.2	2,597	0.01%
2022/10/17	0.1	35.69	0	0.00	35.91	0.1	2,574	0.00%
2022/10/13	0.1	35.98	0	0.00	35.52	0.1	2,527	0.00%
2022/10/06	1	37.25	1	37.23	37.19	0	2,385	0.00%
2022/10/05	2	37.25	0	0.00	37.26	2	2,349	0.09%
2022/10/04	0.2	36.93	0	0.00	37.01	0.2	2,317	0.01%
2022/09/30	0	36.54	0.1	36.60	36.61	-0.1	2,245	-0.01%
2022/09/29	0.1	36.89	0	0.00	36.82	0.1	2,206	0.01%
2022/09/28	1.1	36.60	0	0.00	36.60	1.1	2,142	0.05%
2022/09/27	0	0.00	1	37.15	37.24	-1	2,077	-0.05%
2022/09/26	1	37.14	1	37.21	37.18	0	2,029	0.00%
2022/09/22	1	37.88	0	0.00	37.90	1	1,905	0.05%
2022/09/21	1	38.29	0	0.00	38.24	1	1,838	0.05%
2022/09/20	2	38.42	0	0.00	38.43	2	1,760	0.11%
2022/09/19	2	38.44	0	0.00	38.36	2	1,712	0.12%
2022/09/16	16	39.97	1	39.88	39.98	15	1,589	0.94%
2022/09/15	2	40.18	0	0.00	40.22	2	1,288	0.16%
2022/09/14	4	40.04	0	0.00	40.04	4	1,147	0.35%
2022/09/13	1	40.46	0	0.00	40.55	1	1,026	0.10%
2022/09/08	2	39.57	0	0.00	39.91	2	925	0.22%
2022/09/07	1	39.79	0	0.00	39.42	1	874	0.11%
2022/09/06	2	39.94	0	0.00	39.96	2	797	0.25%
2022/09/05	1	40.00	0	0.00	40.10	1	739	0.14%
2022/09/02	1.1	40.19	0	0.00	40.05	1.1	692	0.16%
2022/08/18	0.2	41.08	0	0.00	41.13	0.2	470	0.03%
2022/07/04	1	39.07	0	0.00	39.17	1	458	0.22%
2022/07/01	0.1	39.56	0	0.00	39.34	0.1	476	0.01%
2022/06/30	1	40.00	0	0.00	40.09	1	496	0.20%
2022/05/26	0.1	42.13	0	0.00	42.10	0.1	852	0.01%
2022/05/25	2	41.80	0	0.00	42.08	2	884	0.23%
2022/05/12	0.1	41.51	0	0.00	41.42	0.1	1,023	0.00%
2022/05/06	0	0.00	1	43.09	43.42	-1	1,067	-0.09%
2022/04/27	0	0.00	1	43.69	43.67	-1	1,177	-0.08%
2022/03/31	0	0.00	2	45.05	44.93	-2	1,386	-0.14%
2022/03/18	0	0.00	0.5	44.14	44.11	-0.5	1,402	-0.04%
2022/03/17	0	0.00	1	43.97	44.02	-1	1,399	-0.07%
2022/03/08	0.1	42.53	0	0.00	42.40	0.1	1,436	0.01%
2022/03/01	1	43.60	0	0.00	43.72	1	1,581	0.06%
2022/02/15	3	43.76	0	0.00	43.56	3	3,238	0.09%
2022/02/11	0	0.00	1	43.83	43.97	-1	3,434	-0.03%
2022/02/08	1	43.70	11	43.66	43.79	-10	3,768	-0.27%
2022/01/21	0	0.00	5	42.96	43.08	-5	3,653	-0.14%
2022/01/19	1	43.41	0	0.00	43.47	1	3,612	0.03%
2022/01/17	0	0.00	2	43.36	43.39	-2	3,571	-0.06%
2022/01/14	0	0.00	5	43.34	43.40	-5	3,557	-0.14%
2022/01/13	0	0.00	3	43.59	43.69	-3	3,529	-0.09%
2022/01/12	0	0.00	2	43.28	43.36	-2	3,495	-0.06%
