資通 (2471)-凱基-嘉義券商分點個股進出

台股 » 個股 » 資通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

資通

(2471)

可現股當沖

股價
57.5
漲跌
▼2.5
漲幅
-4.17%
成交量
7,859張
產業
上市資訊服務類股
223人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

資通 (2471)籌碼相關－凱基-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義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
2024/12/13	12.5	58.72	1.2	57.81	57.50	11.3	1,391	0.81%
2024/12/12	39.2	60.41	37	60.24	60.00	2.2	1,261	0.17%
2024/12/11	1	54.30	1	55.90	58.80	0	582	0.00%
2024/12/10	1	55.10	1	55.80	53.50	0	473	0.00%
2024/12/09	1	55.40	5	58.48	57.10	-4	412	-0.97%
2024/12/06	1	56.80	0	0.00	57.40	1	183	0.54%
2024/10/24	0	50.60	0	0.00	50.30	0	139	0.00%
2024/10/14	0	48.50	0	0.00	48.65	0	228	0.00%
2024/09/23	0	0.00	1	49.35	49.25	-1	291	-0.34%
2024/08/29	0	0.00	2	51.10	51.00	-2	316	-0.63%
2024/08/22	0	0.00	0	51.30	51.30	0	326	0.00%
2024/08/16	0	0.00	2	50.40	50.50	-2	337	-0.59%
2024/08/01	1	52.00	0	0.00	52.20	1	327	0.31%
2024/07/18	0	0.00	10	60.75	60.20	-10	286	-3.49%
2024/07/16	10	61.37	0	0.00	61.40	10	280	3.57%
2024/07/10	1	59.80	0	0.00	59.10	1	253	0.39%
2024/07/08	1	59.40	0	0.00	58.70	1	250	0.40%
2024/07/05	0	59.00	0	0.00	59.30	0	252	0.00%
2024/07/04	0	0.00	2	58.30	58.50	-2	253	-0.79%
2024/07/03	2	58.70	1	59.00	58.30	1	257	0.39%
2024/06/21	1	57.80	0	0.00	57.80	1	297	0.34%
2024/06/20	0	0.00	2	58.10	57.90	-2	314	-0.63%
2024/05/16	1	56.30	0.2	56.50	56.30	0.9	767	0.11%
2024/05/03	0	0.00	1	57.40	56.90	-1	801	-0.12%
2024/04/30	0.1	57.30	0	0.00	56.80	0.1	806	0.01%
2024/04/25	0	0.00	2	56.60	56.60	-2	833	-0.24%
2024/04/24	2	56.70	0	0.00	57.10	2	863	0.23%
2024/04/22	0	0.00	0	55.80	55.30	0	884	0.00%
2024/04/19	0	0.00	2	57.00	56.30	-2	888	-0.23%
2024/04/17	1	57.40	0	0.00	57.30	1	903	0.11%
2024/04/15	0	0.00	2	57.70	58.20	-2	896	-0.22%
2024/04/11	0	0.00	3	59.47	59.20	-3	887	-0.34%
2024/04/10	1	60.30	0	0.00	60.20	1	884	0.11%
2024/03/26	1	59.70	0	0.00	58.70	1	877	0.11%
2024/03/25	2	60.65	0	0.00	60.50	2	862	0.23%
2024/03/22	0.1	60.70	0	0.00	61.30	0.1	847	0.01%
2024/03/21	1	60.80	0	0.00	60.20	1	833	0.12%
2024/03/19	2	61.20	0	0.00	61.40	2	799	0.25%
2024/03/18	16	62.27	15	61.00	61.00	1	782	0.13%
2024/03/15	3	60.87	1	61.60	61.50	2	685	0.29%
2024/03/14	0	0.00	6	59.00	58.10	-6	587	-1.02%
2024/03/13	0	0.00	4	59.20	58.50	-4	535	-0.75%
2024/03/08	0	0.00	1	56.00	56.10	-1	489	-0.20%
