環泥 (1104)-凱基-站前券商分點個股進出

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

環泥

(1104)

可現股當沖

股價
33.70
漲跌
▼0.35
漲幅
-1.03%
成交量
1,969張
產業
上市水泥類股
163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

環泥 (1104)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前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
2024/04/24	3	33.80	0	0.00	33.70	3	1,439	0.21%
2024/04/23	1	33.80	6	34.04	34.05	-5	1,431	-0.35%
2024/04/22	4	33.36	27	33.50	33.40	-23	1,392	-1.65%
2024/04/19	0	0.00	1	32.95	33.10	-1	1,374	-0.07%
2024/04/18	0	0.00	29	33.38	33.30	-29	1,357	-2.14%
2024/04/17	0	0.00	5	33.14	33.15	-5	1,331	-0.38%
2024/04/16	1	32.35	0	0.00	32.20	1	1,296	0.08%
2024/04/15	5	32.85	0	0.00	32.75	5	1,279	0.39%
2024/04/11	38	32.59	0	0.00	32.60	38	1,242	3.06%
2024/04/10	11	33.00	0.1	33.00	32.95	10.9	1,237	0.88%
2024/04/09	24	33.37	72.1	33.43	33.45	-48.1	1,210	-3.97%
2024/04/08	0	0.00	2	32.70	32.75	-2	1,115	-0.18%
2024/04/03	13	32.38	1	32.60	32.05	12	1,070	1.12%
2024/03/28	3	31.57	1	31.70	31.50	2	1,003	0.20%
2024/03/27	0.2	31.27	0.6	31.10	31.30	-0.4	1,000	-0.04%
2024/03/26	11	31.01	0	31.45	31.10	11	992	1.11%
2024/03/25	1	31.55	0	0.00	31.40	1	983	0.10%
2024/03/22	0	0.00	0.3	31.75	31.80	-0.3	985	-0.03%
2024/03/21	15	32.15	10	32.00	32.25	5	981	0.51%
2024/03/20	10	31.90	0	0.00	31.95	10	1,001	1.00%
2024/03/19	1	32.45	14	32.55	32.35	-13	989	-1.32%
2024/03/18	0	0.00	10	32.29	32.50	-10	990	-1.01%
2024/03/15	8	31.60	0	0.00	31.45	8	963	0.83%
2024/03/13	0	0.00	3	31.37	31.40	-3	963	-0.31%
2024/03/11	0	0.00	2	31.58	31.70	-2	921	-0.22%
2024/03/08	9	30.75	0	31.10	31.05	9	893	1.01%
2024/03/07	11	31.01	2	31.15	31.25	9	881	1.02%
2024/03/06	66	31.17	7.1	31.15	31.20	58.9	862	6.83%
2024/03/05	40	30.73	2.1	31.00	30.90	37.9	839	4.51%
2024/03/04	0	0.00	4.1	30.33	30.65	-4.1	816	-0.50%
2024/03/01	0	0.00	1	29.80	29.75	-1	788	-0.13%
2024/02/29	1	29.50	7	29.66	29.70	-6	787	-0.76%
2024/02/27	0	29.30	14	29.10	29.25	-14	774	-1.81%
2024/02/23	0	29.20	0.2	29.15	29.20	-0.2	768	-0.03%
2024/02/22	2	28.98	0	0.00	29.10	2	770	0.26%
2024/02/21	0.2	28.98	0	0.00	28.95	0.2	778	0.02%
2024/02/20	0	28.90	0	0.00	28.90	0	783	0.00%
2024/02/19	10	29.15	0	0.00	29.15	10	787	1.27%
2024/02/16	3	29.05	0	0.00	29.00	3	796	0.38%
2024/02/15	3	28.93	0	0.00	28.90	3	822	0.36%
2024/02/05	1	29.15	0	0.00	29.05	1	818	0.12%
2024/02/02	0	0.00	1	29.50	29.25	-1	840	-0.12%
2024/01/30	30	29.20	1	29.45	29.20	29	840	3.45%
2024/01/29	0	0.00	1	29.20	29.20	-1	837	-0.12%
2024/01/24	0	0.00	2	28.88	29.00	-2	892	-0.22%
2024/01/23	0	0.00	1	28.70	28.70	-1	889	-0.11%
2024/01/22	0	0.00	1	28.65	28.55	-1	888	-0.11%
2024/01/18	1	28.31	0	0.00	28.35	1	879	0.11%
2024/01/17	2	28.20	0	0.00	28.25	2	877	0.23%
2024/01/16	2	28.63	0	0.00	28.60	2	856	0.24%
2024/01/09	1	28.90	0	0.00	28.90	1	852	0.12%
2024/01/05	0	0.00	1	29.45	29.40	-1	845	-0.12%
2024/01/04	3	29.20	1	29.25	29.10	2	842	0.24%
2024/01/03	2	29.40	0	0.00	29.50	2	839	0.24%
2024/01/02	1	29.70	0	0.00	29.70	1	830	0.12%
2023/12/29	1	29.60	0	0.00	29.70	1	831	0.12%
2023/12/27	0	0.00	14	29.60	29.60	-14	845	-1.66%
2023/12/26	0.9	29.65	0	0.00	29.70	0.9	844	0.10%
2023/12/25	1	29.40	5	29.55	29.35	-4	843	-0.47%
2023/12/19	13	29.94	1	29.80	30.25	12	820	1.46%
2023/12/18	3	30.18	13.1	30.20	30.20	-10.1	812	-1.24%
2023/12/15	0	0.00	2	30.02	30.15	-2	802	-0.25%
2023/12/14	0	0.00	4	29.90	29.85	-4	775	-0.52%
2023/12/13	20	29.50	2	29.63	29.75	18	792	2.27%
2023/12/12	0	29.60	4	29.59	29.65	-4	943	-0.42%
2023/12/11	3	29.15	0	0.00	29.20	3	915	0.33%
2023/12/06	0	0.00	1	29.00	28.90	-1	928	-0.11%
2023/12/05	0	0.00	0	28.90	28.90	0	929	0.00%
2023/12/04	0	0.00	2	28.83	28.85	-2	935	-0.21%
2023/12/01	1	28.50	0	0.00	28.40	1	941	0.11%
