智捷 (8176)-凱基-中壢券商分點個股進出

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

智捷

(8176)

股價
14.10
漲跌
▲0.15
漲幅
+1.08%
成交量
256張
產業
上櫃通信網路類股
43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

智捷 (8176)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/05/23	2	14.15	0	0.00	14.10	2	238	0.84%
2024/05/21	1	14.00	0	0.00	14.00	1	262	0.38%
2024/05/17	1	13.90	0	0.00	14.00	1	284	0.35%
2024/05/13	0	13.95	0	0.00	13.85	0	311	0.00%
2024/04/16	0	14.20	0	0.00	13.90	0	514	0.00%
2024/04/03	0	0.00	6	13.61	13.75	-6	504	-1.19%
2024/04/02	0.2	13.80	0	0.00	13.80	0.2	507	0.04%
2024/03/26	0	0.00	1	13.60	13.60	-1	522	-0.19%
2024/03/22	0	13.90	0	0.00	13.95	0	524	0.00%
2024/03/19	0.2	13.50	0	0.00	13.55	0.2	533	0.04%
2024/03/18	0	13.75	0	0.00	13.75	0	534	0.00%
2024/03/12	0	0.00	1	14.35	14.20	-1	570	-0.18%
2024/03/08	0	14.50	0	0.00	14.60	0	585	0.00%
2024/02/22	0	0.00	2	15.40	15.55	-2	636	-0.32%
2024/02/19	0	0.00	1	14.61	14.85	-1	647	-0.16%
2024/02/15	0	0.00	1	13.80	13.80	-1	659	-0.15%
2024/02/05	1	14.00	0	0.00	14.00	1	691	0.14%
2024/01/15	0	0.00	7	14.29	14.40	-7	1,298	-0.54%
2024/01/12	8	15.34	2	14.75	14.70	6	1,388	0.43%
2024/01/11	2	14.85	2	14.85	14.85	0	1,403	0.00%
2023/12/27	1	14.15	0	0.00	14.20	1	1,643	0.06%
2023/12/25	1	13.80	7.2	13.78	13.75	-6.2	1,638	-0.38%
2023/12/19	0	0.00	2	14.20	14.20	-2	1,622	-0.12%
2023/12/18	0	0.00	5	14.60	14.55	-5	1,616	-0.31%
2023/12/11	5	14.22	0	0.00	14.55	5	1,598	0.31%
2023/12/08	0	0.00	2	14.98	15.40	-2	1,574	-0.13%
2023/12/06	1	15.15	0	0.00	15.15	1	1,560	0.06%
2023/11/28	0	0.00	38	14.40	14.50	-38	1,506	-2.52%
2023/11/24	5	15.25	0	0.00	14.80	5	1,491	0.34%
2023/11/22	4	15.65	0	0.00	15.85	4	1,456	0.27%
2023/11/21	1	15.05	0	0.00	14.85	1	1,432	0.07%
2023/11/20	3	14.92	0	0.00	14.80	3	1,423	0.21%
2023/11/17	80	15.01	2	15.30	14.90	78	1,413	5.52%
2023/11/16	4	15.38	0	0.00	15.30	4	1,397	0.29%
2023/11/15	3	14.25	0	0.00	14.20	3	1,368	0.22%
2023/11/14	0	0.00	1	13.80	13.85	-1	1,357	-0.07%
2023/11/13	30	13.89	30	13.15	13.70	0	1,338	0.00%
2023/11/10	4	14.28	5	14.00	14.10	-1	1,300	-0.08%
2023/11/09	11	14.77	5	14.75	14.55	6	1,279	0.47%
2023/11/08	0	0.00	1	15.90	15.90	-1	1,240	-0.08%
2023/11/07	6	15.69	2	15.88	15.85	4	1,219	0.33%
2023/11/06	7	16.50	0	0.00	16.50	7	1,174	0.60%