2024/03/04	0	56.70	0	0.00	57.20	0	483	0.00%
2024/03/01	0	55.52	0	0.00	55.70	0	473	0.00%
2024/02/29	0	55.20	0	0.00	55.20	0	468	0.00%
2024/02/22	0	54.00	0	0.00	53.80	0	471	0.00%
2024/02/16	1	53.30	0	0.00	53.00	1	460	0.22%
2024/02/15	2	54.80	0	0.00	54.50	2	442	0.45%
2024/02/02	1	57.20	0	0.00	57.00	1	431	0.23%
2024/02/01	0	58.00	0	0.00	58.20	0	424	0.00%
2024/01/25	0	58.10	0	0.00	57.70	0	432	0.00%
2024/01/24	3	58.27	0	0.00	58.00	3	429	0.70%
2024/01/18	3	56.53	0.3	57.90	56.80	2.7	383	0.70%
2024/01/17	0	57.00	0	0.00	56.20	0	359	0.00%
2024/01/16	1	56.60	0	0.00	56.90	1	337	0.30%
2024/01/15	2	56.80	0	0.00	57.00	2	335	0.60%
2023/12/21	0.3	56.80	0	0.00	56.70	0.3	351	0.09%
2023/12/11	0	55.70	0	0.00	55.80	0	382	0.00%
2023/11/24	2	55.15	0	0.00	55.30	2	353	0.57%
2023/11/20	0	53.60	0	0.00	53.80	0	344	0.00%
2023/11/03	0	51.80	0	0.00	51.40	0	393	0.00%
2023/10/04	0	0.00	1	53.60	53.50	-1	1,058	-0.09%
2023/10/03	0	0.00	2	54.30	54.30	-2	1,066	-0.19%
2023/09/27	0	0.00	1	53.60	53.90	-1	1,099	-0.09%
2023/09/25	1	52.90	0	0.00	52.70	1	1,124	0.09%
2023/09/22	2	52.70	0	0.00	52.90	2	1,132	0.18%
2023/09/18	1	52.80	0	0.00	52.60	1	1,191	0.08%
2023/09/15	1	54.50	1	54.30	54.10	0	1,205	0.00%
2023/09/01	1	51.50	0	0.00	51.40	1	1,745	0.06%
2023/08/29	0	0.00	0	50.50	50.80	0	1,854	0.00%
2023/08/21	0	0.00	0.3	49.98	50.60	-0.3	2,493	-0.01%
2023/08/16	0	0.00	2	50.30	50.30	-2	2,701	-0.07%
2023/08/15	0.1	49.80	0	0.00	50.10	0.1	3,068	0.00%
2023/07/31	0	0.00	3	57.80	55.70	-3	4,430	-0.07%
2023/07/27	4	60.25	4	60.65	60.30	0	4,781	0.00%
2023/07/26	1	56.70	1	56.60	57.20	0	4,931	0.00%
2023/07/25	1	52.10	0	0.00	52.00	1	5,323	0.02%
2023/07/24	0	0.00	2	51.30	51.30	-2	5,566	-0.04%
2023/07/18	1	56.00	2	55.60	55.40	-1	6,772	-0.01%
2023/07/13	1	58.10	1	58.50	57.80	0	7,406	0.00%
2023/07/07	2	56.00	0	0.00	56.00	2	7,804	0.03%
2023/07/06	0	0.00	2	57.70	57.50	-2	7,829	-0.03%
2023/07/04	0	0.00	0	58.70	58.60	0	7,953	0.00%
2023/06/28	0	0.00	1	58.90	57.20	-1	8,120	-0.01%
2023/06/26	1	60.80	0	0.00	59.80	1	8,420	0.01%
2023/06/21	0.1	62.50	0	0.00	62.00	0.1	8,528	0.00%
2023/06/19	1	62.90	1	62.10	62.00	0	8,910	0.00%
2023/06/16	3.1	61.98	1	61.90	61.70	2.1	9,563	0.02%
2023/06/15	54	65.27	52.9	65.62	62.80	1.1	10,069	0.01%
2023/06/14	0.8	61.50	0	0.00	62.10	0.8	10,006	0.01%
2023/06/13	1	59.50	0	0.00	59.90	1	10,012	0.01%
2023/06/12	0.1	59.10	3	58.20	58.10	-3	10,037	-0.03%
