智捷 (8176)-凱基-高美館券商分點個股進出

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
14.00
漲跌
▲0.10
漲幅
+0.72%
成交量
305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:13:30

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-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/05/08	0	0.00	2	14.20	14.30	-2	325	-0.62%
2024/05/02	2	14.50	0	0.00	14.35	2	335	0.60%
2024/04/29	0	0.00	0	14.00	14.15	0	339	0.00%
2024/04/26	0	0.00	1	14.00	14.00	-1	344	-0.29%
2024/04/10	1	14.30	0	0.00	14.30	1	507	0.20%
2024/04/09	0	14.15	0	0.00	14.20	0	505	0.00%
2024/03/28	0	0.00	2	13.90	14.00	-2	517	-0.39%
2024/03/26	0	0.00	2	13.80	13.60	-2	522	-0.38%
2024/03/25	2	13.85	0	0.00	13.85	2	521	0.38%
2024/03/22	0	13.75	0	0.00	13.95	0	524	0.00%
2024/03/21	0	13.60	0	0.00	13.50	0	524	0.00%
2024/03/20	4	13.55	0	0.00	13.50	4	528	0.76%
2024/03/14	0	13.90	0	0.00	13.80	0	558	0.00%
2024/03/12	0	0.00	0	14.65	14.20	0	570	0.00%
2024/03/04	0	14.85	0	0.00	15.05	0	597	0.00%
2024/03/01	0	15.10	0	0.00	15.00	0	600	0.00%
2024/02/23	1	15.30	0	0.00	15.30	1	638	0.16%
2024/02/22	0	15.35	1	15.55	15.55	-1	636	-0.16%
2024/02/21	1.1	15.16	0	0.00	15.15	1.1	625	0.18%
2024/02/19	0	0.00	2	14.70	14.85	-2	647	-0.31%
2024/02/16	0	14.30	0	0.00	14.30	0	647	0.00%
2024/02/05	2	14.05	1	14.05	14.00	1	691	0.14%
2024/02/02	0	0.00	3	14.43	14.40	-3	705	-0.43%
2024/01/29	2	14.00	0	0.00	14.00	2	868	0.23%
2024/01/24	0	0.00	2	14.40	14.40	-2	934	-0.21%
2024/01/23	2	14.15	0	0.00	14.10	2	955	0.21%
2024/01/22	0	0.00	2	14.15	13.95	-2	987	-0.20%
2024/01/16	0	14.40	0	0.00	14.00	0	1,222	0.00%
2024/01/12	5	15.13	1	15.30	14.70	4	1,388	0.29%
2024/01/11	1	14.85	2	14.20	14.85	-1	1,403	-0.07%
2024/01/09	2	13.85	0	0.00	13.70	2	1,524	0.13%
2024/01/08	0	0.00	2	13.85	13.80	-2	1,548	-0.13%
2024/01/02	2	14.05	0	0.00	14.10	2	1,645	0.12%
2023/12/20	5	14.30	0	0.00	14.30	5	1,624	0.31%
2023/12/19	0	0.00	1	14.15	14.20	-1	1,622	-0.06%
2023/12/14	0	0.00	1	14.90	14.90	-1	1,612	-0.06%
2023/12/13	2	14.75	1	14.80	14.75	1	1,607	0.06%
2023/12/08	5	15.30	0	0.00	15.40	5	1,574	0.32%
2023/12/04	2	15.15	0	0.00	15.05	2	1,537	0.13%
2023/12/01	0	0.00	2	15.10	15.25	-2	1,529	-0.13%
2023/11/28	1	14.50	0	0.00	14.50	1	1,506	0.07%
2023/11/24	1	15.30	0	0.00	14.80	1	1,491	0.07%
2023/11/10	1	14.00	0	0.00	14.10	1	1,300	0.08%
2023/11/06	10	16.45	1	16.45	16.50	9	1,174	0.77%
