元大台灣高息低波 (00713)-富邦-頭份券商分點個股進出

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－富邦-頭份券商分點個股進出

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

富邦-頭份券商分點個股進出
富邦-頭份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	1.4	55.12	0	0.00	55.20	1.4	12,421	0.01%
2024/11/20	6.5	55.29	0	0.00	55.25	6.5	12,329	0.05%
2024/11/19	3.7	55.12	0.5	55.40	55.25	3.2	12,314	0.03%
2024/11/18	10	55.29	7	55.30	55.20	3	12,184	0.02%
2024/11/15	13.2	55.58	0	0.00	55.55	13.2	11,997	0.11%
2024/11/14	4.2	55.58	0	0.00	55.50	4.2	12,008	0.04%
2024/11/13	8	55.74	0	0.00	55.85	8	11,877	0.07%
2024/11/12	11.6	56.00	1	56.10	55.95	10.6	11,745	0.09%
2024/11/11	12.5	56.20	1	56.10	56.30	11.5	11,397	0.10%
2024/11/08	15.6	56.37	0	0.00	56.40	15.6	11,234	0.14%
2024/11/07	1.5	56.53	3	56.50	56.45	-1.5	11,171	-0.01%
2024/11/06	3.7	56.53	0	0.00	56.50	3.7	11,101	0.03%
2024/11/05	3	56.60	0	0.00	56.65	3	11,100	0.03%
2024/11/04	8.9	56.49	0	0.00	56.50	8.9	11,306	0.08%
2024/11/01	12.8	56.46	0	0.00	56.55	12.8	11,791	0.11%
2024/10/30	11.5	56.89	0	0.00	56.80	11.5	11,756	0.10%
2024/10/29	8.3	56.76	1	56.65	56.80	7.3	11,736	0.06%
2024/10/28	2.3	57.35	1	57.25	57.20	1.3	11,537	0.01%
2024/10/25	3.1	57.23	0	0.00	57.15	3.1	11,732	0.03%
2024/10/24	11	57.31	5	57.31	57.35	6	11,763	0.05%
2024/10/23	4.1	57.16	0	0.00	57.10	4.1	11,986	0.03%
2024/10/22	3.1	57.33	7	57.40	57.40	-3.9	12,002	-0.03%
2024/10/18	3	57.60	2.2	57.48	57.40	0.8	12,536	0.01%
2024/10/17	1	57.20	0.8	57.30	57.20	0.2	12,565	0.00%
2024/10/16	6.2	56.89	0	0.00	56.80	6.2	12,645	0.05%
2024/10/15	2	57.15	0.1	57.15	57.10	1.9	12,528	0.02%
2024/10/14	4.3	56.64	0	0.00	56.70	4.3	12,589	0.03%
2024/10/11	2.5	56.64	0	0.00	56.60	2.5	12,527	0.02%
2024/10/09	7.3	56.75	0	0.00	56.65	7.3	12,538	0.06%
2024/10/08	68.7	56.69	0	0.00	56.70	68.7	12,603	0.55%
2024/10/07	1.7	56.87	0	0.00	56.95	1.7	12,656	0.01%
2024/10/04	8.5	56.85	0	0.00	56.80	8.5	12,766	0.07%
2024/10/01	3.3	57.04	3.2	57.00	57.05	0.1	12,706	0.00%
2024/09/30	4.2	57.48	0	0.00	57.40	4.2	12,697	0.03%
2024/09/27	2	57.70	7.4	57.59	57.60	-5.4	12,727	-0.04%
2024/09/26	0	0.00	0.1	57.70	57.65	-0.1	12,737	0.00%
2024/09/25	4	57.63	0	0.00	57.55	4	12,796	0.03%
2024/09/24	1.3	57.19	0	57.20	57.35	1.3	12,869	0.01%
2024/09/23	7	57.13	5	57.05	57.05	2	13,021	0.02%
2024/09/20	11.5	57.04	3	56.95	56.75	8.5	13,144	0.06%
2024/09/19	4.2	56.90	3	56.70	56.65	1.2	13,154	0.01%
2024/09/18	8.8	56.90	2	56.70	56.70	6.8	13,154	0.05%
