松瑞藥 (4167)-群益金鼎-鳳山券商分點個股進出

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

松瑞藥

(4167)

可現股當沖

股價
24.60
漲跌
▼0.40
漲幅
-1.60%
成交量
7,284張
產業
上櫃生技醫療類股
275人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

松瑞藥 (4167)籌碼相關－群益金鼎-鳳山券商分點個股進出

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-鳳山券商分點個股進出
群益金鼎-鳳山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
2024/06/18	1	24.65	2	24.70	24.60	-1	3,552	-0.03%
2024/06/17	6	24.96	7	24.90	25.00	-1	3,455	-0.03%
2024/06/14	0	0.00	12	23.70	24.15	-12	3,282	-0.37%
2024/06/13	7	24.21	6	23.97	23.95	1	3,248	0.03%
2024/06/12	7	23.64	25	23.64	23.95	-18	3,173	-0.57%
2024/06/11	87	24.59	36	24.10	23.45	51	3,054	1.67%
2024/06/05	2	23.00	0	0.00	23.00	2	2,485	0.08%
2024/06/03	0	0.00	1	22.15	22.25	-1	2,458	-0.04%
2024/05/31	1	21.50	0	0.00	21.25	1	2,443	0.04%
2024/05/29	0.4	22.10	0	0.00	22.20	0.4	2,412	0.02%
2024/05/28	0.1	22.10	0	0.00	22.10	0.1	2,403	0.00%
2024/05/23	0	0.00	1	22.05	22.05	-1	2,426	-0.04%
2024/05/22	1	22.70	0	0.00	22.25	1	2,401	0.04%
2024/05/17	0	0.00	9	22.23	22.80	-9	2,313	-0.39%
2024/05/16	0	0.00	2	21.88	21.85	-2	2,268	-0.09%
2024/05/15	2	22.40	0	0.00	22.35	2	2,257	0.09%
2024/05/13	8	22.61	10	22.12	22.85	-2	2,128	-0.09%
2024/04/22	1	21.50	12	21.71	21.65	-11	1,929	-0.57%
2024/04/19	2	20.85	0	0.00	20.90	2	1,887	0.11%
2024/04/18	7	21.56	0	0.00	21.55	7	1,865	0.38%
2024/04/17	1	21.75	4	22.01	22.05	-3	1,840	-0.16%
2024/04/12	0	0.00	1	21.40	21.25	-1	1,857	-0.05%
2024/04/11	1	21.75	6	21.70	21.45	-5	1,884	-0.27%
2024/04/10	6	22.07	5	22.00	21.75	1	1,909	0.05%
2024/04/09	1	21.00	1	21.00	21.00	0	2,073	0.00%
2024/04/08	0	0.00	1.1	21.05	21.05	-1.1	2,101	-0.05%
2024/04/02	0	0.00	1	20.25	20.45	-1	2,097	-0.05%
2024/04/01	0	0.00	2	20.03	20.15	-2	2,107	-0.09%
2024/03/28	0	19.78	0	0.00	19.60	0	2,207	0.00%
2024/03/27	0	0.00	2	19.10	19.50	-2	2,295	-0.09%
2024/03/13	2	18.75	0	0.00	18.55	2	3,940	0.05%
2024/03/12	1	19.20	0	0.00	19.05	1	4,127	0.02%
2024/03/11	1	19.15	0	0.00	19.05	1	4,432	0.02%
2024/03/08	2	19.90	5	19.81	19.80	-3	5,558	-0.05%
2024/03/07	4	20.65	3	19.97	20.50	1	6,004	0.02%
2024/03/05	0	0.00	1	20.20	20.15	-1	6,731	-0.01%
2024/03/04	2	19.83	0.3	19.85	19.85	1.7	6,881	0.02%
2024/03/01	0	20.15	1	20.15	20.00	-1	6,933	-0.01%
2024/02/29	2	20.35	0	0.00	20.10	2	7,077	0.03%
2024/02/27	2	20.45	0	0.00	20.45	2	7,078	0.03%
2024/02/26	1	20.05	11	20.41	20.90	-10	7,081	-0.14%
2024/02/23	2	20.03	1	19.90	19.85	1	7,069	0.01%
2024/02/22	2.7	20.18	0	20.10	20.10	2.7	7,074	0.04%
2024/02/21	3	20.47	0	0.00	20.45	3	7,071	0.04%
2024/02/20	1	20.45	0	0.00	20.40	1	7,076	0.01%
2024/02/19	1	20.70	1	20.65	20.65	0	7,092	0.00%
2024/02/16	1	20.05	7	20.23	20.40	-6	7,099	-0.08%
2024/02/05	1	19.50	20	19.50	19.55	-19	7,128	-0.27%
2024/02/02	1	20.05	0	0.00	19.80	1	7,219	0.01%
2024/02/01	12	20.00	0	0.00	20.15	12	7,328	0.16%
2024/01/31	12	20.05	1	20.35	20.00	11	7,590	0.14%
2024/01/30	2	20.13	0	0.00	19.95	2	7,968	0.03%
2024/01/29	1	20.10	2	20.35	20.35	-1	8,097	-0.01%
2024/01/26	2	20.05	3	20.18	20.05	-1	8,151	-0.01%
2024/01/25	2	20.15	1	20.20	20.15	1	8,326	0.01%
2024/01/23	1	20.50	10	20.55	20.55	-9	8,475	-0.11%
2024/01/22	12	20.65	0	0.00	20.60	12	8,478	0.14%
2024/01/18	1	20.05	1	20.15	20.30	0	8,446	0.00%
2024/01/17	0	0.00	7	20.60	20.55	-7	8,412	-0.08%
2024/01/16	3	21.13	1	20.80	20.90	2	8,393	0.02%
2024/01/12	1	21.45	0	0.00	21.40	1	8,356	0.01%
2024/01/10	1	21.40	0	0.00	21.35	1	8,366	0.01%
2024/01/09	3	22.12	1	21.70	21.60	2	8,356	0.02%
2024/01/08	4	22.81	3	22.42	22.30	1	8,319	0.01%
2024/01/05	1	22.50	2	22.90	22.80	-1	8,290	-0.01%
2024/01/04	4	22.73	7	22.68	22.50	-3	8,268	-0.04%
2024/01/03	19	23.37	14	23.55	23.10	5	8,241	0.06%
2024/01/02	6	22.88	6	22.98	23.05	0	7,999	0.00%
2023/12/29	2	22.45	1	22.50	22.45	1	7,939	0.01%
2023/12/28	0	0.00	14	22.73	22.40	-14	7,918	-0.18%
