元大台灣高息低波 (00713)-凱基-永華券商分點個股進出

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
59.1
漲跌
▲0.3
漲幅
+0.42%
成交量
14,308張
產業
上市
507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－凱基-永華券商分點個股進出

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

凱基-永華券商分點個股進出
凱基-永華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
2024/06/14	2.3	58.95	0.4	59.10	59.10	1.9	6,250	0.03%
2024/06/13	0.1	58.90	0	0.00	58.85	0.1	6,120	0.00%
2024/06/12	0.1	58.45	0	0.00	58.50	0.1	5,943	0.00%
2024/06/11	1	58.25	0	0.00	58.25	1	5,838	0.02%
2024/06/07	1	58.20	0	0.00	58.25	1	5,758	0.02%
2024/06/05	0.1	57.90	0	0.00	57.75	0.1	5,602	0.00%
2024/06/04	5	57.72	0	0.00	57.65	5	5,625	0.09%
2024/06/03	0.2	57.85	0	0.00	57.75	0.2	5,421	0.00%
2024/05/31	0.1	57.55	0	0.00	57.40	0.1	5,443	0.00%
2024/05/30	3.1	57.36	0	0.00	57.20	3.1	5,477	0.06%
2024/05/29	4	57.63	0	0.00	57.60	4	5,512	0.07%
2024/05/28	1.1	57.95	0	0.00	58.00	1.1	5,486	0.02%
2024/05/27	0.1	58.05	0	0.00	58.05	0.1	5,458	0.00%
2024/05/20	0	57.25	0	0.00	57.20	0	5,435	0.00%
2024/05/16	0	0.00	0.6	57.85	57.85	-0.6	5,327	-0.01%
2024/05/13	0	0.00	0.1	57.10	57.00	-0.1	5,441	0.00%
2024/05/09	1	56.95	0	0.00	56.85	1	5,404	0.02%
2024/05/07	1	57.05	0	0.00	57.00	1	5,386	0.02%
2024/05/06	0	0.00	1	57.00	57.00	-1	5,377	-0.02%
2024/05/03	0.2	56.85	0	0.00	56.45	0.2	5,351	0.00%
2024/04/24	0	0.00	0.2	55.00	55.20	-0.2	5,486	0.00%
2024/04/23	1	54.35	0	0.00	54.45	1	5,569	0.02%
2024/04/22	0	0.00	0.9	54.48	54.55	-0.9	5,608	-0.02%
2024/04/19	0	53.95	0	0.00	54.40	0	5,579	0.00%
2024/04/16	0.1	54.21	0.6	54.35	54.05	-0.5	5,445	-0.01%
2024/04/15	2	55.10	0	0.00	55.20	2	5,329	0.04%
2024/04/12	0	0.00	0	55.35	55.35	0	5,341	0.00%
2024/04/10	0	0.00	1	55.40	55.30	-1	5,394	-0.02%
2024/04/03	0.2	54.75	0	0.00	54.75	0.2	5,469	0.00%
2024/04/02	0	0.00	0.2	54.80	54.85	-0.2	5,480	0.00%
2024/04/01	1	54.75	0	0.00	54.65	1	5,508	0.02%
2024/03/29	2	54.65	0.1	54.75	54.55	1.9	5,555	0.03%
2024/03/27	2	54.55	2	54.70	54.65	0	5,638	0.00%
2024/03/26	10.5	54.59	0	0.00	54.00	10.5	5,696	0.18%
2024/03/22	1	54.70	0	0.00	54.55	1	5,785	0.02%
2024/03/21	0	0.00	1	55.00	55.10	-1	5,819	-0.02%
2024/03/20	10.6	54.56	0	54.66	54.55	10.5	5,900	0.18%
2024/03/19	0	0.00	10	53.95	54.15	-10	5,918	-0.17%
2024/03/18	0	53.83	0.1	53.85	53.95	-0.1	5,920	0.00%
2024/03/15	1	54.40	0.1	54.35	54.35	0.9	5,877	0.02%
2024/03/14	0.1	54.10	0.2	54.00	54.00	-0.1	5,838	0.00%
2024/03/12	0	0.00	0	53.60	53.65	0	5,798	0.00%
2024/03/08	0	0.00	3	52.68	52.65	-3	5,833	-0.05%
2024/03/07	1	52.70	0	0.00	52.90	1	5,753	0.02%
2024/03/06	0.2	52.35	6	52.53	52.70	-5.8	5,683	-0.10%
2024/03/05	0	0.00	1	52.15	52.25	-1	5,617	-0.02%