2024/09/16	37	58.22	0	0.00	58.25	37	12,849	0.29%
2024/09/13	10.1	58.10	4	58.03	58.15	6.1	12,705	0.05%
2024/09/12	5	58.05	7.3	58.05	57.90	-2.3	12,976	-0.02%
2024/09/11	0.2	57.58	2	57.55	57.50	-1.8	13,371	-0.01%
2024/09/10	3.4	57.70	1	57.65	57.65	2.4	13,506	0.02%
2024/09/09	25	57.40	0	0.00	57.65	25	13,557	0.18%
2024/09/06	3.4	57.24	0	0.00	57.65	3.4	13,616	0.03%
2024/09/05	4.6	57.67	0	0.00	57.40	4.6	13,633	0.03%
2024/09/04	14.7	57.41	9	56.89	57.45	5.7	13,611	0.04%
2024/09/03	0.4	58.42	0	0.00	58.60	0.4	13,150	0.00%
2024/09/02	12	58.32	0	0.00	58.45	12	13,124	0.09%
2024/08/28	1	58.10	0	0.00	58.10	1	13,229	0.01%
2024/08/27	1.1	57.81	0	0.00	58.15	1.1	13,188	0.01%
2024/08/26	3	58.00	0	57.90	57.95	3	13,197	0.02%
2024/08/23	2	57.75	1.2	57.55	57.90	0.8	13,127	0.01%
2024/08/21	7	57.67	3	57.85	57.75	4	13,141	0.03%
2024/08/20	0.1	57.95	0	0.00	57.80	0.1	13,078	0.00%
2024/08/19	0.6	57.72	0.2	57.70	57.70	0.4	13,067	0.00%
2024/08/15	0.2	57.55	0	0.00	57.20	0.2	12,978	0.00%
2024/08/14	2	57.38	0	0.00	57.45	2	12,993	0.02%
2024/08/13	0.1	56.85	0	0.00	56.85	0.1	12,964	0.00%
2024/08/12	1.1	56.75	3	56.48	56.75	-1.9	12,956	-0.01%
2024/08/09	1	56.40	0.1	56.35	56.20	1	12,937	0.01%
2024/08/08	2.2	55.51	0	0.00	55.40	2.2	12,840	0.02%
2024/08/07	0.1	55.75	0	0.00	55.80	0.1	12,749	0.00%
2024/08/06	11.6	54.38	3	54.25	54.70	8.6	12,545	0.07%
2024/08/05	13.4	54.39	8.3	54.80	53.65	5.1	12,252	0.04%
2024/08/02	1.1	57.00	0	0.00	56.80	1.1	11,581	0.01%
2024/08/01	1	57.50	0	0.00	57.70	1	11,443	0.01%
2024/07/31	2.1	57.19	8	57.20	57.20	-5.9	11,408	-0.05%
2024/07/30	6.2	56.67	11	57.05	57.00	-4.9	11,376	-0.04%
2024/07/29	1.4	57.45	2	57.35	57.45	-0.6	11,135	-0.01%
2024/07/26	3.1	57.34	0	0.00	57.60	3.1	11,010	0.03%
2024/07/23	8	57.89	0.5	58.05	58.10	7.5	10,801	0.07%
2024/07/22	7.6	57.08	4.3	57.20	57.25	3.4	10,726	0.03%
2024/07/19	5.5	57.72	0	0.00	57.75	5.5	10,459	0.05%
2024/07/18	14.2	58.50	3.4	58.41	58.65	10.8	10,086	0.11%
2024/07/17	0.6	58.42	0	0.00	58.30	0.6	10,005	0.01%
2024/07/16	0.7	58.62	4.1	58.53	58.55	-3.4	9,897	-0.03%
2024/07/15	0	0.00	3	58.37	58.45	-3	9,967	-0.03%
2024/07/12	1	58.45	0	0.00	58.35	1	9,855	0.01%
2024/07/11	2.1	58.40	0	0.00	58.40	2.1	9,782	0.02%
2024/07/10	15.6	58.22	3.2	58.15	58.20	12.4	9,792	0.13%
2024/07/09	13.7	58.58	0	0.00	58.40	13.7	9,637	0.14%
2024/07/08	8.5	58.89	0	0.00	58.90	8.5	9,378	0.09%
