元大台灣高息低波 (00713)-華南永昌-小港券商分點個股進出

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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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	3.2	55.10	0	0.00	55.20	3.2	12,421	0.03%
2024/11/20	1.5	55.29	0	0.00	55.25	1.5	12,329	0.01%
2024/11/19	13.4	55.20	10.5	55.10	55.25	2.9	12,314	0.02%
2024/11/18	5.6	55.40	1.2	55.24	55.20	4.4	12,184	0.04%
2024/11/15	0	55.55	0	0.00	55.55	0	11,997	0.00%
2024/11/14	4.6	55.63	0	0.00	55.50	4.6	12,008	0.04%
2024/11/13	2.3	55.76	1	55.85	55.85	1.3	11,877	0.01%
2024/11/12	9.5	56.01	3	56.00	55.95	6.5	11,745	0.06%
2024/11/11	31.1	56.13	0	0.00	56.30	31.1	11,397	0.27%
2024/11/08	10.3	56.64	0	0.00	56.40	10.3	11,234	0.09%
2024/11/07	1.1	56.45	0	0.00	56.45	1.1	11,171	0.01%
2024/11/06	8	56.64	0	0.00	56.50	8	11,101	0.07%
2024/11/04	7.3	56.51	1	56.50	56.50	6.3	11,306	0.06%
2024/11/01	13.6	56.49	0	0.00	56.55	13.6	11,791	0.12%
2024/10/30	3.1	56.77	0.1	57.10	56.80	3	11,756	0.03%
2024/10/29	17.4	56.80	0	0.00	56.80	17.4	11,736	0.15%
2024/10/28	2	57.30	0	0.00	57.20	2	11,537	0.02%
2024/10/25	1.2	57.23	0	0.00	57.15	1.2	11,732	0.01%
2024/10/24	2	57.25	0	0.00	57.35	2	11,763	0.02%
2024/10/23	2.1	57.28	1	57.35	57.10	1.1	11,986	0.01%
2024/10/22	0	0.00	1	57.40	57.40	-1	12,002	-0.01%
2024/10/21	6	57.40	0	0.00	57.35	6	12,225	0.05%
2024/10/17	4.9	57.23	1	57.30	57.20	3.9	12,565	0.03%
2024/10/16	4.8	56.87	0	56.90	56.80	4.8	12,645	0.04%
2024/10/15	0	57.10	0	0.00	57.10	0	12,528	0.00%
2024/10/14	2.2	56.65	0	56.75	56.70	2.2	12,589	0.02%
2024/10/11	3	56.70	0	56.80	56.60	3	12,527	0.02%
2024/10/09	3	56.68	4	56.65	56.65	-1	12,538	-0.01%
2024/10/08	6.3	56.65	1.7	56.70	56.70	4.6	12,603	0.04%
2024/10/07	4.3	56.90	0	0.00	56.95	4.3	12,656	0.03%
2024/10/04	16.1	56.82	0	0.00	56.80	16.1	12,766	0.13%
2024/10/01	27.4	57.05	0.2	57.40	57.05	27.2	12,706	0.21%
2024/09/30	2	57.61	0	0.00	57.40	2	12,697	0.02%
2024/09/27	2	57.60	0	0.00	57.60	2	12,727	0.02%
2024/09/26	0	0.00	0	57.75	57.65	0	12,737	0.00%
2024/09/25	12	57.70	1	57.45	57.55	11	12,796	0.09%
2024/09/24	1	57.30	0	0.00	57.35	1	12,869	0.01%
2024/09/23	3	57.13	0	0.00	57.05	3	13,021	0.02%
2024/09/20	0.3	57.08	0	0.00	56.75	0.3	13,144	0.00%
2024/09/19	12	56.84	0	0.00	56.65	12	13,154	0.09%
2024/09/18	15.7	56.89	1	57.00	56.70	14.7	13,154	0.11%
2024/09/16	11	58.24	6.7	58.16	58.25	4.3	12,849	0.03%
2024/09/13	7	58.03	1	58.20	58.15	6	12,705	0.05%
2024/09/12	0	0.00	2	58.00	57.90	-2	12,976	-0.02%
2024/09/11	1.9	57.58	0	0.00	57.50	1.9	13,371	0.01%
2024/09/10	1.5	57.81	0	0.00	57.65	1.5	13,506	0.01%
2024/09/09	1.1	57.24	0	0.00	57.65	1.1	13,557	0.01%
2024/09/06	0.1	57.75	0	0.00	57.65	0.1	13,616	0.00%
2024/09/04	13.5	57.40	0	0.00	57.45	13.5	13,611	0.10%
2024/09/03	8	58.52	0	0.00	58.60	8	13,150	0.06%
2024/08/29	1	57.80	0	0.00	58.10	1	13,237	0.01%
2024/08/28	0	0.00	12	58.15	58.10	-12	13,229	-0.09%
2024/08/27	1.2	57.73	0	0.00	58.15	1.2	13,188	0.01%
