恩德 (1528)-大昌券商分點個股進出

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

恩德

(1528)

可現股當沖

股價
12.25
漲跌
▼0.05
漲幅
-0.41%
成交量
904張
產業
上市電機機械類股
97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

恩德 (1528)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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	大量交易提示
2024/05/14	2	12.60	2	12.85	12.55	0	2,063	0.00%
2024/04/29	0	0.00	0	12.20	12.40	0	4,417	0.00%
2024/04/26	1	12.10	1	12.15	12.15	0	4,598	0.00%
2024/04/23	1	12.00	1	12.05	11.95	0	6,133	0.00%
2024/04/22	3	12.05	4	12.08	11.90	-1	6,656	-0.02%
2024/04/19	1	12.00	0	0.00	12.00	1	6,941	0.01%
2024/04/18	1	12.35	2	12.43	12.45	-1	7,330	-0.01%
2024/04/17	0	0.00	1	12.45	12.55	-1	7,436	-0.01%
2024/04/16	1	12.20	2	12.30	12.20	-1	7,429	-0.01%
2024/04/12	1	12.85	1	12.95	13.05	0	7,410	0.00%
2024/04/10	2	13.18	0	0.00	13.00	2	7,387	0.03%
2024/03/26	9	13.45	2	13.60	13.35	7	7,284	0.10%
2024/03/25	0	0.00	2	12.90	13.45	-2	7,259	-0.03%
2024/03/21	2	12.80	2	12.85	12.75	0	7,228	0.00%
2024/03/20	1	13.05	2	13.05	12.90	-1	7,221	-0.01%
2024/03/19	4	12.73	2	12.55	12.60	2	7,194	0.03%
2024/03/18	2	12.80	1	12.80	12.75	1	7,186	0.01%
2024/03/15	1	12.90	2	12.90	12.75	-1	7,183	-0.01%
2024/03/13	0	0.00	1	12.95	12.80	-1	7,183	-0.01%
2024/03/12	2	13.40	0	0.00	13.30	2	7,164	0.03%
2024/03/11	4	13.25	0	0.00	13.25	4	7,167	0.06%
2024/03/08	0	0.00	10	13.25	13.20	-10	7,170	-0.14%
2024/03/07	1	13.70	0	0.00	13.70	1	7,144	0.01%
2024/03/06	0	0.00	1	14.00	14.10	-1	7,143	-0.01%
2024/03/05	1	13.95	11	13.80	13.85	-10	7,115	-0.14%
2024/03/04	10	14.43	0	0.00	14.30	10	7,050	0.14%
2024/03/01	0	0.00	1	14.50	14.40	-1	7,002	-0.01%
2024/02/29	2	14.35	0	0.00	14.25	2	6,973	0.03%
2024/02/27	6	14.43	26	14.41	14.40	-20	6,938	-0.29%
2024/02/26	1	14.75	2	14.73	14.65	-1	6,886	-0.01%
2024/02/23	2	14.45	1	14.55	14.15	1	6,779	0.01%
2024/02/22	1	14.50	0	0.00	14.40	1	6,729	0.01%
2024/02/21	15	14.78	27	14.66	14.70	-12	6,658	-0.18%
2024/02/20	15	14.37	11	14.30	14.20	4	6,510	0.06%
2024/02/19	1	14.30	1	14.45	14.65	0	6,431	0.00%
2024/02/16	15	14.31	6	14.52	14.55	9	6,320	0.14%
2024/02/15	30	14.75	1	14.70	14.70	29	6,178	0.47%
2024/02/05	23	15.25	19	15.50	14.60	4	6,073	0.07%
2024/02/02	0	0.00	19	15.68	16.05	-19	5,139	-0.37%
2024/02/01	15	14.42	12	14.08	14.60	3	4,611	0.07%
2024/01/31	2	13.35	1	13.55	13.30	1	4,259	0.02%
2024/01/30	5	13.36	3	13.42	13.50	2	4,221	0.05%
2024/01/29	10	13.45	5	13.47	13.45	5	4,165	0.12%
2024/01/26	3	13.30	3	13.43	13.05	0	4,108	0.00%
2024/01/25	9	13.63	23	13.58	13.30	-14	4,051	-0.35%
2024/01/24	26	14.11	6	14.05	14.10	20	3,930	0.51%
2024/01/23	6	13.80	10	13.90	13.85	-4	3,771	-0.11%
2024/01/22	18	13.87	11	13.99	13.80	7	3,676	0.19%
2024/01/19	9	14.17	10.1	14.17	14.15	-1.1	3,491	-0.03%
2024/01/18	34.1	14.86	20	14.85	14.50	14.1	3,228	0.44%
2024/01/17	20	15.28	13	14.75	14.35	7	2,716	0.26%
2024/01/16	25	14.39	57	14.79	15.20	-32	1,948	-1.64%
2024/01/15	31	13.22	30	13.25	13.85	1	1,424	0.07%
2024/01/12	41	12.98	33	13.03	12.60	8	1,134	0.71%
2024/01/11	53	11.95	50	12.28	12.40	3	723	0.41%
2024/01/10	1	11.40	0	0.00	11.30	1	617	0.16%
2024/01/08	0	0.00	5	11.71	11.60	-5	628	-0.80%
2024/01/05	0	0.00	1	11.45	11.45	-1	625	-0.16%
2023/12/29	2	11.60	0	0.00	11.50	2	660	0.30%
2023/12/27	5	11.65	0	0.00	11.60	5	662	0.75%
2023/12/25	1	11.65	0	0.00	11.60	1	676	0.15%
2023/12/22	5	11.85	0	0.00	11.75	5	674	0.74%
2023/12/18	0	0.00	1	11.60	11.60	-1	661	-0.15%
2023/12/13	0	0.00	6	11.70	11.60	-6	684	-0.88%
2023/12/12	3	11.65	0	0.00	11.55	3	700	0.43%
2023/12/11	3	11.60	0	0.00	11.60	3	711	0.42%
2023/12/07	4	12.10	7	12.14	11.90	-3	716	-0.42%
2023/12/04	5	11.90	0	11.95	11.80	5	743	0.67%
2023/12/01	0	0.00	0	11.65	11.95	0	735	0.00%