2023/11/02	1	15.30	0	0.00	15.30	1	1,081	0.09%
2023/10/31	0	0.00	1	16.30	16.30	-1	1,026	-0.10%
2023/10/30	0	0.00	16	16.30	15.95	-16	1,002	-1.60%
2023/10/27	1	16.80	6	17.24	16.80	-5	973	-0.51%
2023/10/26	14	17.78	0	17.95	18.05	14	929	1.51%
2023/10/25	4	16.51	8	16.96	18.15	-4	860	-0.46%
2023/10/24	4	16.16	0	0.00	16.50	4	783	0.51%
2023/10/23	4	16.93	21	17.63	17.25	-17	723	-2.35%
2023/10/20	21	16.80	2	16.35	17.50	19	636	2.98%
2023/10/19	2	14.90	17	15.65	16.05	-15	531	-2.82%
2023/10/18	4	13.85	0	0.00	14.60	4	440	0.91%
2023/10/17	10	14.60	3	14.45	14.70	7	390	1.79%
2023/10/16	3	13.28	1	13.45	13.40	2	336	0.59%
2023/10/13	1	12.90	20	13.35	13.40	-19	346	-5.48%
2023/10/11	0	0.00	12	12.10	12.10	-12	268	-4.47%
2023/09/01	0	0.00	3	11.05	11.55	-3	338	-0.89%
2023/08/07	10	11.45	0	0.00	11.40	10	492	2.03%
2023/07/31	0	0.00	7	12.45	12.15	-7	484	-1.44%
2023/07/19	1	13.60	0	0.00	12.75	1	446	0.22%
2023/07/18	0	0.00	1	12.45	13.40	-1	412	-0.24%
2023/07/17	1	12.30	0	0.00	12.20	1	380	0.26%
2023/07/05	3	12.00	0	0.00	12.20	3	394	0.76%
2023/06/19	0	0.00	0	11.25	11.30	0	490	0.00%
2023/06/13	0	0.00	0	11.40	11.40	0	505	0.00%
2023/06/12	0	0.00	0	11.55	11.35	0	511	0.00%
2023/06/05	0	0.00	1	11.90	11.95	-1	574	-0.17%
2023/05/29	7	11.70	0	0.00	11.90	7	746	0.94%
2023/05/24	0	0.00	2	12.15	12.20	-2	727	-0.27%
2023/05/17	0	11.70	0	0.00	11.70	0	694	0.00%
2023/05/16	0	11.80	0	0.00	11.70	0	690	0.00%
2023/05/02	0	11.10	0	11.15	11.05	0	617	0.00%
2023/04/27	0	11.18	0	0.00	11.00	0	614	0.00%
2023/04/26	0	10.95	0	0.00	10.85	0	613	0.00%
2023/04/17	0	0.00	4	11.19	11.15	-4	581	-0.69%
2023/04/06	0	12.25	0	0.00	12.20	0	523	0.00%
2023/03/30	0	0.00	3	11.95	12.00	-3	516	-0.58%
2023/03/28	3	12.37	1	12.40	12.30	2	505	0.40%
2023/03/27	1	12.75	3	12.75	12.75	-2	500	-0.40%
2023/03/24	3	12.28	2	12.25	12.25	1	495	0.20%
2023/03/23	2	13.05	0	0.00	12.90	2	479	0.42%
2023/03/22	3	12.50	0	0.00	12.90	3	437	0.69%
2023/03/21	0	11.80	0	0.00	11.75	0	408	0.00%
2023/03/17	2	11.15	0	0.00	11.10	2	395	0.51%
2023/03/16	0	11.25	0	0.00	11.20	0	387	0.00%
2023/03/13	2	11.15	0	0.00	11.00	2	362	0.55%
2023/03/09	10	12.55	0	0.00	12.45	10	332	3.01%
2023/03/07	1	13.10	0	0.00	13.35	1	288	0.35%
2023/03/06	12	13.79	0	0.00	13.90	12	244	4.91%
2023/03/02	1	12.55	0	0.00	12.70	1	147	0.68%
2023/02/24	0	0.00	2	10.20	10.50	-2	84	-2.36%