2024/07/05	1	59.30	1	59.40	59.20	0	9,111	0.00%
2024/07/04	3	59.05	5	59.00	59.00	-2	9,006	-0.02%
2024/07/03	17	58.70	0	0.00	58.80	17	8,836	0.19%
2024/07/02	1.6	58.28	0	0.00	58.50	1.6	8,715	0.02%
2024/07/01	0.2	58.35	0	0.00	58.15	0.2	8,630	0.00%
2024/06/28	4.8	57.95	0	0.00	57.75	4.8	8,505	0.06%
2024/06/27	11.2	57.59	0	0.00	57.70	11.2	8,327	0.13%
2024/06/26	12.9	57.98	0	0.00	57.90	12.9	8,135	0.16%
2024/06/25	4	57.99	0	0.00	58.05	4	7,949	0.05%
2024/06/24	11.1	58.15	0	0.00	58.25	11.1	7,808	0.14%
2024/06/21	4.1	58.40	0	0.00	58.45	4.1	7,695	0.05%
2024/06/20	1.1	58.31	0	0.00	58.40	1.1	7,565	0.02%
2024/06/19	20.7	58.37	0.1	58.50	58.30	20.6	7,449	0.28%
2024/06/18	22.7	59.34	0	0.00	59.40	22.7	7,048	0.32%
2024/06/17	3.5	59.21	0	0.00	59.25	3.5	6,515	0.05%
2024/06/14	1.3	58.97	0	0.00	59.10	1.3	6,250	0.02%
2024/06/13	1	58.85	1	58.80	58.85	0	6,120	0.00%
2024/06/12	3.1	58.50	2	58.50	58.50	1.1	5,943	0.02%
2024/06/11	3.2	58.25	0	0.00	58.25	3.2	5,838	0.05%
2024/06/07	10.1	58.20	0	0.00	58.25	10.1	5,758	0.17%
2024/06/06	3.1	58.05	0	0.00	58.15	3.1	5,708	0.05%
2024/06/05	4.1	57.80	0	0.00	57.75	4.1	5,602	0.07%
2024/06/04	21	57.59	0.2	57.60	57.65	20.8	5,625	0.37%
2024/06/03	1.1	57.61	0	0.00	57.75	1.1	5,421	0.02%
2024/05/31	5.1	57.70	4.1	57.45	57.40	1	5,443	0.02%
2024/05/30	13.1	57.07	4	57.20	57.20	9.1	5,477	0.17%
2024/05/29	6.1	57.67	0	0.00	57.60	6.1	5,512	0.11%
2024/05/28	0.2	58.10	0	0.00	58.00	0.2	5,486	0.00%
2024/05/27	0.3	58.09	0	0.00	58.05	0.3	5,458	0.00%
2024/05/23	5.3	57.61	0	0.00	57.60	5.3	5,449	0.10%
2024/05/22	0.1	57.59	8.1	57.69	57.70	-8	5,489	-0.15%
2024/05/21	2.2	57.04	8	57.20	57.15	-5.8	5,469	-0.11%
2024/05/20	6	57.32	0	0.00	57.20	6	5,435	0.11%
2024/05/17	2.1	57.75	0	0.00	57.50	2.1	5,349	0.04%
2024/05/16	0	0.00	1	57.85	57.85	-1	5,327	-0.02%
2024/05/15	5	57.30	0	0.00	57.20	5	5,347	0.09%
2024/05/10	0	0.00	2	56.80	57.00	-2	5,414	-0.04%
2024/05/09	1	56.95	0	0.00	56.85	1	5,404	0.02%
2024/05/08	0	0.00	3	57.13	57.15	-3	5,397	-0.06%
2024/05/07	0	0.00	1	57.05	57.00	-1	5,386	-0.02%
2024/05/06	0	0.00	4.1	56.98	57.00	-4.1	5,377	-0.08%
2024/05/03	0	56.85	0	0.00	56.45	0	5,351	0.00%
2024/04/30	0.1	56.25	0	0.00	56.20	0.1	5,376	0.00%
2024/04/29	24	56.20	0	0.00	56.20	24	5,394	0.45%
2024/04/26	14	55.37	7	55.30	55.45	7	5,404	0.13%
2024/04/24	0.1	54.85	0	0.00	55.20	0.1	5,486	0.00%
2024/04/23	0.4	54.85	7	54.35	54.45	-6.6	5,569	-0.12%
2024/04/22	4	54.50	3.7	54.66	54.55	0.3	5,608	0.01%
