元大台灣高息低波 (00713)-凱基-士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－凱基-士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

凱基-士林券商分點個股進出
凱基-士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	2.5	55.07	0	0.00	55.20	2.5	12,421	0.02%
2024/11/20	2.1	55.28	0	0.00	55.25	2.1	12,329	0.02%
2024/11/19	2.4	55.25	1	55.40	55.25	1.4	12,314	0.01%
2024/11/18	9.9	55.34	0	0.00	55.20	9.9	12,184	0.08%
2024/11/15	6.6	55.55	0	0.00	55.55	6.6	11,997	0.05%
2024/11/14	15.3	55.56	0	0.00	55.50	15.3	12,008	0.13%
2024/11/13	1.7	55.72	0	0.00	55.85	1.7	11,877	0.01%
2024/11/12	8.2	56.00	0	0.00	55.95	8.2	11,745	0.07%
2024/11/11	9.8	56.21	1	56.05	56.30	8.8	11,397	0.08%
2024/11/08	7	56.31	0	0.00	56.40	7	11,234	0.06%
2024/11/07	1.8	56.58	0	0.00	56.45	1.8	11,171	0.02%
2024/11/06	7.1	56.61	0	0.00	56.50	7.1	11,101	0.06%
2024/11/05	5	56.54	0	0.00	56.65	5	11,100	0.05%
2024/11/04	13	56.48	0	0.00	56.50	13	11,306	0.11%
2024/11/01	14.7	56.46	0	0.00	56.55	14.7	11,791	0.13%
2024/10/30	3.2	56.81	0	0.00	56.80	3.2	11,756	0.03%
2024/10/29	10.5	56.76	0	0.00	56.80	10.5	11,736	0.09%
2024/10/25	2	57.18	0	0.00	57.15	2	11,732	0.02%
2024/10/24	1	57.25	0	0.00	57.35	1	11,763	0.01%
2024/10/23	2.5	57.28	0	0.00	57.10	2.5	11,986	0.02%
2024/10/22	0	0.00	0.6	57.40	57.40	-0.6	12,002	0.00%
2024/10/18	0	0.00	1.1	57.55	57.40	-1.1	12,536	-0.01%
2024/10/17	1	57.20	0.1	57.25	57.20	0.9	12,565	0.01%
2024/10/16	1.8	56.83	0	0.00	56.80	1.8	12,645	0.01%
2024/10/15	1	57.05	0	0.00	57.10	1	12,528	0.01%
2024/10/14	0.3	56.80	30	56.75	56.70	-29.8	12,589	-0.24%
2024/10/11	11	56.64	0	0.00	56.60	11	12,527	0.09%
2024/10/09	1.5	56.66	0	0.00	56.65	1.5	12,538	0.01%
2024/10/08	3.3	56.61	10	56.65	56.70	-6.8	12,603	-0.05%
2024/10/07	0.3	56.90	0	0.00	56.95	0.3	12,656	0.00%
2024/10/04	5	56.92	0	0.00	56.80	5	12,766	0.04%
2024/10/01	11.6	57.03	1	57.10	57.05	10.6	12,706	0.08%
2024/09/30	22.3	57.45	0	0.00	57.40	22.3	12,697	0.18%
2024/09/27	0.1	57.60	0.2	57.65	57.60	-0.1	12,727	0.00%
2024/09/26	1	57.70	0	0.00	57.65	1	12,737	0.01%
2024/09/25	2	57.65	0	0.00	57.55	2	12,796	0.02%
2024/09/23	0	0.00	4	57.04	57.05	-4	13,021	-0.03%
2024/09/20	0.1	56.82	0	0.00	56.75	0.1	13,144	0.00%
2024/09/19	4.2	56.73	0	0.00	56.65	4.2	13,154	0.03%
2024/09/18	13	56.78	0	0.00	56.70	13	13,154	0.10%
2024/09/16	39.3	58.21	0.6	58.34	58.25	38.7	12,849	0.30%
2024/09/13	10.1	58.00	0	0.00	58.15	10.1	12,705	0.08%
2024/09/12	3.1	58.03	0.3	58.10	57.90	2.8	12,976	0.02%
2024/09/11	9.5	57.66	0	0.00	57.50	9.5	13,371	0.07%
2024/09/10	10.1	57.71	0.5	57.93	57.65	9.5	13,506	0.07%
2024/09/09	0.5	57.30	0	0.00	57.65	0.5	13,557	0.00%
2024/09/06	1.1	57.65	1	57.70	57.65	0.1	13,616	0.00%
2024/09/05	10.4	57.61	0.2	57.50	57.40	10.2	13,633	0.07%
2024/09/04	11.8	57.34	10	57.90	57.45	1.8	13,611	0.01%
2024/09/03	0.2	58.50	2	58.53	58.60	-1.8	13,150	-0.01%
2024/09/02	0.1	58.42	0.2	58.50	58.45	-0.1	13,124	0.00%
2024/08/30	1.1	58.21	0	0.00	58.25	1.1	13,033	0.01%
2024/08/28	0	0.00	4	58.10	58.10	-4	13,229	-0.03%
2024/08/26	12.3	58.19	0	0.00	57.95	12.3	13,197	0.09%
2024/08/23	0.1	57.60	1	57.50	57.90	-0.9	13,127	-0.01%
2024/08/22	1	57.60	0	0.00	57.65	1	13,134	0.01%
2024/08/21	0	0.00	0.6	57.80	57.75	-0.6	13,141	0.00%
2024/08/20	2	57.80	0	0.00	57.80	2	13,078	0.02%
2024/08/16	10	57.60	0.2	57.65	57.60	9.8	13,023	0.08%
