群益證 (6005)-群益金鼎券商分點個股進出

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

群益證

(6005)

可現股當沖

股價
24.90
漲跌
▼0.05
漲幅
-0.20%
成交量
7,313張
產業
上市金融類股
347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

群益證 (6005)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	9	24.89	17.6	24.87	24.90	-8.6	13,052	-0.07%
2024/04/29	13	24.62	16.2	24.84	24.95	-3.2	12,951	-0.02%
2024/04/26	1	24.10	25	23.84	23.90	-24	12,610	-0.19%
2024/04/25	15	24.15	9	24.22	23.85	6	12,448	0.05%
2024/04/24	4	24.18	5	24.35	24.50	-1	12,287	-0.01%
2024/04/23	8	24.39	48.2	24.41	24.30	-40.2	11,977	-0.34%
2024/04/22	371.2	24.46	47	24.61	24.70	324.2	11,562	2.80%	大買/鉅額交易
2024/04/19	57	23.05	84.7	22.82	23.50	-27.7	10,678	-0.26%
2024/04/18	22	22.46	143	21.51	23.20	-121	9,965	-1.21%	大賣/鉅額交易
2024/04/17	75	21.18	104	21.06	21.20	-29	9,257	-0.31%	大賣/
2024/04/16	98	21.01	174.4	21.24	21.05	-76.4	9,106	-0.84%	大賣/
2024/04/15	98	21.58	61	21.38	21.60	37	8,867	0.42%
2024/04/12	68	21.72	62	21.55	21.75	6	8,757	0.07%
2024/04/11	23.1	21.61	31	21.49	21.55	-7.9	8,604	-0.09%
2024/04/10	65	21.32	65.2	21.18	21.35	-0.2	8,450	0.00%
2024/04/09	80	21.50	72.4	21.30	21.40	7.6	8,264	0.09%
2024/04/08	26.2	20.82	33	21.23	21.45	-6.8	7,941	-0.09%
2024/04/03	12	19.56	100	19.85	19.75	-88	7,514	-1.17%
2024/04/02	58	19.70	40	19.71	19.70	18	7,444	0.24%
2024/04/01	16	19.41	367	19.44	19.70	-351	7,328	-4.79%	大賣/鉅額交易
2024/03/29	0	19.05	0.5	19.05	19.15	-0.5	7,007	-0.01%
2024/03/28	11	19.17	36	19.13	18.95	-25	6,912	-0.36%
2024/03/27	79	19.05	29	18.89	19.05	50	6,710	0.75%
2024/03/26	85	18.90	111.2	18.91	18.90	-26.2	6,617	-0.40%	大賣/
2024/03/25	53.5	19.02	162	19.04	19.00	-108.5	6,522	-1.66%	大賣/鉅額交易
2024/03/22	73	19.07	170	19.07	19.10	-97	6,484	-1.50%	大賣/
2024/03/21	237	18.91	423	19.06	19.15	-186	6,322	-2.94%	大買/大賣/鉅額交易
2024/03/20	44	18.54	56	18.79	18.50	-12	5,987	-0.20%
2024/03/19	0	18.75	60.8	18.89	18.85	-60.8	5,893	-1.03%
2024/03/18	61	18.67	60.6	18.58	18.70	0.4	5,813	0.01%
2024/03/15	52	18.66	47	18.66	18.60	5	5,680	0.09%
2024/03/14	108	18.79	85	18.92	18.80	23	5,393	0.43%	大買/
2024/03/13	34	18.40	131	18.39	18.45	-97	4,828	-2.01%	大賣/
2024/03/12	15	18.32	70	18.30	18.35	-55	4,662	-1.18%
2024/03/11	35	18.09	45.8	18.11	18.10	-10.8	4,528	-0.24%
2024/03/08	54	17.86	48	18.02	17.80	6	4,369	0.14%
2024/03/07	25	17.91	24.5	17.78	18.00	0.5	4,093	0.01%
2024/03/06	19	17.75	18	17.69	17.75	1	3,869	0.03%
2024/03/05	8	17.57	29.8	17.47	17.60	-21.8	3,824	-0.57%
2024/03/04	21	17.27	44	17.28	17.30	-23	3,724	-0.62%
2024/03/01	5	17.05	15	17.08	17.05	-10	3,648	-0.28%
2024/02/29	4	16.74	52	16.73	16.75	-48	3,557	-1.35%
2024/02/27	0	0.00	46.1	16.46	16.50	-46.1	3,410	-1.35%
2024/02/26	10	16.41	19	16.40	16.40	-9	3,361	-0.27%
2024/02/23	1	16.50	50	16.47	16.45	-49	3,362	-1.46%
2024/02/21	10	16.35	10	16.41	16.35	0	3,386	0.00%
2024/02/20	17.2	16.47	42.3	16.53	16.45	-25.1	3,397	-0.74%
2024/02/19	7	16.54	9.3	16.55	16.55	-2.3	3,366	-0.07%
2024/02/16	13.6	16.18	117.5	16.20	16.40	-103.9	3,371	-3.08%	大賣/鉅額交易
2024/02/15	35	16.08	28.5	16.14	16.15	6.5	3,298	0.20%
2024/02/05	1	16.15	0	0.00	16.05	1	3,246	0.03%
2024/02/02	0	16.15	0	0.00	16.15	0	3,230	0.00%
2024/02/01	0	16.15	0	0.00	16.15	0	3,232	0.00%
2024/01/31	0	16.15	0	0.00	16.10	0	3,238	0.00%
2024/01/30	20	16.08	22.2	16.15	16.10	-2.2	3,229	-0.07%
2024/01/29	4	16.20	0	0.00	16.20	4	3,237	0.12%
2024/01/26	1.2	16.10	35.2	16.00	16.15	-34	3,232	-1.05%
2024/01/25	12	16.03	0	0.00	16.05	12	3,202	0.37%
2024/01/24	0	16.05	0	0.00	16.05	0	3,192	0.00%
2024/01/23	0	15.90	0	0.00	15.95	0	3,194	0.00%
2024/01/22	0.3	15.80	1	15.85	15.80	-0.7	3,192	-0.02%
2024/01/19	3	15.65	2.3	15.74	15.70	0.7	3,181	0.02%
2024/01/18	6.1	15.60	0	0.00	15.60	6.1	3,165	0.19%
2024/01/17	9	15.54	8	15.68	15.50	1	3,145	0.03%
2024/01/16	8.3	15.92	0.1	16.00	15.85	8.1	3,090	0.26%
2024/01/15	13	16.14	0	0.00	16.10	13	3,009	0.43%
2024/01/12	11.3	16.10	205	16.08	16.10	-193.7	3,033	-6.39%	大賣/鉅額交易
2024/01/11	0	0.00	5	16.20	16.20	-5	3,023	-0.17%
2024/01/10	8	16.10	4	16.10	16.10	4	3,158	0.13%
2024/01/09	19	16.16	13.2	16.20	16.15	5.8	3,150	0.18%
2024/01/08	7	16.30	44.4	16.35	16.30	-37.4	3,132	-1.20%
2024/01/05	6.1	16.15	0	0.00	16.15	6.1	3,068	0.20%
2024/01/04	0	0.00	6	16.09	16.10	-6	3,096	-0.19%
2024/01/03	15.1	16.11	21	16.12	16.05	-5.9	3,178	-0.19%
2024/01/02	23	16.31	33	16.27	16.30	-10	3,129	-0.32%
2023/12/29	1	16.35	12	16.25	16.35	-11	3,083	-0.36%
2023/12/28	8.1	16.15	10	16.10	16.15	-1.9	3,054	-0.06%
2023/12/27	0.5	16.05	42.8	16.07	16.10	-42.3	3,016	-1.40%
2023/12/26	0	0.00	10.7	15.95	16.00	-10.7	3,002	-0.36%
2023/12/25	12	15.93	22	15.85	15.85	-10	3,010	-0.33%
2023/12/22	41	15.90	14	15.93	15.85	27	3,017	0.89%
2023/12/21	44	16.00	88	16.03	15.95	-44	2,981	-1.48%
2023/12/20	14	16.01	24	15.97	16.10	-10	2,957	-0.34%
2023/12/19	9.2	16.06	10.4	15.95	16.00	-1.2	2,935	-0.04%
2023/12/18	10	16.20	19	16.17	16.20	-9	2,924	-0.31%
2023/12/15	9	16.24	21	16.22	16.20	-12	2,911	-0.41%
2023/12/14	7	16.14	47.6	16.11	16.15	-40.6	2,793	-1.45%
2023/12/13	5	15.92	15	15.92	15.90	-10	2,699	-0.37%
2023/12/12	0	0.00	10	15.90	15.90	-10	2,721	-0.37%
2023/12/11	4	15.95	8.8	15.92	15.95	-4.8	2,748	-0.18%
2023/12/08	13	15.74	76.1	15.81	15.90	-63.1	2,697	-2.34%
2023/12/06	0	0.00	1.4	15.50	15.55	-1.4	2,541	-0.05%
2023/12/05	10.9	15.42	2	15.45	15.45	8.9	2,539	0.35%
2023/12/04	14.5	15.55	42	15.47	15.55	-27.5	2,526	-1.09%
2023/12/01	33	15.33	29	15.41	15.45	4	2,463	0.16%
2023/11/30	56	15.37	66	15.44	15.40	-10	2,452	-0.41%
2023/11/29	10	15.35	22	15.40	15.45	-12	2,383	-0.50%
2023/11/28	1	15.35	53.5	15.38	15.40	-52.5	2,366	-2.22%
2023/11/27	49.4	15.24	10	15.45	15.25	39.4	2,350	1.68%
2023/11/24	0	0.00	5	15.30	15.35	-5	2,330	-0.21%
2023/11/22	50	15.30	60	15.39	15.40	-10	2,326	-0.43%
2023/11/21	16	15.25	42.7	15.35	15.45	-26.7	2,307	-1.16%
2023/11/20	46.8	15.17	0	0.00	15.20	46.8	2,262	2.07%
2023/11/17	5	15.11	22	15.16	15.20	-17	2,263	-0.75%
2023/11/16	9	15.03	0.7	15.00	15.05	8.3	2,246	0.37%
2023/11/15	4	14.90	10	14.93	15.05	-6	2,254	-0.27%
2023/11/14	10.1	14.75	0.3	14.70	14.75	9.8	2,205	0.44%
2023/11/10	4	14.61	1	14.60	14.60	3	2,286	0.13%
2023/11/09	59	14.75	0.3	14.80	14.70	58.7	2,323	2.53%
2023/11/08	4	14.85	0	0.00	14.80	4	2,447	0.16%
2023/11/07	0	0.00	0.8	14.80	14.80	-0.8	2,490	-0.03%
2023/11/06	1	14.75	2	14.85	14.80	-1	2,567	-0.04%
2023/11/03	10.2	14.55	0	0.00	14.65	10.2	2,578	0.40%
2023/11/02	11	14.50	0	0.00	14.50	11	2,632	0.42%
2023/11/01	3.8	14.40	0	0.00	14.40	3.8	2,696	0.14%
2023/10/31	0.2	14.25	0.3	14.40	14.25	-0.1	2,780	0.00%
2023/10/30	1	14.50	0.5	14.55	14.35	0.5	2,951	0.02%
2023/10/27	0.2	14.45	0	0.00	14.45	0.2	3,001	0.01%
2023/10/26	2	14.40	1.9	14.40	14.35	0.1	3,111	0.00%
2023/10/25	14	14.55	6.2	14.53	14.60	7.8	3,197	0.24%
2023/10/24	39	14.45	5	14.45	14.45	34	3,314	1.03%
2023/10/23	5	14.37	5.3	14.41	14.35	-0.3	3,499	-0.01%
2023/10/20	5	14.40	0	0.00	14.50	5	3,688	0.14%
2023/10/19	3	14.65	10.6	14.65	14.65	-7.6	3,776	-0.20%
2023/10/18	3.2	14.50	0.2	14.45	14.80	3	3,847	0.08%
2023/10/17	5	14.40	0.1	14.55	14.45	4.9	3,776	0.13%
