第一金 (2892)-元富-桃園券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

股價
27.75
漲跌
▼0.15
漲幅
-0.54%
成交量
19,436張
產業
上市金融類股
2238人加入追蹤

立即追蹤
本地時間:13:35(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

第一金 (2892)籌碼相關－元富-桃園券商分點個股進出

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

元富-桃園券商分點個股進出
元富-桃園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
2024/12/17	1.1	27.66	0.1	27.75	27.75	1	18,790	0.01%
2024/12/16	1.7	27.84	0.2	27.85	27.90	1.4	18,606	0.01%
2024/12/13	0.1	27.90	0	0.00	27.75	0.1	18,454	0.00%
2024/12/12	0	0.00	4	27.90	27.95	-4	18,413	-0.02%
2024/12/11	0	27.95	0	0.00	27.70	0	18,466	0.00%
2024/12/10	2.1	28.05	0	0.00	28.10	2.1	18,523	0.01%
2024/12/09	0.6	27.95	1	28.10	28.10	-0.4	18,672	0.00%
2024/12/06	0.1	28.00	3	27.95	28.00	-2.9	18,715	-0.02%
2024/12/05	0.3	27.85	7	27.90	28.00	-6.7	18,702	-0.04%
2024/12/04	0	0.00	0.5	27.75	27.85	-0.5	18,648	0.00%
2024/12/03	0.3	27.63	2	27.75	27.75	-1.7	18,884	-0.01%
2024/12/02	2.1	27.34	0	0.00	27.30	2.1	18,774	0.01%
2024/11/29	0.3	27.25	0	0.00	27.20	0.3	18,586	0.00%
2024/11/28	20	27.40	0	0.00	27.45	20	18,591	0.11%
2024/11/27	0.1	27.70	3	27.83	27.50	-2.9	18,502	-0.02%
2024/11/26	0.2	27.67	0	0.00	27.65	0.2	18,363	0.00%
2024/11/25	0.6	27.75	1	27.85	27.85	-0.4	18,333	0.00%
2024/11/22	0	0.00	0.2	27.70	27.65	-0.2	17,750	0.00%
2024/11/21	0	0.00	1	27.40	27.60	-1	17,667	-0.01%
2024/11/20	0.4	27.80	3.4	27.77	27.60	-3	17,502	-0.02%
2024/11/19	1	27.75	67.5	27.85	27.95	-66.5	17,178	-0.39%
2024/11/18	0.5	27.49	98	27.41	27.65	-97.5	16,318	-0.60%
2024/11/15	0.5	27.11	11.1	27.23	27.30	-10.6	15,690	-0.07%
2024/11/14	17.2	26.33	0	0.00	26.20	17.2	15,041	0.11%
2024/11/13	0.3	26.51	0.1	26.70	26.60	0.2	14,887	0.00%
2024/11/12	32.2	26.54	15	26.50	26.50	17.2	14,595	0.12%
2024/11/11	1.2	26.89	2	26.75	26.75	-0.8	14,234	-0.01%
2024/11/08	7	26.81	20	26.85	26.80	-13	14,328	-0.09%
2024/11/07	4.6	26.89	0	0.00	26.80	4.6	14,622	0.03%
2024/11/06	0.2	27.08	0	0.00	26.90	0.2	15,006	0.00%
2024/11/05	0.4	27.11	8.4	27.10	27.10	-8	15,478	-0.05%
2024/11/04	0.2	27.10	1	27.10	27.10	-0.8	15,955	-0.01%
2024/11/01	3.7	26.83	0	0.00	27.00	3.7	16,582	0.02%
2024/10/30	1.1	27.00	10	27.10	27.15	-8.9	16,516	-0.05%
2024/10/29	16.7	26.98	0	0.00	27.10	16.7	16,598	0.10%
2024/10/28	0.1	27.30	0	0.00	27.35	0.1	16,654	0.00%
2024/10/25	0.3	27.29	2	27.20	27.35	-1.7	16,774	-0.01%
2024/10/24	10	27.05	0	0.00	27.25	10	17,001	0.06%
2024/10/23	23	27.18	0	27.20	27.15	23	17,176	0.13%
2024/10/22	5	27.15	1	27.40	27.50	4	17,223	0.02%
2024/10/21	0.4	27.60	0	0.00	27.25	0.4	17,241	0.00%
2024/10/18	0.1	27.45	16.1	27.47	27.60	-16	17,317	-0.09%
2024/10/16	1.4	27.04	0	0.00	27.05	1.4	17,461	0.01%
2024/10/15	0.4	27.05	0	0.00	27.35	0.4	17,420	0.00%
2024/10/14	0.1	27.00	0	0.00	26.90	0.1	17,329	0.00%
2024/10/11	1	26.95	0	0.00	26.85	1	17,427	0.01%
2024/10/09	10	26.85	0	0.00	26.80	10	17,567	0.06%
2024/10/08	25	26.98	0	0.00	26.95	25	17,498	0.14%
2024/10/07	13	27.10	0	0.00	27.05	13	17,399	0.07%
2024/10/04	0.3	27.20	20	27.14	27.20	-19.7	17,263	-0.11%
2024/10/01	8.4	27.30	0	0.00	27.25	8.4	17,047	0.05%
2024/09/30	2.1	27.55	3	27.70	27.40	-0.9	17,127	-0.01%
2024/09/27	2	27.75	0	0.00	27.80	2	17,158	0.01%
2024/09/26	0.5	27.75	0	0.00	27.80	0.5	17,137	0.00%
2024/09/25	0.3	27.55	0	0.00	27.70	0.3	17,052	0.00%
2024/09/24	10.5	27.31	0	27.40	27.55	10.5	17,032	0.06%
2024/09/23	3.8	27.32	0	0.00	27.35	3.8	17,044	0.02%
2024/09/20	0.4	27.35	5.4	27.30	27.30	-5	17,054	-0.03%
2024/09/19	1	27.22	0	0.00	27.20	1	16,754	0.01%
2024/09/18	1.3	27.26	0	27.30	27.15	1.3	16,790	0.01%
2024/09/16	2	27.27	0	0.00	27.35	2	17,042	0.01%
2024/09/13	1.1	27.26	0	0.00	27.25	1.1	17,124	0.01%
2024/09/11	0.2	27.24	0	0.00	27.00	0.2	17,138	0.00%
2024/09/10	1.4	27.25	0	0.00	27.30	1.4	17,075	0.01%
2024/09/09	2.6	26.75	0	0.00	26.95	2.6	16,874	0.02%
2024/09/06	0.1	26.85	0	0.00	27.05	0.1	16,808	0.00%
2024/09/05	3.2	26.81	0	0.00	26.85	3.2	16,817	0.02%
2024/09/04	4.8	26.64	0	0.00	26.70	4.8	16,875	0.03%
2024/09/03	2.2	27.02	0	0.00	26.95	2.2	16,686	0.01%
2024/09/02	10	27.20	0	0.00	27.20	10	16,748	0.06%
2024/08/29	2.6	27.11	0.4	27.30	27.05	2.2	16,741	0.01%
2024/08/28	0.4	27.24	0	0.00	27.20	0.4	16,786	0.00%
2024/08/26	0.5	27.36	0	0.00	27.45	0.5	17,847	0.00%
2024/08/23	0.2	27.20	0.2	27.25	27.10	0	18,180	0.00%
2024/08/22	2	27.15	0.1	27.20	27.25	1.9	18,239	0.01%
2024/08/21	1	27.05	1	27.00	27.20	0	18,507	0.00%
2024/08/20	2.5	27.03	0	0.00	27.15	2.5	18,753	0.01%
2024/08/19	2.3	26.86	5	26.85	26.85	-2.7	19,222	-0.01%
2024/08/16	2.3	26.97	0	0.00	26.85	2.3	19,506	0.01%
2024/08/15	3.2	26.60	0	0.00	26.55	3.2	19,929	0.02%
2024/08/13	3.5	26.84	0	0.00	26.80	3.5	21,049	0.02%
2024/08/12	0.3	27.19	0	0.00	27.00	0.3	21,062	0.00%
2024/08/09	5.7	26.88	2	27.00	26.85	3.7	21,000	0.02%
2024/08/08	24.4	26.54	0	0.00	26.40	24.4	20,644	0.12%
2024/08/07	1.5	28.28	3.2	28.25	28.25	-1.8	20,144	-0.01%
2024/08/06	11.1	28.16	18	28.49	28.20	-6.9	19,803	-0.03%
2024/08/05	14.3	27.85	2.1	28.20	28.05	12.2	19,387	0.06%
2024/08/02	0.9	29.19	8	29.11	29.10	-7.1	18,926	-0.04%
2024/07/31	0	0.00	12.4	29.45	29.35	-12.4	18,893	-0.07%
2024/07/30	0.1	29.30	46	29.17	29.35	-45.9	18,731	-0.25%
2024/07/29	5	29.50	2.1	29.45	29.50	2.9	18,681	0.02%
2024/07/26	0.6	29.27	11	29.20	29.30	-10.4	18,481	-0.06%
2024/07/23	0.2	29.20	0	0.00	29.30	0.2	18,502	0.00%
2024/07/22	0.3	28.94	10	28.75	29.00	-9.7	18,451	-0.05%
2024/07/19	1.2	29.10	5	28.90	29.15	-3.8	18,409	-0.02%
2024/07/18	0.1	29.25	62.6	29.09	29.40	-62.5	18,229	-0.34%
2024/07/17	0.5	28.95	4	29.03	29.00	-3.5	17,927	-0.02%
2024/07/16	0.4	28.95	1	29.00	29.00	-0.6	17,916	0.00%
2024/07/15	1	28.90	0.1	29.00	29.00	1	18,134	0.01%
2024/07/12	1	28.75	0	0.00	28.90	1	18,097	0.01%
2024/07/11	5	28.80	0	0.00	28.85	5	18,034	0.03%
2024/07/10	1.2	28.70	2.1	28.71	28.75	-0.9	18,260	0.00%
2024/07/09	0.5	28.60	0	0.00	28.65	0.5	18,170	0.00%
2024/07/08	1.5	28.62	0	0.00	28.65	1.5	18,107	0.01%
2024/07/05	1	28.55	0	0.00	28.60	1	18,089	0.01%
2024/07/04	0	0.00	1.1	28.60	28.60	-1.1	18,172	-0.01%
2024/07/03	0.9	28.07	2	28.35	28.45	-1.1	18,068	-0.01%
2024/07/02	0.6	27.97	0	0.00	28.00	0.6	17,911	0.00%
2024/07/01	0.1	28.00	0	0.00	28.00	0.1	18,108	0.00%
2024/06/27	0.2	27.95	0	0.00	28.00	0.2	18,052	0.00%
2024/06/26	0.6	28.04	0	0.00	28.00	0.6	18,086	0.00%
