志信 (2611)-大昌券商分點個股進出

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

志信

(2611)

可現股當沖

股價
30.40
漲跌
▲2.75
漲幅
+9.95%
成交量
9,383張
產業
上市航運類股
232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

志信 (2611)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
2024/04/29	11	29.47	7	30.40	30.40	4	4,712	0.08%
2024/04/26	1	26.80	8.7	27.44	27.65	-7.7	4,583	-0.17%
2024/04/24	0	24.70	0	0.00	25.15	0	4,193	0.00%
2024/04/22	1	24.65	0	0.00	24.50	1	4,141	0.02%
2024/04/19	0	0.00	1	25.10	24.60	-1	4,050	-0.02%
2024/04/18	1	24.75	0	0.00	24.70	1	4,034	0.02%
2024/04/16	2	23.20	0	0.00	23.20	2	3,915	0.05%
2024/04/15	1	23.90	0	0.00	23.70	1	3,941	0.03%
2024/04/12	2	23.40	0	0.00	23.90	2	4,022	0.05%
2024/04/10	2	23.90	0	0.00	23.70	2	4,730	0.04%
2024/04/09	2	24.00	0	0.00	24.00	2	4,726	0.04%
2024/04/08	2	23.80	0	0.00	24.10	2	4,708	0.04%
2024/04/03	20	23.60	0	0.00	23.60	20	4,670	0.43%
2024/03/22	3	23.75	24	24.16	24.20	-21	4,686	-0.45%
2024/03/21	4	24.30	2.1	25.00	24.35	1.9	4,675	0.04%
2024/03/20	4	24.48	0	0.00	24.70	4	4,576	0.09%
2024/03/19	3	24.82	3	24.65	24.75	0	4,482	0.00%
2024/03/18	13	24.48	15.1	24.62	24.35	-2.1	4,221	-0.05%
2024/03/15	6	23.89	6.5	24.87	24.50	-0.5	3,899	-0.01%
2024/03/14	0	0.00	6	22.70	22.70	-6	3,454	-0.17%
2024/03/13	5	20.73	0	0.00	20.65	5	3,496	0.14%
2024/03/11	0	0.00	40	19.20	19.40	-40	3,704	-1.08%
2024/03/08	9	18.67	25	18.19	18.55	-16	3,826	-0.42%
2024/03/04	1	17.20	1	17.40	17.45	0	3,789	0.00%
2024/02/29	0	17.75	0	0.00	17.65	0	3,792	0.00%
2024/02/26	0	17.30	0	0.00	17.40	0	3,759	0.00%
2024/02/22	0	17.45	0	0.00	17.50	0	3,731	0.00%
2024/02/21	1	17.50	0	0.00	17.50	1	3,696	0.03%
2024/02/20	1	16.70	2	16.88	16.85	-1	3,628	-0.03%
2024/02/19	0	0.00	22	16.39	16.55	-22	3,611	-0.61%
2024/02/16	1	15.90	2	16.08	16.05	-1	3,606	-0.03%
2024/02/05	2	15.80	4	15.93	15.75	-2	3,638	-0.05%
2024/02/02	12	16.17	0	0.00	16.05	12	3,621	0.33%
2024/02/01	0	0.00	1	16.55	16.55	-1	3,594	-0.03%
2024/01/30	11	16.31	0	0.00	16.25	11	3,581	0.31%
2024/01/29	1	16.40	1	16.55	16.60	0	3,569	0.00%
2024/01/22	1	16.40	1	16.60	16.55	0	3,523	0.00%
2024/01/17	2	17.05	1	17.45	16.85	1	3,457	0.03%
2024/01/16	1	17.25	0	0.00	17.25	1	3,434	0.03%
2024/01/15	1	17.25	1	17.45	17.60	0	3,405	0.00%
2024/01/12	3	17.67	2	17.55	17.50	1	3,384	0.03%
2024/01/11	1	17.25	1	17.45	17.40	0	3,320	0.00%
2024/01/10	2	16.98	1	16.95	17.15	1	3,283	0.03%
2024/01/09	2	17.18	1	17.30	17.40	1	3,243	0.03%
2024/01/08	3	17.85	0	0.00	17.65	3	3,176	0.09%
2024/01/05	12	18.46	28	18.46	18.35	-16	3,066	-0.52%
2024/01/04	10	17.53	23	18.19	18.50	-13	2,534	-0.51%
2024/01/03	2	16.85	2	17.08	16.85	0	2,276	0.00%
2024/01/02	3	17.02	4	17.10	16.70	-1	2,260	-0.04%
2023/12/29	0	0.00	1	16.65	16.60	-1	2,221	-0.05%
2023/12/28	2	16.45	1	16.50	16.60	1	2,210	0.05%
2023/12/26	0	0.00	1	16.60	16.60	-1	2,147	-0.05%
2023/12/25	3	16.55	2	16.40	16.20	1	2,130	0.05%
2023/12/22	1	16.70	4	17.08	17.10	-3	2,074	-0.14%
2023/12/21	6	17.27	3	17.25	17.10	3	2,002	0.15%
2023/12/19	2	16.23	3	16.22	16.30	-1	1,885	-0.05%
2023/12/18	7	16.79	3	16.95	16.65	4	1,844	0.22%
2023/12/13	1	16.75	47	16.76	16.70	-46	1,718	-2.68%
2023/12/12	3	16.90	5	17.19	16.75	-2	1,710	-0.12%
2023/12/11	1	16.90	1	17.20	16.90	0	1,675	0.00%
2023/12/08	7	17.21	6	17.32	17.20	1	1,628	0.06%
2023/12/07	9	17.16	1	17.20	16.85	8	1,518	0.53%
2023/12/06	70	17.69	7	17.68	18.00	63	1,394	4.52%
2023/12/05	16	17.57	6	17.66	17.75	10	1,007	0.99%
2023/12/04	5	15.80	5	16.15	16.15	0	763	0.00%
2023/12/01	0	0.00	10	14.70	14.70	-10	646	-1.55%
2023/11/29	1	14.00	1	14.15	14.15	0	587	0.00%