2023/11/17	0	0.00	0	11.50	11.60	0	810	0.00%
2023/11/16	0	0.00	3	11.50	11.45	-3	825	-0.36%
2023/11/15	3	11.30	0	11.35	11.30	3	835	0.36%
2023/11/13	0	0.00	1	11.35	11.30	-1	878	-0.11%
2023/10/31	0	0.00	2	10.85	10.75	-2	1,125	-0.18%
2023/10/30	1	11.20	0	0.00	11.20	1	1,156	0.09%
2023/10/27	0	0.00	0	11.20	11.10	0	1,198	0.00%
2023/10/24	0	0.00	3	11.25	11.45	-3	1,310	-0.23%
2023/10/19	2	11.20	0	0.00	11.15	2	1,441	0.14%
2023/10/18	1	11.15	0	0.00	11.15	1	1,468	0.07%
2023/10/12	1	11.75	1	11.85	11.85	0	1,789	0.00%
2023/10/11	0	0.00	3	12.35	11.65	-3	1,857	-0.16%
2023/10/06	3	12.10	0	0.00	12.10	3	1,923	0.16%
2023/10/05	1	12.10	0	0.00	12.05	1	2,011	0.05%
2023/09/26	0	12.00	0	0.00	11.70	0	3,170	0.00%
2023/09/21	0	0.00	4	11.76	11.70	-4	4,588	-0.09%
2023/09/14	0	0.00	5	12.35	12.40	-5	6,094	-0.08%
2023/09/13	0	0.00	10	12.40	12.20	-10	6,576	-0.15%
2023/09/12	7	12.30	2	12.35	12.35	5	6,676	0.07%
2023/09/07	0	0.00	3	12.40	12.40	-3	6,918	-0.04%
2023/09/05	4	12.70	0	0.00	12.65	4	7,013	0.06%
2023/09/04	1	12.60	0	0.00	12.55	1	7,056	0.01%
2023/09/01	0	0.00	1	12.50	12.40	-1	7,112	-0.01%
2023/08/29	2	12.25	2	12.25	12.30	0	7,663	0.00%
2023/08/24	0	0.00	2	12.65	12.45	-2	7,681	-0.03%
2023/08/23	2	12.60	2	12.55	12.50	0	7,683	0.00%
2023/08/21	2	12.55	0	0.00	12.55	2	7,694	0.03%
2023/08/18	2	12.80	0	0.00	12.50	2	7,729	0.03%
2023/08/17	2	12.45	5	12.61	12.55	-3	7,885	-0.04%
2023/08/16	3	12.43	2	12.40	12.40	1	7,965	0.01%
2023/08/15	0	0.00	2	12.60	12.50	-2	7,960	-0.03%
2023/08/11	1	12.65	4	12.85	12.65	-3	7,940	-0.04%
2023/08/09	2	13.00	7	13.23	13.00	-5	7,893	-0.06%
2023/08/08	3	13.67	0	0.00	13.55	3	7,854	0.04%
2023/08/07	0	0.00	4	13.50	13.75	-4	7,881	-0.05%
2023/08/02	3	13.80	0	0.00	13.65	3	7,859	0.04%
2023/08/01	1	13.80	1	14.00	13.80	0	7,838	0.00%
2023/07/31	6	14.41	8	14.54	14.20	-2	7,830	-0.03%
2023/07/28	1	14.30	0	0.00	14.30	1	7,819	0.01%
2023/07/27	6	14.68	4	14.60	14.55	2	7,847	0.03%
2023/07/26	1	14.25	33	14.44	14.25	-32	7,923	-0.40%
2023/07/25	1	14.75	8	14.76	14.60	-7	7,940	-0.09%
2023/07/21	0	0.00	4	15.13	14.95	-4	7,876	-0.05%
2023/07/20	14	15.35	4	15.30	15.25	10	7,922	0.13%
2023/07/19	0	0.00	15	15.08	14.90	-15	7,929	-0.19%
2023/07/18	0	0.00	45	15.39	15.30	-45	7,888	-0.57%
2023/07/17	7	15.76	20	15.86	15.70	-13	7,818	-0.17%
2023/07/14	2	16.03	57	16.06	16.00	-55	7,744	-0.71%
2023/07/13	11	16.49	35	16.25	16.00	-24	7,696	-0.31%
2023/07/12	1	16.40	38	16.59	16.20	-37	7,624	-0.49%
2023/07/11	20	17.25	22	17.00	16.80	-2	7,541	-0.03%
2023/07/10	14	17.47	8	17.83	17.75	6	7,350	0.08%
2023/07/07	2	17.15	35	17.04	17.30	-33	7,099	-0.46%
2023/07/06	1	17.40	65	17.34	17.30	-64	6,989	-0.92%
2023/07/05	46	18.06	27	17.78	17.65	19	6,879	0.28%
2023/07/04	9	17.47	42	17.44	17.45	-33	6,610	-0.50%
2023/07/03	36	18.11	41	17.99	17.80	-5	6,415	-0.08%
2023/06/30	3	16.42	34	16.26	17.10	-31	5,721	-0.54%
2023/06/29	60	16.24	38	16.16	15.55	22	5,385	0.41%
2023/06/28	15	15.73	7	15.60	15.40	8	5,016	0.16%
2023/06/27	0	0.00	15	15.53	15.55	-15	4,884	-0.31%
2023/06/26	16	16.30	9	16.37	16.30	7	4,751	0.15%
2023/06/21	28	16.80	16	16.78	17.10	12	4,574	0.26%
2023/06/20	16	17.66	21	17.64	17.55	-5	4,249	-0.12%
2023/06/19	31	17.39	24	17.25	17.70	7	3,472	0.20%
2023/06/16	20	16.10	5	16.10	16.10	15	2,977	0.50%
2023/06/15	44	14.26	25	14.52	14.65	19	2,860	0.66%
2023/06/14	69	13.23	5	13.00	13.35	64	2,586	2.47%
2023/06/13	13	12.77	5	12.89	12.85	8	2,552	0.31%
2023/06/12	18	12.74	8	12.60	12.60	10	2,532	0.39%
2023/06/09	45	13.44	0	0.00	13.40	45	2,460	1.83%
2023/06/08	39	13.33	0	0.00	13.35	39	2,433	1.60%
2023/06/07	31	13.49	0	0.00	13.25	31	2,400	1.29%
2023/06/06	17	13.98	12	14.23	13.60	5	2,487	0.20%