2023/11/29	0	0.00	2	28.50	28.35	-2	943	-0.21%
2023/11/28	0	0.00	2.3	28.49	28.55	-2.3	944	-0.25%
2023/11/27	0	0.00	2.1	28.20	28.05	-2.1	930	-0.22%
2023/11/22	2	28.20	0	0.00	28.20	2	936	0.21%
2023/11/17	0	0.00	0.1	27.84	27.95	-0.1	949	-0.01%
2023/11/16	0	0.00	1	28.10	27.90	-1	953	-0.10%
2023/11/14	0.8	27.55	0	0.00	27.60	0.8	949	0.08%
2023/11/13	1	26.75	0	0.00	26.90	1	938	0.11%
2023/11/10	0	0.00	1	26.90	26.75	-1	939	-0.11%
2023/11/07	0	0.00	2	26.35	26.25	-2	942	-0.21%
2023/11/02	0	0.00	0.1	26.35	26.05	-0.1	990	-0.01%
2023/11/01	0	0.00	3.1	25.60	25.85	-3.1	1,000	-0.30%
2023/10/17	0	0.00	0	26.00	25.65	0	1,538	0.00%
2023/10/12	0	0.00	0	25.80	25.95	0	1,668	0.00%
2023/10/11	1	25.55	0	0.00	25.50	1	1,684	0.06%
2023/10/04	0.1	25.64	1	25.60	25.45	-0.9	1,717	-0.05%
2023/10/03	2	25.90	0	0.00	25.90	2	1,717	0.12%
2023/10/02	0	0.00	8.1	25.95	25.95	-8.1	1,762	-0.46%
2023/09/21	1.1	26.40	0	0.00	26.25	1.1	1,829	0.06%
2023/09/19	0	0.00	2	27.05	26.70	-2	1,847	-0.11%
2023/09/18	2	26.68	8	26.75	26.75	-6	1,853	-0.32%
2023/09/08	10	27.92	1	28.00	27.90	9	1,775	0.51%
2023/09/07	0	0.00	4	28.10	28.05	-4	1,915	-0.21%
2023/09/06	1	27.90	0	0.00	27.95	1	2,039	0.05%
2023/09/05	0	0.00	1	28.60	28.50	-1	2,125	-0.05%
2023/09/04	0.2	28.20	2	28.35	28.35	-1.8	2,263	-0.08%
2023/09/01	1	28.25	0	0.00	28.25	1	2,306	0.04%
2023/08/31	0	0.00	5	28.10	28.05	-5	2,449	-0.20%
2023/08/30	0	0.00	1	27.70	27.75	-1	2,456	-0.04%
2023/08/28	1	27.80	0	0.00	27.45	1	2,475	0.04%
2023/08/24	2	27.95	0	0.00	27.70	2	2,482	0.08%
2023/08/23	6	28.63	0	0.00	28.35	6	2,472	0.24%
2023/08/21	3	28.95	7	29.19	29.05	-4	2,487	-0.16%
2023/08/18	3	28.55	0	0.00	28.75	3	2,501	0.12%
2023/08/17	0	0.00	7	28.94	28.90	-7	2,511	-0.28%
2023/08/15	30	28.50	3	28.70	28.60	27	2,546	1.06%
2023/08/11	1	28.10	0	0.00	28.25	1	2,610	0.04%
2023/08/10	4	28.24	0	0.00	28.15	4	2,723	0.15%
2023/08/07	0	0.00	2	29.75	29.80	-2	2,836	-0.07%
2023/08/04	3	29.08	2	29.10	29.25	1	2,852	0.04%
2023/08/02	1	28.80	0	0.00	29.00	1	2,895	0.03%
2023/08/01	2	28.85	0	0.00	29.25	2	2,927	0.07%
2023/07/31	4	29.29	0	0.00	29.20	4	2,996	0.13%
2023/07/28	10	29.50	9	29.58	29.70	1	3,053	0.03%
2023/07/27	9	28.60	1	29.15	29.00	8	3,268	0.24%
2023/07/26	43	28.52	2	28.68	28.45	41	3,312	1.24%
2023/07/25	6	29.18	19	29.52	29.60	-13	3,450	-0.38%
2023/07/24	10	27.53	0	0.00	27.10	10	3,339	0.30%
2023/07/21	10	28.38	2	28.20	28.10	8	3,337	0.24%
2023/07/20	33	31.08	5	31.17	31.20	28	3,236	0.87%
2023/07/19	0	0.00	5	30.82	30.75	-5	3,190	-0.16%
2023/07/18	0	0.00	2	31.28	31.05	-2	3,183	-0.06%
2023/07/17	2	31.08	5	31.05	31.15	-3	3,195	-0.09%
2023/07/14	4.3	30.61	2	30.50	30.55	2.3	3,188	0.07%
2023/07/13	0	0.00	1	30.05	29.95	-1	3,180	-0.03%
2023/07/12	12	30.03	35	30.05	30.15	-23	3,173	-0.72%
2023/07/10	1	29.50	0	0.00	29.55	1	3,196	0.03%
2023/07/07	16.1	29.88	0	0.00	29.75	16.1	3,210	0.50%
2023/07/05	0	0.00	3	30.70	30.75	-3	3,184	-0.09%
2023/07/04	2	30.65	0	0.00	30.65	2	3,188	0.06%
2023/07/03	3	31.05	2.9	31.07	31.15	0.1	3,180	0.00%
2023/06/29	2	30.35	0	0.00	30.50	2	3,191	0.06%
2023/06/28	0	0.00	10	30.70	30.65	-10	3,201	-0.31%
2023/06/27	1	31.10	3	30.77	30.70	-2	3,204	-0.06%
2023/06/26	0	0.00	2	30.70	30.70	-2	3,258	-0.06%
2023/06/20	1	30.70	0	0.00	30.70	1	3,256	0.03%
2023/06/19	2	30.90	0	0.00	30.95	2	3,261	0.06%
2023/06/16	2	31.33	1	31.25	31.25	1	3,260	0.03%
2023/06/15	3	31.10	6	31.20	31.25	-3	3,251	-0.09%
2023/06/13	12	31.65	11	31.80	31.80	1	3,253	0.03%
2023/06/12	1	31.25	5	31.14	31.30	-4	3,151	-0.13%
2023/06/09	1	30.15	11	30.26	30.25	-10	3,031	-0.33%
2023/06/08	12	29.74	4	29.70	29.75	8	2,938	0.27%
2023/06/07	0	0.00	1	29.20	29.10	-1	2,803	-0.04%
2023/06/06	93	29.06	10	28.94	28.90	83	2,763	3.00%