2023/12/27	9	22.64	1	22.50	22.50	8	7,880	0.10%
2023/12/26	6	22.78	14	22.66	22.65	-8	7,845	-0.10%
2023/12/25	8	22.79	6	22.45	22.55	2	7,796	0.03%
2023/12/22	4	22.86	138	22.80	23.05	-134	7,716	-1.74%	大賣/鉅額交易
2023/12/21	40	23.52	40	23.83	23.30	0	7,620	0.00%
2023/12/20	140	23.68	4	23.59	23.30	136	7,385	1.84%	大買/鉅額交易
2023/12/19	37	23.82	31	24.05	23.90	6	7,188	0.08%
2023/12/18	11	23.20	23	23.54	23.40	-12	6,747	-0.18%
2023/12/15	0	0.00	6	22.09	22.20	-6	6,469	-0.09%
2023/12/14	12	22.01	1	21.75	21.65	11	6,429	0.17%
2023/12/13	7	22.39	9	22.46	22.20	-2	6,342	-0.03%
2023/12/12	7	22.18	19	22.01	22.10	-12	6,270	-0.19%
2023/12/11	9	22.63	20	22.66	22.55	-11	6,165	-0.18%
2023/12/08	20	22.48	3	23.10	22.40	17	6,049	0.28%
2023/12/07	15	23.40	12	23.58	22.80	3	5,896	0.05%
2023/12/06	9	23.43	2	23.55	23.50	7	5,687	0.12%
2023/12/05	45.9	25.15	13	25.31	24.30	32.9	5,370	0.61%
2023/12/04	8	24.21	6	24.76	24.85	2	4,230	0.05%
2023/12/01	30	22.06	70	22.52	22.60	-40	3,752	-1.07%
2023/11/30	7	20.61	34	20.83	20.60	-27	3,091	-0.87%
2023/11/29	38	21.01	27	20.86	21.00	11	3,032	0.36%
2023/11/28	4	19.88	0	0.00	19.95	4	2,884	0.14%
2023/11/27	16	20.33	12	20.39	20.25	4	2,835	0.14%
2023/11/24	1	19.20	0	0.00	19.15	1	2,706	0.04%
2023/11/22	0	0.00	2	19.20	19.30	-2	2,688	-0.07%
2023/11/20	0	0.00	10	19.10	19.10	-10	2,686	-0.37%
2023/11/17	1	19.00	0	0.00	19.05	1	2,727	0.04%
2023/11/16	2	19.03	3	19.22	19.10	-1	2,775	-0.04%
2023/11/15	1	18.80	1	18.90	18.90	0	2,782	0.00%
2023/11/14	0	0.00	3	18.88	18.95	-3	2,757	-0.11%
2023/11/13	8	18.78	8	18.84	18.75	0	2,736	0.00%
2023/11/10	12	19.40	22	19.35	19.00	-10	2,724	-0.37%
2023/11/09	8	19.90	4	20.19	19.60	4	2,616	0.15%
2023/11/08	22	20.51	28	19.96	19.75	-6	2,505	-0.24%
2023/11/07	12	21.38	7	21.28	21.55	5	2,237	0.22%
2023/11/06	3	20.22	4	20.94	21.35	-1	1,867	-0.05%
2023/11/03	15	19.70	3	19.65	19.45	12	1,737	0.69%
2023/11/02	28	20.01	14	19.96	20.05	14	1,674	0.84%
2023/11/01	8	19.15	10	19.59	19.65	-2	1,517	-0.13%
2023/10/31	1	18.30	0	0.00	18.30	1	1,339	0.07%
2023/10/27	1	18.60	0	0.00	18.50	1	1,323	0.08%
2023/10/20	0	0.00	1	17.85	17.80	-1	1,308	-0.08%
2023/10/19	1	18.55	0	0.00	18.45	1	1,295	0.08%
2023/09/27	0	0.00	1	17.40	17.55	-1	1,253	-0.08%
2023/09/26	0	0.00	1	17.45	17.45	-1	1,265	-0.08%
2023/09/19	0	0.00	11	17.58	17.40	-11	1,500	-0.73%
2023/09/07	5	18.00	0	0.00	17.90	5	1,501	0.33%
2023/09/06	1	18.30	0	0.00	18.30	1	1,481	0.07%
2023/09/05	1	18.45	0	0.00	18.20	1	1,473	0.07%
2023/09/04	10	18.75	0	0.00	18.65	10	1,462	0.68%
2023/08/24	6	18.07	1	18.20	17.80	5	1,366	0.37%
2023/08/23	1	18.60	0	0.00	18.50	1	1,337	0.07%
2023/08/14	2	17.10	0	0.00	17.15	2	1,191	0.17%
2023/08/07	0	0.00	4	17.90	17.80	-4	1,179	-0.34%
2023/07/26	1	17.10	0	0.00	17.15	1	1,184	0.08%
2023/07/24	2	17.35	0	0.00	17.20	2	1,180	0.17%
2023/07/21	0	0.00	1	17.75	17.50	-1	1,189	-0.08%
2023/07/19	2	17.60	0	0.00	17.50	2	1,210	0.17%
2023/07/13	0	0.00	1	17.40	17.20	-1	1,380	-0.07%
2023/07/07	0	0.00	2	17.65	17.40	-2	1,412	-0.14%
2023/07/06	0	0.00	15	17.77	17.80	-15	1,404	-1.07%
2023/07/03	0	0.00	5	18.15	18.10	-5	1,408	-0.36%
2023/06/29	32	18.53	15	18.35	18.80	17	1,365	1.24%
2023/06/28	12	18.50	12	17.60	18.25	0	1,305	0.00%
2023/06/27	6	17.79	0	0.00	17.70	6	1,273	0.47%
2023/06/26	0	0.00	1	17.35	17.40	-1	1,222	-0.08%
2023/06/13	1	17.20	1	17.20	17.20	0	1,334	0.00%
2023/06/12	0	0.00	1	17.20	17.20	-1	1,352	-0.07%
2023/06/09	1	17.35	0	0.00	17.50	1	1,370	0.07%
2023/06/05	0	0.00	2	17.40	17.35	-2	1,502	-0.13%
2023/05/25	2	17.30	0	0.00	17.30	2	1,780	0.11%
2023/05/22	2	17.50	0	0.00	17.55	2	1,890	0.11%
2023/04/28	1	18.40	1	18.55	18.35	0	2,715	0.00%
2023/04/25	0	0.00	2	18.30	18.35	-2	2,965	-0.07%
2023/04/21	2	18.75	4	18.65	18.70	-2	3,118	-0.06%
2023/04/20	2	19.60	0	0.00	19.25	2	3,213	0.06%
2023/04/19	0	19.55	0	0.00	19.85	0	3,320	0.00%
