長興 (1717)-統一-仁愛券商分點個股進出

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

長興

(1717)

可現股當沖

股價
30.55
漲跌
--
漲幅
0.00%
成交量
1,086張
產業
上市化學類股
556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

長興 (1717)籌碼相關－統一-仁愛券商分點個股進出

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

統一-仁愛券商分點個股進出
統一-仁愛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
2024/04/26	0	0.00	3	30.75	30.55	-3	3,562	-0.08%
2024/04/25	1	30.60	2	30.65	30.55	-1	3,558	-0.03%
2024/04/24	2	31.35	0	0.00	31.25	2	3,556	0.06%
2024/04/23	3	31.05	0	0.00	31.35	3	3,559	0.08%
2024/04/22	0	0.00	4	31.19	31.00	-4	3,580	-0.11%
2024/04/19	5	30.58	0	0.00	30.50	5	3,566	0.14%
2024/04/18	3	31.20	0	0.00	31.15	3	3,512	0.09%
2024/04/16	4	31.90	0	0.00	31.15	4	3,503	0.11%
2024/04/15	0	0.00	3	32.45	32.25	-3	3,465	-0.09%
2024/04/11	3	32.20	10	32.18	32.20	-7	3,412	-0.21%
2024/04/10	24	32.91	5	32.94	32.75	19	3,393	0.56%
2024/04/09	0	0.00	14	32.35	32.60	-14	3,263	-0.43%
2024/04/03	8	32.21	0	0.00	32.10	8	3,220	0.25%
2024/04/02	15	32.22	11	32.72	32.70	4	3,199	0.13%
2024/04/01	0	0.00	10	31.70	31.85	-10	2,977	-0.34%
2024/03/29	1	31.30	5	31.30	31.35	-4	2,970	-0.13%
2024/03/28	16	31.54	0	0.00	31.30	16	2,968	0.54%
2024/03/27	0	0.00	8	31.53	31.60	-8	2,973	-0.27%
2024/03/26	7	31.17	5	31.05	31.00	2	2,951	0.07%
2024/03/25	0	0.00	20	31.62	31.75	-20	2,936	-0.68%
2024/03/22	0	0.00	10	30.80	31.05	-10	2,830	-0.35%
2024/03/21	3	31.07	5	31.15	31.20	-2	2,833	-0.07%
2024/03/20	14	30.85	10	30.70	30.75	4	2,859	0.14%
2024/03/19	11	31.09	0	0.00	31.00	11	2,855	0.39%
2024/03/18	7	30.86	0	0.00	31.00	7	2,849	0.25%
2024/03/15	9	30.72	0	0.00	31.00	9	2,845	0.32%
2024/03/14	2	31.20	5	31.25	31.10	-3	2,814	-0.11%
2024/03/13	10	31.62	0	0.00	31.30	10	2,804	0.36%
2024/03/12	3	31.85	0	0.00	31.75	3	2,776	0.11%
2024/03/11	0.3	31.80	0	0.00	31.80	0.3	2,767	0.01%
2024/03/08	7	32.50	5	32.82	32.60	2	2,725	0.07%
2024/03/07	7	32.94	4	32.88	33.05	3	2,615	0.11%
2024/03/06	0	0.00	11	32.35	32.50	-11	2,320	-0.47%
2024/03/04	0	0.00	5	31.85	31.95	-5	2,271	-0.22%
2024/03/01	5	31.85	6	31.90	31.95	-1	2,245	-0.04%
2024/02/29	5	31.94	100	31.93	32.15	-95	2,247	-4.23%
2024/02/27	4	32.00	12	31.82	32.00	-8	2,208	-0.36%
2024/02/26	3	33.13	12	32.97	32.55	-9	2,096	-0.43%
2024/02/23	235	31.57	135	32.13	31.75	100	1,742	5.74%	大買/大賣/
2024/02/22	5	30.34	0	0.00	30.30	5	1,500	0.33%
2024/02/21	22	31.13	15	30.53	30.60	7	1,477	0.47%
2024/02/20	0	0.00	5	30.20	30.10	-5	1,288	-0.39%
2024/02/19	2	29.75	10	29.63	29.80	-8	1,234	-0.65%
2024/02/05	5	28.50	0	0.00	28.60	5	1,259	0.40%
2024/01/29	1	28.65	4	28.70	28.75	-3	1,267	-0.24%
2024/01/26	1	28.35	0	0.00	28.55	1	1,269	0.08%
2024/01/25	6	28.40	0	0.00	28.40	6	1,263	0.47%
2024/01/23	0	0.00	10	28.05	28.10	-10	1,268	-0.79%
2024/01/19	5	27.70	0	0.00	27.85	5	1,271	0.39%
2024/01/18	5	27.95	5	27.90	27.95	0	1,276	0.00%
2024/01/17	0	0.00	10	27.70	27.50	-10	1,269	-0.79%
2024/01/12	5	28.35	0	0.00	28.35	5	1,224	0.41%
2024/01/08	0	0.00	5	29.15	28.90	-5	1,313	-0.38%
2023/12/29	10	29.15	0	0.00	29.10	10	1,330	0.75%
2023/12/22	5	28.75	0	0.00	28.50	5	1,311	0.38%
2023/12/20	3	28.85	0	0.00	29.00	3	1,372	0.22%
2023/12/19	2	28.70	0	0.00	28.85	2	1,375	0.15%
2023/12/18	5	29.00	0	0.00	29.00	5	1,436	0.35%
2023/12/14	0	0.00	5	29.25	29.20	-5	1,431	-0.35%
2023/12/13	10	28.93	0	0.00	28.85	10	1,434	0.70%
2023/12/08	1	29.20	0	0.00	29.20	1	1,462	0.07%
2023/12/07	5	29.55	0	0.00	29.20	5	1,464	0.34%
2023/12/06	0	0.00	3	29.65	29.65	-3	1,469	-0.20%
2023/12/05	3	29.50	0	0.00	29.40	3	1,478	0.20%
2023/12/01	0	0.00	9	29.70	29.60	-9	1,497	-0.60%
2023/11/29	10	29.83	0	0.00	29.85	10	1,477	0.68%