2023/06/05	46	13.19	22	13.31	13.75	24	2,127	1.13%
2023/06/02	15	12.50	0	0.00	12.50	15	1,964	0.76%
2023/06/01	15	12.34	1	12.40	12.40	14	1,963	0.71%
2023/05/30	0	0.00	2	12.60	12.30	-2	1,983	-0.10%
2023/05/29	8	12.46	0	0.00	12.30	8	1,964	0.41%
2023/05/26	2	12.20	0	0.00	12.15	2	1,946	0.10%
2023/05/23	8	12.60	0	0.00	12.50	8	1,873	0.43%
2023/05/22	0	0.00	17	12.09	12.40	-17	1,713	-0.99%
2023/05/19	5	11.33	4	11.30	11.30	1	1,609	0.06%
2023/05/17	12	11.41	5	11.60	11.50	7	1,585	0.44%
2023/05/16	6	11.28	0	0.00	11.35	6	1,577	0.38%
2023/05/15	9	11.43	0	0.00	11.35	9	1,573	0.57%
2023/05/12	2	11.45	1	11.30	11.50	1	1,564	0.06%
2023/05/11	2	11.45	1	11.30	11.30	1	1,545	0.06%
2023/05/09	3	12.20	0	0.00	12.00	3	1,487	0.20%
2023/05/05	4	12.48	0	0.00	12.35	4	1,443	0.28%
2023/05/04	15	12.62	8	12.65	12.65	7	1,409	0.50%
2023/05/03	6	12.48	6	12.52	12.35	0	1,382	0.00%
2023/05/02	21	12.78	0	12.65	12.70	21	1,326	1.58%
2023/04/28	13	12.22	2	12.20	12.20	11	1,199	0.92%
2023/04/27	4	11.90	0	0.00	11.90	4	1,130	0.35%
2023/04/26	0	0.00	4	11.66	11.75	-4	1,108	-0.36%
2023/04/24	11	11.82	1	11.75	11.90	10	1,012	0.99%
2023/04/21	6	11.37	0	0.00	11.35	6	959	0.63%
2023/04/20	1	11.70	15	11.80	11.35	-14	922	-1.52%
2023/04/19	30	11.70	2	11.75	11.65	28	881	3.17%
2023/04/18	8	11.63	0	0.00	11.55	8	846	0.95%
2023/03/30	0	0.00	5	10.90	10.95	-5	721	-0.69%
2023/03/29	0	0.00	5	10.70	10.75	-5	702	-0.71%
2023/03/28	0	0.00	10	10.66	10.60	-10	704	-1.42%
2023/03/23	10	10.60	5	10.55	10.55	5	709	0.70%
2023/03/14	0	10.45	0	0.00	10.40	0	755	0.00%
2023/03/13	0	10.40	0	0.00	10.45	0	757	0.00%
2023/03/10	0	10.65	10	10.43	10.40	-10	745	-1.34%
2023/03/09	35	11.26	10	11.33	10.90	25	722	3.46%
2023/03/08	0	11.25	0	0.00	11.30	0	569	0.00%
2023/02/22	0	10.75	0	0.00	10.80	0	453	0.00%
2023/02/21	0	0.00	0	10.60	10.60	0	432	0.00%
2023/02/20	0	10.50	0	0.00	10.70	0	431	0.00%
2023/02/15	0	10.45	0	0.00	10.30	0	412	0.00%
2022/12/27	0	0.00	1	10.15	10.25	-1	396	-0.25%
2022/12/21	1	10.20	0	0.00	10.05	1	396	0.25%
2022/12/15	0	0.00	1	10.55	10.55	-1	392	-0.25%
2022/12/14	1	10.45	0	0.00	10.40	1	387	0.26%
2022/10/17	0	0.00	0	9.10	9.03	0	827	0.00%
2022/09/20	0	0.00	0	10.90	10.55	0	854	0.00%
2022/08/24	0	0.00	0	10.80	10.90	0	1,188	0.00%
2022/08/15	10	10.40	10	10.45	10.50	0	1,763	0.00%
2022/08/12	30	10.45	37	10.48	10.50	-7	1,750	-0.40%
2022/08/11	140	10.47	133	10.51	10.35	7	1,735	0.40%	大買/大賣/
2022/08/10	0	0.00	58	10.35	10.80	-58	1,655	-3.50%
2022/08/05	0	0.00	1	9.73	9.86	-1	1,592	-0.06%
2022/08/01	1	9.61	0	0.00	9.79	1	1,569	0.06%
2022/07/28	0	0.00	0	9.36	9.30	0	1,543	0.00%
2022/07/27	0	0.00	0	9.32	9.35	0	1,541	0.00%
2022/07/25	0	0.00	0	9.50	9.44	0	1,534	0.00%
2022/07/18	0	0.00	1	9.53	9.55	-1	1,534	-0.07%
2022/07/14	0	0.00	4	9.28	9.29	-4	1,530	-0.26%
2022/07/07	0	0.00	1	8.83	9.03	-1	1,520	-0.07%
2022/06/30	1	9.10	0	0.00	9.10	1	1,503	0.07%
2022/06/20	0	0.00	100	9.27	9.12	-100	1,501	-6.66%
2022/06/17	0	0.00	11	9.73	9.51	-11	1,489	-0.74%
2022/06/16	55	10.07	85	10.24	9.77	-30	1,477	-2.03%
2022/06/15	5	9.98	0	0.00	9.98	5	1,465	0.34%
2022/06/14	88	10.00	58	10.05	9.98	30	1,464	2.05%
2022/06/13	122	10.17	72	10.13	10.15	50	1,452	3.44%	大買/
2022/06/10	70	10.36	13	10.40	10.40	57	1,382	4.12%
2022/06/09	122	10.42	125	10.47	10.55	-3	1,392	-0.22%	大買/大賣/
2022/06/08	70	10.41	261	10.38	10.70	-191	1,372	-13.92%	大賣/鉅額交易
2022/06/07	65	10.47	20	10.46	10.40	45	1,227	3.67%
2022/06/06	2	10.50	1	10.50	10.45	1	1,361	0.07%
2022/06/01	50	10.72	0	0.00	10.60	50	1,351	3.70%
2022/05/31	90	10.57	45	10.59	10.90	45	1,280	3.51%
2022/05/30	53	10.91	39	10.96	10.70	14	1,238	1.13%
2022/05/27	134	10.77	34	10.69	10.80	100	1,087	9.20%	大買/
2022/05/26	2	10.83	1	10.70	10.70	1	984	0.10%