2024/03/04	0	0.00	5.7	52.01	51.90	-5.7	5,566	-0.10%
2024/03/01	0	0.00	1	51.45	51.40	-1	5,476	-0.02%
2024/02/29	1	51.45	2	51.30	51.35	-1	5,470	-0.02%
2024/02/27	2	51.38	0	0.00	51.25	2	5,428	0.04%
2024/02/26	2	51.10	2.1	51.39	51.40	-0.1	5,392	0.00%
2024/02/23	0	0.00	0.3	51.42	51.10	-0.3	5,349	0.00%
2024/02/22	0	0.00	4.1	51.25	51.40	-4.1	5,271	-0.08%
2024/02/21	0	0.00	3	51.12	51.10	-3	5,272	-0.06%
2024/02/20	6	51.00	2.1	50.90	50.95	3.9	5,241	0.07%
2024/02/19	5	50.63	0	0.00	50.95	5	5,230	0.10%
2024/02/16	8	50.42	21	50.40	50.50	-13	5,215	-0.25%
2024/02/15	6	50.15	10.1	50.35	50.30	-4.1	5,162	-0.08%
2024/02/05	0.6	50.05	0.3	50.19	50.10	0.3	5,040	0.01%
2024/01/29	0	0.00	0.1	49.99	50.10	-0.1	5,062	0.00%
2024/01/26	0	49.78	0	0.00	49.78	0	5,026	0.00%
2024/01/25	1	49.83	0	0.00	49.83	1	5,009	0.02%
2024/01/24	0	0.00	1	49.71	49.63	-1	4,988	-0.02%
2024/01/23	1.1	49.57	0	0.00	49.55	1.1	5,044	0.02%
2024/01/22	0	0.00	0.1	49.46	49.43	-0.1	5,041	0.00%
2024/01/19	1.1	49.10	0	0.00	49.18	1.1	4,984	0.02%
2024/01/18	1.5	49.08	0	0.00	48.96	1.5	4,956	0.03%
2024/01/17	2.2	49.10	0.1	49.33	49.07	2.1	4,909	0.04%
2024/01/16	1.2	49.45	0	0.00	49.47	1.2	4,826	0.02%
2024/01/15	0.1	49.88	0.2	49.89	49.80	-0.1	4,767	0.00%
2024/01/12	1.4	49.54	0	0.00	49.59	1.4	4,807	0.03%
2024/01/11	3.5	49.65	0	0.00	49.73	3.5	4,815	0.07%
2024/01/10	0	0.00	1	49.70	49.61	-1	4,894	-0.02%
2024/01/09	0.1	49.86	0	0.00	49.83	0.1	4,836	0.00%
2024/01/08	2	49.91	2	49.94	49.92	0	4,837	0.00%
2024/01/05	0	49.93	0	0.00	49.89	0	4,812	0.00%
2024/01/03	2.5	49.98	0	0.00	49.99	2.5	4,777	0.05%
2024/01/02	0	50.40	0	0.00	50.45	0	4,714	0.00%
2023/12/29	0.5	50.40	0	0.00	50.40	0.5	4,674	0.01%
2023/12/28	0.5	50.35	0	0.00	50.30	0.5	4,722	0.01%
2023/12/27	0	50.40	2	50.38	50.30	-2	4,715	-0.04%
2023/12/26	0.1	50.10	2.1	50.08	50.15	-2	4,686	-0.04%
2023/12/25	5	49.86	0	0.00	49.77	5	4,630	0.11%
2023/12/22	1	49.88	0.1	49.90	49.89	0.9	4,563	0.02%
2023/12/21	2	49.90	0.1	50.15	50.05	1.9	4,522	0.04%
2023/12/20	0	0.00	1	50.30	50.35	-1	4,458	-0.02%
2023/12/19	4.8	49.88	0	0.00	49.92	4.8	4,435	0.11%
2023/12/18	1	50.25	2.8	50.50	50.35	-1.8	4,468	-0.04%
2023/12/15	2	51.30	1	51.35	51.15	1	4,414	0.02%
2023/12/14	1	51.30	1	51.40	51.35	0	4,325	0.00%
2023/12/13	5	50.50	1	50.80	50.85	4	4,403	0.09%
2023/12/12	0	0.00	1	50.40	50.40	-1	4,465	-0.02%
2023/12/08	1	50.10	0	0.00	50.05	1	4,476	0.02%
2023/12/07	3	50.10	3	49.96	49.96	0	4,511	0.00%
2023/12/06	1	50.20	0.1	50.25	50.15	0.9	4,645	0.02%
2023/12/05	1.5	49.81	0	0.00	49.87	1.5	4,657	0.03%
2023/12/04	0.2	50.05	0.8	50.00	49.97	-0.6	4,616	-0.01%
2023/12/01	0	0.00	0.3	49.71	49.65	-0.3	4,635	-0.01%