2023/11/22	1	13.65	1	13.80	13.55	0	517	0.00%
2023/11/21	1	13.65	0	0.00	13.65	1	518	0.19%
2023/11/17	0	0.00	1	13.85	13.90	-1	518	-0.19%
2023/11/15	0	0.00	1	13.70	13.55	-1	531	-0.19%
2023/11/14	1	13.55	1	13.60	13.60	0	586	0.00%
2023/10/25	0	12.53	0	0.00	12.35	0	579	0.00%
2023/10/16	0	0.00	0.1	12.75	12.70	-0.1	590	-0.01%
2023/09/26	0	13.20	0	0.00	12.90	0	635	0.00%
2023/09/21	0	0.00	3	13.20	13.20	-3	664	-0.45%
2023/09/20	0	0.00	3	13.55	13.30	-3	664	-0.45%
2023/09/18	0	0.00	10	13.20	13.30	-10	653	-1.53%
2023/09/15	13	13.60	10	13.45	13.45	3	660	0.45%
2023/09/14	10	13.30	0	0.00	13.05	10	632	1.58%
2023/09/13	0	0.00	0	12.60	12.80	0	629	0.00%
2023/09/08	0	0.00	3	12.75	12.70	-3	689	-0.44%
2023/09/04	0	0.00	1	13.00	12.95	-1	922	-0.11%
2023/08/28	1	12.75	0	0.00	12.70	1	982	0.10%
2023/08/24	1	13.00	0	0.00	12.80	1	1,039	0.10%
2023/08/21	6	13.47	2	13.10	13.00	4	1,291	0.31%
2023/08/17	1	13.10	0	0.00	13.05	1	1,286	0.08%
2023/08/08	0	0.00	1	13.15	12.95	-1	1,249	-0.08%
2023/08/02	0	0.00	1	12.80	12.80	-1	1,251	-0.08%
2023/07/28	0	0.00	1	12.75	12.75	-1	1,245	-0.08%
2023/07/27	0	0.00	5	12.50	12.70	-5	1,242	-0.40%
2023/07/24	5	12.35	5	12.35	12.45	0	1,238	0.00%
2023/07/21	6	12.68	0	0.00	12.55	6	1,234	0.49%
2023/07/19	1	12.70	0	12.83	12.55	1	1,237	0.08%
2023/07/12	0	0.00	3	12.75	12.85	-3	1,248	-0.24%
2023/07/07	1	13.20	0	0.00	13.25	1	1,239	0.08%
2023/06/27	15	13.25	0	0.00	13.25	15	1,215	1.23%
2023/06/26	2	13.65	0	0.00	13.55	2	1,215	0.16%
2023/06/19	0	0.00	1	14.15	14.15	-1	1,195	-0.08%
2023/06/15	10	14.20	1	14.00	14.05	9	1,178	0.76%
2023/06/14	1	14.10	1	14.40	14.05	0	1,169	0.00%
2023/06/13	1	13.90	0	0.00	13.85	1	1,161	0.09%
2023/06/12	1	13.80	0	0.00	13.80	1	1,161	0.09%
2023/06/09	0	0.00	1	14.20	14.15	-1	1,153	-0.09%
2023/06/08	2	14.58	7	14.39	14.40	-5	1,135	-0.44%
2023/06/07	1	13.60	0	0.00	13.65	1	989	0.10%
2023/06/06	1	13.70	2	14.05	13.70	-1	999	-0.10%
2023/06/02	2	13.60	5	13.57	13.60	-3	1,008	-0.30%
2023/05/31	3	13.75	2	13.98	13.85	1	1,050	0.10%
2023/05/29	1	13.85	0	0.00	13.55	1	1,166	0.09%
2023/05/26	0	0.00	1	14.15	13.75	-1	1,366	-0.07%
2023/05/25	16	14.50	27	14.74	14.50	-11	1,463	-0.75%
2023/05/24	3	13.85	1	13.90	14.35	2	1,268	0.16%
2023/05/23	0	0.00	1	13.05	13.05	-1	1,193	-0.08%
2023/05/22	0	0.00	10	12.91	12.95	-10	1,197	-0.84%
2023/05/10	1	12.85	0	0.00	12.90	1	1,237	0.08%
2023/05/09	0	0.00	1	12.65	12.65	-1	1,237	-0.08%
2023/05/05	0	0.00	1	13.05	13.00	-1	1,244	-0.08%
2023/05/04	1	12.95	0	0.00	12.95	1	1,253	0.08%
2023/05/02	1	13.00	0	0.00	13.00	1	1,262	0.08%
2023/04/28	0	0.00	5	13.10	13.10	-5	1,264	-0.40%
2023/04/27	0	0.00	5	12.95	12.90	-5	1,264	-0.40%
2023/04/26	5	12.65	0	0.00	12.70	5	1,268	0.39%
2023/04/25	5	13.15	0	0.00	12.70	5	1,270	0.39%
2023/04/12	0	0.00	5	13.75	13.75	-5	1,239	-0.40%
2023/04/10	0	14.00	0	0.00	13.75	0	1,248	0.00%
2023/03/27	0	13.70	0	0.00	13.80	0	1,540	0.00%
2023/03/22	0	14.04	0	0.00	13.85	0	1,552	0.00%
2023/03/21	0	14.00	3	13.80	13.95	-3	1,557	-0.19%
2023/03/20	1	13.75	0	0.00	13.75	1	1,556	0.06%
2023/03/17	3	13.70	5.5	13.70	13.70	-2.5	1,562	-0.16%
2023/03/16	5	13.50	0	0.00	13.50	5	1,561	0.32%
2023/03/14	0	13.90	0	0.00	13.75	0	1,555	0.00%
2023/03/13	0	14.20	0	0.00	14.05	0	1,556	0.00%
2023/03/10	0	14.72	3	14.52	14.25	-3	1,579	-0.19%
2023/03/09	0	15.65	0	0.00	14.60	0	1,652	0.00%
2023/03/08	0	14.95	0	0.00	14.70	0	1,645	0.00%
2023/03/07	2	14.95	0	0.00	14.95	2	1,640	0.12%
2023/03/06	0	15.00	5	14.85	15.00	-5	1,639	-0.30%
2023/03/03	1	15.45	9	15.13	15.10	-8	1,631	-0.49%
2023/03/02	13	15.18	13	15.27	15.30	0	1,585	0.00%
2023/03/01	12	14.45	0	0.00	14.60	12	1,511	0.79%