2023/11/27	50	30.09	0	0.00	30.00	50	1,464	3.41%
2023/11/24	10	29.95	0	0.00	30.00	10	1,435	0.70%
2023/11/17	12	29.64	0	0.00	29.60	12	1,373	0.87%
2023/11/16	1	29.75	10	29.48	29.75	-9	1,360	-0.66%
2023/11/15	18	29.46	1	29.35	29.45	17	1,335	1.27%
2023/11/14	36	28.97	0	0.00	29.05	36	1,298	2.77%
2023/11/01	0	0.00	5	28.20	28.15	-5	1,405	-0.36%
2023/10/27	5	28.43	0	0.00	28.40	5	1,447	0.35%
2023/10/16	0	0.00	5	28.65	28.70	-5	1,388	-0.36%
2023/10/12	5	28.82	0	0.00	28.85	5	1,406	0.36%
2023/10/03	0	0.00	2	28.30	28.20	-2	1,398	-0.14%
2023/09/25	2	29.65	5	28.65	28.55	-3	1,441	-0.21%
2023/09/20	5	28.43	0	0.00	28.55	5	1,310	0.38%
2023/09/12	0	0.00	5	28.85	28.95	-5	1,238	-0.40%
2023/09/11	0.1	28.50	7	28.87	28.50	-7	1,239	-0.56%
2023/09/05	12	29.20	0	0.00	29.30	12	1,198	1.00%
2023/09/01	0	0.00	5	29.20	29.50	-5	1,234	-0.41%
2023/08/31	5	29.05	0	0.00	29.05	5	1,239	0.40%
2023/08/15	0	0.00	9.5	29.20	29.15	-9.5	1,541	-0.62%
2023/08/10	0	0.00	10	30.10	30.00	-10	1,539	-0.65%
2023/08/08	5	30.80	0	0.00	30.30	5	1,512	0.33%
2023/07/28	5	31.35	0	0.00	31.40	5	1,469	0.34%
2023/07/25	0	0.00	5	31.50	31.25	-5	1,518	-0.33%
2023/07/24	1	31.00	0	0.00	31.25	1	1,744	0.06%
2023/07/20	0	0.00	5	31.55	31.55	-5	1,816	-0.28%
2023/07/18	5	31.76	0	0.00	31.45	5	1,882	0.27%
2023/07/17	1	31.80	0	0.00	31.80	1	1,898	0.05%
2023/07/13	0	0.00	5	31.55	31.45	-5	1,997	-0.25%
2023/07/10	0	0.00	5	31.70	31.25	-5	2,212	-0.23%
2023/07/06	5	31.65	0	0.00	31.55	5	2,206	0.23%
2023/06/07	3	33.35	0	0.00	33.30	3	2,237	0.13%
2023/06/05	0	0.00	2	34.15	33.35	-2	2,209	-0.09%
2023/06/02	4	34.13	12	34.05	34.10	-8	2,151	-0.37%
2023/06/01	0	0.00	2	33.20	33.15	-2	2,040	-0.10%
2023/05/30	4	32.83	0	0.00	32.80	4	2,012	0.20%
2023/05/29	4	32.68	0	0.00	32.90	4	2,006	0.20%
2023/05/25	3	33.05	32	33.42	33.25	-29	1,983	-1.46%
2023/05/22	3	32.85	0	0.00	33.00	3	1,925	0.16%
2023/05/19	34	33.66	1	33.50	33.30	33	1,902	1.73%
2023/05/17	0	0.00	5	32.55	32.65	-5	1,796	-0.28%
2023/05/16	3	32.15	0	0.00	32.15	3	1,771	0.17%
2023/05/12	5	32.00	0	0.00	32.00	5	1,774	0.28%
2023/05/11	5	32.00	0	0.00	31.95	5	1,775	0.28%
2023/05/09	0	0.00	9	32.65	32.60	-9	1,773	-0.51%
2023/05/08	0	0.00	3	32.75	32.65	-3	1,768	-0.17%
2023/05/05	2	32.05	0	0.00	32.20	2	1,763	0.11%
2023/05/04	5	32.29	10	32.20	32.25	-5	1,786	-0.28%
2023/05/03	0	0.00	19	32.30	32.25	-19	1,785	-1.06%
2023/05/02	5	32.44	0	0.00	32.70	5	1,788	0.28%
2023/04/27	55	33.57	37	33.62	32.80	18	1,775	1.01%
2023/04/26	2	32.35	0	0.00	32.40	2	1,546	0.13%
2023/04/25	0	0.00	1,904	31.97	31.70	-1,904	1,515	-125.65%	大賣/鉅額交易
2023/04/24	0	0.00	369	32.63	32.30	-369	1,469	-25.12%	大賣/鉅額交易
2023/04/21	0	0.00	10	32.20	32.20	-10	1,443	-0.69%
2023/04/20	251	33.42	0	0.00	33.30	251	1,400	17.92%	大買/鉅額交易
2023/04/19	83	33.76	0	0.00	33.75	83	1,393	5.95%
2023/04/18	490	34.09	0	0.00	33.80	490	1,361	35.99%	大買/鉅額交易
2023/04/17	1,499	34.27	30	34.50	34.60	1,469	1,277	115.01%	大買/鉅額交易
2023/03/29	0	0.00	6	31.55	31.25	-6	1,109	-0.54%
2023/03/27	6	32.30	0	0.00	32.35	6	1,157	0.52%
2023/02/21	0	0.00	10	32.35	32.45	-10	1,453	-0.69%
2023/02/14	4	32.20	0	0.00	32.15	4	1,511	0.26%
2023/02/13	3	32.20	0	0.00	32.10	3	1,529	0.20%
2023/02/08	3	32.95	0	0.00	32.95	3	1,526	0.20%
2022/12/22	0	0.00	5	32.05	31.90	-5	1,689	-0.30%
2022/12/07	0	0.00	2	31.20	31.20	-2	1,798	-0.11%
2022/12/06	0	0.00	2	31.55	31.40	-2	1,809	-0.11%
2022/12/05	7	32.15	1	32.45	32.00	6	1,855	0.32%
2022/12/01	0.2	33.50	0	0.00	33.60	0.2	1,804	0.01%
2022/11/30	0	0.00	2	32.85	33.25	-2	1,782	-0.11%
2022/11/28	2	32.15	2	32.55	32.55	0	1,773	0.00%