2024/08/26	6	58.02	1	58.10	57.95	5	13,197	0.04%
2024/08/23	0.1	57.60	0.2	57.60	57.90	-0.1	13,127	0.00%
2024/08/22	0.1	57.75	0	0.00	57.65	0.1	13,134	0.00%
2024/08/20	2	57.85	0	0.00	57.80	2	13,078	0.02%
2024/08/19	2	57.73	0	0.00	57.70	2	13,067	0.02%
2024/08/16	0.6	57.75	2	57.60	57.60	-1.5	13,023	-0.01%
2024/08/15	3	57.23	0	0.00	57.20	3	12,978	0.02%
2024/08/12	3	56.63	0	0.00	56.75	3	12,956	0.02%
2024/08/09	10	56.25	0	0.00	56.20	10	12,937	0.08%
2024/08/08	7	55.66	0	0.00	55.40	7	12,840	0.05%
2024/08/07	16.2	55.63	0	0.00	55.80	16.2	12,749	0.13%
2024/08/06	8	53.94	0	0.00	54.70	8	12,545	0.06%
2024/08/05	17.5	54.28	2.4	53.87	53.65	15.1	12,252	0.12%
2024/08/02	18.8	56.92	0	0.00	56.80	18.8	11,581	0.16%
2024/08/01	8	57.52	0	0.00	57.70	8	11,443	0.07%
2024/07/31	7	57.02	0	0.00	57.20	7	11,408	0.06%
2024/07/30	4	56.82	1	57.00	57.00	3	11,376	0.03%
2024/07/29	2	57.30	0	0.00	57.45	2	11,135	0.02%
2024/07/26	18.3	57.33	0.5	57.40	57.60	17.8	11,010	0.16%
2024/07/23	1	57.90	12	57.88	58.10	-11	10,801	-0.10%
2024/07/22	12.9	57.23	0	0.00	57.25	12.9	10,726	0.12%
2024/07/19	26.2	57.82	3	58.00	57.75	23.2	10,459	0.22%
2024/07/18	0	0.00	2	58.40	58.65	-2	10,086	-0.02%
2024/07/17	7	58.56	0	0.00	58.30	7	10,005	0.07%
2024/07/16	0.5	58.70	0	0.00	58.55	0.5	9,897	0.01%
2024/07/15	2.5	58.41	0	0.00	58.45	2.5	9,967	0.03%
2024/07/12	3.1	58.40	0	0.00	58.35	3.1	9,855	0.03%
2024/07/11	2	58.45	0	0.00	58.40	2	9,782	0.02%
2024/07/10	4	58.22	0	0.00	58.20	4	9,792	0.04%
2024/07/09	3	58.57	0	0.00	58.40	3	9,637	0.03%
2024/07/08	7.2	58.99	0.1	59.05	58.90	7.1	9,378	0.08%
2024/07/05	2	59.25	0	0.00	59.20	2	9,111	0.02%
2024/07/04	2.5	58.93	7	58.95	59.00	-4.5	9,006	-0.05%
2024/07/03	0	58.55	0.7	58.50	58.80	-0.7	8,836	-0.01%
2024/07/02	5.5	58.33	0	0.00	58.50	5.5	8,715	0.06%
2024/06/28	5	58.06	0	0.00	57.75	5	8,505	0.06%
2024/06/27	7.2	57.62	0	0.00	57.70	7.2	8,327	0.09%
2024/06/26	8.8	57.93	0	0.00	57.90	8.8	8,135	0.11%
2024/06/25	9.1	57.96	0	0.00	58.05	9.1	7,949	0.11%
2024/06/24	3	58.02	0.1	58.15	58.25	2.9	7,808	0.04%
2024/06/21	0.3	58.48	0	0.00	58.45	0.3	7,695	0.00%
2024/06/20	4	58.36	0	0.00	58.40	4	7,565	0.05%
2024/06/19	19.1	58.43	0	58.55	58.30	19.1	7,449	0.26%
2024/06/18	53.5	59.36	0	0.00	59.40	53.5	7,048	0.76%
2024/06/17	8.5	59.24	0	0.00	59.25	8.5	6,515	0.13%
2024/06/14	16	59.00	0	0.00	59.10	16	6,250	0.26%
2024/06/13	2.4	58.86	1	58.85	58.85	1.4	6,120	0.02%
2024/06/12	10	58.50	0	0.00	58.50	10	5,943	0.17%
2024/06/11	23	58.12	0	0.00	58.25	23	5,838	0.39%
2024/06/06	0.5	58.12	5	58.25	58.15	-4.5	5,708	-0.08%
2024/06/05	3.4	57.83	0	0.00	57.75	3.4	5,602	0.06%
2024/06/04	16.1	57.62	0	0.00	57.65	16.1	5,625	0.29%
2024/06/03	0	57.65	0	0.00	57.75	0	5,421	0.00%
2024/05/30	8	57.26	1	57.45	57.20	7	5,477	0.13%
2024/05/29	5.1	57.70	0	0.00	57.60	5.1	5,512	0.09%
2024/05/28	1	58.05	0	0.00	58.00	1	5,486	0.02%
2024/05/22	0	0.00	1	57.70	57.70	-1	5,489	-0.02%
2024/05/21	0.1	57.15	0	0.00	57.15	0.1	5,469	0.00%