2022/01/11	0	0.00	1	42.90	43.15	-1	3,466	-0.03%
2022/01/05	1	42.82	0	0.00	42.82	1	3,358	0.03%
2021/12/28	0	0.00	5	42.59	42.63	-5	3,242	-0.15%
2021/12/22	0.5	42.27	0	0.00	42.20	0.5	3,156	0.02%
2021/12/20	0	0.00	1	42.10	42.09	-1	3,123	-0.03%
2021/12/15	3	42.10	0	0.00	42.07	3	3,060	0.10%
2021/12/13	4	42.50	0	0.00	42.43	4	3,013	0.13%
2021/12/09	2	42.34	0	0.00	42.35	2	2,962	0.07%
2021/12/08	1	42.39	0	0.00	42.34	1	2,937	0.03%
2021/12/07	1	41.98	0	0.00	42.20	1	2,910	0.03%
2021/12/03	1	42.00	0	0.00	42.06	1	2,864	0.03%
2021/11/30	1	41.82	0	0.00	41.57	1	2,797	0.04%
2021/11/26	2.1	41.81	0	0.00	41.81	2.1	2,707	0.08%
2021/11/24	1	42.30	0	0.00	42.38	1	2,582	0.04%
2021/11/23	1.1	42.27	0	0.00	42.26	1.1	2,542	0.04%
2021/11/22	1	42.70	0	0.00	42.68	1	2,465	0.04%
2021/11/19	6.4	43.08	0	0.00	42.85	6.4	2,380	0.27%
2021/11/18	7.4	46.22	0	0.00	46.25	7.4	1,873	0.39%
2021/11/17	11.3	45.84	0	0.00	46.04	11.3	1,520	0.74%
2021/11/16	0.7	45.73	0	0.00	45.72	0.7	1,267	0.05%
2021/11/15	1	45.59	0	0.00	45.69	1	1,067	0.09%
2021/11/12	44	45.32	0	0.00	45.32	44	869	5.06%
2021/11/09	1.2	45.05	0	0.00	45.06	1.2	498	0.24%
2021/11/08	11	45.17	0	0.00	45.30	11	366	3.00%
2021/10/21	0.1	43.90	0	0.00	43.84	0.1	62	0.08%
2021/07/07	0.1	43.20	0	0.00	43.00	0.1	143	0.03%
2021/04/13	0	0.00	1	42.20	41.85	-1	148	-0.67%
2020/12/29	1	34.75	0	0.00	34.75	1	145	0.69%
2020/10/22	0	0.00	1	33.70	33.69	-1	88	-1.14%
2020/10/21	0	0.00	1	33.62	33.63	-1	88	-1.13%
2020/10/20	0	0.00	1	33.55	33.58	-1	88	-1.13%
2020/10/15	0	0.00	1	33.50	33.32	-1	89	-1.11%
2020/09/10	0	0.00	1	33.60	33.50	-1	123	-0.81%
2020/09/08	0	0.00	1	33.50	33.55	-1	125	-0.80%
2020/04/29	0	0.00	1	30.03	30.05	-1	153	-0.65%
2020/03/16	1	28.22	0	0.00	27.50	1	138	0.72%
2020/01/30	1	31.50	0	0.00	31.30	1	169	0.59%
2020/01/20	0	0.00	6	32.53	32.52	-6	162	-3.69%
2020/01/08	1	31.70	1	31.78	31.72	0	161	0.00%
2019/12/27	0	0.00	1	32.31	32.31	-1	163	-0.61%
2019/12/04	1	31.70	0	0.00	31.82	1	154	0.65%
2019/12/02	1	31.84	0	0.00	31.71	1	153	0.65%
2019/11/29	1	31.90	0	0.00	31.88	1	151	0.66%
2019/11/25	1	32.00	0	0.00	32.04	1	142	0.70%
2019/11/21	1	33.50	0	0.00	33.66	1	125	0.80%
2019/11/20	3	33.77	0	0.00	33.83	3	107	2.79%
2019/11/18	3	33.71	0	0.00	33.78	3	88	3.38%
2019/10/22	1	32.79	0	0.00	32.78	1	44	2.27%