元大台灣高息低波 (00713)-凱基-敦北券商分點個股進出

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
55.4
漲跌
▲0.2
漲幅
+0.27%
成交量
8,654張
產業
上市
557人加入追蹤

立即追蹤
本地時間:13:30

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-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北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
2024/11/22	0.1	55.50	0	0.00	55.35	0.1	12,474	0.00%
2024/11/21	2.7	55.13	0	0.00	55.20	2.7	12,421	0.02%
2024/11/20	11.2	55.35	0	0.00	55.25	11.2	12,329	0.09%
2024/11/19	5.3	55.15	0	0.00	55.25	5.3	12,314	0.04%
2024/11/18	2	55.30	0	0.00	55.20	2	12,184	0.02%
2024/11/15	1.1	55.71	0	0.00	55.55	1.1	11,997	0.01%
2024/11/14	1.2	55.64	0	0.00	55.50	1.2	12,008	0.01%
2024/11/13	55	55.85	0	0.00	55.85	55	11,877	0.46%
2024/11/12	4.2	55.97	0	0.00	55.95	4.2	11,745	0.04%
2024/11/11	1.1	56.10	0	0.00	56.30	1.1	11,397	0.01%
2024/11/08	1	56.55	0.1	56.55	56.40	1	11,234	0.01%
2024/11/07	1.1	56.46	0	0.00	56.45	1.1	11,171	0.01%
2024/11/06	12	56.50	0	0.00	56.50	12	11,101	0.11%
2024/11/05	0.1	56.65	6	56.45	56.65	-5.9	11,100	-0.05%
2024/11/01	1.2	56.51	0	0.00	56.55	1.2	11,791	0.01%
2024/10/30	0	0.00	1.3	56.95	56.80	-1.3	11,756	-0.01%
2024/10/29	21	56.73	0	0.00	56.80	21	11,736	0.18%
2024/10/28	0	0.00	1	57.40	57.20	-1	11,537	-0.01%
2024/10/21	0	0.00	5.2	57.52	57.35	-5.2	12,225	-0.04%
2024/10/17	0.2	57.30	0.9	57.30	57.20	-0.8	12,565	-0.01%
2024/10/16	2	56.85	0	0.00	56.80	2	12,645	0.02%
2024/10/15	7	57.04	0	0.00	57.10	7	12,528	0.06%
2024/10/14	1	56.60	0	0.00	56.70	1	12,589	0.01%
2024/10/11	1.1	56.58	0	0.00	56.60	1.1	12,527	0.01%
2024/10/09	5	56.76	0	0.00	56.65	5	12,538	0.04%
2024/10/08	10	56.58	0	0.00	56.70	10	12,603	0.08%
2024/10/07	0	57.25	0	0.00	56.95	0	12,656	0.00%
2024/10/04	1	56.85	0	0.00	56.80	1	12,766	0.01%
2024/10/01	2.1	57.05	0	0.00	57.05	2.1	12,706	0.02%
2024/09/30	2	57.48	0	57.65	57.40	2	12,697	0.02%
2024/09/27	1	57.65	0	0.00	57.60	1	12,727	0.01%
2024/09/25	0	0.00	1	57.55	57.55	-1	12,796	-0.01%
2024/09/24	1	56.95	0	0.00	57.35	1	12,869	0.01%
2024/09/23	1	57.00	0	0.00	57.05	1	13,021	0.01%
2024/09/20	0.4	57.10	1	57.20	56.75	-0.6	13,144	0.00%
2024/09/19	1	56.80	0	0.00	56.65	1	13,154	0.01%
2024/09/18	4	56.80	0	0.00	56.70	4	13,154	0.03%
2024/09/16	4	58.25	0	0.00	58.25	4	12,849	0.03%
2024/09/13	12	58.14	0	0.00	58.15	12	12,705	0.09%
2024/09/11	4	57.70	0	0.00	57.50	4	13,371	0.03%
2024/09/09	6	57.13	5	57.18	57.65	1	13,557	0.01%
2024/09/06	11	57.58	1	57.65	57.65	10	13,616	0.07%
2024/09/05	3.5	57.55	0	0.00	57.40	3.5	13,633	0.03%
2024/09/04	13.4	57.21	9	57.06	57.45	4.4	13,611	0.03%
2024/08/29	0	0.00	4.4	58.19	58.10	-4.4	13,237	-0.03%
2024/08/26	10	58.05	0	0.00	57.95	10	13,197	0.08%
2024/08/21	24	57.75	0	0.00	57.75	24	13,141	0.18%
2024/08/20	0	0.00	1	58.00	57.80	-1	13,078	-0.01%
2024/08/19	0	0.00	2	57.68	57.70	-2	13,067	-0.02%
2024/08/16	0.3	57.70	0	0.00	57.60	0.3	13,023	0.00%
2024/08/15	1	57.30	0	0.00	57.20	1	12,978	0.01%
2024/08/14	0.3	57.36	2	57.40	57.45	-1.7	12,993	-0.01%
2024/08/13	1	56.80	0	0.00	56.85	1	12,964	0.01%