2023/10/16	20.2	14.49	5.3	14.57	14.45	14.9	3,838	0.39%
2023/10/13	21	14.55	14.6	14.60	14.60	6.4	3,935	0.16%
2023/10/12	9	14.58	6.4	14.55	14.60	2.6	4,104	0.06%
2023/10/11	11	14.45	5	14.57	14.60	6	4,171	0.14%
2023/10/06	14	14.40	4.6	14.49	14.45	9.4	4,157	0.23%
2023/10/05	3	14.35	0.2	14.50	14.40	2.8	4,233	0.07%
2023/10/04	4.2	14.34	0	0.00	14.20	4.2	4,340	0.10%
2023/10/02	0	0.00	1	14.70	14.65	-1	4,426	-0.02%
2023/09/28	5	14.65	0	0.00	14.60	5	4,511	0.11%
2023/09/26	2	14.60	0.6	14.70	14.60	1.4	4,540	0.03%
2023/09/25	3	14.70	0.4	14.75	14.75	2.6	4,573	0.06%
2023/09/22	1	14.70	1	14.70	14.65	0	4,622	0.00%
2023/09/21	2	14.75	0	0.00	14.75	2	4,630	0.04%
2023/09/19	0	0.00	0.8	15.05	15.10	-0.8	4,641	-0.02%
2023/09/18	8	15.06	1.4	14.99	15.05	6.6	4,679	0.14%
2023/09/15	15	15.13	9	15.16	15.05	6	4,715	0.13%
2023/09/14	8	14.85	9	15.05	15.20	-1	4,690	-0.02%
2023/09/11	0	0.00	0.7	14.85	14.75	-0.7	4,835	-0.01%
2023/09/08	9	14.80	1	14.85	14.80	8	4,908	0.16%
2023/09/07	5	14.75	0	0.00	14.70	5	4,990	0.10%
2023/09/06	0	0.00	0.4	14.90	14.80	-0.4	5,072	-0.01%
2023/09/05	7	14.90	0	0.00	14.90	7	5,173	0.14%
2023/09/04	2	14.80	0	0.00	14.95	2	5,546	0.04%
2023/09/01	0	0.00	1	14.85	14.85	-1	5,651	-0.02%
2023/08/30	3	14.95	1	14.95	14.95	2	5,839	0.03%
2023/08/29	0	0.00	0.1	14.90	14.80	-0.1	5,932	0.00%
2023/08/28	7	14.90	1	14.80	14.75	6	5,959	0.10%
2023/08/25	2	14.85	0	0.00	14.85	2	5,984	0.03%
2023/08/24	1	14.95	1	14.95	14.90	0	6,024	0.00%
2023/08/23	2	14.90	0	0.00	14.90	2	6,052	0.03%
2023/08/21	2	14.80	0.7	14.75	14.80	1.3	6,062	0.02%
2023/08/18	3	14.60	2	14.75	14.65	1	6,048	0.02%
2023/08/17	2	14.50	0	0.00	14.65	2	6,052	0.03%
2023/08/16	0	0.00	0.2	14.80	14.65	-0.2	6,031	0.00%
2023/08/15	1	14.80	0	0.00	14.90	1	6,100	0.02%
2023/08/11	50	15.21	0	0.00	15.15	50	6,164	0.81%
2023/08/09	3	15.20	6.6	15.28	15.30	-3.6	6,466	-0.06%
2023/08/08	9	15.46	2.7	15.49	15.40	6.3	6,582	0.10%
2023/08/07	14	15.54	23	15.42	15.45	-9	6,579	-0.14%
2023/08/04	2	15.60	0	0.00	15.60	2	6,579	0.03%
2023/08/02	0	0.00	12	15.55	15.35	-12	6,546	-0.18%
2023/07/31	0	0.00	0.8	15.85	15.95	-0.8	6,439	-0.01%
2023/07/28	6	15.90	0	0.00	15.95	6	6,416	0.09%
2023/07/26	0	0.00	10.7	15.96	15.85	-10.7	6,256	-0.17%
2023/07/25	4	15.20	9	15.41	15.55	-5	6,067	-0.08%
2023/07/24	0	0.00	1	15.15	15.10	-1	5,905	-0.02%
2023/07/21	0	0.00	0.4	15.10	15.00	-0.4	5,819	-0.01%
2023/07/20	4	15.15	2	15.00	15.15	2	5,808	0.03%
2023/07/19	0	0.00	4	15.00	14.95	-4	5,807	-0.07%
2023/07/18	1	15.15	0.5	14.80	14.85	0.5	5,810	0.01%
2023/07/17	5	14.95	47	14.86	15.05	-42	5,835	-0.72%
2023/07/14	12	14.48	3	14.65	14.65	9	5,861	0.15%
2023/07/13	0	0.00	8	14.34	14.25	-8	5,874	-0.14%
2023/07/12	10	14.52	6	14.68	14.50	4	6,064	0.07%
2023/07/11	28	14.59	19.7	14.55	14.60	8.3	6,310	0.13%
2023/07/10	1	14.60	3	14.50	14.30	-2	6,216	-0.03%
2023/07/07	6	14.43	0	0.00	14.40	6	6,164	0.10%
2023/07/06	0	0.00	3.5	14.46	14.20	-3.5	6,174	-0.06%
2023/07/05	1	14.50	13	14.55	14.45	-12	6,114	-0.20%
2023/07/04	16.3	14.45	0	0.00	14.45	16.3	6,099	0.27%
2023/07/03	0.2	14.50	0	0.00	14.50	0.2	6,080	0.00%
2023/06/30	11	14.23	4	14.35	14.25	7	6,065	0.12%
2023/06/29	1	14.20	1.6	14.23	14.25	-0.6	6,031	-0.01%
2023/06/28	1	14.20	10	14.20	14.25	-9	5,994	-0.15%
2023/06/27	8	14.20	10.3	14.26	14.15	-2.3	5,985	-0.04%
2023/06/26	5	14.43	5	14.40	14.40	0	5,939	0.00%
2023/06/21	9	14.54	0	0.00	14.55	9	5,909	0.15%
2023/06/20	0	0.00	10.9	14.60	14.55	-10.9	5,895	-0.18%
2023/06/19	2	14.65	2	14.55	14.50	0	5,906	0.00%
2023/06/16	0	14.65	0.6	14.50	14.60	-0.6	5,887	-0.01%
2023/06/15	13	14.58	23	14.62	14.55	-10	5,862	-0.17%
2023/06/14	7	14.69	0	0.00	14.65	7	5,828	0.12%
2023/06/13	7	14.70	10	14.60	14.80	-3	5,787	-0.05%
2023/06/12	21	14.34	19.2	14.40	14.45	1.8	5,707	0.03%
2023/06/09	22.2	14.73	0.5	14.74	14.65	21.7	5,633	0.39%
2023/06/08	14	14.71	9	14.87	14.95	5	5,535	0.09%
2023/06/07	1	14.51	9	14.42	14.50	-8	5,193	-0.15%
2023/06/06	0	0.00	1	14.20	14.25	-1	5,100	-0.02%
2023/06/05	61	14.26	6	14.27	14.30	55	5,040	1.09%
2023/06/02	0	0.00	10	14.04	14.05	-10	4,950	-0.20%
2023/06/01	6	13.90	0	0.00	13.95	6	4,861	0.12%
2023/05/31	0	0.00	0.2	13.90	13.90	-0.2	4,840	0.00%
2023/05/30	0.4	13.90	4.9	13.93	13.95	-4.5	4,827	-0.09%
2023/05/29	2	13.75	0.2	13.85	13.85	1.8	4,847	0.04%
2023/05/26	0	0.00	1.6	13.67	13.70	-1.6	4,834	-0.03%
2023/05/25	12	13.65	0	0.00	13.65	12	4,836	0.25%
2023/05/24	0	0.00	1	13.75	13.70	-1	4,863	-0.02%
2023/05/23	5	13.65	4	13.63	13.75	1	4,862	0.02%
2023/05/22	5	13.50	0.2	13.50	13.55	4.8	4,851	0.10%
2023/05/19	0	0.00	0.9	13.45	13.50	-0.9	4,841	-0.02%
2023/05/18	12	13.40	0	0.00	13.45	12	4,776	0.25%
2023/05/16	30	13.20	9.1	13.11	13.25	20.9	4,571	0.46%
2023/05/15	168	13.21	27	13.43	13.10	141	4,554	3.10%	大買/鉅額交易
2023/05/12	16	13.21	21	13.34	13.30	-5	4,215	-0.12%
2023/05/11	1	13.65	9	13.85	13.70	-8	4,114	-0.19%
2023/05/10	1	13.70	10	13.85	13.85	-9	4,121	-0.22%
2023/05/09	1	13.90	10	14.02	13.85	-9	4,082	-0.22%
2023/05/08	3	13.95	10.1	13.86	14.05	-7.1	4,056	-0.18%
2023/05/05	5	13.89	9.2	14.10	13.85	-4.2	4,040	-0.10%
2023/05/04	1.3	13.85	13.1	13.98	14.10	-11.7	4,009	-0.29%
2023/05/02	1	13.70	0.9	13.60	13.70	0.1	3,919	0.00%
2023/04/28	2	13.70	1.2	13.68	13.70	0.8	3,942	0.02%
2023/04/27	0.3	13.53	1.2	13.51	13.50	-0.9	3,900	-0.02%
2023/04/26	35.2	13.52	130.5	13.50	13.60	-95.4	3,866	-2.47%	大賣/
2023/04/25	54	13.51	2	13.65	13.50	52	3,825	1.36%
2023/04/24	4	13.55	8.2	13.50	13.60	-4.2	3,751	-0.11%
2023/04/21	1.1	13.54	9	13.51	13.45	-8	3,672	-0.22%
2023/04/20	64.8	13.65	27.2	13.56	13.70	37.6	3,588	1.05%
2023/04/19	115.1	13.82	1	13.76	13.85	114.2	3,503	3.26%	大買/鉅額交易
2023/04/18	29.1	13.40	3.1	13.54	13.40	26	3,290	0.79%
2023/04/17	19	13.18	17	13.32	13.35	2	3,165	0.06%
2023/04/14	148	13.17	5.1	12.95	13.70	142.9	2,893	4.94%	大買/鉅額交易
2023/04/13	15	12.53	0	0.00	12.50	15	2,575	0.58%
2023/04/12	50.1	12.47	0	0.00	12.50	50.1	2,565	1.95%
2023/04/11	66	12.39	9.7	12.37	12.45	56.3	2,578	2.18%
2023/04/10	32.1	12.10	1.1	12.10	12.20	31	2,489	1.25%
2023/04/07	0	0.00	1.7	12.01	12.05	-1.7	2,463	-0.07%
2023/04/06	25	12.04	10	12.00	12.00	15	2,459	0.61%
2023/03/31	2	12.05	0	0.00	12.00	2	2,457	0.08%
2023/03/30	0	0.00	1	12.00	11.95	-1	2,438	-0.04%
2023/03/29	0	0.00	0.6	11.95	12.00	-0.6	2,431	-0.03%
2023/03/28	24	12.09	0.1	11.95	12.00	23.9	2,459	0.97%
2023/03/27	31	12.15	0	0.00	12.05	31	2,480	1.25%
2023/03/24	2	12.10	0	0.00	12.10	2	2,521	0.08%
2023/03/22	0.1	12.10	0	0.00	12.15	0.1	2,516	0.00%
2023/03/21	0	0.00	0.8	12.00	12.05	-0.8	2,502	-0.03%
2023/03/20	7	11.95	0	0.00	12.00	7	2,494	0.28%
2023/03/16	1	11.50	0.1	11.55	11.55	0.9	2,407	0.04%
2023/03/15	12	11.79	1	11.75	11.70	11	2,390	0.46%
2023/03/14	0.1	11.95	0	0.00	11.75	0.1	2,385	0.00%
2023/03/13	1	11.80	0	0.00	12.00	1	2,368	0.04%
2023/03/09	0	0.00	0.1	12.35	12.20	-0.1	2,402	-0.01%
2023/03/08	7	12.35	2	12.35	12.30	5	2,451	0.20%
2023/03/07	0	0.00	1.1	12.30	12.35	-1.1	2,459	-0.04%
2023/03/06	7	11.95	0	0.00	12.10	7	2,436	0.29%
2023/03/02	1	11.85	0.6	11.90	11.85	0.4	2,432	0.01%
2023/03/01	9.1	11.95	0	0.00	11.90	9.1	2,409	0.38%
2023/02/21	0	0.00	0.7	11.90	11.95	-0.7	2,276	-0.03%