2023/02/21	0	10.35	0	0.00	10.20	0	82	0.00%
2023/02/13	0	10.25	10	10.10	10.30	-10	77	-12.90%
2023/02/10	10	10.33	0	0.00	9.99	10	75	13.25%
2023/01/05	0	0.00	0	9.90	9.98	0	77	0.00%
2023/01/04	0	0.00	0	9.99	9.99	0	78	0.00%
2022/12/29	0	0.00	1	9.91	10.05	-1	86	-1.15%
2022/11/11	1	9.72	0	0.00	9.80	1	154	0.65%
2022/10/06	0	0.00	5	10.15	10.30	-5	298	-1.67%
2022/10/05	5	10.00	0	0.00	9.95	5	299	1.67%
2022/09/27	2	9.29	0	0.00	9.64	2	317	0.63%
2022/09/13	1	11.00	0	0.00	10.90	1	332	0.30%
2022/08/29	0	0.00	1	10.30	10.30	-1	327	-0.31%
2022/08/25	0	0.00	10	10.50	10.50	-10	325	-3.07%
2022/08/24	0	0.00	2	10.60	10.40	-2	326	-0.61%
2022/08/22	0	0.00	0	10.40	10.45	0	321	0.00%
2022/08/19	0	10.60	0	0.00	10.45	0	319	0.00%
2022/08/09	1	10.50	0	0.00	10.55	1	314	0.32%
2022/08/04	12	11.08	8	10.97	10.70	4	295	1.35%
2022/08/03	0	0.00	7	10.20	11.10	-7	276	-2.53%
2022/08/02	14	10.10	6	9.96	10.10	8	247	3.23%
2022/07/28	3	9.15	0	0.00	9.13	3	249	1.20%
2022/07/25	0	0.00	0	9.33	9.25	0	278	0.00%
2022/07/18	3	9.25	0	0.00	9.34	3	412	0.73%
2022/07/13	0	0.00	4	9.23	9.18	-4	514	-0.78%
2022/07/11	0	0.00	12	9.17	9.52	-12	542	-2.21%
2022/07/08	12	9.44	0	0.00	9.44	12	582	2.06%
2022/06/20	1	10.45	0	0.00	10.50	1	579	0.17%
2022/05/23	0	0.00	2	9.65	10.30	-2	521	-0.38%
2022/05/18	0	9.55	0	0.00	9.46	0	507	0.00%
2022/05/16	0	0.00	4	9.22	9.22	-4	501	-0.80%
2022/05/13	6	9.31	0	0.00	9.40	6	498	1.20%
2022/04/22	0	0.00	10	12.31	12.10	-10	330	-3.02%
2022/04/21	10	12.70	0	0.00	12.70	10	282	3.54%
2022/04/18	0	0.00	1	10.40	10.35	-1	175	-0.57%
2022/04/14	0	0.00	10	10.88	11.05	-10	140	-7.10%
2022/04/13	10	10.30	0	0.00	10.30	10	95	10.45%
2022/04/12	1	9.93	10	9.73	9.40	-9	71	-12.51%
2022/04/11	10	9.51	0	0.00	9.51	10	59	16.70%
2022/03/08	0	8.52	0	0.00	8.44	0	75	0.00%
2022/02/24	0	0.00	1	8.70	8.39	-1	79	-1.25%
2022/02/11	0	9.44	0	0.00	8.65	0	102	0.00%
2022/02/07	0	8.68	0	0.00	8.68	0	109	0.00%
2022/01/25	1	8.53	0	0.00	8.50	1	110	0.91%
2022/01/20	0	0.00	0	8.61	8.60	0	113	0.00%
2022/01/11	5	8.98	0	0.00	8.88	5	115	4.32%
2021/12/30	0	0.00	3	9.20	9.23	-3	114	-2.61%
2021/12/17	1	8.91	0	0.00	8.94	1	108	0.92%
2021/12/15	0.1	8.99	0	0.00	8.82	0.1	108	0.07%
2021/12/08	0.1	8.48	0	0.00	8.40	0.1	100	0.10%
2021/12/01	1	8.38	0	0.00	8.40	1	100	1.00%
2021/11/29	0	0.00	0	8.54	8.40	0	97	0.00%