2024/08/08	3.1	55.90	0	0.00	55.40	3.1	12,840	0.02%
2024/08/07	2	55.00	0	0.00	55.80	2	12,749	0.02%
2024/08/06	3.1	53.94	1	54.20	54.70	2.1	12,545	0.02%
2024/08/05	6.7	54.22	0	0.00	53.65	6.7	12,252	0.05%
2024/08/02	1.1	56.91	0	0.00	56.80	1.1	11,581	0.01%
2024/08/01	3	57.52	4	57.61	57.70	-1	11,443	-0.01%
2024/07/31	2	57.05	0	0.00	57.20	2	11,408	0.02%
2024/07/30	4.4	56.72	2	56.50	57.00	2.4	11,376	0.02%
2024/07/29	4.1	57.36	0	0.00	57.45	4.1	11,135	0.04%
2024/07/26	6.9	57.34	0	0.00	57.60	6.9	11,010	0.06%
2024/07/23	0	0.00	4	57.89	58.10	-4	10,801	-0.04%
2024/07/22	4	57.20	1	57.10	57.25	3	10,726	0.03%
2024/07/19	5.4	57.66	6	57.80	57.75	-0.6	10,459	-0.01%
2024/07/18	1	58.20	0	0.00	58.65	1	10,086	0.01%
2024/07/17	1	58.55	0	0.00	58.30	1	10,005	0.01%
2024/07/16	2	58.58	0	0.00	58.55	2	9,897	0.02%
2024/07/15	2	58.30	5	58.35	58.45	-3	9,967	-0.03%
2024/07/10	2.1	58.18	0	0.00	58.20	2.1	9,792	0.02%
2024/07/09	8.3	58.65	0	0.00	58.40	8.3	9,637	0.09%
2024/07/08	1	58.85	0	0.00	58.90	1	9,378	0.01%
2024/07/05	5	59.10	1	59.25	59.20	4	9,111	0.04%
2024/07/03	0.6	58.55	0	0.00	58.80	0.6	8,836	0.01%
2024/07/02	1	58.35	0	0.00	58.50	1	8,715	0.01%
2024/07/01	0	0.00	1	58.25	58.15	-1	8,630	-0.01%
2024/06/28	1	57.70	0	0.00	57.75	1	8,505	0.01%
2024/06/27	3.7	57.64	0	0.00	57.70	3.7	8,327	0.04%
2024/06/26	5	57.95	0	0.00	57.90	5	8,135	0.06%
2024/06/25	2.2	58.00	0	0.00	58.05	2.2	7,949	0.03%
2024/06/24	3.1	58.10	0	0.00	58.25	3.1	7,808	0.04%
2024/06/21	1	58.40	0	0.00	58.45	1	7,695	0.01%
2024/06/20	2.1	58.35	0	0.00	58.40	2.1	7,565	0.03%
2024/06/19	2.5	58.42	0	0.00	58.30	2.5	7,449	0.03%
2024/06/18	5	59.38	1.3	59.41	59.40	3.7	7,048	0.05%
2024/06/14	5	59.05	0.7	59.10	59.10	4.3	6,250	0.07%
2024/06/12	0	0.00	1	58.45	58.50	-1	5,943	-0.02%
2024/06/11	2	58.25	0	0.00	58.25	2	5,838	0.03%
2024/06/07	6	58.20	0	0.00	58.25	6	5,758	0.10%
2024/06/06	2	58.15	0	0.00	58.15	2	5,708	0.04%
2024/06/04	1.7	57.85	0	0.00	57.65	1.7	5,625	0.03%
2024/05/31	0	0.00	5	57.40	57.40	-5	5,443	-0.09%
2024/05/30	0	57.30	0	0.00	57.20	0	5,477	0.00%
2024/05/28	1	58.05	0	0.00	58.00	1	5,486	0.02%
2024/05/24	2	57.55	0	0.00	57.55	2	5,439	0.04%
2024/05/23	0	57.55	0	0.00	57.60	0	5,449	0.00%
2024/05/22	1	57.60	0	0.00	57.70	1	5,489	0.02%
2024/05/21	1	57.15	0	0.00	57.15	1	5,469	0.02%
2024/05/20	2.3	57.32	1	57.30	57.20	1.3	5,435	0.02%
2024/05/17	3.1	57.52	0	0.00	57.50	3.1	5,349	0.06%
2024/05/16	0	57.90	2.3	57.88	57.85	-2.3	5,327	-0.04%
2024/05/15	0	0.00	0.6	57.60	57.20	-0.6	5,347	-0.01%
2024/05/10	0.3	56.90	0	0.00	57.00	0.3	5,414	0.01%
2024/05/09	1	56.90	0	0.00	56.85	1	5,404	0.02%
2024/05/07	0	0.00	1	57.00	57.00	-1	5,386	-0.02%
2024/05/03	1	56.70	0	0.00	56.45	1	5,351	0.02%
2024/04/30	0	0.00	0.1	56.25	56.20	-0.1	5,376	0.00%
2024/04/29	0	0.00	1.5	56.13	56.20	-1.5	5,394	-0.03%
2024/04/25	0	0.00	2	55.15	55.10	-2	5,460	-0.04%
2024/04/24	0	0.00	1.3	54.96	55.20	-1.3	5,486	-0.02%
2024/04/23	1	54.60	0	0.00	54.45	1	5,569	0.02%
2024/04/22	12	54.52	0.4	54.50	54.55	11.6	5,608	0.21%
2024/04/19	7.7	54.06	0	0.00	54.40	7.7	5,579	0.14%