2023/11/01	0.1	15.90	11	15.75	15.70	-11	1,053	-1.04%
2023/10/31	1	16.00	20	16.06	16.30	-19	1,026	-1.85%
2023/10/30	0	0.00	3	16.05	15.95	-3	1,002	-0.30%
2023/10/27	0	0.00	2	17.25	16.80	-2	973	-0.21%
2023/10/26	1	17.60	17	18.25	18.05	-16	929	-1.72%
2023/10/25	11	17.64	8	17.39	18.15	3	860	0.35%
2023/10/24	43	15.82	61	16.69	16.50	-18	783	-2.30%
2023/10/23	17	16.89	12	17.65	17.25	5	723	0.69%
2023/10/20	18	16.98	47	17.15	17.50	-29	636	-4.55%
2023/10/19	47	15.38	14	15.70	16.05	33	531	6.21%
2023/10/18	9	13.78	2	14.20	14.60	7	440	1.59%
2023/10/17	2	14.70	1	14.60	14.70	1	390	0.26%
2023/10/16	0	0.00	2	13.05	13.40	-2	336	-0.59%
2023/10/13	0	0.00	10	13.30	13.40	-10	346	-2.88%
2023/10/12	2	12.93	40	12.78	12.85	-38	307	-12.36%
2023/09/19	0	0.00	1	11.40	11.50	-1	311	-0.32%
2023/09/18	1	11.75	0	0.00	11.55	1	312	0.32%
2023/09/11	10	11.40	0	0.00	11.60	10	314	3.18%
2023/09/04	0	0.00	2	11.20	11.35	-2	335	-0.60%
2023/09/01	2	11.50	0	0.00	11.55	2	338	0.59%
2023/08/29	0	0.00	2	10.75	11.00	-2	346	-0.58%
2023/08/28	2	11.13	0	0.00	11.00	2	354	0.56%
2023/08/22	0	0.00	50	10.75	10.75	-50	378	-13.21%
2023/08/17	0	0.00	5	11.00	11.20	-5	414	-1.21%
2023/08/11	0	0.00	3	11.00	11.00	-3	430	-0.70%
2023/08/07	0	0.00	5	11.30	11.40	-5	492	-1.02%
2023/07/31	5	12.20	0	0.00	12.15	5	484	1.03%
2023/07/27	1	12.20	7	12.25	12.30	-6	478	-1.25%
2023/07/26	10	12.15	0	0.00	12.15	10	476	2.10%
2023/07/25	0	0.00	2	12.10	12.40	-2	473	-0.42%
2023/07/24	9	12.21	0.2	12.40	12.05	8.8	467	1.88%
2023/07/21	2	12.95	0	0.00	12.50	2	461	0.43%
2023/07/20	1	12.70	1	12.20	12.20	0	456	0.00%
2023/07/19	61	13.36	6	12.78	12.75	55	446	12.31%
2023/07/18	3	13.35	0	0.00	13.40	3	412	0.73%
2023/07/17	0	0.00	1	12.30	12.20	-1	380	-0.26%
2023/07/13	1	11.85	5	12.00	11.90	-4	383	-1.04%
2023/07/12	2	12.15	0	0.00	12.05	2	394	0.51%
2023/07/10	0	0.00	2	11.85	11.80	-2	397	-0.50%
2023/07/07	3	11.80	2	11.85	11.85	1	397	0.25%
2023/07/06	2	11.85	0	0.00	12.15	2	399	0.50%
2023/07/05	7	12.13	0	0.00	12.20	7	394	1.77%
2023/07/04	2	11.65	0	0.00	11.60	2	382	0.52%
2023/07/03	0	0.00	2	11.40	11.50	-2	382	-0.52%
2023/06/29	2	11.65	0	0.00	11.50	2	387	0.52%
2023/06/21	0	0.00	2	11.28	11.30	-2	418	-0.48%
2023/06/19	1	11.40	0	0.00	11.30	1	490	0.20%
2023/06/12	0	0.00	2	11.40	11.35	-2	511	-0.39%