2021/11/26	2	8.52	0	0.00	8.68	2	97	2.06%
2021/11/12	0.5	9.27	0	0.00	9.00	0.5	92	0.54%
2021/11/09	2	8.50	0	0.00	8.59	2	73	2.73%
2021/11/02	0	0.00	0	8.37	8.31	0	64	0.00%
2021/10/25	2	8.30	0	0.00	8.30	2	56	3.53%
2021/10/06	1	8.28	0	0.00	8.27	1	49	2.04%
2021/09/08	0.1	8.53	0	0.00	8.47	0.1	37	0.13%
2021/08/24	0	0.00	2.6	8.46	8.39	-2.6	30	-8.31%
2021/07/20	1	8.96	0	0.00	8.95	1	48	2.08%
2021/07/13	0.5	9.06	0	0.00	8.95	0.5	55	0.90%
2021/07/02	0	0.00	0	9.01	8.95	0	66	0.00%
2021/06/15	0	0.00	1	9.00	9.05	-1	79	-1.26%
2021/05/18	0.3	8.27	0	0.00	8.50	0.3	87	0.29%
2021/05/11	0	0.00	13	9.02	8.97	-13	83	-15.66%
2021/05/05	0	0.00	5	9.01	9.01	-5	80	-6.24%
2021/04/21	0.1	9.59	0	0.00	9.53	0.1	71	0.20%
2021/04/20	1	9.32	0	0.00	9.42	1	68	1.46%
2021/04/15	1	9.50	0	0.00	9.42	1	69	1.43%
2021/03/24	0	9.65	0	0.00	9.40	0	124	0.00%
2021/03/23	1	9.58	0	0.00	9.42	1	126	0.79%
2021/03/17	0	9.20	1	9.18	9.14	-1	122	-0.82%
2021/03/15	0	9.56	0	0.00	9.15	0	121	0.00%
2021/03/08	0	9.20	0	0.00	9.06	0	122	0.01%
2021/03/05	0	9.19	0	0.00	9.06	0	123	0.00%
2021/02/24	0	9.55	0	0.00	9.22	0	139	0.00%
2021/02/03	0	0.00	0	8.86	8.80	0	139	0.00%
2021/01/22	0	0.00	1	9.20	9.00	-1	138	-0.72%
2021/01/21	0	0.00	6	9.20	9.20	-6	137	-4.35%
2021/01/11	0	0.00	9	9.61	9.61	-9	135	-6.67%
2021/01/06	0	0.00	7	9.63	9.68	-7	130	-5.37%
2021/01/05	0	0.00	9	10.05	9.99	-9	128	-7.03%
2020/12/24	1	9.65	0	0.00	9.70	1	85	1.17%
2020/12/23	0	0.00	4	10.15	9.86	-4	80	-4.94%
2020/12/22	0	0.00	2	9.60	9.25	-2	68	-2.90%
2020/12/15	0.1	9.28	0	0.00	8.94	0.1	58	0.17%
2020/11/25	2	9.44	0	0.00	9.49	2	57	3.49%
2020/11/16	2	8.43	0	0.00	8.58	2	45	4.42%
2020/11/13	1	8.60	0	0.00	8.61	1	45	2.20%
2020/11/04	3.6	8.60	0	0.00	8.58	3.6	45	7.76%
2020/10/30	1	8.80	0	0.00	8.78	1	46	2.14%
2020/10/23	2	8.56	0	0.00	8.62	2	47	4.25%
2020/10/16	2	8.45	0	0.00	8.40	2	48	4.10%
2020/10/15	2	8.43	0	0.00	8.40	2	49	4.00%
2020/10/08	2	8.56	0	0.00	8.74	2	52	3.83%
2020/10/07	1	8.68	0	0.00	8.70	1	55	1.81%
2020/10/06	3	8.59	0	0.00	8.65	3	58	5.14%
2020/09/25	1	8.50	0	0.00	8.55	1	90	1.10%
2020/09/23	2	9.00	0	0.00	8.96	2	103	1.93%
2020/09/21	4	9.05	0	0.00	9.05	4	104	3.81%
2020/08/21	0	0.00	3	8.17	8.28	-3	110	-2.71%
2020/07/27	0	0.00	0	8.88	8.50	0	148	0.00%
2020/07/23	1	8.77	0	0.00	8.75	1	152	0.66%
2020/07/10	0	0.00	3	10.20	10.20	-3	152	-1.97%
2020/06/30	5	8.78	0	0.00	8.80	5	118	4.24%