2023/06/09	1	60.60	0	0.00	60.60	1	10,062	0.01%
2023/06/07	0	0.00	2	61.80	61.80	-2	10,274	-0.02%
2023/06/05	0.1	63.80	0	0.00	63.40	0.1	10,869	0.00%
2023/05/31	0	0.00	2	64.10	63.10	-2	11,107	-0.02%
2023/05/30	1	65.60	0	0.00	63.80	1	11,187	0.01%
2023/05/29	6	65.23	3	65.67	65.30	3	11,178	0.03%
2023/05/26	7	64.71	11	65.19	64.60	-4	11,139	-0.04%
2023/05/24	7	62.30	7	62.77	62.10	0	11,198	0.00%
2023/05/23	0	0.00	3	62.80	62.70	-3	11,219	-0.03%
2023/05/19	2	63.65	0	0.00	62.10	2	11,479	0.02%
2023/05/18	0	0.00	4	67.60	67.60	-4	11,322	-0.04%
2023/05/11	1	63.00	0	0.00	62.50	1	11,551	0.01%
2023/05/10	2	65.40	0	0.00	65.40	2	11,403	0.02%
2023/05/09	2	65.25	15	68.70	64.70	-13	11,325	-0.11%
2023/05/08	15	68.35	4	67.70	68.50	11	11,147	0.10%
2023/05/05	4	66.95	4	66.20	66.30	0	10,901	0.00%
2023/05/04	5	68.40	1	67.20	66.20	4	10,697	0.04%
2023/05/03	2	65.65	0	0.00	64.60	2	10,362	0.02%
2023/05/02	29	67.40	44	66.74	66.60	-15	10,237	-0.15%
2023/04/28	7	63.99	12	63.98	65.80	-5	9,758	-0.05%
2023/04/27	12	59.46	1	59.90	59.90	11	9,266	0.12%
2023/04/26	15	58.61	13	57.22	59.90	2	9,015	0.02%
2023/04/25	9	59.78	9	57.69	57.30	0	8,582	0.00%
2023/04/24	1	57.30	1	59.40	59.40	0	8,069	0.00%
2023/04/21	4	57.13	3	58.40	54.00	1	7,917	0.01%
2023/04/20	17	60.67	17	60.18	57.50	0	7,756	0.00%
2023/04/19	2	58.70	1	57.30	57.30	1	7,476	0.01%
2023/04/18	6	57.47	1	59.30	55.90	5	7,313	0.07%
2023/04/14	1	53.70	3	52.42	53.70	-2	6,925	-0.03%
2023/04/11	0	0.00	8	49.81	49.35	-8	6,654	-0.12%
2023/04/10	4	50.30	0	0.00	50.20	4	6,615	0.06%
2023/04/06	2	49.20	0	0.00	49.65	2	6,474	0.03%
2023/03/29	3	48.67	2	48.73	49.50	1	6,317	0.02%
2023/03/28	1	49.05	0	0.00	48.80	1	6,250	0.02%
2023/03/27	2	50.10	1	50.20	50.20	1	6,141	0.02%
2023/03/24	1	49.30	2	48.55	50.10	-1	5,918	-0.02%
2023/03/23	2	50.05	2	50.20	50.20	0	5,787	0.00%
2023/03/22	2	50.38	1	50.00	50.70	1	5,630	0.02%
2023/03/21	14	50.21	16	50.76	49.65	-2	5,342	-0.04%
2023/03/20	6	46.18	5	46.48	47.85	1	4,644	0.02%
2023/03/17	5	42.12	4	43.46	43.50	1	4,097	0.02%
2023/03/16	0	0.00	4	39.50	39.55	-4	3,895	-0.10%
2023/03/15	1	41.60	0	0.00	41.10	1	3,827	0.03%
2023/03/13	1	42.20	0	0.00	41.60	1	3,703	0.03%
2023/03/09	27	49.00	33	48.63	46.60	-6	3,440	-0.17%
2023/03/08	10	44.30	9	46.44	46.60	1	2,998	0.03%
2023/03/07	17	42.19	3	42.23	42.40	14	2,776	0.50%
2023/03/02	0	40.30	0	0.00	40.95	0	2,437	0.00%