2023/06/05	1	28.10	1	28.15	28.10	0	2,621	0.00%
2023/06/02	1	27.80	0	0.00	27.90	1	2,608	0.04%
2023/06/01	1	27.60	0	0.00	27.80	1	2,601	0.04%
2023/05/31	16	27.60	0	0.00	27.65	16	2,592	0.62%
2023/05/30	1	27.70	0	0.00	27.60	1	2,584	0.04%
2023/05/29	0	0.00	0.2	27.85	27.85	-0.2	2,575	-0.01%
2023/05/25	2	28.00	0	0.00	27.90	2	2,556	0.08%
2023/05/23	1	27.90	0	0.00	27.90	1	2,518	0.04%
2023/05/22	0	0.00	1	27.65	27.85	-1	2,508	-0.04%
2023/05/19	2	27.23	0	0.00	27.25	2	2,481	0.08%
2023/05/18	1	27.60	0	0.00	27.60	1	2,447	0.04%
2023/05/17	1	27.35	0	0.00	27.30	1	2,418	0.04%
2023/05/16	1	27.60	0	0.00	27.60	1	2,364	0.04%
2023/05/12	0	0.00	1	29.65	29.85	-1	2,195	-0.05%
2023/05/11	0	0.00	1	29.65	29.70	-1	2,170	-0.05%
2023/05/10	0	0.00	4	30.20	30.15	-4	2,112	-0.19%
2023/05/09	5	29.96	15	29.96	29.90	-10	2,097	-0.48%
2023/05/08	2	29.85	0.6	29.65	29.85	1.4	2,053	0.07%
2023/05/05	15	29.69	12	29.68	29.65	3	2,006	0.15%
2023/05/04	3.1	29.11	2	29.20	29.60	1.1	1,935	0.06%
2023/05/03	50	29.63	68	29.63	29.65	-18	1,867	-0.96%
2023/05/02	0	0.00	1	28.60	28.75	-1	1,624	-0.06%
2023/04/28	12	28.29	12	28.38	28.30	0	1,566	0.00%
2023/04/27	2	27.35	3	27.10	27.35	-1	1,365	-0.07%
2023/04/26	1	27.80	7	27.51	27.80	-6	1,335	-0.45%
2023/04/25	4	27.08	0	0.00	27.15	4	1,289	0.31%
2023/04/24	0	0.00	3	27.30	27.30	-3	1,265	-0.24%
2023/04/21	9	26.87	4	27.03	26.80	5	1,257	0.40%
2023/04/20	7.5	27.12	3	27.00	27.05	4.5	1,209	0.37%
2023/04/19	3	26.63	0	0.00	27.10	3	1,150	0.26%
2023/04/18	0	26.75	0	0.00	26.75	0	1,116	0.00%
2023/04/17	2	26.78	2	26.95	26.95	0	1,100	0.00%
2023/04/14	1	26.60	0	0.00	26.65	1	1,084	0.09%
2023/04/13	0	0.00	6	27.06	26.85	-6	1,070	-0.56%
2023/04/12	2	26.63	3	26.55	26.75	-1	1,039	-0.10%
2023/04/11	0	26.55	0	0.00	26.60	0	1,012	0.00%
2023/04/10	1	26.30	0	0.00	26.30	1	991	0.10%
2023/04/06	3	26.23	0	0.00	26.30	3	966	0.31%
2023/03/31	0	0.00	4	26.44	26.50	-4	946	-0.42%
2023/03/30	1	25.95	0	0.00	26.10	1	918	0.11%
2023/03/29	0	0.00	0	26.30	26.15	0	900	0.00%
2023/03/28	1	25.80	0	0.00	26.00	1	881	0.11%
2023/03/27	0	0.00	9	26.16	26.25	-9	859	-1.05%
2023/03/23	0	25.55	0	0.00	25.55	0	782	0.00%
2023/03/22	1	25.40	2	25.65	25.30	-1	769	-0.13%
2023/03/21	0	0.00	15	25.51	25.70	-15	754	-1.99%
2023/03/20	10	25.49	0	0.00	25.35	10	744	1.34%
2023/03/17	1	24.85	23.1	25.40	25.60	-22.1	717	-3.07%
2023/03/16	2	24.23	0	0.00	24.40	2	634	0.32%
2023/03/15	16	24.94	6	24.50	24.95	10	612	1.63%
2023/03/14	1	23.90	0	0.00	24.10	1	578	0.17%
2023/03/13	2	23.78	0	0.00	24.00	2	578	0.35%
2023/03/10	11	24.09	0	0.00	24.10	11	569	1.93%
2023/03/09	0	0.00	4	24.65	24.40	-4	569	-0.70%
2023/03/07	0	0.00	0.6	24.30	24.40	-0.6	555	-0.11%
2023/03/03	0	0.00	1	24.30	24.35	-1	552	-0.18%
2023/03/02	1	24.15	0	0.00	24.30	1	550	0.18%
2023/03/01	1	24.20	0	0.00	24.15	1	546	0.18%
2023/02/24	3	24.33	0	0.00	24.45	3	537	0.56%
2023/02/23	3	24.27	0	0.00	24.35	3	530	0.57%
2023/02/22	0	0.00	1	24.00	24.10	-1	525	-0.19%
2023/02/20	0	0.00	2	24.35	24.35	-2	525	-0.38%
2023/02/13	2	23.53	1	23.90	23.60	1	536	0.19%
2023/02/10	0	23.80	4.2	24.20	23.95	-4.2	521	-0.80%
2023/02/09	0	0.00	0	24.25	24.35	0	506	0.00%
2023/02/07	1	24.05	0	0.00	24.20	1	491	0.20%
2023/01/31	2	23.60	0	0.00	23.60	2	437	0.46%
2023/01/17	0	0.00	1	23.40	23.20	-1	418	-0.24%
2023/01/12	0	0.00	0	23.25	23.20	0	407	-0.01%
2023/01/11	0	0.00	7	23.30	23.25	-7	403	-1.74%
2022/12/28	0	0.00	5	22.30	22.25	-5	389	-1.29%
2022/12/26	0	0.00	10	22.35	22.30	-10	396	-2.52%
2022/12/23	0	22.30	0	0.00	22.25	0	400	0.01%
2022/12/13	0	0.00	1	22.70	22.75	-1	422	-0.24%
2022/12/12	0	0.00	0.1	22.55	22.55	-0.1	416	-0.02%
2022/12/09	4	22.50	0	0.00	22.45	4	409	0.98%
2022/12/08	3	22.40	0	0.00	22.35	3	410	0.73%