2024/05/17	0.2	57.85	0.7	57.77	57.50	-0.5	5,349	-0.01%
2024/05/16	0.1	57.90	0	0.00	57.85	0.1	5,327	0.00%
2024/05/15	0.1	57.60	0.2	57.65	57.20	-0.1	5,347	0.00%
2024/05/10	1	56.85	0	0.00	57.00	1	5,414	0.02%
2024/05/09	1.1	56.85	0.6	57.15	56.85	0.5	5,404	0.01%
2024/05/08	0.1	56.90	5	57.15	57.15	-4.9	5,397	-0.09%
2024/05/07	0.1	57.05	0	0.00	57.00	0.1	5,386	0.00%
2024/05/02	0.1	56.40	0	0.00	56.40	0.1	5,382	0.00%
2024/04/30	1	56.30	0	0.00	56.20	1	5,376	0.02%
2024/04/26	0.2	55.30	7	55.45	55.45	-6.8	5,404	-0.13%
2024/04/22	0	54.55	0	0.00	54.55	0	5,608	0.00%
2024/04/18	0.1	55.20	0	0.00	55.20	0.1	5,453	0.00%
2024/04/16	8.1	54.04	1	53.90	54.05	7.1	5,445	0.13%
2024/04/15	0	55.35	0	0.00	55.20	0	5,329	0.00%
2024/04/10	0	0.00	1	55.35	55.30	-1	5,394	-0.02%
2024/04/02	0	0.00	2	54.75	54.85	-2	5,480	-0.04%
2024/04/01	2	54.65	0	0.00	54.65	2	5,508	0.04%
2024/03/29	5	54.72	6	54.55	54.55	-1	5,555	-0.02%
2024/03/28	0	0.00	15	54.95	54.80	-15	5,604	-0.27%
2024/03/26	0	0.00	2	54.60	54.00	-2	5,696	-0.04%
2024/03/25	0	0.00	41	54.30	54.55	-41	5,681	-0.72%
2024/03/22	4	54.53	1	54.55	54.55	3	5,785	0.05%
2024/03/21	0	0.00	0.3	54.85	55.10	-0.3	5,819	0.00%
2024/03/20	0	0.00	1.2	54.65	54.55	-1.2	5,900	-0.02%
2024/03/19	1	54.20	0	0.00	54.15	1	5,918	0.02%
2024/03/18	1	53.70	0	0.00	53.95	1	5,920	0.02%
2024/03/15	2	54.40	0	0.00	54.35	2	5,877	0.03%
2024/03/14	1	54.10	1	53.90	54.00	0	5,838	0.00%
2024/03/13	0.6	54.25	0	0.00	54.25	0.6	5,817	0.01%
2024/03/12	0	53.25	0	0.00	53.65	0	5,798	0.00%
2024/03/11	0	0.00	0.9	52.90	52.80	-0.9	5,805	-0.02%
2024/03/08	0.1	53.00	2	53.00	52.65	-2	5,833	-0.03%
2024/03/07	4.1	52.63	5	52.73	52.90	-1	5,753	-0.02%
2024/03/06	1.1	52.46	30	52.65	52.70	-28.9	5,683	-0.51%
2024/03/05	3	52.18	0.4	52.30	52.25	2.6	5,617	0.05%
2024/03/04	0	0.00	0.2	51.90	51.90	-0.2	5,566	0.00%
2024/03/01	0	0.00	7	51.45	51.40	-7	5,476	-0.13%
2024/02/27	1	51.30	0	0.00	51.25	1	5,428	0.02%
2024/02/26	0	0.00	0.2	51.30	51.40	-0.2	5,392	0.00%
2024/02/23	6.1	51.32	7.1	51.32	51.10	-1	5,349	-0.02%
2024/02/22	5	51.30	4	51.29	51.40	1	5,271	0.02%
2024/02/21	0	0.00	2	51.08	51.10	-2	5,272	-0.04%
2024/02/20	11	50.99	0.2	50.95	50.95	10.8	5,241	0.21%
2024/02/19	15	50.60	7	50.61	50.95	8	5,230	0.15%
2024/02/16	1.1	50.40	0	0.00	50.50	1.1	5,215	0.02%
2024/02/15	49	50.19	0	50.25	50.30	49	5,162	0.95%
2024/02/05	0	0.00	1	50.00	50.10	-1	5,040	-0.02%
2024/01/31	0	0.00	2	49.98	49.94	-2	5,032	-0.04%
2024/01/29	0	0.00	0.5	49.90	50.10	-0.5	5,062	-0.01%
2024/01/26	8.3	49.77	0	0.00	49.78	8.3	5,026	0.16%
2024/01/24	1	49.74	0	0.00	49.63	1	4,988	0.02%
2024/01/22	1	49.46	0	0.00	49.43	1	5,041	0.02%
2024/01/18	0.9	49.07	0	0.00	48.96	0.9	4,956	0.02%
2024/01/17	2.2	49.16	0.7	49.15	49.07	1.5	4,909	0.03%
2024/01/16	23.1	49.48	0	0.00	49.47	23.1	4,826	0.48%
2024/01/15	0.2	49.81	0	0.00	49.80	0.2	4,767	0.00%
2024/01/12	6	49.53	0	0.00	49.59	6	4,807	0.12%
2024/01/11	1.4	49.64	0	0.00	49.73	1.4	4,815	0.03%