2022/11/25	2	32.50	0	0.00	32.55	2	1,776	0.11%
2022/11/15	0	0.00	0	31.50	31.35	0	1,818	0.00%
2022/11/02	0	0.00	5	30.38	30.25	-5	1,884	-0.27%
2022/10/28	5	30.24	0	0.00	29.90	5	1,994	0.25%
2022/10/20	0	0.00	5	30.90	31.05	-5	2,302	-0.22%
2022/10/19	5	30.60	0	0.00	30.55	5	2,281	0.22%
2022/10/11	0	0.00	1.9	30.22	30.00	-1.9	2,321	-0.08%
2022/09/28	0	31.00	0	0.00	30.30	0	2,302	0.00%
2022/09/16	0	0.00	1	33.50	33.30	-1	2,394	-0.04%
2022/09/15	0	0.00	5	34.40	34.15	-5	2,401	-0.21%
2022/09/14	6	33.95	0	0.00	34.40	6	2,456	0.24%
2022/09/12	0	0.00	15	32.60	34.05	-15	2,433	-0.62%
2022/09/02	0	0.00	45	33.00	32.90	-45	2,404	-1.87%
2022/09/01	10	33.39	0	0.00	33.25	10	2,405	0.42%
2022/08/31	65	33.94	25	33.64	33.90	40	2,394	1.67%
2022/08/25	5	32.90	0	0.00	33.10	5	2,330	0.21%
2022/08/24	1	32.85	0	0.00	32.75	1	2,335	0.04%
2022/08/23	0	0.00	5	33.30	32.95	-5	2,360	-0.21%
2022/08/22	0	0.00	15	32.90	33.15	-15	2,394	-0.63%
2022/08/17	10	32.88	0	0.00	33.00	10	2,416	0.41%
2022/08/16	6	32.89	0	0.00	32.80	6	2,437	0.25%
2022/08/15	4	32.70	2	32.95	32.85	2	2,450	0.08%
2022/08/12	2	32.80	0	0.00	32.80	2	2,472	0.08%
2022/08/11	5	32.30	0	0.00	32.30	5	2,486	0.20%
2022/08/01	1	32.15	0	0.00	32.15	1	2,959	0.03%
2022/07/25	1	33.40	6	33.65	33.80	-5	4,016	-0.12%
2022/07/22	5	34.15	16	34.00	34.00	-11	4,442	-0.25%
2022/07/21	15	33.73	0	0.00	33.65	15	4,689	0.32%
2022/07/19	1	33.60	0	0.00	33.55	1	7,249	0.01%
2022/07/14	0	0.00	10	32.33	32.40	-10	7,785	-0.13%
2022/07/08	2	33.05	0	0.00	32.70	2	9,235	0.02%
2022/07/07	0	0.00	3	32.95	32.85	-3	9,251	-0.03%
2022/07/06	5	32.55	0	0.00	32.50	5	9,367	0.05%
2022/07/05	0	0.00	1	33.00	32.95	-1	9,618	-0.01%
2022/07/04	2	32.20	0	0.00	32.25	2	9,662	0.02%
2022/07/01	5	32.50	10	32.78	32.15	-5	9,716	-0.05%
2022/06/28	5	33.58	0	0.00	33.55	5	9,906	0.05%
2022/06/27	0	0.00	5	33.25	33.40	-5	9,899	-0.05%
2022/06/24	0	0.00	5	32.55	32.70	-5	9,862	-0.05%
2022/06/23	0	0.00	5	31.95	32.00	-5	9,845	-0.05%
2022/06/22	5	31.65	5	31.85	31.60	0	9,861	0.00%
2022/06/20	6	32.60	1	32.55	32.50	5	9,776	0.05%
2022/06/15	1	34.10	1	34.45	34.25	0	9,734	0.00%
2022/06/14	1	34.00	4	34.20	34.05	-3	9,741	-0.03%
2022/06/10	3	35.35	0	0.00	35.30	3	9,750	0.03%
2022/06/09	5	35.50	0	0.00	35.70	5	9,786	0.05%
2022/06/08	10	35.65	0	0.00	35.55	10	9,781	0.10%
2022/05/12	0	0.00	4	33.81	33.30	-4	9,833	-0.04%
2022/05/09	1	37.00	2	36.70	35.85	-1	9,916	-0.01%
2022/05/06	1	37.40	1	37.10	37.00	0	9,878	0.00%
2022/05/05	0	0.00	5	37.80	37.15	-5	9,778	-0.05%
2022/05/04	7	37.81	2	37.80	37.45	5	9,699	0.05%
2022/05/03	46	39.20	43	38.81	38.30	3	9,437	0.03%
2022/04/29	2	38.23	2	38.18	38.00	0	9,039	0.00%
2022/04/28	11	38.63	31	38.45	37.80	-20	8,910	-0.22%
2022/04/27	29	38.14	4	37.90	37.90	25	8,463	0.30%
2022/04/26	8	40.28	8	39.57	37.45	0	8,162	0.00%
2022/04/25	1,039	42.46	1,183	41.97	39.40	-144	7,560	-1.90%	大買/大賣/鉅額交易
2022/04/22	150	39.67	5	39.49	40.45	145	5,563	2.61%	大買/鉅額交易
2022/04/19	4	37.58	11	37.52	37.10	-7	5,200	-0.13%
2022/04/18	50	37.93	55	37.61	37.05	-5	5,156	-0.10%
2022/04/15	18	38.14	43	38.23	37.50	-25	5,031	-0.50%
2022/04/14	278	38.86	247.1	39.69	39.40	31	4,863	0.64%	大買/大賣/
2022/04/12	18	37.23	0	0.00	37.30	18	4,532	0.40%
2022/04/11	20	37.57	21	37.56	37.55	-1	4,599	-0.02%
2022/04/08	3	36.70	2	36.90	36.75	1	4,596	0.02%
2022/04/07	25	36.30	0	0.00	36.05	25	5,033	0.50%
2022/04/06	31	37.08	56	37.16	37.10	-25	5,589	-0.45%
2022/04/01	7	36.66	42	36.76	36.55	-35	5,463	-0.64%
2022/03/31	5	36.35	0	0.00	36.35	5	5,389	0.09%
2022/03/28	5	36.45	0	0.00	36.60	5	5,425	0.09%
2022/03/23	10	36.88	0	0.00	36.75	10	5,372	0.19%
2022/03/22	0	0.00	10	36.80	36.75	-10	5,353	-0.19%