2023/02/24	2	15.45	1	15.50	15.05	1	1,448	0.07%
2023/02/23	0	0.00	5	15.05	15.05	-5	1,235	-0.40%
2023/02/21	0	0.00	20	13.80	13.75	-20	1,095	-1.83%
2023/02/17	0	13.45	0	0.00	13.50	0	1,083	0.00%
2023/02/16	20	13.20	0	0.00	13.20	20	1,082	1.85%
2023/02/14	0	13.50	0	0.00	13.30	0	1,081	0.00%
2023/02/13	0	13.34	0	0.00	13.15	0	1,088	0.00%
2023/02/10	0	13.65	0	0.00	13.20	0	1,093	0.00%
2023/02/07	1	13.40	1	13.50	13.50	0	1,104	0.00%
2023/01/17	1	13.10	4	13.06	13.10	-3	1,111	-0.27%
2023/01/16	1	13.10	4	13.10	13.10	-3	1,117	-0.27%
2023/01/13	2	13.32	2	13.25	13.25	0	1,113	0.00%
2023/01/12	4	13.39	3	13.35	13.35	1	1,117	0.09%
2023/01/11	1	13.45	1	13.40	13.40	0	1,118	0.00%
2023/01/06	2	13.30	2	13.40	13.40	0	1,134	0.00%
2023/01/05	0	0.00	5	13.45	13.30	-5	1,153	-0.43%
2023/01/04	2	13.35	2	13.30	13.30	0	1,154	0.00%
2023/01/03	5	13.35	0	0.00	13.40	5	1,159	0.43%
2022/12/30	5	13.50	0	0.00	13.50	5	1,166	0.43%
2022/12/28	0	13.65	0	0.00	13.50	0	1,176	0.00%
2022/12/27	0	0.00	3	13.90	13.75	-3	1,180	-0.25%
2022/12/26	3	13.55	0	0.00	13.65	3	1,175	0.26%
2022/12/23	4	13.89	1	14.10	14.10	3	1,176	0.26%
2022/12/22	30	14.82	31.1	14.91	14.15	-1.1	1,173	-0.09%
2022/12/20	0	13.25	1	13.70	13.25	-1	968	-0.10%
2022/12/15	0	0.00	5	13.80	13.90	-5	978	-0.51%
2022/12/14	5	13.40	0	0.00	13.50	5	999	0.50%
2022/12/13	0	0.00	5	13.40	13.40	-5	1,003	-0.50%
2022/12/12	1	13.40	0	0.00	13.40	1	1,008	0.10%
2022/12/09	0	0.00	2	13.65	13.85	-2	1,013	-0.20%
2022/12/08	6	13.58	0	0.00	13.50	6	1,044	0.57%
2022/12/07	5	13.70	0	0.00	13.60	5	1,045	0.48%
2022/12/02	1	14.25	0	0.00	14.10	1	1,049	0.10%
2022/12/01	2	14.15	7	14.66	14.70	-5	1,018	-0.49%
2022/11/30	0	0.00	1	13.50	13.40	-1	934	-0.11%
2022/11/29	2	12.90	1	12.90	13.50	1	941	0.11%
2022/11/28	0	13.15	0	0.00	12.85	0	940	0.00%
2022/11/25	2	13.25	0	0.00	13.25	2	938	0.21%
2022/11/15	0	13.55	0	0.00	13.50	0	884	0.00%
2022/10/26	1	12.00	1	12.05	12.05	0	932	0.00%
2022/10/24	0	0.00	1	12.50	12.40	-1	952	-0.11%
2022/10/17	10	12.64	10	12.20	12.75	0	977	0.00%
2022/10/14	0	0.00	1	12.70	12.90	-1	997	-0.10%
2022/10/12	1	13.35	1	13.35	13.15	0	992	0.00%
2022/10/07	2	14.18	2	14.40	14.20	0	997	0.00%
2022/10/06	10	14.20	10	14.00	14.20	0	999	0.00%
2022/09/30	0	0.00	0.8	13.20	13.70	-0.8	1,001	-0.08%
2022/09/29	21	13.20	13	13.30	13.30	8	997	0.80%
2022/09/28	1	13.65	0	0.00	12.70	1	985	0.10%
2022/09/27	1	13.85	0	0.00	13.95	1	977	0.10%
2022/09/26	2.3	14.32	2	13.65	13.65	0.3	984	0.03%
2022/09/21	1.8	15.13	1	15.40	15.20	0.8	980	0.08%
2022/09/15	1	15.65	0	0.00	15.50	1	1,009	0.10%
2022/09/12	0	0.00	1	15.55	15.30	-1	1,026	-0.10%
2022/09/08	0	0.00	2	15.15	15.10	-2	1,016	-0.20%
2022/09/06	1	15.40	0	0.00	15.10	1	1,013	0.10%
2022/09/05	1	15.60	1	15.55	15.55	0	1,016	0.00%
2022/09/02	5	15.96	3	15.60	15.60	2	1,017	0.20%
2022/09/01	1	16.55	1	16.40	16.40	0	1,006	0.00%
2022/08/29	6	16.68	1	16.80	16.75	5	1,022	0.49%
2022/08/25	0	0.00	6	17.60	17.50	-6	1,073	-0.56%
2022/08/24	8	17.16	1	17.15	17.15	7	1,085	0.65%
2022/08/18	1	17.90	1	18.05	18.00	0	1,192	0.00%
2022/08/17	6	17.95	6	18.20	17.95	0	1,213	0.00%
2022/08/15	6	17.50	0	0.00	17.80	6	1,332	0.45%
2022/08/04	41	17.93	0	0.00	17.65	41	1,589	2.58%
2022/07/28	1	20.25	1	20.20	20.25	0	1,729	0.00%
2022/07/27	0	0.00	1	20.20	20.30	-1	1,965	-0.05%
2022/07/20	1	19.35	2	19.68	19.20	-1	2,427	-0.04%
2022/07/19	2	19.20	1	19.25	19.30	1	2,702	0.04%
2022/07/18	0	0.00	6	18.85	18.80	-6	3,337	-0.18%
2022/07/15	1	18.15	7	18.15	18.35	-6	3,405	-0.18%
2022/07/14	1	17.70	1	18.10	18.40	0	3,659	0.00%
2022/07/12	2	17.58	2	17.23	17.25	0	3,715	0.00%