2022/12/07	0	0.00	1	22.45	22.45	-1	409	-0.24%
2022/12/06	0	0.00	0.1	22.40	22.35	-0.1	413	-0.02%
2022/12/05	0	22.65	0	0.00	22.60	0	405	0.00%
2022/12/01	0	0.00	3	22.13	22.35	-3	390	-0.77%
2022/11/30	0.1	21.80	0	0.00	21.90	0.1	378	0.02%
2022/11/29	0	0.00	0	21.90	21.90	0	379	0.00%
2022/11/25	0	0.00	1	21.70	21.55	-1	380	-0.26%
2022/11/23	1	21.60	0	0.00	21.55	1	399	0.25%
2022/11/22	0	21.50	0	0.00	21.55	0	401	0.00%
2022/11/21	0	0.00	8.1	21.50	21.55	-8.1	401	-2.02%
2022/11/18	0	0.00	2	21.45	21.50	-2	402	-0.50%
2022/11/11	3	21.10	0	0.00	20.95	3	385	0.78%
2022/11/04	0	0.00	1	19.95	20.10	-1	404	-0.25%
2022/10/26	4	19.90	0	0.00	19.95	4	437	0.91%
2022/10/20	2	19.80	0	0.00	20.10	2	449	0.44%
2022/10/18	3	19.90	0	0.00	20.05	3	456	0.66%
2022/10/12	0	0.00	0	20.30	20.25	0	458	0.00%
2022/10/05	2	20.55	0	0.00	20.45	2	471	0.42%
2022/09/28	0	0.00	3	20.60	20.65	-3	496	-0.60%
2022/09/27	0	0.00	7	21.00	21.15	-7	521	-1.34%
2022/09/26	0	0.00	1	21.10	21.05	-1	517	-0.19%
2022/09/21	0	0.00	10	21.55	21.60	-10	519	-1.92%
2022/09/02	1	22.10	0	0.00	22.00	1	551	0.18%
2022/08/31	0	0.00	1	22.30	22.45	-1	554	-0.18%
2022/08/30	10	22.03	1	22.10	22.10	9	542	1.66%
2022/08/15	5	21.40	0	0.00	21.40	5	577	0.87%
2022/07/28	0	0.00	2	21.55	21.50	-2	640	-0.31%
2022/07/26	0	0.00	3	21.40	21.40	-3	659	-0.45%
2022/07/25	1	22.35	3	22.33	22.35	-2	657	-0.30%
2022/07/15	0	0.00	2	22.40	22.40	-2	690	-0.29%
2022/07/13	0	0.00	2	22.20	22.45	-2	700	-0.29%
2022/07/12	0	0.00	2	22.15	22.20	-2	705	-0.28%
2022/07/11	2	22.30	0	0.00	22.35	2	705	0.28%
2022/07/01	0	0.00	7	21.77	21.70	-7	645	-1.09%
2022/06/29	5	22.05	0	0.00	22.00	5	629	0.79%
2022/06/22	0	0.00	1	21.70	21.75	-1	633	-0.16%
2022/06/20	0	0.00	1	21.60	21.55	-1	627	-0.16%
2022/06/14	0	0.00	0.1	21.60	21.70	-0.1	611	-0.02%
2022/06/06	3	22.05	0	0.00	22.05	3	579	0.52%
2022/06/01	1	21.75	1	21.70	21.65	0	575	0.00%
2022/05/31	0	0.00	1	21.65	21.95	-1	582	-0.17%
2022/05/19	2	21.10	0	0.00	21.10	2	566	0.35%
2022/05/11	2	20.53	2	20.65	20.70	0	518	0.00%
2022/05/06	1	20.00	0	0.00	19.90	1	487	0.21%
2022/04/20	2	20.50	0	0.00	20.65	2	404	0.49%
2022/04/15	3	21.00	0	0.00	20.95	3	379	0.79%
2022/04/07	6	21.13	0	0.00	21.10	6	376	1.59%
2022/03/29	3	21.10	0	0.00	21.15	3	371	0.81%
2022/03/25	3	21.25	0	0.00	21.30	3	358	0.84%
2022/03/16	1	20.75	0	0.00	21.05	1	361	0.28%
2022/03/01	0	21.40	0	0.00	21.50	0	350	0.00%
2022/02/23	0	0.00	1	21.55	21.55	-1	354	-0.28%
2022/02/22	1	21.40	0	0.00	21.55	1	356	0.28%
2022/02/21	2	21.80	0	0.00	21.80	2	350	0.57%
2022/02/16	0	0.00	1	21.50	21.50	-1	355	-0.28%
2022/02/15	1	21.35	0	0.00	21.40	1	358	0.28%
2022/02/11	0	0.00	0	21.40	21.35	0	360	0.00%
2022/02/09	1	21.40	0	0.00	21.60	1	359	0.28%
2022/01/20	0	0.00	0	21.75	21.85	0	364	-0.01%
2022/01/19	0	0.00	1	21.80	21.80	-1	363	-0.28%
2022/01/18	2	21.70	0.3	21.60	21.75	1.7	361	0.47%
2022/01/11	0	0.00	0.1	21.60	21.60	-0.1	383	-0.02%
2022/01/07	10	21.50	0	0.00	21.60	10	402	2.48%
2021/12/22	0	0.00	0.1	21.70	21.50	-0.1	458	-0.02%
2021/12/17	0	0.00	1	21.50	21.50	-1	468	-0.21%
2021/12/09	0	0.00	1	21.45	21.45	-1	477	-0.21%
2021/12/08	2	21.35	0	0.00	21.40	2	484	0.41%
2021/12/03	0	0.00	2	21.40	21.50	-2	491	-0.41%
2021/12/01	0	0.00	1	21.40	21.45	-1	494	-0.20%
2021/11/19	0	0.00	1	21.50	21.20	-1	497	-0.20%
2021/11/17	1	21.25	0	0.00	21.30	1	494	0.20%
2021/11/15	1	21.25	0	0.00	21.30	1	500	0.20%
2021/11/11	1	21.25	0	0.00	21.25	1	511	0.20%
2021/11/02	0	0.00	5	20.65	20.60	-5	554	-0.90%
2021/10/28	0	0.00	2	20.65	20.65	-2	556	-0.36%
2021/10/26	0	20.60	0	0.00	20.70	0	556	0.00%
2021/10/19	1	20.60	0	0.00	20.50	1	568	0.18%
2021/10/18	0.3	20.65	0	0.00	20.65	0.3	553	0.05%
2021/10/13	0	0.00	3	20.65	20.75	-3	543	-0.55%