2024/06/25	0.5	28.21	10	28.25	28.20	-9.5	18,086	-0.05%
2024/06/24	0.2	28.00	0.3	27.90	28.15	-0.1	18,037	0.00%
2024/06/21	0	0.00	2	28.05	28.00	-2	17,998	-0.01%
2024/06/20	0.2	28.20	0	28.05	28.10	0.1	17,764	0.00%
2024/06/19	1.2	28.08	0.4	28.10	28.10	0.7	17,778	0.00%
2024/06/18	0.1	27.95	0	0.00	28.10	0.1	17,832	0.00%
2024/06/17	0.8	27.99	0	0.00	27.95	0.8	17,950	0.00%
2024/06/14	0.1	27.85	0.2	27.85	27.95	-0.1	17,971	0.00%
2024/06/13	0.1	27.80	0	0.00	27.80	0.1	18,027	0.00%
2024/06/12	0	0.00	3	27.80	27.70	-3	18,487	-0.02%
2024/06/11	0.3	27.90	20	27.85	27.80	-19.7	18,774	-0.11%
2024/06/07	0.5	27.85	0	0.00	27.80	0.5	18,801	0.00%
2024/06/06	20.9	27.55	0	0.00	27.50	20.9	18,763	0.11%
2024/06/05	0.1	27.54	0	0.00	27.45	0.1	18,680	0.00%
2024/06/04	0	27.45	0	0.00	27.45	0	18,695	0.00%
2024/06/03	0.3	27.62	0	0.00	27.55	0.3	18,652	0.00%
2024/05/31	1.2	27.58	0	0.00	27.50	1.2	18,618	0.01%
2024/05/30	103.1	27.50	300	27.37	27.30	-196.9	17,908	-1.10%	大買/大賣/鉅額交易
2024/05/29	154	27.86	1.1	27.71	27.60	152.9	17,838	0.86%	大買/鉅額交易
2024/05/28	0	28.10	250	28.20	28.05	-250	17,463	-1.43%	大賣/鉅額交易
2024/05/27	0.6	28.25	0	0.00	28.30	0.6	17,715	0.00%
2024/05/24	1	28.20	0	0.00	28.20	1	17,476	0.01%
2024/05/23	30.2	28.10	102	28.25	28.95	-71.8	17,302	-0.42%	大賣/
2024/05/22	200.1	28.28	200	28.35	28.50	0.1	16,734	0.00%	大買/大賣/
2024/05/21	121	28.13	100.1	28.50	28.35	20.9	16,388	0.13%	大買/
2024/05/20	100.5	28.60	20.3	28.49	28.90	80.2	15,840	0.51%
2024/05/17	0	27.90	100	27.95	28.05	-100	14,951	-0.67%
2024/05/16	0.4	27.70	100	27.70	27.75	-99.6	14,519	-0.69%
2024/05/15	0.6	27.65	0	0.00	27.60	0.6	14,407	0.00%
2024/05/14	206.1	27.50	0	0.00	27.40	206.1	14,495	1.42%	大買/鉅額交易
2024/05/13	1.2	27.68	0	0.00	27.80	1.2	14,403	0.01%
2024/05/10	6.2	27.90	0	0.00	27.90	6.2	14,308	0.04%
2024/05/09	101	27.75	2	27.85	27.75	99	14,213	0.70%	大買/
2024/05/08	0	0.00	2.2	27.94	28.00	-2.2	14,187	-0.02%
2024/05/07	200.5	27.80	0	0.00	27.80	200.5	14,080	1.42%	大買/鉅額交易
2024/05/06	0.7	27.79	2.1	27.90	27.90	-1.3	14,004	-0.01%
2024/05/03	0.1	27.48	1.1	27.50	27.40	-0.9	13,683	-0.01%
2024/05/02	0.2	27.40	60.7	27.51	27.35	-60.5	13,648	-0.44%
2024/04/30	0.3	27.35	3	27.50	27.35	-2.7	13,538	-0.02%
2024/04/29	0.3	27.45	1.2	27.45	27.50	-0.9	13,486	-0.01%
2024/04/26	14.1	26.95	0	0.00	26.95	14.1	13,225	0.11%
2024/04/25	6.3	26.91	0	0.00	26.90	6.3	13,260	0.05%
2024/04/24	0	27.20	0	0.00	27.20	0	13,199	0.00%
2024/04/23	0.3	27.15	0	0.00	27.15	0.3	13,552	0.00%
2024/04/22	0.4	27.07	12.4	27.07	27.10	-12	13,709	-0.09%
2024/04/19	54.4	26.58	17	26.57	26.65	37.4	13,683	0.27%
2024/04/18	5	26.90	1	26.85	26.90	4	13,366	0.03%
2024/04/17	0.7	26.95	0.2	27.00	26.90	0.5	13,304	0.00%
2024/04/16	53.8	26.83	1	27.10	26.75	52.8	13,255	0.40%
2024/04/15	2.6	27.26	0	0.00	27.20	2.6	12,912	0.02%
2024/04/12	8	27.25	0	27.35	27.35	8	12,922	0.06%
2024/04/11	0	27.55	0	0.00	27.45	0	12,870	0.00%
2024/04/10	0.4	27.51	0.7	27.60	27.50	-0.3	12,862	0.00%
2024/04/09	7	27.46	0	0.00	27.55	7	12,897	0.05%
2024/04/08	0.9	27.47	0	0.00	27.45	0.9	12,933	0.01%
2024/04/03	17.1	27.41	0	0.00	27.15	17.1	12,931	0.13%
2024/04/02	6.2	27.66	0	0.00	27.75	6.2	12,738	0.05%
2024/04/01	2.8	27.79	0	27.85	27.75	2.8	12,763	0.02%
2024/03/29	0	27.70	0	0.00	27.70	0	12,727	0.00%
2024/03/28	2	27.55	0	0.00	27.60	2	12,575	0.02%
2024/03/27	5	27.75	0	0.00	27.70	5	12,472	0.04%
2024/03/26	0.1	27.65	0	0.00	27.80	0.1	12,502	0.00%
2024/03/25	1.1	27.62	0.7	27.60	27.70	0.4	12,610	0.00%
2024/03/22	0	0.00	1	27.50	27.60	-1	12,632	-0.01%
2024/03/21	1.1	27.50	0	0.00	27.55	1.1	12,499	0.01%
2024/03/20	1	27.37	0	0.00	27.20	1	12,578	0.01%
2024/03/19	0.2	27.40	1	27.45	27.35	-0.8	12,480	-0.01%
2024/03/18	0.4	27.46	1.2	27.54	27.45	-0.8	12,439	-0.01%
2024/03/15	8.6	27.43	0	0.00	27.60	8.6	12,363	0.07%
2024/03/14	1.1	27.50	32	27.41	27.65	-30.9	11,837	-0.26%
2024/03/13	0.2	27.13	20	27.25	27.25	-19.8	11,503	-0.17%
2024/03/12	0.1	27.09	0	0.00	27.05	0.1	11,330	0.00%
2024/03/11	0.4	27.12	0	0.00	27.05	0.4	11,319	0.00%
2024/03/08	0.1	27.10	0	0.00	27.10	0.1	11,310	0.00%
2024/03/07	0.7	27.08	0	0.00	27.00	0.7	11,333	0.01%
2024/03/06	0.9	27.09	0	0.00	27.10	0.9	11,411	0.01%
2024/03/05	7.3	26.91	2	26.90	26.90	5.3	11,789	0.04%
2024/03/04	7.5	26.99	0	0.00	26.95	7.5	11,792	0.06%
2024/03/01	0	0.00	0	27.05	27.05	0	11,812	0.00%
2024/02/29	0.5	27.08	0	0.00	27.10	0.5	11,947	0.00%
2024/02/27	0.3	27.04	0	0.00	26.90	0.3	11,741	0.00%
2024/02/26	3.5	26.95	0	0.00	26.90	3.5	11,702	0.03%
2024/02/23	2	27.22	0	27.20	27.15	2	11,600	0.02%
2024/02/22	0	0.00	0.1	27.20	27.25	-0.1	11,877	0.00%
2024/02/20	0.3	27.33	10	27.35	27.40	-9.7	11,915	-0.08%
2024/02/19	0.8	27.19	10	27.20	27.20	-9.2	12,068	-0.08%
2024/02/16	3	26.87	0.2	26.95	26.85	2.8	12,124	0.02%
2024/02/15	1.1	26.91	0.2	26.90	26.75	1	12,089	0.01%
2024/02/05	2.2	26.84	0	0.00	26.80	2.2	11,901	0.02%
2024/02/02	0.2	27.00	0	0.00	27.00	0.2	11,830	0.00%
2024/02/01	0.2	26.90	0	0.00	26.90	0.2	11,822	0.00%
2024/01/30	0.2	26.60	0	0.00	26.50	0.2	11,655	0.00%
2024/01/29	0.2	26.84	0	0.00	26.80	0.2	11,718	0.00%
2024/01/26	0.6	26.81	0.5	26.80	26.85	0.2	11,764	0.00%
2024/01/25	0.4	26.70	2	26.70	26.65	-1.6	11,726	-0.01%
2024/01/24	0.2	26.60	0	0.00	26.60	0.2	11,714	0.00%
2024/01/23	0.2	26.60	5	26.50	26.50	-4.8	11,731	-0.04%
2024/01/22	0.3	26.56	0	0.00	26.40	0.3	11,756	0.00%
2024/01/19	0.6	26.55	1	26.50	26.45	-0.4	11,730	0.00%
2024/01/18	2	26.28	11	26.25	26.20	-9	11,764	-0.08%
2024/01/17	22.1	26.27	24	26.33	26.10	-1.9	11,754	-0.02%
2024/01/16	2.3	26.52	0	0.00	26.50	2.3	11,459	0.02%
2024/01/15	0.3	26.99	0	0.00	26.80	0.3	11,258	0.00%
2024/01/12	2	26.95	0	0.00	26.90	2	11,395	0.02%
2024/01/11	0	27.05	100.4	27.05	27.05	-100.4	11,438	-0.88%
2024/01/10	0.4	27.01	0	0.00	26.90	0.4	11,439	0.00%
2024/01/08	1	27.26	0.8	27.20	27.25	0.2	11,481	0.00%
2024/01/05	0.2	27.17	4	27.20	27.00	-3.8	11,476	-0.03%
2024/01/04	100.1	27.05	4	27.15	27.00	96.1	11,549	0.83%
2024/01/03	0	27.25	0	27.05	27.00	0	11,752	0.00%
2024/01/02	0.3	27.35	0	27.35	27.25	0.2	11,700	0.00%
2023/12/28	1.3	27.34	0	0.00	27.45	1.3	11,986	0.01%
2023/12/27	1.1	27.15	0	0.00	27.20	1.1	11,954	0.01%
2023/12/26	0.5	26.96	0	0.00	27.00	0.5	11,949	0.00%
2023/12/25	1.1	26.85	0	0.00	26.85	1.1	11,980	0.01%
2023/12/22	0.1	26.90	0	0.00	26.75	0.1	12,098	0.00%