2022/03/18	5	36.05	0	0.00	36.30	5	5,327	0.09%
2022/03/17	0	0.00	20	36.15	36.05	-20	5,304	-0.38%
2022/03/16	10	35.35	0	0.00	35.45	10	5,289	0.19%
2022/03/15	5	35.65	0	0.00	35.60	5	5,281	0.09%
2022/03/14	5	36.10	0	0.00	36.05	5	5,281	0.09%
2022/03/11	5	36.45	0	0.00	36.30	5	5,256	0.10%
2022/03/10	0	0.00	20	36.53	36.75	-20	5,255	-0.38%
2022/03/07	5	35.90	0	0.00	35.90	5	5,209	0.10%
2022/03/04	5	36.95	0	0.00	36.90	5	5,177	0.10%
2022/03/03	5	37.05	0	0.00	37.30	5	5,200	0.10%
2022/03/02	5	36.85	0	0.00	37.00	5	5,230	0.10%
2022/03/01	0	0.00	15	36.74	36.90	-15	5,232	-0.29%
2022/02/24	11	36.67	0	0.00	36.25	11	5,260	0.21%
2022/02/23	0	0.00	6	37.03	37.00	-6	5,234	-0.11%
2022/02/22	10	37.20	0	0.00	36.80	10	5,271	0.19%
2022/02/21	0	0.00	18	37.46	37.50	-18	5,262	-0.34%
2022/02/16	10	37.09	0	0.00	37.20	10	5,461	0.18%
2022/02/14	5	36.60	5	36.55	36.80	0	5,640	0.00%
2022/02/11	23	37.17	0	0.00	37.05	23	5,876	0.39%
2022/02/10	13	37.76	35	37.65	37.50	-22	6,285	-0.35%
2022/02/09	5	36.85	0	0.00	37.10	5	6,297	0.08%
2022/02/08	15	37.17	0	0.00	37.05	15	6,833	0.22%
2022/02/07	0	0.00	20	37.14	37.35	-20	6,832	-0.29%
2022/01/25	9	36.58	35	36.30	36.40	-26	6,837	-0.38%
2022/01/21	3	37.70	1	37.55	37.35	2	6,956	0.03%
2022/01/20	4	38.00	0	0.00	38.10	4	6,971	0.06%
2022/01/19	3	37.80	0	0.00	37.70	3	7,020	0.04%
2022/01/18	2	38.05	0	0.00	37.90	2	7,211	0.03%
2022/01/17	8	38.18	0	0.00	38.20	8	7,184	0.11%
2022/01/14	0	0.00	5	39.00	38.30	-5	7,221	-0.07%
2022/01/13	64	39.25	0	0.00	39.00	64	7,230	0.89%
2022/01/12	0	0.00	68	39.73	39.70	-68	7,212	-0.94%
2022/01/11	17	38.99	61	38.85	38.80	-44	7,209	-0.61%
2022/01/10	15	39.10	32	39.94	39.35	-17	7,340	-0.23%
2022/01/07	13	40.43	0	0.00	39.45	13	7,249	0.18%
2022/01/06	0	0.00	5	40.00	40.15	-5	7,005	-0.07%
2022/01/05	11	40.95	10	41.03	40.30	1	6,914	0.01%
2022/01/04	0	0.00	8	39.96	40.55	-8	6,715	-0.12%
2022/01/03	8	39.65	65	40.58	40.30	-57	6,525	-0.87%
2021/12/30	10	40.19	80	40.53	40.50	-70	6,279	-1.11%
2021/12/29	327	39.64	121	39.57	40.55	206	5,802	3.55%	大買/大賣/鉅額交易
2021/12/28	0	0.00	5	37.45	37.35	-5	5,204	-0.10%
2021/12/27	0	0.00	11	37.47	37.25	-11	5,213	-0.21%
2021/12/24	0	0.00	1	37.30	37.15	-1	5,269	-0.02%
2021/12/23	15	37.08	0	0.00	37.05	15	5,283	0.28%
2021/12/21	0	0.00	20	36.71	36.75	-20	5,332	-0.38%
2021/12/10	4	36.65	0	0.00	36.80	4	6,028	0.07%
2021/12/07	3	36.40	0	0.00	36.50	3	6,850	0.04%
2021/12/06	3	36.50	0	0.00	36.70	3	6,893	0.04%
2021/11/30	5	36.30	0	0.00	36.05	5	6,912	0.07%
2021/11/26	5	36.55	3	36.55	36.50	2	6,861	0.03%
2021/11/24	3	36.90	1	37.00	36.95	2	6,819	0.03%
2021/11/23	1	37.05	2	37.30	36.50	-1	6,805	-0.01%
2021/11/22	5	36.70	2	36.65	36.70	3	6,782	0.04%
2021/11/19	2	36.90	4	37.08	36.95	-2	6,748	-0.03%
2021/11/18	10	37.33	0	0.00	37.15	10	6,741	0.15%
2021/11/17	5	37.18	0	0.00	37.05	5	6,718	0.07%
2021/11/16	1	37.45	0	0.00	37.20	1	6,654	0.02%
2021/11/15	0	0.00	3	37.90	37.75	-3	6,598	-0.05%
2021/11/12	0	0.00	5	38.45	37.90	-5	6,544	-0.08%
2021/11/11	25	38.55	10	39.00	38.00	15	6,495	0.23%
2021/11/10	0	0.00	5	39.05	38.60	-5	6,392	-0.08%
2021/11/09	118	38.62	128	38.87	39.30	-10	6,157	-0.16%	大買/大賣/
2021/11/08	16	37.89	7	38.51	37.65	9	5,693	0.16%
2021/11/05	115	38.09	131	38.20	38.25	-16	5,568	-0.29%	大買/大賣/
2021/11/04	4	37.01	6	37.15	37.10	-2	4,944	-0.04%
2021/11/03	0	0.00	2	36.40	36.55	-2	4,885	-0.04%
2021/11/02	5	36.65	0	0.00	36.35	5	4,893	0.10%
2021/11/01	5	36.90	0	0.00	36.60	5	4,862	0.10%
2021/10/29	5	36.85	20	37.54	36.80	-15	4,802	-0.31%
2021/10/28	0	0.00	1	37.10	36.80	-1	4,658	-0.02%
2021/10/27	51	36.71	0	0.00	36.80	51	4,625	1.10%