2023/11/30	0	0.00	1	49.59	49.58	-1	4,657	-0.02%
2023/11/28	0	0.00	0	49.34	49.27	0	4,762	0.00%
2023/11/24	0	0.00	1	49.10	49.03	-1	4,749	-0.02%
2023/11/23	0.1	49.00	0	0.00	48.98	0.1	4,775	0.00%
2023/11/22	2	48.97	2	49.03	49.04	0	4,809	0.00%
2023/11/21	0	0.00	2.6	49.01	49.06	-2.6	4,842	-0.05%
2023/11/20	0	48.52	4.2	48.58	48.61	-4.2	4,849	-0.09%
2023/11/15	0	0.00	5	48.39	48.46	-5	4,827	-0.10%
2023/11/14	0	48.16	0	0.00	48.24	0	4,873	0.00%
2023/11/13	2	48.08	0	0.00	48.15	2	4,920	0.04%
2023/11/10	0	0.00	0	48.14	48.08	0	4,953	0.00%
2023/11/09	0	0.00	3	48.27	48.23	-3	4,984	-0.06%
2023/11/08	3.6	48.16	16.3	48.21	48.19	-12.7	5,013	-0.25%
2023/11/07	0	0.00	1	47.93	47.93	-1	4,980	-0.02%
2023/11/06	1	47.81	2.1	47.73	47.88	-1.1	5,041	-0.02%
2023/11/03	0	0.00	2	47.20	47.22	-2	5,008	-0.04%
2023/11/02	0	0.00	3.3	46.92	46.93	-3.3	5,030	-0.07%
2023/11/01	0	0.00	2	46.35	46.29	-2	5,072	-0.04%
2023/10/31	0	0.00	5	46.45	46.02	-5	5,097	-0.10%
2023/10/30	0	0.00	0.4	46.31	46.35	-0.4	5,241	-0.01%
2023/10/27	2	46.45	5	46.40	46.25	-3	5,289	-0.06%
2023/10/26	6	46.30	3	46.24	46.17	3	5,404	0.06%
2023/10/25	3	46.67	0	0.00	46.64	3	5,409	0.06%
2023/10/23	3	46.30	0	0.00	46.23	3	5,469	0.05%
2023/10/20	5.4	46.20	0	0.00	46.43	5.4	5,472	0.10%
2023/10/19	1	46.65	0	0.00	46.75	1	5,479	0.02%
2023/10/18	5.1	46.81	0	0.00	46.78	5.1	5,493	0.09%
2023/10/17	1	47.33	0	0.00	47.15	1	5,478	0.02%
2023/10/16	4	47.16	0	0.00	47.22	4	5,615	0.07%
2023/10/13	3.1	47.45	0	0.00	47.38	3.1	5,711	0.05%
2023/10/11	0	0.00	1	47.46	47.42	-1	5,950	-0.02%
2023/10/06	3	47.12	2	47.14	47.14	1	6,125	0.02%
2023/10/04	4	46.77	0	0.00	46.86	4	6,226	0.06%
2023/10/03	5.6	47.44	1	47.50	47.27	4.6	6,239	0.07%
2023/10/02	0	0.00	0.1	47.46	47.48	-0.1	6,357	0.00%
2023/09/26	2.1	47.11	0	0.00	47.03	2.1	6,566	0.03%
2023/09/25	2	47.35	0	0.00	47.32	2	6,594	0.03%
2023/09/22	3	46.75	0	0.00	46.96	3	6,597	0.05%
2023/09/21	1.5	46.98	0	0.00	46.88	1.5	6,606	0.02%
2023/09/20	7	47.57	0	0.00	47.52	7	6,483	0.11%
2023/09/18	9.1	47.80	0	0.00	47.77	9.1	6,629	0.14%
2023/09/15	2	48.79	4	48.79	48.78	-2	6,589	-0.03%
2023/09/14	0	0.00	1.1	48.54	48.60	-1.1	6,658	-0.02%
2023/09/13	1	47.99	1	48.07	48.09	0	6,808	0.00%
2023/09/11	3.2	47.79	0	0.00	47.74	3.2	7,217	0.04%
2023/09/08	6	47.94	1	48.08	48.14	5	7,165	0.07%
2023/09/07	0	0.00	2	48.14	48.08	-2	7,227	-0.03%
2023/09/06	1	48.10	0	0.00	48.19	1	7,351	0.01%
2023/09/05	0	48.04	0	0.00	48.13	0	7,397	0.00%
2023/09/04	4	47.53	0	0.00	47.80	4	7,573	0.05%
2023/09/01	2	47.62	0	0.00	47.61	2	7,560	0.03%
2023/08/31	2	47.67	0	0.00	47.68	2	7,750	0.03%
2023/08/30	0	47.95	1	48.04	47.80	-1	7,942	-0.01%