2022/07/06	1	17.45	1	17.60	17.20	0	3,970	0.00%
2022/07/05	9	17.25	8	17.39	17.70	1	4,004	0.02%
2022/07/01	1	18.35	2	17.10	17.10	-1	4,160	-0.02%
2022/06/30	2	18.70	1	18.40	18.30	1	4,357	0.02%
2022/06/29	1	19.20	1	19.00	19.00	0	4,533	0.00%
2022/06/28	1	19.55	1	19.40	19.40	0	4,536	0.00%
2022/06/27	1	19.70	1	19.70	19.85	0	4,541	0.00%
2022/06/24	1	18.85	1	19.35	19.00	0	4,575	0.00%
2022/06/23	1	18.85	4	18.30	18.30	-3	4,623	-0.06%
2022/06/22	2	19.38	2	18.98	18.90	0	4,646	0.00%
2022/06/21	0	0.00	1	19.75	19.95	-1	4,661	-0.02%
2022/06/20	1	20.25	0	0.00	19.00	1	4,686	0.02%
2022/06/16	2	21.10	1	20.35	20.35	1	4,722	0.02%
2022/06/14	2	20.93	2	21.35	21.35	0	4,861	0.00%
2022/06/13	4	22.01	1	21.45	21.45	3	4,955	0.06%
2022/06/09	1	22.40	1	22.40	22.50	0	5,175	0.00%
2022/06/06	3	22.75	0	0.00	22.75	3	6,428	0.05%
2022/06/02	2	22.43	2	22.58	22.45	0	6,604	0.00%
2022/05/31	2	22.43	2.1	22.53	22.40	-0.1	7,409	0.00%
2022/05/30	1	22.35	1	22.46	22.40	0	8,421	0.00%
2022/05/27	0	0.00	0	22.45	22.30	0	8,590	0.00%
2022/05/26	1	22.25	1	22.20	22.20	0	8,792	0.00%
2022/05/25	2	22.33	2	22.38	22.35	0	9,530	0.00%
2022/05/24	4	22.41	2	22.30	22.40	2	10,666	0.02%
2022/05/23	34	22.61	41	22.73	22.50	-7	10,787	-0.06%
2022/05/19	3	21.42	2	21.50	21.60	1	11,090	0.01%
2022/05/18	1	22.05	2	22.13	22.05	-1	11,136	-0.01%
2022/05/17	11	21.64	4	21.75	21.75	7	11,122	0.06%
2022/05/16	1	21.65	1	22.00	22.10	0	11,094	0.00%
2022/05/13	0	0.00	0.1	22.20	22.00	-0.1	11,026	0.00%
2022/05/12	2	22.80	6	22.75	21.50	-4	10,993	-0.04%
2022/05/11	1	23.70	1	23.40	23.40	0	10,923	0.00%
2022/05/10	23	23.98	23	23.85	23.70	0	10,910	0.00%
2022/05/09	3	23.90	1	23.65	23.50	2	10,866	0.02%
2022/05/06	1	23.80	1	24.10	24.05	0	10,838	0.00%
2022/05/05	2	23.98	2	24.23	24.30	0	10,817	0.00%
2022/05/04	58	24.50	64	24.27	24.10	-6	10,737	-0.06%
2022/05/03	2	23.23	3	23.25	23.25	-1	10,506	-0.01%
2022/04/29	27	24.15	21	23.99	23.40	6	10,482	0.06%
2022/04/28	2	23.55	1	23.45	23.30	1	10,290	0.01%
2022/04/27	29	23.29	23	23.64	23.75	6	10,231	0.06%
2022/04/26	6	24.47	2	24.45	24.05	4	10,125	0.04%
2022/04/25	8	25.42	7	24.84	24.40	1	10,002	0.01%
2022/04/22	38	26.11	54.1	26.53	26.80	-16.1	9,730	-0.16%
2022/04/21	7	24.95	5	24.55	24.40	2	9,100	0.02%
2022/04/20	2	25.65	3	24.38	24.25	-1	9,032	-0.01%
2022/04/19	1	24.00	0	0.00	23.70	1	8,785	0.01%
2022/04/18	1	24.20	0	0.00	23.55	1	8,769	0.01%
2022/04/15	11	24.26	40	24.36	24.25	-29	8,735	-0.33%
2022/04/14	54	24.87	84	24.81	24.15	-30	8,667	-0.35%
2022/04/13	52	23.77	42	23.99	23.85	10	8,537	0.12%
2022/04/12	17	23.08	167	23.17	23.05	-150	8,504	-1.76%	大賣/鉅額交易
2022/04/11	11	24.05	11	23.55	23.55	0	8,479	0.00%
2022/04/08	66	24.43	67	24.09	24.00	-1	8,456	-0.01%
2022/04/07	4	24.06	5	23.74	23.45	-1	8,367	-0.01%
2022/04/06	5	24.32	55	24.78	24.10	-50	8,278	-0.60%
2022/04/01	84	23.94	209	24.49	24.25	-125	8,075	-1.55%	大賣/鉅額交易
2022/03/31	23	23.17	4	23.29	23.20	19	7,890	0.24%
2022/03/30	1	23.50	2	23.80	23.50	-1	7,885	-0.01%
2022/03/29	2	23.57	0	0.00	23.65	2	7,874	0.03%
2022/03/28	12	23.70	13	22.88	23.70	-1	7,813	-0.01%
2022/03/25	3	22.93	2	22.70	22.65	1	7,762	0.01%
2022/03/24	165	23.19	13	23.23	23.20	152	7,730	1.97%	大買/鉅額交易
2022/03/23	31	23.87	11	23.60	23.55	20	7,717	0.26%
2022/03/22	32	23.89	0	0.00	23.60	32	7,692	0.42%
2022/03/21	2	23.68	35	23.90	24.00	-33	7,681	-0.43%
2022/03/18	17	23.52	0	0.00	23.75	17	7,652	0.22%
2022/03/17	69	23.99	3	24.27	24.20	66	7,608	0.87%
2022/03/16	22	24.19	12	24.26	23.70	10	7,527	0.13%
2022/03/15	42	24.13	11	24.75	24.40	31	7,438	0.42%
2022/03/14	15	25.68	11	25.42	25.05	4	7,398	0.05%