2023/12/21	3.3	26.81	0	0.00	26.80	3.3	12,206	0.03%
2023/12/20	6.2	26.96	7	26.95	26.90	-0.8	12,190	-0.01%
2023/12/19	1.2	27.21	1	27.20	27.20	0.2	12,031	0.00%
2023/12/18	0.9	27.50	0	0.00	27.50	0.9	12,109	0.01%
2023/12/15	0.2	27.50	0	0.00	27.35	0.2	12,182	0.00%
2023/12/14	0.1	27.50	0	0.00	27.60	0.1	11,961	0.00%
2023/12/13	0.3	27.44	2.2	27.36	27.40	-1.9	11,858	-0.02%
2023/12/12	1	27.55	0	0.00	27.50	1	12,137	0.01%
2023/12/11	0.7	27.60	0	0.00	27.55	0.7	12,210	0.01%
2023/12/08	1	27.45	0	0.00	27.60	1	12,224	0.01%
2023/12/07	1.2	27.56	0.2	27.50	27.45	1	12,328	0.01%
2023/12/06	0.6	27.59	0	0.00	27.60	0.6	12,344	0.00%
2023/12/05	21.3	27.20	0	0.00	27.35	21.3	12,239	0.17%
2023/12/04	0.2	27.35	0	0.00	27.35	0.2	12,220	0.00%
2023/12/01	3	27.57	4	27.40	27.35	-1	12,174	-0.01%
2023/11/30	0.1	27.70	0	0.00	27.70	0.1	12,014	0.00%
2023/11/29	0	27.50	0	0.00	27.50	0	11,585	0.00%
2023/11/28	0.3	27.60	2	27.75	27.60	-1.7	11,458	-0.01%
2023/11/27	0.5	27.55	3	27.45	27.45	-2.5	11,698	-0.02%
2023/11/24	1.2	27.65	0	0.00	27.65	1.2	11,623	0.01%
2023/11/22	0	27.70	0	0.00	27.70	0	11,480	0.00%
2023/11/21	0.1	27.75	20	27.70	27.85	-19.9	11,594	-0.17%
2023/11/20	3.4	27.32	1	27.25	27.45	2.4	11,446	0.02%
2023/11/17	20.1	27.42	20	27.60	27.55	0.1	11,503	0.00%
2023/11/16	0.5	27.40	5	27.40	27.50	-4.5	11,395	-0.04%
2023/11/15	2.3	27.12	0.3	27.10	27.15	2	11,271	0.02%
2023/11/14	1.1	26.90	5	26.90	26.95	-3.9	11,277	-0.03%
2023/11/13	1.2	26.86	30	26.84	26.90	-28.8	11,486	-0.25%
2023/11/10	0.7	26.85	7	26.90	26.85	-6.3	11,695	-0.05%
2023/11/09	10	26.85	2	26.85	26.80	8	11,906	0.07%
2023/11/08	0	26.90	0	0.00	26.85	0	12,160	0.00%
2023/11/07	0.3	26.85	5	26.80	26.85	-4.7	12,848	-0.04%
2023/11/06	1.6	26.87	3	26.87	26.90	-1.4	13,334	-0.01%
2023/11/03	2.2	26.56	6	26.59	26.70	-3.8	13,520	-0.03%
2023/11/02	0.2	26.35	5	26.42	26.35	-4.8	13,641	-0.04%
2023/11/01	0	0.00	13.4	26.08	26.15	-13.4	13,861	-0.10%
2023/10/31	0	26.00	0	0.00	25.90	0	14,169	0.00%
2023/10/30	2	25.90	0	0.00	25.90	2	14,466	0.01%
2023/10/27	0.5	26.05	0	0.00	26.00	0.5	14,522	0.00%
2023/10/26	4.2	25.86	0	0.00	25.85	4.2	14,678	0.03%
2023/10/25	1	25.95	0.2	26.05	25.95	0.9	14,611	0.01%
2023/10/24	4.5	25.99	0	0.00	26.00	4.5	14,735	0.03%
2023/10/20	2.2	26.00	0	0.00	26.20	2.2	14,880	0.01%
2023/10/19	0.2	26.46	0	0.00	26.40	0.2	14,692	0.00%
2023/10/18	0.1	26.65	0	0.00	26.70	0.1	14,710	0.00%
2023/10/17	0.3	26.68	25	26.72	26.65	-24.7	14,709	-0.17%
2023/10/16	0.8	26.80	0	0.00	26.75	0.8	14,736	0.01%
2023/10/13	10	26.75	0	0.00	26.70	10	14,838	0.07%
2023/10/11	1.2	26.90	0	0.00	26.85	1.2	14,925	0.01%
2023/10/06	0.1	26.36	0	0.00	26.55	0.1	14,759	0.00%
2023/10/05	0.2	26.30	0	0.00	26.20	0.2	14,787	0.00%
2023/10/04	59.2	26.07	0	0.00	26.00	59.2	14,770	0.40%
2023/10/03	1	26.45	0	0.00	26.40	1	14,554	0.01%
2023/10/02	2.2	26.51	0	0.00	26.55	2.2	14,675	0.01%
2023/09/28	21	26.50	1.6	26.57	26.55	19.5	14,899	0.13%
2023/09/27	1.2	26.59	0	0.00	26.50	1.2	14,900	0.01%
2023/09/26	2.1	26.58	0	0.00	26.55	2.1	14,850	0.01%
2023/09/25	0.8	26.90	0	0.00	26.90	0.8	14,744	0.01%
2023/09/22	0	0.00	0.3	26.75	26.65	-0.3	14,802	0.00%
2023/09/21	31.9	26.56	0	26.80	26.55	31.9	14,822	0.22%
2023/09/20	0.7	27.09	2.3	26.97	27.00	-1.6	14,912	-0.01%
2023/09/19	0.7	27.10	0	0.00	27.10	0.7	14,854	0.00%
2023/09/18	1.7	27.03	0	0.00	27.00	1.7	14,960	0.01%
2023/09/15	5.2	26.85	0.1	27.00	26.90	5.1	15,054	0.03%
2023/09/14	0.3	27.10	21.5	26.95	27.10	-21.2	14,807	-0.14%
2023/09/13	4	26.65	0	0.00	26.75	4	14,706	0.03%
2023/09/12	0.4	26.80	0	0.00	26.75	0.4	14,916	0.00%
2023/09/11	1.3	26.55	0	0.00	26.60	1.3	14,954	0.01%
2023/09/08	5.1	26.55	19.1	26.51	26.55	-14	14,958	-0.09%
2023/09/07	0.1	26.50	0	0.00	26.45	0.1	15,063	0.00%
2023/09/06	1.7	26.53	0	0.00	26.40	1.7	15,125	0.01%
2023/09/05	0.2	26.70	0	0.00	26.60	0.2	15,065	0.00%
2023/09/04	0.2	26.70	0	0.00	26.60	0.2	15,105	0.00%
2023/09/01	0.2	26.58	0	0.00	26.45	0.2	15,193	0.00%
2023/08/31	11.1	26.43	0.1	26.80	26.30	11	15,220	0.07%
2023/08/30	1.1	26.67	0	26.75	26.70	1.1	14,856	0.01%
2023/08/29	1	26.60	0	0.00	26.70	1	14,995	0.01%
2023/08/28	30.4	26.60	1	26.70	26.55	29.4	15,349	0.19%
2023/08/25	2	26.43	0	0.00	26.25	2	16,008	0.01%
2023/08/24	0.4	26.50	0	0.00	26.45	0.4	16,016	0.00%
2023/08/23	10.3	26.40	0	0.00	26.30	10.3	15,980	0.06%
2023/08/22	4.6	26.26	0	0.00	26.25	4.6	15,982	0.03%
2023/08/21	2.4	26.29	0	0.00	26.25	2.4	16,085	0.01%
2023/08/18	5.1	26.40	0	0.00	26.20	5.1	16,093	0.03%
2023/08/17	27.2	26.07	1	26.25	26.10	26.2	16,002	0.16%
2023/08/16	1.3	26.12	0	0.00	26.10	1.3	15,857	0.01%
2023/08/15	16.4	26.69	0	0.00	26.50	16.4	15,730	0.10%
2023/08/14	2.1	26.84	0	0.00	26.85	2.1	15,664	0.01%
2023/08/11	31.8	27.60	0	0.00	27.20	31.8	15,622	0.20%
2023/08/10	0.3	29.30	52	29.20	29.25	-51.7	14,981	-0.34%
2023/08/09	0.4	29.15	0	0.00	29.15	0.4	14,518	0.00%
2023/08/08	0	28.95	0	0.00	28.85	0	14,259	0.00%
2023/08/07	0.5	29.04	2	28.95	28.95	-1.5	14,089	-0.01%
2023/08/04	14.1	28.84	0	0.00	28.75	14.1	13,884	0.10%
2023/08/02	21.2	28.83	0	0.00	28.90	21.2	13,674	0.16%
2023/08/01	0	0.00	16	29.16	29.25	-16	13,459	-0.12%
2023/07/31	2.2	28.95	20.3	29.02	29.05	-18.1	13,406	-0.14%
2023/07/28	0	28.80	0	0.00	28.80	0	13,397	0.00%
2023/07/27	1.1	28.70	0	0.00	28.70	1.1	13,514	0.01%
2023/07/26	10.2	28.60	4	28.65	28.70	6.2	13,506	0.05%
2023/07/25	0.4	28.21	0	0.00	28.35	0.4	13,371	0.00%
2023/07/24	20.4	28.05	0	0.00	28.05	20.4	13,347	0.15%
2023/07/21	0.1	28.25	0	0.00	28.20	0.1	13,466	0.00%
2023/07/20	1	28.30	2	28.25	28.30	-1	13,569	-0.01%
2023/07/19	0.2	28.20	10	28.40	28.15	-9.8	13,525	-0.07%
2023/07/18	7.1	28.35	4	28.40	28.30	3.1	13,445	0.02%
2023/07/17	20.9	28.20	0.2	28.25	28.25	20.7	13,284	0.16%
2023/07/14	0.1	27.95	4	28.10	28.15	-3.9	13,188	-0.03%
2023/07/13	1.1	27.91	0	0.00	27.90	1.1	13,078	0.01%
2023/07/12	0.1	27.75	6	27.85	27.90	-5.9	13,048	-0.05%
2023/07/11	0.6	27.82	0	0.00	27.80	0.6	13,029	0.00%
2023/07/10	0.6	27.45	0	27.45	27.30	0.6	12,990	0.00%
2023/07/07	2.3	27.17	0	0.00	27.20	2.3	12,914	0.02%
2023/07/06	46.2	27.53	0	0.00	27.40	46.2	12,789	0.36%
2023/07/05	0.2	27.86	0.5	27.85	27.80	-0.3	12,500	0.00%
2023/07/04	2.2	27.66	0	0.00	27.80	2.2	12,439	0.02%
2023/07/03	0.2	27.70	0	0.00	27.70	0.2	12,482	0.00%
2023/06/29	0.2	27.70	0	27.80	27.70	0.2	12,489	0.00%