2023/08/25	2.6	47.62	0	0.00	47.53	2.6	8,391	0.03%
2023/08/24	0	0.00	0.1	48.00	47.94	-0.1	8,511	0.00%
2023/08/23	0	0.00	1	47.69	47.74	-1	8,650	-0.01%
2023/08/22	0	0.00	2	47.39	47.46	-2	8,783	-0.02%
2023/08/21	0	0.00	0.1	47.35	47.32	-0.1	8,874	0.00%
2023/08/18	5	47.33	0	0.00	47.20	5	8,938	0.06%
2023/08/15	0	0.00	7	47.21	47.24	-7	9,068	-0.08%
2023/08/11	0	0.00	11	46.64	46.66	-11	9,193	-0.12%
2023/08/10	6.3	46.57	0	0.00	46.44	6.3	9,244	0.07%
2023/08/09	0	0.00	4.3	47.16	46.98	-4.3	9,266	-0.05%
2023/08/04	12	46.00	1	46.37	46.40	11	9,640	0.11%
2023/08/02	7	46.30	0	0.00	46.06	7	9,683	0.07%
2023/08/01	1	46.63	0	0.00	46.92	1	9,520	0.01%
2023/07/31	1	47.81	2.6	47.74	46.98	-1.6	9,506	-0.02%
2023/07/28	0	0.00	1	47.18	47.18	-1	9,506	-0.01%
2023/07/27	0	0.00	0.1	47.03	46.99	-0.1	9,514	0.00%
2023/07/25	0	0.00	2	46.78	46.71	-2	9,605	-0.02%
2023/07/21	1.3	46.24	0	0.00	46.33	1.3	9,699	0.01%
2023/07/20	0	0.00	5	46.40	46.27	-5	9,864	-0.05%
2023/07/19	5	46.48	5	46.70	46.18	0	9,837	0.00%
2023/07/18	0	0.00	1.2	47.54	46.95	-1.2	9,794	-0.01%
2023/07/17	0	0.00	6.2	46.49	46.90	-6.2	9,782	-0.06%
2023/07/14	1	46.01	1.6	46.29	46.33	-0.6	9,696	-0.01%
2023/07/13	0.1	46.00	2.1	45.98	45.82	-2	9,684	-0.02%
2023/07/11	1.2	45.22	0	0.00	45.35	1.2	9,526	0.01%
2023/07/10	0	44.88	7.1	44.92	44.80	-7.1	9,617	-0.07%
2023/07/07	2	44.89	4	44.98	44.94	-2	9,622	-0.02%
2023/07/05	0	45.72	6	45.79	45.62	-6	9,518	-0.06%
2023/07/03	0.1	45.85	0	0.00	45.84	0.1	9,528	0.00%
2023/06/30	0	45.28	0	0.00	45.40	0	9,549	0.00%
2023/06/29	0.2	45.42	5	45.27	45.39	-4.8	9,626	-0.05%
2023/06/27	3.3	44.98	0	0.00	44.94	3.3	9,679	0.03%
2023/06/26	0.3	45.40	0	0.00	45.27	0.3	9,625	0.00%
2023/06/21	0	0.00	0.5	45.46	45.44	-0.5	9,613	0.00%
2023/06/20	2	45.44	1.2	45.44	45.43	0.8	9,605	0.01%
2023/06/19	0	45.78	0	0.00	45.73	0	9,478	0.00%
2023/06/16	11	46.33	0	0.00	46.13	11	9,346	0.12%
2023/06/15	1	46.67	0	0.00	46.82	1	9,163	0.01%
2023/06/14	2	45.85	0	0.00	46.12	2	9,226	0.02%
2023/06/13	0	0.00	3	45.71	45.77	-3	9,560	-0.03%
2023/06/12	0.1	45.76	4	45.39	45.41	-3.9	9,726	-0.04%
2023/06/09	0	0.00	15.1	45.41	45.39	-15.1	9,857	-0.15%
2023/06/08	1	44.93	20	45.02	44.87	-19	10,136	-0.19%
2023/06/07	0.2	45.05	0	0.00	45.06	0.2	10,419	0.00%
2023/06/06	7	44.89	0.4	45.00	44.88	6.6	10,455	0.06%
2023/06/05	20	44.95	1	44.84	44.95	19	10,402	0.18%
2023/06/02	0	0.00	2.3	44.72	44.70	-2.3	10,309	-0.02%
2023/06/01	3	44.00	2	44.10	44.11	1	10,263	0.01%
2023/05/31	7	44.16	4	44.16	44.15	3	10,233	0.03%
2023/05/30	3	44.04	20	44.12	44.17	-17	10,258	-0.17%
2023/05/29	11	44.21	0.1	44.25	44.22	10.9	10,174	0.11%