2023/04/14	1	19.00	0	0.00	18.95	1	4,054	0.02%
2023/04/13	0	0.00	1	18.90	19.10	-1	4,292	-0.02%
2023/04/12	1	18.90	0	0.00	18.90	1	4,538	0.02%
2023/04/11	1	18.90	0	0.00	18.80	1	5,117	0.02%
2023/04/07	0	0.00	5	19.55	19.40	-5	6,111	-0.08%
2023/04/06	0	0.00	11	19.30	19.40	-11	7,324	-0.15%
2023/03/28	2	18.60	2	18.70	18.60	0	11,181	0.00%
2023/03/27	2	19.10	0	0.00	19.05	2	13,324	0.02%
2023/03/24	0	0.00	16.2	19.01	19.00	-16.2	14,549	-0.11%
2023/03/22	0	0.00	6.1	18.92	18.80	-6.1	15,786	-0.04%
2023/03/21	0	0.00	5	18.85	18.75	-5	15,827	-0.03%
2023/03/20	2	18.55	0.4	18.69	18.60	1.6	15,995	0.01%
2023/03/17	2	18.80	2	19.00	18.75	0	16,003	0.00%
2023/03/16	27	18.89	1	19.00	18.75	26	16,064	0.16%
2023/03/14	10	19.60	0	0.00	19.25	10	16,065	0.06%
2023/03/13	2.2	19.33	0	0.00	19.60	2.2	16,062	0.01%
2023/03/07	0	0.00	1	21.10	21.00	-1	15,928	-0.01%
2023/03/06	1	21.20	0	0.00	21.30	1	15,912	0.01%
2023/03/03	1	21.05	3	21.27	21.35	-2	15,864	-0.01%
2023/03/01	3	20.68	1	20.90	20.70	2	15,740	0.01%
2023/02/23	1	20.45	0	0.00	20.80	1	15,685	0.01%
2023/02/21	6	20.99	5	20.85	20.85	1	15,614	0.01%
2023/02/20	0	0.00	5	20.84	20.85	-5	15,575	-0.03%
2023/02/17	1	20.75	1	20.65	20.65	0	15,542	0.00%
2023/02/16	1	20.60	4.7	20.80	20.95	-3.7	15,516	-0.02%
2023/02/15	2	20.85	0	0.00	20.85	2	15,480	0.01%
2023/02/14	2.2	21.08	3	21.42	21.30	-0.8	15,429	-0.01%
2023/02/13	0	0.00	1	21.25	20.90	-1	15,372	-0.01%
2023/02/09	1	21.75	1	22.05	21.45	0	15,216	0.00%
2023/02/08	8	21.50	4	21.78	21.50	4	15,137	0.03%
2023/02/06	6	22.13	2	22.15	21.80	4	14,991	0.03%
2023/02/02	1	21.75	2	22.03	21.85	-1	14,773	-0.01%
2023/02/01	2	21.90	1	21.75	21.65	1	14,707	0.01%
2023/01/31	0	0.00	2	21.75	21.70	-2	14,664	-0.01%
2023/01/17	0	21.60	1	21.75	21.40	-1	14,513	-0.01%
2023/01/16	3	21.17	3	21.57	21.95	0	14,439	0.00%
2023/01/13	3.1	21.49	4	21.61	21.40	-0.9	14,334	-0.01%
2023/01/12	1.2	21.33	0	0.00	21.20	1.2	14,230	0.01%
2023/01/11	2	22.30	11	21.92	21.80	-9	14,128	-0.06%
2023/01/10	2.1	21.92	0	0.00	22.00	2.1	14,030	0.01%
2023/01/09	19	22.60	22	22.59	22.60	-3	13,897	-0.02%
2023/01/06	7	22.95	23	22.38	22.25	-16	13,677	-0.12%
2023/01/05	26.2	23.48	33	22.96	22.65	-6.8	13,386	-0.05%
2023/01/04	14	24.26	17	23.59	23.50	-3	13,147	-0.02%
2023/01/03	8.1	24.16	1	23.90	23.85	7.1	12,888	0.06%
2022/12/30	18.2	24.03	21	24.42	24.80	-2.8	12,641	-0.02%
2022/12/29	45.3	24.46	42	24.21	24.65	3.3	12,364	0.03%
2022/12/28	26	25.19	73	24.61	23.90	-47	11,782	-0.40%
2022/12/27	58	25.79	38	25.14	25.40	20	11,302	0.18%
2022/12/26	124	27.35	108	27.30	26.75	16	10,775	0.15%	大買/大賣/
2022/12/23	129	26.84	116	26.78	26.55	13	9,555	0.14%	大買/大賣/
2022/12/22	96	25.41	99.1	25.32	26.15	-3.1	8,160	-0.04%
2022/12/21	160	25.88	146.1	26.11	25.55	13.9	7,419	0.19%	大買/大賣/
2022/12/20	89	26.22	50	25.83	25.25	39	6,440	0.61%
2022/12/19	121.6	27.54	105	27.92	28.05	16.6	5,737	0.29%	大買/大賣/
2022/12/16	43	25.41	67	26.11	26.45	-24	3,709	-0.65%
2022/12/15	44	24.84	49	24.80	24.05	-5	2,498	-0.20%
2022/12/14	42	24.19	33	24.09	24.95	9	1,748	0.51%
2022/12/13	6	22.70	0	0.00	22.70	6	1,252	0.48%
2022/12/12	0	0.00	2	20.28	20.65	-2	1,217	-0.16%
2022/12/08	1.9	18.28	21	18.51	18.15	-19.1	1,142	-1.67%
2022/12/07	1	19.85	1	20.10	20.15	0	1,135	0.00%
2022/12/05	0.5	19.50	0	0.00	19.55	0.5	1,278	0.04%
2022/11/24	0.5	18.00	0	0.00	18.05	0.5	1,692	0.03%
2022/11/04	0	0.00	2	16.40	16.35	-2	1,983	-0.10%
2022/10/19	0	0.00	0.3	16.65	16.65	-0.3	1,976	-0.01%
2022/10/07	0.3	18.14	0	0.00	17.80	0.3	1,939	0.01%
2022/10/06	5	17.85	0	0.00	18.10	5	1,932	0.26%
2022/10/05	1	18.25	0	0.00	17.80	1	1,928	0.05%
2022/10/03	2	17.93	2	17.88	17.85	0	1,917	0.00%
2022/09/28	1	17.75	2	17.25	17.10	-1	1,890	-0.05%
2022/09/27	0	0.00	1	17.80	18.10	-1	1,873	-0.05%
2022/09/23	7	19.86	5	19.57	19.20	2	1,821	0.11%
2022/09/19	0	0.00	1	18.85	18.80	-1	1,662	-0.06%
2022/09/16	0	0.00	5	19.90	19.80	-5	1,631	-0.31%