2023/06/28	2.1	27.63	0	0.00	27.65	2.1	12,480	0.02%
2023/06/27	1.3	27.71	0	0.00	27.70	1.3	12,251	0.01%
2023/06/26	1.5	27.81	0	0.00	27.75	1.5	12,265	0.01%
2023/06/21	0.1	27.85	2	27.95	27.90	-1.9	12,181	-0.02%
2023/06/20	1	27.85	0	0.00	27.80	1	12,192	0.01%
2023/06/19	1.6	27.66	0	0.00	27.80	1.6	12,148	0.01%
2023/06/16	1.5	27.71	1.8	27.78	27.60	-0.4	12,157	0.00%
2023/06/15	6.3	27.76	0	0.00	27.70	6.3	12,060	0.05%
2023/06/14	0.1	27.98	0	0.00	27.85	0.1	12,098	0.00%
2023/06/13	1.1	27.90	0	0.00	27.90	1.1	12,293	0.01%
2023/06/12	0.6	28.08	4	28.05	27.90	-3.4	12,397	-0.03%
2023/06/09	0.3	27.95	6	28.00	27.95	-5.7	12,589	-0.05%
2023/06/08	15.1	27.94	5	27.95	27.95	10.1	12,812	0.08%
2023/06/07	9.2	27.80	1	27.90	27.90	8.2	12,920	0.06%
2023/06/06	0.4	27.84	0	0.00	27.75	0.4	12,970	0.00%
2023/06/05	0.2	27.82	3	27.90	27.75	-2.8	12,977	-0.02%
2023/06/02	20.2	27.65	0	0.00	27.60	20.2	12,869	0.16%
2023/06/01	3	27.63	2	27.65	27.65	1	12,829	0.01%
2023/05/30	0	0.00	3	28.10	28.10	-3	12,213	-0.02%
2023/05/29	0.3	27.90	0	0.00	28.00	0.3	12,487	0.00%
2023/05/26	0.2	27.75	0	0.00	27.75	0.2	13,131	0.00%
2023/05/25	1.3	27.77	0	0.00	27.75	1.3	13,228	0.01%
2023/05/24	6.8	27.79	0.9	28.00	28.00	5.8	13,321	0.04%
2023/05/23	0.4	28.05	0	0.00	28.15	0.4	13,239	0.00%
2023/05/22	2.8	28.03	0.1	28.10	28.00	2.7	13,275	0.02%
2023/05/19	0.3	28.00	0	0.00	28.10	0.3	13,337	0.00%
2023/05/18	0.1	27.90	2	28.00	28.05	-1.9	13,359	-0.01%
2023/05/17	0.1	27.56	10	27.69	27.90	-9.9	13,333	-0.07%
2023/05/16	3.8	27.43	4.2	27.44	27.55	-0.3	13,251	0.00%
2023/05/15	0.4	27.34	3	27.37	27.40	-2.6	13,290	-0.02%
2023/05/12	5.1	27.27	0	0.00	27.25	5.1	13,371	0.04%
2023/05/11	0.1	27.53	3	27.55	27.50	-2.9	13,383	-0.02%
2023/05/10	1.7	27.51	2	27.45	27.50	-0.4	13,390	0.00%
2023/05/09	0.3	27.40	2.4	27.44	27.55	-2.1	13,446	-0.02%
2023/05/08	1.5	27.22	5	27.25	27.40	-3.5	13,541	-0.03%
2023/05/05	2.2	27.01	1	27.05	27.10	1.2	13,588	0.01%
2023/05/03	0	0.00	5	27.20	26.95	-5	13,896	-0.04%
2023/05/02	0.2	27.20	2	27.20	27.20	-1.8	14,475	-0.01%
2023/04/28	0.1	27.05	5	27.00	27.10	-4.9	15,051	-0.03%
2023/04/27	0.1	27.00	0	0.00	27.00	0.1	15,111	0.00%
2023/04/26	0.2	26.99	4	27.05	27.05	-3.8	15,197	-0.02%
2023/04/25	0.6	26.91	2.5	26.94	26.90	-1.9	15,143	-0.01%
2023/04/24	0.4	26.90	0	0.00	26.95	0.4	15,189	0.00%
2023/04/21	0.6	26.90	2	26.80	26.90	-1.4	15,471	-0.01%
2023/04/20	1	26.85	1	26.80	26.80	0	15,606	0.00%
2023/04/19	0.7	26.92	0	0.00	26.85	0.7	15,900	0.00%
2023/04/18	0.1	26.85	0	0.00	26.90	0.1	15,936	0.00%
2023/04/17	0.9	26.85	0	0.00	26.75	0.9	16,033	0.01%
2023/04/14	0.1	26.75	5	26.80	26.85	-4.9	16,040	-0.03%
2023/04/13	0.4	26.74	0	0.00	26.75	0.4	16,146	0.00%
2023/04/12	0.1	26.65	5	26.70	26.70	-4.9	16,240	-0.03%
2023/04/11	0.1	26.58	4	26.60	26.65	-3.9	16,365	-0.02%
2023/04/10	1	26.65	0	0.00	26.55	1	16,346	0.01%
2023/04/07	1.1	26.51	0	0.00	26.50	1.1	16,357	0.01%
2023/04/06	0.7	26.69	0	0.00	26.60	0.7	16,385	0.00%
2023/03/31	1	26.40	0	0.00	26.45	1	16,314	0.01%
2023/03/29	0	26.40	5	26.45	26.45	-5	16,253	-0.03%
2023/03/28	6	26.26	0	26.40	26.25	6	16,262	0.04%
2023/03/27	0.8	26.35	1	26.30	26.35	-0.2	16,325	0.00%
2023/03/24	0	26.35	0	0.00	26.35	0	16,501	0.00%
2023/03/23	1	26.30	0	0.00	26.40	1	16,490	0.01%
2023/03/22	1.2	26.20	2.2	26.10	26.20	-1.1	16,504	-0.01%
2023/03/21	1	25.90	0	0.00	25.85	1	16,642	0.01%
2023/03/20	4	25.53	0	0.00	25.65	4	16,642	0.02%
2023/03/17	1	25.85	0	0.00	25.80	1	16,569	0.01%
2023/03/16	5.8	25.76	0	0.00	25.80	5.8	16,434	0.04%
2023/03/15	8.1	26.01	0	0.00	25.90	8.1	16,402	0.05%
2023/03/14	5.3	26.05	0	0.00	26.00	5.3	16,502	0.03%
2023/03/13	0.2	26.35	0.1	26.25	26.25	0.2	16,301	0.00%
2023/03/10	11.4	26.38	0	0.00	26.35	11.4	16,140	0.07%
2023/03/09	5.2	26.65	9	26.63	26.65	-3.8	16,124	-0.02%
2023/03/08	0	0.00	5	26.80	26.75	-5	16,685	-0.03%
2023/03/07	0	26.70	35	26.71	26.70	-35	16,765	-0.21%
2023/03/06	5.7	26.55	0	0.00	26.45	5.7	16,949	0.03%
2023/03/03	20.2	26.25	0	0.00	26.35	20.2	16,939	0.12%
2023/03/02	30.3	26.38	0	0.00	26.30	30.3	16,937	0.18%
2023/03/01	5.4	26.56	0	0.00	26.60	5.4	16,798	0.03%
2023/02/24	0	0.00	0.4	26.85	26.80	-0.4	16,412	0.00%
2023/02/23	0	27.00	3.1	27.02	27.05	-3.1	15,735	-0.02%
2023/02/22	0.6	26.90	2	26.90	26.95	-1.4	15,670	-0.01%
2023/02/21	0.4	26.75	0	0.00	26.70	0.4	15,499	0.00%
2023/02/20	6.3	26.77	4	26.73	26.75	2.3	15,648	0.01%
2023/02/17	6	26.42	0	0.00	26.50	6	15,627	0.04%
2023/02/16	1.3	26.65	9	26.65	26.55	-7.7	15,691	-0.05%
2023/02/15	8.1	26.40	0	0.00	26.45	8.1	15,819	0.05%
2023/02/14	0	26.60	4	26.70	26.70	-4	15,762	-0.03%
2023/02/13	0.5	26.50	25	26.51	26.60	-24.5	15,693	-0.16%
2023/02/10	1.4	26.26	2	26.30	26.35	-0.6	15,634	0.00%
2023/02/09	1.2	26.12	5	26.10	26.15	-3.8	15,601	-0.02%
2023/02/08	1	26.10	12.3	26.15	26.10	-11.3	15,647	-0.07%
2023/02/07	0	26.20	0	0.00	26.10	0	15,721	0.00%
2023/02/06	100.8	26.10	90	26.15	26.05	10.8	15,680	0.07%
2023/02/03	5.2	26.06	0	0.00	26.20	5.2	15,560	0.03%
2023/02/02	5	26.05	0	0.00	26.15	5	15,462	0.03%
2023/02/01	5.2	26.05	5	26.25	26.30	0.2	15,246	0.00%
2023/01/31	47.4	26.25	1	26.30	26.10	46.4	15,176	0.31%
2023/01/30	1.6	26.66	0	0.00	26.90	1.6	14,530	0.01%
2023/01/17	0.2	26.71	0	26.75	26.75	0.2	14,000	0.00%
2023/01/16	1.3	26.72	0.3	26.75	26.70	1	14,044	0.01%
2023/01/13	0.5	26.50	0	0.00	26.45	0.5	14,017	0.00%
2023/01/12	0.2	26.71	0	0.00	26.45	0.2	14,308	0.00%
2023/01/11	2.1	26.67	0	0.00	26.80	2.1	14,215	0.02%
2023/01/10	0.6	27.06	0	26.90	27.10	0.5	14,050	0.00%
2023/01/09	1.2	26.87	0.2	26.90	27.00	1	14,075	0.01%
2023/01/06	0.6	26.50	1	26.50	26.50	-0.4	13,996	0.00%
2023/01/05	0.2	26.48	7	26.33	26.50	-6.8	14,269	-0.05%
2023/01/04	0.2	26.30	0	0.00	26.25	0.2	14,219	0.00%
2022/12/29	0	0.00	1	26.05	26.10	-1	14,570	-0.01%
2022/12/27	0	26.45	0.1	26.45	26.50	-0.1	14,844	0.00%
2022/12/26	0.6	26.40	1	26.25	26.40	-0.4	15,067	0.00%
2022/12/23	0.1	26.33	0	0.00	26.30	0.1	15,320	0.00%
2022/12/22	0.1	26.38	2	26.35	26.40	-1.9	15,528	-0.01%
2022/12/21	0.1	26.33	0	0.00	26.30	0.1	15,797	0.00%
2022/12/20	1.6	26.32	20.1	26.42	26.30	-18.5	15,983	-0.12%
2022/12/19	20.9	26.10	0	0.00	26.30	20.9	16,092	0.13%
2022/12/16	0.1	26.30	10	26.45	26.20	-9.9	16,053	-0.06%
2022/12/15	0.5	26.38	10	26.45	26.40	-9.5	16,007	-0.06%
2022/12/14	0.3	26.31	20	26.40	26.35	-19.7	16,169	-0.12%