2022/05/25	0	0.00	3	9.97	10.15	-3	726	-0.41%
2022/05/24	2	10.00	0	0.00	9.80	2	711	0.28%
2022/05/23	1	10.35	0	0.00	10.35	1	674	0.15%
2022/05/04	0	0.00	2	9.12	9.15	-2	623	-0.32%
2022/04/27	2	9.05	2	9.15	9.09	0	641	0.00%
2022/04/26	0	0.00	2	9.41	9.36	-2	636	-0.31%
2022/04/21	0	0.00	4	9.58	9.55	-4	640	-0.62%
2022/04/20	0	0.00	6	9.53	9.51	-6	642	-0.93%
2022/04/19	2	9.51	0	0.00	9.48	2	648	0.31%
2022/04/18	0	0.00	4	9.51	9.49	-4	651	-0.61%
2022/04/15	2	9.55	0	0.00	9.53	2	648	0.31%
2022/04/12	4	9.63	0	0.00	9.65	4	665	0.60%
2022/04/01	2	9.58	0	0.00	9.57	2	702	0.28%
2022/03/30	0	0.00	2	9.79	9.78	-2	710	-0.28%
2022/03/29	0	0.00	4	9.74	9.80	-4	714	-0.56%
2022/03/25	4	9.82	0	0.00	9.79	4	748	0.53%
2022/03/23	0	0.00	2	9.83	9.91	-2	764	-0.26%
2022/03/21	0	0.00	4	9.76	9.78	-4	795	-0.50%
2022/03/18	2	9.63	0	0.00	9.73	2	825	0.24%
2022/03/16	4	9.46	4	9.53	9.45	0	868	0.00%
2022/03/15	4	9.43	4	9.55	9.44	0	900	0.00%
2022/03/14	4	9.69	6	9.68	9.67	-2	888	-0.23%
2022/03/11	4	10.05	1	10.10	9.95	3	887	0.34%
2022/03/10	4	10.28	0	0.00	10.25	4	880	0.45%
2022/03/09	7	10.39	2	10.50	10.35	5	861	0.58%
2022/03/02	2	10.70	0	0.00	10.80	2	733	0.27%
2022/03/01	0	10.78	0	0.00	10.75	0	744	0.00%
2022/02/25	0	0.00	2	10.60	10.65	-2	753	-0.27%
2022/02/22	10	11.00	12	10.89	10.85	-2	807	-0.25%
2022/02/21	4	10.70	4	10.80	10.90	0	805	0.00%
2022/02/18	2	10.70	0	10.65	10.75	2	817	0.24%
2022/02/10	0	0.00	0	11.10	11.10	0	938	0.00%
2022/02/08	0	0.00	2	11.05	11.10	-2	949	-0.21%
2022/01/24	0	0.00	0	10.80	10.75	0	1,017	0.00%
2022/01/20	0	0.00	6	10.95	11.00	-6	1,007	-0.60%
2022/01/19	6	11.07	0	10.90	11.00	6	1,009	0.59%
2022/01/17	0	0.00	0	11.35	11.10	0	1,008	0.00%
2022/01/14	0	0.00	2	11.05	11.05	-2	1,010	-0.20%
2022/01/13	0	0.00	2	11.30	11.20	-2	1,004	-0.20%
2022/01/11	0	0.00	0	11.10	11.15	0	995	0.00%
2022/01/10	0	0.00	0	11.05	11.15	0	994	0.00%
2022/01/04	0	0.00	0	11.75	11.55	0	978	0.00%
2022/01/03	2	11.85	2	12.00	11.75	0	969	0.00%
2021/12/30	2	11.95	0	0.00	11.95	2	964	0.21%
2021/12/29	0	0.00	1	11.95	11.95	-1	963	-0.10%
2021/12/28	0	0.00	2	12.15	11.85	-2	963	-0.21%
2021/12/27	0	0.00	2	11.95	12.00	-2	954	-0.21%
2021/12/24	2	11.90	0	0.00	11.90	2	970	0.21%
2021/12/23	2	11.90	0	0.00	11.95	2	962	0.21%
2021/12/22	6	12.03	0	0.00	11.75	6	959	0.63%
2021/12/14	4	11.85	4	11.98	11.95	0	872	0.00%
2021/12/13	2	11.75	2	11.85	11.95	0	842	0.00%
2021/12/09	2	11.60	1	11.55	11.60	1	798	0.13%
2021/12/08	0	0.00	2	11.35	11.25	-2	764	-0.26%
2021/12/07	0	0.00	2	11.25	11.30	-2	757	-0.26%
2021/12/06	2	11.05	0	0.00	11.20	2	741	0.27%
2021/11/22	4	11.43	2	11.45	11.45	2	667	0.30%
2021/11/18	0	0.00	10	11.50	11.50	-10	618	-1.62%
2021/11/17	1	11.60	0	0.00	11.50	1	613	0.16%
2021/11/10	2	11.63	2	11.73	11.30	0	584	0.00%
2021/10/22	0	0.00	4	10.70	10.55	-4	595	-0.67%
2021/10/05	0	0.00	20	10.20	10.25	-20	863	-2.32%
2021/09/16	0	0.00	0	10.73	10.75	0	1,160	0.00%
2021/09/14	0	0.00	5	10.85	10.85	-5	1,333	-0.38%
2021/09/03	2	10.60	0	0.00	10.60	2	2,103	0.10%
2021/08/30	0	0.00	0	10.55	10.65	0	2,153	0.00%
2021/08/23	0	0.00	5	10.44	10.50	-5	2,152	-0.23%
2021/08/19	2	10.30	0	0.00	10.10	2	2,145	0.09%
2021/08/18	2	10.25	4	10.43	10.60	-2	2,141	-0.09%
2021/08/17	0	0.00	4	10.50	10.20	-4	2,139	-0.19%
2021/08/16	5	10.80	19	10.73	10.55	-14	2,129	-0.66%
2021/08/11	3	11.38	0	0.00	11.35	3	2,090	0.14%
2021/08/10	1	11.55	0	0.00	11.60	1	2,087	0.05%
2021/08/06	0	0.00	2	12.00	12.10	-2	2,106	-0.09%
2021/08/05	1	12.10	0	0.00	12.05	1	2,123	0.05%
2021/08/04	8	12.23	0	0.00	12.10	8	2,138	0.37%
2021/08/03	10	12.20	0	0.00	12.05	10	2,147	0.47%
2021/08/02	10	11.85	0	0.00	12.00	10	2,148	0.47%
2021/07/29	0	0.00	0	11.55	12.00	0	2,124	0.00%
2021/07/28	0	0.00	44	11.49	11.55	-44	2,115	-2.08%