2021/10/01	0	0.00	1	21.15	20.90	-1	622	-0.16%
2021/09/28	0	0.00	1	21.35	21.40	-1	625	-0.16%
2021/09/24	0.4	21.15	2	21.35	21.15	-1.6	651	-0.25%
2021/09/22	2	21.05	1	21.15	21.25	1	705	0.14%
2021/09/16	1	21.45	0	0.00	21.45	1	725	0.14%
2021/09/13	0.1	21.50	0	0.00	21.50	0.1	751	0.02%
2021/09/06	0	0.00	0.3	20.90	20.90	-0.3	773	-0.04%
2021/09/01	4	21.15	0	0.00	21.15	4	781	0.51%
2021/08/24	0	0.00	4	20.55	20.60	-4	809	-0.49%
2021/08/18	0	0.00	4	20.79	20.95	-4	826	-0.48%
2021/08/09	1	22.75	0	0.00	22.75	1	886	0.11%
2021/08/06	2	22.80	0	0.00	22.80	2	939	0.21%
2021/07/30	0	0.00	1	22.90	22.90	-1	1,333	-0.08%
2021/07/29	0	0.00	6	22.90	22.95	-6	1,366	-0.44%
2021/07/28	2	22.63	0	0.00	22.65	2	1,402	0.14%
2021/07/19	0	0.00	5	23.00	23.20	-5	1,734	-0.29%
2021/07/16	0	0.00	8	22.90	23.10	-8	2,217	-0.36%
2021/07/14	0	0.00	1	22.95	22.95	-1	2,598	-0.04%
2021/07/12	0	0.00	0	23.35	23.25	0	2,785	0.00%
2021/07/07	0	0.00	2	23.40	23.45	-2	3,187	-0.06%
2021/07/02	0	0.00	1	23.50	23.50	-1	3,466	-0.03%
2021/07/01	0	0.00	2	23.35	23.35	-2	3,458	-0.06%
2021/06/30	0	0.00	1	23.40	23.35	-1	3,450	-0.03%
2021/06/29	1	22.90	6	23.18	23.30	-5	3,441	-0.15%
2021/06/25	2	22.85	0	0.00	22.95	2	3,457	0.06%
2021/06/24	5	22.75	0	0.00	22.80	5	3,455	0.14%
2021/06/23	1	22.70	5	22.79	22.75	-4	3,468	-0.12%
2021/06/22	10	22.64	5	22.76	22.55	5	3,472	0.14%
2021/06/21	11	22.45	0	0.00	22.45	11	3,481	0.32%
2021/06/18	0	0.00	9	22.88	23.00	-9	3,482	-0.26%
2021/06/17	2	22.75	2	22.85	23.00	0	3,508	0.00%
2021/06/16	0	0.00	2	23.05	22.90	-2	3,502	-0.06%
2021/06/15	0	0.00	3	23.05	23.00	-3	3,503	-0.09%
2021/06/11	3	22.75	3	22.93	22.70	0	3,504	0.00%
2021/06/09	0	0.00	50	22.81	22.70	-50	3,496	-1.43%
2021/06/08	3	22.95	2	23.15	22.95	1	3,490	0.03%
2021/06/07	23	22.99	5	23.00	22.90	18	3,489	0.52%
2021/06/04	2	23.50	0	0.00	23.20	2	3,482	0.06%
2021/06/03	1	23.55	1	23.70	23.60	0	3,480	0.00%
2021/06/02	1	23.20	6	23.33	23.25	-5	3,479	-0.14%
2021/06/01	7	22.81	2	23.15	22.95	5	3,472	0.14%
2021/05/31	39	22.92	6	22.87	22.75	33	3,475	0.95%
2021/05/28	7	22.48	10	22.59	22.45	-3	3,470	-0.09%
2021/05/27	4	22.30	24	22.30	22.25	-20	3,468	-0.58%
2021/05/26	0	0.00	11	22.50	22.60	-11	3,471	-0.32%
2021/05/25	2	22.60	4	22.79	22.45	-2	3,471	-0.06%
2021/05/24	3	22.55	15	22.61	22.55	-12	3,465	-0.35%
2021/05/21	24	22.30	5	22.59	22.35	19	3,466	0.55%
2021/05/20	2	22.00	1	22.30	22.00	1	3,463	0.03%
2021/05/19	6	22.20	4	22.18	22.25	2	3,457	0.06%
2021/05/18	3	21.32	1	21.10	22.00	2	3,448	0.06%
2021/05/17	10	20.73	16	20.91	20.75	-6	3,426	-0.18%
2021/05/14	21	22.41	14	22.23	22.40	7	3,380	0.21%
2021/05/13	13	22.28	4	22.61	22.30	9	3,322	0.27%
2021/05/12	13	23.63	23	22.56	23.25	-10	3,274	-0.31%
2021/05/11	4	26.43	47	26.64	24.70	-43	3,195	-1.35%
2021/05/10	36	26.51	12	25.78	26.50	24	3,013	0.80%
2021/05/07	5	24.72	3	24.85	24.70	2	2,940	0.07%
2021/05/06	16	25.10	11	25.40	25.25	5	2,929	0.17%
2021/05/05	14	24.77	14	24.80	24.70	0	2,893	0.00%
2021/05/04	13	24.58	7	24.46	23.95	6	2,860	0.21%
2021/05/03	2	25.35	35	25.47	25.00	-33	2,807	-1.18%
2021/04/29	5	26.13	1	26.10	26.10	4	2,763	0.14%
2021/04/28	2	26.50	13.2	26.51	26.50	-11.2	2,741	-0.41%
2021/04/27	13	26.15	26	26.20	26.10	-13	2,724	-0.48%
2021/04/26	23	26.33	1	26.55	26.40	22	2,681	0.82%
2021/04/23	18	26.40	20	26.62	26.50	-2	2,629	-0.08%
2021/04/22	291	28.29	259	28.17	27.45	32	2,551	1.25%	大買/大賣/
2021/04/21	18	26.46	16	26.73	27.10	2	2,065	0.10%
2021/04/20	100	26.52	111	27.35	26.45	-11	1,881	-0.58%	大賣/
2021/04/19	16	26.68	38	26.83	26.70	-22	1,685	-1.31%
2021/04/16	88	26.05	7	25.96	26.35	81	1,579	5.13%
2021/04/15	16	25.63	2	26.25	26.10	14	1,489	0.94%
2021/04/14	10	25.00	10	24.95	25.35	0	1,364	0.00%