2023/02/20	3	11.70	0	0.00	11.85	3	2,282	0.13%
2023/02/17	6	11.74	0	0.00	11.75	6	2,284	0.26%
2023/02/16	1	11.80	0.7	11.80	11.75	0.3	2,286	0.01%
2023/02/15	2	12.00	0	0.00	11.85	2	2,308	0.09%
2023/02/14	1	12.00	0	0.00	11.95	1	2,304	0.04%
2023/02/09	0	0.00	0.6	12.20	12.15	-0.6	2,272	-0.03%
2023/02/08	1	12.10	0	0.00	12.35	1	2,216	0.05%
2023/02/07	0	0.00	0.8	11.90	11.95	-0.8	2,146	-0.03%
2023/02/06	1.1	11.90	0	0.00	11.85	1.1	2,125	0.05%
2023/02/03	0.1	11.95	0	0.00	11.95	0.1	2,120	0.00%
2023/02/01	5	11.65	0	0.00	11.50	5	2,090	0.24%
2023/01/31	1	11.65	0.5	11.55	11.60	0.5	2,076	0.02%
2023/01/30	1	11.60	2.7	11.57	11.50	-1.7	2,063	-0.08%
2023/01/16	2.1	11.26	0	0.00	11.30	2.1	2,070	0.10%
2023/01/10	0	0.00	0.7	11.30	11.30	-0.7	2,197	-0.03%
2023/01/09	2	11.10	1	11.30	11.30	1	2,227	0.04%
2023/01/06	0	0.00	0.8	10.95	10.95	-0.8	2,183	-0.04%
2023/01/05	2.1	10.95	0	0.00	10.95	2.1	2,204	0.10%
2023/01/03	1	10.70	0	0.00	10.75	1	2,244	0.04%
2022/12/29	0	0.00	0.7	10.75	10.70	-0.7	2,271	-0.03%
2022/12/28	2	11.05	0	0.00	11.00	2	2,225	0.09%
2022/12/27	0	0.00	0.8	11.15	11.15	-0.8	2,214	-0.04%
2022/12/26	4	11.14	0	0.00	11.15	4	2,206	0.18%
2022/12/20	0	0.00	0.3	11.10	11.15	-0.3	2,299	-0.01%
2022/12/19	2	11.45	0	0.00	11.20	2	2,311	0.09%
2022/12/16	10	11.25	0.3	11.40	11.50	9.7	2,288	0.42%
2022/12/15	2	11.45	0	0.00	11.35	2	2,246	0.09%
2022/12/14	5	11.45	0	0.00	11.50	5	2,259	0.22%
2022/12/13	1	11.35	0	0.00	11.50	1	2,229	0.04%
2022/12/09	0	0.00	32	11.50	11.50	-32	2,285	-1.40%
2022/12/08	3	11.55	1	11.45	11.40	2	2,270	0.09%
2022/12/07	0	0.00	12	11.55	11.55	-12	2,250	-0.53%
2022/12/06	0	0.00	0.9	11.55	11.55	-0.9	2,240	-0.04%
2022/12/05	3.1	11.70	0	0.00	11.70	3.1	2,228	0.14%
2022/12/01	1	11.70	0	0.00	11.75	1	2,188	0.05%
2022/11/30	1	11.75	0	0.00	11.75	1	2,132	0.05%
2022/11/29	3	11.28	0.3	11.45	11.45	2.7	2,070	0.13%
2022/11/28	2	11.15	0.6	11.20	11.25	1.4	2,040	0.07%
2022/11/25	2	11.20	0	0.00	11.35	2	2,043	0.10%
2022/11/24	4	11.25	0	0.00	11.25	4	2,040	0.20%
2022/11/21	0	0.00	5.1	11.00	11.10	-5.1	2,092	-0.24%
2022/11/18	1	11.05	0	0.00	10.95	1	2,092	0.05%
2022/11/16	0.1	11.10	0.1	11.10	11.15	0	2,082	0.00%
2022/11/15	1	11.00	0	0.00	11.25	1	2,061	0.05%
2022/11/11	0	0.00	0.1	10.90	11.00	-0.1	2,017	-0.01%
2022/11/09	0	0.00	0.6	10.72	10.75	-0.6	1,968	-0.03%
2022/11/08	2	10.40	0.9	10.45	10.45	1.1	1,943	0.06%
2022/11/07	2	10.30	0	0.00	10.40	2	1,972	0.10%
2022/11/04	0	0.00	1.2	10.33	10.30	-1.2	1,997	-0.06%
2022/11/03	1	10.20	0	0.00	10.25	1	2,016	0.05%
2022/11/02	0.2	10.35	0	0.00	10.30	0.2	2,019	0.01%
2022/11/01	2	10.10	2	10.20	10.20	0	2,025	0.00%
2022/10/31	4	10.00	2	10.06	10.00	2	2,033	0.10%
2022/10/28	4	10.10	6.7	10.26	10.00	-2.7	2,047	-0.13%
2022/10/27	1	10.10	5	10.10	10.10	-4	2,000	-0.20%
2022/10/26	0	0.00	0.2	10.00	10.00	-0.2	2,012	-0.01%
2022/10/25	1	10.05	0	0.00	9.85	1	1,993	0.05%
2022/10/20	11	9.80	0	0.00	10.00	11	1,975	0.56%
2022/10/19	0	0.00	15.2	10.10	10.05	-15.2	1,874	-0.81%
2022/10/18	1	10.15	0.1	10.10	10.10	1	1,871	0.05%
2022/10/17	2	10.10	0	0.00	10.05	2	1,874	0.11%
2022/10/14	0	0.00	0.5	10.15	10.15	-0.5	1,853	-0.03%
2022/10/12	0	0.00	0.5	10.30	10.25	-0.5	1,862	-0.03%
2022/10/11	2	10.15	0	0.00	10.15	2	1,879	0.11%
2022/10/06	1	10.55	1.3	10.54	10.65	-0.3	2,032	-0.02%
2022/10/05	2	10.60	0	0.00	10.65	2	2,173	0.09%
2022/10/04	0.1	10.45	0	0.00	10.50	0.1	2,318	0.00%
2022/10/03	0.1	10.55	0	0.00	10.45	0.1	2,396	0.01%
2022/09/29	0	0.00	1.8	10.26	10.40	-1.8	2,465	-0.07%
2022/09/28	18	10.21	0	0.00	10.10	18	2,469	0.73%
2022/09/27	1	10.50	0.2	10.60	10.50	0.8	2,460	0.03%
2022/09/26	8	10.76	1	10.70	10.75	7	2,447	0.29%
2022/09/22	10	10.95	0	0.00	11.00	10	2,506	0.40%
2022/09/21	4	11.09	0	0.00	11.15	4	2,535	0.16%
2022/09/20	0	0.00	0.2	11.20	11.20	-0.2	2,512	-0.01%
2022/09/19	1	11.10	0	0.00	11.20	1	2,546	0.04%
2022/09/16	9	11.26	1.2	11.08	11.05	7.8	2,559	0.30%
2022/09/15	2	11.55	0.2	11.55	11.55	1.8	2,505	0.07%
2022/09/14	11	11.59	10	11.65	11.50	1	2,539	0.04%
2022/09/13	10	11.85	0	0.00	11.85	10	2,583	0.39%
2022/09/12	1	11.60	0.9	11.65	11.70	0.1	2,662	0.00%
2022/09/08	3	11.42	0	0.00	11.55	3	2,731	0.11%
2022/09/07	2	11.30	1	11.30	11.30	1	2,749	0.04%
2022/09/06	0	0.00	0.2	11.50	11.45	-0.2	2,766	-0.01%
2022/09/05	14	11.59	0	0.00	11.55	14	2,787	0.50%
2022/09/01	2.1	11.76	0	0.00	11.85	2.1	2,839	0.07%
2022/08/30	1	11.90	1.4	12.04	11.95	-0.4	2,824	-0.01%
2022/08/29	3	11.92	0	0.00	11.90	3	2,799	0.11%
2022/08/26	0	0.00	0.4	12.15	12.20	-0.4	2,794	-0.01%
2022/08/25	3	12.15	2	12.25	12.10	1	2,783	0.04%
2022/08/23	0.1	12.10	0	0.00	12.00	0.1	2,813	0.00%
2022/08/19	0	0.00	0.4	12.25	12.30	-0.4	2,876	-0.01%
2022/08/18	2	12.25	0	0.00	12.15	2	2,895	0.07%
2022/08/17	1	12.30	0	0.00	12.20	1	2,906	0.03%
2022/08/16	0	0.00	1	12.20	12.25	-1	2,914	-0.03%
2022/08/15	2	12.25	5	12.25	12.20	-3	2,907	-0.10%
2022/08/12	1	12.15	0	0.00	12.20	1	2,893	0.03%
2022/08/11	0	0.00	5.2	11.81	11.90	-5.2	2,889	-0.18%
2022/08/10	4	11.55	0	0.00	11.60	4	2,893	0.14%
2022/08/09	0	0.00	6.1	11.60	11.60	-6.1	2,902	-0.21%
2022/08/08	2	11.50	0.2	11.50	11.50	1.8	2,974	0.06%
2022/08/05	232	11.50	0	0.00	11.50	232	3,024	7.67%	大買/鉅額交易
2022/08/01	0	0.00	20	11.55	11.55	-20	3,330	-0.60%
2022/07/29	3	11.35	7	11.44	11.40	-4	3,354	-0.12%
2022/07/28	1	11.50	20.2	11.45	11.45	-19.2	3,349	-0.57%
2022/07/27	5	11.45	103.4	11.41	11.40	-98.4	3,321	-2.96%	大賣/
2022/07/25	0	0.00	1	11.40	11.40	-1	3,363	-0.03%
2022/07/22	0	0.00	6	11.25	11.35	-6	3,400	-0.18%
2022/07/18	0	0.00	0.9	10.85	10.85	-0.9	3,611	-0.02%
2022/07/15	19	10.82	0	0.00	10.75	19	3,589	0.53%
2022/07/14	1,808	11.09	0	0.00	11.15	1,808	3,542	51.04%	大買/鉅額交易
2022/07/13	0	0.00	1,600	12.61	12.65	-1,600	3,433	-46.60%	大賣/鉅額交易
2022/07/12	25	12.61	74	12.48	12.50	-49	3,354	-1.46%
2022/07/11	0.1	13.25	300.4	13.30	13.20	-300.3	3,228	-9.30%	大賣/鉅額交易
2022/07/08	2	13.60	100	13.60	13.60	-98	3,170	-3.09%
2022/07/07	10	13.40	10	13.60	13.65	0	3,146	0.00%
2022/07/06	0	0.00	0.7	13.65	13.60	-0.7	3,146	-0.02%
2022/07/05	1	13.85	26	13.80	13.90	-25	3,343	-0.75%
2022/07/04	1	13.50	5	13.70	13.60	-4	3,543	-0.11%
2022/07/01	14	13.73	0	0.00	13.55	14	3,574	0.39%
2022/06/30	19	14.02	40	14.05	14.00	-21	3,545	-0.59%
2022/06/29	13	14.11	0	0.00	14.20	13	3,523	0.37%
2022/06/28	3	14.35	0.7	14.30	14.30	2.3	3,507	0.07%
2022/06/27	1	14.40	20	14.48	14.50	-19	3,545	-0.54%
2022/06/24	1	14.20	0	0.00	14.30	1	3,536	0.03%
2022/06/22	15	14.07	30	14.05	14.10	-15	3,549	-0.42%
2022/06/21	1	14.10	0.3	14.25	14.25	0.7	3,524	0.02%
2022/06/20	24	14.03	12	13.90	13.90	12	3,501	0.34%
2022/06/17	1	14.15	1	14.10	14.05	0	3,441	0.00%
2022/06/16	15	14.30	0.3	14.25	14.25	14.7	3,399	0.43%
2022/06/15	1	14.40	20	14.55	14.40	-19	3,439	-0.55%
2022/06/14	2	14.25	0	0.00	14.35	2	3,463	0.06%
2022/06/13	10.1	14.25	0	0.00	14.30	10.1	3,482	0.29%
2022/06/10	10	14.60	0	0.00	14.65	10	3,465	0.29%
2022/06/09	1.1	14.80	2	14.80	14.80	-0.9	3,451	-0.03%
2022/05/31	0.2	14.90	0	0.00	14.85	0.2	3,668	0.01%
2022/05/30	2	14.80	0	0.00	14.85	2	3,660	0.05%
2022/05/25	2	14.10	10	14.25	14.10	-8	3,658	-0.22%
2022/05/23	14	14.11	2	14.10	14.10	12	3,752	0.32%