2022/03/11	6	25.03	4	25.14	25.45	2	7,320	0.03%
2022/03/10	377	26.03	317	26.41	25.30	60	7,132	0.84%	大買/大賣/
2022/03/09	0	0.00	72	24.95	24.95	-72	6,272	-1.15%
2022/03/08	82	23.32	13	23.06	22.70	69	6,197	1.11%
2022/03/07	4	24.78	12	25.15	24.55	-8	5,986	-0.13%
2022/03/04	26	25.70	45.3	25.74	24.65	-19.3	5,710	-0.34%
2022/03/03	176.3	25.33	185.1	25.23	25.35	-8.8	5,208	-0.17%	大買/大賣/
2022/03/02	74	22.73	141	23.31	24.20	-67	4,154	-1.61%	大賣/
2022/03/01	56	22.15	34	22.12	22.00	22	3,983	0.55%
2022/02/25	85	24.36	82	24.72	23.10	3	3,795	0.08%
2022/02/24	164.1	24.15	137.2	24.18	24.00	27	3,067	0.88%	大買/大賣/
2022/02/23	1	21.65	4	22.20	22.65	-3	1,939	-0.15%
2022/02/22	12	21.00	23	21.92	20.60	-11	1,827	-0.60%
2022/02/21	22	21.31	2	21.53	21.90	20	1,512	1.32%
2022/02/18	1	19.95	0	0.00	19.95	1	1,489	0.07%
2022/02/10	1	18.45	1	18.60	18.55	0	1,866	0.00%
2022/02/09	1	18.50	1	18.50	18.45	0	1,938	0.00%
2022/02/08	0	0.00	5	18.75	18.55	-5	1,976	-0.25%
2022/01/21	1	17.60	0	0.00	17.40	1	2,380	0.04%
2022/01/18	5	18.39	0	0.00	18.50	5	2,586	0.19%
2022/01/17	5	17.55	0	0.00	18.15	5	2,689	0.19%
2022/01/14	5	17.90	20	18.00	17.95	-15	2,789	-0.54%
2022/01/13	2	18.23	1	18.55	18.20	1	2,844	0.04%
2022/01/12	10	18.90	2	18.38	18.35	8	2,884	0.28%
2022/01/11	0	0.00	12	18.98	18.75	-12	2,922	-0.41%
2022/01/10	2	18.90	0	19.05	18.95	2	3,012	0.07%
2022/01/07	10	19.18	0	0.00	18.95	10	3,132	0.32%
2022/01/06	0	0.00	2	19.60	19.45	-2	3,237	-0.06%
2022/01/05	0	0.00	1	19.80	19.55	-1	3,339	-0.03%
2022/01/03	1	19.60	0	0.00	19.65	1	3,486	0.03%
2021/12/30	0	0.00	1	20.15	20.20	-1	3,635	-0.03%
2021/12/29	0	0.00	1	20.10	20.05	-1	3,721	-0.03%
2021/12/28	1	20.15	5	20.40	20.05	-4	3,900	-0.10%
2021/12/27	2	20.25	0	0.00	20.20	2	4,027	0.05%
2021/12/24	0	0.00	1	20.30	20.00	-1	4,110	-0.02%
2021/12/22	0	0.00	1	20.30	20.25	-1	4,271	-0.02%
2021/12/20	1	20.40	6	20.50	20.25	-5	4,330	-0.12%
2021/12/16	0	0.00	1	20.40	20.25	-1	4,390	-0.02%
2021/12/13	1	20.40	1	20.85	20.65	0	4,452	0.00%
2021/12/10	1	20.50	3	20.62	20.55	-2	4,478	-0.04%
2021/12/09	2	20.95	4	21.15	20.75	-2	4,523	-0.04%
2021/12/08	15	21.42	7	20.80	20.80	8	4,596	0.17%
2021/12/07	2	20.65	1	20.60	20.90	1	4,577	0.02%
2021/12/06	1	20.60	0	0.00	20.45	1	4,577	0.02%
2021/12/03	2	20.00	0	0.00	20.10	2	4,654	0.04%
2021/11/30	0	0.00	1	20.25	20.25	-1	5,074	-0.02%
2021/11/26	11	19.51	1	19.50	19.65	10	5,221	0.19%
2021/11/24	1	19.90	2	20.35	20.40	-1	5,451	-0.02%
2021/11/23	1	20.05	0	0.00	19.85	1	5,553	0.02%
2021/11/22	0	0.00	1	20.25	20.10	-1	5,710	-0.02%
2021/11/19	16	19.91	0	0.00	19.70	16	5,947	0.27%
2021/11/18	1	20.20	2	20.55	20.30	-1	6,770	-0.01%
2021/11/17	1.3	20.34	1	20.30	20.15	0.3	6,922	0.00%
2021/11/16	2	20.88	1	21.00	20.55	1	7,259	0.01%
2021/11/15	2	21.03	0	0.00	20.55	2	7,614	0.03%
2021/11/11	1	22.00	1	22.35	21.80	0	7,687	0.00%
2021/11/10	1	22.00	0	0.00	21.80	1	7,667	0.01%
2021/11/09	6	22.13	1	21.95	22.20	5	7,692	0.07%
2021/11/05	2	21.53	2	21.60	21.50	0	7,622	0.00%
2021/11/04	10	22.50	13	21.62	21.60	-3	7,679	-0.04%
2021/11/03	34	22.72	30	22.62	22.15	4	7,772	0.05%
2021/11/02	13	22.13	3	22.45	22.00	10	7,833	0.13%
2021/11/01	1	21.70	1	21.65	21.65	0	7,800	0.00%
2021/10/29	1	21.45	3	21.82	21.70	-2	7,825	-0.03%
2021/10/27	1	21.05	2	21.55	21.50	-1	8,099	-0.01%
2021/10/26	1	20.85	1	21.15	21.45	0	8,291	0.00%
2021/10/25	19	20.92	20	21.08	21.40	-1	8,748	-0.01%
2021/10/22	2	21.78	0	0.00	20.45	2	9,000	0.02%
2021/10/21	1	22.15	2	21.98	22.10	-1	9,143	-0.01%
2021/10/20	2	21.50	2	21.65	21.45	0	9,632	0.00%
2021/10/19	3	21.60	3	21.95	21.60	0	9,846	0.00%
2021/10/18	2	21.20	1	21.80	21.65	1	10,050	0.01%