2024/04/19	10.1	54.42	1	54.50	54.40	9.1	5,579	0.16%
2024/04/18	0	54.50	1	55.10	55.20	-1	5,453	-0.02%
2024/04/17	0.1	54.60	0	0.00	54.55	0.1	5,419	0.00%
2024/04/16	8.9	54.17	2.2	54.15	54.05	6.8	5,445	0.12%
2024/04/15	2.2	55.19	0	0.00	55.20	2.2	5,329	0.04%
2024/04/11	2.2	55.13	0.3	55.13	55.20	1.9	5,371	0.04%
2024/04/10	0.1	55.44	0	0.00	55.30	0.1	5,394	0.00%
2024/04/09	2	55.18	0	0.00	55.25	2	5,474	0.04%
2024/04/08	0.1	55.00	0	0.00	55.15	0.1	5,492	0.00%
2024/04/03	1.4	54.64	0	0.00	54.75	1.4	5,469	0.02%
2024/04/02	0	54.80	11	54.76	54.85	-11	5,480	-0.20%
2024/04/01	2	54.70	15	54.65	54.65	-13	5,508	-0.24%
2024/03/29	1.1	54.56	6	54.65	54.55	-4.9	5,555	-0.09%
2024/03/28	0.2	55.15	0	55.10	54.80	0.2	5,604	0.00%
2024/03/27	0	54.15	0	0.00	54.65	0	5,638	0.00%
2024/03/26	1.1	54.24	0	0.00	54.00	1.1	5,696	0.02%
2024/03/25	3.9	54.56	0.2	54.50	54.55	3.7	5,681	0.06%
2024/03/22	2.1	54.45	0	0.00	54.55	2.1	5,785	0.04%
2024/03/21	2	54.78	0	0.00	55.10	2	5,819	0.03%
2024/03/20	4.1	54.55	6	54.50	54.55	-1.9	5,900	-0.03%
2024/03/19	0.1	54.06	1	54.10	54.15	-0.9	5,918	-0.02%
2024/03/18	1	53.75	0	0.00	53.95	1	5,920	0.02%
2024/03/15	28	54.25	2	54.30	54.35	26	5,877	0.44%
2024/03/14	1.2	54.21	0.2	54.00	54.00	1	5,838	0.02%
2024/03/13	1.1	53.87	0	0.00	54.25	1.1	5,817	0.02%
2024/03/12	0.1	53.14	0	0.00	53.65	0.1	5,798	0.00%
2024/03/11	29	52.85	29	52.80	52.80	0	5,805	0.00%
2024/03/08	1	52.90	30	52.83	52.65	-29	5,833	-0.50%
2024/03/07	1	52.55	1	52.75	52.90	0	5,753	0.00%
2024/03/06	0	0.00	4	52.38	52.70	-4	5,683	-0.07%
2024/03/05	41	52.16	0.1	52.20	52.25	41	5,617	0.73%
2024/03/04	0.2	51.95	0.2	52.10	51.90	0.1	5,566	0.00%
2024/03/01	20.3	51.45	4	51.45	51.40	16.3	5,476	0.30%
2024/02/29	2.4	51.37	34.5	51.39	51.35	-32.1	5,470	-0.59%
2024/02/27	0.5	51.37	0	0.00	51.25	0.5	5,428	0.01%
2024/02/26	0.1	51.20	0	0.00	51.40	0.1	5,392	0.00%
2024/02/23	0.6	51.51	0	0.00	51.10	0.6	5,349	0.01%
2024/02/22	0.1	51.25	0	0.00	51.40	0.1	5,271	0.00%
2024/02/21	0	0.00	1.3	51.11	51.10	-1.3	5,272	-0.02%
2024/02/20	3	50.95	6.1	50.99	50.95	-3.1	5,241	-0.06%
2024/02/19	32.4	50.80	0	0.00	50.95	32.4	5,230	0.62%
2024/02/16	51	50.50	0	50.50	50.50	51	5,215	0.98%
2024/02/15	6.1	50.15	4	50.30	50.30	2.1	5,162	0.04%
2024/02/05	0.1	49.98	1	50.05	50.10	-0.9	5,040	-0.02%
2024/02/02	0.2	50.15	0	0.00	50.10	0.2	5,005	0.00%
2024/02/01	0	0.00	20	50.15	50.15	-20	5,012	-0.40%