2023/06/09	2	12.05	1	11.90	11.85	1	518	0.19%
2023/06/02	1	11.70	0	0.00	11.70	1	613	0.16%
2023/05/31	0	0.00	3	12.13	12.00	-3	696	-0.43%
2023/05/26	0	0.00	2	11.90	11.70	-2	744	-0.27%
2023/05/25	2	12.13	2	11.90	12.20	0	738	0.00%
2023/05/24	3	12.02	8	12.25	12.20	-5	727	-0.69%
2023/05/18	0	0.00	10	11.75	11.85	-10	700	-1.43%
2023/05/15	0	0.00	2	11.95	11.70	-2	687	-0.29%
2023/05/12	13	12.10	0	0.00	12.20	13	682	1.91%
2023/05/11	0	0.00	0	11.65	11.65	0	646	0.00%
2023/04/19	0	0.00	2	11.50	11.50	-2	597	-0.33%
2023/04/18	2	11.70	0	0.00	11.60	2	589	0.34%
2023/04/17	1	11.10	0	0.00	11.15	1	581	0.17%
2023/04/14	0	0.00	80	11.52	11.45	-80	562	-14.22%
2023/04/13	11	11.74	0	0.00	11.70	11	555	1.98%
2023/04/10	0	12.00	2	11.90	11.95	-2	532	-0.37%
2023/04/07	10	12.00	0	0.00	12.00	10	528	1.89%
2023/04/06	2	12.30	3	12.05	12.20	-1	523	-0.19%
2023/03/31	5	11.90	0	0.00	11.95	5	519	0.96%
2023/03/30	23	12.18	0	0.00	12.00	23	516	4.45%
2023/03/29	34	11.92	2	12.20	12.20	32	512	6.25%
2023/03/28	2	12.90	19	12.58	12.30	-17	505	-3.36%
2023/03/24	32	12.41	0	0.00	12.25	32	495	6.45%
2023/03/23	7	13.07	5	13.20	12.90	2	479	0.42%
2023/03/22	0	0.00	76	12.72	12.90	-76	437	-17.37%
2023/03/20	0	11.68	0	0.00	11.30	0	399	0.00%
2023/03/16	1	11.20	0	0.00	11.20	1	387	0.26%
2023/03/15	3	11.10	0	0.00	11.10	3	381	0.79%
2023/03/14	0	11.65	30	11.29	11.10	-30	374	-8.00%
2023/03/10	5	12.10	0	0.00	11.55	5	348	1.43%
2023/03/09	7	12.49	0	0.00	12.45	7	332	2.11%
2023/03/08	5	13.00	3	13.05	13.05	2	306	0.65%
2023/03/07	4	12.96	0	0.00	13.35	4	288	1.39%
2023/03/06	19	13.99	5	13.36	13.90	14	244	5.73%
2023/03/03	82	13.95	1	13.65	13.95	81	201	40.18%
2023/03/02	6	12.49	4	12.70	12.70	2	147	1.36%
2023/02/22	0	0.00	5	10.18	10.30	-5	83	-6.00%
2023/02/20	0	0.00	5	10.14	10.25	-5	81	-6.16%
2023/02/17	2	10.05	0	0.00	9.98	2	77	2.59%
2023/01/10	0	0.00	0	9.90	9.95	0	75	-0.01%
2022/12/27	3	10.00	0	0.00	10.00	3	91	3.29%
2022/12/15	1	10.15	0	0.00	10.30	1	94	1.05%
2022/12/14	0	0.00	10	10.05	10.15	-10	94	-10.64%
2022/12/13	10	10.54	0	0.00	10.15	10	94	10.62%
2022/12/09	1	9.78	0	0.00	9.85	1	93	1.07%
2022/11/23	0	0.00	0.2	9.55	9.42	-0.2	134	-0.14%
2022/11/18	0	0.00	100	9.36	9.70	-100	140	-71.12%
2022/11/16	0	0.00	10	9.58	9.70	-10	144	-6.91%
2022/11/15	0	0.00	15	9.71	9.80	-15	147	-10.16%