2021/10/26	81	37.22	125	37.76	37.30	-44	4,573	-0.96%	大賣/
2021/10/25	3	36.65	0	0.00	36.65	3	4,349	0.07%
2021/10/21	5	37.45	0	0.00	36.60	5	4,386	0.11%
2021/10/20	150	37.54	7	37.80	37.50	143	4,448	3.21%	大買/鉅額交易
2021/10/19	65	37.66	104	37.77	37.55	-39	4,496	-0.87%	大賣/
2021/10/18	34	37.73	133	37.68	37.55	-99	4,388	-2.26%	大賣/
2021/10/15	0	0.00	11	36.31	36.65	-11	4,222	-0.26%
2021/10/14	4	35.55	11	36.33	35.80	-7	4,242	-0.16%
2021/10/13	3	35.65	5	36.40	35.50	-2	4,267	-0.05%
2021/10/08	5	36.25	0	0.00	36.30	5	4,480	0.11%
2021/10/05	5	35.75	0	0.00	35.95	5	4,993	0.10%
2021/10/01	5	37.05	0	0.00	36.35	5	5,064	0.10%
2021/09/30	0	0.00	5	37.90	37.65	-5	5,040	-0.10%
2021/09/29	5	37.75	0	0.00	37.40	5	5,070	0.10%
2021/09/28	5	38.50	0	0.00	38.40	5	5,081	0.10%
2021/09/27	5	38.85	5	38.85	39.05	0	5,171	0.00%
2021/09/24	0	0.00	5	38.65	38.30	-5	5,240	-0.10%
2021/09/23	0	0.00	3	38.30	38.25	-3	5,235	-0.06%
2021/09/17	9	39.10	0	0.00	38.65	9	5,216	0.17%
2021/09/16	16	39.84	8	39.45	39.80	8	5,160	0.16%
2021/09/15	60	39.42	63	38.98	38.85	-3	5,037	-0.06%
2021/09/14	283	39.90	478	39.70	39.30	-195	4,911	-3.97%	大買/大賣/鉅額交易
2021/09/13	460	38.66	221	38.84	38.85	239	4,419	5.41%	大買/大賣/鉅額交易
2021/09/10	187	37.73	262	37.89	38.10	-75	4,348	-1.72%	大買/大賣/
2021/09/09	212	36.72	205	36.91	36.95	7	4,228	0.17%	大買/大賣/
2021/09/08	47	36.69	36	36.87	36.75	11	4,204	0.26%
2021/09/07	0	0.00	15	36.82	37.00	-15	4,275	-0.35%
2021/09/06	28	36.78	0	0.00	36.45	28	4,356	0.64%
2021/09/03	0	0.00	10	37.00	36.90	-10	4,468	-0.22%
2021/09/01	5	36.95	0	0.00	37.00	5	4,986	0.10%
2021/08/31	5	36.65	0	0.00	36.70	5	5,152	0.10%
2021/08/30	10	36.75	0	0.00	36.80	10	5,372	0.19%
2021/08/17	0	0.00	1	35.35	35.35	-1	6,722	-0.01%
2021/08/11	0	36.70	0	36.80	36.40	0	8,155	0.00%
2021/08/10	1	37.60	1	36.90	36.75	0	8,130	0.00%
2021/07/28	0	38.00	1	38.30	38.25	-1	9,677	-0.01%
2021/07/26	2	40.63	0	0.00	40.50	2	10,278	0.02%
2021/07/15	2	43.10	2	42.63	42.50	0	12,058	0.00%
2021/07/14	4	42.13	5	41.91	43.00	-1	12,171	-0.01%
2021/07/12	0	0.00	1	41.65	41.60	-1	12,409	-0.01%
2021/07/02	0	0.00	1	40.95	40.75	-1	12,634	-0.01%
2021/06/29	0	0.00	1	40.15	40.05	-1	12,571	-0.01%
2021/06/24	0	0.00	1	40.55	40.70	-1	12,537	-0.01%
2021/06/23	0	0.00	10	39.60	39.65	-10	12,521	-0.08%
2021/06/22	0	0.00	20	39.30	38.90	-20	12,490	-0.16%
2021/06/21	13	38.83	3	38.90	38.80	10	12,473	0.08%
2021/06/15	5	40.36	6	40.43	40.25	-1	12,401	-0.01%
2021/06/11	2	40.73	0	0.00	40.50	2	12,351	0.02%
2021/06/10	0	0.00	213	41.24	41.05	-213	12,266	-1.74%	大賣/鉅額交易
2021/06/09	216	41.84	1	41.80	41.85	215	12,136	1.77%	大買/鉅額交易
2021/06/07	8	41.63	7	41.69	41.70	1	11,738	0.01%
2021/06/04	1	41.40	3	41.33	41.10	-2	11,522	-0.02%
2021/06/03	0	0.00	2	41.43	41.85	-2	11,368	-0.02%
2021/06/02	2	40.98	7	41.26	40.40	-5	11,158	-0.04%
2021/06/01	0	0.00	2	40.70	41.30	-2	10,980	-0.02%
2021/05/31	3	40.60	1	40.65	40.50	2	10,899	0.02%
2021/05/24	9	41.34	10	41.38	40.75	-1	10,541	-0.01%
2021/05/21	6	40.08	6	40.44	40.00	0	10,210	0.00%
2021/05/20	31	38.54	49	38.67	38.95	-18	9,842	-0.18%
2021/05/19	50	38.63	27	38.81	39.20	23	9,581	0.24%
2021/05/14	0	0.00	30	35.90	35.30	-30	9,011	-0.33%
2021/05/12	0	0.00	1	35.40	36.20	-1	8,736	-0.01%
2021/05/11	1	39.70	260	38.38	38.30	-259	8,460	-3.06%	大賣/鉅額交易
2021/05/10	0	0.00	20	41.28	40.90	-20	8,190	-0.24%
2021/05/07	3	40.85	186	40.38	41.10	-183	8,110	-2.26%	大賣/鉅額交易
2021/05/06	9	40.52	5	41.54	40.50	4	8,015	0.05%
2021/05/05	8	40.46	73	40.69	40.75	-65	7,891	-0.82%
2021/05/04	11	39.93	40	43.34	39.85	-29	7,635	-0.38%
2021/05/03	280	43.73	59	43.23	43.00	221	7,359	3.00%	大買/鉅額交易