2023/03/01	2	40.20	2	40.70	39.80	0	2,327	0.00%
2023/02/24	3	39.57	0	0.00	39.35	3	2,248	0.13%
2023/02/23	1	42.35	1	41.25	40.70	0	2,180	0.00%
2023/02/22	2	39.18	2	39.35	40.95	0	1,886	0.00%
2023/02/21	10	38.23	36	38.54	38.80	-26	1,736	-1.50%
2023/02/20	5	39.57	0	0.00	39.30	5	1,654	0.30%
2023/02/17	4	40.10	21	40.58	40.10	-17	1,544	-1.10%
2023/02/16	32	39.22	2	39.02	39.45	30	1,233	2.43%
2023/02/15	24	37.94	27	38.20	39.05	-3	1,017	-0.29%
2023/02/14	8	34.83	13	35.61	36.15	-5	511	-0.98%
2023/02/10	0	30.05	1	29.95	29.95	-1	207	-0.48%
2023/01/31	0	0.00	1	28.75	28.60	-1	159	-0.63%
2023/01/11	1	28.15	0	0.00	28.25	1	146	0.68%
2023/01/10	0	0.00	1	28.65	28.65	-1	141	-0.71%
2022/11/23	0	0.00	2	27.25	27.80	-2	86	-2.32%
2022/11/22	0	0.00	1	26.80	26.80	-1	73	-1.35%
2022/11/16	0	0.00	2	26.80	26.70	-2	77	-2.57%
2022/11/14	0	0.00	1	27.05	27.10	-1	73	-1.36%
2022/10/03	0	0.00	0	27.45	26.40	0	106	0.00%
2022/09/26	0	0.00	0	27.35	26.25	0	106	0.00%
2022/09/06	0	0.00	1	27.40	27.45	-1	109	-0.91%
2022/08/18	0	0.00	0	28.55	28.00	0	103	-0.01%
2022/08/16	1	27.90	1	28.00	27.90	0	100	0.00%
2022/08/02	0	0.00	1	26.95	26.95	-1	99	-1.01%
2022/07/27	0	0.00	4	26.00	26.60	-4	99	-4.02%
2022/07/20	1	27.70	0	0.00	28.00	1	95	1.04%
2022/06/29	1	27.75	0	0.00	27.80	1	131	0.76%
2022/06/27	0	0.00	1	27.65	27.65	-1	133	-0.75%
2022/06/23	1	27.00	0	0.00	27.00	1	138	0.72%
2022/06/10	0	0.00	1	27.80	27.70	-1	166	-0.60%
2022/05/13	4	26.50	0	0.00	26.40	4	170	2.35%
2022/05/09	1	26.95	0	0.00	26.90	1	168	0.59%
2022/04/27	1	27.10	0	0.00	27.05	1	170	0.58%
2022/04/01	1	28.40	0	0.00	28.05	1	164	0.61%
2022/03/25	4	27.80	0	0.00	27.85	4	182	2.20%
2022/03/24	0	0.00	1	27.85	27.80	-1	180	-0.55%
2022/03/21	0	25.55	0	0.00	25.95	0	155	0.00%
2022/03/11	0	25.50	0	0.00	25.50	0	158	0.00%
2022/03/02	0	25.70	0	0.00	25.15	0	150	0.00%
2022/02/25	0	25.70	0	0.00	24.75	0	151	0.00%
2022/02/09	0	0.00	0.1	27.65	25.75	-0.1	202	-0.03%
2021/12/30	1	26.85	1	26.95	26.50	0	172	0.00%
2021/12/29	1	26.80	1	26.70	26.75	0	158	0.00%
2021/12/28	1	26.90	1	26.80	26.75	0	159	0.00%
2021/11/22	0	0.00	0.3	25.00	25.05	-0.3	106	-0.27%
2021/11/16	1	25.80	0	0.00	25.35	1	100	0.99%
2021/11/12	0	0.00	1	26.15	26.20	-1	94	-1.06%
2021/11/04	0	0.00	0.6	22.40	22.70	-0.6	75	-0.73%
2021/08/23	0	0.00	0	24.85	23.75	0	139	0.00%
2021/08/11	0	0.00	2	25.00	24.80	-2	146	-1.37%