2022/12/13	11.1	26.09	0	0.00	26.00	11.1	16,162	0.07%
2022/12/12	0.6	26.26	10	26.40	26.40	-9.4	16,068	-0.06%
2022/12/09	1.2	26.21	0	0.00	26.20	1.2	16,567	0.01%
2022/12/08	0	0.00	2	26.05	26.30	-2	16,548	-0.01%
2022/12/07	10	26.15	17	26.45	26.15	-7	16,571	-0.04%
2022/12/06	0.3	26.00	0	0.00	25.90	0.3	16,461	0.00%
2022/12/05	0.2	26.00	1	25.95	25.90	-0.8	16,290	0.00%
2022/12/02	8.2	25.86	7	25.85	25.85	1.2	16,262	0.01%
2022/12/01	42	26.17	0	0.00	26.20	42	16,286	0.26%
2022/11/30	0	26.15	0.2	26.20	26.20	-0.1	16,261	0.00%
2022/11/29	0	26.20	0	0.00	26.20	0	15,636	0.00%
2022/11/28	1	25.45	4	25.95	25.85	-3	15,494	-0.02%
2022/11/25	0.6	25.80	4	25.70	25.90	-3.4	15,448	-0.02%
2022/11/24	0.5	25.49	1	25.40	25.60	-0.6	15,343	0.00%
2022/11/23	1.6	25.50	0	25.55	25.45	1.6	15,251	0.01%
2022/11/22	0.1	25.35	1	25.25	25.30	-0.9	15,217	-0.01%
2022/11/21	1.7	25.39	0	0.00	25.35	1.7	15,132	0.01%
2022/11/18	2.3	25.19	5.1	25.25	25.30	-2.8	15,085	-0.02%
2022/11/17	0.4	25.55	0	0.00	25.55	0.4	14,982	0.00%
2022/11/16	1.7	25.71	1	25.70	25.70	0.7	15,010	0.00%
2022/11/15	0.5	25.87	1	25.95	25.90	-0.5	14,833	0.00%
2022/11/14	0.5	25.84	0	0.00	25.80	0.5	14,741	0.00%
2022/11/11	0.5	25.78	11	25.70	25.90	-10.5	14,501	-0.07%
2022/11/10	0.4	25.30	0	0.00	25.15	0.4	14,332	0.00%
2022/11/09	0.2	25.30	1	25.15	25.30	-0.8	14,352	-0.01%
2022/11/08	0.1	25.12	0	0.00	25.10	0.1	14,290	0.00%
2022/11/07	1.1	25.02	0	0.00	24.95	1.1	14,254	0.01%
2022/11/04	0.1	24.95	0	0.00	24.95	0.1	14,308	0.00%
2022/11/02	0.3	24.82	0	0.00	24.75	0.3	14,218	0.00%
2022/11/01	0	0.00	2	24.90	24.90	-2	14,409	-0.01%
2022/10/28	0	0.00	5	24.65	24.55	-5	14,652	-0.03%
2022/10/25	5.8	24.62	0	0.00	24.75	5.8	14,979	0.04%
2022/10/24	0.7	24.48	0	0.00	24.50	0.7	15,161	0.00%
2022/10/21	0.1	23.96	0	0.00	24.15	0.1	15,163	0.00%
2022/10/20	1.4	23.68	0	0.00	23.75	1.4	15,189	0.01%
2022/10/19	0.7	23.85	0	0.00	23.75	0.7	14,930	0.00%
2022/10/18	2.4	24.11	0.7	24.10	24.05	1.7	14,910	0.01%
2022/10/17	1.7	24.08	0	0.00	24.00	1.7	14,972	0.01%
2022/10/14	0.4	24.59	1	24.70	24.45	-0.6	14,912	0.00%
2022/10/13	1.2	24.57	0	0.00	24.55	1.2	14,869	0.01%
2022/10/12	0.2	25.21	0	0.00	25.15	0.2	14,573	0.00%
2022/10/11	4.3	24.99	0	0.00	25.00	4.3	14,633	0.03%
2022/10/07	0	25.60	0	0.00	25.50	0	14,359	0.00%
2022/10/06	0.3	25.74	2	25.65	25.80	-1.7	14,317	-0.01%
2022/10/05	1.6	25.54	0	0.00	25.45	1.6	14,397	0.01%
2022/10/04	15	25.53	0	0.00	25.55	15	14,411	0.10%
2022/10/03	0.3	25.70	53.2	25.54	25.65	-52.9	14,232	-0.37%
2022/09/30	1	26.10	1.5	26.07	26.00	-0.5	14,164	0.00%
2022/09/29	2	26.25	7	26.35	26.35	-5	14,154	-0.04%
2022/09/28	1	26.35	0	0.00	26.35	1	14,075	0.01%
2022/09/27	1.5	26.35	0.1	26.60	26.60	1.5	13,907	0.01%
2022/09/26	2.7	26.36	1	26.35	26.25	1.7	13,928	0.01%
2022/09/23	0.5	26.69	1	26.55	26.65	-0.5	14,030	0.00%
2022/09/22	0.1	26.62	2.1	26.55	26.50	-2	14,280	-0.01%
2022/09/21	0.3	26.83	2	26.80	26.75	-1.7	14,397	-0.01%
2022/09/20	1.1	26.66	0	0.00	26.50	1.1	14,439	0.01%
2022/09/19	0.2	26.90	0	0.00	26.60	0.2	14,574	0.00%
2022/09/16	0.8	26.90	2.2	27.00	26.90	-1.4	14,830	-0.01%
2022/09/15	2.6	26.59	0	0.00	26.45	2.6	14,670	0.02%
2022/09/14	0.1	26.50	0.2	26.55	26.40	-0.1	14,859	0.00%
2022/09/13	0.1	26.85	0	0.00	26.75	0.1	15,390	0.00%
2022/09/12	0.8	26.76	2	26.75	26.80	-1.2	15,786	-0.01%
2022/09/08	0.1	26.55	1	26.40	26.45	-0.9	16,168	-0.01%
2022/09/07	0.2	26.30	0	0.00	26.20	0.2	16,563	0.00%
2022/09/06	1.8	26.60	13	26.73	26.60	-11.2	16,710	-0.07%
2022/09/05	1.6	26.46	2	26.55	26.45	-0.4	16,861	0.00%
2022/09/02	1.1	26.25	0	0.00	26.15	1.1	17,023	0.01%
2022/09/01	2	26.18	1	26.30	26.30	1	17,117	0.01%
2022/08/31	0.2	26.60	1	26.55	26.55	-0.8	17,015	0.00%
2022/08/30	3	26.28	1	26.45	26.35	2	17,038	0.01%
2022/08/29	2	26.35	0	0.00	26.35	2	17,074	0.01%
2022/08/26	0.6	26.70	1	26.60	26.65	-0.4	17,112	0.00%
2022/08/25	1	26.40	3	26.55	26.55	-2	17,237	-0.01%
2022/08/24	1.7	26.19	6	26.26	26.25	-4.3	17,596	-0.02%
2022/08/23	13	26.24	0	0.00	26.15	13	18,826	0.07%
2022/08/22	3.2	26.55	0	0.00	26.60	3.2	19,109	0.02%
2022/08/19	1.2	26.76	0	0.00	26.80	1.2	19,335	0.01%
2022/08/18	0.1	26.80	0	0.00	26.80	0.1	19,534	0.00%
2022/08/17	0.3	26.90	0.1	26.65	26.80	0.1	19,732	0.00%
2022/08/16	0.3	26.65	0	0.00	26.55	0.3	19,947	0.00%
2022/08/15	3.5	26.62	1	26.60	26.60	2.5	20,364	0.01%
2022/08/12	0.2	26.75	7	26.59	26.65	-6.8	20,639	-0.03%
2022/08/11	0	26.90	0	0.00	26.80	0	20,912	0.00%
2022/08/10	0	26.45	1	26.25	26.30	-1	21,162	0.00%
2022/08/09	1	25.90	17	25.55	25.90	-16	21,187	-0.08%
2022/08/08	5.1	25.43	0	0.00	25.45	5.1	21,340	0.02%
2022/08/05	0.6	25.75	21	25.58	25.65	-20.4	21,289	-0.10%
2022/08/04	6.1	25.40	0	0.00	25.55	6.1	21,507	0.03%
2022/08/03	6	26.90	0	0.00	26.95	6	21,404	0.03%
2022/08/02	15.2	26.82	0	0.00	26.95	15.2	21,427	0.07%
2022/08/01	0	0.00	3	27.10	27.00	-3	21,415	-0.01%
2022/07/29	10	26.75	3	27.00	27.00	7	21,474	0.03%
2022/07/28	6.6	26.83	0	0.00	26.75	6.6	21,233	0.03%
2022/07/27	0.8	26.40	0	0.00	26.35	0.8	21,094	0.00%
2022/07/26	0.2	26.00	0	0.00	25.90	0.2	20,974	0.00%
2022/07/25	0.5	26.10	0	0.00	26.00	0.5	20,901	0.00%
2022/07/22	0	25.85	0	0.00	25.75	0	21,003	0.00%
2022/07/21	0.4	25.60	0	0.00	25.50	0.4	20,972	0.00%
2022/07/20	0.9	25.12	1	25.20	25.00	-0.1	21,046	0.00%
2022/07/19	0.2	25.16	1	25.10	25.05	-0.8	21,077	0.00%
2022/07/15	1.6	24.77	0	0.00	24.70	1.6	21,225	0.01%
2022/07/14	1	25.15	0	0.00	25.20	1	21,294	0.00%
2022/07/13	0.9	25.30	0	0.00	25.30	0.9	21,346	0.00%
2022/07/12	0.5	24.66	29.7	24.50	24.50	-29.3	21,402	-0.14%
2022/07/11	0.2	25.53	0	0.00	25.30	0.2	21,405	0.00%
2022/07/08	0.1	25.70	1	25.75	25.50	-0.9	21,700	0.00%
2022/07/07	2	25.20	0	0.00	25.55	2	21,745	0.01%
2022/07/06	0.2	26.15	0	0.00	25.60	0.2	21,680	0.00%
2022/07/05	1.6	26.00	1	26.00	25.95	0.6	21,855	0.00%
2022/07/04	0.2	25.95	0	0.00	25.90	0.2	21,929	0.00%
2022/07/01	1.1	25.75	3	25.80	25.80	-2	22,193	-0.01%
2022/06/30	0.1	26.20	1	26.20	26.20	-0.9	22,426	0.00%
2022/06/29	0.9	26.32	0	0.00	26.35	0.9	22,269	0.00%
2022/06/28	0.2	26.45	1	26.40	26.45	-0.8	22,321	0.00%
2022/06/27	0.6	26.50	0	0.00	26.45	0.6	22,337	0.00%
2022/06/24	0.6	26.40	0	26.40	26.40	0.6	22,154	0.00%
2022/06/23	0.6	26.30	0	0.00	26.25	0.6	21,934	0.00%
2022/06/22	0	26.40	0	0.00	26.30	0	21,769	0.00%