2022/05/19	9	14.06	0	0.00	14.05	9	3,809	0.24%
2022/05/17	0	14.20	0	0.00	14.15	0	3,788	0.00%
2022/05/16	1	13.95	0	0.00	14.10	1	3,786	0.03%
2022/05/13	14.1	14.17	5	14.20	14.25	9.1	3,752	0.24%
2022/05/12	21	14.32	0	0.00	14.00	21	3,756	0.56%
2022/05/11	3	14.95	0	0.00	14.85	3	3,613	0.08%
2022/05/09	17	15.26	0	0.00	15.15	17	3,531	0.48%
2022/05/06	2	15.70	0	0.00	15.75	2	3,470	0.06%
2022/05/04	0	0.00	4	15.90	15.85	-4	3,518	-0.11%
2022/04/29	6	15.70	0.1	15.75	15.70	5.9	3,607	0.16%
2022/04/28	1.4	15.56	0	0.00	15.55	1.4	3,654	0.04%
2022/04/27	12	15.63	0	0.00	15.55	12	3,652	0.33%
2022/04/25	17	15.83	0	0.00	15.80	17	3,616	0.47%
2022/04/22	13	16.15	0	0.00	16.20	13	3,596	0.36%
2022/04/21	1	16.25	0	0.00	16.30	1	3,637	0.03%
2022/04/20	3	16.15	2	16.25	16.15	1	3,754	0.03%
2022/04/15	4	16.20	23	16.25	16.20	-19	3,856	-0.49%
2022/04/14	0	0.00	0.3	16.25	16.25	-0.3	3,887	-0.01%
2022/04/11	10.3	16.27	0	0.00	16.30	10.3	3,900	0.26%
2022/04/08	2	16.60	0	0.00	16.70	2	3,776	0.05%
2022/04/07	1.1	16.39	0	0.00	16.15	1.1	3,597	0.03%
2022/03/30	0	0.00	15	16.50	16.45	-15	3,631	-0.41%
2022/03/29	1	16.40	0	0.00	16.45	1	3,606	0.03%
2022/03/28	0	0.00	7	16.29	16.35	-7	3,606	-0.19%
2022/03/23	0	0.00	183	16.21	16.20	-183	3,622	-5.05%	大賣/鉅額交易
2022/03/22	0	0.00	250	16.25	16.25	-250	3,609	-6.93%	大賣/鉅額交易
2022/03/21	0	0.00	1	16.30	16.40	-1	3,604	-0.03%
2022/03/17	0	0.00	6	16.13	16.15	-6	3,591	-0.17%
2022/03/15	0.1	15.80	0	0.00	15.75	0.1	3,562	0.00%
2022/03/14	0	0.00	2	15.85	15.90	-2	3,624	-0.06%
2022/03/10	4	15.60	1	15.70	15.75	3	3,641	0.08%
2022/03/09	13	15.17	10	15.25	15.40	3	3,615	0.08%
2022/03/08	5	15.14	8	15.09	15.05	-3	3,614	-0.08%
2022/03/07	47.1	15.47	7	15.34	15.30	40.1	3,576	1.12%
2022/03/04	2	15.85	2	15.95	15.90	0	3,506	0.00%
2022/03/03	0	0.00	4	16.04	16.05	-4	3,539	-0.11%
2022/03/02	45	15.90	10	15.95	15.90	35	3,588	0.98%
2022/03/01	6	15.99	11.2	16.00	16.00	-5.2	3,578	-0.15%
2022/02/25	7	15.71	0	0.00	15.70	7	3,584	0.20%
2022/02/24	87	15.85	3	15.90	15.75	84	3,581	2.35%
2022/02/23	15	16.15	0	0.00	16.10	15	3,493	0.43%
2022/02/22	2	16.08	0	0.00	16.05	2	3,614	0.06%
2022/02/21	1	16.15	1	16.25	16.30	0	3,759	0.00%
2022/02/17	5	16.30	6	16.35	16.30	-1	3,875	-0.03%
2022/02/15	2	16.30	0	0.00	16.20	2	3,950	0.05%
2022/02/14	4	16.28	0	0.00	16.25	4	3,939	0.10%
2022/02/11	0.1	16.70	147	16.70	16.70	-146.9	4,013	-3.66%	大賣/鉅額交易
2022/02/10	0	0.00	105	16.75	16.80	-105	4,024	-2.61%	大賣/鉅額交易
2022/02/09	0.2	16.75	160	16.76	16.80	-159.8	4,128	-3.87%	大賣/鉅額交易
2022/02/08	1	16.75	11.1	16.79	16.80	-10.1	4,121	-0.24%
2022/02/07	3	16.50	100	16.50	16.55	-97	4,117	-2.36%
2022/01/26	2	16.25	100	16.24	16.15	-98	4,087	-2.40%
2022/01/25	2	16.20	79	16.21	16.15	-77	4,076	-1.89%
2022/01/24	9	16.29	202	16.25	16.35	-193	4,037	-4.78%	大賣/鉅額交易
2022/01/21	16	16.48	4	16.60	16.45	12	4,014	0.30%
2022/01/20	1	16.70	300	16.63	16.75	-299	3,959	-7.55%	大賣/鉅額交易
2022/01/19	15.5	16.64	12	16.66	16.60	3.5	3,927	0.09%
2022/01/17	8	16.91	110	16.91	16.85	-102	3,856	-2.64%	大賣/鉅額交易
2022/01/14	3	17.15	120	17.10	17.10	-117	3,787	-3.09%	大賣/鉅額交易
2022/01/13	12	17.23	256.2	17.15	17.25	-244.2	3,746	-6.52%	大賣/鉅額交易
2022/01/12	0.1	17.00	160	17.00	16.95	-159.9	3,653	-4.38%	大賣/鉅額交易
2022/01/11	1	17.05	106	17.00	17.00	-105	3,611	-2.91%	大賣/鉅額交易
2022/01/10	0	0.00	110	16.99	16.95	-110	3,550	-3.10%	大賣/鉅額交易
2022/01/07	6	16.87	2	16.90	16.85	4	3,504	0.11%
2022/01/06	0	0.00	50	16.91	16.90	-50	3,477	-1.44%
2022/01/05	4	16.80	54	16.83	16.90	-50	3,444	-1.45%
2022/01/04	2	16.88	0	0.00	16.95	2	3,433	0.06%
2022/01/03	17	16.96	0	0.00	16.95	17	3,413	0.50%
2021/12/30	0	0.00	100	16.86	16.95	-100	3,322	-3.01%
2021/12/29	0	0.00	115	16.88	16.90	-115	3,309	-3.48%	大賣/鉅額交易
2021/12/28	11	16.79	10	16.75	16.75	1	3,293	0.03%
2021/12/27	13	16.71	40	16.75	16.75	-27	3,314	-0.81%
2021/12/24	16	16.60	0.7	16.55	16.55	15.3	3,310	0.46%
2021/12/23	0	0.00	71	16.54	16.55	-71	3,302	-2.15%
2021/12/22	5	16.48	0	16.50	16.40	5	3,322	0.15%
2021/12/21	0	0.00	100	16.55	16.55	-100	3,319	-3.01%
2021/12/15	0	0.00	40	16.40	16.35	-40	3,343	-1.20%
2021/12/14	42.1	16.56	4	16.40	16.40	38.1	3,425	1.11%
2021/12/13	1	16.70	0	0.00	16.75	1	3,396	0.03%
2021/12/10	1	16.70	24	16.75	16.75	-23	3,389	-0.68%
2021/12/09	20	16.65	1	16.80	16.70	19	3,390	0.56%
2021/12/08	0.1	16.70	53	16.79	16.60	-52.9	3,382	-1.56%
2021/12/07	5	16.30	4.1	16.40	16.45	0.9	3,319	0.03%
2021/12/06	2	16.30	0	0.00	16.35	2	3,321	0.06%
2021/12/03	0	0.00	3	16.30	16.35	-3	3,328	-0.09%
2021/12/02	3	16.10	0	0.00	16.20	3	3,336	0.09%
2021/12/01	0	0.00	100	16.19	16.25	-100	3,337	-3.00%
2021/11/26	25	16.41	0	0.00	16.25	25	3,281	0.76%
2021/11/22	2	16.68	25	16.65	16.75	-23	3,277	-0.70%
2021/11/19	5	16.70	0	0.00	16.70	5	3,250	0.15%
2021/11/18	5	16.70	110.4	16.83	16.80	-105.4	3,182	-3.31%	大賣/鉅額交易
2021/11/17	1.4	16.51	103	16.52	16.50	-101.6	2,998	-3.39%	大賣/鉅額交易
2021/11/16	0	0.00	15	16.10	16.15	-15	2,911	-0.52%
2021/11/15	7	16.11	34	16.17	16.10	-27	2,937	-0.92%
2021/11/12	7	15.94	102	15.86	15.95	-95	2,970	-3.20%	大賣/
2021/11/11	0	0.00	10.1	15.80	15.75	-10.1	2,987	-0.34%
2021/11/10	2.1	15.60	11	15.70	15.70	-8.9	3,100	-0.29%
2021/11/09	0	0.00	102.3	15.65	15.65	-102.3	3,038	-3.37%	大賣/鉅額交易
2021/11/08	0.3	15.65	100	15.53	15.70	-99.7	3,053	-3.27%
2021/11/05	0	0.00	4	15.20	15.25	-4	3,039	-0.13%
2021/11/04	0.1	15.15	0	0.00	15.20	0.1	3,097	0.00%
2021/11/03	1	15.15	1	15.25	15.30	0	3,169	0.00%
2021/11/01	0	0.00	20	15.25	15.20	-20	3,179	-0.63%
2021/10/29	2	15.05	2	15.05	15.15	0	3,207	0.00%
2021/10/26	1	15.40	2	15.38	15.40	-1	3,452	-0.03%
2021/10/22	2.1	15.38	2	15.38	15.35	0.1	3,866	0.00%
2021/10/21	4	15.45	100	15.41	15.50	-96	4,070	-2.36%
2021/10/18	0	0.00	10	15.20	15.20	-10	4,341	-0.23%
2021/10/15	1	14.95	0	0.00	15.00	1	4,401	0.02%
2021/10/14	1	15.00	0	0.00	14.85	1	4,545	0.02%
2021/10/13	1	14.90	0	0.00	14.90	1	4,625	0.02%
2021/10/07	1	15.10	0	0.00	15.05	1	4,903	0.02%
2021/10/06	1	14.95	1	15.00	15.00	0	5,019	0.00%
2021/10/05	0	0.00	16.2	14.90	14.90	-16.2	5,051	-0.32%
2021/10/04	7.1	14.77	101	14.81	14.70	-93.9	5,094	-1.84%	大賣/
2021/10/01	5	14.95	0	0.00	14.95	5	5,133	0.10%
2021/09/29	3	15.18	50	15.20	15.20	-47	5,348	-0.88%
2021/09/22	5	14.90	6	15.05	14.95	-1	5,777	-0.02%
2021/09/17	1	15.45	17	15.40	15.25	-16	5,779	-0.28%
2021/09/16	0.1	15.40	0	0.00	15.40	0.1	5,776	0.00%
2021/09/13	10	15.60	0	0.00	15.60	10	5,957	0.17%
2021/09/10	5	15.30	50	15.37	15.30	-45	6,058	-0.74%
2021/09/09	1	15.10	0	0.00	15.10	1	6,168	0.02%
2021/09/07	4	15.30	0	0.00	15.30	4	6,218	0.06%
2021/09/06	40	15.55	50	15.50	15.40	-10	6,263	-0.16%
2021/09/03	5	15.70	49	15.79	15.70	-44	6,267	-0.70%
2021/09/02	0	0.00	30	15.84	15.70	-30	6,336	-0.47%
2021/09/01	2	15.90	0	0.00	15.85	2	6,414	0.03%
2021/08/31	55	15.75	0	0.00	15.85	55	6,467	0.85%
2021/08/30	5	15.80	0	0.00	15.85	5	6,613	0.08%
2021/08/27	2.2	15.47	50	15.65	15.70	-47.8	6,674	-0.72%
2021/08/26	10	15.45	57	15.49	15.45	-47	6,670	-0.70%
2021/08/25	1	15.40	0	0.00	15.55	1	6,761	0.01%
2021/08/24	6	15.25	10	15.50	15.50	-4	6,853	-0.06%
2021/08/23	2	15.15	160	15.16	15.15	-158	6,982	-2.26%	大賣/鉅額交易
2021/08/20	1	14.90	91	15.00	14.95	-90	7,200	-1.25%