2024/01/10	1.3	49.61	10	49.61	49.61	-8.7	4,894	-0.18%
2024/01/08	1	50.05	7	49.91	49.92	-6	4,837	-0.12%
2024/01/05	0.1	49.99	0	0.00	49.89	0.1	4,812	0.00%
2024/01/03	9	50.01	0.5	50.05	49.99	8.5	4,777	0.18%
2023/12/29	0.1	50.45	0	0.00	50.40	0.1	4,674	0.00%
2023/12/28	0.1	50.35	0	0.00	50.30	0.1	4,722	0.00%
2023/12/27	0.1	50.20	0	0.00	50.30	0.1	4,715	0.00%
2023/12/26	0	50.10	0	0.00	50.15	0	4,686	0.00%
2023/12/25	6.1	49.96	0	0.00	49.77	6.1	4,630	0.13%
2023/12/22	2	49.92	0	0.00	49.89	2	4,563	0.04%
2023/12/21	1	49.90	0	0.00	50.05	1	4,522	0.02%
2023/12/20	7	50.27	0	0.00	50.35	7	4,458	0.16%
2023/12/19	3.4	49.97	20	49.80	49.92	-16.6	4,435	-0.37%
2023/12/18	0	50.45	0	0.00	50.35	0	4,468	0.00%
2023/12/15	1	51.25	0	0.00	51.15	1	4,414	0.02%
2023/12/14	0.1	51.35	2.3	51.31	51.35	-2.2	4,325	-0.05%
2023/12/07	1.1	49.98	0	0.00	49.96	1.1	4,511	0.02%
2023/12/06	0	50.25	1	50.20	50.15	-1	4,645	-0.02%
2023/12/05	1.2	49.83	2	49.80	49.87	-0.8	4,657	-0.02%
2023/12/04	1	50.00	2	50.00	49.97	-1	4,616	-0.02%
2023/11/27	1	49.00	1	49.10	48.93	0	4,768	0.00%
2023/11/24	0.1	49.10	0	0.00	49.03	0.1	4,749	0.00%
2023/11/23	0	0.00	0.1	49.00	48.98	-0.1	4,775	0.00%
2023/11/21	0	0.00	1.5	49.00	49.06	-1.5	4,842	-0.03%
2023/11/16	1	48.36	0	0.00	48.42	1	4,831	0.02%
2023/11/14	0.1	48.17	0	0.00	48.24	0.1	4,873	0.00%
2023/11/13	0	0.00	7.1	48.28	48.15	-7.1	4,920	-0.14%
2023/11/10	3	48.06	0	0.00	48.08	3	4,953	0.06%
2023/11/09	2	48.15	0	0.00	48.23	2	4,984	0.04%
2023/11/08	0	48.17	1	48.25	48.19	-1	5,013	-0.02%
2023/11/07	0.1	47.78	0	0.00	47.93	0.1	4,980	0.00%
2023/11/06	15	47.66	0	0.00	47.88	15	5,041	0.30%
2023/11/03	4	47.15	0	0.00	47.22	4	5,008	0.08%
2023/11/02	0	46.89	0	0.00	46.93	0	5,030	0.00%
2023/11/01	7	46.19	1	46.19	46.29	6	5,072	0.12%
2023/10/31	1	46.01	0	0.00	46.02	1	5,097	0.02%
2023/10/30	4	46.41	0	0.00	46.35	4	5,241	0.08%
2023/10/27	0	46.44	0	0.00	46.25	0	5,289	0.00%
2023/10/26	0.2	46.19	0	0.00	46.17	0.2	5,404	0.00%
2023/10/25	0	46.80	0	0.00	46.64	0	5,409	0.00%
2023/10/24	1	46.58	1	46.32	46.59	0	5,441	0.00%
2023/10/23	2	46.36	0	46.43	46.23	2	5,469	0.04%
2023/10/20	2.2	46.27	0	0.00	46.43	2.2	5,472	0.04%
2023/10/19	1	46.72	0	0.00	46.75	1	5,479	0.02%
2023/10/18	1.1	46.82	0	0.00	46.78	1.1	5,493	0.02%
2023/10/17	6	47.18	0	0.00	47.15	6	5,478	0.11%
2023/10/16	0.1	47.19	0	0.00	47.22	0.1	5,615	0.00%
2023/10/13	0.3	47.42	0	0.00	47.38	0.3	5,711	0.01%
2023/10/11	0	47.42	0	0.00	47.42	0	5,950	0.00%
2023/10/06	0	47.16	0	0.00	47.14	0	6,125	0.00%
2023/10/04	22	46.79	0	0.00	46.86	22	6,226	0.35%
2023/10/03	0	47.35	0	0.00	47.27	0	6,239	0.00%
2023/09/28	0	47.05	0	0.00	47.08	0	6,440	0.00%
2023/09/27	3	46.92	0	0.00	46.98	3	6,488	0.05%
2023/09/26	0.8	47.04	0	47.10	47.03	0.8	6,566	0.01%
2023/09/25	0	47.23	0	0.00	47.32	0	6,594	0.00%
2023/09/22	0	46.83	0	0.00	46.96	0	6,597	0.00%
2023/09/21	21.1	46.92	3	47.01	46.88	18	6,606	0.27%
2023/09/20	0.1	47.73	3	47.50	47.52	-2.9	6,483	-0.05%