2022/09/14	0	0.00	5	20.55	19.85	-5	1,501	-0.33%
2022/09/13	0	0.00	3	20.37	20.05	-3	1,431	-0.21%
2022/09/12	11	18.99	14	18.96	20.35	-3	1,365	-0.22%
2022/09/08	6	18.71	5.4	18.59	18.75	0.6	1,232	0.05%
2022/09/06	1	18.70	6	18.00	18.00	-5	1,083	-0.46%
2022/09/05	4	19.75	4	19.96	19.65	0	1,019	0.00%
2022/09/02	0	0.00	6	19.30	18.90	-6	917	-0.65%
2022/09/01	3.5	19.44	1	19.60	19.20	2.5	910	0.27%
2022/08/31	10	19.64	0	0.00	19.50	10	896	1.12%
2022/08/30	6	19.13	2	19.05	19.05	4	786	0.51%
2022/08/29	2	18.75	0	0.00	18.90	2	754	0.27%
2022/08/26	1	18.65	0	0.00	18.60	1	715	0.14%
2022/08/25	1	19.05	0	0.00	18.60	1	679	0.15%
2022/08/24	2	18.95	2	18.95	18.95	0	559	0.00%
2022/08/22	2	17.80	0	0.00	17.80	2	480	0.42%
2022/08/17	0	16.65	0	0.00	16.60	0	422	0.00%
2022/08/12	0	16.40	0	0.00	16.45	0	409	0.00%
2022/07/28	5	16.25	0	0.00	16.20	5	440	1.14%
2022/06/30	1	18.00	1	17.60	17.60	0	1,239	0.00%
2022/06/28	0	0.00	5.3	17.59	17.55	-5.3	1,220	-0.43%
2022/05/20	0	0.00	3	16.60	16.60	-3	1,276	-0.24%
2022/05/12	0	0.00	2	16.25	16.00	-2	1,283	-0.16%
2022/04/22	0.5	21.65	0	0.00	21.65	0.5	1,085	0.05%
2022/04/20	0	0.00	1	21.70	21.00	-1	820	-0.12%
2022/04/19	3	21.37	3	21.07	21.20	0	728	0.00%
2022/04/18	3	21.02	7.3	21.02	21.05	-4.3	584	-0.73%
2022/04/15	5	19.25	10	18.57	19.15	-5	501	-1.00%
2022/04/12	0.5	18.30	0	0.00	18.15	0.5	476	0.10%
2022/04/08	0.5	18.30	0	0.00	18.40	0.5	468	0.11%
2022/03/21	10	17.80	0	0.00	18.20	10	461	2.17%
2022/03/08	0.1	16.10	0	0.00	15.40	0.1	419	0.01%
2022/03/04	0.5	17.50	0	0.00	17.30	0.5	389	0.13%
2022/02/21	2.5	17.72	0	0.00	17.80	2.5	424	0.59%
2022/02/09	0.5	18.30	0	0.00	18.30	0.5	451	0.11%
2022/01/04	0.4	19.30	0	0.00	19.30	0.4	447	0.09%
2021/12/30	0	18.95	0	0.00	19.10	0	444	0.00%
2021/10/18	0	0.00	1	19.60	19.75	-1	582	-0.17%
2021/09/01	4	23.74	0	0.00	23.80	4	1,031	0.39%
2021/08/12	1	23.40	0	0.00	23.40	1	1,284	0.08%
2021/07/30	0	0.00	1	25.30	25.20	-1	1,808	-0.06%
2021/07/22	0	0.00	1	26.30	26.10	-1	2,067	-0.05%
2021/07/21	7	26.56	7	27.50	26.45	0	2,153	0.00%
2021/07/20	1	27.45	0	0.00	27.50	1	2,148	0.05%
2021/07/16	10	26.70	0	0.00	26.70	10	2,133	0.47%
2021/07/15	0	0.00	1	26.45	26.45	-1	2,129	-0.05%
2021/07/13	1	27.00	0	0.00	26.45	1	2,179	0.05%
2021/07/09	0	0.00	1	26.70	26.60	-1	2,153	-0.05%
2021/07/05	0	0.00	1	26.45	26.30	-1	2,675	-0.04%
2021/06/24	2	26.90	0	0.00	27.00	2	2,849	0.07%
2021/06/22	0	0.00	3	26.85	26.90	-3	2,850	-0.11%
2021/06/15	4	28.01	0	0.00	27.95	4	2,905	0.14%
2021/06/11	0	0.00	5	28.35	28.35	-5	2,908	-0.17%
2021/06/04	0	0.00	1	28.50	28.35	-1	2,846	-0.04%
2021/05/28	0	0.00	1	29.65	29.45	-1	2,809	-0.04%
2021/05/27	1	29.50	2	29.55	29.80	-1	2,788	-0.04%
2021/05/26	2	29.28	2	29.35	29.10	0	2,750	0.00%
2021/05/24	0	0.00	6	29.25	29.05	-6	2,741	-0.22%
2021/05/21	0	0.00	1	28.85	28.85	-1	2,768	-0.04%
2021/05/20	2	29.33	0	0.00	28.95	2	2,823	0.07%
2021/05/19	1	29.55	2	29.43	29.50	-1	2,820	-0.04%
2021/05/18	1	30.15	16	31.71	30.40	-15	2,781	-0.54%
2021/05/17	16	30.96	1	31.10	31.05	15	2,678	0.56%
2021/05/12	2	29.70	1	30.40	28.00	1	2,479	0.04%
2021/05/11	2	29.55	10	28.73	28.80	-8	2,623	-0.30%
2021/05/07	5	29.85	0	0.00	29.95	5	2,636	0.19%
2021/05/04	9	30.72	1	30.20	30.40	8	2,625	0.30%
2021/05/03	10	32.11	6	31.97	32.05	4	2,592	0.15%
2021/04/28	3	30.67	4	31.35	30.70	-1	2,475	-0.04%
2021/04/27	2	31.78	0	0.00	31.55	2	2,496	0.08%
2021/04/22	0	0.00	4	30.38	29.95	-4	2,496	-0.16%
2021/04/20	2	30.40	2	30.85	30.85	0	2,484	0.00%
2021/04/15	4	30.85	1	31.10	31.10	3	2,530	0.12%
2021/04/14	2	30.55	4	31.38	30.65	-2	2,595	-0.08%
2021/04/13	3	32.78	6	31.88	31.65	-3	2,600	-0.12%
2021/04/12	6	34.19	10	33.76	34.00	-4	2,549	-0.16%
2021/04/09	23	32.73	19	32.91	32.90	4	2,383	0.17%
2021/04/08	16	30.87	25	31.48	31.95	-9	2,173	-0.41%
2021/04/06	2	29.25	12	29.21	29.25	-10	2,071	-0.48%