2022/11/11	0	0.00	8	9.76	9.80	-8	154	-5.18%
2022/11/09	0	9.92	0.1	9.92	9.85	-0.1	160	-0.06%
2022/10/21	2	9.20	0	0.00	9.21	2	293	0.68%
2022/10/18	5	9.48	0	0.00	9.49	5	293	1.70%
2022/10/06	1	10.25	0	0.00	10.30	1	298	0.33%
2022/10/05	5	9.89	0	0.00	9.95	5	299	1.67%
2022/10/04	5	9.55	0	0.00	9.51	5	298	1.68%
2022/09/23	2	10.48	0	0.00	10.15	2	315	0.63%
2022/09/22	1	10.50	0	0.00	10.45	1	316	0.32%
2022/09/19	12	10.66	0	0.00	10.55	12	317	3.78%
2022/09/15	4	10.96	0	0.00	10.95	4	319	1.25%
2022/09/14	0	0.00	0	10.90	10.90	0	321	0.00%
2022/09/12	0	0.00	10	10.81	10.90	-10	349	-2.86%
2022/09/07	1	9.82	0	0.00	10.20	1	336	0.30%
2022/08/29	0	0.00	2	10.25	10.30	-2	327	-0.61%
2022/08/22	1	10.70	0	0.00	10.45	1	321	0.31%
2022/08/18	2	10.45	0	0.00	10.60	2	315	0.63%
2022/08/15	1	10.70	0	0.00	10.50	1	325	0.31%
2022/08/10	40	10.59	0	0.00	10.45	40	318	12.55%
2022/08/08	1	10.50	0	0.00	10.70	1	309	0.32%
2022/08/04	2	10.95	0	0.00	10.70	2	295	0.68%
2022/08/03	0	0.00	0.2	11.10	11.10	-0.2	276	-0.07%
2022/08/02	0	0.00	3	10.10	10.10	-3	247	-1.21%
2022/07/26	5	9.21	0	0.00	9.12	5	268	1.86%
2022/07/25	3	9.32	0	0.00	9.25	3	278	1.08%
2022/07/18	0	0.00	20	9.20	9.34	-20	412	-4.85%
2022/07/08	20	9.43	0	0.00	9.44	20	582	3.43%
2022/06/27	0	0.00	1	9.23	9.19	-1	607	-0.16%
2022/06/21	1	9.78	3	10.00	9.90	-2	593	-0.34%
2022/06/20	9	10.03	2	10.50	10.50	7	579	1.21%
2022/05/25	1	10.35	0	0.00	10.25	1	533	0.19%
2022/05/19	0	0.00	10	9.29	9.39	-10	510	-1.96%
2022/05/18	15	9.47	0	0.00	9.46	15	507	2.96%
2022/05/16	10	9.59	0	0.00	9.22	10	501	1.99%
2022/05/09	0	0.00	4	11.20	10.50	-4	474	-0.84%
2022/05/06	2	11.15	3	11.20	11.20	-1	465	-0.21%
2022/05/05	17	11.43	3	11.30	11.30	14	460	3.04%
2022/05/03	4	11.51	1	11.40	11.60	3	443	0.68%
2022/04/29	0	0.00	1	11.00	10.90	-1	431	-0.23%
2022/04/27	7	10.88	0	0.00	11.05	7	412	1.70%
2022/04/26	0	0.00	12	11.91	11.90	-12	386	-3.11%
2022/04/25	0	0.00	2	11.65	12.60	-2	362	-0.55%
2022/04/22	19	11.89	4	12.10	12.10	15	330	4.54%
2022/04/21	7	12.51	0.5	12.70	12.70	6.5	282	2.30%
2022/04/20	1	10.90	6	11.55	11.55	-5	212	-2.35%
2022/04/19	5	10.45	0	0.00	10.50	5	184	2.71%
2022/04/18	12	10.53	0	0.00	10.35	12	175	6.82%
2022/04/15	34	10.71	0	0.00	10.80	34	163	20.77%
2022/04/14	5	10.85	4	11.18	11.05	1	140	0.71%
2022/04/13	62	9.89	0	0.00	10.30	62	95	64.79%