2022/06/21	0.4	26.45	4	26.55	26.40	-3.6	21,655	-0.02%
2022/06/20	1.4	25.91	2	26.25	25.80	-0.6	21,249	0.00%
2022/06/17	4	25.98	1	25.90	25.85	3	20,924	0.01%
2022/06/16	0.5	26.45	0	0.00	26.40	0.5	20,568	0.00%
2022/06/15	0.3	26.55	0.7	26.45	26.40	-0.4	20,682	0.00%
2022/06/14	0.1	26.55	0	0.00	26.50	0.1	20,708	0.00%
2022/06/13	0.1	25.96	3	26.25	26.20	-2.9	20,681	-0.01%
2022/06/10	0	26.35	0	0.00	26.20	0	20,562	0.00%
2022/06/09	2.2	26.41	0	0.00	26.40	2.2	20,562	0.01%
2022/06/08	0.1	26.50	0	0.00	26.45	0.1	20,569	0.00%
2022/06/07	0	26.55	0	0.00	26.45	0	20,624	0.00%
2022/06/06	1.8	26.32	1	26.20	26.35	0.8	20,684	0.00%
2022/06/02	0.2	26.50	0	0.00	26.40	0.2	20,909	0.00%
2022/06/01	2	26.95	0	0.00	26.50	2	21,246	0.01%
2022/05/31	0	27.10	0	0.00	27.35	0	20,960	0.00%
2022/05/30	0.4	26.95	1	26.90	26.95	-0.6	19,744	0.00%
2022/05/27	0.4	26.55	0	0.00	26.55	0.4	19,459	0.00%
2022/05/26	3.4	26.30	0	0.00	26.25	3.4	19,429	0.02%
2022/05/25	0.2	26.45	0	0.00	26.35	0.2	19,678	0.00%
2022/05/24	1.1	26.50	0	0.00	26.50	1.1	19,804	0.01%
2022/05/23	0	26.35	0.3	26.35	26.25	-0.3	19,567	0.00%
2022/05/20	1.3	26.22	0	0.00	26.20	1.3	19,291	0.01%
2022/05/19	0	25.95	1	25.70	25.80	-1	19,053	-0.01%
2022/05/18	1.5	26.26	0	0.00	26.35	1.5	18,812	0.01%
2022/05/17	3	25.60	0	0.00	25.50	3	18,588	0.02%
2022/05/16	0.9	25.79	0	0.00	25.70	0.9	18,547	0.00%
2022/05/13	1.2	25.61	5.2	25.60	25.60	-4	18,389	-0.02%
2022/05/12	15.1	25.81	0.1	25.65	25.50	15	18,420	0.08%
2022/05/11	0	26.45	3.5	26.35	26.35	-3.5	18,171	-0.02%
2022/05/10	1	26.21	10.2	26.34	26.35	-9.2	18,077	-0.05%
2022/05/09	8.4	26.12	6	26.10	26.10	2.4	18,003	0.01%
2022/05/06	4.2	26.73	0	0.00	26.85	4.2	18,006	0.02%
2022/05/05	3.5	27.46	0	0.00	27.10	3.5	18,118	0.02%
2022/05/04	0.4	27.50	0	0.00	27.40	0.4	18,084	0.00%
2022/05/03	0.4	27.65	0	0.00	27.50	0.4	18,343	0.00%
2022/04/29	0.4	27.80	0.3	27.70	27.80	0	18,470	0.00%
2022/04/28	1.3	27.49	11	27.38	27.60	-9.7	18,634	-0.05%
2022/04/27	1.4	27.71	1	27.90	27.65	0.4	18,543	0.00%
2022/04/26	2.3	28.11	2	27.98	28.00	0.3	18,531	0.00%
2022/04/25	0.4	27.75	0	0.00	27.60	0.4	18,432	0.00%
2022/04/22	2	27.75	0	0.00	27.95	2	18,353	0.01%
2022/04/21	3	27.72	0	0.00	27.70	3	18,387	0.02%
2022/04/20	1.6	28.00	0	0.00	28.10	1.6	18,500	0.01%
2022/04/19	6.2	27.82	0	0.00	27.75	6.2	18,465	0.03%
2022/04/18	15.1	27.75	21.3	27.59	27.80	-6.2	18,595	-0.03%
2022/04/15	0.3	28.50	0	0.00	28.40	0.3	18,348	0.00%
2022/04/14	9.9	29.00	0	0.00	28.60	9.9	18,334	0.05%
2022/04/12	0.3	29.58	16.1	29.44	29.60	-15.8	17,969	-0.09%
2022/04/11	1.3	29.74	16.3	29.78	29.65	-15	17,812	-0.08%
2022/04/08	5.2	29.40	0	0.00	29.50	5.2	17,646	0.03%
2022/04/07	10	29.34	0	0.00	29.10	10	17,519	0.06%
2022/04/06	1.1	29.70	1	29.55	29.75	0.1	17,130	0.00%
2022/04/01	0	0.00	2.9	28.48	28.50	-2.9	16,701	-0.02%
2022/03/31	1	28.50	14.6	28.47	28.45	-13.6	16,554	-0.08%
2022/03/30	0.1	27.90	0	0.00	28.00	0.1	16,221	0.00%
2022/03/29	0	27.65	0.2	27.70	27.65	-0.2	15,994	0.00%
2022/03/28	0.7	27.80	0	0.00	27.80	0.7	15,957	0.00%
2022/03/25	0.5	27.70	11	27.68	27.75	-10.5	15,883	-0.07%
2022/03/24	1.5	27.47	8	27.55	27.60	-6.5	15,791	-0.04%
2022/03/23	16	27.38	0	0.00	27.50	16	15,821	0.10%
2022/03/22	0.8	27.20	0	0.00	27.20	0.8	15,653	0.01%
2022/03/21	1	27.04	0	0.00	27.00	1	15,565	0.01%
2022/03/18	0.1	26.95	7	26.99	27.00	-6.9	15,517	-0.04%
2022/03/17	0.3	26.50	14.2	26.43	26.55	-13.9	15,079	-0.09%
2022/03/16	0.9	26.30	8	26.08	26.30	-7.1	14,874	-0.05%
2022/03/15	1.4	25.83	3	25.75	25.90	-1.6	14,711	-0.01%
2022/03/14	0.1	25.95	0	0.00	25.95	0.1	14,695	0.00%
2022/03/11	17	25.56	1	25.50	25.60	16	14,709	0.11%
2022/03/10	0.6	25.80	0	0.00	25.75	0.6	14,721	0.00%
2022/03/09	0	25.20	0	0.00	25.10	0	14,629	0.00%
2022/03/08	4.6	25.11	0	0.00	25.05	4.6	14,503	0.03%
2022/03/07	23.4	25.30	30	25.47	25.50	-6.6	14,280	-0.05%
2022/03/04	0	26.05	3	25.95	26.00	-3	14,549	-0.02%
2022/03/03	0.6	26.25	0	0.00	26.25	0.6	14,587	0.00%
2022/03/02	0.3	26.25	7	26.05	26.25	-6.7	14,666	-0.05%
2022/03/01	0.3	26.10	2.5	25.97	26.10	-2.2	14,606	-0.01%
2022/02/25	2	25.67	11	25.55	25.70	-9	14,418	-0.06%
2022/02/24	3.5	25.87	30	25.85	25.85	-26.5	13,978	-0.19%
2022/02/23	0	26.30	0	0.00	26.25	0	13,716	0.00%
2022/02/22	10	26.05	16.2	26.07	26.20	-6.2	13,725	-0.05%
2022/02/21	21.8	26.21	0.9	26.35	26.35	20.9	13,701	0.15%
2022/02/18	0.1	26.50	1	26.45	26.35	-0.9	13,812	-0.01%
2022/02/17	1.4	26.60	1	26.50	26.60	0.3	13,849	0.00%
2022/02/16	0.4	26.40	0	0.00	26.35	0.4	13,860	0.00%
2022/02/15	2.6	26.31	0	0.00	26.20	2.6	13,890	0.02%
2022/02/14	3.1	26.15	0	0.00	26.40	3.1	13,880	0.02%
2022/02/11	0	26.55	20	26.55	26.55	-20	13,718	-0.15%
2022/02/10	0.4	26.58	1.3	26.32	26.60	-0.8	13,790	-0.01%
2022/02/09	2.2	26.50	13	26.53	26.55	-10.8	13,764	-0.08%
2022/02/08	4.8	26.18	1	25.80	26.20	3.8	13,636	0.03%
2022/02/07	7	25.59	0	0.00	25.75	7	13,397	0.05%
2022/01/26	1.4	25.12	3	25.10	25.15	-1.6	13,050	-0.01%
2022/01/25	3.2	24.86	36	25.03	25.10	-32.8	13,017	-0.25%
2022/01/24	2.1	25.03	5.2	25.10	25.15	-3.1	12,765	-0.02%
2022/01/21	20	25.15	15	25.15	25.20	5	12,770	0.04%
2022/01/20	0.5	25.50	0	25.40	25.50	0.5	12,567	0.00%
2022/01/19	1.2	25.27	0	0.00	25.35	1.2	12,445	0.01%
2022/01/18	20.7	25.16	0	0.00	25.35	20.7	12,468	0.17%
2022/01/17	26.5	25.27	0	0.00	25.35	26.5	12,371	0.21%
2022/01/14	4	25.46	2.6	25.46	25.50	1.4	12,245	0.01%
2022/01/13	2.1	25.56	6.6	25.58	25.80	-4.5	12,173	-0.04%
2022/01/12	0.3	25.43	0	25.45	25.55	0.3	11,969	0.00%
2022/01/11	0	25.35	3	25.40	25.45	-3	11,936	-0.03%
2022/01/10	0.9	25.10	0	0.00	25.10	0.9	11,772	0.01%
2022/01/07	0.1	24.95	10.7	24.95	25.00	-10.6	11,806	-0.09%
2022/01/06	0	24.80	0	0.00	24.80	0	11,623	0.00%
2022/01/05	0.7	24.65	0	0.00	24.65	0.7	11,484	0.01%
2022/01/04	0.4	24.50	0.1	24.45	24.50	0.3	11,607	0.00%
2022/01/03	1.9	24.47	4	24.40	24.40	-2.1	11,606	-0.02%
2021/12/30	0	0.00	20	24.53	24.50	-20	11,545	-0.17%
2021/12/29	10	24.50	0.3	24.50	24.55	9.7	11,615	0.08%
2021/12/28	0.9	24.35	6.1	24.38	24.35	-5.2	11,614	-0.04%
2021/12/27	0.9	24.25	1	24.25	24.25	-0.1	11,573	0.00%
2021/12/24	2.5	24.16	0	0.00	24.20	2.5	11,784	0.02%
2021/12/23	0	24.15	1	24.15	24.15	-1	11,908	-0.01%
2021/12/22	0.8	24.10	1	24.05	24.10	-0.3	12,045	0.00%
2021/12/21	0.3	24.10	3	24.05	24.10	-2.7	12,066	-0.02%
2021/12/20	0.7	24.05	0	24.15	23.95	0.7	12,072	0.01%