2021/10/15	2	21.78	1	21.55	21.85	1	10,222	0.01%
2021/10/14	3	21.65	4	21.79	22.10	-1	10,267	-0.01%
2021/10/12	1	22.35	1	21.90	21.50	0	11,212	0.00%
2021/10/08	0	0.00	1	22.50	22.70	-1	11,310	-0.01%
2021/10/07	16	23.46	15	23.62	23.10	1	11,328	0.01%
2021/10/06	1	23.00	1	22.95	22.35	0	11,220	0.00%
2021/10/05	1	22.10	3	22.55	23.35	-2	11,208	-0.02%
2021/10/04	2	23.85	2	22.58	22.15	0	11,115	0.00%
2021/10/01	2	25.03	1	23.85	23.85	1	11,089	0.01%
2021/09/30	2	25.05	3	25.98	25.85	-1	11,087	-0.01%
2021/09/28	3	25.67	0	0.00	25.70	3	11,158	0.03%
2021/09/27	1	26.75	1	26.65	26.00	0	11,260	0.00%
2021/09/24	11	26.89	0	0.00	26.65	11	11,466	0.10%
2021/09/23	2	26.60	0	0.00	26.60	2	12,106	0.02%
2021/09/22	1	27.00	2	26.63	26.55	-1	12,926	-0.01%
2021/09/17	0	0.00	1	28.25	27.70	-1	13,174	-0.01%
2021/09/15	1	27.90	1	27.85	27.95	0	13,513	0.00%
2021/09/14	11	28.05	51	28.40	27.95	-40	13,918	-0.29%
2021/09/13	56	29.07	8	28.76	28.60	48	14,370	0.33%
2021/09/10	1	28.50	2	28.33	28.40	-1	14,344	-0.01%
2021/09/09	17	27.97	17	28.25	28.35	0	14,479	0.00%
2021/09/08	33	28.11	22	28.02	28.00	11	14,824	0.07%
2021/09/07	23	28.82	23	28.80	28.55	0	15,480	0.00%
2021/09/06	4	28.35	1	28.25	28.00	3	15,448	0.02%
2021/09/03	1	30.80	0	0.00	29.65	1	15,419	0.01%
2021/09/02	24	31.81	24	31.54	30.70	0	15,359	0.00%
2021/09/01	12	31.69	13	31.34	31.20	-1	15,292	-0.01%
2021/08/31	13	32.08	19	32.32	32.30	-6	15,256	-0.04%
2021/08/30	20	32.43	42	32.55	32.05	-22	15,171	-0.15%
2021/08/27	122	32.14	95	32.20	31.75	27	15,141	0.18%	大買/
2021/08/26	22	33.22	24	33.30	33.20	-2	15,115	-0.01%
2021/08/25	25	32.96	25	33.21	33.15	0	15,099	0.00%
2021/08/24	170	35.11	144	35.27	33.70	26	14,935	0.17%	大買/大賣/
2021/08/23	0	0.00	5	33.55	33.55	-5	14,149	-0.04%
2021/08/20	32	29.41	44	29.95	30.50	-12	14,090	-0.09%
2021/08/19	40	28.17	36	28.29	27.75	4	13,895	0.03%
2021/08/18	7	26.13	13	24.93	27.65	-6	13,610	-0.04%
2021/08/17	1	26.80	8	25.24	25.15	-7	13,622	-0.05%
2021/08/16	1	27.50	1	26.45	26.45	0	13,792	0.00%
2021/08/13	1	28.80	0	0.00	27.55	1	13,919	0.01%
2021/08/12	3	27.95	2	28.30	28.30	1	14,050	0.01%
2021/08/11	4	28.98	4	27.70	27.70	0	14,065	0.00%
2021/08/10	1	30.05	3	28.83	29.00	-2	14,027	-0.01%
2021/08/09	16	30.24	18	30.65	30.10	-2	13,992	-0.01%
2021/08/06	2	30.05	0	0.00	30.05	2	13,896	0.01%
2021/08/05	3	29.70	4	28.84	28.80	-1	13,730	-0.01%
2021/08/04	4	30.08	4	29.96	29.85	0	13,720	0.00%
2021/08/03	2	30.45	2	30.55	30.35	0	13,778	0.00%
2021/08/02	3	30.48	5	30.89	30.80	-2	13,762	-0.01%
2021/07/30	5	30.54	1	30.60	30.05	4	13,574	0.03%
2021/07/29	50	32.28	50	32.84	32.20	0	13,418	0.00%
2021/07/28	5	31.57	8	33.07	32.00	-3	12,971	-0.02%
2021/07/27	10	31.66	21.3	31.69	31.25	-11.3	12,791	-0.09%
2021/07/26	56	32.94	40	33.09	33.30	16	12,925	0.12%
2021/07/23	10	30.15	2	31.40	31.45	8	12,513	0.06%
2021/07/22	12	28.64	11	28.58	28.60	1	12,471	0.01%
2021/07/21	15	30.93	11	31.10	30.55	4	12,569	0.03%
2021/07/20	7	31.96	6	31.86	31.90	1	12,433	0.01%
2021/07/19	6	36.07	7	36.07	34.55	-1	12,481	-0.01%
2021/07/16	18	35.33	14	36.01	35.35	4	12,354	0.03%
2021/07/15	5	32.94	29	31.18	33.00	-24	11,876	-0.20%
2021/07/14	32	29.51	15	29.65	30.00	17	12,108	0.14%
2021/07/13	5	32.93	20	32.72	32.60	-15	12,168	-0.12%
2021/07/12	3	35.82	1	36.50	36.20	2	12,242	0.02%
2021/07/09	0	0.00	19	39.21	37.20	-19	12,208	-0.16%
2021/07/08	28	39.44	9	36.91	39.00	19	12,265	0.15%
2021/07/07	6	38.15	0	0.00	36.10	6	12,525	0.05%
2021/07/06	10	39.60	3	38.88	38.25	7	12,506	0.06%
2021/07/05	1	38.85	21	36.80	38.85	-20	12,467	-0.16%
2021/07/02	0	0.00	2.3	43.78	40.85	-2.3	12,448	-0.02%