2024/04/18	0.1	55.00	0	0.00	55.20	0.1	5,453	0.00%
2024/04/17	0	0.00	1	54.60	54.55	-1	5,419	-0.02%
2024/04/16	5	54.42	0	0.00	54.05	5	5,445	0.09%
2024/04/15	0	0.00	2	55.10	55.20	-2	5,329	-0.04%
2024/04/12	0	0.00	3	55.35	55.35	-3	5,341	-0.06%
2024/04/11	5	55.15	3	55.05	55.20	2	5,371	0.04%
2024/04/09	2	55.25	0	0.00	55.25	2	5,474	0.04%
2024/04/08	2	54.98	1	55.00	55.15	1	5,492	0.02%
2024/04/02	5	54.90	0	0.00	54.85	5	5,480	0.09%
2024/03/29	1	54.55	0	0.00	54.55	1	5,555	0.02%
2024/03/28	1	54.80	1	54.90	54.80	0	5,604	0.00%
2024/03/27	0.1	54.15	6	54.00	54.65	-6	5,638	-0.11%
2024/03/26	0.5	54.00	5	54.24	54.00	-4.5	5,696	-0.08%
2024/03/25	0.1	54.55	0	0.00	54.55	0.1	5,681	0.00%
2024/03/22	0.1	54.45	0	0.00	54.55	0.1	5,785	0.00%
2024/03/21	0	0.00	5	54.71	55.10	-5	5,819	-0.09%
2024/03/20	1	54.60	0	0.00	54.55	1	5,900	0.02%
2024/03/19	1	54.15	0	0.00	54.15	1	5,918	0.02%
2024/03/18	1	53.80	0	0.00	53.95	1	5,920	0.02%
2024/03/15	1	54.40	0.2	54.45	54.35	0.8	5,877	0.01%
2024/03/14	0	0.00	1	54.00	54.00	-1	5,838	-0.02%
2024/03/13	1	54.00	4	54.19	54.25	-3	5,817	-0.05%
2024/03/08	2	52.83	4	53.00	52.65	-2	5,833	-0.03%
2024/03/07	6	52.77	0	0.00	52.90	6	5,753	0.10%
2024/03/05	3.2	52.30	0	0.00	52.25	3.2	5,617	0.06%
2024/03/04	0	0.00	0	51.90	51.90	0	5,566	0.00%
2024/02/29	0	0.00	1	51.25	51.35	-1	5,470	-0.02%
2024/02/26	0	0.00	1.2	51.33	51.40	-1.2	5,392	-0.02%
2024/02/23	1.1	51.43	5.4	51.29	51.10	-4.3	5,349	-0.08%
2024/02/22	1	51.25	0	0.00	51.40	1	5,271	0.02%
2024/02/20	1	51.00	3	50.80	50.95	-2	5,241	-0.04%
2024/02/19	1	50.75	0.5	50.60	50.95	0.5	5,230	0.01%
2024/02/15	1	50.20	2	50.05	50.30	-1	5,162	-0.02%
2024/02/02	2.1	50.10	0	0.00	50.10	2.1	5,005	0.04%
2024/01/31	5	49.99	0	0.00	49.94	5	5,032	0.10%
2024/01/30	1	50.00	0	0.00	50.05	1	5,022	0.02%
2024/01/29	1	50.10	0.2	50.00	50.10	0.8	5,062	0.02%
2024/01/26	0	0.00	12	49.82	49.78	-12	5,026	-0.24%
2024/01/23	1	49.64	2	49.56	49.55	-1	5,044	-0.02%
2024/01/22	0	0.00	3	49.49	49.43	-3	5,041	-0.06%
2024/01/19	0	0.00	0.3	49.14	49.18	-0.3	4,984	-0.01%
2024/01/18	1	49.12	0	0.00	48.96	1	4,956	0.02%
2024/01/17	3.5	49.22	0	0.00	49.07	3.5	4,909	0.07%
2024/01/16	1	49.47	1	49.49	49.47	0	4,826	0.00%
2024/01/15	0.1	49.89	0	0.00	49.80	0.1	4,767	0.00%
2024/01/12	2.3	49.60	0	0.00	49.59	2.3	4,807	0.05%
2024/01/11	0.2	49.68	2	49.70	49.73	-1.8	4,815	-0.04%
2024/01/10	1.1	49.62	0	0.00	49.61	1.1	4,894	0.02%
2024/01/09	1	49.82	0	0.00	49.83	1	4,836	0.02%
2024/01/04	1.2	49.98	0	0.00	49.98	1.2	4,764	0.03%
2024/01/03	1	50.05	0	0.00	49.99	1	4,777	0.02%
2023/12/29	0.4	50.25	2.4	50.38	50.40	-2.1	4,674	-0.04%
2023/12/27	0	0.00	9	50.35	50.30	-9	4,715	-0.19%
2023/12/26	1	50.05	1.5	49.95	50.15	-0.5	4,686	-0.01%
2023/12/25	1.5	49.82	0	0.00	49.77	1.5	4,630	0.03%
2023/12/22	2.2	49.89	0	0.00	49.89	2.2	4,563	0.05%
2023/12/21	2.2	49.98	0.2	50.10	50.05	2.1	4,522	0.05%
2023/12/20	0.2	50.25	0	0.00	50.35	0.2	4,458	0.00%
2023/12/19	1.3	49.86	0	0.00	49.92	1.3	4,435	0.03%
2023/12/18	2	50.33	0	0.00	50.35	2	4,468	0.04%