2024/01/31	1	49.95	1	49.94	49.94	0	5,032	0.00%
2024/01/30	0.1	50.05	0.3	50.10	50.05	-0.2	5,022	0.00%
2024/01/26	1	49.79	0	0.00	49.78	1	5,026	0.02%
2024/01/25	0	49.75	2	49.76	49.83	-2	5,009	-0.04%
2024/01/24	0.1	49.71	0	0.00	49.63	0.1	4,988	0.00%
2024/01/23	2.4	49.61	0.3	49.58	49.55	2.1	5,044	0.04%
2024/01/22	0.2	49.48	0	0.00	49.43	0.2	5,041	0.00%
2024/01/19	2.1	49.03	0	0.00	49.18	2.1	4,984	0.04%
2024/01/18	2.3	49.01	0	0.00	48.96	2.3	4,956	0.05%
2024/01/17	1.7	49.08	1	49.24	49.07	0.7	4,909	0.01%
2024/01/16	0.6	49.51	0	0.00	49.47	0.6	4,826	0.01%
2024/01/15	1.5	49.80	0	0.00	49.80	1.5	4,767	0.03%
2024/01/12	3.7	49.57	0.2	49.61	49.59	3.5	4,807	0.07%
2024/01/11	1.3	49.71	0	0.00	49.73	1.3	4,815	0.03%
2024/01/10	0	49.64	0	0.00	49.61	0	4,894	0.00%
2024/01/09	0	0.00	1.2	49.91	49.83	-1.2	4,836	-0.02%
2024/01/08	0	0.00	1	50.00	49.92	-1	4,837	-0.02%
2024/01/05	0.5	49.96	3	50.10	49.89	-2.6	4,812	-0.05%
2024/01/04	2.2	49.98	1	50.00	49.98	1.2	4,764	0.02%
2024/01/03	13	50.08	0	0.00	49.99	13	4,777	0.27%
2024/01/02	2	50.25	0	0.00	50.45	2	4,714	0.04%
2023/12/29	0.2	50.39	2.2	50.39	50.40	-2	4,674	-0.04%
2023/12/28	5	50.37	0	0.00	50.30	5	4,722	0.11%
2023/12/27	1.1	50.30	0	0.00	50.30	1.1	4,715	0.02%
2023/12/26	1.3	49.99	5.1	49.89	50.15	-3.9	4,686	-0.08%
2023/12/25	2.5	49.80	0.1	49.83	49.77	2.4	4,630	0.05%
2023/12/22	1.1	49.91	0	0.00	49.89	1.1	4,563	0.02%
2023/12/21	6	49.91	3.1	50.02	50.05	2.9	4,522	0.06%
2023/12/20	0	50.20	0	0.00	50.35	0	4,458	0.00%
2023/12/19	3.1	49.87	0.3	49.88	49.92	2.7	4,435	0.06%
2023/12/18	1.2	50.46	15	50.32	50.35	-13.8	4,468	-0.31%
2023/12/15	0.1	51.45	11	51.32	51.15	-10.9	4,414	-0.25%
2023/12/14	8	51.29	0	0.00	51.35	8	4,325	0.19%
2023/12/13	0	0.00	2	50.90	50.85	-2	4,403	-0.05%
2023/12/08	6.1	50.10	0	0.00	50.05	6.1	4,476	0.14%
2023/12/07	24	50.12	0	0.00	49.96	24	4,511	0.53%
2023/12/06	2	50.25	0	0.00	50.15	2	4,645	0.04%
2023/12/05	20.2	49.75	0	0.00	49.87	20.2	4,657	0.43%
2023/12/04	1.1	50.00	0	0.00	49.97	1.1	4,616	0.02%
2023/12/01	0.1	49.73	0	0.00	49.65	0.1	4,635	0.00%
2023/11/30	1.2	49.57	0	0.00	49.58	1.2	4,657	0.02%
2023/11/29	0	49.51	0	0.00	49.40	0	4,757	0.00%
2023/11/27	2	49.19	1	49.16	48.93	1	4,768	0.02%
2023/11/24	0.5	49.10	0	49.10	49.03	0.5	4,749	0.01%
2023/11/23	0.7	49.05	0	0.00	48.98	0.7	4,775	0.01%
2023/11/22	0.1	49.06	0	0.00	49.04	0.1	4,809	0.00%
2023/11/21	3	49.08	0	0.00	49.06	3	4,842	0.06%
2023/11/20	0	0.00	6	48.60	48.61	-6	4,849	-0.12%