2021/07/01	17.3	43.80	22	42.76	43.50	-4.7	12,366	-0.04%
2021/06/30	23	41.77	14.1	40.88	42.40	8.9	12,153	0.07%
2021/06/29	33	38.48	31	38.28	38.55	2	11,489	0.02%
2021/06/28	30	35.04	6.2	35.05	35.05	23.9	10,734	0.22%
2021/06/25	1	31.90	0.2	31.90	31.90	0.8	10,470	0.01%
2021/06/24	12	27.74	8.4	28.82	29.00	3.7	10,417	0.04%
2021/06/23	14	27.07	40	27.63	26.40	-26	10,189	-0.26%
2021/06/22	17	28.90	4	29.01	29.30	13	9,789	0.13%
2021/06/18	20	24.20	71	24.25	24.25	-51	9,466	-0.54%
2021/06/17	15	21.18	6	21.53	22.05	9	9,624	0.09%
2021/06/16	94	19.75	27	20.87	20.05	67	9,541	0.70%
2021/06/15	3	18.95	0	0.00	19.45	3	8,924	0.03%
2021/06/11	2	17.80	25	17.99	17.70	-23	8,886	-0.26%
2021/06/07	4	16.80	4	17.20	17.10	0	8,802	0.00%
2021/06/04	10	17.70	14	17.89	17.55	-4	8,771	-0.05%
2021/06/03	10	18.00	11	18.25	18.00	-1	8,659	-0.01%
2021/06/02	17	17.96	10	18.55	17.65	7	8,577	0.08%
2021/06/01	3	17.60	22	18.00	18.05	-19	8,421	-0.23%
2021/05/31	22	17.66	4	18.18	17.40	18	8,325	0.22%
2021/05/28	24	18.07	20	18.10	18.05	4	8,254	0.05%
2021/05/27	7	18.55	9	18.05	18.00	-2	8,153	-0.02%
2021/05/26	11	17.84	2	17.95	17.65	9	7,984	0.11%
2021/05/25	11	18.01	11	17.69	17.80	0	7,866	0.00%
2021/05/24	25	18.52	7	17.68	18.05	18	7,701	0.23%
2021/05/21	10	16.35	11	17.23	17.00	-1	7,503	-0.01%
2021/05/20	14	15.14	22	15.33	15.85	-8	7,359	-0.11%
2021/05/19	10	14.96	2	15.13	15.20	8	7,285	0.11%
2021/05/18	1	13.75	0	0.00	13.85	1	7,272	0.01%
2021/05/17	0	0.00	2	13.20	12.60	-2	7,259	-0.03%
2021/05/13	1	15.10	4	15.05	14.75	-3	7,160	-0.04%
2021/05/11	2	19.43	1	18.75	18.15	1	7,121	0.01%
2021/05/10	0	0.00	20	19.00	18.75	-20	7,010	-0.29%
2021/05/07	2	18.00	12	18.35	18.40	-10	6,923	-0.14%
2021/05/06	13	17.98	0	0.00	18.00	13	6,865	0.19%
2021/05/03	32	21.47	56	21.77	20.10	-24	6,612	-0.36%
2021/04/29	27	20.73	59	20.01	20.90	-32	6,287	-0.51%
2021/04/28	14	20.71	3	20.67	20.50	11	6,268	0.18%
2021/04/27	11	21.32	5	21.45	20.80	6	6,076	0.10%
2021/04/26	76	19.54	37	19.55	19.80	39	5,744	0.68%
2021/04/23	6	19.01	4	18.80	18.00	2	5,636	0.04%
2021/04/22	7	20.68	11	19.78	19.10	-4	5,455	-0.07%
2021/04/21	28	18.69	0	0.00	19.10	28	5,187	0.54%
2021/04/20	22	17.16	44	17.33	17.40	-22	4,994	-0.44%
2021/04/19	9	15.23	8	15.43	15.85	1	4,626	0.02%
2021/04/16	4	14.43	0	0.00	14.45	4	4,560	0.09%
2021/04/15	1	13.80	0	0.00	13.95	1	4,468	0.02%
2021/04/14	1	13.80	44	13.27	13.75	-43	4,484	-0.96%
2021/04/13	9	14.85	5	14.75	14.00	4	4,432	0.09%
2021/04/12	2	13.90	14	14.01	14.10	-12	4,304	-0.28%
2021/04/09	0	0.00	5	13.65	13.70	-5	4,398	-0.11%
2021/04/08	0	0.00	2	14.20	14.25	-2	4,535	-0.04%
2021/04/07	0	0.00	1	13.65	13.80	-1	4,541	-0.02%
2021/04/01	0	0.00	1	13.40	13.40	-1	4,746	-0.02%
2021/03/31	1	13.55	0	0.00	13.45	1	4,761	0.02%
2021/03/26	0	0.00	3	13.40	13.60	-3	4,788	-0.06%
2021/03/24	3	13.30	1	12.70	13.70	2	4,820	0.04%
2021/03/22	10	14.55	5	14.90	14.55	5	4,594	0.11%
2021/03/19	1	13.15	2	13.70	14.10	-1	4,268	-0.02%
2021/03/18	11	12.23	13	12.29	12.85	-2	3,954	-0.05%
2021/03/17	4	12.16	6	12.32	12.15	-2	3,797	-0.05%
2021/03/16	5	12.20	55	12.25	12.25	-50	3,572	-1.40%
2021/03/15	0	0.00	1	10.60	11.15	-1	3,478	-0.03%
2021/03/12	1	10.15	4	10.20	10.15	-3	3,416	-0.09%
2021/03/09	1	10.30	1	10.30	10.30	0	3,391	0.00%
2021/03/08	0	0.00	2	10.13	9.98	-2	3,376	-0.06%
2021/03/02	0	0.00	1.5	10.09	9.90	-1.5	3,312	-0.05%
2021/02/26	7	10.15	8	10.22	10.15	-1	3,297	-0.03%
2021/02/25	4	10.25	4	10.30	10.30	0	3,282	0.00%
2021/02/24	2	10.25	20	10.35	10.20	-18	3,270	-0.55%
2021/02/23	2	10.45	1	10.75	10.40	1	3,250	0.03%
2021/02/22	11	10.40	10	10.45	10.40	1	3,208	0.03%