2021/04/13	31	25.47	56	25.40	25.20	-25	1,235	-2.02%
2021/04/12	173	24.45	177.2	24.34	24.95	-4.2	1,043	-0.41%	大買/大賣/
2021/04/09	5	22.70	5	22.85	23.35	0	820	0.00%
2021/04/06	2	22.70	0	0.00	22.75	2	766	0.26%
2021/04/01	1	22.70	0	0.00	22.80	1	789	0.13%
2021/03/31	0	0.00	1	22.90	22.90	-1	776	-0.13%
2021/03/30	5	22.60	6	22.58	22.60	-1	739	-0.14%
2021/03/29	1	22.25	0	0.00	22.30	1	724	0.14%
2021/03/26	13	22.14	0	0.00	22.15	13	717	1.81%
2021/03/22	2	22.15	0	0.00	22.00	2	701	0.29%
2021/03/17	0	0.00	1	22.15	22.10	-1	698	-0.14%
2021/03/15	2	22.00	0	0.00	21.95	2	716	0.28%
2021/03/12	4	21.93	0	0.00	21.95	4	722	0.55%
2021/01/29	0	0.00	0	20.80	20.50	0	1,385	0.00%
2021/01/27	0	0.00	0.3	21.20	21.20	-0.3	1,366	-0.02%
2021/01/26	1	21.10	0	0.00	21.15	1	1,368	0.07%
2021/01/22	1	21.30	0	0.00	21.10	1	1,368	0.07%
2021/01/20	1	21.60	0	0.00	21.25	1	1,361	0.07%
2021/01/12	2	22.55	0	0.00	22.45	2	1,397	0.14%
2021/01/08	15	22.80	0	0.00	22.65	15	1,396	1.07%
2021/01/06	5	22.55	0	0.00	22.55	5	1,401	0.36%
2020/12/29	0	0.00	5	23.45	23.40	-5	1,566	-0.32%
2020/12/28	8	23.54	0	0.00	23.90	8	1,549	0.52%
2020/12/18	0	0.00	1.3	23.16	23.05	-1.3	1,514	-0.09%
2020/12/17	0	0.00	1	22.80	22.90	-1	1,506	-0.07%
2020/12/16	0	22.90	1	22.95	22.95	-1	1,509	-0.07%
2020/12/14	0	0.00	3	22.25	22.20	-3	1,484	-0.20%
2020/12/11	2	21.75	12	21.89	21.75	-10	1,483	-0.67%
2020/12/04	1	22.20	1	22.35	22.40	0	1,471	0.00%
2020/12/02	1	22.80	1.1	22.71	22.70	-0.1	1,494	-0.01%
2020/12/01	4	23.05	20	23.00	23.20	-16	1,495	-1.07%
2020/11/30	36.1	23.21	0	0.00	22.80	36.1	1,483	2.43%
2020/11/26	2	24.00	7	23.96	24.05	-5	1,452	-0.34%
2020/11/24	0	0.00	5	23.70	23.90	-5	1,448	-0.35%
2020/11/19	5	23.15	1	23.25	23.15	4	1,387	0.29%
2020/11/18	0	0.00	1	23.25	23.30	-1	1,358	-0.07%
2020/11/17	10	22.35	28	22.39	23.00	-18	1,302	-1.38%
2020/11/16	0	0.00	9	21.95	21.75	-9	1,218	-0.74%
2020/11/13	5	21.21	0	0.00	21.25	5	1,150	0.43%
2020/11/11	0	0.00	5	20.50	20.90	-5	1,134	-0.44%
2020/11/10	13	20.10	0	0.00	20.20	13	1,100	1.18%
2020/11/06	1	19.90	1	20.10	19.95	0	1,095	0.00%
2020/11/05	3	19.85	2	19.95	19.90	1	1,094	0.09%
2020/11/03	12	19.98	0	0.00	20.00	12	1,089	1.10%
2020/11/02	0	0.00	3	19.87	19.80	-3	1,088	-0.28%
2020/10/30	3	19.95	0	0.00	19.95	3	1,082	0.28%
2020/10/29	2	20.05	0	0.00	20.05	2	1,077	0.19%
2020/10/28	0	0.00	2	20.30	20.25	-2	1,070	-0.19%
2020/10/27	2	20.15	3	20.25	20.10	-1	1,066	-0.09%
2020/10/26	5.9	20.37	0	0.00	20.30	5.9	1,061	0.56%
2020/10/22	0	0.00	6	20.41	20.40	-6	1,058	-0.57%
2020/10/20	0	0.00	10	20.42	20.55	-10	1,017	-0.98%
2020/10/15	8	20.14	0	0.00	20.15	8	984	0.81%
2020/10/14	0	20.20	5	20.27	20.25	-5	979	-0.51%
2020/10/13	4	20.23	14	20.90	20.15	-10	975	-1.02%
2020/10/12	2	21.45	8.1	20.14	20.95	-6.1	921	-0.67%
2020/10/08	0	0.00	0.1	19.40	19.50	-0.1	821	-0.01%
2020/10/05	2	19.05	0	0.00	19.15	2	850	0.24%
2020/09/29	4	19.05	0	0.00	19.05	4	857	0.47%
2020/09/28	2.2	18.86	2	19.05	18.95	0.2	864	0.03%
2020/09/25	0	0.00	8	18.90	18.70	-8	874	-0.91%
2020/09/23	1	19.35	3	19.55	19.35	-2	865	-0.23%
2020/09/11	1	19.65	0	0.00	19.55	1	818	0.12%
2020/09/03	2	20.20	0	0.00	20.00	2	694	0.29%
2020/09/02	2	20.10	21	20.16	20.30	-19	677	-2.81%
2020/09/01	19	19.75	1	19.85	19.85	18	646	2.79%
2020/08/31	0	0.00	1	19.30	19.45	-1	620	-0.16%
2020/08/28	0	0.00	1	19.00	19.00	-1	589	-0.17%
2020/08/20	0	0.00	8	18.30	18.30	-8	546	-1.46%
2020/08/19	0	0.00	8	18.85	18.80	-8	528	-1.51%
2020/08/18	10	18.82	10	18.85	18.85	0	517	0.00%
2020/08/17	18	18.66	1	18.40	18.75	17	502	3.39%
2020/08/14	12	18.21	4.6	18.21	18.25	7.4	462	1.59%
2020/08/13	0	0.00	1.1	18.01	18.05	-1.1	455	-0.24%
2020/08/12	0	0.00	2	17.70	17.70	-2	440	-0.45%
2020/08/04	0	0.00	1	17.00	17.00	-1	453	-0.22%