2021/04/01	2	29.50	0	0.00	29.50	2	2,204	0.09%
2021/03/31	5	30.20	0	0.00	29.80	5	2,383	0.21%
2021/03/29	3	30.35	0	0.00	30.20	3	2,426	0.12%
2021/03/26	0	0.00	7	30.35	30.30	-7	2,442	-0.29%
2021/03/24	5	30.95	0	0.00	30.45	5	2,488	0.20%
2021/03/22	2	30.00	0	0.00	30.15	2	2,484	0.08%
2021/03/19	8	31.18	6	30.83	30.70	2	2,494	0.08%
2021/03/17	0	0.00	5	30.20	29.95	-5	2,464	-0.20%
2021/03/16	3	29.45	1	29.55	29.45	2	2,477	0.08%
2021/03/15	2	29.35	0	0.00	29.40	2	2,563	0.08%
2021/03/12	0	0.00	20	29.65	29.30	-20	2,722	-0.73%
2021/03/09	3	29.68	0	0.00	29.60	3	2,823	0.11%
2021/03/08	1	30.50	0	0.00	30.20	1	2,823	0.04%
2021/03/05	0	0.00	4	30.40	30.75	-4	2,827	-0.14%
2021/03/04	0	0.00	9	30.22	30.25	-9	2,845	-0.32%
2021/03/03	0	0.00	7	30.44	30.30	-7	2,854	-0.25%
2021/03/02	8	30.97	20	30.66	30.60	-12	2,855	-0.42%
2021/02/25	8	31.09	8	30.95	30.95	0	2,865	0.00%
2021/02/24	8	30.90	9	31.24	30.75	-1	2,863	-0.03%
2021/02/23	10	31.44	1	31.00	31.00	9	2,847	0.32%
2021/02/22	1	32.45	21	32.55	32.30	-20	2,809	-0.71%
2021/02/19	9	30.27	11	31.10	31.00	-2	2,755	-0.07%
2021/02/18	7	29.54	7	30.00	29.95	0	2,810	0.00%
2021/02/17	8	29.35	8	29.15	29.20	0	2,803	0.00%
2021/02/05	10	28.56	9	29.02	29.10	1	2,789	0.04%
2021/02/04	4	28.59	3	28.35	28.50	1	2,786	0.04%
2021/02/03	7	28.64	5	28.16	28.05	2	2,777	0.07%
2021/02/02	17	30.92	15	30.58	29.50	2	2,775	0.07%
2021/01/29	20	26.79	21	27.19	26.75	-1	2,630	-0.04%
2021/01/28	0	0.00	1	27.95	27.80	-1	2,629	-0.04%
2021/01/27	3	28.22	13	28.17	28.05	-10	2,621	-0.38%
2021/01/26	7	28.64	0	0.00	28.60	7	2,632	0.27%
2021/01/25	7	28.39	7	28.84	29.05	0	2,676	0.00%
2021/01/22	16	27.71	0	0.00	27.70	16	2,670	0.60%
2021/01/21	5	27.99	0	0.00	28.00	5	2,671	0.19%
2021/01/19	11	29.56	0	0.00	29.55	11	2,854	0.39%
2021/01/18	0	0.00	38	30.28	30.40	-38	2,853	-1.33%
2021/01/15	5	30.32	23	30.23	29.85	-18	2,872	-0.63%
2021/01/14	4	31.70	0	0.00	31.55	4	2,820	0.14%
2021/01/13	10	32.11	0	0.00	31.90	10	2,803	0.36%
2021/01/12	3	32.40	25	32.28	32.15	-22	2,789	-0.79%
2021/01/11	4	32.10	0	0.00	32.15	4	2,770	0.14%
2021/01/08	4	32.45	0	0.00	32.90	4	2,755	0.15%
2021/01/07	8	33.42	0	0.00	33.20	8	2,713	0.29%
2021/01/06	7	34.25	35	35.00	34.10	-28	2,646	-1.06%
2021/01/05	33	35.07	26	35.01	35.25	7	2,622	0.27%
2021/01/04	7	34.50	1	34.60	34.60	6	2,601	0.23%
2020/12/28	1	35.50	12	36.20	35.50	-11	2,568	-0.43%
2020/12/25	29	35.59	18	35.72	35.75	11	2,434	0.45%
2020/12/24	1	34.15	1	34.10	34.15	0	2,252	0.00%
2020/12/18	1	34.20	3	33.95	33.75	-2	2,289	-0.09%
2020/12/11	3	32.55	3	32.83	32.95	0	2,694	0.00%
2020/12/10	0	0.00	10	33.94	33.30	-10	2,825	-0.35%
2020/12/09	10	34.10	0	0.00	34.10	10	2,818	0.35%
2020/12/08	26	35.85	15	35.15	35.00	11	2,749	0.40%
2020/12/07	0	0.00	1	33.80	33.50	-1	2,626	-0.04%
2020/12/03	1	33.35	4	33.19	33.30	-3	2,684	-0.11%
2020/12/02	2	32.60	0	0.00	32.55	2	2,721	0.07%
2020/11/30	4	33.08	5	32.69	32.65	-1	2,766	-0.04%
2020/11/27	0	0.00	3	32.87	32.60	-3	2,761	-0.11%
2020/11/26	1	32.05	0	0.00	32.15	1	2,785	0.04%
2020/11/25	5	32.30	0	0.00	32.20	5	2,899	0.17%
2020/11/24	0	0.00	20	32.90	32.70	-20	2,986	-0.67%
2020/11/17	2	33.45	9	33.16	32.95	-7	3,109	-0.23%
2020/11/13	0	0.00	2	32.25	32.20	-2	3,152	-0.06%
2020/11/12	13	32.18	0	0.00	32.10	13	3,187	0.41%
2020/11/11	0	0.00	10	32.75	32.65	-10	3,202	-0.31%
2020/11/10	4	32.83	10	33.20	32.65	-6	3,318	-0.18%
2020/11/09	2	33.40	0	0.00	33.65	2	3,358	0.06%
2020/11/06	45	33.92	59	33.62	33.50	-14	3,391	-0.41%
2020/11/04	0	0.00	2	32.10	32.05	-2	3,413	-0.06%
2020/11/03	3	32.25	0	0.00	32.10	3	3,534	0.08%
2020/11/02	0	0.00	3	32.90	32.55	-3	3,826	-0.08%
2020/10/30	4	33.03	2	32.00	32.00	2	3,829	0.05%
2020/10/28	7	34.54	4	34.15	33.60	3	3,942	0.08%
2020/10/27	2	34.05	6	33.63	34.00	-4	3,877	-0.10%
2020/10/26	20	32.81	20	32.80	32.40	0	3,827	0.00%
2020/10/22	7	31.37	4	31.20	31.20	3	4,136	0.07%