2024/08/15	0.1	57.30	1	57.35	57.20	-0.9	12,978	-0.01%
2024/08/13	4	56.70	0	0.00	56.85	4	12,964	0.03%
2024/08/12	0.2	56.74	0	0.00	56.75	0.2	12,956	0.00%
2024/08/09	0.1	56.30	0	0.00	56.20	0.1	12,937	0.00%
2024/08/08	1.1	55.56	5	55.61	55.40	-3.9	12,840	-0.03%
2024/08/07	1.1	55.13	2	55.50	55.80	-0.9	12,749	-0.01%
2024/08/06	3	54.60	0	0.00	54.70	3	12,545	0.02%
2024/08/05	15.5	54.36	6.6	54.24	53.65	8.9	12,252	0.07%
2024/08/02	1.4	56.94	1	56.95	56.80	0.4	11,581	0.00%
2024/07/31	1	57.10	0	0.00	57.20	1	11,408	0.01%
2024/07/30	14.7	56.71	1	56.55	57.00	13.7	11,376	0.12%
2024/07/29	10	57.48	5	57.45	57.45	5	11,135	0.04%
2024/07/26	17.4	57.27	0	0.00	57.60	17.4	11,010	0.16%
2024/07/22	17.3	57.03	0	0.00	57.25	17.3	10,726	0.16%
2024/07/19	6.4	57.87	0	0.00	57.75	6.4	10,459	0.06%
2024/07/18	2	57.80	0	0.00	58.65	2	10,086	0.02%
2024/07/17	3.8	58.32	0	0.00	58.30	3.8	10,005	0.04%
2024/07/16	0.5	58.75	0	0.00	58.55	0.5	9,897	0.01%
2024/07/15	5	58.30	0	0.00	58.45	5	9,967	0.05%
2024/07/12	2.1	58.50	0	0.00	58.35	2.1	9,855	0.02%
2024/07/11	1.1	58.32	0	0.00	58.40	1.1	9,782	0.01%
2024/07/10	5.2	58.20	0	0.00	58.20	5.2	9,792	0.05%
2024/07/09	10.3	58.43	0	0.00	58.40	10.3	9,637	0.11%
2024/07/08	14.5	58.83	1	59.00	58.90	13.5	9,378	0.14%
2024/07/05	3	59.20	0	0.00	59.20	3	9,111	0.03%
2024/07/03	5	58.62	0.1	58.80	58.80	4.9	8,836	0.06%
2024/07/02	1	58.40	1	58.35	58.50	0	8,715	0.00%
2024/07/01	4	58.04	0	0.00	58.15	4	8,630	0.05%
2024/06/27	6.6	57.59	0	0.00	57.70	6.6	8,327	0.08%
2024/06/25	7.2	57.97	0	0.00	58.05	7.2	7,949	0.09%
2024/06/24	1.1	58.12	0.1	58.30	58.25	1	7,808	0.01%
2024/06/21	2.5	58.37	0	0.00	58.45	2.5	7,695	0.03%
2024/06/20	7	58.40	0	0.00	58.40	7	7,565	0.09%
2024/06/19	7	58.41	0	0.00	58.30	7	7,449	0.09%
2024/06/18	17	59.34	0	59.46	59.40	17	7,048	0.24%
2024/06/17	4.7	59.21	0	59.26	59.25	4.6	6,515	0.07%
2024/06/14	2	58.93	0	0.00	59.10	2	6,250	0.03%
2024/06/13	0.1	58.90	0.1	58.88	58.85	0	6,120	0.00%
2024/06/12	0	0.00	0	58.45	58.50	0	5,943	0.00%
2024/06/11	0.3	58.32	2	58.25	58.25	-1.7	5,838	-0.03%
2024/06/07	0.1	58.20	0	58.25	58.25	0.1	5,758	0.00%
2024/06/06	0	0.00	0	58.15	58.15	0	5,708	0.00%
2024/06/05	0.1	57.95	0	58.00	57.75	0.1	5,602	0.00%
2024/06/04	3.2	57.54	0	0.00	57.65	3.2	5,625	0.06%
2024/05/30	3.8	57.22	0	0.00	57.20	3.8	5,477	0.07%
2024/05/29	0.2	57.75	10	57.80	57.60	-9.8	5,512	-0.18%
2024/05/28	2.1	57.98	0	0.00	58.00	2.1	5,486	0.04%
2024/05/27	0	0.00	0	58.10	58.05	0	5,458	0.00%
2024/05/24	3.3	57.39	0	0.00	57.55	3.3	5,439	0.06%
2024/05/23	0.1	57.55	0	0.00	57.60	0.1	5,449	0.00%
2024/05/21	0.1	57.18	0	0.00	57.15	0.1	5,469	0.00%
2024/05/20	2.2	57.20	0	0.00	57.20	2.2	5,435	0.04%
2024/05/17	0.2	57.70	0	0.00	57.50	0.2	5,349	0.00%
2024/05/16	1	57.80	10	57.68	57.85	-9	5,327	-0.17%
2024/05/15	1	57.30	0	57.60	57.20	1	5,347	0.02%
2024/05/14	0	0.00	0.1	57.25	57.25	-0.1	5,403	0.00%
2024/05/13	0	0.00	1	57.15	57.00	-1	5,441	-0.02%
2024/05/09	0.1	57.00	0.3	57.30	56.85	-0.2	5,404	0.00%
2024/05/07	0.1	57.05	0	0.00	57.00	0.1	5,386	0.00%
2024/05/06	0	0.00	1	56.95	57.00	-1	5,377	-0.02%
2024/05/03	0.1	56.45	0.1	56.89	56.45	0	5,351	0.00%
2024/04/30	0	0.00	10	56.35	56.20	-10	5,376	-0.19%
2024/04/29	0	0.00	0	56.20	56.20	0	5,394	0.00%
2024/04/26	1	55.30	1.6	55.40	55.45	-0.6	5,404	-0.01%