2020/05/19	3	8.91	0	0.00	8.90	3	306	0.98%
2020/05/14	3	9.14	0	0.00	8.90	3	327	0.92%
2020/05/11	0	0.00	7	10.00	9.89	-7	337	-2.07%
2020/05/08	0	0.00	5	9.96	9.80	-5	341	-1.46%
2020/05/07	8	9.78	0	0.00	9.88	8	339	2.35%
2020/05/06	3	9.57	0	0.00	9.65	3	348	0.86%
2020/04/30	5	9.31	0	0.00	9.39	5	390	1.28%
2020/04/29	4	9.13	0	0.00	9.13	4	391	1.02%
2020/04/28	0	0.00	3	8.80	8.96	-3	394	-0.76%
2020/04/23	2	8.49	0	0.00	8.54	2	419	0.48%
2020/04/17	0	8.80	0	0.00	8.74	0	444	0.00%
2020/04/10	3	8.66	0	0.00	8.73	3	467	0.64%
2020/04/07	3	8.04	0	0.00	8.05	3	490	0.61%
2020/04/01	0	8.60	0	0.00	7.90	0	505	0.00%
2020/03/31	3	7.90	1	7.90	7.85	2	521	0.38%
2020/03/26	0	7.92	0	0.00	7.80	0	588	0.00%
2020/03/23	3	6.80	0	0.00	6.85	3	614	0.49%
2020/03/16	0	8.11	0	0.00	8.00	0	657	0.00%
2020/03/13	0	9.70	0	0.00	8.12	0	676	0.00%
2020/03/12	5	8.85	0	0.00	8.82	5	672	0.74%
2020/03/11	0	9.60	0	0.00	9.50	0	677	0.00%
2020/03/10	0	9.62	0	0.00	9.32	0	687	0.00%
2020/03/09	0	11.00	0	0.00	9.90	0	694	0.00%
2020/03/06	0	10.60	0	0.00	10.35	0	716	0.00%
2020/02/12	4	10.70	0	0.00	10.75	4	1,500	0.27%
2020/01/31	0	0.00	0	10.55	10.35	0	1,433	0.00%
2020/01/30	0	0.00	2	10.65	10.60	-2	1,427	-0.14%
2020/01/14	3	12.00	5	11.99	11.95	-2	1,395	-0.14%
2019/12/30	0	0.00	10	12.95	12.95	-10	1,325	-0.75%
2019/12/27	2	12.83	2	12.93	12.85	0	1,320	0.00%
2019/12/25	11	13.03	0	0.00	13.30	11	1,294	0.85%
2019/12/18	1	12.85	0	0.00	12.75	1	1,258	0.08%
2019/12/17	0	0.00	4	12.60	12.55	-4	1,248	-0.32%
2019/12/06	2	14.00	3	14.08	14.00	-1	1,170	-0.09%
2019/12/05	0	0.00	33	14.35	14.15	-33	1,170	-2.82%
2019/12/04	30	14.38	0	0.00	14.25	30	1,170	2.56%
2019/12/03	3	14.40	0	0.00	14.30	3	1,150	0.26%
2019/12/02	6	15.08	6	15.12	14.30	0	1,121	0.00%
2019/11/29	4	16.00	5	16.45	15.85	-1	1,057	-0.09%
2019/11/28	9	16.34	12	16.34	16.50	-3	999	-0.30%
2019/11/27	11	15.55	4	15.48	15.70	7	742	0.94%
2019/11/26	15	14.38	15	14.30	14.30	0	614	0.00%
2019/11/22	3	14.05	3	13.80	13.95	0	617	0.00%
2019/11/21	10	13.68	18	13.81	14.00	-8	592	-1.35%
2019/11/20	10	14.75	14.7	14.55	14.60	-4.7	545	-0.85%
2019/11/19	14	15.19	5	15.45	15.45	9	503	1.79%
2019/11/18	16	14.68	16	14.25	14.45	0	451	0.00%
2019/11/15	0	0.00	4	14.15	14.15	-4	357	-1.12%
2019/11/14	0	0.00	5	12.90	12.90	-5	338	-1.48%
2019/11/08	0	0.00	8	11.05	11.10	-8	270	-2.96%