2020/10/20	1	31.75	0	0.00	31.75	1	4,269	0.02%
2020/10/16	1	31.75	0	0.00	31.85	1	4,460	0.02%
2020/10/15	3	31.78	0	0.00	31.70	3	4,577	0.07%
2020/10/14	2	31.93	1	31.85	31.90	1	4,786	0.02%
2020/10/13	1	31.90	0	0.00	31.80	1	4,981	0.02%
2020/10/12	2	32.40	2	32.55	32.25	0	5,077	0.00%
2020/10/08	0	0.00	2	32.80	32.95	-2	5,287	-0.04%
2020/10/07	5	33.35	1	33.35	33.25	4	5,431	0.07%
2020/10/06	7	33.40	14	33.25	33.25	-7	5,546	-0.13%
2020/10/05	8	33.51	0	0.00	33.20	8	5,758	0.14%
2020/09/29	25	32.51	0	0.00	32.50	25	6,483	0.39%
2020/09/25	16	33.27	0	0.00	32.40	16	7,005	0.23%
2020/09/24	3	33.87	0	0.00	33.70	3	7,130	0.04%
2020/09/23	0	0.00	1	34.80	34.80	-1	7,257	-0.01%
2020/09/22	12	35.18	3	35.05	35.15	9	7,455	0.12%
2020/09/18	51	37.02	5	37.06	36.70	46	8,146	0.56%
2020/09/16	11	36.15	4	35.88	35.70	7	8,509	0.08%
2020/09/15	1	35.65	9	35.72	35.75	-8	8,768	-0.09%
2020/09/14	0	0.00	2	34.20	34.40	-2	9,064	-0.02%
2020/09/11	2	34.55	1	34.75	34.00	1	9,585	0.01%
2020/09/10	1	34.60	0	0.00	34.60	1	10,232	0.01%
2020/09/09	8	35.17	1	35.25	34.85	7	11,004	0.06%
2020/09/08	3	34.77	3	35.12	34.75	0	11,929	0.00%
2020/09/07	3	34.52	1	35.20	34.30	2	12,314	0.02%
2020/09/04	1	32.45	2	33.80	33.85	-1	12,888	-0.01%
2020/09/03	0	0.00	2	33.45	33.15	-2	13,456	-0.01%
2020/09/01	1	34.25	0	0.00	34.25	1	14,420	0.01%
2020/08/31	4	35.21	1	36.30	35.00	3	14,545	0.02%
2020/08/28	1	34.30	2	34.35	34.10	-1	14,471	-0.01%
2020/08/26	0	0.00	1	33.15	33.25	-1	14,405	-0.01%
2020/08/25	2	32.05	2	32.30	32.10	0	14,398	0.00%
2020/08/21	3	32.17	3	32.22	32.30	0	14,470	0.00%
2020/08/20	9	32.63	17	31.46	32.20	-8	14,581	-0.05%
2020/08/19	0	0.00	3	33.73	33.55	-3	14,949	-0.02%
2020/08/17	6	32.73	0	0.00	32.75	6	15,281	0.04%
2020/08/14	4	34.13	2	33.10	33.10	2	15,290	0.01%
2020/08/13	0	0.00	12	32.53	32.45	-12	15,276	-0.08%
2020/08/12	2	33.63	0	0.00	33.30	2	15,364	0.01%
2020/08/11	1	33.55	0	0.00	33.50	1	15,371	0.01%
2020/08/10	0	0.00	32	35.24	34.75	-32	15,329	-0.21%
2020/08/07	4	36.83	5	36.76	36.10	-1	15,312	-0.01%
2020/08/06	31	36.40	13	36.30	36.60	18	15,213	0.12%
2020/08/05	3	34.58	8	34.90	34.75	-5	14,943	-0.03%
2020/08/04	12	34.97	14	34.65	34.50	-2	14,916	-0.01%
2020/08/03	8	34.25	13	34.84	35.00	-5	14,916	-0.03%
2020/07/31	5	33.95	8	34.38	33.80	-3	14,888	-0.02%
2020/07/30	39	34.12	8	33.88	33.95	31	14,990	0.21%
2020/07/29	13	33.81	19	33.39	33.70	-6	15,061	-0.04%
2020/07/28	24	31.93	15	32.13	31.60	9	14,870	0.06%
2020/07/27	1	33.55	1	32.45	32.50	0	14,773	0.00%
2020/07/24	1	33.20	2	33.80	33.50	-1	14,706	-0.01%
2020/07/23	4	34.84	1	34.60	34.25	3	14,688	0.02%
2020/07/22	16	35.39	9	35.54	35.15	7	14,665	0.05%
2020/07/21	3	35.40	2	35.55	34.60	1	14,628	0.01%
2020/07/20	0	0.00	4	32.50	34.40	-4	14,523	-0.03%
2020/07/17	9	33.33	11	33.29	33.30	-2	14,313	-0.01%
2020/07/16	1	35.60	2	35.65	35.85	-1	14,120	-0.01%
2020/07/15	2	36.28	0	0.00	35.50	2	14,026	0.01%
2020/07/14	6	37.09	3	35.50	35.80	3	13,840	0.02%
2020/07/13	1	37.45	5	38.16	37.10	-4	13,707	-0.03%
2020/07/10	3	37.88	0	0.00	38.10	3	13,604	0.02%
2020/07/09	28	41.29	19	41.30	39.90	9	13,404	0.07%
2020/07/08	3	39.27	4	39.43	39.75	-1	12,873	-0.01%
2020/07/07	102	37.35	111	38.18	36.15	-9	12,672	-0.07%	大買/大賣/
2020/07/06	9	39.81	13	39.97	39.15	-4	12,319	-0.03%
2020/07/03	2	39.83	4	39.96	39.75	-2	12,167	-0.02%
2020/07/02	17	41.25	24	41.09	40.60	-7	12,049	-0.06%
2020/07/01	7	40.59	11	40.61	40.55	-4	11,951	-0.03%
2020/06/30	21	42.77	4	42.41	41.65	17	11,750	0.14%
2020/06/29	19	42.85	46	42.37	43.45	-27	11,439	-0.24%
2020/06/24	4	39.78	15	39.59	39.90	-11	10,981	-0.10%
2020/06/23	12	40.07	5	40.41	39.25	7	10,737	0.07%
2020/06/22	139	42.80	122	42.63	41.80	17	10,442	0.16%	大買/大賣/
2020/06/19	75	43.22	105	41.69	41.90	-30	10,107	-0.30%	大賣/
2020/06/18	110	43.90	119	43.58	42.85	-9	9,685	-0.09%	大買/大賣/
2020/06/17	134	44.11	159	44.27	43.10	-25	9,169	-0.27%	大買/大賣/