2021/07/26	4	12.53	12	12.65	12.50	-8	2,120	-0.38%
2021/07/23	6	12.15	0	0.00	12.20	6	2,079	0.29%
2021/07/21	0	0.00	12	12.15	11.50	-12	2,167	-0.55%
2021/07/20	24	12.15	0	0.00	12.05	24	2,164	1.11%
2021/07/19	60	12.33	0	0.00	12.30	60	2,175	2.76%
2021/07/15	0	0.00	23	11.46	11.60	-23	2,304	-1.00%
2021/07/13	24	11.50	35	11.65	11.30	-11	2,362	-0.47%
2021/07/12	0	0.00	0	12.08	12.05	0	2,354	0.00%
2021/07/09	8	12.35	0	0.00	12.25	8	2,414	0.33%
2021/07/08	11	12.18	7	12.29	12.40	4	2,462	0.16%
2021/07/07	5	12.30	5	12.20	12.05	0	2,487	0.00%
2021/07/06	5	12.35	9	12.27	12.15	-4	2,505	-0.16%
2021/07/05	17	12.54	7	12.33	12.30	10	2,500	0.40%
2021/07/02	10	12.35	10	12.55	12.40	0	2,475	0.00%
2021/07/01	19	12.57	0	0.00	12.15	19	2,487	0.76%
2021/06/28	10	12.38	26	12.30	12.35	-16	2,453	-0.65%
2021/06/25	23	12.25	20	12.48	12.00	3	2,412	0.12%
2021/06/24	5	11.90	10	12.10	12.70	-5	2,352	-0.21%
2021/06/23	10	11.50	12	11.65	11.85	-2	2,219	-0.09%
2021/06/22	15	11.35	10	11.40	11.45	5	2,176	0.23%
2021/06/21	18	11.49	38	11.64	11.20	-20	2,160	-0.93%
2021/06/17	5	11.55	100	11.45	11.60	-95	2,156	-4.40%
2021/06/16	221	11.42	173	11.45	11.30	48	2,132	2.25%	大買/大賣/
2021/06/15	111	11.43	88	11.51	11.95	23	2,060	1.12%	大買/
2021/06/11	63	10.84	0	0.00	11.00	63	1,818	3.46%
2021/06/02	0	0.00	2	9.81	9.84	-2	1,455	-0.14%
2021/05/28	0	0.00	1	9.93	9.90	-1	1,475	-0.07%
2021/05/25	0	0.00	1	10.05	9.98	-1	1,526	-0.07%
2021/05/21	1	9.80	0	0.00	9.80	1	1,566	0.06%
2021/05/19	0	0.00	16	9.62	9.58	-16	1,563	-1.02%
2021/05/17	1	8.87	0	0.00	8.58	1	1,548	0.06%
2021/05/14	0	0.00	0	9.45	9.25	0	1,526	0.00%
2021/05/13	18	9.37	0	0.00	9.28	18	1,519	1.18%
2021/05/12	1	10.30	21	9.70	9.70	-20	1,499	-1.33%
2021/05/10	0	0.00	0	11.25	10.85	0	1,446	0.00%
2021/05/06	0	0.00	5	10.45	10.45	-5	1,443	-0.35%
2021/05/05	16	10.65	17	10.55	10.55	-1	1,436	-0.07%
2021/05/04	3	10.55	9	10.57	10.55	-6	1,432	-0.42%
2021/05/03	1	11.70	0	0.00	11.35	1	1,407	0.07%
2021/04/29	1	12.45	5	12.00	12.00	-4	1,383	-0.29%
2021/04/28	24	12.51	0.1	12.20	12.25	23.9	1,347	1.77%
2021/04/26	3	11.50	0	11.50	11.55	3	1,258	0.24%
2021/04/23	5	11.40	0	0.00	11.40	5	1,262	0.40%
2021/04/22	6.1	11.39	5	11.75	11.35	1.1	1,249	0.09%
2021/04/21	12	11.70	6	11.85	11.60	6	1,213	0.49%
2021/04/20	0	0.00	10	11.14	11.30	-10	1,143	-0.87%
2021/04/19	5	11.21	8	11.18	11.10	-3	1,232	-0.24%
2021/04/16	5	10.95	5	11.20	11.20	0	1,210	0.00%
2021/04/15	6	11.03	11	11.29	11.05	-5	1,205	-0.41%
2021/04/14	21	10.87	21	10.96	11.45	0	1,179	0.00%
2021/04/13	5	10.70	17	10.88	10.60	-12	1,160	-1.03%
2021/04/12	0	0.00	2	10.55	10.55	-2	1,115	-0.18%
2021/04/09	12	10.25	0	0.00	10.30	12	1,081	1.11%
2021/04/07	1	10.25	5	10.25	10.20	-4	1,105	-0.36%
2021/04/01	1	10.20	2	10.13	10.10	-1	1,130	-0.09%
2021/03/31	4	9.96	3	9.96	10.00	1	1,133	0.09%
2021/03/30	1	9.98	0	0.00	10.00	1	1,135	0.09%
2021/03/29	0	10.00	0	0.00	10.00	0	1,137	0.00%
2021/03/26	0	0.00	1	10.05	10.05	-1	1,147	-0.09%
2021/03/25	1	10.10	3	10.10	10.10	-2	1,146	-0.17%
2021/03/24	1	10.15	0	0.00	10.15	1	1,152	0.09%
2021/03/23	7	10.17	0	0.00	10.15	7	1,171	0.60%
2021/03/22	3	10.77	5	10.70	10.65	-2	1,174	-0.17%
2021/03/17	0	0.00	1	10.05	10.10	-1	1,115	-0.09%
2021/03/16	1	10.05	0	0.00	10.00	1	1,124	0.09%
2021/03/11	1	10.05	0	0.00	9.99	1	1,197	0.08%
2021/03/08	1	10.00	1	10.10	10.05	0	1,250	0.00%
2021/03/05	1	10.00	0	0.00	10.05	1	1,230	0.08%
2021/03/04	0	0.00	2	10.13	10.05	-2	1,239	-0.16%
2021/03/03	0	0.00	9	10.05	9.98	-9	1,222	-0.74%
2021/03/02	0	0.00	2	10.08	9.98	-2	1,221	-0.16%
2021/02/26	0	0.00	8	10.02	10.10	-8	1,213	-0.66%
2021/02/25	5	10.26	0	0.00	10.20	5	1,208	0.41%
2021/02/24	5	10.05	0	0.00	10.00	5	1,167	0.43%
2021/02/23	15	10.05	32	10.06	10.20	-17	1,156	-1.47%