2023/12/15	2.1	51.33	0	0.00	51.15	2.1	4,414	0.05%
2023/12/14	1	51.30	0	0.00	51.35	1	4,325	0.02%
2023/12/13	1.5	50.75	0	0.00	50.85	1.5	4,403	0.03%
2023/12/12	0.3	50.40	0	0.00	50.40	0.3	4,465	0.01%
2023/12/11	2	50.03	0	0.00	50.15	2	4,477	0.04%
2023/12/08	1	50.10	0	0.00	50.05	1	4,476	0.02%
2023/12/07	2.5	50.01	5	50.00	49.96	-2.6	4,511	-0.06%
2023/12/06	0.2	50.25	1.1	50.15	50.15	-0.9	4,645	-0.02%
2023/12/05	0.2	49.92	4	49.81	49.87	-3.8	4,657	-0.08%
2023/12/04	2	50.00	0	0.00	49.97	2	4,616	0.04%
2023/12/01	1.5	49.68	0	0.00	49.65	1.5	4,635	0.03%
2023/11/29	9	49.50	0	0.00	49.40	9	4,757	0.19%
2023/11/28	1.2	49.34	0	0.00	49.27	1.2	4,762	0.02%
2023/11/24	1.5	49.10	0	0.00	49.03	1.5	4,749	0.03%
2023/11/23	1	49.05	2	49.00	48.98	-1	4,775	-0.02%
2023/11/22	1.1	49.04	0	0.00	49.04	1.1	4,809	0.02%
2023/11/21	0	0.00	3	48.99	49.06	-3	4,842	-0.06%
2023/11/16	1	48.50	0	0.00	48.42	1	4,831	0.02%
2023/11/13	1	48.21	0	0.00	48.15	1	4,920	0.02%
2023/11/10	1	48.09	0	0.00	48.08	1	4,953	0.02%
2023/11/09	1	48.15	0.3	48.21	48.23	0.7	4,984	0.01%
2023/11/08	0	0.00	1	48.09	48.19	-1	5,013	-0.02%
2023/11/07	0	0.00	6	47.74	47.93	-6	4,980	-0.12%
2023/11/06	0	0.00	1.2	47.81	47.88	-1.2	5,041	-0.02%
2023/11/03	1	47.18	5	47.09	47.22	-4	5,008	-0.08%
2023/11/01	1.1	46.33	0	0.00	46.29	1.1	5,072	0.02%
2023/10/31	1	46.21	0	0.00	46.02	1	5,097	0.02%
2023/10/30	0	0.00	1	46.29	46.35	-1	5,241	-0.02%
2023/10/27	0.2	46.36	2.1	46.39	46.25	-1.9	5,289	-0.04%
2023/10/26	1.1	46.17	0	0.00	46.17	1.1	5,404	0.02%
2023/10/25	0.2	46.69	0	0.00	46.64	0.2	5,409	0.00%
2023/10/24	1	46.46	5	46.58	46.59	-4	5,441	-0.07%
2023/10/23	0.3	46.32	0	0.00	46.23	0.3	5,469	0.01%
2023/10/20	3	46.27	5.2	46.13	46.43	-2.2	5,472	-0.04%
2023/10/19	0	46.79	0	0.00	46.75	0	5,479	0.00%
2023/10/18	6.2	46.85	0	0.00	46.78	6.2	5,493	0.11%
2023/10/17	1.1	47.31	0	0.00	47.15	1.1	5,478	0.02%
2023/10/13	1	47.58	0	0.00	47.38	1	5,711	0.02%
2023/10/11	0.3	47.41	3	47.45	47.42	-2.8	5,950	-0.05%
2023/10/06	10.6	47.15	0.6	47.19	47.14	10	6,125	0.16%
2023/10/05	1	47.06	0	0.00	47.10	1	6,178	0.02%
2023/10/04	1.1	46.77	2	46.79	46.86	-0.9	6,226	-0.01%
2023/10/03	0.3	47.34	0	0.00	47.27	0.3	6,239	0.00%
2023/10/02	0	0.00	3	47.39	47.48	-3	6,357	-0.05%
2023/09/27	0.3	46.89	0	0.00	46.98	0.3	6,488	0.00%
2023/09/26	2.3	47.04	0	0.00	47.03	2.3	6,566	0.04%
2023/09/25	1.2	47.20	0.9	47.13	47.32	0.3	6,594	0.00%
2023/09/22	1.2	46.93	0	0.00	46.96	1.2	6,597	0.02%
2023/09/21	5.2	46.93	0	0.00	46.88	5.2	6,606	0.08%
2023/09/20	7	47.64	0	0.00	47.52	7	6,483	0.11%
2023/09/19	2	47.90	9	47.85	47.82	-7	6,569	-0.11%
2023/09/18	2.2	47.75	0	0.00	47.77	2.2	6,629	0.03%
2023/09/14	0.5	48.43	0	0.00	48.60	0.5	6,658	0.01%
2023/09/13	0.1	48.05	0	0.00	48.09	0.1	6,808	0.00%
2023/09/12	1.5	47.98	0	0.00	48.03	1.5	7,055	0.02%
2023/09/11	2.1	47.74	0	0.00	47.74	2.1	7,217	0.03%
2023/09/08	2	47.94	0	0.00	48.14	2	7,165	0.03%
2023/09/07	2.8	48.17	1	48.19	48.08	1.8	7,227	0.03%
2023/09/06	1	48.18	0	0.00	48.19	1	7,351	0.01%
2023/09/04	11.1	47.50	0	0.00	47.80	11.1	7,573	0.15%