2021/04/29	131	44.55	59	45.68	45.80	72	7,030	1.02%	大買/
2021/04/28	321	44.01	23	43.48	43.55	298	6,406	4.65%	大買/鉅額交易
2021/04/27	6	41.38	1	41.40	43.30	5	5,978	0.08%
2021/04/26	1	40.00	0	0.00	40.35	1	5,595	0.02%
2021/04/22	16	41.14	26	40.15	38.55	-10	5,533	-0.18%
2021/04/21	0	0.00	3	39.95	40.45	-3	5,280	-0.06%
2021/04/20	13	41.00	5	40.94	39.90	8	5,180	0.15%
2021/04/19	23	40.75	3	40.65	40.70	20	4,958	0.40%
2021/04/16	7	39.01	12	38.88	39.70	-5	4,709	-0.11%
2021/04/15	6	38.46	1	38.15	38.45	5	4,509	0.11%
2021/04/12	1	38.10	1	37.75	37.45	0	4,600	0.00%
2021/04/09	1	37.40	1	37.60	37.60	0	4,573	0.00%
2021/04/01	0	0.00	2	36.20	36.25	-2	4,487	-0.04%
2021/03/08	0	0.00	345	35.04	34.90	-345	5,558	-6.21%	大賣/鉅額交易
2021/03/04	0	0.00	25	35.55	35.50	-25	5,604	-0.45%
2021/03/03	0	0.00	16	35.75	35.75	-16	5,666	-0.28%
2021/03/02	0	0.00	105	36.42	35.60	-105	5,648	-1.86%	大賣/鉅額交易
2021/02/26	495	36.17	6	36.08	36.00	489	5,663	8.63%	大買/鉅額交易
2021/02/23	0	0.00	5	35.25	35.35	-5	5,566	-0.09%
2021/02/19	9	35.15	0	0.00	35.20	9	5,648	0.16%
2021/01/29	1	34.05	1	33.80	33.25	0	5,739	0.00%
2021/01/08	1	37.80	2	38.53	37.90	-1	5,352	-0.02%
2021/01/07	2	38.00	51	38.13	38.15	-49	5,277	-0.93%
2021/01/06	15	37.55	15	37.95	37.15	0	5,139	0.00%
2021/01/05	50	37.75	1	37.25	37.80	49	4,996	0.98%
2021/01/04	1	36.95	1	37.40	37.20	0	4,904	0.00%
2020/12/30	1	36.60	0	0.00	37.10	1	4,785	0.02%
2020/12/25	2	38.38	2	38.20	37.70	0	4,564	0.00%
2020/12/24	2	38.13	4	38.14	38.05	-2	4,446	-0.04%
2020/12/23	6	36.91	4	36.85	36.90	2	4,039	0.05%
2020/12/15	0	0.00	1	35.95	35.35	-1	4,342	-0.02%
2020/12/11	1	36.00	1	35.85	35.40	0	4,345	0.00%
2020/12/10	2	35.95	2	36.28	35.85	0	4,496	0.00%
2020/12/09	1	35.60	0	0.00	35.75	1	4,555	0.02%
2020/12/07	0	0.00	2	35.93	36.35	-2	4,609	-0.04%
2020/12/04	0	0.00	2	35.65	36.10	-2	4,518	-0.04%
2020/12/03	2	35.15	1	35.70	35.20	1	4,442	0.02%
2020/11/27	1	35.65	1	36.30	35.60	0	4,547	0.00%
2020/11/25	0	0.00	7	35.49	35.20	-7	4,507	-0.16%
2020/11/24	5	35.30	0	0.00	35.10	5	4,546	0.11%
2020/11/20	1	34.35	0	0.00	34.70	1	4,604	0.02%
2020/11/19	2	34.45	0	0.00	34.60	2	4,714	0.04%
2020/11/17	0	0.00	1	34.80	34.85	-1	4,962	-0.02%
2020/11/11	0	0.00	3	34.10	34.80	-3	5,312	-0.06%
2020/11/09	0	0.00	1	34.25	34.20	-1	5,495	-0.02%
2020/10/29	12	33.25	12	32.75	33.50	0	8,135	0.00%
2020/10/28	1	34.00	0	0.00	33.00	1	8,225	0.01%
2020/10/27	0	0.00	5	33.50	33.65	-5	8,195	-0.06%
2020/10/26	0.7	33.45	3	33.68	33.45	-2.3	8,214	-0.03%
2020/10/22	5	33.00	0	0.00	33.15	5	8,340	0.06%
2020/10/19	0	0.00	1	32.90	32.90	-1	8,728	-0.01%
2020/09/30	1	32.65	4	32.75	32.75	-3	9,826	-0.03%
2020/09/28	0.1	33.10	0	0.00	33.10	0.1	10,233	0.00%
2020/09/25	0	0.00	1	31.90	31.95	-1	10,520	-0.01%
2020/09/24	0	0.00	5	33.70	32.75	-5	10,544	-0.05%
2020/09/23	5	34.15	4	34.10	34.00	1	10,559	0.01%
2020/09/22	3	35.02	2	34.80	34.70	1	10,504	0.01%
2020/09/21	32	36.24	48	35.87	34.65	-16	10,457	-0.15%
2020/09/18	0	0.00	5	34.90	35.20	-5	10,212	-0.05%
2020/09/17	2	34.75	0	0.00	34.55	2	10,150	0.02%
2020/09/16	4	34.80	0	0.00	34.70	4	10,130	0.04%
2020/09/15	5	35.30	32	35.21	35.10	-27	10,227	-0.26%
2020/09/14	30	35.05	6	35.06	35.05	24	10,127	0.24%
2020/09/11	0	0.00	1	33.55	33.65	-1	10,028	-0.01%
2020/09/08	1	35.20	0	0.00	34.95	1	10,175	0.01%
2020/09/07	42	35.57	30	35.25	34.80	12	10,151	0.12%
2020/09/03	0.2	34.30	1	34.40	34.30	-0.8	10,167	-0.01%
2020/09/01	2	34.25	0	0.00	34.20	2	10,228	0.02%
2020/08/31	2	34.75	2	34.80	34.55	0	10,285	0.00%
2020/08/28	2	34.88	0	0.00	34.45	2	10,267	0.02%
2020/08/27	1	34.00	2	34.38	34.00	-1	10,318	-0.01%