2021/02/22	1	9.54	0	0.00	9.75	1	1,121	0.09%
2021/02/19	0	0.00	5	9.39	9.45	-5	1,113	-0.45%
2021/02/18	2	9.41	0	0.00	9.41	2	1,120	0.18%
2021/02/17	1	9.23	19	9.19	9.26	-18	1,141	-1.58%
2021/02/05	1	9.26	0	0.00	9.17	1	1,136	0.09%
2021/02/04	0	9.20	0	0.00	9.14	0	1,134	0.00%
2021/01/29	3	9.35	4	9.53	9.12	-1	1,123	-0.09%
2021/01/27	0	0.00	1	9.50	9.51	-1	1,111	-0.09%
2021/01/26	19	9.64	0	0.00	9.53	19	1,120	1.70%
2021/01/25	11	9.68	0	0.00	9.70	11	1,114	0.99%
2021/01/22	1	9.92	0	0.00	9.89	1	1,106	0.09%
2021/01/21	0	0.00	2	10.00	9.99	-2	1,100	-0.18%
2021/01/20	10	9.93	0	0.00	9.90	10	1,092	0.92%
2021/01/19	1	10.20	0	0.00	10.10	1	1,078	0.09%
2021/01/18	7	10.05	10	10.28	10.25	-3	1,070	-0.28%
2021/01/15	5	10.06	1	10.00	9.98	4	1,046	0.38%
2021/01/14	5	10.40	9	10.31	10.25	-4	1,030	-0.39%
2021/01/13	0	0.00	12	10.18	10.00	-12	981	-1.22%
2021/01/12	5	10.70	7	10.14	10.05	-2	966	-0.21%
2021/01/11	2	10.30	0	0.00	10.55	2	845	0.24%
2021/01/08	8	10.66	2	10.70	10.60	6	823	0.73%
2021/01/07	4	10.76	2	10.20	10.80	2	801	0.25%
2021/01/06	9	10.00	0	0.00	10.50	9	752	1.20%
2021/01/04	3	10.00	0	0.00	10.00	3	695	0.43%
2020/12/31	6	9.87	0	0.00	9.99	6	683	0.88%
2020/12/30	2	10.08	0	0.00	10.05	2	667	0.30%
2020/12/29	11	10.23	45	10.23	10.20	-34	642	-5.29%
2020/12/28	30	9.86	0	0.00	9.87	30	602	4.98%
2020/12/25	0	0.00	1	9.72	9.76	-1	569	-0.18%
2020/12/22	7	9.17	0	0.00	8.98	7	521	1.34%
2020/12/18	5	9.22	0	0.00	9.16	5	516	0.97%
2020/12/17	15	9.45	0	0.00	9.45	15	515	2.91%
2020/12/16	2	9.30	0	0.00	9.30	2	506	0.39%
2020/12/11	0	8.60	3	8.55	8.70	-3	522	-0.57%
2020/12/03	0	0.00	3	8.59	8.62	-3	435	-0.69%
2020/12/01	3	8.30	0	0.00	8.33	3	396	0.76%
2020/11/16	3	8.38	0	0.00	8.27	3	424	0.71%
2020/10/29	0	8.01	0	0.00	7.95	0	458	0.00%
2020/10/14	1	8.00	2	8.08	8.06	-1	461	-0.22%
2020/10/13	1	8.04	0	0.00	8.13	1	461	0.22%
2020/10/12	0	0.00	1	8.18	8.14	-1	465	-0.21%
2020/10/07	1	8.09	0	0.00	8.20	1	471	0.21%
2020/10/05	0	0.00	1	8.27	8.26	-1	526	-0.19%
2020/09/24	1	8.12	0	0.00	8.08	1	535	0.19%
2020/09/18	52	9.03	52	8.98	9.00	0	496	0.00%
2020/09/17	0	0.00	0	8.50	8.35	0	453	0.00%
2020/09/14	0	0.00	3	8.25	8.33	-3	439	-0.68%
2020/09/10	2	8.51	0	0.00	8.39	2	453	0.44%
2020/09/09	1	8.40	6	8.39	8.39	-5	450	-1.11%
2020/09/07	0	0.00	10	8.30	8.40	-10	448	-2.23%
2020/09/03	16	8.26	0	0.00	8.28	16	444	3.60%
2020/07/31	0	0.00	5	7.75	7.72	-5	405	-1.23%
2020/07/29	0	7.82	0	0.00	7.77	0	413	0.00%
2020/05/25	5	7.47	0	0.00	7.43	5	379	1.32%
2020/05/19	0	0.00	0	7.70	7.53	0	377	0.00%
2020/05/13	0	0.00	0	7.60	7.54	0	378	0.00%
2020/05/07	0	0.00	0	7.54	7.48	0	371	0.00%
2020/05/04	0	0.00	1	7.83	7.75	-1	360	-0.28%
2020/04/29	1	8.10	0	0.00	8.14	1	360	0.28%
2020/04/27	0	0.00	2	7.06	7.17	-2	326	-0.61%
2020/04/22	0	0.00	0	6.60	6.45	0	316	0.00%
2020/04/15	0	0.00	50	6.76	6.61	-50	286	-17.46%
2020/04/09	0	6.04	0	0.00	5.98	0	253	0.00%
2020/03/31	0	5.84	0	0.00	5.70	0	274	0.00%
2020/03/30	0	0.00	1	5.52	5.69	-1	283	-0.35%
2020/03/26	0	5.70	0	0.00	5.50	0	391	0.00%
2020/03/25	0	5.50	0	0.00	5.36	0	433	0.00%
2020/03/24	0	5.30	0	0.00	5.20	0	429	0.00%
2020/03/19	2	5.15	0	0.00	5.15	2	421	0.48%
2020/03/18	0	6.00	0	0.00	5.72	0	404	0.00%
2020/03/17	0	6.20	0	0.00	5.70	0	399	0.00%
2020/03/13	0	7.04	0	0.00	6.30	0	383	0.00%
2020/03/12	2	7.10	1	7.51	6.99	1	371	0.27%
2020/03/10	0	0.00	1	7.72	7.72	-1	363	-0.27%
2020/03/09	0	7.81	0	0.00	7.69	0	362	0.00%
2020/03/05	1	7.80	0	0.00	7.89	1	357	0.28%
2020/03/02	0	0.00	1	7.57	7.56	-1	353	-0.28%
2020/02/19	0	0.00	3	8.03	8.05	-3	346	-0.87%
2020/02/18	1	8.02	0	0.00	8.00	1	346	0.29%
2020/02/14	49	8.08	0	8.15	8.05	49	349	14.02%
2020/02/11	0	0.00	5	8.06	8.08	-5	351	-1.42%
2020/02/04	0	8.22	0	0.00	8.14	0	356	0.00%