2024/04/25	11	55.10	1	55.00	55.10	10	5,460	0.18%
2024/04/24	1	55.10	0	0.00	55.20	1	5,486	0.02%
2024/04/23	0	0.00	1	54.40	54.45	-1	5,569	-0.02%
2024/04/22	0	0.00	4	54.63	54.55	-4	5,608	-0.07%
2024/04/19	1.2	54.22	3.5	54.36	54.40	-2.3	5,579	-0.04%
2024/04/17	0	54.50	0	0.00	54.55	0	5,419	0.00%
2024/04/16	2.1	54.43	0	0.00	54.05	2.1	5,445	0.04%
2024/04/15	1	55.25	0	0.00	55.20	1	5,329	0.02%
2024/04/11	0.1	55.20	0	0.00	55.20	0.1	5,371	0.00%
2024/04/10	0	0.00	0	55.40	55.30	0	5,394	0.00%
2024/04/09	1	55.15	0.3	55.20	55.25	0.7	5,474	0.01%
2024/04/08	0	0.00	1	55.05	55.15	-1	5,492	-0.02%
2024/04/02	1	54.75	0	0.00	54.85	1	5,480	0.02%
2024/03/28	0	0.00	1.5	54.90	54.80	-1.5	5,604	-0.03%
2024/03/27	1	54.70	0	0.00	54.65	1	5,638	0.02%
2024/03/26	0.3	54.01	0	0.00	54.00	0.3	5,696	0.00%
2024/03/22	1	54.45	2	54.65	54.55	-1	5,785	-0.02%
2024/03/21	0	0.00	1.2	54.97	55.10	-1.2	5,819	-0.02%
2024/03/20	3	54.65	0.4	54.50	54.55	2.6	5,900	0.04%
2024/03/19	0	0.00	0	54.04	54.15	0	5,918	0.00%
2024/03/18	1.3	53.80	3	53.90	53.95	-1.7	5,920	-0.03%
2024/03/15	0	0.00	1.1	54.17	54.35	-1.1	5,877	-0.02%
2024/03/14	0.2	54.01	1	54.00	54.00	-0.8	5,838	-0.01%
2024/03/13	0	0.00	0.2	54.21	54.25	-0.2	5,817	0.00%
2024/03/12	0	0.00	10	53.20	53.65	-10	5,798	-0.17%
2024/03/11	1.2	52.75	0	0.00	52.80	1.2	5,805	0.02%
2024/03/08	12	52.91	2.2	53.00	52.65	9.9	5,833	0.17%
2024/03/07	5.5	52.81	1	52.66	52.90	4.5	5,753	0.08%
2024/03/06	5	52.40	4.6	52.63	52.70	0.4	5,683	0.01%
2024/03/05	5.7	52.16	4	52.16	52.25	1.7	5,617	0.03%
2024/03/04	0.2	52.05	2	51.50	51.90	-1.8	5,566	-0.03%
2024/02/23	1.1	51.49	0.1	51.40	51.10	1	5,349	0.02%
2024/02/22	0	0.00	0	51.25	51.40	0	5,271	0.00%
2024/02/21	0	0.00	0.3	51.13	51.10	-0.3	5,272	-0.01%
2024/02/20	0	0.00	1.1	50.96	50.95	-1.1	5,241	-0.02%
2024/02/19	1	50.60	4	50.60	50.95	-3	5,230	-0.06%
2024/02/15	1	50.20	0	0.00	50.30	1	5,162	0.02%
2024/02/02	1	50.10	0.3	50.20	50.10	0.7	5,005	0.01%
2024/01/31	2	49.96	0	0.00	49.94	2	5,032	0.04%
2024/01/30	1.1	50.05	15	50.15	50.05	-13.9	5,022	-0.28%
2024/01/29	2	50.01	0	0.00	50.10	2	5,062	0.04%
2024/01/26	1.2	49.79	0	0.00	49.78	1.2	5,026	0.02%
2024/01/25	0	0.00	0.6	49.79	49.83	-0.6	5,009	-0.01%
2024/01/24	3	49.67	0	0.00	49.63	3	4,988	0.06%
2024/01/19	2.6	49.04	1	49.07	49.18	1.6	4,984	0.03%
2024/01/18	1	49.00	0	0.00	48.96	1	4,956	0.02%
2024/01/17	2.2	49.16	0	0.00	49.07	2.2	4,909	0.05%
2024/01/16	0.3	49.52	0	0.00	49.47	0.3	4,826	0.01%
2024/01/15	15	49.85	0	0.00	49.80	15	4,767	0.31%
2024/01/12	3.2	49.59	0	0.00	49.59	3.2	4,807	0.07%
2024/01/11	0.1	49.72	0	0.00	49.73	0.1	4,815	0.00%
2024/01/10	0.8	49.67	0	0.00	49.61	0.8	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	1	49.87	1	49.90	49.92	0	4,837	0.00%
2024/01/05	1.7	49.97	0	0.00	49.89	1.7	4,812	0.04%
2024/01/04	1	49.96	0	0.00	49.98	1	4,764	0.02%
2024/01/03	18.1	50.02	1	50.00	49.99	17.1	4,777	0.36%
2024/01/02	0.6	50.30	0	0.00	50.45	0.6	4,714	0.01%
2023/12/29	1	50.25	0.1	50.45	50.40	0.9	4,674	0.02%
2023/12/28	1	50.35	0	0.00	50.30	1	4,722	0.02%
2023/12/27	0	0.00	2	50.35	50.30	-2	4,715	-0.04%
2023/12/26	0	0.00	0.4	50.05	50.15	-0.4	4,686	-0.01%
2023/12/25	2.2	49.80	0	0.00	49.77	2.2	4,630	0.05%
2023/12/22	0.7	49.95	60	49.92	49.89	-59.3	4,563	-1.30%