2023/11/17	0	0.00	2	48.50	48.43	-2	4,833	-0.04%
2023/11/16	0.1	48.48	0	0.00	48.42	0.1	4,831	0.00%
2023/11/15	0.1	48.68	0	0.00	48.46	0.1	4,827	0.00%
2023/11/14	0	0.00	39.1	48.16	48.24	-39.1	4,873	-0.80%
2023/11/13	1	48.15	0	0.00	48.15	1	4,920	0.02%
2023/11/10	0	48.10	3	48.08	48.08	-3	4,953	-0.06%
2023/11/09	0	0.00	0.3	48.22	48.23	-0.3	4,984	-0.01%
2023/11/06	0.1	47.70	5	47.87	47.88	-4.9	5,041	-0.10%
2023/11/02	0	0.00	0.2	46.94	46.93	-0.2	5,030	0.00%
2023/11/01	0	46.21	0	0.00	46.29	0	5,072	0.00%
2023/10/31	1	46.05	0	0.00	46.02	1	5,097	0.02%
2023/10/27	6	46.30	0	0.00	46.25	6	5,289	0.11%
2023/10/25	0.2	46.79	0	0.00	46.64	0.2	5,409	0.00%
2023/10/23	39.2	46.43	0	0.00	46.23	39.2	5,469	0.72%
2023/10/20	2.2	46.12	0	0.00	46.43	2.2	5,472	0.04%
2023/10/19	1	46.60	10	46.63	46.75	-9	5,479	-0.16%
2023/10/18	4	46.96	2	46.82	46.78	2	5,493	0.04%
2023/10/17	1	47.34	0	0.00	47.15	1	5,478	0.02%
2023/10/13	0	0.00	1	47.36	47.38	-1	5,711	-0.02%
2023/10/12	1	47.47	0	0.00	47.59	1	5,840	0.02%
2023/10/11	0.2	47.44	0	0.00	47.42	0.2	5,950	0.00%
2023/10/06	0.1	47.15	0	0.00	47.14	0.1	6,125	0.00%
2023/10/05	0.1	47.13	0	0.00	47.10	0.1	6,178	0.00%
2023/10/04	3	46.84	0.2	46.88	46.86	2.8	6,226	0.05%
2023/10/03	3.1	47.35	0	0.00	47.27	3.1	6,239	0.05%
2023/10/02	1.1	47.32	0	0.00	47.48	1.1	6,357	0.02%
2023/09/28	2	46.95	42	47.02	47.08	-40	6,440	-0.62%
2023/09/27	41	46.88	4	46.96	46.98	37	6,488	0.57%
2023/09/26	1	47.14	0	0.00	47.03	1	6,566	0.02%
2023/09/25	0.2	47.25	0	0.00	47.32	0.2	6,594	0.00%
2023/09/22	1.1	46.85	2	46.88	46.96	-0.9	6,597	-0.01%
2023/09/21	8.3	47.02	0	0.00	46.88	8.3	6,606	0.12%
2023/09/20	5.1	47.73	0.5	47.75	47.52	4.6	6,483	0.07%
2023/09/19	2	47.89	0	0.00	47.82	2	6,569	0.03%
2023/09/18	0.2	47.82	0	0.00	47.77	0.2	6,629	0.00%
2023/09/15	2	48.80	0	0.00	48.78	2	6,589	0.03%
2023/09/14	1	48.58	2	48.50	48.60	-1	6,658	-0.02%
2023/09/13	2	48.02	10	47.97	48.09	-8	6,808	-0.12%
2023/09/12	1	47.76	0	0.00	48.03	1	7,055	0.01%
2023/09/11	16.9	47.70	0	0.00	47.74	16.9	7,217	0.23%
2023/09/08	1	47.96	0	0.00	48.14	1	7,165	0.01%
2023/09/07	0.1	48.11	1	48.14	48.08	-1	7,227	-0.01%
2023/09/06	4	48.16	0	0.00	48.19	4	7,351	0.05%
2023/09/05	0.2	47.91	0	0.00	48.13	0.2	7,397	0.00%
2023/09/04	1.1	47.57	1	47.70	47.80	0.1	7,573	0.00%
2023/09/01	1.1	47.60	0	0.00	47.61	1.1	7,560	0.01%
2023/08/31	2.9	47.67	0	0.00	47.68	2.9	7,750	0.04%
2023/08/30	1	47.75	2.1	47.82	47.80	-1.1	7,942	-0.01%