2023/05/26	0	0.00	5.3	43.44	43.46	-5.3	10,054	-0.05%
2023/05/25	0	0.00	2.1	42.90	42.95	-2.1	9,976	-0.02%
2023/05/24	2	42.40	0	0.00	42.55	2	9,941	0.02%
2023/05/22	1.1	42.39	0	0.00	42.32	1.1	9,864	0.01%
2023/05/19	0	0.00	1.1	42.03	42.26	-1.1	9,785	-0.01%
2023/05/18	0	41.88	0.1	41.85	41.93	-0.1	9,681	0.00%
2023/05/16	1	41.07	0	0.00	41.29	1	9,515	0.01%
2023/05/15	3	40.95	0	0.00	41.05	3	9,478	0.03%
2023/05/12	3.1	40.87	0	0.00	41.11	3.1	9,423	0.03%
2023/05/11	1	41.01	2	40.94	40.94	-1	9,303	-0.01%
2023/05/10	13.3	41.01	0	0.00	41.01	13.3	9,204	0.14%
2023/05/09	12	41.35	0	0.00	41.32	12	8,998	0.13%
2023/05/08	0.2	41.30	0	0.00	41.28	0.2	8,926	0.00%
2023/05/04	1	40.92	0.1	40.94	41.15	0.9	8,914	0.01%
2023/05/03	1	40.92	0	0.00	41.00	1	8,834	0.01%
2023/05/02	0.2	41.00	0	0.00	41.03	0.2	8,789	0.00%
2023/04/25	3.1	40.11	2	40.38	40.02	1.1	8,502	0.01%
2023/04/24	0	40.31	0	0.00	40.47	0	8,296	0.00%
2023/04/21	0	40.45	0	0.00	40.35	0	8,254	0.00%
2023/04/20	0	40.62	2	40.54	40.51	-2	8,169	-0.02%
2023/04/18	2	40.76	0	0.00	40.72	2	8,003	0.02%
2023/04/17	5	40.86	0	0.00	40.88	5	7,917	0.06%
2023/04/14	3	40.83	1	40.76	40.81	2	7,859	0.03%
2023/04/13	7	40.88	0	0.00	40.71	7	7,786	0.09%
2023/04/12	0	40.88	0	0.00	40.88	0	7,639	0.00%
2023/04/11	0.1	40.61	12	40.63	40.65	-11.9	7,577	-0.16%
2023/04/10	4.6	40.28	0	0.00	40.42	4.6	7,558	0.06%
2023/04/07	21.2	40.25	2	40.20	40.22	19.2	7,502	0.26%
2023/04/06	2.5	40.09	0	0.00	40.21	2.5	7,487	0.03%
2023/03/30	0.4	39.99	1	39.85	39.99	-0.6	7,297	-0.01%
2023/03/29	5	39.71	0	0.00	39.73	5	7,246	0.07%
2023/03/28	1	39.68	0	0.00	39.71	1	7,349	0.01%
2023/03/27	0	39.87	0.1	39.86	39.84	0	7,316	0.00%
2023/03/24	5.2	39.64	0	0.00	39.69	5.2	7,481	0.07%
2023/03/23	23	39.48	0	0.00	39.61	23	7,590	0.30%
2023/03/22	5	39.34	0	0.00	39.44	5	7,579	0.07%
2023/03/21	0.2	39.07	0	0.00	39.13	0.2	7,659	0.00%
2023/03/20	2	38.94	1	38.88	38.87	1	7,713	0.01%
2023/03/17	9.6	38.74	0	0.00	38.80	9.6	7,650	0.12%
2023/03/16	17.1	39.29	0	0.00	39.30	17.1	7,424	0.23%
2023/03/15	26	39.53	2	39.62	39.46	24	7,011	0.34%
2023/03/14	3.1	39.40	3	39.51	39.40	0.1	6,787	0.00%
2023/03/13	3.4	39.59	0	0.00	39.67	3.4	6,567	0.05%
2023/03/10	15	39.77	0	0.00	39.87	15	6,207	0.24%
2023/03/09	3.1	40.13	1	40.10	40.10	2.1	5,705	0.04%
2023/03/08	1.2	40.08	0	0.00	40.15	1.2	5,563	0.02%
2023/03/06	2	40.00	0	0.00	40.05	2	5,288	0.04%
2023/03/03	6	39.57	0.1	39.60	39.67	5.9	5,063	0.12%
2023/03/02	0.1	39.25	7	39.21	39.34	-6.9	4,943	-0.14%
2023/03/01	0	39.26	0	0.00	39.17	0	4,801	0.00%
2023/02/23	1	39.11	1	39.17	39.14	0	4,655	0.00%
2023/02/20	0	0.00	1	38.81	38.83	-1	4,486	-0.02%
2023/02/17	0.1	38.59	0	0.00	38.66	0.1	4,434	0.00%