2023/12/21	2.2	49.89	0	0.00	50.05	2.2	4,522	0.05%
2023/12/20	0.3	50.22	3	50.25	50.35	-2.7	4,458	-0.06%
2023/12/19	6.7	49.84	1	49.83	49.92	5.7	4,435	0.13%
2023/12/18	3.6	50.38	0	0.00	50.35	3.6	4,468	0.08%
2023/12/15	6.4	51.27	8	51.24	51.15	-1.6	4,414	-0.04%
2023/12/14	5	51.26	1	51.25	51.35	4	4,325	0.09%
2023/12/13	1.5	50.68	2	50.77	50.85	-0.5	4,403	-0.01%
2023/12/12	6	50.37	0.1	50.45	50.40	5.9	4,465	0.13%
2023/12/11	0.8	50.11	1	50.10	50.15	-0.2	4,477	0.00%
2023/12/08	0	0.00	2	50.10	50.05	-2	4,476	-0.04%
2023/12/07	3	50.06	3	50.00	49.96	0	4,511	0.00%
2023/12/06	1	50.10	0	50.20	50.15	1	4,645	0.02%
2023/12/05	2	49.79	1	49.72	49.87	1	4,657	0.02%
2023/12/04	0	0.00	0.6	50.00	49.97	-0.6	4,616	-0.01%
2023/12/01	3.3	49.72	0.2	49.76	49.65	3.1	4,635	0.07%
2023/11/30	1.2	49.29	1.2	49.58	49.58	0	4,657	0.00%
2023/11/29	2	49.46	0.2	49.45	49.40	1.8	4,757	0.04%
2023/11/28	0.1	49.32	0.3	49.30	49.27	-0.2	4,762	0.00%
2023/11/27	2	49.05	0	0.00	48.93	2	4,768	0.04%
2023/11/24	2	49.08	0	0.00	49.03	2	4,749	0.04%
2023/11/22	1	49.04	0	0.00	49.04	1	4,809	0.02%
2023/11/21	0	0.00	3.6	49.06	49.06	-3.6	4,842	-0.08%
2023/11/20	1	48.63	0	0.00	48.61	1	4,849	0.02%
2023/11/17	0	48.47	1	48.43	48.43	-1	4,833	-0.02%
2023/11/15	0	0.00	2	48.40	48.46	-2	4,827	-0.04%
2023/11/14	0	0.00	3.2	48.14	48.24	-3.2	4,873	-0.06%
2023/11/13	2	48.10	0.1	48.21	48.15	1.9	4,920	0.04%
2023/11/10	2	48.15	0	0.00	48.08	2	4,953	0.04%
2023/11/09	0	0.00	1	48.24	48.23	-1	4,984	-0.02%
2023/11/08	1	48.19	0.3	48.15	48.19	0.7	5,013	0.01%
2023/11/06	1	47.85	0	47.66	47.88	1	5,041	0.02%
2023/11/02	0	0.00	1.5	46.91	46.93	-1.5	5,030	-0.03%
2023/11/01	0	0.00	0.2	46.36	46.29	-0.2	5,072	0.00%
2023/10/31	3.2	46.13	0	0.00	46.02	3.2	5,097	0.06%
2023/10/30	0.1	46.33	0	0.00	46.35	0.1	5,241	0.00%
2023/10/27	4.3	46.31	4	46.18	46.25	0.3	5,289	0.01%
2023/10/26	2	46.13	2	46.27	46.17	0	5,404	0.00%
2023/10/24	0	46.24	3	46.35	46.59	-3	5,441	-0.05%
2023/10/23	1.1	46.23	0	0.00	46.23	1.1	5,469	0.02%
2023/10/20	5.7	46.24	4	46.39	46.43	1.7	5,472	0.03%
2023/10/19	2	46.78	2	46.77	46.75	0	5,479	0.00%
2023/10/18	2.2	46.94	5.2	46.78	46.78	-3	5,493	-0.05%
2023/10/17	6	47.30	0	0.00	47.15	6	5,478	0.11%
2023/10/16	0.3	47.18	0	0.00	47.22	0.3	5,615	0.01%
2023/10/13	2.1	47.40	0	0.00	47.38	2.1	5,711	0.04%
2023/10/11	0	0.00	0.2	47.47	47.42	-0.2	5,950	0.00%
2023/10/06	0.1	47.18	0	0.00	47.14	0.1	6,125	0.00%
2023/10/05	1.5	47.15	0.3	47.14	47.10	1.2	6,178	0.02%
2023/10/04	2.1	46.80	0	0.00	46.86	2.1	6,226	0.03%
2023/10/03	1.1	47.43	0	0.00	47.27	1.1	6,239	0.02%
2023/10/02	0	0.00	0.3	47.49	47.48	-0.3	6,357	0.00%
2023/09/28	0	47.01	1	47.23	47.08	-1	6,440	-0.01%
2023/09/27	0	46.92	0	0.00	46.98	0	6,488	0.00%
2023/09/26	0	47.01	1	47.01	47.03	-1	6,566	-0.01%
2023/09/25	21	47.20	24	47.20	47.32	-3	6,594	-0.05%
2023/09/21	4.4	46.97	0	0.00	46.88	4.4	6,606	0.07%
2023/09/20	3.4	47.74	0.3	47.78	47.52	3.1	6,483	0.05%
2023/09/19	2.6	47.90	0	0.00	47.82	2.6	6,569	0.04%
2023/09/18	12.5	47.80	0	0.00	47.77	12.5	6,629	0.19%
2023/09/15	0.2	48.78	2.1	48.81	48.78	-1.9	6,589	-0.03%
2023/09/14	0	0.00	0	48.48	48.60	0	6,658	0.00%
2023/09/13	0	0.00	25	48.02	48.09	-25	6,808	-0.37%
2023/09/12	2	47.98	0	0.00	48.03	2	7,055	0.03%
2023/09/11	0.8	47.83	0	0.00	47.74	0.8	7,217	0.01%
2023/09/08	1	47.91	0	0.00	48.14	1	7,165	0.01%