2023/09/01	1	47.71	0	0.00	47.61	1	7,560	0.01%
2023/08/29	0	0.00	1	47.68	47.75	-1	8,197	-0.01%
2023/08/28	0.2	47.48	0	0.00	47.37	0.2	8,336	0.00%
2023/08/25	0.3	47.79	0	0.00	47.53	0.3	8,391	0.00%
2023/08/24	0.1	47.95	0	0.00	47.94	0.1	8,511	0.00%
2023/08/23	0.1	47.52	0	0.00	47.74	0.1	8,650	0.00%
2023/08/22	0.1	47.50	0	0.00	47.46	0.1	8,783	0.00%
2023/08/18	1	47.30	0	0.00	47.20	1	8,938	0.01%
2023/08/17	2	47.37	0	0.00	47.72	2	8,948	0.02%
2023/08/16	0	0.00	4	46.92	47.41	-4	8,997	-0.04%
2023/08/15	3	47.21	0.1	47.22	47.24	2.9	9,068	0.03%
2023/08/10	4	46.43	0	0.00	46.44	4	9,244	0.04%
2023/08/08	1	47.07	0	0.00	47.02	1	9,370	0.01%
2023/08/07	0	0.00	17.1	46.92	47.09	-17.1	9,460	-0.18%
2023/08/04	0	0.00	20	46.34	46.40	-20	9,640	-0.21%
2023/08/02	2.1	46.22	0	0.00	46.06	2.1	9,683	0.02%
2023/08/01	1.3	46.97	42	46.69	46.92	-40.8	9,520	-0.43%
2023/07/31	63.1	47.01	1	46.99	46.98	62.1	9,506	0.65%
2023/07/28	2	46.84	0.3	46.95	47.18	1.8	9,506	0.02%
2023/07/27	0.1	46.96	1	46.99	46.99	-0.9	9,514	-0.01%
2023/07/26	1	46.70	1	46.69	46.83	0	9,609	0.00%
2023/07/25	5	46.86	5	46.84	46.71	0	9,605	0.00%
2023/07/24	6	46.55	1	46.60	46.63	5	9,627	0.05%
2023/07/21	2	46.18	1.5	46.33	46.33	0.5	9,699	0.01%
2023/07/20	3.1	46.22	0	0.00	46.27	3.1	9,864	0.03%
2023/07/19	5	46.41	0	0.00	46.18	5	9,837	0.05%
2023/07/18	0	0.00	6.1	47.49	46.95	-6.1	9,794	-0.06%
2023/07/17	0	0.00	5.2	46.69	46.90	-5.2	9,782	-0.05%
2023/07/14	1	46.27	8	46.25	46.33	-7	9,696	-0.07%
2023/07/13	1	46.21	0	0.00	45.82	1	9,684	0.01%
2023/07/12	1.1	45.51	2	45.47	45.51	-0.9	9,517	-0.01%
2023/07/11	1	45.30	6	45.20	45.35	-5	9,526	-0.05%
2023/07/10	1.1	44.93	0	0.00	44.80	1.1	9,617	0.01%
2023/07/07	4.2	44.94	2	44.82	44.94	2.2	9,622	0.02%
2023/07/06	3	45.49	0	0.00	45.26	3	9,555	0.03%
2023/07/05	0	45.68	8	45.90	45.62	-8	9,518	-0.08%
2023/07/04	5	45.80	21	45.97	45.90	-16	9,513	-0.17%
2023/07/03	1	45.81	3	45.76	45.84	-2	9,528	-0.02%
2023/06/30	2	45.27	2	45.30	45.40	0	9,549	0.00%
2023/06/29	11	45.49	7	45.40	45.39	4	9,626	0.04%
2023/06/28	11.8	45.12	5	45.14	45.09	6.8	9,619	0.07%
2023/06/27	2.1	45.00	0	0.00	44.94	2.1	9,679	0.02%
2023/06/26	1	45.28	0	0.00	45.27	1	9,625	0.01%
2023/06/21	2	45.39	0	0.00	45.44	2	9,613	0.02%
2023/06/20	3	45.40	0	0.00	45.43	3	9,605	0.03%
2023/06/19	6	45.82	0	0.00	45.73	6	9,478	0.06%
2023/06/16	5	46.24	6	46.33	46.13	-1	9,346	-0.01%
2023/06/15	0.1	46.55	0	0.00	46.82	0.1	9,163	0.00%
2023/06/13	1	45.73	4.5	45.80	45.77	-3.5	9,560	-0.04%
2023/06/12	1	45.45	0	0.00	45.41	1	9,726	0.01%
2023/06/09	1	45.41	0	0.00	45.39	1	9,857	0.01%
2023/06/08	0.2	44.92	0	0.00	44.87	0.2	10,136	0.00%
2023/06/07	2	45.02	0.3	45.07	45.06	1.8	10,419	0.02%
2023/06/06	1	44.85	1	44.83	44.88	0	10,455	0.00%
2023/06/05	16	44.93	0	0.00	44.95	16	10,402	0.15%
2023/06/02	11	44.47	0	0.00	44.70	11	10,309	0.11%
2023/06/01	9	44.04	1.3	44.06	44.11	7.7	10,263	0.07%
2023/05/31	15	44.19	2	44.21	44.15	13	10,233	0.13%
2023/05/30	2	44.08	10	44.17	44.17	-8	10,258	-0.08%
2023/05/26	1	43.42	0.3	43.45	43.46	0.7	10,054	0.01%