2022/04/12	1	9.51	0	0.00	9.40	1	71	1.39%
2022/04/01	0	8.79	0	0.00	8.95	0	55	0.00%
2022/03/29	0	8.98	0	0.00	8.76	0	57	0.00%
2022/03/25	0	8.86	0	0.00	8.85	0	59	0.00%
2022/03/23	0	8.94	0	0.00	8.84	0	61	0.00%
2022/03/15	0	8.59	0	0.00	8.51	0	73	0.00%
2022/03/07	0	8.45	0	0.00	8.50	0	77	0.01%
2022/02/11	0.2	9.43	0	0.00	8.65	0.2	102	0.16%
2022/02/09	0	8.74	0	0.00	8.65	0	108	0.00%
2021/12/29	0	0.00	1	9.02	9.10	-1	111	-0.90%
2021/12/17	0	0.00	1	8.90	8.94	-1	108	-0.92%
2021/12/14	0.2	8.95	0	0.00	9.04	0.2	107	0.17%
2021/12/07	0	0.00	1	8.41	8.44	-1	99	-1.01%
2021/12/06	1	8.40	0	0.00	8.43	1	100	0.99%
2021/10/28	1	8.30	0	0.00	8.30	1	61	1.62%
2021/10/21	0	0.00	2	8.31	8.31	-2	56	-3.55%
2021/10/14	1	8.35	0	0.00	8.35	1	53	1.86%
2021/10/13	1	8.36	1	8.42	8.37	0	54	0.00%
2021/10/04	2	8.25	0	0.00	8.27	2	49	4.01%
2021/09/29	0	0.00	0	8.49	8.36	0	48	0.00%
2021/08/27	0	0.00	0	8.95	8.90	0	33	0.00%
2021/08/17	0	8.80	0	0.00	8.53	0	31	0.01%
2021/08/05	0.1	8.90	0	0.00	8.80	0.1	34	0.17%
2021/04/15	3	9.42	0	0.00	9.42	3	69	4.29%
2021/04/12	0.1	9.59	10	9.31	9.43	-9.9	73	-13.48%
2021/04/07	0	0.00	0.1	9.53	9.20	-0.1	82	-0.12%
2021/03/15	1.1	9.07	0.2	9.80	9.15	0.9	121	0.74%
2021/01/26	0	0.00	1	8.86	8.88	-1	138	-0.72%
2021/01/21	0	0.00	1	9.20	9.20	-1	137	-0.73%
2020/12/24	3	9.80	0	0.00	9.70	3	85	3.52%
2020/12/21	0	0.00	1	9.65	9.63	-1	67	-1.49%
2020/12/02	0.2	9.30	0	0.00	9.09	0.2	63	0.31%
2020/11/30	0	0.00	1	9.08	9.08	-1	63	-1.57%
2020/11/25	1	9.54	0	0.00	9.49	1	57	1.74%
2020/10/27	1	8.51	0	0.00	8.55	1	47	2.11%
2020/10/21	0	0.00	0.9	8.92	8.79	-0.9	49	-1.86%
2020/10/16	1	8.45	0	0.00	8.40	1	48	2.05%
2020/09/29	1	8.42	0	0.00	8.41	1	77	1.29%
2020/09/25	2	8.55	0	0.00	8.55	2	90	2.20%
2020/09/22	1	8.95	0	0.00	8.95	1	104	0.96%
2020/09/15	0	0.00	5	9.42	9.42	-5	105	-4.74%
2020/09/14	5	9.50	0	0.00	9.50	5	104	4.80%
2020/09/08	1	8.67	0	0.00	8.71	1	99	1.01%
2020/08/31	2	8.43	0	0.00	8.43	2	103	1.93%
2020/08/26	0	0.00	1	8.30	8.35	-1	107	-0.93%
2020/08/18	0	0.00	4	8.78	8.75	-4	112	-3.55%
2020/07/10	1	10.50	5	10.20	10.20	-4	152	-2.62%
2020/07/09	0	0.00	7	9.86	9.82	-7	141	-4.95%
2020/07/03	1	9.18	5	9.10	9.85	-4	129	-3.09%
2020/07/01	2	8.86	0	0.00	8.97	2	117	1.70%
2020/06/30	5	8.80	0	0.00	8.80	5	118	4.24%
2020/06/18	0	0.00	1	8.74	8.75	-1	124	-0.80%