2021/08/19	0	0.00	108	15.02	15.00	-108	7,318	-1.48%	大賣/鉅額交易
2021/08/18	2	15.00	20	15.00	15.35	-18	7,344	-0.25%
2021/08/17	1	14.85	0	0.00	14.75	1	7,374	0.01%
2021/08/16	0.1	14.80	10	15.10	14.75	-9.9	7,425	-0.13%
2021/08/13	20	15.33	10	15.30	15.25	10	7,547	0.13%
2021/08/12	1	15.55	0	0.00	15.60	1	7,632	0.01%
2021/08/11	1.2	15.70	3	15.77	15.65	-1.8	7,764	-0.02%
2021/08/10	6.1	15.98	0	0.00	15.95	6.1	7,977	0.08%
2021/08/09	3	15.95	3	16.05	16.20	0	8,277	0.00%
2021/08/05	2	15.85	0	0.00	15.85	2	8,802	0.02%
2021/08/04	2.1	15.80	0	0.00	15.95	2.1	9,585	0.02%
2021/08/03	3	15.75	0	0.00	15.75	3	10,126	0.03%
2021/08/02	20	16.00	0	0.00	15.90	20	10,576	0.19%
2021/07/30	7	16.10	4	16.05	16.00	3	10,694	0.03%
2021/07/29	17	17.15	0	0.00	17.20	17	10,756	0.16%
2021/07/28	24	16.96	38	17.04	17.05	-14	10,864	-0.13%
2021/07/27	23	17.33	15	17.33	17.20	8	11,249	0.07%
2021/07/26	23	17.63	107	17.60	17.50	-84	11,528	-0.73%	大賣/
2021/07/23	0	0.00	305	17.67	17.70	-305	12,031	-2.53%	大賣/鉅額交易
2021/07/22	0	0.00	207	17.45	17.45	-207	12,240	-1.69%	大賣/鉅額交易
2021/07/21	3	17.35	0	0.00	17.40	3	12,592	0.02%
2021/07/20	20	17.52	7	17.59	17.45	13	13,084	0.10%
2021/07/19	3	17.77	114	17.78	17.80	-111	13,321	-0.83%	大賣/鉅額交易
2021/07/16	8	17.62	102.5	17.70	17.70	-94.5	14,103	-0.67%	大賣/
2021/07/15	5	17.35	305	17.47	17.60	-300	14,383	-2.09%	大賣/鉅額交易
2021/07/13	16	17.29	15	17.33	17.20	1	15,516	0.01%
2021/07/12	1	17.45	3	17.38	17.35	-2	15,851	-0.01%
2021/07/08	0	0.00	1	17.40	17.30	-1	16,191	-0.01%
2021/07/07	1.1	17.21	3	17.25	17.15	-1.9	16,401	-0.01%
2021/07/06	27	17.34	12	17.34	17.45	15	16,643	0.09%
2021/07/05	35	17.09	13	17.18	17.20	22	16,652	0.13%
2021/07/02	1	16.90	1	16.95	16.90	0	16,708	0.00%
2021/07/01	102	16.95	0.6	17.00	16.95	101.4	16,780	0.60%	大買/鉅額交易
2021/06/30	0	0.00	33	16.72	16.95	-33	16,878	-0.20%
2021/06/29	10	16.70	0	0.00	16.65	10	16,922	0.06%
2021/06/28	1	16.75	13.2	16.81	16.85	-12.2	17,096	-0.07%
2021/06/25	5	16.65	0	0.00	16.70	5	17,300	0.03%
2021/06/24	0	0.00	17	16.71	16.85	-17	17,433	-0.10%
2021/06/23	7	16.46	5	16.55	16.50	2	17,774	0.01%
2021/06/22	2	16.30	0	0.00	16.35	2	18,269	0.01%
2021/06/21	0	0.00	23	16.10	16.10	-23	18,332	-0.13%
2021/06/18	11	16.40	0	0.00	16.40	11	18,345	0.06%
2021/06/17	2.9	16.62	80	16.46	16.60	-77.1	18,306	-0.42%
2021/06/16	10	16.56	8	16.63	16.55	2	18,454	0.01%
2021/06/15	23	16.64	0	0.00	16.65	23	18,507	0.12%
2021/06/11	1	16.75	0	0.00	16.75	1	18,488	0.01%
2021/06/10	0	0.00	0.1	16.80	16.80	-0.1	18,535	0.00%
2021/06/09	12	16.82	20	16.85	16.75	-8	18,714	-0.04%
2021/06/08	26	17.13	1	17.15	17.00	25	18,820	0.13%
2021/06/07	10	16.95	22	17.28	17.10	-12	19,045	-0.06%
2021/06/04	2.1	17.60	0	0.00	17.50	2.1	18,928	0.01%
2021/06/02	1	17.65	12	17.85	17.70	-11	19,069	-0.06%
2021/06/01	2	17.55	11	17.41	17.70	-9	18,996	-0.05%
2021/05/31	1	17.65	1	17.45	17.50	0	18,961	0.00%
2021/05/28	24	17.56	7	17.55	17.65	17	18,896	0.09%
2021/05/27	1	17.15	10	17.06	17.20	-9	18,879	-0.05%
2021/05/26	8.1	16.95	1	16.85	16.95	7.1	18,956	0.04%
2021/05/25	1	16.80	18	16.78	16.80	-17	19,022	-0.09%
2021/05/21	13	16.34	17	16.34	16.65	-4	18,932	-0.02%
2021/05/19	5	16.00	8	16.15	16.25	-3	18,665	-0.02%
2021/05/18	2	15.85	13	16.01	16.20	-11	18,597	-0.06%
2021/05/17	18	15.16	30	15.52	15.00	-12	18,403	-0.07%
2021/05/14	39	16.39	18	16.23	16.20	21	18,194	0.12%
2021/05/13	25	16.33	37	16.20	16.10	-12	17,976	-0.07%
2021/05/12	53	16.90	5	16.61	16.40	48	17,636	0.27%
2021/05/11	129	18.14	61	18.32	17.95	68	16,906	0.40%	大買/
2021/05/10	31	18.32	12.3	18.58	18.55	18.7	16,422	0.11%
2021/05/07	20.3	18.35	47	18.45	18.60	-26.7	15,989	-0.17%
2021/05/06	11	18.32	0	18.80	18.45	11	15,900	0.07%
2021/05/05	21	18.68	60	18.41	18.45	-39	15,720	-0.25%
2021/05/04	93.1	18.00	16	17.89	18.05	77.1	15,494	0.50%
2021/05/03	44.3	19.12	18	19.02	18.95	26.3	14,976	0.18%
2021/04/29	5	19.00	56	18.94	19.30	-51	14,545	-0.35%
2021/04/28	25	18.57	2,004	18.51	18.45	-1,979	14,027	-14.11%	大賣/鉅額交易
2021/04/27	50.1	18.94	2,001	18.77	18.75	-1,950.9	13,826	-14.11%	大賣/鉅額交易
2021/04/26	15	18.75	1,021	18.90	18.95	-1,006	13,475	-7.47%	大賣/鉅額交易
2021/04/23	16	18.31	1,514.2	18.29	18.40	-1,498.2	13,019	-11.51%	大賣/鉅額交易
2021/04/22	19.2	18.65	13	19.10	18.50	6.2	12,820	0.05%
2021/04/21	8	18.21	1	18.05	18.45	7	12,099	0.06%
2021/04/20	36	18.23	7.3	18.28	18.30	28.7	11,991	0.24%
2021/04/19	117.1	18.59	68	18.62	18.95	49.1	11,847	0.41%	大買/
2021/04/16	7	17.24	14	17.43	17.70	-7	11,440	-0.06%
2021/04/15	50	16.80	11	16.82	16.80	39	11,678	0.33%
2021/04/14	308	16.39	307.2	16.11	16.45	0.8	12,089	0.01%	大買/大賣/
2021/04/13	6.1	16.66	1	16.75	16.35	5.1	12,530	0.04%
2021/04/12	12	16.43	0	0.00	16.55	12	12,421	0.10%
2021/04/09	1	16.05	53.5	16.10	16.05	-52.5	12,301	-0.43%
2021/04/08	37	15.93	10	16.01	16.05	27	12,582	0.21%
2021/04/07	3	15.85	6	16.00	15.95	-3	13,102	-0.02%
2021/04/01	6	15.65	10	15.60	15.65	-4	12,953	-0.03%
2021/03/31	40	15.45	2	15.53	15.60	38	12,884	0.29%
2021/03/30	1	15.35	14	15.34	15.45	-13	12,676	-0.10%
2021/03/29	2	15.15	4	15.15	15.20	-2	12,468	-0.02%
2021/03/26	7	14.96	2	14.95	15.10	5	12,538	0.04%
2021/03/25	8.2	15.43	16	15.23	15.40	-7.8	12,267	-0.06%
2021/03/24	0	0.00	12	14.84	14.85	-12	11,840	-0.10%
2021/03/23	0	0.00	1	14.70	14.70	-1	11,769	-0.01%
2021/03/22	2	14.73	0	0.00	14.85	2	11,719	0.02%
2021/03/19	0	0.00	11	14.75	14.80	-11	11,743	-0.09%
2021/03/18	1	14.60	6	14.64	14.70	-5	11,635	-0.04%
2021/03/17	1	14.45	0	14.45	14.55	1	11,632	0.01%
2021/03/16	1	14.50	0.7	14.50	14.45	0.3	11,789	0.00%
2021/03/15	6	14.54	4	14.46	14.50	2	11,914	0.02%
2021/03/12	15	14.29	1	14.35	14.40	14	12,001	0.12%
2021/03/11	2	14.40	8	14.34	14.30	-6	12,099	-0.05%
2021/03/10	32	14.28	0	0.00	14.20	32	12,004	0.27%
2021/03/08	0	0.00	205	14.27	14.20	-205	12,121	-1.69%	大賣/鉅額交易
2021/03/05	1.1	14.05	2	14.03	14.10	-0.9	12,101	-0.01%
2021/03/03	0	0.00	45	14.11	14.15	-45	12,233	-0.37%
2021/03/02	15.1	13.95	0	0.00	13.90	15.1	12,162	0.12%
2021/02/26	2	14.00	6	14.00	14.10	-4	12,090	-0.03%
2021/02/24	0	0.00	6.2	14.17	14.15	-6.2	11,979	-0.05%
2021/02/23	1	14.20	7	14.22	14.25	-6	12,040	-0.05%
2021/02/22	5.1	14.10	20	14.10	14.05	-14.9	12,088	-0.12%
2021/02/19	0	0.00	6	14.05	14.10	-6	12,033	-0.05%
2021/02/18	0	0.00	2.3	14.23	14.20	-2.3	12,008	-0.02%
2021/02/17	22	13.87	0	0.00	14.00	22	11,930	0.18%
2021/02/05	1	13.95	2	13.95	13.85	-1	11,820	-0.01%
2021/02/04	0	0.00	10	13.61	13.65	-10	11,740	-0.09%
2021/02/03	2	13.75	1.4	13.65	13.65	0.6	11,912	0.01%
2021/02/02	3	13.65	3	13.80	13.75	0	11,963	0.00%
2021/02/01	1	13.35	0	0.00	13.55	1	11,995	0.01%
2021/01/29	7	13.60	0	0.00	13.40	7	11,922	0.06%
2021/01/28	7.2	13.63	1	13.60	13.55	6.2	11,840	0.05%
2021/01/26	3	13.85	2	14.10	13.80	1	11,710	0.01%
2021/01/25	1	13.80	2	13.75	13.80	-1	11,636	-0.01%
2021/01/22	1	13.85	1	13.90	13.95	0	11,593	0.00%
2021/01/21	5	13.85	1	13.95	13.90	4	11,551	0.03%
2021/01/20	11	13.84	2	13.80	13.75	9	11,437	0.08%
2021/01/18	5	13.90	2	13.93	14.15	3	11,226	0.03%
2021/01/15	19	13.95	5	13.90	13.95	14	11,118	0.13%
2021/01/14	2	14.25	2.3	14.17	14.15	-0.3	10,973	0.00%