2023/02/15	0	38.50	0.3	38.43	38.42	-0.3	4,390	-0.01%
2023/02/13	2	38.25	0	0.00	38.48	2	4,306	0.05%
2023/02/10	1.1	38.40	0	0.00	38.39	1.1	4,278	0.02%
2023/02/09	0	38.64	0	0.00	38.61	0	4,229	0.00%
2023/02/08	0.4	38.64	0	0.00	38.64	0.4	4,204	0.01%
2023/02/07	0	0.00	0.2	38.48	38.50	-0.2	4,176	0.00%
2023/02/06	0	0.00	3	38.40	38.40	-3	4,152	-0.07%
2023/02/03	1	38.23	0	0.00	38.39	1	4,100	0.02%
2023/02/02	0	0.00	1	38.37	38.37	-1	4,041	-0.02%
2023/01/31	0.4	37.99	0	0.00	37.95	0.4	3,947	0.01%
2023/01/16	3.2	37.44	0	0.00	37.39	3.2	3,840	0.08%
2023/01/13	1	37.45	0	0.00	37.31	1	3,797	0.03%
2023/01/12	1.4	37.30	0	0.00	37.29	1.4	3,778	0.04%
2023/01/11	0.2	37.48	0	0.00	37.47	0.2	3,757	0.01%
2023/01/10	2	37.45	0	0.00	37.55	2	3,738	0.05%
2023/01/06	0	0.00	4	37.12	37.10	-4	3,684	-0.11%
2023/01/05	1	36.99	0	0.00	37.01	1	3,683	0.03%
2023/01/04	1	36.90	0	0.00	36.93	1	3,670	0.03%
2023/01/03	3	36.70	2	36.94	36.94	1	3,686	0.03%
2022/12/30	1	36.84	0	0.00	36.81	1	3,671	0.03%
2022/12/28	10	36.87	0	0.00	36.88	10	3,661	0.27%
2022/12/27	1	37.15	0	0.00	37.13	1	3,613	0.03%
2022/12/26	2	37.05	0	0.00	37.15	2	3,597	0.06%
2022/12/23	0.1	36.86	0	0.00	37.10	0.1	3,566	0.00%
2022/12/22	0	0.00	4	37.09	37.10	-4	3,595	-0.11%
2022/12/21	3.2	36.68	0	0.00	36.66	3.2	3,627	0.09%
2022/12/20	5.3	36.88	0	0.00	36.76	5.3	3,592	0.15%
2022/12/19	2.1	37.05	1	37.21	37.18	1.1	3,497	0.03%
2022/12/16	6.2	37.16	0	0.00	37.25	6.2	3,437	0.18%
2022/12/15	6	39.00	2	39.02	39.04	4	3,204	0.13%
2022/12/14	1	39.10	0	0.00	39.03	1	3,049	0.03%
2022/12/13	4	38.80	0	0.00	38.68	4	2,981	0.13%
2022/12/12	4.1	38.54	0	0.00	38.82	4.1	2,920	0.14%
2022/12/09	3	38.86	0	0.00	38.86	3	3,076	0.10%
2022/12/08	2	38.60	0	0.00	38.68	2	3,141	0.06%
2022/12/07	1.1	38.86	0	0.00	38.88	1.1	3,170	0.03%
2022/12/06	6	39.24	0	0.00	39.02	6	3,142	0.19%
2022/12/05	1	39.53	0.1	39.65	39.48	0.9	3,084	0.03%
2022/11/21	2	38.20	0	0.00	38.23	2	3,048	0.07%
2022/11/16	0.1	38.24	0	0.00	38.21	0.1	2,988	0.00%
2022/11/04	0.3	36.46	0	0.00	36.52	0.3	2,834	0.01%
2022/11/03	0.4	36.51	0	0.00	36.50	0.4	2,822	0.01%
2022/10/13	0.1	35.59	0	0.00	35.52	0.1	2,527	0.00%
2022/09/26	2	37.32	0	0.00	37.18	2	2,029	0.10%
2022/09/23	1	37.80	0	0.00	37.86	1	1,945	0.05%
2022/09/22	1	37.63	0	0.00	37.90	1	1,905	0.05%
2022/09/21	1.1	38.25	0	0.00	38.24	1.1	1,838	0.06%
2022/09/19	3	38.34	0	0.00	38.36	3	1,712	0.18%
2022/09/16	3.1	39.89	0	0.00	39.98	3.1	1,589	0.19%
2022/09/15	5	40.30	0	0.00	40.22	5	1,288	0.39%
2022/09/14	3	39.96	0	0.00	40.04	3	1,147	0.26%
2022/09/07	1	39.43	0	0.00	39.42	1	874	0.11%
2022/09/06	3	39.89	0	0.00	39.96	3	797	0.38%