2021/12/17	1.3	24.15	19	24.03	24.15	-17.7	12,008	-0.15%
2021/12/16	2.8	23.91	0	0.00	23.95	2.8	11,898	0.02%
2021/12/15	2.4	23.96	17.6	23.86	23.90	-15.2	12,243	-0.12%
2021/12/14	2	23.90	0.2	23.95	23.90	1.9	12,569	0.01%
2021/12/13	0.2	24.15	19	24.15	24.10	-18.8	12,520	-0.15%
2021/12/10	0.6	24.10	0.8	24.10	24.10	-0.2	12,483	0.00%
2021/12/09	0.2	24.00	0	0.00	24.00	0.2	12,461	0.00%
2021/12/08	0.1	24.00	5	24.00	24.00	-4.9	12,429	-0.04%
2021/12/07	0.2	24.00	0	0.00	24.00	0.2	12,364	0.00%
2021/12/06	0.8	23.84	1	23.80	23.80	-0.2	12,355	0.00%
2021/12/03	9	23.67	0	0.00	23.75	9	12,455	0.07%
2021/12/02	0.2	23.70	0.2	23.60	23.70	0	12,452	0.00%
2021/12/01	0.2	23.60	0.4	23.60	23.60	-0.2	12,410	0.00%
2021/11/30	0	23.25	0	0.00	23.10	0	12,353	0.00%
2021/11/29	4.6	23.23	2	23.25	23.30	2.6	11,718	0.02%
2021/11/26	6	23.50	0	0.00	23.50	6	11,677	0.05%
2021/11/25	1	23.85	0	0.00	23.80	1	11,846	0.01%
2021/11/24	0.5	23.75	0	0.00	23.70	0.5	11,964	0.00%
2021/11/23	0	23.65	0	0.00	23.60	0	12,109	0.00%
2021/11/22	1.3	23.75	0	0.00	23.70	1.3	12,531	0.01%
2021/11/19	12.2	23.77	3	23.80	23.75	9.2	12,989	0.07%
2021/11/18	2	23.93	51.8	23.90	24.00	-49.8	13,360	-0.37%
2021/11/17	3.7	23.80	4	23.73	23.85	-0.3	13,323	0.00%
2021/11/16	4.2	23.49	4	23.53	23.60	0.2	13,402	0.00%
2021/11/15	0.9	23.50	2	23.60	23.50	-1.1	13,513	-0.01%
2021/11/12	0.2	23.40	4	23.18	23.40	-3.8	13,464	-0.03%
2021/11/11	0	23.15	1.9	23.10	23.15	-1.9	13,651	-0.01%
2021/11/10	1.2	23.10	0	0.00	23.10	1.2	13,777	0.01%
2021/11/09	0.3	23.05	0	0.00	23.05	0.3	13,822	0.00%
2021/11/08	2	22.95	0	0.00	23.00	2	13,749	0.01%
2021/11/05	0.8	23.00	0	0.00	23.00	0.8	13,791	0.01%
2021/11/04	0.1	22.95	51	22.90	22.95	-50.9	13,743	-0.37%
2021/11/03	1	22.95	0	0.00	22.95	1	13,836	0.01%
2021/11/02	0.3	22.95	0	0.00	22.95	0.3	13,927	0.00%
2021/10/29	0.1	22.80	3	22.80	22.90	-2.9	13,998	-0.02%
2021/10/28	0.8	22.94	0	0.00	22.90	0.8	13,916	0.01%
2021/10/27	0.3	22.95	0	0.00	22.90	0.3	13,939	0.00%
2021/10/26	0.5	22.90	0.1	22.90	22.90	0.4	14,081	0.00%
2021/10/25	3.2	22.80	10	22.80	22.80	-6.8	13,961	-0.05%
2021/10/22	0	22.85	0	0.00	22.80	0	14,068	0.00%
2021/10/21	0.5	22.85	0	0.00	22.80	0.5	14,115	0.00%
2021/10/20	0.6	22.90	0	0.00	22.80	0.6	14,108	0.00%
2021/10/19	1.3	22.80	2	22.75	22.80	-0.7	14,230	0.00%
2021/10/18	0.8	22.70	10	22.65	22.70	-9.3	14,205	-0.07%
2021/10/15	1.1	22.64	1	22.60	22.60	0.1	14,220	0.00%
2021/10/14	0.4	22.50	0	0.00	22.40	0.4	14,164	0.00%
2021/10/13	0.2	22.55	21	22.40	22.45	-20.8	14,276	-0.15%
2021/10/12	0.6	22.60	0	0.00	22.50	0.6	14,367	0.00%
2021/10/08	11	22.45	0	0.00	22.40	11	14,207	0.08%
2021/10/07	9.6	22.51	0	0.00	22.55	9.6	14,274	0.07%
2021/10/06	1.1	22.37	0	0.00	22.40	1.1	14,279	0.01%
2021/10/05	2.4	22.44	0	0.00	22.35	2.4	14,240	0.02%
2021/10/04	1.3	22.50	0.1	22.42	22.45	1.2	14,218	0.01%
2021/10/01	0.4	22.50	0.1	22.40	22.40	0.4	14,208	0.00%
2021/09/30	20.3	22.53	0	0.00	22.55	20.3	14,047	0.14%
2021/09/29	1	22.50	0	0.00	22.55	1	13,960	0.01%
2021/09/28	1.6	22.57	0	0.00	22.55	1.6	13,853	0.01%
2021/09/27	0.9	22.70	0	0.00	22.60	0.9	13,842	0.01%
2021/09/24	1.1	22.65	0	0.00	22.60	1.1	13,838	0.01%
2021/09/23	0.4	22.60	2	22.35	22.50	-1.6	13,891	-0.01%
2021/09/22	5.9	22.21	0	0.00	22.25	5.9	13,936	0.04%
2021/09/17	2.1	22.51	2	22.65	22.50	0.1	13,614	0.00%
2021/09/16	0.4	22.85	0.8	22.75	22.75	-0.4	13,269	0.00%
2021/09/15	0.4	22.80	1	22.70	22.65	-0.6	13,272	0.00%
2021/09/14	2.2	22.61	11.9	22.65	22.70	-9.7	13,385	-0.07%
2021/09/13	0.2	22.65	11	22.51	22.60	-10.8	13,394	-0.08%
2021/09/10	5.6	22.51	8	22.48	22.50	-2.4	13,508	-0.02%
2021/09/09	1	22.35	0	0.00	22.35	1	13,836	0.01%
2021/09/07	0.3	22.60	0	0.00	22.55	0.3	13,793	0.00%
2021/09/06	0.7	22.75	3	22.70	22.65	-2.3	13,824	-0.02%
2021/09/03	0.8	22.80	0	0.00	22.80	0.8	13,838	0.01%
2021/09/02	0.3	22.63	0	0.00	22.60	0.3	13,843	0.00%
2021/09/01	0.9	22.85	7	22.80	22.85	-6.1	13,752	-0.04%
2021/08/31	8.5	22.64	0.5	22.80	22.90	7.9	13,706	0.06%
2021/08/30	1.4	22.80	2.1	22.60	22.80	-0.7	13,469	0.00%
2021/08/27	2.2	22.18	3	22.15	22.45	-0.8	13,317	-0.01%
2021/08/26	13.7	21.96	1	22.00	22.10	12.7	13,130	0.10%
2021/08/25	14.6	23.07	2	23.08	23.05	12.6	12,765	0.10%
2021/08/24	0.1	23.05	30.9	23.09	23.10	-30.8	12,247	-0.25%
2021/08/23	7.6	23.00	6	23.05	23.05	1.6	11,894	0.01%
2021/08/20	0.6	23.00	0.4	23.00	23.00	0.2	11,824	0.00%
2021/08/19	50.2	23.05	0	0.00	23.00	50.2	12,066	0.42%
2021/08/18	0	23.10	0.7	23.10	23.15	-0.6	11,913	-0.01%
2021/08/17	2.3	23.10	17	23.10	23.15	-14.7	11,877	-0.12%
2021/08/16	1.3	23.05	0	0.00	23.00	1.3	11,648	0.01%
2021/08/13	0	23.05	0	0.00	23.10	0	11,574	0.00%
2021/08/12	0.2	23.10	0	0.00	23.10	0.2	11,601	0.00%
2021/08/11	0.1	23.05	9	23.03	23.10	-8.9	11,655	-0.08%
2021/08/10	0.5	23.00	0.1	23.00	23.00	0.5	11,701	0.00%
2021/08/09	0.3	23.05	0	0.00	23.05	0.3	12,092	0.00%
2021/08/06	10.2	23.00	2	22.98	23.00	8.2	12,215	0.07%
2021/08/05	0.4	23.05	1	23.05	23.10	-0.6	12,567	0.00%
2021/08/04	0	23.00	0	0.00	23.00	0	13,387	0.00%
2021/08/03	0.5	22.95	0	0.00	23.00	0.5	13,574	0.00%
2021/08/02	1.9	22.95	0.1	22.90	22.95	1.7	13,711	0.01%
2021/07/29	0.2	22.90	2	22.85	22.90	-1.8	13,733	-0.01%
2021/07/28	0.9	22.80	2	22.75	22.80	-1.1	13,804	-0.01%
2021/07/27	2.6	22.90	0	0.00	22.90	2.6	14,110	0.02%
2021/07/26	0.9	22.90	0	22.90	22.85	0.9	14,583	0.01%
2021/07/23	0	0.00	3.6	22.99	23.00	-3.6	14,578	-0.02%
2021/07/22	0	22.90	2.5	22.89	22.95	-2.5	14,534	-0.02%
2021/07/21	0.6	22.85	4	22.80	22.85	-3.4	14,517	-0.02%
2021/07/20	0.2	22.85	21	22.80	22.75	-20.8	14,656	-0.14%
2021/07/19	0.9	23.00	17	22.87	23.00	-16.1	14,673	-0.11%
2021/07/16	0.4	22.90	0.3	22.85	22.95	0.1	14,780	0.00%
2021/07/15	0.4	22.85	17.1	22.85	22.85	-16.7	14,887	-0.11%
2021/07/14	0.1	22.80	2.2	22.80	22.90	-2	14,975	-0.01%
2021/07/13	4	22.80	1	22.75	22.80	3	15,143	0.02%
2021/07/12	0.8	22.70	50	22.75	22.70	-49.2	15,188	-0.32%
2021/07/09	0.3	22.60	0	0.00	22.65	0.3	15,270	0.00%
2021/07/08	3	22.50	0	0.00	22.55	3	15,284	0.02%
2021/07/07	0	22.50	0	0.00	22.50	0	15,334	0.00%
2021/07/06	0.2	22.60	0	0.00	22.60	0.2	15,402	0.00%
2021/07/05	2.3	22.54	0.1	22.45	22.60	2.2	15,468	0.01%
2021/07/02	4.2	22.46	0	0.00	22.45	4.2	15,504	0.03%
2021/07/01	0.9	22.55	0	0.00	22.50	0.9	15,588	0.01%
2021/06/30	0.6	22.60	0.7	22.60	22.70	-0.1	15,659	0.00%