2020/02/03	0	7.99	0	0.00	7.89	0	354	0.00%
2020/01/17	0	9.10	0	0.00	9.11	0	338	0.00%
2020/01/16	0	0.00	0	9.14	9.11	0	338	0.00%
2020/01/08	0	9.10	0	0.00	9.10	0	340	0.00%
2020/01/02	2	9.30	0	0.00	9.30	2	337	0.59%
2019/12/26	0	0.00	0	9.67	9.67	0	311	0.00%
2019/12/25	0	0.00	0	9.67	9.62	0	304	0.00%
2019/12/24	1	9.60	2	9.60	9.54	-1	294	-0.34%
2019/12/23	6	9.75	2	9.84	9.88	4	270	1.48%
2019/12/20	5	9.18	0	0.00	9.12	5	181	2.75%
2019/11/27	4	8.84	4	8.74	8.80	0	139	0.00%
2019/11/13	0	0.00	0	9.70	8.82	0	192	0.00%
2019/10/30	0	0.00	0	8.90	8.92	0	207	0.00%
2019/08/29	0	0.00	3	9.51	9.54	-3	264	-1.13%
2019/08/20	0	0.00	6	9.54	9.61	-6	233	-2.56%
2019/07/09	0	0.00	0	9.61	9.52	0	177	0.00%
2019/07/04	6	9.50	0	0.00	9.46	6	179	3.34%
2019/05/21	0	0.00	12	9.23	9.25	-12	241	-4.98%
2019/05/13	0	0.00	5	9.52	9.43	-5	243	-2.05%
2019/05/10	0	0.00	3	9.72	9.71	-3	240	-1.25%
2019/05/07	0	0.00	5	9.89	9.89	-5	241	-2.07%
2019/05/06	0	0.00	2	9.90	9.89	-2	241	-0.83%
2019/04/16	0	0.00	5	10.13	10.10	-5	234	-2.13%
2019/04/15	0	10.20	0	0.00	10.20	0	230	0.00%
2019/04/02	0	10.25	0	0.00	10.30	0	215	0.00%
2019/03/27	0	10.35	0	0.00	10.25	0	210	0.00%
2019/03/26	2	10.20	0	0.00	10.20	2	211	0.95%
2019/03/20	0	10.25	0	0.00	10.30	0	208	0.00%
2019/03/18	0	10.25	0	0.00	10.30	0	204	0.00%
2019/03/15	0	10.30	0	0.00	10.25	0	203	0.00%
2019/03/14	0	10.25	0	0.00	10.20	0	200	0.00%
2019/03/13	9	10.40	0	0.00	10.40	9	196	4.59%
2019/03/12	5	10.45	0	0.00	10.45	5	211	2.37%
2019/03/11	0	10.40	0	0.00	10.40	0	213	0.00%
2019/03/08	0	10.40	0	0.00	10.35	0	238	0.00%
2019/03/06	0	10.95	0	0.00	10.55	0	245	0.00%
2019/03/05	0	10.60	0	0.00	10.50	0	249	0.00%
2019/03/04	0	10.60	0	0.00	10.55	0	244	0.00%
2019/02/26	2	10.50	3	10.47	10.50	-1	242	-0.41%
2019/02/25	16	10.43	2	10.25	10.60	14	237	5.90%
2019/02/22	0	11.20	0	0.00	10.20	0	221	0.00%
2019/02/20	0	10.30	0	0.00	10.30	0	222	0.00%
2019/02/14	0	10.35	0	0.00	10.30	0	224	0.00%
2019/01/29	0	10.95	0	0.00	10.10	0	218	0.00%
2019/01/17	0	10.20	0	0.00	10.15	0	244	0.00%
2019/01/14	0	10.00	0	0.00	10.10	0	246	0.00%
2018/11/29	0	0.00	0	10.30	10.30	0	312	0.00%
2018/11/15	0	0.00	0	10.10	10.15	0	351	0.00%
2018/11/02	0	0.00	13	10.05	10.20	-13	406	-3.20%
2018/11/01	10	10.10	0	0.00	10.15	10	404	2.47%
2018/10/31	0	0.00	4	10.00	10.05	-4	409	-0.98%
2018/10/29	0	0.00	8	9.74	9.63	-8	414	-1.93%
2018/10/26	1	9.86	5	9.72	9.70	-4	414	-0.96%
2018/10/25	0	0.00	7	9.97	10.00	-7	407	-1.72%
2018/10/24	2	10.35	0	0.00	10.30	2	404	0.49%
2018/10/22	0	11.45	0	0.00	10.55	0	414	0.00%
2018/10/15	0	0.00	0.3	10.50	10.50	-0.3	439	-0.06%
2018/10/11	0	0.00	2	10.60	10.35	-2	446	-0.45%
2018/09/28	2	12.35	0	0.00	12.35	2	452	0.44%
2018/09/26	0	0.00	2	12.20	12.20	-2	471	-0.42%
2018/09/19	0	0.00	10	12.50	12.40	-10	526	-1.90%
2018/09/13	10	12.10	0	0.00	12.10	10	536	1.87%
2018/08/28	0	0.00	10	13.30	13.40	-10	730	-1.37%
2018/08/22	12	13.00	0	0.00	12.95	12	778	1.54%
2018/08/17	0	0.00	7	13.05	12.95	-7	810	-0.86%
2018/08/14	0	0.00	10	13.05	13.15	-10	842	-1.19%
2018/08/06	10	13.83	0	0.00	13.75	10	1,031	0.97%
2018/07/30	0	0.00	1.8	14.25	14.25	-1.8	1,221	-0.15%
2018/07/27	0	0.00	10	14.30	14.40	-10	1,405	-0.71%
2018/07/23	10	14.20	0	0.00	14.10	10	1,544	0.65%
2018/07/18	0	0.00	1	14.40	14.25	-1	1,595	-0.06%
2018/07/09	0	0.00	35	14.52	14.65	-35	1,729	-2.02%
2018/07/06	10	14.00	40	14.35	14.30	-30	1,764	-1.70%
2018/07/03	0	0.00	2	14.50	14.55	-2	1,946	-0.10%
2018/07/02	0	15.05	139	15.16	15.10	-139	1,992	-6.98%	大賣/鉅額交易
2018/06/29	12	15.55	5	15.44	15.40	7	1,994	0.35%
2018/06/28	0	0.00	12	15.55	15.55	-12	1,987	-0.60%
2018/06/27	2	15.60	0	0.00	15.50	2	2,008	0.10%
2018/06/26	0	0.00	4	15.45	15.55	-4	2,033	-0.20%