2023/09/07	7.1	48.15	0	0.00	48.08	7.1	7,227	0.10%
2023/09/06	3.1	48.12	0	0.00	48.19	3.1	7,351	0.04%
2023/09/05	11.1	47.95	6	48.05	48.13	5.1	7,397	0.07%
2023/09/04	1	47.67	0	0.00	47.80	1	7,573	0.01%
2023/09/01	2	47.64	1	47.70	47.61	1	7,560	0.01%
2023/08/31	0.1	47.71	0	0.00	47.68	0.1	7,750	0.00%
2023/08/29	4	47.54	0	0.00	47.75	4	8,197	0.05%
2023/08/28	0	0.00	1	47.51	47.37	-1	8,336	-0.01%
2023/08/25	6	47.60	0	0.00	47.53	6	8,391	0.07%
2023/08/24	1	47.85	0	0.00	47.94	1	8,511	0.01%
2023/08/23	0	0.00	1	47.67	47.74	-1	8,650	-0.01%
2023/08/22	5	47.43	1	47.42	47.46	4	8,783	0.05%
2023/08/21	0	0.00	10	47.30	47.32	-10	8,874	-0.11%
2023/08/18	6	47.38	5.5	47.30	47.20	0.5	8,938	0.01%
2023/08/17	8	47.42	2	47.59	47.72	6	8,948	0.07%
2023/08/16	1	46.90	0	0.00	47.41	1	8,997	0.01%
2023/08/15	18.1	47.18	7	47.20	47.24	11.1	9,068	0.12%
2023/08/14	1.6	46.60	0	0.00	46.63	1.6	9,146	0.02%
2023/08/11	3	46.69	10	46.68	46.66	-7	9,193	-0.08%
2023/08/10	3.2	46.48	1	46.49	46.44	2.2	9,244	0.02%
2023/08/09	1	46.90	29.5	47.01	46.98	-28.5	9,266	-0.31%
2023/08/08	6	46.97	3	46.88	47.02	3	9,370	0.03%
2023/08/04	1	46.36	0	0.00	46.40	1	9,640	0.01%
2023/08/02	4.6	46.17	4.4	46.09	46.06	0.2	9,683	0.00%
2023/08/01	2.1	46.70	1	46.94	46.92	1.1	9,520	0.01%
2023/07/31	0.1	47.77	2	47.79	46.98	-1.9	9,506	-0.02%
2023/07/28	2	47.01	0	0.00	47.18	2	9,506	0.02%
2023/07/27	1	47.00	1	47.12	46.99	0	9,514	0.00%
2023/07/26	20	46.88	0	0.00	46.83	20	9,609	0.21%
2023/07/25	4.3	46.81	5	46.85	46.71	-0.8	9,605	-0.01%
2023/07/24	0.4	46.31	0	0.00	46.63	0.4	9,627	0.00%
2023/07/21	4	46.23	0	46.35	46.33	4	9,699	0.04%
2023/07/19	2	46.85	0	0.00	46.18	2	9,837	0.02%
2023/07/18	0	0.00	3	47.28	46.95	-3	9,794	-0.03%
2023/07/17	0	0.00	7	46.74	46.90	-7	9,782	-0.07%
2023/07/14	0	45.96	6	46.29	46.33	-6	9,696	-0.06%
2023/07/13	7	46.26	0	0.00	45.82	7	9,684	0.07%
2023/07/12	5	45.44	6	45.49	45.51	-1	9,517	-0.01%
2023/07/11	30	45.18	3.1	45.40	45.35	26.9	9,526	0.28%
2023/07/07	5.2	44.90	26	44.96	44.94	-20.9	9,622	-0.22%
2023/07/06	4.1	45.45	0	0.00	45.26	4.1	9,555	0.04%
2023/07/05	4.1	45.71	0	0.00	45.62	4.1	9,518	0.04%
2023/07/04	4.1	45.81	0	0.00	45.90	4.1	9,513	0.04%
2023/07/03	1	45.87	0.2	45.85	45.84	0.8	9,528	0.01%
2023/06/30	0	45.29	0	0.00	45.40	0	9,549	0.00%
2023/06/29	0	0.00	1	45.40	45.39	-1	9,626	-0.01%
2023/06/27	3.6	45.00	1	45.00	44.94	2.6	9,679	0.03%
2023/06/26	0.2	45.27	0.2	45.39	45.27	-0.1	9,625	0.00%
2023/06/21	1.1	45.39	0	0.00	45.44	1.1	9,613	0.01%
2023/06/20	1.6	45.43	0	0.00	45.43	1.6	9,605	0.02%
2023/06/19	0.1	45.78	2	45.79	45.73	-1.9	9,478	-0.02%
2023/06/16	4.1	46.36	0	0.00	46.13	4.1	9,346	0.04%
2023/06/15	0	0.00	1	46.42	46.82	-1	9,163	-0.01%
2023/06/14	1	46.11	2	46.31	46.12	-1	9,226	-0.01%
2023/06/13	0	0.00	2	45.66	45.77	-2	9,560	-0.02%
2023/06/12	1	45.52	3	45.61	45.41	-2	9,726	-0.02%
2023/06/09	1.7	45.14	0	45.44	45.39	1.7	9,857	0.02%
2023/06/08	4.1	44.89	1	44.94	44.87	3.1	10,136	0.03%
2023/06/07	1	45.04	6	45.01	45.06	-5	10,419	-0.05%
2023/06/06	3	44.91	0	0.00	44.88	3	10,455	0.03%
2023/06/05	1	45.01	26	44.99	44.95	-25	10,402	-0.24%
2023/06/02	4.3	44.65	8	44.96	44.70	-3.7	10,309	-0.04%
2023/06/01	4.3	44.00	0	0.00	44.11	4.3	10,263	0.04%
2023/05/31	0.4	44.15	0	0.00	44.15	0.4	10,233	0.00%