2021/01/13	3	14.40	6	14.40	14.40	-3	10,826	-0.03%
2021/01/12	7	14.29	18	14.35	14.05	-11	10,566	-0.10%
2021/01/11	27.1	14.90	7	14.75	14.75	20.1	10,218	0.20%
2021/01/08	6	15.04	67	15.02	15.20	-61	9,826	-0.62%
2021/01/07	81	15.04	63	15.14	15.15	18	9,139	0.20%
2021/01/06	21	14.29	15	14.31	14.20	6	8,507	0.07%
2021/01/05	2	13.85	3	13.92	13.90	-1	7,848	-0.01%
2021/01/04	0	0.00	4	13.95	13.95	-4	7,708	-0.05%
2020/12/31	3	13.80	5	13.61	13.55	-2	7,479	-0.03%
2020/12/30	11	14.05	29	13.63	14.10	-18	7,039	-0.26%
2020/12/29	0	0.00	5	13.31	13.35	-5	6,360	-0.08%
2020/12/28	5	13.25	13	13.17	13.30	-8	6,271	-0.13%
2020/12/24	1	13.00	1	12.95	13.00	0	6,143	0.00%
2020/12/23	0	0.00	5	12.81	12.85	-5	6,139	-0.08%
2020/12/22	3	13.27	6	12.98	12.80	-3	6,121	-0.05%
2020/12/21	1	12.95	14.2	12.93	13.15	-13.2	6,019	-0.22%
2020/12/16	0.1	12.60	0	0.00	12.70	0.1	5,906	0.00%
2020/12/15	22	12.69	1	12.75	12.50	21	5,998	0.35%
2020/12/14	1	12.80	0	0.00	12.80	1	5,965	0.02%
2020/12/11	0	0.00	51	13.00	12.90	-51	5,938	-0.86%
2020/12/10	5	12.99	2	12.90	12.85	3	6,029	0.05%
2020/12/08	2	12.78	0	0.00	12.70	2	5,777	0.03%
2020/12/07	2	12.90	1	12.95	13.00	1	5,465	0.02%
2020/12/04	19	12.51	108	12.50	12.60	-89	5,196	-1.71%	大賣/
2020/12/03	1	12.45	5	12.33	12.45	-4	5,046	-0.08%
2020/12/02	0	0.00	201	12.16	12.20	-201	4,923	-4.08%	大賣/鉅額交易
2020/12/01	0	0.00	82	12.07	12.20	-82	4,875	-1.68%
2020/11/30	1.1	11.99	18	12.00	12.00	-16.9	4,808	-0.35%
2020/11/27	0	0.00	10.2	11.95	11.90	-10.2	4,693	-0.22%
2020/11/26	0	0.00	20	11.93	11.95	-20	4,766	-0.42%
2020/11/25	0	0.00	3	11.85	11.85	-3	4,952	-0.06%
2020/11/24	2	11.70	0	0.00	11.80	2	4,849	0.04%
2020/11/23	0	0.00	80.3	11.86	11.85	-80.3	4,791	-1.68%
2020/11/20	0	0.00	18	11.69	11.70	-18	4,659	-0.39%
2020/11/19	10	11.60	25	11.64	11.55	-15	4,556	-0.33%
2020/11/18	0	0.00	35	11.51	11.55	-35	4,477	-0.78%
2020/11/17	0	0.00	5	11.45	11.50	-5	4,525	-0.11%
2020/11/16	0	0.00	5	11.45	11.45	-5	4,629	-0.11%
2020/11/13	0	0.00	61	11.25	11.30	-61	4,668	-1.31%
2020/11/12	0	0.00	52	11.31	11.30	-52	4,721	-1.10%
2020/11/11	110	11.45	4.2	11.45	11.50	105.8	4,734	2.23%	大買/鉅額交易
2020/11/10	5	11.30	0	0.00	11.20	5	4,640	0.11%
2020/11/04	0	0.00	1	10.90	10.95	-1	5,568	-0.02%
2020/11/03	0.1	10.95	0	0.00	10.95	0.1	5,820	0.00%
2020/10/28	2	10.93	0	0.00	10.90	2	6,322	0.03%
2020/10/26	0	0.00	0	11.05	11.00	0	6,932	0.00%
2020/10/23	1	11.00	0.4	11.00	11.05	0.7	7,070	0.01%
2020/10/22	0	0.00	14	11.02	11.15	-14	7,335	-0.19%
2020/10/21	0	0.00	9	10.90	11.00	-9	7,756	-0.12%
2020/10/20	1	10.80	9	10.85	10.90	-8	7,853	-0.10%
2020/10/16	0	0.00	18	10.80	10.80	-18	8,088	-0.22%
2020/10/15	5	10.75	0	0.00	10.70	5	8,231	0.06%
2020/10/14	15	10.75	15	10.80	10.85	0	8,253	0.00%
2020/09/29	1	10.80	0	0.00	10.70	1	9,722	0.01%
2020/09/24	39	10.60	0	0.00	10.60	39	9,984	0.39%
2020/09/23	8	10.90	0	0.00	10.90	8	9,808	0.08%
2020/09/22	1	10.95	0	0.00	11.00	1	9,752	0.01%
2020/09/21	0	0.00	6	11.25	11.20	-6	9,691	-0.06%
2020/09/18	0	0.00	1	11.25	11.45	-1	9,612	-0.01%
2020/09/17	0	0.00	3	11.27	11.30	-3	9,470	-0.03%
2020/09/15	1	11.25	5	11.25	11.30	-4	9,497	-0.04%
2020/09/14	0	0.00	3	11.00	11.00	-3	9,385	-0.03%
2020/09/10	0	0.00	10	10.95	10.95	-10	9,350	-0.11%
2020/09/09	1	10.90	0	0.00	10.95	1	9,385	0.01%
2020/09/08	8	11.06	0	0.00	11.05	8	9,411	0.09%
2020/09/07	0	0.00	9	11.10	11.10	-9	9,421	-0.10%
2020/09/04	4	10.78	11	10.80	10.85	-7	9,366	-0.07%
2020/09/03	1	11.00	0	0.00	10.90	1	9,363	0.01%
2020/09/01	20	10.95	0	0.00	11.10	20	9,365	0.21%
2020/08/31	3	11.15	0.7	11.00	11.00	2.3	9,247	0.02%
2020/08/28	0	0.00	5	10.80	10.85	-5	9,039	-0.06%
2020/08/24	5	10.65	0	0.00	10.65	5	9,025	0.06%
2020/08/21	3	10.70	5	10.75	10.70	-2	8,987	-0.02%
2020/08/20	41	10.51	10	10.50	10.60	31	8,927	0.35%
2020/08/19	20	10.83	0	0.00	10.85	20	8,802	0.23%
2020/08/18	3	10.75	0	0.00	10.85	3	8,734	0.03%
2020/08/14	5	10.90	0	0.00	10.85	5	8,622	0.06%
2020/08/13	28	10.93	20.1	10.95	10.90	7.9	8,510	0.09%
2020/08/12	11	11.72	112	11.77	11.80	-101	8,192	-1.23%	大賣/鉅額交易
2020/08/11	10	11.83	13.6	11.78	11.80	-3.6	7,939	-0.05%
2020/08/10	12.8	11.85	17	11.85	11.85	-4.2	7,715	-0.05%
2020/08/07	18	11.75	0	0.00	11.75	18	7,414	0.24%
2020/08/05	0	0.00	9	11.80	11.80	-9	6,955	-0.13%
2020/08/04	1	11.70	0	0.00	11.70	1	6,782	0.01%
2020/08/03	5	11.65	9	11.69	11.65	-4	6,754	-0.06%
2020/07/31	11	11.83	23	11.98	11.90	-12	6,653	-0.18%
2020/07/30	1	11.90	44	11.89	12.00	-43	6,447	-0.67%
2020/07/29	0	0.00	10	11.60	11.60	-10	6,059	-0.17%
2020/07/28	15	11.73	19	11.62	11.35	-4	5,953	-0.07%
2020/07/27	27	11.83	206	11.77	11.60	-179	5,733	-3.12%	大賣/鉅額交易
2020/07/24	25	11.45	5	11.60	11.40	20	5,291	0.38%
2020/07/23	21	11.65	4	11.65	11.60	17	5,176	0.33%
2020/07/22	0	0.00	17	11.81	11.75	-17	5,104	-0.33%
2020/07/21	0	0.00	12	11.52	11.70	-12	4,920	-0.24%
2020/07/20	2	11.30	14	11.30	11.35	-12	4,755	-0.25%
2020/07/17	2	11.40	105	11.41	11.40	-103	4,734	-2.18%	大賣/鉅額交易
2020/07/16	0	0.00	12	11.52	11.50	-12	4,659	-0.26%
2020/07/15	9	11.45	2.8	11.50	11.40	6.3	4,603	0.14%
2020/07/14	5	11.46	28	11.48	11.45	-23	4,565	-0.50%
2020/07/13	6	11.62	25	11.71	11.70	-19	4,457	-0.43%
2020/07/10	49	11.76	36	11.82	11.70	13	4,318	0.30%
2020/07/09	117	11.52	33	11.58	11.60	84	3,928	2.14%	大買/
2020/07/08	0	0.00	25	11.04	11.15	-25	3,510	-0.71%
2020/07/07	1	11.00	9.1	11.00	11.00	-8.1	3,400	-0.24%
2020/07/02	1	10.45	1	10.40	10.50	0	3,157	0.00%
2020/06/29	0	0.00	2	10.40	10.35	-2	3,215	-0.06%
2020/06/24	0	0.00	4	10.45	10.45	-4	3,229	-0.12%
2020/06/19	1	10.20	1	10.15	10.25	0	3,164	0.00%
2020/06/17	0	0.00	3	10.20	10.30	-3	3,020	-0.10%
2020/06/16	0	0.00	112	10.10	10.10	-112	3,042	-3.68%	大賣/鉅額交易
2020/06/15	30	10.05	0	0.00	10.00	30	3,059	0.98%
2020/06/11	5	10.20	0	0.00	10.15	5	3,002	0.17%
2020/06/10	2	10.50	100	10.40	10.45	-98	2,991	-3.28%
2020/06/09	0	0.00	200	10.35	10.35	-200	3,033	-6.59%	大賣/鉅額交易
2020/06/05	0	0.00	1	10.20	10.20	-1	2,976	-0.03%
2020/06/03	2	10.15	0	0.00	10.20	2	3,029	0.07%
2020/06/02	10	10.00	0	0.00	10.10	10	2,983	0.34%
2020/05/29	3	9.93	0	0.00	9.97	3	2,921	0.10%
2020/05/22	11	9.87	0	0.00	9.82	11	2,939	0.37%
2020/05/21	2	9.94	0	0.00	9.97	2	2,915	0.07%
2020/05/20	50	9.96	0	0.00	9.95	50	2,909	1.72%
2020/05/19	15	10.01	1	10.05	9.98	14	2,905	0.48%
2020/05/18	15	9.98	0	0.00	9.98	15	2,887	0.52%
2020/05/15	20	10.02	0	0.00	9.96	20	2,865	0.70%
2020/05/14	0	0.00	3	9.94	9.93	-3	2,841	-0.11%
2020/05/13	1	9.96	0	0.00	9.99	1	2,829	0.04%
2020/05/11	2	10.05	30	10.00	10.05	-28	2,824	-0.99%
2020/05/07	77	9.73	20	9.70	9.77	57	2,784	2.05%
2020/05/05	10	9.66	3	9.72	9.68	7	2,798	0.25%
2020/05/04	0	0.00	1	9.64	9.66	-1	2,801	-0.04%
2020/04/30	10	9.68	5	9.83	9.82	5	2,775	0.18%
2020/04/24	0	0.00	9.5	9.29	9.31	-9.5	2,830	-0.33%
2020/04/21	1	9.22	5	9.22	9.16	-4	2,817	-0.14%
2020/04/20	8	9.47	0	0.00	9.40	8	2,803	0.29%
2020/04/16	1	9.50	0	0.00	9.46	1	2,769	0.04%
2020/04/13	1	9.40	4	9.42	9.37	-3	2,722	-0.11%
2020/04/09	6	9.34	3	9.35	9.34	3	2,787	0.11%
2020/04/08	2	9.45	10	9.35	9.49	-8	2,956	-0.27%
2020/04/01	1	9.33	0	0.00	9.33	1	4,047	0.02%
2020/03/30	2	9.00	7.5	9.22	9.21	-5.5	4,065	-0.13%
2020/03/27	0	0.00	10	9.19	9.19	-10	4,072	-0.25%