2018/06/25	1	15.75	1	15.75	15.75	0	2,052	0.00%
2018/06/21	46	16.19	0	0.00	16.05	46	2,130	2.16%
2018/06/20	98	16.30	34	16.32	16.25	64	2,190	2.92%
2018/06/19	7	16.16	2	16.20	16.00	5	2,195	0.23%
2018/06/15	0	0.00	1	16.05	16.10	-1	2,262	-0.04%
2018/06/13	33	16.14	0	0.00	15.75	33	2,351	1.40%
2018/06/12	0	0.00	31	15.80	15.75	-31	2,397	-1.29%
2018/06/11	6	15.98	0	0.00	15.85	6	2,535	0.24%
2018/06/08	5	16.20	2	16.20	16.10	3	2,614	0.11%
2018/06/07	3	16.28	1	16.30	16.20	2	2,851	0.07%
2018/06/06	6	15.90	2	15.90	15.90	4	3,209	0.12%
2018/06/05	0	0.00	1	16.00	15.85	-1	3,445	-0.03%
2018/06/04	9	15.95	0	0.00	15.95	9	3,447	0.26%
2018/05/31	33	16.10	12	16.21	16.00	21	3,496	0.60%
2018/05/30	0	0.00	39	15.96	15.95	-39	3,521	-1.11%
2018/05/29	10	16.05	0	0.00	15.95	10	3,519	0.28%
2018/05/25	0	0.00	1	15.95	16.00	-1	3,513	-0.03%
2018/05/22	1	16.10	0	0.00	16.15	1	3,531	0.03%
2018/05/21	0	0.00	1	16.20	16.15	-1	3,537	-0.03%
2018/05/15	4	16.46	0	0.00	16.25	4	3,487	0.11%
2018/05/14	0	0.00	2	17.15	17.15	-2	3,436	-0.06%
2018/05/11	2	16.60	1	16.30	16.30	1	3,373	0.03%
2018/05/10	2	16.70	2	16.55	16.50	0	3,377	0.00%
2018/05/09	4	16.90	0	0.00	16.65	4	3,357	0.12%
2018/05/08	1	17.15	0.3	16.95	16.95	0.7	3,328	0.02%
2018/05/07	4	16.90	4	17.08	17.10	0	3,305	0.00%
2018/05/04	34	17.24	8	17.28	17.05	26	3,252	0.80%
2018/05/03	0	0.00	1	16.55	16.80	-1	3,071	-0.03%
2018/05/02	2	16.43	18	16.53	16.40	-16	3,041	-0.53%
2018/04/30	1	16.40	4	16.40	16.25	-3	3,017	-0.10%
2018/04/26	2	16.00	0	0.00	15.40	2	3,032	0.07%
2018/04/25	1	15.80	0	0.00	16.00	1	3,019	0.03%
2018/04/23	0	0.00	1	16.50	16.40	-1	2,994	-0.03%
2018/04/17	1	16.40	0	0.00	16.00	1	2,941	0.03%
2018/04/16	1	16.00	0	0.00	15.80	1	2,916	0.03%
2018/04/12	8	16.41	0	0.00	16.25	8	2,902	0.28%
2018/04/11	0	0.00	21	16.90	16.65	-21	2,872	-0.73%
2018/04/10	15	16.43	8	16.33	16.25	7	2,797	0.25%
2018/04/09	5	15.82	2	16.05	15.80	3	2,781	0.11%
2018/04/02	0	0.00	5	15.20	15.25	-5	2,711	-0.18%
2018/03/31	5	15.05	1	15.20	15.10	4	2,732	0.15%
2018/03/30	8	15.25	0	0.00	15.10	8	2,724	0.29%
2018/03/29	2	15.35	2	15.50	15.20	0	2,713	0.00%
2018/03/28	1	15.50	0	0.00	15.50	1	2,706	0.04%
2018/03/27	6	16.15	2	16.00	15.90	4	2,752	0.15%
2018/03/26	0	15.70	0	0.00	15.45	0	2,702	0.00%
2018/03/23	1	15.75	8	15.82	15.60	-7	2,672	-0.26%
2018/03/22	9	16.86	5	16.90	16.55	4	2,609	0.15%
2018/03/21	4	17.44	6	17.15	17.20	-2	2,561	-0.08%
2018/03/20	4	16.88	2	16.85	16.80	2	2,475	0.08%
2018/03/19	2	16.72	2	17.18	16.65	0	2,460	0.00%
2018/03/16	6	17.09	0	0.00	17.10	6	2,407	0.25%
2018/03/15	45	17.41	11	17.46	17.10	34	2,370	1.43%
2018/03/14	8	17.18	1	17.20	17.30	7	2,269	0.31%
2018/03/13	15	17.31	14	17.07	16.85	1	2,216	0.05%
2018/03/12	9	17.07	36	17.24	16.90	-27	1,979	-1.36%
2018/03/09	22	16.15	13	16.15	16.15	9	1,606	0.56%
2018/03/08	0	15.05	0	0.00	15.00	0	1,402	0.00%
2018/03/07	0	14.90	0	0.00	14.85	0	1,521	0.00%
2018/03/05	0	15.20	45	15.07	15.25	-45	1,846	-2.44%
2018/03/02	0	14.70	0	0.00	14.75	0	1,814	0.00%
2018/03/01	0	15.00	0	0.00	14.95	0	1,847	0.00%
2018/02/26	2	14.95	0	0.00	14.90	2	1,888	0.11%
2018/02/23	4	14.95	1	14.95	14.85	3	1,909	0.16%
2018/02/22	1	14.70	4	14.70	14.70	-3	1,936	-0.15%
2018/02/21	0	14.55	0	0.00	14.60	0	2,003	0.00%
2018/02/12	20	13.85	0	0.00	13.85	20	2,292	0.87%
2018/01/30	20	14.30	0	0.00	14.10	20	2,806	0.71%
2018/01/24	5	14.70	8	14.75	14.65	-3	3,103	-0.10%
2018/01/23	8	15.10	2	14.70	15.15	6	3,074	0.20%
2018/01/22	1	14.10	0	0.00	14.30	1	3,003	0.03%
2018/01/18	2	14.20	0	0.00	14.10	2	3,017	0.07%
2018/01/15	0	0.00	5	14.20	14.35	-5	3,007	-0.17%
2018/01/10	5	14.25	0	0.00	14.15	5	3,008	0.17%
2018/01/09	5	14.60	0	14.70	14.60	5	2,988	0.17%
2018/01/08	5	14.70	0	0.00	14.70	5	2,979	0.17%