2023/05/30	9	44.23	1.4	44.08	44.17	7.6	10,258	0.07%
2023/05/29	5.3	44.23	0.1	44.29	44.22	5.2	10,174	0.05%
2023/05/26	2.5	43.15	11.5	43.44	43.46	-9	10,054	-0.09%
2023/05/25	11	42.93	1.2	42.98	42.95	9.9	9,976	0.10%
2023/05/24	9	42.38	1	42.36	42.55	8	9,941	0.08%
2023/05/23	4	42.41	0.4	42.38	42.42	3.6	9,901	0.04%
2023/05/22	7	42.41	0	42.42	42.32	7	9,864	0.07%
2023/05/19	3	42.27	2	42.10	42.26	1	9,785	0.01%
2023/05/18	1.2	41.90	0	0.00	41.93	1.2	9,681	0.01%
2023/05/17	2	41.43	0	0.00	41.65	2	9,594	0.02%
2023/05/16	5	41.19	0	0.00	41.29	5	9,515	0.05%
2023/05/15	2	41.09	0	0.00	41.05	2	9,478	0.02%
2023/05/12	3	40.76	0	0.00	41.11	3	9,423	0.03%
2023/05/11	0.4	40.96	0	0.00	40.94	0.4	9,303	0.00%
2023/05/09	1	41.33	0	0.00	41.32	1	8,998	0.01%
2023/05/08	0	0.00	0.2	41.30	41.28	-0.2	8,926	0.00%
2023/05/05	1	41.07	1	41.11	41.09	0	8,917	0.00%
2023/05/04	10	40.97	0	0.00	41.15	10	8,914	0.11%
2023/05/02	0	0.00	1	40.99	41.03	-1	8,789	-0.01%
2023/04/28	2.3	40.71	0.2	40.68	40.66	2.1	8,713	0.02%
2023/04/27	1	40.24	0.1	40.50	40.43	0.9	8,675	0.01%
2023/04/26	0.1	40.10	1.7	40.06	40.25	-1.6	8,644	-0.02%
2023/04/25	4.2	40.08	0	0.00	40.02	4.2	8,502	0.05%
2023/04/21	1.2	40.36	5	40.48	40.35	-3.9	8,254	-0.05%
2023/04/20	3.1	40.57	0	0.00	40.51	3.1	8,169	0.04%
2023/04/19	2	40.88	0	0.00	40.72	2	8,061	0.02%
2023/04/18	8.5	40.71	1	40.77	40.72	7.5	8,003	0.09%
2023/04/17	5	40.86	0	0.00	40.88	5	7,917	0.06%
2023/04/14	1	40.77	0	0.00	40.81	1	7,859	0.01%
2023/04/13	16	40.79	1	40.74	40.71	15	7,786	0.19%
2023/04/12	0.1	40.88	0.2	40.91	40.88	-0.1	7,639	0.00%
2023/04/11	6	40.62	3.7	40.62	40.65	2.3	7,577	0.03%
2023/04/10	0	0.00	12.1	40.25	40.42	-12.1	7,558	-0.16%
2023/04/07	0.4	40.30	0	0.00	40.22	0.4	7,502	0.00%
2023/04/06	0	0.00	50	40.20	40.21	-50	7,487	-0.67%
2023/03/31	1	40.13	0.2	40.19	40.12	0.8	7,381	0.01%
2023/03/30	1	39.85	0	0.00	39.99	1	7,297	0.01%
2023/03/29	1.1	39.71	0	0.00	39.73	1.1	7,246	0.02%
2023/03/28	1.1	39.70	0	0.00	39.71	1.1	7,349	0.01%
2023/03/27	3.1	39.81	0	0.00	39.84	3.1	7,316	0.04%
2023/03/24	0.5	39.70	4	39.67	39.69	-3.5	7,481	-0.05%
2023/03/23	1	39.44	0	0.00	39.61	1	7,590	0.01%
2023/03/22	0	0.00	0.2	39.33	39.44	-0.2	7,579	0.00%
2023/03/21	3	39.13	0	0.00	39.13	3	7,659	0.04%
2023/03/20	12	38.85	3	38.90	38.87	9	7,713	0.12%
2023/03/17	10.5	38.76	6	38.77	38.80	4.5	7,650	0.06%
2023/03/16	22.3	39.27	7	39.26	39.30	15.3	7,424	0.21%
2023/03/15	9	39.58	3	39.62	39.46	6	7,011	0.09%
2023/03/14	15.8	39.48	8	39.43	39.40	7.8	6,787	0.11%
2023/03/13	18.1	39.51	7	39.51	39.67	11.1	6,567	0.17%
2023/03/10	76.1	39.80	1	39.70	39.87	75.1	6,207	1.21%
2023/03/08	6	40.09	0	0.00	40.15	6	5,563	0.11%
2023/03/07	10	40.18	0	0.00	40.16	10	5,402	0.19%
2023/03/06	5.7	39.94	2	39.95	40.05	3.7	5,288	0.07%
2023/03/03	15	39.66	1.6	39.68	39.67	13.4	5,063	0.26%
2023/03/02	11	39.25	0	0.00	39.34	11	4,943	0.22%
2023/03/01	10	39.12	0	0.00	39.17	10	4,801	0.21%
2023/02/24	1	39.20	0	0.00	39.26	1	4,715	0.02%
2023/02/16	0	0.00	1	38.61	38.66	-1	4,403	-0.02%
2023/02/15	0.6	38.49	0	0.00	38.42	0.6	4,390	0.01%
2023/02/10	0.1	38.44	1	38.40	38.39	-0.9	4,278	-0.02%
2023/02/06	0.1	38.48	0	0.00	38.40	0.1	4,152	0.00%
2023/02/02	0	0.00	3	38.26	38.37	-3	4,041	-0.07%
2023/01/31	4	37.96	1	37.96	37.95	3	3,947	0.08%
2023/01/30	0	0.00	0.1	37.97	37.98	-0.1	3,912	0.00%