2023/08/29	1	47.79	1	47.78	47.75	0	8,197	0.00%
2023/08/25	0.4	47.83	0	0.00	47.53	0.4	8,391	0.00%
2023/08/24	0	0.00	14	48.00	47.94	-14	8,511	-0.16%
2023/08/23	0	0.00	2	47.46	47.74	-2	8,650	-0.02%
2023/08/22	0	47.53	0	0.00	47.46	0	8,783	0.00%
2023/08/21	0.4	47.41	1	47.30	47.32	-0.6	8,874	-0.01%
2023/08/18	1.2	47.57	1	47.67	47.20	0.2	8,938	0.00%
2023/08/17	4.1	47.49	3	47.60	47.72	1.1	8,948	0.01%
2023/08/16	1	47.02	7	47.00	47.41	-6	8,997	-0.07%
2023/08/15	0	0.00	10	47.33	47.24	-10	9,068	-0.11%
2023/08/14	1.1	46.63	0	0.00	46.63	1.1	9,146	0.01%
2023/08/11	1	46.84	4	46.64	46.66	-3	9,193	-0.03%
2023/08/10	4.3	46.53	0	0.00	46.44	4.3	9,244	0.05%
2023/08/09	1	47.18	1	47.22	46.98	0	9,266	0.00%
2023/08/08	0	47.21	0.2	46.87	47.02	-0.2	9,370	0.00%
2023/08/07	14.1	46.59	6	46.63	47.09	8.1	9,460	0.09%
2023/08/04	0.2	46.31	1	46.40	46.40	-0.8	9,640	-0.01%
2023/08/02	14	46.24	15	46.58	46.06	-1	9,683	-0.01%
2023/08/01	27.5	46.85	10	46.70	46.92	17.5	9,520	0.18%
2023/07/31	1	47.82	16	47.11	46.98	-15	9,506	-0.16%
2023/07/28	0	0.00	1	47.17	47.18	-1	9,506	-0.01%
2023/07/27	0	0.00	1	47.19	46.99	-1	9,514	-0.01%
2023/07/26	0	0.00	21	46.84	46.83	-21	9,609	-0.22%
2023/07/25	1.2	46.83	4	46.77	46.71	-2.8	9,605	-0.03%
2023/07/24	0	0.00	6	46.47	46.63	-6	9,627	-0.06%
2023/07/21	4	46.15	0	0.00	46.33	4	9,699	0.04%
2023/07/20	0.1	46.22	0	0.00	46.27	0.1	9,864	0.00%
2023/07/19	2	46.58	5	46.64	46.18	-3	9,837	-0.03%
2023/07/18	0	0.00	2	47.26	46.95	-2	9,794	-0.02%
2023/07/17	0.1	46.78	2	46.90	46.90	-1.9	9,782	-0.02%
2023/07/14	1	46.19	2	46.13	46.33	-1	9,696	-0.01%
2023/07/13	1	46.09	3	46.29	45.82	-2	9,684	-0.02%
2023/07/12	1	45.52	1.5	45.50	45.51	-0.5	9,517	-0.01%
2023/07/11	0.5	45.19	10	45.20	45.35	-9.5	9,526	-0.10%
2023/07/10	0	45.04	0	0.00	44.80	0	9,617	0.00%
2023/07/07	2.4	44.93	5	44.97	44.94	-2.6	9,622	-0.03%
2023/07/06	2.1	45.25	2	45.28	45.26	0.1	9,555	0.00%
2023/07/05	2.7	45.83	0.4	45.85	45.62	2.3	9,518	0.02%
2023/07/04	0	0.00	12.1	45.70	45.90	-12.1	9,513	-0.13%
2023/07/03	3.1	45.44	0	0.00	45.84	3.1	9,528	0.03%
2023/06/30	2	45.22	16	45.29	45.40	-14	9,549	-0.15%
2023/06/29	2	45.50	6	45.36	45.39	-4	9,626	-0.04%
2023/06/28	2.2	45.10	6.3	45.07	45.09	-4.1	9,619	-0.04%
2023/06/27	6.6	45.00	1.5	44.99	44.94	5.1	9,679	0.05%
2023/06/26	1.3	45.26	0	0.00	45.27	1.3	9,625	0.01%
2023/06/21	4.3	45.40	2	45.37	45.44	2.3	9,613	0.02%