2021/08/10	0	0.00	6	25.13	25.15	-6	147	-4.07%
2021/07/28	2	25.85	0	0.00	25.90	2	193	1.03%
2021/07/27	0	0.00	1	26.17	26.15	-1	208	-0.48%
2021/07/15	1	25.95	0	0.00	25.95	1	289	0.35%
2021/07/12	0	0.00	4	26.01	26.10	-4	309	-1.29%
2021/06/15	0	0.00	0.1	27.90	26.30	-0.1	841	-0.01%
2021/05/31	0	0.00	1.3	26.82	26.35	-1.3	963	-0.13%
2021/05/21	1	25.70	0	0.00	26.15	1	1,015	0.10%
2021/05/18	0	0.00	1	24.70	25.75	-1	1,047	-0.10%
2021/05/17	0	0.00	1	24.75	23.90	-1	1,052	-0.10%
2021/05/13	1	25.50	1	26.35	25.65	0	1,046	0.00%
2021/05/12	2	25.53	0	0.00	25.25	2	1,043	0.19%
2021/05/04	0	0.00	5	27.45	27.55	-5	1,068	-0.47%
2021/04/29	0.1	30.00	0	0.00	29.70	0.1	1,094	0.01%
2021/04/22	0	0.00	6	30.52	29.90	-6	1,545	-0.39%
2021/04/21	0	0.00	2.1	30.59	30.50	-2.1	1,532	-0.14%
2021/04/19	3	30.18	0	0.00	30.30	3	1,528	0.20%
2021/04/15	0.1	30.00	0	0.00	29.65	0.1	1,534	0.01%
2021/04/14	3	29.77	0	0.00	29.40	3	1,540	0.19%
2021/04/13	1	30.25	0	0.00	29.75	1	1,543	0.06%
2021/04/12	2	30.15	0	0.00	30.15	2	1,537	0.13%
2021/04/09	0	0.00	11	30.93	30.90	-11	1,525	-0.72%
2021/04/08	0	0.00	10	30.74	30.65	-10	1,499	-0.67%
2021/04/07	0	0.00	0.1	30.50	30.60	-0.1	1,519	-0.01%
2021/04/06	5	30.65	14	30.58	30.50	-9	1,530	-0.59%
2021/04/01	2	29.75	0	0.00	30.20	2	1,519	0.13%
2021/03/31	2	29.63	0	0.00	30.00	2	1,626	0.12%
2021/03/29	0.5	30.00	0	0.00	29.55	0.5	1,669	0.03%
2021/03/26	4	29.65	0	0.00	29.65	4	1,682	0.24%
2021/03/25	4	30.21	12	30.22	30.30	-8	1,718	-0.47%
2021/03/24	3	29.08	1	28.90	28.90	2	1,684	0.12%
2021/03/23	32	30.32	0	0.00	29.65	32	1,667	1.92%
2021/03/22	5	29.90	0	0.00	30.10	5	1,565	0.32%
2021/03/19	0	0.00	2.5	29.60	30.50	-2.5	1,516	-0.16%
2021/03/16	2	28.13	1	28.25	28.15	1	1,475	0.07%
2021/03/12	1	27.60	0	0.00	27.70	1	1,464	0.07%
2021/03/10	2	29.35	2	29.25	29.05	0	1,444	0.00%
2021/03/09	0	0.00	0	31.10	29.10	0	1,437	0.00%
2021/03/08	0	0.00	5	28.40	28.65	-5	1,418	-0.35%
2021/03/02	2	28.90	0	0.00	28.50	2	1,398	0.14%
2021/02/22	0	27.80	5	27.80	28.00	-5	1,384	-0.36%
2021/02/18	5	27.20	0	0.00	27.15	5	1,363	0.37%
2021/01/28	0	0.00	0	28.50	26.05	0	1,338	0.00%
2021/01/27	1	26.25	0	0.00	26.00	1	1,328	0.08%
2021/01/26	1	26.45	0	0.00	26.45	1	1,313	0.08%
2021/01/25	1	26.75	0	0.00	27.10	1	1,298	0.08%
2021/01/21	1	29.00	0	0.00	27.70	1	1,245	0.08%
2021/01/20	12	30.36	8	30.57	30.10	4	1,152	0.35%
2021/01/19	16	28.25	16	28.30	28.85	0	869	0.00%