2021/02/19	20	10.18	20	10.23	10.10	0	3,158	0.00%
2021/02/18	0	0.00	3	9.54	10.15	-3	3,041	-0.10%
2021/02/17	3	9.05	10	9.14	9.23	-7	2,994	-0.23%
2021/02/05	5	8.95	1	9.12	8.90	4	2,970	0.13%
2021/02/04	2	9.11	4	9.26	9.12	-2	2,940	-0.07%
2021/02/03	8	9.34	0	0.00	9.18	8	2,929	0.27%
2021/02/01	5	9.30	0	0.00	8.93	5	2,858	0.17%
2021/01/22	0	0.00	6	9.83	9.90	-6	2,634	-0.23%
2021/01/21	6	9.36	7	9.66	9.50	-1	2,563	-0.04%
2021/01/20	4	9.49	3	10.23	9.18	1	2,429	0.04%
2021/01/19	3	10.62	1	10.50	10.15	2	2,397	0.08%
2021/01/18	6	10.14	5	10.30	10.50	1	2,379	0.04%
2021/01/15	20	10.86	4	10.80	10.80	16	2,344	0.68%
2021/01/14	2	11.60	6	11.55	11.80	-4	2,297	-0.17%
2021/01/13	18	11.39	48	11.39	11.30	-30	2,235	-1.34%
2021/01/12	39	11.86	0.1	12.00	11.80	38.9	2,180	1.78%
2021/01/11	8.1	13.11	4.1	13.41	13.10	4	2,125	0.19%
2021/01/08	1	12.75	15	12.75	12.75	-14	2,040	-0.69%
2021/01/07	1.1	15.79	12	14.15	14.15	-10.9	1,990	-0.55%
2021/01/06	35	15.70	0	15.70	15.70	35	1,924	1.82%
2021/01/05	52	14.13	1	14.30	14.30	51	1,827	2.79%
2020/12/31	1	11.75	30	11.85	11.85	-29	1,413	-2.05%
2020/12/30	1	11.00	1	10.80	10.80	0	1,201	0.00%
2020/12/29	53	11.40	0	0.00	11.40	53	1,069	4.95%
2020/12/28	0	0.00	1	9.96	10.40	-1	865	-0.12%
2020/12/25	1	9.38	2	9.72	9.46	-1	766	-0.13%
2020/12/24	23	9.34	2	8.99	9.17	21	710	2.96%
2020/12/23	2	8.79	0	0.00	8.79	2	659	0.30%
2020/12/22	41	9.88	11	9.66	9.07	30	624	4.80%
2020/12/21	7	9.37	10	8.60	9.39	-3	484	-0.63%
2020/12/18	0	0.00	1	8.51	8.54	-1	386	-0.26%
2020/12/10	0.1	7.40	0	0.00	7.44	0.1	283	0.03%
2020/09/28	0	0.00	1	7.10	7.00	-1	269	-0.37%
2020/09/25	1	7.00	0	0.00	6.90	1	271	0.37%
2020/09/09	0	0.00	10	7.50	7.57	-10	275	-3.63%
2020/08/31	0	0.00	6	7.07	7.11	-6	235	-2.55%
2020/08/27	1	7.00	0	0.00	6.98	1	223	0.45%
2020/08/24	3	6.83	0	0.00	6.79	3	209	1.43%
2020/08/18	2	7.03	0	0.00	7.01	2	219	0.91%
2020/03/12	0	0.00	0	6.70	6.70	0	275	0.00%
2020/01/16	0	0.00	0	6.81	6.85	0	191	0.00%
2019/12/25	0	0.00	0	6.93	6.95	0	94	0.00%
2019/12/05	20	7.27	0	0.00	7.25	20	74	26.86%
2019/11/13	0	0.00	0	7.20	7.23	0	100	0.00%
2019/10/15	0	0.00	0.1	7.25	7.27	-0.1	128	-0.04%
2019/06/12	0	0.00	5	7.73	7.76	-5	219	-2.28%
2019/06/10	6	7.92	1	8.00	7.83	5	216	2.31%
2019/05/10	0	0.00	50	7.48	7.53	-50	192	-25.91%
2019/05/09	0	0.00	1	7.49	7.50	-1	192	-0.52%
2019/05/07	10	7.59	0	0.00	7.59	10	186	5.36%
2019/04/30	10	7.60	0	0.00	7.60	10	180	5.54%
2019/04/19	30	7.61	0	0.00	7.60	30	174	17.20%
2019/04/12	0	0.00	29	7.53	7.51	-29	163	-17.71%
2019/04/10	0	7.62	0	0.00	7.62	0	159	0.00%
2019/03/27	30	7.38	9	7.44	7.40	21	110	18.97%
2019/03/25	0	6.96	0	0.00	6.90	0	83	0.00%
2019/03/22	0	6.90	0	0.00	6.92	0	86	0.00%
2019/03/21	0	6.95	0	0.00	6.89	0	87	0.00%
2019/03/20	0	6.90	0	0.00	6.93	0	88	0.00%
2019/03/19	0	6.87	0	0.00	6.86	0	91	0.00%
2019/03/18	0	6.96	0	0.00	6.90	0	92	0.00%
2019/03/13	0	6.94	0	0.00	6.94	0	97	0.00%
2019/03/11	6	6.96	0	0.00	6.96	6	109	5.48%
2018/10/25	0	0.00	4	6.43	6.42	-4	117	-3.42%
2018/10/22	0	6.89	0	0.00	6.70	0	121	0.01%
2018/07/25	3	8.05	0	0.00	8.00	3	580	0.52%
2018/07/11	0	0.00	2	8.55	8.46	-2	590	-0.34%
2018/07/06	0	0.00	2	8.98	8.61	-2	575	-0.35%
2018/07/03	2	8.75	0	0.00	8.85	2	515	0.39%
2018/07/02	2	8.60	0	0.00	8.60	2	509	0.39%
2018/06/26	0	0.00	0	7.71	7.80	0	433	0.00%
2018/05/16	0	0.00	1	7.60	7.51	-1	765	-0.13%
2018/05/14	1	7.53	0	0.00	7.58	1	735	0.14%
2018/03/23	0	0.00	5	7.41	7.23	-5	581	-0.86%
2018/03/20	2	7.99	0	0.00	7.58	2	529	0.38%
2018/03/19	3	8.02	10	8.20	7.98	-7	484	-1.44%
2018/03/15	10	7.59	0	0.00	7.36	10	369	2.70%
2018/03/14	0	0.00	0	7.61	7.66	0	264	-0.02%