2020/06/09	0	0.00	10	8.89	8.90	-10	165	-6.03%
2020/05/22	1	8.90	4	8.90	8.81	-3	288	-1.04%
2020/05/21	11	8.91	0	9.06	9.00	11	291	3.77%
2020/05/20	0	0.00	2	8.91	8.90	-2	302	-0.66%
2020/05/19	0	0.00	10	8.90	8.90	-10	306	-3.26%
2020/05/18	0	0.00	9	9.00	8.99	-9	312	-2.88%
2020/05/15	5	8.99	9	8.98	8.99	-4	322	-1.24%
2020/05/14	0	0.00	1	9.13	8.90	-1	327	-0.31%
2020/05/12	1	9.56	3	9.54	9.53	-2	334	-0.60%
2020/05/08	5	9.98	2	9.81	9.80	3	341	0.88%
2020/05/07	5	9.78	10	9.85	9.88	-5	339	-1.47%
2020/04/30	0	0.00	4	9.40	9.39	-4	390	-1.02%
2020/04/29	4	9.07	0	0.00	9.13	4	391	1.02%
2020/04/24	0	0.00	4	8.70	8.70	-4	415	-0.96%
2020/04/22	1	8.49	0	0.00	8.60	1	420	0.24%
2020/04/21	3	8.56	0	0.00	8.60	3	424	0.71%
2020/04/20	2	8.77	0	0.00	8.82	2	432	0.46%
2020/04/17	4	8.82	4	9.00	8.74	0	444	0.00%
2020/04/09	4	8.50	0	0.00	8.75	4	480	0.83%
2020/04/08	0	0.00	6	8.25	8.49	-6	485	-1.24%
2020/03/20	0	0.00	1	7.20	7.18	-1	628	-0.16%
2020/03/12	1	9.15	0	0.00	8.82	1	672	0.15%
2020/03/11	0	0.00	1	9.60	9.50	-1	677	-0.15%
2020/03/10	2	9.50	0	0.00	9.32	2	687	0.29%
2020/03/02	0	0.00	1	10.55	10.55	-1	1,240	-0.08%
2020/02/27	1	11.10	1	10.75	10.75	0	1,254	0.00%
2020/02/26	1	11.50	0	0.00	11.05	1	1,261	0.08%
2020/02/25	0	0.00	1	10.70	10.80	-1	1,234	-0.08%
2020/02/24	5	10.85	5	10.95	10.90	0	1,279	0.00%
2020/02/19	7	11.00	0	0.00	10.90	7	1,449	0.48%
2020/02/18	10	10.93	0	0.00	10.80	10	1,462	0.68%
2020/02/14	11	11.04	5	11.12	10.95	6	1,477	0.41%
2020/02/06	0	11.25	5	11.05	11.10	-5	1,487	-0.34%
2020/02/05	5	11.30	0	0.00	11.40	5	1,471	0.34%
2020/01/17	8	11.90	0	0.00	11.70	8	1,405	0.57%
2020/01/15	0	0.00	2	11.98	11.95	-2	1,399	-0.14%
2020/01/14	4	11.83	2	11.85	11.95	2	1,395	0.14%
2020/01/03	10	12.95	0	0.00	12.85	10	1,351	0.74%
2019/12/27	0	0.00	1	12.90	12.85	-1	1,320	-0.08%
2019/12/26	11	13.21	5	13.65	13.05	6	1,311	0.46%
2019/12/25	9	13.43	6	13.15	13.30	3	1,294	0.23%
2019/12/23	3	12.77	0	0.00	12.65	3	1,241	0.24%
2019/12/18	0	0.00	1	12.80	12.75	-1	1,258	-0.08%
2019/12/16	1	13.05	0	0.00	12.95	1	1,233	0.08%
2019/12/11	3	13.00	3	13.10	12.80	0	1,216	0.00%
2019/11/29	3	16.23	2	16.80	15.85	1	1,057	0.09%
2019/11/28	33	17.13	40	16.06	16.50	-7	999	-0.70%
2019/11/27	7	15.70	2	15.70	15.70	5	742	0.67%
2019/11/25	0	0.00	1	14.30	14.30	-1	631	-0.16%