2023/09/19	11.1	47.82	0	0.00	47.82	11.1	6,569	0.17%
2023/09/18	21.1	47.77	0	0.00	47.77	21.1	6,629	0.32%
2023/09/15	0	48.83	0	0.00	48.78	0	6,589	0.00%
2023/09/14	0	48.42	0	0.00	48.60	0	6,658	0.00%
2023/09/13	0.1	48.04	0	0.00	48.09	0.1	6,808	0.00%
2023/09/12	0.1	47.96	1	48.04	48.03	-0.9	7,055	-0.01%
2023/09/11	40.2	47.88	2	47.83	47.74	38.2	7,217	0.53%
2023/09/08	0.2	48.00	0	0.00	48.14	0.2	7,165	0.00%
2023/09/07	0.1	48.21	0	0.00	48.08	0.1	7,227	0.00%
2023/09/06	5.1	48.22	0	0.00	48.19	5.1	7,351	0.07%
2023/09/05	40.1	48.00	21	47.86	48.13	19.1	7,397	0.26%
2023/09/04	10	47.65	0	0.00	47.80	10	7,573	0.13%
2023/09/01	0	47.73	0	0.00	47.61	0	7,560	0.00%
2023/08/31	5	47.67	0	0.00	47.68	5	7,750	0.06%
2023/08/30	0	47.95	0	0.00	47.80	0	7,942	0.00%
2023/08/25	0	47.78	0	0.00	47.53	0	8,391	0.00%
2023/08/24	0	48.00	0	47.98	47.94	0	8,511	0.00%
2023/08/23	0	47.55	1	47.70	47.74	-1	8,650	-0.01%
2023/08/22	0	47.46	0	0.00	47.46	0	8,783	0.00%
2023/08/21	0	47.35	0	0.00	47.32	0	8,874	0.00%
2023/08/18	2.1	47.37	0	47.18	47.20	2	8,938	0.02%
2023/08/17	10.1	47.72	0	0.00	47.72	10.1	8,948	0.11%
2023/08/16	0	47.00	2	47.24	47.41	-2	8,997	-0.02%
2023/08/15	0	47.15	0	0.00	47.24	0	9,068	0.00%
2023/08/14	20.1	46.59	2	46.62	46.63	18.1	9,146	0.20%
2023/08/11	0.1	46.87	0.1	46.80	46.66	-0.1	9,193	0.00%
2023/08/10	1.2	46.43	0.1	46.54	46.44	1.1	9,244	0.01%
2023/08/09	30.1	46.92	0	47.03	46.98	30	9,266	0.32%
2023/08/08	2.1	46.77	0	0.00	47.02	2.1	9,370	0.02%
2023/08/07	5	47.02	0	0.00	47.09	5	9,460	0.05%
2023/08/04	1	46.28	0	0.00	46.40	1	9,640	0.01%
2023/08/02	20	46.16	35	46.93	46.06	-15	9,683	-0.15%
2023/08/01	0	46.78	0	0.00	46.92	0	9,520	0.00%
2023/07/31	4.1	47.14	0	0.00	46.98	4.1	9,506	0.04%
2023/07/28	5.1	47.15	1	47.00	47.18	4.1	9,506	0.04%
2023/07/26	5.2	46.66	0	46.73	46.83	5.1	9,609	0.05%
2023/07/25	8	46.77	5	46.75	46.71	3	9,605	0.03%
2023/07/24	0	46.60	0.1	46.54	46.63	-0.1	9,627	0.00%
2023/07/21	0.1	46.26	0	0.00	46.33	0.1	9,699	0.00%
2023/07/20	2.1	46.34	0	0.00	46.27	2.1	9,864	0.02%
2023/07/19	0.3	46.63	11	46.27	46.18	-10.7	9,837	-0.11%
2023/07/18	0.1	46.78	1	46.97	46.95	-0.9	9,794	-0.01%
2023/07/17	10.1	46.77	1.5	46.74	46.90	8.6	9,782	0.09%
2023/07/14	0.5	46.20	0.3	46.20	46.33	0.3	9,696	0.00%
2023/07/13	5.2	46.21	23	46.26	45.82	-17.8	9,684	-0.18%
2023/07/12	1	45.46	0	45.46	45.51	1	9,517	0.01%
2023/07/11	0.1	45.34	0.1	45.38	45.35	0	9,526	0.00%
2023/07/10	30.3	44.82	0.1	44.99	44.80	30.3	9,617	0.31%
2023/07/07	1.2	44.80	3.1	44.98	44.94	-1.9	9,622	-0.02%
2023/07/06	24.3	45.32	0	0.00	45.26	24.3	9,555	0.25%
2023/07/05	3.2	45.72	0	0.00	45.62	3.2	9,518	0.03%
2023/07/04	5.4	45.95	0	0.00	45.90	5.4	9,513	0.06%
2023/07/03	5.4	45.84	0.1	45.83	45.84	5.3	9,528	0.06%
2023/06/30	0.1	45.38	0	0.00	45.40	0.1	9,549	0.00%
2023/06/28	0	0.00	2	45.10	45.09	-2	9,619	-0.02%
2023/06/27	15.2	44.94	0	0.00	44.94	15.2	9,679	0.16%
2023/06/26	2.9	45.28	1	45.26	45.27	1.9	9,625	0.02%
2023/06/21	10	45.42	0	0.00	45.44	10	9,613	0.10%