2020/08/26	0	0.00	2	35.15	34.80	-2	10,375	-0.02%
2020/08/25	2	34.75	0	0.00	35.00	2	10,454	0.02%
2020/08/24	7	34.49	9	34.60	35.30	-2	10,474	-0.02%
2020/08/21	1	33.00	0	0.00	33.35	1	10,458	0.01%
2020/08/20	0	0.00	2	33.03	32.20	-2	10,576	-0.02%
2020/08/19	0	0.00	1	35.15	34.55	-1	10,733	-0.01%
2020/08/18	2	34.85	2	34.70	34.40	0	10,694	0.00%
2020/08/14	2	34.20	0	0.00	34.00	2	10,641	0.02%
2020/08/13	5	34.19	15	34.13	34.00	-10	10,562	-0.09%
2020/08/12	5	34.90	3	35.55	35.35	2	10,546	0.02%
2020/08/11	8	35.31	2	35.75	35.05	6	10,608	0.06%
2020/08/10	12	37.45	1	38.15	36.55	11	10,481	0.10%
2020/08/07	10	38.34	24	38.41	38.30	-14	10,292	-0.14%
2020/08/06	86	39.32	1,035	38.55	38.00	-949	9,931	-9.56%	大賣/鉅額交易
2020/08/05	8	37.44	0	0.00	38.10	8	8,984	0.09%
2020/08/03	4	31.83	4	31.53	31.50	0	8,240	0.00%
2020/07/29	3	31.02	36	30.75	31.00	-33	8,506	-0.39%
2020/07/28	2	30.65	1	31.50	30.05	1	8,444	0.01%
2020/07/27	1	31.30	1	31.40	31.00	0	8,360	0.00%
2020/07/24	12	31.98	0	0.00	31.85	12	8,278	0.14%
2020/07/23	22	32.31	2	32.40	32.55	20	8,217	0.24%
2020/07/22	1	31.70	3	31.58	31.35	-2	8,010	-0.02%
2020/07/17	0	0.00	15	29.35	29.15	-15	7,741	-0.19%
2020/07/15	41	31.80	40	32.04	30.85	1	7,554	0.01%
2020/07/14	20	32.00	3	32.23	31.55	17	7,468	0.23%
2020/07/13	131	32.49	295	32.68	32.30	-164	7,387	-2.22%	大買/大賣/鉅額交易
2020/07/10	428	32.67	275	32.71	32.15	153	7,204	2.12%	大買/大賣/鉅額交易
2020/07/09	420	33.68	420	33.84	33.85	0	7,004	0.00%	大買/大賣/
2020/07/08	0	0.00	30	34.60	34.30	-30	6,774	-0.44%
2020/07/07	16	34.12	121	34.05	33.65	-105	6,565	-1.60%	大賣/鉅額交易
2020/07/06	10	34.25	43	34.56	34.85	-33	6,345	-0.52%
2020/07/03	0	0.00	39	32.78	32.75	-39	6,027	-0.65%
2020/07/02	45	32.32	25	32.16	32.50	20	5,921	0.34%
2020/06/30	0	0.00	390	30.80	31.25	-390	5,716	-6.82%	大賣/鉅額交易
2020/06/29	0	0.00	290	30.74	30.80	-290	5,680	-5.11%	大賣/鉅額交易
2020/06/24	0	0.00	80	31.07	31.10	-80	5,641	-1.42%
2020/06/23	20	31.65	200	31.21	31.30	-180	5,592	-3.22%	大賣/鉅額交易
2020/06/22	264	31.62	0	0.00	31.65	264	5,549	4.76%	大買/鉅額交易
2020/06/19	0	0.00	2	31.70	30.70	-2	5,389	-0.04%
2020/06/18	2	31.28	60	31.59	31.25	-58	5,295	-1.10%
2020/06/17	0	0.00	1	31.50	31.50	-1	5,268	-0.02%
2020/06/16	1	30.90	0	0.00	30.90	1	5,237	0.02%
2020/06/15	120	31.64	102	31.90	31.40	18	5,175	0.35%	大買/大賣/
2020/06/12	1	29.70	8	29.59	30.70	-7	4,947	-0.14%
2020/06/11	12	30.93	11	31.08	30.50	1	4,873	0.02%
2020/06/10	171	30.53	11	30.50	30.30	160	4,793	3.34%	大買/鉅額交易
2020/06/09	1	31.95	0	0.00	31.95	1	4,608	0.02%
2020/06/08	3	31.50	5	32.05	31.95	-2	4,549	-0.04%
2020/06/05	2	32.25	0	0.00	32.20	2	4,437	0.05%
2020/06/04	1	32.75	3	32.92	32.70	-2	4,350	-0.05%
2020/06/03	3	32.92	47	33.67	32.95	-44	4,300	-1.02%
2020/06/02	85	33.30	35	34.08	33.30	50	4,118	1.21%
2020/06/01	30	33.67	136	32.99	33.50	-106	3,946	-2.69%	大賣/鉅額交易
2020/05/29	103	32.11	8	32.84	32.00	95	3,768	2.52%	大買/
2020/05/28	108	33.90	84	33.61	33.00	24	3,624	0.66%	大買/
2020/05/27	521	32.66	228	32.83	32.85	293	3,331	8.80%	大買/大賣/鉅額交易
2020/05/26	453	32.85	145	32.86	33.45	308	3,141	9.80%	大買/大賣/鉅額交易
2020/05/25	10	31.25	91	31.15	31.20	-81	2,762	-2.93%
2020/05/21	158	30.95	78	31.07	30.80	80	2,639	3.03%	大買/
2020/05/20	106	30.82	13	30.97	30.70	93	2,565	3.62%	大買/
2020/05/19	148	31.21	93	31.28	31.35	55	2,501	2.20%	大買/
2020/05/18	35	30.77	6	30.15	30.70	29	2,357	1.23%
2020/05/15	1	29.50	1	29.60	29.30	0	2,135	0.00%
2020/05/14	14	29.07	24	29.32	29.20	-10	2,043	-0.49%
2020/05/11	1	28.90	186	28.89	29.15	-185	1,838	-10.06%	大賣/鉅額交易
2020/05/08	41	28.86	40	29.16	28.70	1	1,723	0.06%
2020/05/07	12	28.24	2	28.40	28.50	10	1,630	0.61%