2019/11/22	1	14.00	0	0.00	13.95	1	617	0.16%
2019/11/21	1	13.75	1	13.75	14.00	0	592	0.00%
2019/11/20	1	14.80	0	0.00	14.60	1	545	0.18%
2019/11/19	31	14.32	31	14.57	15.45	0	503	0.00%
2019/11/18	48	14.35	49	14.72	14.45	-1	451	-0.22%
2019/11/15	0	0.00	10	14.15	14.15	-10	357	-2.80%
2019/11/11	40	11.90	40	11.65	11.80	0	297	0.00%
2019/10/23	10	10.75	0	0.00	10.75	10	273	3.66%
2019/03/25	0	0.00	1	12.85	12.90	-1	342	-0.29%
2019/03/22	2	13.53	55	13.70	13.35	-53	336	-15.77%
2019/03/21	5	13.40	0	0.00	13.45	5	297	1.68%
2019/03/19	0	0.00	10	12.20	12.45	-10	265	-3.76%
2019/03/05	20	12.02	0	0.00	11.95	20	265	7.52%
2019/02/27	30	12.50	0	0.00	12.10	30	255	11.73%
2019/02/22	0	0.00	4	12.30	12.15	-4	248	-1.61%
2019/02/21	4	12.60	26	12.49	12.40	-22	245	-8.95%
2019/02/15	26	10.89	0	0.00	10.70	26	212	12.22%
2019/02/14	0	0.00	6	10.70	10.95	-6	212	-2.82%
2019/01/25	0	0.00	10	10.65	10.60	-10	208	-4.79%
2018/12/19	0	0.00	1	11.15	11.00	-1	319	-0.31%
2018/12/13	0	0.00	5	11.40	11.25	-5	302	-1.65%
2018/12/12	0	0.00	6	11.38	11.35	-6	297	-2.02%
2018/12/11	6	11.55	0	0.00	11.55	6	281	2.13%
2018/12/07	1	10.65	0	0.00	10.65	1	260	0.38%
2018/12/04	5	11.10	0	0.00	11.30	5	265	1.89%
2018/10/30	0	0.00	2	8.92	9.00	-2	210	-0.95%
2018/10/24	2	9.70	0	0.00	9.55	2	211	0.95%
2018/10/09	0	0.00	2	9.99	10.00	-2	213	-0.94%
2018/09/10	0	0.00	23	11.23	10.80	-23	183	-12.53%
2018/08/14	0	0.00	0.1	11.85	11.85	-0.1	255	-0.04%
2018/08/06	0	0.00	0	13.05	12.95	0	273	0.00%
2018/07/30	0	0.00	1	13.10	13.30	-1	283	-0.35%
2018/07/06	1	12.65	1	12.25	12.40	0	358	0.00%
2018/06/14	2	14.00	0	0.00	13.95	2	616	0.32%
2018/06/13	1	13.95	0	0.00	14.05	1	631	0.16%
2018/06/05	1	14.40	0	0.00	14.40	1	781	0.13%
2018/05/31	1	14.00	0	0.00	13.75	1	815	0.12%
2018/05/29	1	13.50	0	0.00	13.50	1	799	0.13%
2018/05/15	2	13.00	0	0.00	12.95	2	973	0.21%
2018/05/11	0	0.00	1	13.45	13.35	-1	1,004	-0.10%
2018/05/08	0	0.00	10	13.65	13.65	-10	1,083	-0.92%
2018/05/07	10	13.80	0	0.00	13.80	10	1,127	0.89%
2018/04/23	0.1	13.90	0	0.00	13.95	0.1	1,445	0.01%
2018/04/19	0	0.00	2	14.80	14.70	-2	1,712	-0.12%
2018/04/16	0	0.00	5	14.60	14.70	-5	1,823	-0.27%
2018/04/13	1	14.15	0	0.00	14.15	1	1,834	0.05%
2018/04/09	0	0.00	0.2	14.50	14.60	-0.2	2,306	-0.01%
2018/03/30	1	14.65	0	0.00	14.65	1	2,526	0.04%