2023/05/25	2	42.95	0	0.00	42.95	2	9,976	0.02%
2023/05/24	1	42.41	0	0.00	42.55	1	9,941	0.01%
2023/05/19	0	0.00	6	42.05	42.26	-6	9,785	-0.06%
2023/05/18	0	0.00	5	41.95	41.93	-5	9,681	-0.05%
2023/05/15	0.9	41.04	10	41.13	41.05	-9.1	9,478	-0.10%
2023/05/12	2.1	40.95	0	0.00	41.11	2.1	9,423	0.02%
2023/05/10	2.1	40.98	0	0.00	41.01	2.1	9,204	0.02%
2023/05/05	1	41.10	0	0.00	41.09	1	8,917	0.01%
2023/05/04	5	41.07	0	0.00	41.15	5	8,914	0.06%
2023/05/02	1	41.02	0	0.00	41.03	1	8,789	0.01%
2023/04/28	1	40.64	0.1	40.70	40.66	1	8,713	0.01%
2023/04/27	2	40.42	0	0.00	40.43	2	8,675	0.02%
2023/04/26	2	40.06	0	0.00	40.25	2	8,644	0.02%
2023/04/25	3.1	40.18	0.7	40.13	40.02	2.4	8,502	0.03%
2023/04/24	1.1	40.48	0	0.00	40.47	1.1	8,296	0.01%
2023/04/21	1	40.51	0	0.00	40.35	1	8,254	0.01%
2023/04/20	0	40.53	6	40.68	40.51	-6	8,169	-0.07%
2023/04/17	1	40.82	0	0.00	40.88	1	7,917	0.01%
2023/04/14	0	0.00	1.5	40.81	40.81	-1.5	7,859	-0.02%
2023/04/13	5	40.83	0	0.00	40.71	5	7,786	0.06%
2023/04/12	1	40.88	0	0.00	40.88	1	7,639	0.01%
2023/04/10	1	40.32	0	0.00	40.42	1	7,558	0.01%
2023/04/06	2	40.13	0	0.00	40.21	2	7,487	0.03%
2023/03/31	1	40.22	0	0.00	40.12	1	7,381	0.01%
2023/03/30	1	39.92	0	0.00	39.99	1	7,297	0.01%
2023/03/29	2	39.77	0	0.00	39.73	2	7,246	0.03%
2023/03/28	2	39.83	0	0.00	39.71	2	7,349	0.03%
2023/03/27	3	39.78	0	0.00	39.84	3	7,316	0.04%
2023/03/23	2	39.64	0.1	39.64	39.61	1.9	7,590	0.03%
2023/03/21	1	39.15	0	0.00	39.13	1	7,659	0.01%
2023/03/20	1	38.85	0	0.00	38.87	1	7,713	0.01%
2023/03/17	10	38.78	0	0.00	38.80	10	7,650	0.13%
2023/03/16	9.1	39.29	0	0.00	39.30	9.1	7,424	0.12%
2023/03/14	5.1	39.44	0	0.00	39.40	5.1	6,787	0.07%
2023/03/13	4	39.65	0	0.00	39.67	4	6,567	0.06%
2023/03/10	31	39.79	0.1	39.79	39.87	30.9	6,207	0.50%
2023/03/09	5.1	40.10	0.4	40.13	40.10	4.7	5,705	0.08%
2023/03/07	2	40.17	0	0.00	40.16	2	5,402	0.04%
2023/03/03	7	39.60	0.3	39.69	39.67	6.7	5,063	0.13%
2023/03/02	8	39.20	0	0.00	39.34	8	4,943	0.16%
2023/03/01	5	39.10	0	0.00	39.17	5	4,801	0.10%
2023/02/24	3	39.30	0	0.00	39.26	3	4,715	0.06%
2023/02/23	5	39.16	0	0.00	39.14	5	4,655	0.11%
2023/02/22	0	0.00	10	38.86	38.88	-10	4,582	-0.22%
2023/02/21	25	38.86	0	0.00	38.91	25	4,528	0.55%
2023/02/17	0.3	38.61	0	0.00	38.66	0.3	4,434	0.01%
2023/02/16	0.4	38.70	20	38.55	38.66	-19.6	4,403	-0.45%
2023/02/15	10	38.43	0	0.00	38.42	10	4,390	0.23%
2023/02/13	8	38.46	0	0.00	38.48	8	4,306	0.19%
2023/02/10	0.7	38.40	0	0.00	38.39	0.7	4,278	0.02%
2023/02/08	1	38.57	0	0.00	38.64	1	4,204	0.02%
2023/02/07	2	38.42	0	0.00	38.50	2	4,176	0.05%
2023/02/06	2.1	38.38	0	0.00	38.40	2.1	4,152	0.05%
2023/02/03	0.1	38.35	0	0.00	38.39	0.1	4,100	0.00%
2023/02/02	0	0.00	5	38.30	38.37	-5	4,041	-0.12%
2023/01/31	6.4	38.02	26	38.05	37.95	-19.7	3,947	-0.50%
2023/01/30	0.1	37.87	15	37.94	37.98	-14.9	3,912	-0.38%
2023/01/12	0.1	37.30	0	0.00	37.29	0.1	3,778	0.00%
2023/01/11	6	37.52	0	0.00	37.47	6	3,757	0.16%
2023/01/09	4	37.39	0	0.00	37.48	4	3,717	0.11%
2023/01/05	1	37.09	1	37.00	37.01	0	3,683	0.00%