2023/01/17	0	37.50	0	0.00	37.47	0	3,857	0.00%
2023/01/13	0	0.00	0.1	37.32	37.31	-0.1	3,797	0.00%
2023/01/11	0	0.00	2	37.49	37.47	-2	3,757	-0.05%
2023/01/10	0	0.00	0.4	37.48	37.55	-0.4	3,738	-0.01%
2023/01/06	0.1	37.14	0	0.00	37.10	0.1	3,684	0.00%
2023/01/05	0.1	37.11	0	0.00	37.01	0.1	3,683	0.00%
2023/01/04	1	36.87	0	0.00	36.93	1	3,670	0.03%
2023/01/03	0.1	36.99	0	0.00	36.94	0.1	3,686	0.00%
2022/12/30	0.1	36.92	0	0.00	36.81	0.1	3,671	0.00%
2022/12/29	1.2	36.59	0	0.00	36.72	1.2	3,679	0.03%
2022/12/28	2.1	36.86	0	0.00	36.88	2.1	3,661	0.06%
2022/12/27	50	37.15	0	0.00	37.13	50	3,613	1.38%
2022/12/20	12.1	36.91	0	0.00	36.76	12.1	3,592	0.34%
2022/12/19	0.1	37.29	0	0.00	37.18	0.1	3,497	0.00%
2022/12/16	7.1	37.20	0	0.00	37.25	7.1	3,437	0.21%
2022/12/15	2.1	39.02	0	0.00	39.04	2.1	3,204	0.07%
2022/12/13	2.5	38.80	0	0.00	38.68	2.5	2,981	0.08%
2022/12/12	0.2	38.84	0	0.00	38.82	0.2	2,920	0.01%
2022/12/09	0.1	38.91	0	0.00	38.86	0.1	3,076	0.00%
2022/12/08	0.8	38.73	0	0.00	38.68	0.8	3,141	0.03%
2022/12/07	0.1	38.94	0.2	38.98	38.88	-0.1	3,170	0.00%
2022/12/06	0.1	39.22	0	0.00	39.02	0.1	3,142	0.00%
2022/12/05	1.1	39.44	0	0.00	39.48	1.1	3,084	0.04%
2022/12/02	0.1	39.48	1	39.40	39.39	-0.9	3,020	-0.03%
2022/12/01	0	0.00	1	39.40	39.38	-1	3,012	-0.03%
2022/11/29	0	0.00	1	38.85	38.85	-1	3,058	-0.03%
2022/11/25	0	0.00	1	38.83	38.73	-1	3,099	-0.03%
2022/11/22	0.1	38.14	0	0.00	38.18	0.1	3,063	0.00%
2022/11/21	0.1	38.31	0	0.00	38.23	0.1	3,048	0.00%
2022/11/18	0	38.40	0	0.00	38.24	0	3,019	0.00%
2022/11/11	0	0.00	1	37.81	37.86	-1	2,914	-0.03%
2022/11/10	1	37.20	0	0.00	37.20	1	2,884	0.03%
2022/11/08	0	0.00	6.3	37.08	37.09	-6.3	2,868	-0.22%
2022/11/02	0.1	36.54	0	0.00	36.52	0.1	2,810	0.00%
2022/10/26	1	35.96	0	0.00	35.92	1	2,740	0.04%
2022/10/25	0	36.10	0	0.00	35.79	0	2,724	0.00%
2022/10/21	0.1	35.92	0	0.00	35.74	0.1	2,673	0.01%
2022/10/20	1.1	35.55	0	0.00	35.82	1.1	2,648	0.04%
2022/10/17	1	35.50	0	0.00	35.91	1	2,574	0.04%
2022/10/14	0.1	36.01	0	0.00	35.98	0.1	2,548	0.00%
2022/10/13	1.1	35.60	0	0.00	35.52	1.1	2,527	0.04%
2022/10/12	0.2	36.14	0	0.00	36.10	0.2	2,492	0.01%
2022/10/11	1.1	36.16	0	0.00	36.10	1.1	2,464	0.04%
2022/10/05	0	0.00	0.2	37.29	37.26	-0.2	2,349	-0.01%
2022/10/03	1.1	36.45	0	0.00	36.41	1.1	2,282	0.05%
2022/09/30	0.2	36.58	0	0.00	36.61	0.2	2,245	0.01%
2022/09/28	0.1	36.84	0	0.00	36.60	0.1	2,142	0.00%
2022/09/26	1.2	37.19	1	37.28	37.18	0.2	2,029	0.01%
2022/09/22	1	37.71	9	37.73	37.90	-8	1,905	-0.42%
2022/09/21	1.4	38.25	0	0.00	38.24	1.4	1,838	0.08%
2022/09/20	0.1	38.42	3	38.42	38.43	-2.9	1,760	-0.16%
2022/09/19	1.4	38.55	0	0.00	38.36	1.4	1,712	0.08%
2022/09/16	19.3	39.94	0	0.00	39.98	19.3	1,589	1.22%
2022/09/13	4	40.47	0	0.00	40.55	4	1,026	0.39%
2022/09/08	1	39.55	0	0.00	39.91	1	925	0.11%
2022/09/06	1.1	39.95	0	0.00	39.96	1.1	797	0.13%
2022/09/05	1	40.10	0	0.00	40.10	1	739	0.14%
2022/08/31	0.1	40.62	0	0.00	40.64	0.1	585	0.02%
2022/08/19	0	0.00	1	41.12	41.22	-1	471	-0.21%
2022/08/17	0	41.17	0	0.00	41.14	0	466	0.01%
2022/07/05	1	39.00	0	0.00	39.20	1	453	0.22%
2022/07/01	0	39.45	0	0.00	39.34	0	476	0.01%
2022/06/28	0	41.28	0	0.00	41.20	0	514	0.00%
2022/06/22	2	41.30	0	0.00	41.25	2	573	0.35%
2022/06/20	0.1	41.27	0	0.00	41.13	0.1	602	0.01%