2020/07/31	0	0.00	1	17.00	17.10	-1	459	-0.22%
2020/07/29	1	16.70	2.1	16.85	17.00	-1.1	460	-0.24%
2020/07/28	1	16.80	0	0.00	16.75	1	463	0.22%
2020/07/24	7	17.13	6	17.00	17.05	1	462	0.22%
2020/07/20	1	17.20	0	0.00	17.20	1	451	0.22%
2020/07/16	0	0.00	4	17.56	17.60	-4	447	-0.89%
2020/07/15	2	18.38	0	0.00	18.40	2	428	0.47%
2020/07/13	0	0.00	1	18.50	18.35	-1	389	-0.26%
2020/07/09	10	18.35	0	0.00	18.30	10	375	2.67%
2020/07/07	0	0.00	0.1	18.40	18.40	-0.1	370	-0.02%
2020/07/03	10	18.20	0	0.00	18.20	10	361	2.77%
2020/06/22	0	0.00	1	18.00	18.10	-1	374	-0.27%
2020/06/15	0	0.00	1	17.85	17.80	-1	408	-0.24%
2020/06/12	1	17.50	0	0.00	17.70	1	412	0.24%
2020/06/11	1	18.00	0.7	17.90	17.85	0.3	418	0.08%
2020/06/09	1	18.05	0	0.00	18.05	1	443	0.23%
2020/06/08	0	0.00	5	18.05	18.05	-5	446	-1.12%
2020/06/05	0	0.00	2	17.95	18.00	-2	442	-0.45%
2020/06/03	0	0.00	7	17.99	18.05	-7	451	-1.55%
2020/05/27	0	0.00	1	17.70	17.70	-1	466	-0.21%
2020/05/25	1	17.45	0	0.00	17.50	1	475	0.21%
2020/05/20	0	0.00	1	17.75	17.70	-1	480	-0.21%
2020/05/18	0	0.00	10	17.35	17.45	-10	478	-2.09%
2020/05/14	0	0.00	3	17.55	17.50	-3	473	-0.63%
2020/05/13	1	17.45	0	0.00	17.60	1	472	0.21%
2020/05/11	0	0.00	4	17.91	17.90	-4	471	-0.85%
2020/05/06	0	0.00	1.6	17.47	17.55	-1.6	467	-0.34%
2020/04/29	1	17.35	0	0.00	17.40	1	473	0.21%
2020/04/27	0	0.00	1	17.20	17.20	-1	513	-0.19%
2020/04/21	1	16.90	1	16.70	16.65	0	520	0.00%
2020/04/20	2	17.15	0	0.00	17.15	2	515	0.39%
2020/04/14	0	0.00	1	17.25	17.30	-1	514	-0.19%
2020/04/13	0	0.00	10	16.80	16.95	-10	510	-1.96%
2020/04/10	10	16.80	0	0.00	16.80	10	511	1.96%
2020/04/06	1	15.90	0	0.00	15.80	1	652	0.15%
2020/03/31	0	0.00	0	16.00	15.80	0	661	0.00%
2020/03/30	10	15.50	0.2	15.65	15.65	9.9	657	1.50%
2020/03/27	2	15.70	1	15.80	15.65	1	658	0.15%
2020/03/25	1	15.05	0	0.00	15.10	1	650	0.15%
2020/03/23	1	14.10	0	0.00	14.25	1	658	0.15%
2020/03/20	3	14.55	3	14.45	14.55	0	662	0.00%
2020/03/19	1	14.00	2	14.05	13.95	-1	669	-0.15%
2020/03/18	1	15.10	0	0.00	15.05	1	685	0.15%
2020/03/17	1	15.10	0	0.00	15.35	1	689	0.14%
2020/03/16	1	15.55	0	0.00	15.70	1	682	0.15%
2020/03/13	0	0.00	3	15.87	16.00	-3	673	-0.45%
2020/03/12	1	16.75	0	0.00	16.65	1	659	0.15%
2020/03/02	1	17.55	0	0.00	17.50	1	647	0.15%
2020/02/24	1	18.00	0	0.00	18.00	1	719	0.14%
2020/02/11	0	0.00	0.1	18.10	18.05	-0.1	739	-0.02%
2020/01/16	0	0.00	1	19.05	19.05	-1	663	-0.15%
2020/01/10	5	19.06	0	0.00	19.10	5	656	0.76%
2020/01/02	0	0.00	2	19.60	19.65	-2	625	-0.32%
2019/12/31	0	0.00	7	19.70	19.60	-7	613	-1.14%
2019/12/25	6	19.25	0	0.00	19.25	6	459	1.30%
2019/12/19	0	0.00	2	19.45	19.45	-2	457	-0.44%
2019/12/18	0	0.00	2	19.45	19.50	-2	451	-0.44%
2019/12/17	0	0.00	17	19.36	19.35	-17	442	-3.84%
2019/12/16	0	0.00	2	19.40	19.35	-2	433	-0.46%
2019/12/13	15	19.15	3	19.35	19.35	12	422	2.84%
2019/12/11	0	0.00	4.4	18.89	18.90	-4.4	379	-1.15%
2019/11/25	4	18.70	0	0.00	18.65	4	264	1.51%
2019/11/19	1	18.80	0	0.00	18.75	1	225	0.44%
2019/11/18	3	18.90	5	18.80	18.75	-2	221	-0.90%
2019/11/15	5	19.00	0	0.00	18.90	5	213	2.34%
2019/11/11	3	18.80	0	0.00	18.80	3	198	1.51%
2019/11/07	0	18.90	0	0.00	18.95	0	194	0.00%
2019/10/25	0	0.00	8	19.00	18.95	-8	202	-3.95%
2019/10/23	8	19.00	0	0.00	19.00	8	200	4.00%
2019/10/22	2	18.90	0	0.00	19.00	2	207	0.97%
2019/10/18	0	0.00	1	18.85	18.85	-1	196	-0.51%
2019/09/26	1	18.70	0	0.00	18.70	1	233	0.43%
2019/09/23	1	18.85	0	0.00	18.80	1	228	0.44%
2019/09/16	4	18.85	0	0.00	18.90	4	224	1.78%
2019/09/05	0	0.00	4.5	18.90	18.95	-4.5	223	-2.03%
2019/09/04	0	0.00	0.4	18.85	18.95	-0.4	224	-0.19%
2019/08/22	0	0.00	1.2	18.86	18.90	-1.2	225	-0.52%
2019/07/10	0	0.00	3	20.20	20.20	-3	194	-1.55%