2023/06/20	2.1	45.41	0	0.00	45.43	2.1	9,605	0.02%
2023/06/19	14.9	45.77	60	45.73	45.73	-45.1	9,478	-0.48%
2023/06/16	3.1	46.06	1.3	46.18	46.13	1.8	9,346	0.02%
2023/06/15	1.1	46.50	3	46.64	46.82	-1.9	9,163	-0.02%
2023/06/14	0	46.15	4	45.82	46.12	-4	9,226	-0.04%
2023/06/13	0	45.72	0	0.00	45.77	0	9,560	0.00%
2023/06/09	0	45.45	0	45.30	45.39	0	9,857	0.00%
2023/06/08	11.1	44.93	0	45.02	44.87	11	10,136	0.11%
2023/06/07	1	45.03	12	45.03	45.06	-11	10,419	-0.11%
2023/06/06	2.1	44.83	0	0.00	44.88	2.1	10,455	0.02%
2023/06/05	0.5	44.85	0	0.00	44.95	0.5	10,402	0.00%
2023/06/02	2.1	44.72	0	0.00	44.70	2.1	10,309	0.02%
2023/06/01	5.6	44.02	1	44.08	44.11	4.6	10,263	0.04%
2023/05/31	8.1	44.11	0.1	44.12	44.15	8	10,233	0.08%
2023/05/30	21.1	44.14	0	0.00	44.17	21.1	10,258	0.21%
2023/05/29	0	0.00	1	44.20	44.22	-1	10,174	-0.01%
2023/05/26	0.2	43.45	0	0.00	43.46	0.2	10,054	0.00%
2023/05/25	8	42.84	2	42.93	42.95	6	9,976	0.06%
2023/05/24	18	42.34	0	0.00	42.55	18	9,941	0.18%
2023/05/23	0	0.00	2	42.42	42.42	-2	9,901	-0.02%
2023/05/19	0	0.00	1	42.28	42.26	-1	9,785	-0.01%
2023/05/17	1	41.59	0	0.00	41.65	1	9,594	0.01%
2023/05/16	0	0.00	1.1	41.17	41.29	-1.1	9,515	-0.01%
2023/05/15	2	40.98	0.2	40.95	41.05	1.8	9,478	0.02%
2023/05/12	0.5	41.11	0	0.00	41.11	0.5	9,423	0.01%
2023/05/11	21	40.94	0	0.00	40.94	21	9,303	0.23%
2023/05/10	1.1	41.12	0	0.00	41.01	1.1	9,204	0.01%
2023/05/09	0	0.00	0.2	41.33	41.32	-0.2	8,998	0.00%
2023/05/08	20	41.26	0.3	41.31	41.28	19.7	8,926	0.22%
2023/05/05	30	41.09	0	0.00	41.09	30	8,917	0.34%
2023/05/04	0	0.00	0.2	41.05	41.15	-0.2	8,914	0.00%
2023/05/03	1	40.95	0	0.00	41.00	1	8,834	0.01%
2023/05/02	0	0.00	0.2	40.96	41.03	-0.2	8,789	0.00%
2023/04/28	0	40.68	0.6	40.69	40.66	-0.6	8,713	-0.01%
2023/04/26	0.1	40.11	0	0.00	40.25	0.1	8,644	0.00%
2023/04/25	1.5	40.09	0	0.00	40.02	1.5	8,502	0.02%
2023/04/24	10	40.51	0	0.00	40.47	10	8,296	0.12%
2023/04/21	1.1	40.48	20	40.51	40.35	-18.9	8,254	-0.23%
2023/04/20	2	40.61	1	40.59	40.51	1	8,169	0.01%
2023/04/19	0	0.00	0.3	40.99	40.72	-0.3	8,061	0.00%
2023/04/18	21	40.70	2	40.76	40.72	19	8,003	0.24%
2023/04/17	1	40.81	0.2	40.87	40.88	0.8	7,917	0.01%
2023/04/14	1	40.85	0	0.00	40.81	1	7,859	0.01%
2023/04/13	5	40.73	0	0.00	40.71	5	7,786	0.06%
2023/04/12	10	40.90	20	40.83	40.88	-10	7,639	-0.13%
2023/04/11	1	40.59	0	0.00	40.65	1	7,577	0.01%
2023/04/10	0	0.00	1	40.23	40.42	-1	7,558	-0.01%
2023/04/07	0	0.00	3	40.21	40.22	-3	7,502	-0.04%
2023/04/06	1	40.21	0	0.00	40.21	1	7,487	0.01%
2023/03/31	0	0.00	1	40.13	40.12	-1	7,381	-0.01%
2023/03/29	10.1	39.72	0.3	39.76	39.73	9.8	7,246	0.14%
2023/03/28	1	39.74	0	0.00	39.71	1	7,349	0.01%
2023/03/27	16	39.79	0	0.00	39.84	16	7,316	0.22%
2023/03/24	1	39.60	0	0.00	39.69	1	7,481	0.01%
2023/03/22	2	39.44	0	0.00	39.44	2	7,579	0.03%
2023/03/21	1	39.14	0	0.00	39.13	1	7,659	0.01%
2023/03/20	3	38.85	1	38.90	38.87	2	7,713	0.03%
2023/03/17	20.1	38.77	0	0.00	38.80	20.1	7,650	0.26%