2021/01/15	0	0.00	1	26.45	26.15	-1	774	-0.13%
2021/01/14	1	26.45	0	0.00	26.50	1	746	0.13%
2021/01/08	0	0.00	0.3	28.15	26.80	-0.3	718	-0.05%
2021/01/07	0	0.00	1	26.40	26.20	-1	710	-0.14%
2021/01/06	2	27.20	0	0.00	25.95	2	702	0.28%
2020/12/29	4	27.28	0	0.00	28.35	4	614	0.65%
2020/12/28	0	0.00	7	27.39	27.55	-7	587	-1.19%
2020/12/25	7	27.87	3	27.98	27.95	4	552	0.72%
2020/12/24	2	26.00	4	26.83	27.00	-2	421	-0.47%
2020/12/23	3	25.05	0	0.00	25.15	3	377	0.79%
2020/12/22	6	25.76	4	24.95	24.95	2	361	0.55%
2020/12/21	2	26.00	2	26.30	26.25	0	336	0.00%
2020/12/11	2	23.10	0	0.00	23.20	2	239	0.83%
2020/12/09	0.5	23.20	0	0.00	23.15	0.5	229	0.22%
2020/11/17	0	0.00	3	22.05	22.05	-3	161	-1.86%
2020/11/16	3	22.55	0	0.00	22.35	3	168	1.78%
2020/11/11	0	0.00	1.6	22.00	21.70	-1.6	152	-1.03%
2020/10/20	0	0.00	1	20.90	20.90	-1	220	-0.45%
2020/10/14	1	20.70	0	0.00	20.70	1	223	0.45%
2020/10/07	0	0.00	1	20.40	20.55	-1	248	-0.40%
2020/09/30	1	20.20	0	0.00	20.20	1	355	0.28%
2020/09/10	1	20.00	0	0.00	20.00	1	535	0.19%
2020/08/20	0	0.00	0.1	22.70	19.50	-0.1	669	-0.02%
2020/08/07	0	0.00	5	21.20	21.20	-5	732	-0.68%
2020/08/06	1	21.40	0	0.00	21.30	1	734	0.14%
2020/07/30	0	0.00	1	22.65	22.65	-1	831	-0.12%
2020/07/21	1	22.40	3	22.40	22.45	-2	1,068	-0.19%
2020/07/20	1	21.60	0	0.00	22.15	1	1,071	0.09%
2020/07/15	2	22.00	2	22.05	22.10	0	1,107	0.00%
2020/07/08	0	0.00	2	23.35	23.65	-2	1,113	-0.18%
2020/07/07	2	23.60	0	0.00	23.45	2	1,109	0.18%
2020/07/06	5	23.70	0	0.00	23.70	5	1,100	0.45%
2020/07/03	2	23.40	0	0.00	23.20	2	1,089	0.18%
2020/06/29	3	23.85	3	24.05	23.30	0	1,077	0.00%
2020/06/24	0	0.00	3	23.45	23.70	-3	1,021	-0.29%
2020/06/19	1	23.00	1	23.30	23.35	0	1,001	0.00%
2020/06/15	0	0.00	4	22.80	22.50	-4	992	-0.40%
2020/06/10	2	22.18	0	0.00	22.25	2	960	0.21%
2020/06/09	1	22.50	0	0.00	22.35	1	955	0.10%
2020/06/08	0	0.00	1	22.75	22.65	-1	955	-0.10%
2020/06/05	1	22.15	0	0.00	22.30	1	937	0.11%
2020/06/02	0	0.00	2	21.80	21.85	-2	918	-0.22%
2020/06/01	2	21.85	4	22.08	21.80	-2	915	-0.22%
2020/05/29	3	21.85	0	0.00	21.85	3	907	0.33%
2020/05/26	1	21.40	0	0.00	21.40	1	877	0.11%
2020/05/25	1	21.05	5	21.18	21.10	-4	872	-0.46%
2020/05/22	5	21.40	0	0.00	21.30	5	867	0.58%
2020/05/19	0	0.00	1	21.15	21.25	-1	830	-0.12%
2020/05/18	0	0.00	1	21.20	21.40	-1	828	-0.12%
2020/05/14	1	21.40	6	21.59	21.20	-5	818	-0.61%