2022/06/16	1	42.26	0	0.00	42.10	1	617	0.16%
2022/06/14	2	42.00	0	0.00	42.29	2	679	0.29%
2022/05/19	0	41.81	0	0.00	41.85	0	943	0.00%
2022/05/12	0	0.00	1	41.51	41.42	-1	1,023	-0.10%
2022/05/09	0.1	42.60	0	0.00	42.47	0.1	1,044	0.01%
2022/05/06	2.1	43.11	0	0.00	43.42	2.1	1,067	0.19%
2022/05/03	0	43.83	0	0.00	43.81	0	1,120	0.00%
2022/04/27	0.1	43.61	5	43.60	43.67	-5	1,177	-0.42%
2022/04/18	1	44.22	0	0.00	44.34	1	1,298	0.08%
2022/04/07	0	0.00	8.6	45.10	44.75	-8.6	1,360	-0.63%
2022/03/29	0.1	44.64	0	0.00	44.59	0.1	1,372	0.01%
2022/03/11	0.5	43.30	0	0.00	43.28	0.5	1,410	0.04%
2022/03/09	0	0.00	2	42.82	42.80	-2	1,426	-0.14%
2022/02/24	0	0.00	0.3	43.20	43.19	-0.3	1,637	-0.02%
2022/02/22	2	43.55	0	0.00	43.65	2	2,191	0.09%
2022/02/16	0	0.00	1	43.86	43.86	-1	3,112	-0.03%
2022/02/07	0	0.00	1	43.00	43.30	-1	3,743	-0.03%
2022/01/26	0	0.00	3	42.92	42.90	-3	3,735	-0.08%
2022/01/20	0	0.00	0.1	43.38	43.51	-0.1	3,627	0.00%
2022/01/14	1	43.56	0	0.00	43.40	1	3,557	0.03%
2022/01/10	1	42.81	0	0.00	42.92	1	3,426	0.03%
2022/01/07	1	42.87	0	0.00	42.81	1	3,404	0.03%
2021/12/29	0	0.00	2	42.65	42.86	-2	3,278	-0.06%
2021/12/28	2	42.63	3	42.63	42.63	-1	3,242	-0.03%
2021/12/27	0	0.00	3	42.55	42.57	-3	3,217	-0.09%
2021/12/24	0.1	42.43	0	0.00	42.42	0.1	3,192	0.00%
2021/12/20	0	42.10	0	0.00	42.09	0	3,123	0.00%
2021/12/15	0	42.15	0	0.00	42.07	0	3,060	0.00%
2021/12/14	1	42.10	0	0.00	42.10	1	3,037	0.03%
2021/12/06	1	42.00	0	0.00	42.09	1	2,887	0.03%
2021/12/03	0.5	42.07	1	42.01	42.06	-0.5	2,864	-0.02%
2021/12/02	0	41.97	0	0.00	41.92	0	2,840	0.00%
2021/12/01	5	41.82	0	0.00	41.98	5	2,817	0.18%
2021/11/30	2	41.84	0	0.00	41.57	2	2,797	0.07%
2021/11/24	2	42.40	0	0.00	42.38	2	2,582	0.08%
2021/11/23	0.1	42.30	0	0.00	42.26	0.1	2,542	0.00%
2021/11/22	2	42.74	0	0.00	42.68	2	2,465	0.08%
2021/11/19	16.3	43.06	0	0.00	42.85	16.3	2,380	0.68%
2021/11/18	3	46.24	5	46.23	46.25	-2	1,873	-0.11%
2021/11/17	23	45.88	0	0.00	46.04	23	1,520	1.51%
2021/11/16	3	45.67	0	0.00	45.72	3	1,267	0.24%
2021/11/15	0.6	45.64	0	0.00	45.69	0.6	1,067	0.05%
2021/11/12	12	45.28	0	0.00	45.32	12	869	1.38%
2021/11/08	2	45.08	0	0.00	45.30	2	366	0.55%
2021/11/05	7	44.76	0	0.00	44.76	7	213	3.27%
2021/09/03	0	0.00	1	44.30	44.32	-1	63	-1.59%
2021/09/01	0	0.00	1	44.21	44.21	-1	62	-1.61%
2021/08/11	0	0.00	1	44.05	44.05	-1	63	-1.57%
2021/07/28	0	0.00	0.2	43.54	43.44	-0.2	102	-0.16%
2021/07/27	0	0.00	1	43.70	43.60	-1	106	-0.94%
2021/07/12	3	43.39	0	0.00	43.15	3	130	2.30%
2021/06/17	0	0.00	1	42.77	42.73	-1	163	-0.61%
2021/05/14	1	40.68	0	0.00	40.44	1	170	0.59%
2021/04/13	0	0.00	0.1	42.61	41.85	-0.1	148	-0.04%
2021/04/12	1	42.46	0	0.00	42.47	1	144	0.69%
2021/04/08	1	41.55	0	0.00	41.52	1	145	0.69%
2021/03/10	0	0.00	1	37.09	37.12	-1	145	-0.69%
2021/03/08	0	0.00	0.2	36.28	36.40	-0.2	145	-0.14%
2021/03/02	0	0.00	0.3	36.30	35.90	-0.3	147	-0.18%
2021/02/26	0	0.00	0	36.30	35.96	0	148	-0.03%
2021/01/11	1	35.34	0	0.00	35.43	1	164	0.61%
2020/10/20	0	0.00	30	33.53	33.58	-30	88	-33.78%
2020/09/17	0	0.00	2	33.65	33.50	-2	122	-1.64%
2020/08/20	2	32.50	0	0.00	32.44	2	125	1.59%
2020/06/04	32	31.73	0	0.00	31.61	32	116	27.43%
2019/10/08	1	33.00	0	0.00	32.50	1	35	2.81%
2019/07/05	0	0.00	2	31.75	31.78	-2	31	-6.44%
2018/11/21	1	29.43	0	0.00	29.89	1	41	2.43%