2018/03/28	0	0.00	12	14.55	14.55	-12	2,683	-0.45%
2018/03/23	1	14.35	6	14.40	14.55	-5	2,997	-0.17%
2018/03/22	5	15.15	0	15.00	15.00	5	3,274	0.15%
2018/03/21	5	15.90	15	15.78	15.90	-10	3,388	-0.30%
2018/03/20	6	16.05	1	15.95	15.85	5	3,469	0.14%
2018/03/19	10	14.80	0	0.00	15.45	10	3,541	0.28%
2018/03/16	21	15.82	8	15.47	15.10	13	3,604	0.36%
2018/03/15	18	14.99	0	0.00	15.60	18	3,590	0.50%
2018/03/13	2	13.98	0	0.00	13.90	2	3,585	0.06%
2018/03/12	3	13.95	0	0.00	13.90	3	3,730	0.08%
2018/03/09	2	14.48	0	0.00	14.40	2	3,875	0.05%
2018/03/02	3	14.95	0	0.00	14.90	3	4,203	0.07%
2018/03/01	0	0.00	22	14.90	14.90	-22	4,284	-0.51%
2018/02/27	2	15.55	2	15.00	15.00	0	4,282	0.00%
2018/02/26	10	15.35	10	14.80	14.80	0	4,246	0.00%
2018/02/23	2	15.30	0	0.00	15.25	2	4,238	0.05%
2018/02/22	0	0.00	2	15.10	15.05	-2	4,208	-0.05%
2018/02/21	2	15.40	0	0.00	15.45	2	4,198	0.05%
2018/02/08	1	14.40	0	0.00	14.50	1	4,126	0.02%
2018/02/07	1	15.10	2	15.05	15.00	-1	4,116	-0.02%
2018/02/06	10	15.60	50	15.70	14.70	-40	4,132	-0.97%
2018/02/05	5	16.30	0	0.00	16.30	5	4,103	0.12%
2018/02/02	46	16.81	20	16.70	16.75	26	4,096	0.63%
2018/02/01	70	17.38	31	16.92	16.80	39	4,090	0.95%
2018/01/31	23	16.63	23	16.83	16.85	0	4,067	0.00%
2018/01/30	6	16.66	7	16.73	16.60	-1	4,011	-0.02%
2018/01/29	11	16.06	10	16.25	16.00	1	3,968	0.03%
2018/01/26	1	16.30	0	0.00	16.00	1	3,957	0.03%
2018/01/25	12	17.16	12	16.18	16.15	0	3,931	0.00%
2018/01/24	20	17.30	21	17.18	17.10	-1	3,880	-0.03%
2018/01/23	7	17.34	0	0.00	17.10	7	3,863	0.18%
2018/01/22	13	18.37	2	18.00	17.20	11	3,825	0.29%
2018/01/19	4	18.76	0	0.00	18.25	4	3,762	0.11%
2018/01/18	10	19.10	10	18.65	18.65	0	3,731	0.00%
2018/01/17	6	18.85	13	18.95	18.95	-7	3,710	-0.19%
2018/01/16	16	20.22	27	20.02	18.85	-11	3,675	-0.30%
2018/01/15	26	18.91	3	18.83	19.25	23	3,443	0.67%
2018/01/12	0	0.00	5	18.88	18.45	-5	3,400	-0.15%
2018/01/11	5	18.96	5	19.05	18.80	0	3,376	0.00%
2018/01/10	9	19.07	5	19.06	18.70	4	3,348	0.12%
2018/01/09	15	18.50	1	18.55	18.25	14	3,263	0.43%
2018/01/08	17	20.21	8	20.26	18.45	9	3,224	0.28%
2018/01/05	4	19.76	17	19.85	20.00	-13	3,126	-0.42%
2018/01/04	22	19.46	76	19.88	20.35	-54	2,999	-1.80%
2018/01/03	56	18.79	3	18.50	18.50	53	2,817	1.88%
2018/01/02	5	18.65	23	18.91	19.05	-18	2,728	-0.66%