2023/03/16	11.1	39.24	0	0.00	39.30	11.1	7,424	0.15%
2023/03/15	8	39.52	0	0.00	39.46	8	7,011	0.11%
2023/03/14	2.1	39.43	0	0.00	39.40	2.1	6,787	0.03%
2023/03/13	18.1	39.63	3.3	39.52	39.67	14.8	6,567	0.22%
2023/03/10	33.1	39.71	0	0.00	39.87	33.1	6,207	0.53%
2023/03/06	3	39.97	0	0.00	40.05	3	5,288	0.06%
2023/03/02	0.1	39.37	0	0.00	39.34	0.1	4,943	0.00%
2023/03/01	1.1	39.01	0	0.00	39.17	1.1	4,801	0.02%
2023/02/24	1	39.27	1	39.31	39.26	0	4,715	0.00%
2023/02/22	2	38.75	0	0.00	38.88	2	4,582	0.04%
2023/02/21	0.1	38.94	0	0.00	38.91	0.1	4,528	0.00%
2023/02/20	2	38.70	0	0.00	38.83	2	4,486	0.04%
2023/02/17	0.1	38.68	0	0.00	38.66	0.1	4,434	0.00%
2023/02/16	0	0.00	28	38.63	38.66	-28	4,403	-0.64%
2023/02/15	0	38.44	0	0.00	38.42	0	4,390	0.00%
2023/02/13	0.1	38.53	0	0.00	38.48	0.1	4,306	0.00%
2023/02/10	0.2	38.43	0	0.00	38.39	0.2	4,278	0.00%
2023/02/06	0.1	38.47	0	0.00	38.40	0.1	4,152	0.00%
2023/02/02	1	38.12	0	0.00	38.37	1	4,041	0.02%
2023/02/01	0.1	38.06	0	0.00	38.06	0.1	3,987	0.00%
2023/01/31	3.1	38.00	0	0.00	37.95	3.1	3,947	0.08%
2023/01/17	0	0.00	11	37.47	37.47	-11	3,857	-0.29%
2023/01/13	0.2	37.32	0	0.00	37.31	0.2	3,797	0.01%
2023/01/12	0.1	37.33	0	0.00	37.29	0.1	3,778	0.00%
2023/01/10	0.3	37.55	1	37.50	37.55	-0.7	3,738	-0.02%
2022/12/29	6	36.53	0	0.00	36.72	6	3,679	0.16%
2022/12/28	5	36.81	0	0.00	36.88	5	3,661	0.14%
2022/12/27	10.1	37.19	0	0.00	37.13	10.1	3,613	0.28%
2022/12/23	8	36.66	1	37.00	37.10	7	3,566	0.20%
2022/12/21	6	36.67	0	0.00	36.66	6	3,627	0.17%
2022/12/20	19.1	36.88	0	0.00	36.76	19.1	3,592	0.53%
2022/12/19	6	37.20	0	0.00	37.18	6	3,497	0.17%
2022/12/16	10.2	37.27	0	0.00	37.25	10.2	3,437	0.30%
2022/12/15	6	39.04	0	0.00	39.04	6	3,204	0.19%
2022/12/14	10	39.06	0	0.00	39.03	10	3,049	0.33%
2022/12/12	3	38.54	0	0.00	38.82	3	2,920	0.10%
2022/12/07	4	38.93	0	0.00	38.88	4	3,170	0.13%
2022/12/06	1	39.36	0	0.00	39.02	1	3,142	0.03%
2022/11/30	0	0.00	1	39.04	39.18	-1	3,036	-0.03%
2022/11/23	0	0.00	1	38.37	38.48	-1	3,054	-0.03%
2022/11/21	0	0.00	10	38.26	38.23	-10	3,048	-0.33%
2022/11/17	1	38.04	0	0.00	38.24	1	3,006	0.03%
2022/11/14	0	0.00	12	38.02	38.10	-12	2,941	-0.41%
2022/11/11	0	0.00	0.1	37.75	37.86	-0.1	2,914	0.00%
2022/11/09	0	0.00	1.1	37.39	37.40	-1.1	2,874	-0.04%
2022/11/08	0	0.00	0.2	37.12	37.09	-0.2	2,868	-0.01%
2022/11/07	0	0.00	2	36.75	36.90	-2	2,852	-0.07%
2022/10/14	0	0.00	3	36.08	35.98	-3	2,548	-0.12%
2022/10/13	1	35.52	0	0.00	35.52	1	2,527	0.04%
2022/10/11	2.1	36.18	0	0.00	36.10	2.1	2,464	0.09%
2022/10/06	0	0.00	0.1	37.30	37.19	-0.1	2,385	0.00%
2022/10/03	1	36.36	0	0.00	36.41	1	2,282	0.04%
2022/09/30	0	0.00	3	36.44	36.61	-3	2,245	-0.13%
2022/09/29	0	0.00	1	36.85	36.82	-1	2,206	-0.05%
2022/09/28	10	36.75	5.1	36.70	36.60	4.9	2,142	0.23%
2022/09/27	2	37.13	4	37.19	37.24	-2	2,077	-0.10%
2022/09/26	0	0.00	1	37.33	37.18	-1	2,029	-0.05%
2022/09/23	1	37.90	0.1	37.95	37.86	0.9	1,945	0.05%