2023/01/04	1	36.88	0	0.00	36.93	1	3,670	0.03%
2023/01/03	1.2	36.86	0	0.00	36.94	1.2	3,686	0.03%
2022/12/29	1.2	36.64	1	36.75	36.72	0.2	3,679	0.01%
2022/12/28	2.2	36.84	1	36.80	36.88	1.2	3,661	0.03%
2022/12/27	0.2	37.08	1	37.07	37.13	-0.8	3,613	-0.02%
2022/12/26	1	37.05	0	0.00	37.15	1	3,597	0.03%
2022/12/21	2.5	36.71	0	0.00	36.66	2.5	3,627	0.07%
2022/12/20	2.3	36.86	0	0.00	36.76	2.3	3,592	0.06%
2022/12/19	0	0.00	1	37.21	37.18	-1	3,497	-0.03%
2022/12/16	2.4	37.36	0	0.00	37.25	2.4	3,437	0.07%
2022/12/15	3.1	39.01	10	39.00	39.04	-6.9	3,204	-0.22%
2022/12/14	0.5	39.04	0	0.00	39.03	0.5	3,049	0.02%
2022/12/13	1.2	38.66	0	0.00	38.68	1.2	2,981	0.04%
2022/12/12	25.7	38.63	1	38.57	38.82	24.7	2,920	0.85%
2022/12/08	0.2	38.75	0	0.00	38.68	0.2	3,141	0.01%
2022/12/07	0.2	38.98	0	0.00	38.88	0.2	3,170	0.01%
2022/12/06	1.3	39.07	0	0.00	39.02	1.3	3,142	0.04%
2022/12/05	0.3	39.54	0	0.00	39.48	0.3	3,084	0.01%
2022/12/02	0.1	39.48	1	39.40	39.39	-0.9	3,020	-0.03%
2022/11/30	0.2	39.00	0	0.00	39.18	0.2	3,036	0.00%
2022/11/29	0.2	38.80	0	0.00	38.85	0.2	3,058	0.00%
2022/11/18	0.1	38.25	0	0.00	38.24	0.1	3,019	0.00%
2022/11/15	0	0.00	0.3	38.09	38.22	-0.3	2,962	-0.01%
2022/11/09	0.3	37.35	0	0.00	37.40	0.3	2,874	0.01%
2022/10/25	0.1	35.78	0	0.00	35.79	0.1	2,724	0.00%
2022/10/17	0	35.60	0	0.00	35.91	0	2,574	0.00%
2022/10/14	1	35.99	0	0.00	35.98	1	2,548	0.04%
2022/10/13	1.1	35.68	0	0.00	35.52	1.1	2,527	0.04%
2022/10/11	3	36.17	0	0.00	36.10	3	2,464	0.12%
2022/10/06	0.5	37.28	0	0.00	37.19	0.5	2,385	0.02%
2022/10/05	3.2	37.22	0	0.00	37.26	3.2	2,349	0.13%
2022/09/29	1	36.60	0	0.00	36.82	1	2,206	0.05%
2022/09/28	0.5	36.68	1	36.95	36.60	-0.5	2,142	-0.02%
2022/09/27	1.2	37.08	0	0.00	37.24	1.2	2,077	0.06%
2022/09/26	0.3	37.37	0	0.00	37.18	0.3	2,029	0.01%
2022/09/23	1	37.95	0	0.00	37.86	1	1,945	0.05%
2022/09/22	0.1	37.65	0	0.00	37.90	0.1	1,905	0.00%
2022/09/21	2.1	38.22	0	0.00	38.24	2.1	1,838	0.11%
2022/09/20	4	38.43	0	0.00	38.43	4	1,760	0.23%
2022/09/19	2.2	38.50	0	0.00	38.36	2.2	1,712	0.13%
2022/09/16	43	39.92	0.9	39.98	39.98	42.1	1,589	2.65%
2022/09/15	3.2	40.30	0	0.00	40.22	3.2	1,288	0.25%
2022/09/14	1	40.00	0	0.00	40.04	1	1,147	0.09%
2022/09/13	0.2	40.50	0	0.00	40.55	0.2	1,026	0.02%
2022/09/07	0.2	39.50	2	39.44	39.42	-1.8	874	-0.21%
2022/09/06	12.4	40.10	0	0.00	39.96	12.4	797	1.55%
2022/09/05	0.9	40.15	0	0.00	40.10	0.9	739	0.12%
2022/08/30	0.6	40.49	0	0.00	40.45	0.6	572	0.10%
2022/08/29	0.2	40.33	0	0.00	40.28	0.2	557	0.04%
2022/08/24	0.1	40.71	0	0.00	40.68	0.1	504	0.02%
2022/08/23	0.5	40.80	0	0.00	40.76	0.5	494	0.10%
2022/08/22	2	41.10	0	0.00	41.10	2	479	0.42%
2022/08/16	1	41.12	0	0.00	41.23	1	458	0.22%
2022/08/09	0.1	40.90	0	0.00	40.84	0.1	405	0.02%
2022/08/08	0.1	40.68	0	0.00	40.78	0.1	396	0.03%
2022/08/03	0.1	40.30	0	0.00	40.31	0.1	386	0.03%
2022/08/02	0.1	40.35	0	0.00	40.35	0.1	384	0.03%
2022/08/01	0.1	40.81	0	0.00	40.72	0.1	386	0.03%
2022/07/28	0	0.00	1	40.28	40.30	-1	405	-0.25%
2022/07/26	1.2	40.05	0	0.00	40.08	1.2	410	0.29%