2020/05/13	7	22.01	8	21.80	21.90	-1	806	-0.12%
2020/05/12	32	21.86	31	21.80	21.80	1	801	0.12%
2020/05/11	2	22.38	29	22.43	22.35	-27	778	-3.47%
2020/05/08	28	25.13	15	25.52	24.80	13	737	1.76%
2020/05/07	8	24.96	9	25.18	25.30	-1	721	-0.14%
2020/05/06	9	25.14	27	25.24	25.15	-18	710	-2.53%
2020/05/05	42	25.28	25	25.19	24.70	17	679	2.50%
2020/05/04	4	24.73	5	24.94	24.70	-1	655	-0.15%
2020/04/30	4	25.20	12	24.78	25.05	-8	637	-1.25%
2020/04/29	18	24.83	4	24.99	24.50	14	613	2.28%
2020/04/28	7	26.02	34	25.70	25.00	-27	585	-4.61%
2020/04/27	8	24.20	7	24.86	25.15	1	504	0.20%
2020/04/24	2	23.15	4	21.99	22.90	-2	466	-0.43%
2020/04/22	35	21.41	0	0.00	21.30	35	425	8.23%
2020/04/21	0	0.00	31	20.87	20.85	-31	431	-7.19%
2020/04/20	2	21.70	0	0.00	22.05	2	409	0.49%
2020/04/16	13	21.20	4	22.01	21.95	9	375	2.40%
2020/04/15	1	20.80	7	20.62	20.70	-6	347	-1.73%
2020/04/14	5	20.91	0	0.00	20.70	5	337	1.48%
2020/04/13	2	19.95	1	20.10	20.75	1	306	0.33%
2020/04/10	0	0.00	0	20.95	19.15	0	271	-0.01%
2020/04/07	2	19.15	0	0.00	19.00	2	263	0.76%
2020/04/06	1	18.85	0.1	20.35	18.95	0.9	259	0.34%
2020/04/01	0	0.00	0	20.25	18.60	0	256	-0.01%
2020/03/31	26	18.50	0	0.00	18.50	26	252	10.28%
2020/03/26	0	0.00	0	19.30	17.60	0	236	-0.01%
2020/03/19	0	0.00	0	18.20	15.05	0	210	0.00%
2020/03/17	0	0.00	0.1	18.90	16.90	-0.1	197	-0.05%
2020/03/13	0	0.00	0	19.80	17.25	0	194	0.00%
2020/03/12	0	0.00	0	20.60	18.10	0	189	0.00%
2020/03/09	0	0.00	1	18.85	18.80	-1	177	-0.56%
2020/03/06	0	0.00	0	20.95	19.05	0	175	-0.01%
2020/03/05	1	19.00	0	20.75	19.10	1	174	0.56%
2020/03/03	0	0.00	0	20.60	18.95	0	173	0.00%
2020/02/26	0	0.00	0	20.95	19.05	0	168	-0.01%
2020/02/24	0	0.00	0	21.15	19.25	0	167	-0.01%
2020/02/21	0	0.00	0	20.95	19.30	0	166	-0.01%
2020/02/12	0	0.00	0	20.45	18.75	0	178	-0.02%
2020/02/07	0	0.00	0	20.55	18.40	0	173	0.00%
2019/12/24	0	0.00	0	20.35	18.65	0	175	-0.01%
2019/12/23	0	0.00	0	20.50	18.60	0	178	-0.01%
2019/12/18	0	0.00	0	20.45	18.65	0	194	0.00%
2019/12/17	0	0.00	0	20.45	18.70	0	204	0.00%
2019/12/16	0	0.00	0	19.45	18.70	0	208	0.00%
2019/11/06	0	0.00	1	18.75	18.75	-1	434	-0.23%
2019/10/09	0	0.00	5	19.28	19.25	-5	454	-1.10%
2019/10/07	3	20.30	0	0.00	20.05	3	446	0.67%
2019/10/04	0	0.00	5	19.75	19.80	-5	442	-1.13%
2019/10/02	2	20.15	0	0.00	20.15	2	439	0.45%
2019/10/01	5	19.80	0	0.00	19.80	5	436	1.15%
2019/09/25	1	19.95	0	0.00	19.80	1	428	0.23%