2022/09/02	1.1	40.31	0	0.00	40.05	1.1	692	0.16%
2022/08/31	0	40.41	0	0.00	40.64	0	585	0.00%
2022/08/24	0.1	40.70	0	0.00	40.68	0.1	504	0.01%
2022/08/04	0	0.00	5	40.26	40.26	-5	393	-1.27%
2022/08/02	0.1	40.35	0	0.00	40.35	0.1	384	0.02%
2022/07/25	0.1	39.94	0	0.00	40.33	0.1	411	0.02%
2022/05/12	0.1	41.70	0	0.00	41.42	0.1	1,023	0.00%
2022/05/09	0.1	42.50	0	0.00	42.47	0.1	1,044	0.01%
2022/05/06	0.1	43.12	0	0.00	43.42	0.1	1,067	0.01%
2022/04/18	1	44.30	0	0.00	44.34	1	1,298	0.08%
2022/04/15	0	0.00	1	44.68	44.69	-1	1,303	-0.08%
2022/04/06	2	45.00	0	0.00	45.18	2	1,368	0.15%
2022/03/24	0	0.00	1	44.68	44.80	-1	1,386	-0.07%
2022/03/23	0	0.00	0.1	44.59	44.69	-0.1	1,390	0.00%
2022/03/22	1	44.29	0	0.00	44.40	1	1,386	0.07%
2022/03/17	0	0.00	1	44.04	44.02	-1	1,399	-0.07%
2022/03/14	0	0.00	5	43.36	43.40	-5	1,399	-0.36%
2022/03/11	0	0.00	1	43.31	43.28	-1	1,410	-0.07%
2022/03/10	0	0.00	2	43.29	43.45	-2	1,420	-0.14%
2022/03/09	0	0.00	2	42.69	42.80	-2	1,426	-0.14%
2022/03/07	1.1	42.75	0	0.00	42.89	1.1	1,426	0.07%
2022/02/24	0	0.00	1	43.16	43.19	-1	1,637	-0.06%
2022/02/18	0	0.00	3	43.97	43.98	-3	2,763	-0.11%
2022/02/16	0	0.00	3	43.84	43.86	-3	3,112	-0.10%
2022/02/15	0	0.00	1	43.72	43.56	-1	3,238	-0.03%
2022/02/14	0	0.00	30	43.43	43.64	-30	3,363	-0.89%
2022/02/11	0	0.00	0.1	43.94	43.97	-0.1	3,434	0.00%
2022/02/08	0	0.00	1	43.69	43.79	-1	3,768	-0.03%
2022/01/26	0	0.00	2	42.95	42.90	-2	3,735	-0.05%
2022/01/24	1	42.73	1	43.03	43.07	0	3,681	0.00%
2022/01/21	0.1	43.05	0	0.00	43.08	0.1	3,653	0.00%
2022/01/18	0	0.00	1	43.60	43.55	-1	3,593	-0.03%
2022/01/17	0	0.00	4	43.33	43.39	-4	3,571	-0.11%
2022/01/14	20	43.33	1	43.34	43.40	19	3,557	0.53%
2022/01/11	0	0.00	0.3	43.18	43.15	-0.3	3,466	-0.01%
2022/01/10	10	42.80	0	0.00	42.92	10	3,426	0.29%
2022/01/07	0	0.00	1	42.83	42.81	-1	3,404	-0.03%
2022/01/06	0	0.00	28	42.81	42.88	-28	3,380	-0.83%
2022/01/05	0	0.00	1	42.72	42.82	-1	3,358	-0.03%
2021/12/27	1	42.47	0	0.00	42.57	1	3,217	0.03%
2021/12/21	0	0.00	0.5	42.24	42.26	-0.5	3,141	-0.02%
2021/12/20	0.1	42.19	0	0.00	42.09	0.1	3,123	0.00%
2021/12/15	0.1	42.10	0	0.00	42.07	0.1	3,060	0.00%
2021/12/13	0.1	42.50	0	0.00	42.43	0.1	3,013	0.00%
2021/12/10	0	0.00	4	42.46	42.47	-4	2,987	-0.13%
2021/12/09	0	0.00	1	42.34	42.35	-1	2,962	-0.03%
2021/12/06	0	0.00	0.5	42.11	42.09	-0.5	2,887	-0.02%
2021/12/02	0	0.00	1	41.89	41.92	-1	2,840	-0.04%
2021/11/30	1	41.80	0	0.00	41.57	1	2,797	0.04%
2021/11/26	4	41.88	0	0.00	41.81	4	2,707	0.15%
2021/11/23	0.1	42.30	0	0.00	42.26	0.1	2,542	0.00%
2021/11/22	4	42.69	10	42.77	42.68	-6	2,465	-0.24%
2021/11/19	8	42.94	1	43.24	42.85	7	2,380	0.29%
2021/11/18	47	46.25	0	0.00	46.25	47	1,873	2.51%