2022/07/22	0.1	39.93	0	0.00	39.99	0.1	411	0.02%
2022/07/08	0.1	38.83	0	0.00	38.73	0.1	438	0.02%
2022/07/07	0	0.00	0	37.95	38.47	0	450	0.00%
2022/07/06	0	38.20	0	0.00	38.12	0	451	0.00%
2022/06/30	0.1	40.15	0	0.00	40.09	0.1	496	0.02%
2022/06/28	2	41.25	0	0.00	41.20	2	514	0.39%
2022/06/27	1	41.43	0	0.00	41.52	1	540	0.18%
2022/06/16	1	42.36	0	0.00	42.10	1	617	0.16%
2022/06/06	0	0.00	3	42.86	42.91	-3	759	-0.39%
2022/05/27	3	42.45	0	0.00	42.45	3	835	0.36%
2022/05/26	1	42.08	0	0.00	42.10	1	852	0.12%
2022/04/11	0	0.00	0.3	44.93	44.93	-0.3	1,352	-0.02%
2022/03/31	0	0.00	1	44.88	44.93	-1	1,386	-0.07%
2022/03/23	0	0.00	1	44.65	44.69	-1	1,390	-0.07%
2022/03/15	0	0.00	1	43.20	43.26	-1	1,389	-0.07%
2022/03/14	0	0.00	2	43.35	43.40	-2	1,399	-0.14%
2022/02/24	0	0.00	10	43.11	43.19	-10	1,637	-0.61%
2022/02/18	0	0.00	1	43.97	43.98	-1	2,763	-0.04%
2022/02/14	0	0.00	8.2	43.50	43.64	-8.2	3,363	-0.24%
2022/02/10	0.2	43.97	0	0.00	44.03	0.2	3,555	0.00%
2022/02/09	0.1	43.78	0	0.00	44.00	0.1	3,691	0.00%
2022/01/25	0	0.00	2	42.60	42.80	-2	3,694	-0.05%
2022/01/13	1	43.64	0	0.00	43.69	1	3,529	0.03%
2022/01/11	0	0.00	20	43.21	43.15	-20	3,466	-0.58%
2022/01/10	0	0.00	1	42.84	42.92	-1	3,426	-0.03%
2022/01/05	1	42.82	0	0.00	42.82	1	3,358	0.03%
2021/12/30	0	0.00	6	42.77	42.77	-6	3,301	-0.18%
2021/12/10	1	42.46	0	0.00	42.47	1	2,987	0.03%
2021/12/08	0.4	42.39	0	0.00	42.34	0.4	2,937	0.01%
2021/12/02	2	41.92	0	0.00	41.92	2	2,840	0.07%
2021/11/30	1	41.80	0	0.00	41.57	1	2,797	0.04%
2021/11/29	0	0.00	1	41.68	41.60	-1	2,761	-0.04%
2021/11/26	1	41.90	0	0.00	41.81	1	2,707	0.04%
2021/11/24	1	42.30	2	42.28	42.38	-1	2,582	-0.04%
2021/11/23	1	42.27	0	0.00	42.26	1	2,542	0.04%
2021/11/18	7	46.20	0	0.00	46.25	7	1,873	0.37%
2021/11/17	2	45.86	1	45.81	46.04	1	1,520	0.07%
2021/11/16	23	45.70	0	0.00	45.72	23	1,267	1.81%
2021/11/15	39	45.60	1	45.60	45.69	38	1,067	3.56%
2021/11/12	5	45.30	0	0.00	45.32	5	869	0.58%
2021/11/11	2	45.13	0	0.00	45.18	2	726	0.28%
2021/11/09	6	45.07	0	0.00	45.06	6	498	1.20%
2021/11/08	2	45.01	0	0.00	45.30	2	366	0.55%
2021/11/05	10	44.67	0	0.00	44.76	10	213	4.68%
2021/10/26	2	44.00	0	0.00	44.03	2	63	3.15%
2021/10/12	0	0.00	2	42.93	43.42	-2	63	-3.13%
2021/10/04	2	43.00	0	0.00	43.09	2	63	3.15%
2021/10/01	1	43.15	0	0.00	43.05	1	62	1.61%
2021/09/09	0.1	43.51	0	0.00	43.51	0.1	64	0.08%
2021/08/31	0.1	44.05	0	0.00	44.21	0.1	61	0.08%
2021/08/19	0.1	43.00	0	0.00	42.59	0.1	64	0.08%
2021/07/28	0.1	43.24	0	0.00	43.44	0.1	102	0.05%
2021/07/27	0.1	43.54	0	0.00	43.60	0.1	106	0.05%
2021/07/08	0.1	43.10	0	0.00	43.22	0.1	137	0.05%
2021/05/17	1	39.20	0	0.00	38.94	1	171	0.58%
2021/05/12	0	0.00	2	40.28	40.92	-2	166	-1.20%
2021/04/07	1	40.69	0	0.00	40.95	1	141	0.71%
2021/01/05	0	0.00	0.2	35.00	35.20	-0.2	155	-0.14%
2020/08/19	1	33.30	0	0.00	33.30	1	124	0.80%
2020/06/23	0	0.00	1	31.42	31.44	-1	86	-1.16%
2020/03/31	1	27.48	0	0.00	27.40	1	162	0.62%
2020/02/11	1	31.59	0	0.00	31.62	1	183	0.55%
2019/11/19	1	33.78	0	0.00	33.80	1	95	1.05%
2019/09/26	1	32.60	0	0.00	32.60	1	24	4.05%