2022/09/22	0	0.00	2	37.83	37.90	-2	1,905	-0.10%
2022/09/21	2	38.29	0	0.00	38.24	2	1,838	0.11%
2022/09/20	0	0.00	1.3	38.46	38.43	-1.3	1,760	-0.07%
2022/09/19	6	38.50	0	0.00	38.36	6	1,712	0.35%
2022/09/16	5	39.91	1	39.90	39.98	4	1,589	0.25%
2022/09/15	8	40.19	0	0.00	40.22	8	1,288	0.62%
2022/09/14	18.1	39.99	0	0.00	40.04	18.1	1,147	1.58%
2022/09/13	2	40.50	0	0.00	40.55	2	1,026	0.19%
2022/09/07	1	39.65	0.2	39.50	39.42	0.8	874	0.09%
2022/09/05	1	40.05	0	0.00	40.10	1	739	0.14%
2022/09/02	0.2	40.12	0	0.00	40.05	0.2	692	0.03%
2022/08/29	0.3	40.26	0	0.00	40.28	0.3	557	0.05%
2022/07/25	1	40.06	0	0.00	40.33	1	411	0.24%
2022/05/06	1	43.08	0	0.00	43.42	1	1,067	0.09%
2022/04/21	1	44.44	0	0.00	44.44	1	1,210	0.08%
2022/03/23	0	0.00	0.1	44.56	44.69	-0.1	1,390	0.00%
2022/03/16	0	0.00	7	43.40	43.60	-7	1,385	-0.51%
2022/01/21	0	0.00	3	43.08	43.08	-3	3,653	-0.08%
2022/01/04	1	42.67	0	0.00	42.71	1	3,339	0.03%
2021/12/28	0	0.00	1	42.58	42.63	-1	3,242	-0.03%
2021/12/27	0	0.00	12	42.49	42.57	-12	3,217	-0.37%
2021/12/20	0	42.08	0	0.00	42.09	0	3,123	0.00%
2021/12/14	0	0.00	1	42.09	42.10	-1	3,037	-0.03%
2021/12/13	0	0.00	1	42.44	42.43	-1	3,013	-0.03%
2021/12/10	1	42.46	1	42.50	42.47	0	2,987	0.00%
2021/12/08	0	0.00	2	42.31	42.34	-2	2,937	-0.07%
2021/12/03	1	41.93	0	0.00	42.06	1	2,864	0.03%
2021/12/01	2	41.86	0	0.00	41.98	2	2,817	0.07%
2021/11/30	3	41.81	0	0.00	41.57	3	2,797	0.11%
2021/11/29	2	41.38	2	41.54	41.60	0	2,761	0.00%
2021/11/26	3	41.96	0	0.00	41.81	3	2,707	0.11%
2021/11/23	2.1	42.32	0	0.00	42.26	2.1	2,542	0.08%
2021/11/22	0.3	42.73	0	0.00	42.68	0.3	2,465	0.01%
2021/11/19	5.4	43.04	5	42.86	42.85	0.4	2,380	0.02%
2021/11/18	1	46.25	36	46.15	46.25	-35	1,873	-1.87%
2021/11/17	38.3	45.80	0	0.00	46.04	38.3	1,520	2.52%
2021/11/15	24	45.54	0	0.00	45.69	24	1,067	2.25%
2021/11/10	4	45.09	0	0.00	45.13	4	589	0.68%
2021/11/09	3	45.12	5	45.07	45.06	-2	498	-0.40%
2021/11/08	4	45.16	0	0.00	45.30	4	366	1.09%
2021/11/05	6	44.75	0	0.00	44.76	6	213	2.81%
2021/11/01	0	44.28	0	0.00	44.27	0	85	0.02%
2021/08/09	30	44.35	0	0.00	44.31	30	70	42.70%
2021/05/12	0	0.00	1	42.70	40.92	-1	166	-0.60%
2021/04/07	0	0.00	1	40.95	40.95	-1	141	-0.71%
2021/04/01	1	40.10	0	0.00	40.17	1	140	0.71%
2021/03/26	0	0.00	1	39.02	39.17	-1	142	-0.70%
2021/03/17	1	37.97	0	0.00	37.76	1	143	0.70%
2021/02/26	0	0.00	0.3	36.33	35.96	-0.3	148	-0.18%
2021/01/29	0	35.00	0	0.00	34.26	0	185	0.02%
2020/12/16	0	0.00	1	34.10	34.20	-1	132	-0.75%
2020/12/14	0	0.00	1	34.22	34.16	-1	132	-0.76%
2020/11/30	1	34.23	0	0.00	33.92	1	128	0.78%
2020/11/26	1	33.78	0	0.00	33.76	1	124	0.80%
2020/05/11	0	0.00	2	30.50	30.63	-2	139	-1.43%
2020/04/21	0	29.33	0	0.00	28.83	0	166	0.02%
2020/03/26	1	26.77	0	0.00	26.92	1	158	0.63%
2020/03/17	2	26.63	0	0.00	26.62	2	142	1.41%
2020/02/14	0	0.00	1	31.84	31.90	-1	176	-0.57%
2019/11/25	1	32.03	0	0.00	32.04	1	142	0.70%
2019/11/12	1	33.42	0	0.00	33.50	1	73	1.37%
2019/09/16	0.2	32.74	0	0.00	32.76	0.2	24	0.82%