2019/07/09	1	19.95	0	0.00	19.95	1	189	0.53%
2019/07/05	3	20.05	0	0.00	20.00	3	188	1.59%
2019/07/01	0	19.95	0	0.00	19.95	0	189	0.00%
2019/06/24	0	0.00	4	19.75	19.80	-4	195	-2.05%
2019/06/06	0	0.00	0.2	19.40	19.45	-0.2	211	-0.10%
2019/06/05	4	19.60	0	0.00	19.50	4	211	1.89%
2019/05/17	0	0.00	108	19.24	19.20	-108	214	-50.28%	大賣/鉅額交易
2019/05/16	0	0.00	192	19.29	19.25	-192	213	-90.05%	大賣/鉅額交易
2019/05/15	1	19.50	0	0.00	19.55	1	207	0.48%
2019/05/08	0	0.00	1	19.70	19.70	-1	200	-0.50%
2019/05/07	0	0.00	15	19.79	19.75	-15	200	-7.50%
2019/05/06	0	0.00	105.6	19.71	19.70	-105.6	201	-52.51%	大賣/鉅額交易
2019/04/17	2	19.90	0	0.00	19.95	2	188	1.06%
2019/04/12	0	0.00	0.2	19.80	19.90	-0.2	182	-0.11%
2019/04/11	0	0.00	0	19.85	19.85	0	181	-0.01%
2019/04/10	0	0.00	1	19.75	19.75	-1	182	-0.55%
2019/03/25	0	0.00	8	19.62	19.70	-8	168	-4.75%
2019/03/22	0	0.00	1	19.75	19.70	-1	164	-0.61%
2019/03/19	1	19.65	0	0.00	19.65	1	160	0.62%
2019/03/18	0	0.00	4	19.60	19.80	-4	157	-2.54%
2019/03/15	1	19.60	0	0.00	19.60	1	156	0.64%
2019/03/08	0	0.00	10	19.85	19.85	-10	147	-6.79%
2019/03/07	0	0.00	3	19.88	19.85	-3	150	-2.00%
2019/02/25	2	19.40	0	0.00	19.40	2	129	1.55%
2019/02/11	3	19.20	53	19.30	19.30	-50	116	-43.09%
2019/01/14	3	18.90	0	0.00	18.95	3	119	2.51%
2018/12/28	0	0.00	3	18.85	18.90	-3	152	-1.96%
2018/12/14	0	0.00	4	19.10	19.05	-4	154	-2.58%
2018/12/07	0	0.00	2	19.20	19.20	-2	157	-1.27%
2018/12/06	0	0.00	2	19.10	19.10	-2	159	-1.25%
2018/11/16	0	0.00	0.1	19.25	19.25	-0.1	184	-0.03%
2018/11/15	0	0.00	5	19.10	19.15	-5	185	-2.70%
2018/11/06	2	19.00	0	0.00	18.95	2	204	0.98%
2018/10/31	2	18.75	0	0.00	18.75	2	209	0.95%
2018/10/30	0	0.00	1	18.60	18.50	-1	209	-0.48%
2018/10/15	1	19.30	0	0.00	19.35	1	195	0.51%
2018/10/11	2	19.25	0	0.00	19.30	2	185	1.08%
2018/10/08	3	19.95	0	0.00	19.95	3	170	1.76%
2018/10/01	3	20.30	0	0.00	20.35	3	181	1.65%
2018/09/26	0	0.00	0	20.20	20.25	0	188	0.00%
2018/09/18	0	0.00	0	20.40	20.40	0	218	0.00%
2018/09/04	0	0.00	0.3	20.20	20.20	-0.3	239	-0.11%
2018/08/14	0	0.00	0.3	19.70	19.75	-0.3	522	-0.06%
2018/07/31	0	0.00	5	19.90	19.95	-5	560	-0.89%
2018/07/26	0.6	19.95	0	0.00	19.90	0.6	561	0.11%
2018/07/24	0	0.00	3.2	19.51	19.75	-3.2	563	-0.57%
2018/07/09	0	0.00	1	20.00	20.15	-1	580	-0.17%
2018/07/06	1	20.00	0	0.00	20.00	1	572	0.17%
2018/07/05	0	0.00	3	20.00	20.00	-3	572	-0.52%
2018/07/03	1	19.95	0	0.00	19.95	1	574	0.17%
2018/06/25	1	20.75	0	0.00	20.75	1	542	0.18%
2018/06/22	3	20.80	0	0.00	20.85	3	542	0.55%
2018/06/11	0	0.00	2	21.30	21.35	-2	640	-0.31%
2018/06/06	2	21.45	0	0.00	21.40	2	368	0.54%
2018/05/30	5.7	21.20	0	0.00	21.20	5.7	369	1.54%
2018/05/28	1	21.35	1	21.35	21.40	0	368	0.00%
2018/05/16	1	21.50	0	0.00	21.50	1	377	0.27%
2018/05/15	1	21.50	0	0.00	21.45	1	376	0.27%
2018/05/14	6	22.05	0	0.00	22.00	6	373	1.61%
2018/05/11	0	0.00	3	22.00	22.10	-3	370	-0.81%
2018/05/10	3	22.10	0	0.00	22.00	3	371	0.81%
2018/05/08	0	0.00	0	21.95	22.05	0	372	0.00%
2018/04/30	1	22.00	0	0.00	22.00	1	370	0.26%
2018/04/23	0	0.00	2	22.00	22.00	-2	382	-0.52%
2018/04/19	1	22.00	0	0.00	21.95	1	390	0.26%
2018/04/17	3	21.98	0	0.00	21.95	3	398	0.75%
2018/04/10	4	22.30	0	0.00	22.25	4	410	0.97%
2018/04/09	3	22.27	1	22.35	22.30	2	410	0.49%
2018/03/31	3	22.30	0	0.00	22.30	3	414	0.72%
2018/03/05	1	22.20	0	0.00	22.20	1	339	0.29%
2018/02/23	0	0.00	0.2	22.25	22.30	-0.2	323	-0.08%
2018/02/06	1	22.40	0	0.00	22.10	1	310	0.32%
2018/01/30	0.7	22.80	0	0.00	22.85	0.7	303	0.24%
2018/01/29	0.7	22.90	0	0.00	22.95	0.7	304	0.23%
2018/01/26	0.6	22.90	0	0.00	22.95	0.6	304	0.21%
2018/01/25	4.9	22.98	1	22.90	22.95	3.9	303	1.30%
2018/01/15	5	23.09	0	0.00	23.05	5	275	1.81%
2018/01/05	0	0.00	1	23.05	23.10	-1	235	-0.43%