2020/03/24	1	8.46	19	8.40	8.36	-18	4,291	-0.42%
2020/03/23	27.3	8.14	9.4	8.17	8.14	18	4,450	0.40%
2020/03/20	4	8.41	0	0.00	8.50	4	4,639	0.09%
2020/03/19	4.4	7.89	0	0.00	7.83	4.4	4,632	0.09%
2020/03/18	0	0.00	1	8.41	8.30	-1	4,612	-0.02%
2020/03/17	10	8.30	5	8.43	8.35	5	4,634	0.11%
2020/03/16	1	8.67	0	0.00	8.52	1	4,672	0.02%
2020/03/13	27	8.50	0	0.00	8.70	27	4,672	0.58%
2020/03/10	1	9.57	4	9.51	9.53	-3	4,756	-0.06%
2020/03/09	3	9.75	0.7	9.64	9.64	2.3	4,800	0.05%
2020/03/03	9	9.96	0.4	9.92	9.92	8.6	5,023	0.17%
2020/03/02	1	9.81	0	0.00	9.81	1	5,117	0.02%
2020/02/27	12	9.80	0	0.00	9.85	12	5,237	0.23%
2020/02/25	12	9.90	0	0.00	9.89	12	5,512	0.22%
2020/02/24	31	9.98	0	0.00	9.95	31	5,587	0.55%
2020/02/21	1	10.05	0	0.00	10.00	1	5,694	0.02%
2020/02/18	6	10.05	6	10.00	10.05	0	6,175	0.00%
2020/02/17	0	0.00	2	10.05	10.00	-2	6,260	-0.03%
2020/02/14	1	10.10	1	10.05	10.05	0	6,365	0.00%
2020/02/10	3	10.00	0	0.00	10.05	3	6,818	0.04%
2020/02/07	0	0.00	0.3	10.00	10.10	-0.3	6,915	0.00%
2020/02/06	0	0.00	15	10.30	10.30	-15	6,942	-0.22%
2020/02/05	0	0.00	6	10.13	10.15	-6	7,016	-0.09%
2020/02/03	0	0.00	1	10.00	10.10	-1	7,021	-0.01%
2020/01/31	11	10.15	6	10.25	10.20	5	6,969	0.07%
2020/01/30	20.3	10.20	0	0.00	10.15	20.3	6,969	0.29%
2020/01/16	1	10.60	0	0.00	10.65	1	6,937	0.01%
2020/01/15	0	0.00	20	10.65	10.60	-20	6,956	-0.29%
2020/01/14	0	0.00	0.4	10.60	10.65	-0.4	6,965	-0.01%
2020/01/03	0	0.00	0.1	10.55	10.60	-0.1	7,219	0.00%
2020/01/02	1	10.75	10	10.76	10.75	-9	7,258	-0.12%
2019/12/31	18	10.95	46	10.95	11.25	-28	6,988	-0.40%
2019/12/30	0	0.00	10	10.88	10.90	-10	6,052	-0.17%
2019/12/27	0	0.00	1.1	10.70	10.80	-1.1	5,857	-0.02%
2019/12/26	0	0.00	15	10.70	10.70	-15	5,789	-0.26%
2019/12/25	0	0.00	78	10.74	10.70	-78	5,749	-1.36%
2019/12/24	1	10.70	1	10.70	10.70	0	5,745	0.00%
2019/12/23	0.3	10.65	1	10.75	10.75	-0.7	5,729	-0.01%
2019/12/20	1.2	10.65	0	0.00	10.65	1.2	5,698	0.02%
2019/12/19	2.2	10.85	14	10.85	10.90	-11.8	5,572	-0.21%
2019/12/18	4.3	10.70	0	0.00	10.85	4.3	5,472	0.08%
2019/12/16	0	0.00	5	10.60	10.55	-5	5,157	-0.10%
2019/12/11	0	0.00	105	10.50	10.60	-105	5,079	-2.07%	大賣/鉅額交易
2019/12/10	0	0.00	318	10.45	10.50	-318	5,055	-6.29%	大賣/鉅額交易
2019/12/09	0	0.00	100	10.35	10.45	-100	5,042	-1.98%
2019/12/06	1	10.35	50	10.35	10.35	-49	4,970	-0.99%
2019/12/04	0	0.00	50	10.50	10.50	-50	4,903	-1.02%
2019/12/03	0	0.00	1	10.50	10.55	-1	4,839	-0.02%
2019/12/02	0	0.00	13	10.53	10.55	-13	4,829	-0.27%
2019/11/29	14	10.50	20	10.40	10.60	-6	4,779	-0.13%
2019/11/28	0	0.00	2	10.35	10.45	-2	4,701	-0.04%
2019/11/27	0	0.00	5	10.45	10.40	-5	4,734	-0.11%
2019/11/26	0	0.00	17.1	10.58	10.45	-17.1	4,629	-0.37%
2019/11/25	5.9	10.54	1.1	10.50	10.60	4.8	4,508	0.11%
2019/11/22	10	10.35	181	10.34	10.45	-171	4,376	-3.91%	大賣/鉅額交易
2019/11/21	14	10.16	0	0.00	10.25	14	4,279	0.33%
2019/11/20	12.1	10.13	0	0.00	10.25	12.1	4,210	0.29%
2019/11/19	15	9.96	0	0.00	10.10	15	4,127	0.36%
2019/11/18	11	9.91	30	9.91	9.92	-19	3,930	-0.48%
2019/11/15	10	9.80	0	0.00	9.81	10	3,754	0.27%
2019/11/14	35	9.76	25	9.77	9.76	10	3,649	0.27%
2019/11/13	20	9.80	0	0.00	9.81	20	3,575	0.56%
2019/11/12	153	9.80	0	0.00	9.80	153	3,658	4.18%	大買/鉅額交易
2019/11/11	0	0.00	20	9.65	9.54	-20	3,420	-0.58%
2019/11/08	0	0.00	78	9.65	9.63	-78	3,410	-2.29%
2019/11/07	15	9.56	23	9.60	9.55	-8	3,791	-0.21%
2019/11/06	73	9.56	150	9.57	9.55	-77	3,762	-2.05%	大賣/
2019/11/05	40	9.40	50	9.45	9.42	-10	3,665	-0.27%
2019/11/04	88	9.26	0	0.00	9.39	88	3,684	2.39%
2019/11/01	10	9.21	0	0.00	9.21	10	3,629	0.28%
2019/10/29	0	0.00	1	9.17	9.20	-1	3,690	-0.03%
2019/10/24	0	0.00	21.2	9.15	9.23	-21.2	3,640	-0.58%
2019/10/23	0	0.00	8	9.13	9.13	-8	3,631	-0.22%
2019/10/18	0	0.00	32	9.20	9.15	-32	3,604	-0.89%
2019/10/14	0	0.00	4	9.04	9.05	-4	3,357	-0.12%
2019/10/09	5	8.99	0	0.00	8.99	5	3,266	0.15%
2019/10/08	0	0.00	2	9.01	9.01	-2	3,254	-0.06%
2019/10/07	11	8.90	0	0.00	8.91	11	3,179	0.35%
2019/10/02	0.9	8.89	0	0.00	8.86	0.9	3,213	0.03%
2019/09/27	10	8.81	0	0.00	8.81	10	3,226	0.31%
2019/09/26	1	8.86	0	0.00	8.86	1	3,214	0.03%
2019/09/25	33	8.95	0	0.00	8.92	33	3,192	1.03%
2019/09/24	31	8.97	0	0.00	9.00	31	3,171	0.98%
2019/09/23	1	9.02	0	0.00	9.03	1	3,155	0.03%
2019/09/20	5	8.98	0	0.00	9.00	5	3,129	0.16%
2019/09/18	9	8.95	0	0.00	8.97	9	3,091	0.29%
2019/09/17	32	9.01	30	9.00	8.96	2	3,044	0.07%
2019/09/16	6	9.05	1	9.04	9.05	5	3,075	0.16%
2019/09/12	31	9.00	0	0.00	9.03	31	3,083	1.01%
2019/09/11	15	9.01	0	0.00	9.02	15	3,070	0.49%
2019/09/10	10	9.03	0	0.00	9.04	10	3,057	0.33%
2019/09/09	5	8.99	0	0.00	9.01	5	3,036	0.16%
2019/09/06	35	8.89	0	0.00	8.90	35	2,987	1.17%
2019/09/04	15	8.80	0	0.00	8.85	15	2,955	0.51%
2019/09/03	20	8.77	0	0.00	8.77	20	2,962	0.68%
2019/09/02	15	8.75	0	0.00	8.76	15	2,932	0.51%
2019/08/30	1	8.72	0	0.00	8.75	1	2,914	0.03%
2019/08/29	1	8.73	3	8.74	8.75	-2	2,854	-0.07%
2019/08/28	6	8.74	2	8.76	8.75	4	2,863	0.14%
2019/08/27	11	8.72	0	0.00	8.72	11	2,830	0.39%
2019/08/26	6.4	8.79	0	0.00	8.85	6.4	2,828	0.23%
2019/08/22	2	8.89	0	0.00	8.95	2	2,753	0.07%
2019/08/21	5	8.87	0	0.00	8.88	5	2,717	0.18%
2019/08/15	28	8.78	0	0.00	8.82	28	2,734	1.02%
2019/08/13	53	8.93	0	0.00	8.96	53	2,574	2.06%
2019/08/12	3	9.00	5	9.04	9.04	-2	2,504	-0.08%
2019/08/08	30	9.23	200	9.33	9.35	-170	2,029	-8.38%	大賣/鉅額交易
2019/08/07	2.6	9.20	0	0.00	9.21	2.6	2,004	0.13%
2019/08/05	20.4	9.23	100	9.33	9.24	-79.6	1,993	-3.99%
2019/08/02	3	9.36	21	9.36	9.35	-18	1,964	-0.92%
2019/08/01	0	0.00	159	9.46	9.43	-159	1,977	-8.04%	大賣/鉅額交易
2019/07/30	0	0.00	50	9.55	9.53	-50	2,081	-2.40%
2019/07/23	0	0.00	5	9.57	9.55	-5	2,207	-0.23%
2019/07/22	0	0.00	1	9.56	9.56	-1	2,192	-0.05%
2019/07/17	0	0.00	23	9.56	9.55	-23	2,210	-1.04%
2019/07/11	15	9.49	0	0.00	9.50	15	2,183	0.69%
2019/07/09	0	0.00	2	9.47	9.47	-2	2,181	-0.09%
2019/07/05	0	0.00	0.9	9.42	9.45	-0.9	2,147	-0.04%
2019/07/03	10	9.45	0	0.00	9.45	10	2,196	0.46%
2019/07/02	2	9.44	0	0.00	9.45	2	2,368	0.08%
2019/07/01	0.8	9.49	10	9.49	9.49	-9.2	2,427	-0.38%
2019/06/28	0	0.00	10.7	9.46	9.48	-10.7	2,449	-0.44%
2019/06/26	2	9.47	5	9.48	9.44	-3	2,514	-0.12%
2019/06/24	55	9.44	0	0.00	9.46	55	2,623	2.10%
2019/06/20	0	0.00	3	9.41	9.43	-3	2,728	-0.11%
2019/06/19	10	9.33	0	0.00	9.34	10	2,758	0.36%
2019/06/04	0	0.00	1	9.27	9.24	-1	3,749	-0.03%
2019/06/03	2	9.25	0	0.00	9.24	2	3,806	0.05%
2019/05/23	1	9.21	0	0.00	9.19	1	3,936	0.03%
2019/05/16	0	0.00	15	9.20	9.19	-15	4,016	-0.37%
2019/05/15	0	0.00	20	9.20	9.21	-20	4,031	-0.50%
2019/05/14	1	9.20	0	0.00	9.20	1	4,048	0.02%
2019/05/10	0.1	9.31	8	9.32	9.33	-7.9	3,990	-0.20%
2019/05/09	3	9.30	0	0.00	9.35	3	3,975	0.08%
2019/05/08	2	9.22	20	9.35	9.36	-18	3,947	-0.46%
2019/05/06	15	9.30	27	9.30	9.27	-12	3,777	-0.32%
2019/04/25	1	9.35	1	9.35	9.35	0	3,616	0.00%
2019/04/24	5	9.35	0	0.00	9.35	5	3,610	0.14%
2019/04/18	7	9.37	1	9.40	9.33	6	3,574	0.17%
2019/04/17	5	9.42	3	9.43	9.41	2	3,559	0.06%
2019/04/16	10	9.40	0.6	9.38	9.38	9.4	3,545	0.27%
2019/04/12	0	0.00	0.4	9.40	9.40	-0.4	3,512	-0.01%
2019/04/08	3	9.38	0	0.00	9.42	3	3,425	0.09%
2019/04/03	16	9.36	0	0.00	9.42	16	3,225	0.50%