2019/11/07	3	10.10	0	0.00	10.10	3	258	1.16%
2019/10/29	1	10.55	0	0.00	10.55	1	273	0.37%
2019/10/18	0	0.00	2	10.70	10.80	-2	273	-0.73%
2019/10/17	0	0.00	3	10.85	10.70	-3	275	-1.09%
2019/10/14	3	10.95	20	11.02	10.90	-17	276	-6.16%
2019/10/09	0	0.00	10	11.50	11.40	-10	272	-3.68%
2019/09/25	4	11.55	1	11.55	11.55	3	273	1.10%
2019/09/24	10	12.00	0	0.00	12.00	10	261	3.83%
2019/09/12	2	11.00	0	0.00	11.05	2	216	0.92%
2019/08/30	2	10.85	0	0.00	10.80	2	167	1.20%
2019/08/29	0	0.00	4	11.05	11.30	-4	162	-2.46%
2019/08/23	6	9.91	0	0.00	9.92	6	99	6.06%
2019/08/20	1	9.72	1	9.72	9.77	0	98	0.00%
2019/07/26	1	10.65	1	10.65	10.65	0	105	0.00%
2019/07/22	3	10.75	0	0.00	10.75	3	114	2.62%
2019/07/08	5	11.70	0	0.00	11.70	5	147	3.38%
2019/07/04	5	11.55	0	0.00	11.55	5	151	3.29%
2019/07/02	0	0.00	2	11.40	11.45	-2	163	-1.23%
2019/06/24	2	11.18	2	11.28	11.35	0	180	0.00%
2019/06/19	1	11.20	1	11.25	11.20	0	236	0.00%
2019/06/17	1	11.15	1	11.20	11.30	0	286	0.00%
2019/06/10	1	11.05	1	11.10	11.10	0	323	0.00%
2019/06/04	2	11.05	2	11.10	11.15	0	342	0.00%
2019/05/30	1	11.00	1	11.05	11.15	0	355	0.00%
2019/05/29	2	11.20	0	0.00	11.15	2	355	0.56%
2019/04/22	2	12.70	0	0.00	12.70	2	398	0.50%
2019/04/16	5	12.70	5	12.75	12.80	0	391	0.00%
2019/04/03	0	0.00	5	12.75	12.70	-5	352	-1.42%
2019/04/01	5	12.75	0	0.00	12.75	5	346	1.44%
2019/03/22	6	13.72	2	13.70	13.35	4	336	1.19%
2019/03/21	0	0.00	8	13.04	13.45	-8	297	-2.69%
2019/02/27	0	12.40	0	0.00	12.10	0	255	0.00%
2019/02/25	0	12.15	0	0.00	12.05	0	247	0.00%
2019/02/21	6	12.53	1	12.50	12.40	5	245	2.03%
2018/12/11	0	0.00	2	11.55	11.55	-2	281	-0.71%
2018/11/13	0	0.00	2	9.70	10.05	-2	236	-0.84%
2018/11/02	2	9.26	0	0.00	9.31	2	237	0.84%
2018/11/01	2	9.30	0	0.00	9.30	2	236	0.85%
2018/09/27	1	10.50	1	10.70	10.60	0	206	0.00%
2018/09/26	4	10.70	4	10.75	10.75	0	205	0.00%
2018/08/24	2	11.40	0	0.00	11.30	2	215	0.93%
2018/08/23	1	11.30	1	11.40	11.35	0	221	0.00%
2018/08/10	0	0.00	0	12.65	12.65	0	254	0.00%
2018/08/09	1	12.65	4	12.73	12.80	-3	262	-1.14%
2018/08/08	1	12.80	1	12.80	12.80	0	265	0.00%
2018/08/07	1	12.75	1	12.85	12.85	0	268	0.00%
2018/08/01	1	13.10	0	0.00	13.10	1	274	0.36%
2018/07/25	0	0.00	1	12.80	12.90	-1	280	-0.36%
2018/07/24	1	12.60	1	12.70	12.85	0	282	-0.01%
2018/07/23	0	0.00	0.1	12.65	12.70	-0.1	285	-0.03%
2018/07/20	0	0.00	1	13.00	12.90	-1	288	-0.35%