2023/06/20	2.5	45.38	13	45.42	45.43	-10.5	9,605	-0.11%
2023/06/19	1.4	45.75	1	45.67	45.73	0.4	9,478	0.00%
2023/06/16	0.3	46.24	0	0.00	46.13	0.3	9,346	0.00%
2023/06/15	3.5	46.65	7.6	46.59	46.82	-4.1	9,163	-0.04%
2023/06/14	3.1	46.13	8.3	46.12	46.12	-5.2	9,226	-0.06%
2023/06/13	1	45.65	2	45.67	45.77	-1	9,560	-0.01%
2023/06/12	7.1	45.43	0	0.00	45.41	7.1	9,726	0.07%
2023/06/09	5	45.19	2.3	45.22	45.39	2.7	9,857	0.03%
2023/06/08	9.3	44.95	0	0.00	44.87	9.3	10,136	0.09%
2023/06/07	4.2	45.04	1	45.04	45.06	3.2	10,419	0.03%
2023/06/06	10.4	44.85	6	44.82	44.88	4.4	10,455	0.04%
2023/06/05	4.4	44.98	2	44.91	44.95	2.4	10,402	0.02%
2023/06/02	13	44.73	2.3	44.70	44.70	10.7	10,309	0.10%
2023/06/01	2.1	44.00	0	0.00	44.11	2.1	10,263	0.02%
2023/05/31	1.4	44.13	3	44.20	44.15	-1.7	10,233	-0.02%
2023/05/30	6.4	44.09	4	44.15	44.17	2.4	10,258	0.02%
2023/05/29	1.1	44.23	1	44.21	44.22	0.1	10,174	0.00%
2023/05/26	2.1	43.62	17	43.47	43.46	-15	10,054	-0.15%
2023/05/25	0	0.00	3	42.91	42.95	-3	9,976	-0.03%
2023/05/24	0.2	42.37	0	0.00	42.55	0.2	9,941	0.00%
2023/05/23	5.1	42.41	0	0.00	42.42	5.1	9,901	0.05%
2023/05/22	0.1	42.48	0	0.00	42.32	0.1	9,864	0.00%
2023/05/19	1	42.15	1	42.31	42.26	0	9,785	0.00%
2023/05/18	3	41.87	3	41.83	41.93	0	9,681	0.00%
2023/05/17	0	0.00	2	41.43	41.65	-2	9,594	-0.02%
2023/05/15	3.1	40.92	0	0.00	41.05	3.1	9,478	0.03%
2023/05/12	3.3	40.96	0	0.00	41.11	3.3	9,423	0.04%
2023/05/11	4	40.97	2	41.01	40.94	2	9,303	0.02%
2023/05/10	24.1	41.01	2	40.99	41.01	22.1	9,204	0.24%
2023/05/09	3	41.20	24	41.34	41.32	-21	8,998	-0.23%
2023/05/08	2	41.27	0	0.00	41.28	2	8,926	0.02%
2023/05/05	1.1	41.12	2	41.12	41.09	-0.9	8,917	-0.01%
2023/05/04	0.1	41.05	2	40.93	41.15	-2	8,914	-0.02%
2023/05/03	1.1	40.89	0	0.00	41.00	1.1	8,834	0.01%
2023/05/02	0	0.00	4	40.96	41.03	-4	8,789	-0.05%
2023/04/28	0.1	40.64	0	0.00	40.66	0.1	8,713	0.00%
2023/04/27	3	40.43	0	0.00	40.43	3	8,675	0.03%
2023/04/26	9	40.11	2	40.02	40.25	7	8,644	0.08%
2023/04/25	39.6	40.21	0	0.00	40.02	39.6	8,502	0.47%
2023/04/24	6	40.46	70	40.25	40.47	-64	8,296	-0.77%
2023/04/21	1.1	40.43	1	40.41	40.35	0.1	8,254	0.00%
2023/04/20	0.1	40.66	0	0.00	40.51	0.1	8,169	0.00%
2023/04/19	1	40.90	0	0.00	40.72	1	8,061	0.01%
2023/04/14	1	40.74	10	40.79	40.81	-9	7,859	-0.11%
2023/04/13	0.1	40.79	45	40.75	40.71	-44.9	7,786	-0.58%
2023/04/12	5.4	40.89	0	0.00	40.88	5.4	7,639	0.07%
2023/04/11	0	0.00	0.3	40.64	40.65	-0.3	7,577	0.00%