2021/11/17	2	45.98	0	0.00	46.04	2	1,520	0.13%
2021/11/16	0	0.00	20	45.68	45.72	-20	1,267	-1.58%
2021/11/15	10	45.57	0.1	45.60	45.69	9.9	1,067	0.93%
2021/11/12	1	45.28	0	0.00	45.32	1	869	0.12%
2021/11/11	21	45.13	0	0.00	45.18	21	726	2.89%
2021/11/09	1	45.06	0	0.00	45.06	1	498	0.20%
2021/11/08	11	45.19	0	0.00	45.30	11	366	3.00%
2021/11/01	2	44.36	0	0.00	44.27	2	85	2.34%
2021/10/01	0.1	43.20	0	0.00	43.05	0.1	62	0.11%
2021/09/07	0.1	43.90	0	0.00	43.95	0.1	64	0.11%
2021/08/19	0.1	42.60	0	0.00	42.59	0.1	64	0.10%
2021/08/16	0.1	43.10	0	0.00	43.15	0.1	62	0.11%
2021/08/13	0.1	43.60	0	0.00	43.49	0.1	62	0.11%
2021/08/12	0.1	44.00	0	0.00	43.86	0.1	62	0.11%
2021/08/11	1	44.00	0	0.00	44.05	1	63	1.57%
2021/08/10	0.1	44.10	0	0.00	44.07	0.1	64	0.10%
2021/08/05	0	0.00	0.1	44.64	44.54	-0.1	75	-0.09%
2021/08/03	0	0.00	0.1	44.30	44.37	-0.1	88	-0.08%
2021/07/27	0	0.00	0.4	43.54	43.60	-0.4	106	-0.34%
2021/06/21	1	42.29	0	0.00	42.29	1	163	0.61%
2021/04/19	0	0.00	0.1	43.20	43.24	-0.1	148	-0.04%
2021/04/12	0	0.00	0.1	42.50	42.47	-0.1	144	-0.04%
2021/04/01	0	0.00	0.1	40.30	40.17	-0.1	140	-0.05%
2021/03/30	0	0.00	0.1	40.00	40.03	-0.1	136	-0.05%
2021/03/29	0	0.00	0.1	39.60	39.63	-0.1	138	-0.04%
2021/03/26	0	0.00	0.1	39.00	39.17	-0.1	142	-0.09%
2021/03/25	0	0.00	0.1	38.73	38.50	-0.1	143	-0.05%
2021/03/23	0	0.00	0.1	38.50	38.49	-0.1	142	-0.08%
2021/03/18	0	0.00	0.1	38.04	38.10	-0.1	142	-0.07%
2021/03/16	0	0.00	0.1	37.70	37.80	-0.1	144	-0.05%
2021/03/15	0	0.00	0	37.70	37.52	0	144	0.00%
2021/03/11	0	0.00	0.1	37.50	37.35	-0.1	145	-0.05%
2021/03/09	0	0.00	0.1	36.65	36.90	-0.1	147	-0.07%
2021/02/25	0	0.00	0.1	36.30	36.45	-0.1	149	-0.05%
2021/02/23	0	0.00	0.1	36.05	36.16	-0.1	158	-0.05%
2021/02/22	0	0.00	0.1	35.65	35.73	-0.1	165	-0.05%
2021/01/14	0	0.00	0	35.55	35.50	0	170	-0.02%
2020/12/31	0	0.00	0.1	35.10	35.05	-0.1	149	-0.05%
2020/12/29	0	0.00	4	34.81	34.75	-4	145	-2.74%
2020/12/28	0	0.00	0.1	34.90	34.77	-0.1	144	-0.07%
2020/12/11	4	34.27	0	0.00	34.20	4	132	3.02%
2020/10/29	0	0.00	0.1	34.32	34.24	-0.1	85	-0.12%
2020/06/05	0	0.00	5	31.72	31.75	-5	114	-4.36%
2020/02/21	5	32.02	0	0.00	32.02	5	161	3.10%
2020/02/10	2	31.25	0	0.00	31.40	2	185	1.08%
2020/01/09	0	0.00	2	31.73	31.88	-2	161	-1.24%
2020/01/07	1	31.87	0	0.00	31.84	1	161	0.62%
2019/12/17	0	0.00	2	32.22	32.20	-2	162	-1.23%
2019/12/13	0	0.00	5	32.04	32.07	-5	161	-3.10%
2019/12/03	0	0.00	1	31.77	31.80	-1	154	-0.65%
2019/12/02	2	31.71	0	0.00	31.71	2	153	1.30%
2019/11/21	2	33.63	0	0.00	33.66	2	125	1.60%
2019/11/20	6	33.77	0	0.00	33.83	6	107	5.58%
2018/03/06	0	0.00	2	30.28	30.28	-2	514	-0.39%