2020/05/06	74	29.46	159	28.75	28.45	-85	1,575	-5.39%	大賣/
2020/05/05	296	27.95	56	27.45	28.90	240	1,346	17.82%	大買/鉅額交易
2020/05/04	29	26.43	0	0.00	26.40	29	1,178	2.46%
2020/04/30	2	26.75	0	0.00	26.75	2	1,178	0.17%
2020/04/27	0	0.00	3	26.78	27.25	-3	1,188	-0.25%
2020/04/24	3	26.40	2	26.20	26.40	1	1,156	0.09%
2020/04/23	2	25.80	0	0.00	25.75	2	1,160	0.17%
2020/04/17	0	0.00	7	24.92	24.75	-7	1,216	-0.58%
2020/04/16	10	24.58	5	24.85	24.65	5	1,205	0.41%
2020/04/15	2	25.00	0	0.00	25.00	2	1,200	0.17%
2020/04/08	0	0.00	7	23.51	23.90	-7	1,180	-0.59%
2020/04/07	4	23.25	0	0.00	23.45	4	1,171	0.34%
2020/04/06	3	22.90	0	0.00	23.15	3	1,166	0.26%
2020/02/21	0	0.00	10	26.80	26.75	-10	969	-1.03%
2020/02/18	5	26.60	0	0.00	26.65	5	941	0.53%
2020/02/17	2	26.65	0	0.00	26.65	2	938	0.21%
2020/02/14	3	26.95	0	0.00	26.85	3	931	0.32%
2020/02/12	1	27.00	0	0.00	27.00	1	922	0.11%
2020/01/30	1	27.35	1	27.00	26.85	0	834	0.00%
2020/01/16	0	0.00	1	28.20	28.40	-1	740	-0.14%
2020/01/14	2	27.40	2	27.40	27.45	0	682	0.00%
2019/08/30	0	0.00	0.6	24.70	24.70	-0.6	637	-0.10%
2019/08/16	0	0.00	2	24.60	24.80	-2	699	-0.29%
2019/07/22	0	0.00	1	26.45	26.55	-1	742	-0.13%
2019/07/19	2	26.20	6	26.06	26.40	-4	733	-0.55%
2019/07/18	5	25.83	0	0.00	25.90	5	710	0.70%
2019/07/16	0	0.00	5	25.75	25.75	-5	707	-0.71%
2019/07/15	6	26.65	0	0.00	26.65	6	701	0.86%
2019/07/12	0	0.00	5	26.80	26.75	-5	680	-0.73%
2019/07/11	3	26.93	0	0.00	26.85	3	666	0.45%
2019/07/10	2	26.70	0	0.00	26.95	2	660	0.30%
2019/07/05	0	0.00	2	26.95	26.90	-2	665	-0.30%
2019/07/04	2	26.75	0	0.00	26.75	2	675	0.30%
2019/07/03	0	0.00	16	26.70	26.70	-16	683	-2.34%
2019/07/02	3	26.60	0	0.00	26.65	3	686	0.44%
2019/07/01	6	26.78	0	0.00	26.85	6	685	0.88%
2019/06/27	2	27.00	0	0.00	27.10	2	687	0.29%
2019/06/25	2	26.95	0	0.00	27.00	2	693	0.29%
2019/06/24	3	26.83	0	0.00	26.95	3	691	0.43%
2019/06/14	0	0.00	5	26.71	26.85	-5	652	-0.77%
2019/06/11	5	26.41	0	0.00	26.35	5	677	0.74%
2019/05/27	0	0.00	2	26.35	26.55	-2	627	-0.32%
2019/05/23	2	26.00	0	0.00	26.00	2	593	0.34%
2019/05/07	0	0.00	1	26.35	26.20	-1	571	-0.18%
2019/05/06	1	25.90	0	0.00	26.10	1	558	0.18%
2019/04/11	0	0.00	3	25.20	25.10	-3	495	-0.61%
2019/04/10	3	25.10	0	0.00	25.25	3	486	0.62%
2019/02/26	0	0.00	5	25.60	25.50	-5	412	-1.21%
2019/02/25	5	25.40	0	0.00	25.60	5	412	1.21%
2019/02/20	3	25.13	3	25.35	25.40	0	411	0.00%
2019/02/19	0	0.00	3	24.95	24.95	-3	403	-0.74%
2019/02/18	3	24.80	0	0.00	24.90	3	402	0.75%
2019/02/13	0	0.00	10	24.88	25.00	-10	404	-2.47%
2019/02/11	7	24.81	0	0.00	24.70	7	410	1.70%
2019/01/28	3	25.05	0	0.00	25.15	3	419	0.71%
2019/01/23	0	0.00	2	24.90	24.95	-2	417	-0.48%
2019/01/22	0	0.00	1	24.80	24.85	-1	419	-0.24%
2019/01/21	3	24.60	0	0.00	24.85	3	421	0.71%
2019/01/18	0	0.00	4	24.45	24.50	-4	429	-0.93%
2019/01/16	4	24.28	0	0.00	24.10	4	447	0.89%
2019/01/14	0	0.00	5	24.00	24.10	-5	459	-1.09%
2019/01/10	5	24.07	0	0.00	24.10	5	511	0.98%
2019/01/08	0	0.00	2	23.90	23.85	-2	520	-0.38%
2019/01/07	2	23.95	0	0.00	24.00	2	532	0.38%
2019/01/02	0	0.00	3	23.53	23.45	-3	576	-0.52%
2018/12/28	0	0.00	5	23.39	23.45	-5	580	-0.86%
2018/12/27	8	23.44	0	0.00	23.40	8	585	1.37%
2018/12/25	0	0.00	5	23.49	23.55	-5	591	-0.85%
2018/12/24	5	23.55	0	0.00	23.60	5	591	0.85%
2018/12/22	0	0.00	5	23.50	23.60	-5	591	-0.85%
2018/12/21	5	23.65	0	0.00	23.65	5	598	0.84%
2018/12/20	0	0.00	8	23.75	23.75	-8	599	-1.34%
2018/12/19	8	23.90	0	0.00	23.95	8	601	1.33%
2018/12/04	0	0.00	1	24.05	24.05	-1	596	-0.17%
2018/11/13	1	23.50	0	0.00	23.60	1	601	0.17%
2018/02/02	0	0.00	0.3	30.80	30.85	-0.3	437	-0.07%
2018/01/30	0	0.00	11	31.00	31.00	-11	440	-2.50%