2020/06/16	135	42.20	121	42.16	42.75	14	8,549	0.16%	大買/大賣/
2020/06/15	85	39.24	27	39.06	39.70	58	7,801	0.74%
2020/06/12	19	34.23	31	34.32	36.10	-12	6,864	-0.17%
2020/06/11	29	35.28	23	34.59	33.35	6	6,461	0.09%
2020/06/10	42	33.70	22	34.22	34.55	20	5,896	0.34%
2020/06/09	145	33.34	128	33.27	32.65	17	5,368	0.32%	大買/大賣/
2020/06/08	0	0.00	10	32.15	32.15	-10	4,700	-0.21%
2020/06/05	9	28.97	4	29.18	29.25	5	4,636	0.11%
2020/06/04	1	27.10	10	26.70	26.60	-9	4,629	-0.19%
2020/06/03	1	26.70	0	0.00	26.50	1	4,995	0.02%
2020/06/02	0	0.00	10	26.26	26.35	-10	5,201	-0.19%
2020/05/29	0	0.00	1	27.00	26.75	-1	5,246	-0.02%
2020/05/28	0	0.00	14	26.70	26.60	-14	5,214	-0.27%
2020/05/27	12	28.78	16	27.14	26.90	-4	5,161	-0.08%
2020/05/26	51	29.86	30	29.16	28.20	21	5,035	0.42%
2020/05/25	14	27.95	6	28.31	29.20	8	4,605	0.17%
2020/05/22	0	0.00	10	26.65	26.55	-10	4,281	-0.23%
2020/05/21	0	0.00	9	26.75	26.15	-9	4,263	-0.21%
2020/05/20	11	26.84	1	26.55	26.65	10	4,352	0.23%
2020/05/19	11	26.63	4	26.09	26.35	7	4,398	0.16%
2020/05/18	4	25.60	0	0.00	25.70	4	4,252	0.09%
2020/05/07	0	0.00	2	26.40	25.85	-2	4,043	-0.05%
2020/05/06	10	26.58	2	26.63	26.60	8	4,021	0.20%
2020/05/05	3	25.95	3	26.67	25.80	0	3,871	0.00%
2020/05/04	7	25.31	0	0.00	24.90	7	3,736	0.19%
2020/04/30	11	24.47	0	0.00	24.40	11	3,670	0.30%
2020/04/29	0	0.00	2	24.40	24.10	-2	3,643	-0.05%
2020/04/27	2	24.60	0	0.00	24.90	2	3,627	0.06%
2020/04/24	20	24.54	10	24.65	24.65	10	3,572	0.28%
2020/04/17	0	0.00	20	23.93	22.90	-20	3,385	-0.59%
2020/04/16	31	23.54	11	23.55	23.50	20	3,337	0.60%
2020/04/15	22	23.24	23	23.35	22.95	-1	3,302	-0.03%
2020/04/14	12	23.10	10	23.08	22.95	2	3,253	0.06%
2020/04/13	31	23.01	31	23.13	22.80	0	3,236	0.00%
2020/04/10	3	22.80	0	0.00	22.70	3	3,225	0.09%
2020/04/09	13	22.95	7	22.89	22.65	6	3,220	0.19%
2020/04/07	0	0.00	1	23.55	22.50	-1	3,160	-0.03%
2020/04/06	14	23.28	4	23.14	23.40	10	3,111	0.32%
2020/03/26	2	20.80	3	21.05	21.50	-1	2,942	-0.03%
2020/03/25	1	20.30	1	20.30	20.70	0	2,882	0.00%
2020/03/18	0	0.00	4	21.79	20.40	-4	2,642	-0.15%
2020/03/16	1	24.40	1	24.30	23.45	0	2,552	0.00%
2020/03/13	0	0.00	2	22.60	23.15	-2	2,466	-0.08%
2020/03/12	1	25.45	53	25.31	24.60	-52	2,389	-2.18%
2020/03/11	3	27.97	1	27.80	27.25	2	2,265	0.09%
2020/03/10	1	27.00	11	26.19	26.75	-10	2,097	-0.48%
2020/03/09	6	28.04	1	27.50	28.40	5	1,939	0.26%
2020/03/06	10	24.88	19	25.74	26.30	-9	1,524	-0.59%
2020/03/05	0	0.00	1	23.90	24.05	-1	1,292	-0.08%
2020/03/04	11	23.72	10	23.70	23.70	1	1,263	0.08%
2020/03/02	0	0.00	3	21.70	22.10	-3	1,164	-0.26%
2020/02/26	1	23.25	0	0.00	22.90	1	1,192	0.08%
2020/02/21	3	23.88	0	0.00	23.90	3	1,113	0.27%
2020/02/20	19	23.12	0	0.00	23.25	19	984	1.93%
2020/02/17	0	0.00	1	22.10	22.15	-1	805	-0.12%
2020/02/11	0	0.00	1	21.95	21.95	-1	782	-0.13%
2020/02/05	2	21.68	0	0.00	21.50	2	769	0.26%
2020/02/03	0	0.00	2	20.50	20.60	-2	775	-0.26%
2020/01/31	0	0.00	2	21.25	21.10	-2	810	-0.25%
2019/12/13	0	0.00	2	21.50	21.15	-2	812	-0.25%
2019/12/10	0	0.00	1	21.10	21.15	-1	822	-0.12%
2019/12/06	1	21.25	0	0.00	21.05	1	836	0.12%
2019/12/03	0	0.00	1	20.95	20.90	-1	874	-0.11%
2019/12/02	2	21.55	0	0.00	20.85	2	889	0.22%
2019/11/29	0	0.00	1	21.80	21.45	-1	924	-0.11%
2019/11/28	3	22.12	0	0.00	21.90	3	979	0.31%
2019/11/25	0	0.00	2	22.30	21.75	-2	936	-0.21%
2019/11/15	3	20.63	0	0.00	20.55	3	831	0.36%
2019/11/05	6	22.13	0	0.00	22.25	6	792	0.76%
2019/10/31	0	0.00	5	21.85	21.75	-5	694	-0.72%
2019/10/30	0	0.00	8	21.70	21.75	-8	673	-1.19%
2019/10/29	36	21.68	2	21.70	20.95	34	634	5.36%
2019/10/28	2	20.10	0	0.00	20.20	2	584	0.34%
2019/10/18	0	0.00	5	19.70	19.65	-5	619	-0.81%
2019/10/14	0	0.00	1	20.00	19.80	-1	640	-0.16%
2019/09/05	1	19.95	0	0.00	20.00	1	599	0.17%
2019/09/02	0	0.00	10	19.95	20.00	-10	530	-1.89%
2019/08/01	0	0.00	2	18.00	17.90	-2	492	-0.41%