2019/09/23	1	20.25	0	0.00	20.30	1	422	0.24%
2019/09/19	0	0.00	1	19.50	19.65	-1	406	-0.25%
2019/09/16	1	19.35	0	0.00	19.05	1	404	0.25%
2019/08/22	0	0.00	1	17.55	17.45	-1	180	-0.55%
2019/08/20	0	0.00	0	19.00	17.30	0	171	0.00%
2019/08/19	1	17.45	0	18.85	17.35	1	171	0.58%
2019/08/02	0	0.00	0	18.40	16.55	0	184	0.00%
2019/07/29	2	17.35	0	0.00	17.20	2	188	1.06%
2019/07/26	0	0.00	1	18.60	18.65	-1	186	-0.53%
2019/06/21	1	17.75	0	0.00	17.85	1	382	0.26%
2019/06/03	0	0.00	0.3	19.20	17.15	-0.3	480	-0.06%
2019/04/23	0	0.00	1	18.15	18.30	-1	393	-0.25%
2019/04/11	2	18.15	1	17.85	17.70	1	280	0.36%
2019/04/10	0	0.00	20	17.96	17.20	-20	243	-8.21%
2019/04/09	25	17.11	5	17.70	17.70	20	227	8.79%
2019/03/29	0	0.00	0	18.15	16.85	0	187	-0.01%
2019/03/26	0	0.00	10	16.99	16.75	-10	168	-5.94%
2019/03/25	34	16.79	24	16.70	16.90	10	161	6.20%
2019/03/18	0	16.15	0	0.00	16.15	0	124	0.00%
2019/03/13	20	16.83	35	16.79	16.65	-15	94	-15.82%
2019/03/12	15	15.94	0	0.00	15.90	15	74	20.10%
2019/03/11	8	15.98	10	16.09	16.05	-2	67	-2.97%
2019/03/05	0	15.30	0	0.00	15.25	0	48	0.00%
2019/02/22	0	0.00	0	16.25	14.85	0	44	-0.07%
2019/02/21	0	0.00	0	16.50	15.00	0	43	-0.02%
2019/02/18	0	0.00	0	16.20	14.70	0	39	-0.04%
2019/01/23	0	0.00	0	15.95	14.60	0	35	-0.01%
2019/01/15	0	0.00	0	16.05	14.55	0	35	0.00%
2019/01/14	0	0.00	0	16.10	14.65	0	34	-0.03%
2019/01/11	0	0.00	0	16.30	14.70	0	35	-0.01%
2019/01/07	0	0.00	0	16.25	14.85	0	31	-0.02%
2018/12/26	0	0.00	0	15.95	14.65	0	33	-0.01%
2018/12/25	0	0.00	0	16.35	14.75	0	33	-0.01%
2018/12/22	0.4	14.55	0	0.00	14.80	0.4	32	1.22%
2018/11/08	0	0.00	1	14.50	14.50	-1	65	-1.53%
2018/09/25	0	0.00	0	16.05	14.85	0	75	0.00%
2018/08/31	0	0.00	0	14.95	14.45	0	51	-0.01%
2018/08/30	0	0.00	0	15.85	14.45	0	54	0.00%
2018/08/15	0	0.00	0	14.90	14.10	0	67	-0.03%
2018/05/10	0	0.00	0	15.95	15.25	0	54	-0.09%
2018/04/19	0	0.00	0	16.35	15.15	0	62	-0.03%
2018/04/11	0	0.00	0	16.35	15.40	0	65	0.00%
2018/04/03	0	0.00	0	17.05	15.55	0	65	-0.01%
2018/03/13	0.5	14.85	0	0.00	15.15	0.5	60	0.87%
2018/03/09	0	0.00	0	16.25	15.05	0	60	-0.01%
2018/03/08	0	0.00	0	16.60	15.05	0	60	-0.01%
2018/03/01	0	0.00	0	16.55	15.20	0	61	-0.01%
2018/02/22	0	0.00	0	15.95	15.00	0	61	0.00%
2018/01/26	0	0.00	0.1	16.75	15.20	-0.1	69	-0.10%
2018/01/24	0	0.00	0	15.95	15.25	0	70	0.00%
2018/01/22	1	15.50	0	0.00	15.50	1	69	1.43%