2019/04/02	15	9.44	0	0.00	9.43	15	3,160	0.47%
2019/03/28	0	0.00	20	9.63	9.65	-20	3,046	-0.66%
2019/03/27	3	9.57	0	0.00	9.62	3	2,976	0.10%
2019/03/26	20	9.50	0	0.00	9.58	20	2,972	0.67%
2019/03/20	3	9.71	0	0.00	9.72	3	2,562	0.12%
2019/03/19	11	9.71	0	0.00	9.70	11	2,431	0.45%
2019/03/15	5	9.66	3	9.65	9.68	2	2,211	0.09%
2019/03/12	5	9.55	0	0.00	9.56	5	1,902	0.26%
2019/03/08	6	9.46	0	0.00	9.47	6	1,797	0.33%
2019/03/07	10	9.39	0	0.00	9.36	10	1,700	0.59%
2019/03/05	10	9.25	0	0.00	9.26	10	1,653	0.60%
2019/03/04	10	9.25	0	0.00	9.26	10	1,632	0.61%
2019/02/27	8	9.25	2	9.25	9.26	6	1,592	0.38%
2019/02/26	0	0.00	2	9.25	9.23	-2	1,569	-0.13%
2019/02/25	10	9.22	0	0.00	9.24	10	1,546	0.65%
2019/02/22	0	0.00	1	9.14	9.19	-1	1,477	-0.07%
2019/02/21	1	9.16	0.4	9.15	9.15	0.6	1,444	0.04%
2019/02/20	10	9.21	0	0.00	9.20	10	1,401	0.71%
2019/02/18	0.2	9.19	0	0.00	9.19	0.2	1,369	0.01%
2019/02/14	20.2	9.19	0	0.00	9.16	20.2	1,331	1.52%
2019/02/13	0.1	9.17	0	0.00	9.17	0.1	1,329	0.01%
2019/02/12	10	9.12	0	0.00	9.14	10	1,317	0.76%
2019/02/11	0	9.10	0	0.00	9.13	0	1,341	0.00%
2019/01/30	1	9.14	0	0.00	9.14	1	1,342	0.07%
2019/01/28	1	9.16	0	0.00	9.16	1	1,337	0.07%
2019/01/25	1	9.13	10	9.17	9.16	-9	1,332	-0.68%
2019/01/23	0.1	9.12	0	0.00	9.13	0.1	1,357	0.01%
2019/01/22	1	9.10	0	0.00	9.14	1	1,412	0.07%
2019/01/21	2	9.11	6	9.13	9.12	-4	1,424	-0.28%
2019/01/15	1	9.00	0	0.00	9.02	1	1,497	0.07%
2019/01/14	1.2	9.00	0	0.00	9.00	1.2	1,512	0.08%
2019/01/08	0	0.00	4	8.97	8.97	-4	1,675	-0.24%
2019/01/04	3	8.89	0	0.00	8.89	3	1,778	0.17%
2019/01/03	2	8.90	0	0.00	8.96	2	1,882	0.11%
2018/12/28	80	8.94	5	8.90	8.95	75	1,956	3.83%
2018/12/26	1	8.88	0.1	8.88	8.88	0.9	2,012	0.05%
2018/12/25	11	8.88	0	0.00	8.88	11	2,039	0.54%
2018/12/22	0	8.90	0	0.00	8.90	0	2,080	0.00%
2018/12/21	2	8.88	0	0.00	8.89	2	2,121	0.09%
2018/12/19	5	8.97	0	0.00	8.98	5	2,107	0.24%
2018/12/18	2	9.03	0	0.00	9.02	2	2,055	0.10%
2018/12/17	1	9.10	0	0.00	9.10	1	2,073	0.05%
2018/12/14	1.7	9.13	0	0.00	9.13	1.7	2,071	0.08%
2018/12/13	2	9.15	0	0.00	9.12	2	2,096	0.10%
2018/12/12	1	9.14	4	9.14	9.18	-3	2,101	-0.14%
2018/12/11	1	9.15	0	0.00	9.15	1	2,109	0.05%
2018/12/07	0	0.00	1	9.15	9.18	-1	2,141	-0.05%
2018/12/06	3	9.10	0	0.00	9.08	3	2,167	0.14%
2018/12/05	1	9.29	0	0.00	9.21	1	2,142	0.05%
2018/12/04	2	9.38	0	0.00	9.38	2	2,178	0.09%
2018/11/29	0	0.00	2	9.25	9.24	-2	2,249	-0.09%
2018/11/21	0	0.00	6	9.22	9.22	-6	2,348	-0.26%
2018/11/19	2	9.32	0	0.00	9.35	2	2,492	0.08%
2018/11/16	0.3	9.26	2	9.22	9.30	-1.7	2,636	-0.06%
2018/11/15	1	9.15	0	0.00	9.23	1	2,682	0.04%
2018/11/14	2	9.14	0	0.00	9.15	2	2,717	0.07%
2018/11/12	2	9.22	0	0.00	9.24	2	2,738	0.07%
2018/11/09	0	0.00	2	9.30	9.23	-2	2,779	-0.07%
2018/11/07	0	0.00	5	9.34	9.38	-5	2,755	-0.18%
2018/11/05	0	0.00	5	9.19	9.25	-5	2,878	-0.17%
2018/10/31	2	9.21	0	0.00	9.24	2	3,043	0.07%
2018/10/26	39	9.07	0	0.00	9.27	39	3,111	1.25%
2018/10/25	10	9.04	0	0.00	9.07	10	3,097	0.32%
2018/10/23	20	9.10	0	0.00	9.09	20	3,155	0.63%
2018/10/22	0	0.00	53.5	9.15	9.18	-53.5	3,153	-1.70%
2018/10/19	15	9.11	0	0.00	9.27	15	3,172	0.47%
2018/10/18	2.1	9.27	0	0.00	9.25	2.1	3,071	0.07%
2018/10/17	23	9.39	0	0.00	9.33	23	3,060	0.75%
2018/10/16	12	9.32	0	0.00	9.39	12	3,021	0.40%
2018/10/15	5	9.36	0	0.00	9.31	5	2,993	0.17%
2018/10/12	3	9.20	0	0.00	9.40	3	2,965	0.10%
2018/10/11	6	9.41	0	0.00	9.37	6	2,898	0.21%
2018/10/09	4	10.00	0	0.00	9.98	4	2,790	0.14%
2018/10/05	13	10.10	0	0.00	10.05	13	2,723	0.48%
2018/10/04	2	10.15	0	0.00	10.15	2	2,680	0.07%
2018/10/03	13	10.20	0	0.00	10.20	13	2,685	0.48%
2018/10/02	3	10.30	0	0.00	10.25	3	2,684	0.11%
2018/10/01	170	10.35	0	0.00	10.35	170	2,662	6.38%	大買/鉅額交易
2018/09/26	0	0.00	30	10.35	10.30	-30	2,770	-1.08%
2018/09/10	3	10.23	2	10.20	10.20	1	2,950	0.03%
2018/09/04	3	10.38	0	0.00	10.40	3	3,064	0.10%
2018/08/30	1	10.40	0	0.00	10.35	1	3,145	0.03%
2018/08/29	0.4	10.50	0	0.00	10.50	0.4	3,213	0.01%
2018/08/24	11	10.36	0	0.00	10.35	11	3,284	0.33%
2018/08/23	9	11.25	0	0.00	11.25	9	3,209	0.28%
2018/08/22	10	11.25	0	0.00	11.25	10	3,107	0.32%
2018/08/17	0	0.00	1	11.25	11.25	-1	3,070	-0.03%
2018/08/14	0	0.00	15	11.17	11.20	-15	3,076	-0.49%
2018/07/17	2	10.95	0	0.00	11.00	2	2,795	0.07%
2018/07/16	1	11.05	0	0.00	11.00	1	2,853	0.04%
2018/07/05	2	10.75	0	0.00	10.75	2	2,992	0.07%
2018/07/03	2	11.00	0	0.00	11.00	2	2,923	0.07%
2018/07/02	50	11.30	0	0.00	11.20	50	2,767	1.81%
2018/06/29	32	11.30	26	11.30	11.30	6	2,762	0.22%
2018/06/20	0	0.00	0.1	11.25	11.25	-0.1	2,868	0.00%
2018/06/15	2	11.45	0	0.00	11.25	2	2,787	0.07%
2018/06/13	0	0.00	2	11.60	11.60	-2	2,617	-0.08%
2018/06/12	0	0.00	2	11.60	11.65	-2	2,652	-0.08%
2018/06/08	0	0.00	2	11.70	11.65	-2	2,601	-0.08%
2018/06/07	0	0.00	1	11.75	11.75	-1	2,593	-0.04%
2018/06/06	5	11.65	6	11.58	11.60	-1	2,541	-0.04%
2018/06/05	0	0.00	205	11.51	11.50	-205	2,457	-8.34%	大賣/鉅額交易
2018/06/04	2	11.35	0	0.00	11.35	2	2,408	0.08%
2018/05/25	1	11.40	0	0.00	11.35	1	2,404	0.04%
2018/05/16	2	11.25	0	0.00	11.30	2	2,422	0.08%
2018/05/14	2	11.20	0	0.00	11.15	2	2,632	0.08%
2018/05/09	0	0.00	100	11.25	11.20	-100	2,613	-3.83%
2018/05/07	4	11.20	0.1	11.20	11.20	3.9	2,710	0.14%
2018/05/04	0	0.00	0.1	11.15	11.20	-0.1	2,799	0.00%
2018/05/02	0.2	11.20	0	0.00	11.30	0.2	2,889	0.01%
2018/04/30	0	0.00	5	11.20	11.25	-5	2,922	-0.17%
2018/04/24	0	0.00	10	11.20	11.20	-10	3,192	-0.31%
2018/04/20	2	11.05	0	0.00	11.10	2	3,268	0.06%
2018/04/18	2	11.15	0	0.00	11.10	2	3,212	0.06%
2018/04/11	0	0.00	2	11.30	11.30	-2	3,314	-0.06%
2018/04/10	0	0.00	1	11.30	11.25	-1	3,361	-0.03%
2018/04/09	1	11.25	0	0.00	11.25	1	3,449	0.03%
2018/03/30	0	0.00	50	11.25	11.30	-50	3,526	-1.42%
2018/03/29	2	11.20	50	11.20	11.15	-48	3,519	-1.36%
2018/03/21	0	0.00	1	11.30	11.25	-1	3,608	-0.03%
2018/03/19	0	0.00	0.1	11.25	11.30	-0.1	3,754	0.00%
2018/03/13	5	11.45	0	0.00	11.45	5	3,783	0.13%
2018/03/12	0	0.00	5	11.40	11.40	-5	3,806	-0.13%
2018/03/07	0	0.00	1	11.05	11.10	-1	4,154	-0.02%
2018/03/06	0	0.00	5	11.20	11.15	-5	4,672	-0.11%
2018/03/05	3	11.10	0	0.00	11.10	3	4,771	0.06%
2018/03/02	4	11.30	0	0.00	11.25	4	4,778	0.08%
2018/03/01	8	11.34	0	0.00	11.40	8	4,795	0.17%
2018/02/22	2	11.35	0	0.00	11.35	2	4,953	0.04%
2018/02/12	0	0.00	1	11.15	11.20	-1	5,051	-0.02%
2018/02/07	5	11.00	1	11.00	11.00	4	4,938	0.08%
2018/02/06	6	10.91	6	10.95	10.95	0	4,889	0.00%
2018/02/05	2	11.63	0	0.00	11.65	2	4,742	0.04%
2018/01/31	0.1	11.85	0	0.00	11.90	0.1	4,679	0.00%
2018/01/30	2	12.05	0	0.00	12.00	2	4,661	0.04%
2018/01/29	2	12.20	105	12.22	12.30	-103	4,586	-2.25%	大賣/鉅額交易
2018/01/26	0	0.00	38	12.02	12.10	-38	4,498	-0.84%
2018/01/24	0	0.00	15	11.93	11.95	-15	4,415	-0.34%
2018/01/22	0	0.00	10	11.95	11.95	-10	4,321	-0.23%
2018/01/19	0	0.00	52	12.05	11.85	-52	4,269	-1.22%
2018/01/18	0	0.00	5	11.90	11.95	-5	4,179	-0.12%
2018/01/17	2.5	11.70	50	11.70	11.75	-47.5	4,000	-1.19%
2018/01/16	0	0.00	1	11.60	11.70	-1	3,966	-0.03%
2018/01/12	0	0.00	51	11.55	11.50	-51	4,006	-1.27%
2018/01/09	0	0.00	50	11.50	11.50	-50	3,996	-1.25%
2018/01/05	2	11.40	0	0.00	11.35	2	3,981	0.05%
2018/01/04	10	11.23	2	11.30	11.20	8	3,927	0.20%