2018/07/19	0	0.00	1	12.90	12.95	-1	290	-0.34%
2018/07/03	1	13.60	1	13.70	13.25	0	374	0.00%
2018/07/02	1	13.55	1	13.60	13.75	0	373	0.00%
2018/06/22	1	13.50	1	13.60	13.65	0	417	0.00%
2018/06/21	1	13.75	0	0.00	13.70	1	420	0.24%
2018/06/19	1	14.00	0	0.00	13.70	1	448	0.22%
2018/06/15	2	14.30	0	0.00	14.35	2	461	0.43%
2018/06/07	0	0.00	3	14.80	14.50	-3	763	-0.39%
2018/05/30	0	0.00	2	14.30	14.05	-2	815	-0.25%
2018/05/28	0	0.00	1	13.30	13.40	-1	805	-0.12%
2018/05/25	2	13.35	0	0.00	13.40	2	840	0.24%
2018/05/18	3	12.90	0	0.00	12.90	3	930	0.32%
2018/05/16	3	12.75	3	12.82	12.60	0	963	0.00%
2018/05/14	5	12.93	6	13.02	12.95	-1	1,001	-0.10%
2018/05/11	2	13.45	1	13.45	13.35	1	1,004	0.10%
2018/05/07	5	14.00	5	13.91	13.80	0	1,127	0.00%
2018/04/11	0	0.00	15	14.14	14.00	-15	2,051	-0.73%
2018/03/29	6	14.57	1	14.70	14.55	5	2,603	0.19%
2018/03/27	10	14.76	0	0.00	14.70	10	2,751	0.36%
2018/03/23	1	14.40	0	0.00	14.55	1	2,997	0.03%
2018/03/21	0	0.00	2	15.80	15.90	-2	3,388	-0.06%
2018/03/20	2	16.05	30	16.18	15.85	-28	3,469	-0.81%
2018/03/16	3	15.35	3	16.00	15.10	0	3,604	0.00%
2018/03/15	6	15.60	2	15.45	15.60	4	3,590	0.11%
2018/03/08	1	14.50	1	14.55	14.35	0	3,982	0.00%
2018/03/05	1	14.90	0	0.00	14.50	1	4,091	0.02%
2018/03/01	2	15.10	1	15.05	14.90	1	4,284	0.02%
2018/02/27	0	0.00	2	15.35	15.00	-2	4,282	-0.05%
2018/02/26	6	15.00	0	0.00	14.80	6	4,246	0.14%
2018/02/23	1	15.10	3	15.42	15.25	-2	4,238	-0.05%
2018/02/22	2	15.03	2	15.05	15.05	0	4,208	0.00%
2018/02/21	3	15.00	3	14.85	15.45	0	4,198	0.00%
2018/02/12	3	14.45	2	14.45	14.10	1	4,159	0.02%
2018/01/31	1	16.55	1	17.30	16.85	0	4,067	0.00%
2018/01/26	3	16.15	0	0.00	16.00	3	3,957	0.08%
2018/01/25	30	16.13	11	16.26	16.15	19	3,931	0.48%
2018/01/23	4	17.40	0	0.00	17.10	4	3,863	0.10%
2018/01/18	0	0.00	1	18.75	18.65	-1	3,731	-0.03%
2018/01/17	0	0.00	1	18.85	18.95	-1	3,710	-0.03%
2018/01/16	3	19.73	2	20.38	18.85	1	3,675	0.03%
2018/01/15	2	19.25	0	0.00	19.25	2	3,443	0.06%
2018/01/10	1	19.00	0	0.00	18.70	1	3,348	0.03%
2018/01/09	1	18.65	0	0.00	18.25	1	3,263	0.03%
2018/01/08	10	19.50	1	20.35	18.45	9	3,224	0.28%
2018/01/05	10	19.99	11	19.72	20.00	-1	3,126	-0.03%
2018/01/04	0	0.00	10	19.21	20.35	-10	2,999	-0.33%
2018/01/03	0	0.00	1	18.60	18.50	-1	2,817	-0.04%
2018/01/02	10	19.05	1.7	19.05	19.05	8.3	2,728	0.30%