2019/07/29	0	0.00	11	17.96	18.00	-11	507	-2.17%
2019/07/23	1	19.20	0	0.00	19.15	1	499	0.20%
2019/07/18	10	19.10	0	0.00	18.95	10	524	1.91%
2019/07/15	0	0.00	2	18.75	18.65	-2	523	-0.38%
2019/06/28	10	19.00	0	0.00	19.05	10	625	1.60%
2019/06/24	5	18.50	0	0.00	18.45	5	721	0.69%
2019/05/09	0	0.00	3	20.10	19.00	-3	1,077	-0.28%
2019/05/08	3	20.95	0	0.00	20.55	3	1,055	0.28%
2019/04/10	0	0.00	2	23.20	22.50	-2	881	-0.23%
2019/04/09	2	23.20	3	21.72	23.20	-1	835	-0.12%
2019/03/29	1	21.90	1	21.80	21.85	0	747	0.00%
2019/03/28	1	21.70	1	21.45	21.90	0	719	0.00%
2019/03/26	17	21.60	0	0.00	21.25	17	648	2.62%
2019/03/25	1	21.20	22	20.48	21.30	-21	546	-3.84%
2019/03/22	0	0.00	2	19.40	19.40	-2	414	-0.48%
2019/03/18	0	0.00	2	16.15	16.15	-2	387	-0.52%
2019/03/08	5	16.60	0	0.00	16.50	5	422	1.18%
2019/02/25	7	16.45	0	0.00	16.50	7	410	1.70%
2019/02/22	8	16.55	0	0.00	16.60	8	409	1.95%
2019/01/24	0	0.00	2	16.20	16.20	-2	351	-0.57%
2018/10/25	0	0.00	1	16.80	16.65	-1	474	-0.21%
2018/10/24	1	18.05	0	0.00	17.65	1	469	0.21%
2018/09/11	0	0.00	5	20.05	20.00	-5	444	-1.12%
2018/09/10	0	0.00	6	21.00	20.05	-6	450	-1.33%
2018/09/04	1	22.00	0	0.00	21.65	1	471	0.21%
2018/08/14	0	0.00	13	22.75	22.55	-13	570	-2.28%
2018/08/08	13	23.30	0	0.00	23.00	13	601	2.16%
2018/06/25	0	0.00	2	25.00	24.75	-2	1,662	-0.12%
2018/06/14	10	26.00	0	0.00	25.80	10	1,793	0.56%
2018/06/12	0	0.00	2	26.00	26.45	-2	1,839	-0.11%
2018/06/07	0	0.00	1	26.65	26.65	-1	1,845	-0.05%
2018/06/01	0	0.00	11	27.10	27.10	-11	1,902	-0.58%
2018/05/31	1	26.25	0	0.00	26.50	1	1,889	0.05%
2018/05/28	0	0.00	1	26.50	26.45	-1	1,884	-0.05%
2018/05/24	0	0.00	1	26.55	26.65	-1	1,876	-0.05%
2018/05/23	0.3	26.55	0	0.00	26.70	0.3	1,877	0.01%
2018/05/11	0	0.00	1	27.05	27.10	-1	1,901	-0.05%
2018/05/09	10	26.00	0	0.00	25.95	10	1,880	0.53%
2018/05/04	0	0.00	2	27.00	26.80	-2	1,849	-0.11%
2018/05/03	0	0.00	3	27.00	26.80	-3	1,874	-0.16%
2018/04/30	0	0.00	1	26.85	26.65	-1	1,866	-0.05%
2018/04/27	2	26.95	0	0.00	26.95	2	1,857	0.11%
2018/04/26	2	27.35	1	26.90	27.00	1	1,867	0.05%
2018/04/23	21	30.41	22	29.64	28.95	-1	1,881	-0.05%
2018/04/20	3	29.65	5	29.86	29.30	-2	1,846	-0.11%
2018/04/19	0	0.00	11	29.29	28.50	-11	1,784	-0.62%
2018/04/18	3	28.20	0	0.00	28.95	3	1,708	0.18%
2018/04/16	1.4	29.23	3	28.90	28.50	-1.6	1,675	-0.09%
2018/04/13	6	29.20	22	28.18	28.30	-16	1,613	-0.99%
2018/04/12	0	0.00	2	29.30	29.30	-2	1,420	-0.14%
2018/04/11	1	26.85	0	0.00	26.65	1	1,345	0.07%
2018/04/09	2	27.00	0	0.00	27.00	2	1,340	0.15%
2018/04/02	0	0.00	5	26.40	26.10	-5	1,325	-0.38%
2018/03/30	15	26.15	0	0.00	26.20	15	1,317	1.14%
2018/03/28	0	0.00	5	26.90	27.00	-5	1,296	-0.39%
2018/03/21	5	25.85	0	0.00	25.35	5	1,232	0.41%
2018/03/20	4	25.45	4	25.70	25.45	0	1,208	0.00%
2018/03/19	10	26.40	0	0.00	26.15	10	1,180	0.85%
2018/03/15	1	27.70	0	0.00	27.45	1	1,144	0.09%
2018/03/07	0	0.00	1	26.80	27.20	-1	1,258	-0.08%
2018/03/06	0	0.00	2	27.00	26.65	-2	1,251	-0.16%
2018/03/05	2	26.80	0	0.00	26.90	2	1,270	0.16%
2018/02/21	0	0.00	1	27.10	27.05	-1	1,483	-0.07%
2018/02/07	1	27.50	0	0.00	27.55	1	1,707	0.06%
2018/02/05	0	0.00	5	27.85	28.15	-5	1,828	-0.27%
2018/02/02	1	28.50	0	0.00	28.30	1	1,888	0.05%
2018/01/31	5	28.50	0	0.00	28.40	5	2,194	0.23%
2018/01/29	5	28.95	0	0.00	28.90	5	2,600	0.19%
2018/01/23	1	28.90	0	0.00	28.80	1	2,622	0.04%
2018/01/19	1	30.10	6	29.86	29.20	-5	2,600	-0.19%
2018/01/18	1	29.55	1	29.35	29.40	0	2,524	0.00%
2018/01/17	1	29.40	1	29.15	29.40	0	2,512	0.00%
2018/01/16	0	0.00	4	29.74	29.35	-4	2,491	-0.16%
2018/01/15	5	29.10	4	28.93	29.15	1	2,409	0.04%
2018/01/11	0	0.00	4	28.00	28.05	-4	2,363	-0.17%
2018/01/10	1	28.45	0	0.00	28.45	1	2,380	0.04%
2018/01/08	0	0.00	2	28.65	28.10	-2	2,378	-0.08%
2018/01/05	0	0.00	1	28.65	28.30	-1	2,377	-0.04%
2018/01/04	0	0.00	2	28.38	28.30	-2	2,380	-0.08%