2021/06/29	0	22.55	2.1	22.50	22.55	-2.1	15,697	-0.01%
2021/06/28	6.6	22.54	3	22.57	22.60	3.6	15,821	0.02%
2021/06/25	3.3	22.39	0.2	22.35	22.45	3.2	15,888	0.02%
2021/06/24	5	22.35	0	0.00	22.35	5	16,016	0.03%
2021/06/23	0.3	22.35	21.9	22.44	22.40	-21.6	16,136	-0.13%
2021/06/22	10.2	22.30	1	22.25	22.25	9.2	16,061	0.06%
2021/06/21	2	22.20	0	0.00	22.35	2	16,091	0.01%
2021/06/18	0.5	22.20	3	22.30	22.10	-2.5	16,007	-0.02%
2021/06/17	3.7	22.29	3	22.22	22.30	0.7	15,716	0.00%
2021/06/16	0.4	22.30	7	22.24	22.30	-6.6	16,117	-0.04%
2021/06/15	0.6	22.32	0.3	22.35	22.30	0.3	16,149	0.00%
2021/06/11	0.2	22.20	51	22.10	22.20	-50.8	16,403	-0.31%
2021/06/10	2.4	22.11	0	0.00	22.10	2.4	16,643	0.01%
2021/06/09	2.3	22.08	1	22.10	22.10	1.3	16,750	0.01%
2021/06/08	0.2	22.15	0	0.00	22.15	0.2	16,868	0.00%
2021/06/07	1.4	22.09	1	22.15	22.10	0.4	17,111	0.00%
2021/06/04	0	22.25	0	0.00	22.25	0	17,260	0.00%
2021/06/03	0.6	22.25	1	22.25	22.25	-0.4	17,736	0.00%
2021/06/02	0.3	22.25	4	22.30	22.30	-3.7	17,919	-0.02%
2021/06/01	1.9	22.17	0	0.00	22.20	1.9	17,974	0.01%
2021/05/31	0.7	22.00	0.2	22.00	22.00	0.5	18,220	0.00%
2021/05/28	0.5	21.85	2	21.80	21.85	-1.5	18,356	-0.01%
2021/05/27	3.3	21.57	0.5	21.65	21.70	2.9	18,689	0.02%
2021/05/26	0	21.80	1	21.85	21.80	-1	18,767	-0.01%
2021/05/25	1.2	21.80	2	21.80	21.75	-0.8	18,950	0.00%
2021/05/24	0	21.60	0	0.00	21.50	0	18,997	0.00%
2021/05/21	0.3	21.70	0	0.00	21.65	0.3	19,245	0.00%
2021/05/20	0.2	21.65	0	0.00	21.55	0.2	19,338	0.00%
2021/05/19	0.2	21.65	0	0.00	21.65	0.2	19,349	0.00%
2021/05/18	2.5	21.62	0	0.00	21.65	2.5	19,349	0.01%
2021/05/17	1.3	21.07	50	21.25	21.10	-48.7	19,591	-0.25%
2021/05/14	0	21.75	4.6	21.64	21.70	-4.6	19,253	-0.02%
2021/05/13	19	21.56	2	21.48	21.45	17	19,039	0.09%
2021/05/12	33.1	21.42	31.7	21.71	21.50	1.5	18,657	0.01%
2021/05/11	1.1	22.55	0	0.00	22.40	1.1	17,762	0.01%
2021/05/10	11	22.80	11	22.70	22.80	0	17,585	0.00%
2021/05/07	0.1	22.45	2	22.48	22.50	-1.9	17,731	-0.01%
2021/05/06	6.2	22.27	11.1	22.36	22.35	-5	17,811	-0.03%
2021/05/05	1.2	22.22	0	0.00	22.20	1.2	17,760	0.01%
2021/05/04	8.2	22.21	3.3	22.33	22.25	4.9	17,799	0.03%
2021/05/03	19.2	22.33	15	22.50	22.40	4.2	17,488	0.02%
2021/04/29	5	22.90	3	22.95	22.90	2	17,233	0.01%
2021/04/28	0.4	22.95	26	22.90	23.00	-25.6	17,252	-0.15%
2021/04/27	1.8	22.92	3.5	22.91	22.95	-1.7	17,516	-0.01%
2021/04/26	3.3	22.89	13	22.94	23.00	-9.7	17,539	-0.06%
2021/04/23	1	22.75	1.5	22.78	22.75	-0.5	17,481	0.00%
2021/04/22	6	22.92	2.3	22.94	22.90	3.7	17,542	0.02%
2021/04/21	50.3	22.91	1.7	22.95	22.90	48.6	17,411	0.28%
2021/04/20	42.6	22.90	0	0.00	22.90	42.6	17,307	0.25%
2021/04/19	3.1	22.93	9.5	22.92	23.00	-6.4	17,248	-0.04%
2021/04/16	5.5	22.56	3.3	22.60	22.70	2.2	17,151	0.01%
2021/04/15	0.3	22.50	0.6	22.50	22.50	-0.4	17,364	0.00%
2021/04/14	3.2	22.20	22	22.25	22.25	-18.8	17,322	-0.11%
2021/04/13	1.4	22.18	0.1	22.15	22.25	1.2	17,373	0.01%
2021/04/12	14.7	22.10	4	22.15	22.15	10.6	17,373	0.06%
2021/04/09	3.3	22.05	20	22.12	22.10	-16.7	17,436	-0.10%
2021/04/08	4.1	22.10	0	0.00	22.10	4.1	17,463	0.02%
2021/04/07	3.5	22.14	17.3	22.11	22.20	-13.7	17,684	-0.08%
2021/04/06	4.8	22.11	3	22.08	22.10	1.8	17,678	0.01%
2021/04/01	4	22.06	1	22.15	22.05	3	17,607	0.02%
2021/03/31	5	22.25	0	0.00	22.20	5	17,499	0.03%
2021/03/30	1.5	22.17	9.3	22.12	22.25	-7.8	17,349	-0.04%
2021/03/29	1.8	22.17	1.8	22.10	22.20	0.1	17,225	0.00%
2021/03/26	0.6	22.05	2	22.08	22.05	-1.4	17,110	-0.01%
2021/03/25	1	22.04	0	0.00	22.05	1	16,997	0.01%
2021/03/24	0	0.00	20	21.90	21.90	-20	17,042	-0.12%
2021/03/23	2	21.85	0	0.00	21.85	2	17,006	0.01%
2021/03/22	0.9	21.88	1	21.85	21.85	-0.1	17,098	0.00%
2021/03/19	7.1	21.60	0	0.00	21.50	7.1	17,165	0.04%
2021/03/18	11.7	21.91	0.1	21.95	21.95	11.6	16,788	0.07%
2021/03/17	8	21.93	1.6	22.02	21.90	6.4	16,831	0.04%
2021/03/16	88.6	22.05	123.9	22.03	22.15	-35.3	16,770	-0.21%	大賣/
2021/03/15	0.4	22.00	13	21.82	21.95	-12.6	17,043	-0.07%
2021/03/12	3.2	21.52	15	21.75	21.75	-11.8	17,330	-0.07%
2021/03/11	3.2	21.60	27	21.73	21.60	-23.8	17,493	-0.14%
2021/03/10	0.7	21.60	7	21.54	21.60	-6.3	17,361	-0.04%
2021/03/09	1.8	21.50	18	21.50	21.50	-16.1	17,252	-0.09%
2021/03/08	10.2	21.13	0	0.00	21.10	10.2	16,883	0.06%
2021/03/05	1.3	21.12	0	0.00	21.10	1.3	16,766	0.01%
2021/03/04	2	21.08	3	21.00	21.05	-1	17,400	-0.01%
2021/03/03	0.5	21.30	0.7	21.30	21.25	-0.2	17,280	0.00%
2021/03/02	3	21.27	18.1	21.24	21.15	-15.1	17,097	-0.09%
2021/02/26	6.4	21.01	0	0.00	20.85	6.4	16,741	0.04%
2021/02/25	1.5	21.35	3	21.25	21.35	-1.5	16,235	-0.01%
2021/02/24	3	21.13	0	0.00	21.10	3	16,143	0.02%
2021/02/23	1	21.10	2	21.00	21.10	-1	16,111	-0.01%
2021/02/22	1	20.91	0	0.00	20.80	1	15,976	0.01%
2021/02/19	1.5	20.85	0	0.00	20.90	1.5	16,074	0.01%
2021/02/18	92.6	20.85	90	20.85	20.85	2.6	16,145	0.02%
2021/02/17	0.8	20.90	0	0.00	20.80	0.8	16,250	0.01%
2021/02/05	0.3	20.65	2	20.55	20.60	-1.7	15,959	-0.01%
2021/02/04	14.2	20.42	0	0.00	20.40	14.2	16,049	0.09%
2021/02/02	1.2	20.42	0	0.00	20.40	1.2	16,717	0.01%
2021/02/01	0.7	20.40	0.1	20.50	20.30	0.6	16,805	0.00%
2021/01/29	5	20.24	1	20.35	20.20	4	16,838	0.02%
2021/01/28	6.3	20.33	0	0.00	20.35	6.3	16,605	0.04%
2021/01/27	2.7	20.48	1	20.55	20.40	1.7	16,491	0.01%
2021/01/26	4.5	20.46	0.3	20.55	20.45	4.2	16,490	0.03%
2021/01/25	1.4	20.70	2	20.70	20.70	-0.6	16,461	0.00%
2021/01/22	15.1	20.40	0	0.00	20.40	15.1	16,638	0.09%
2021/01/21	8.4	20.64	0.3	20.60	20.50	8.1	16,522	0.05%
2021/01/20	7.4	20.69	12	20.70	20.50	-4.6	16,491	-0.03%
2021/01/19	0.7	20.95	17	20.93	20.90	-16.3	16,147	-0.10%
2021/01/18	1.9	20.95	2	20.90	20.95	-0.1	16,144	0.00%
2021/01/15	2	21.10	0	0.00	21.05	2	16,036	0.01%
2021/01/14	4.1	21.25	0	0.00	21.30	4.1	16,029	0.03%
2021/01/13	0	21.30	10.6	21.38	21.25	-10.6	16,070	-0.07%
2021/01/12	0.2	21.30	0	0.00	21.30	0.2	16,086	0.00%
2021/01/11	2.7	21.46	14	21.39	21.50	-11.3	16,130	-0.07%
2021/01/08	3.1	21.29	3.5	21.39	21.50	-0.3	16,091	0.00%
2021/01/07	1	21.20	11	21.10	21.25	-10	15,881	-0.06%
2021/01/06	2.4	21.07	5	21.13	21.00	-2.6	15,806	-0.02%
2021/01/05	0.7	21.30	0	21.15	21.25	0.7	15,685	0.00%
2021/01/04	7.7	21.15	2	21.10	21.10	5.7	15,707	0.04%
2020/12/31	55	21.25	4	21.25	21.35	51	15,600	0.33%
2020/12/30	11.6	21.20	47	21.21	21.35	-35.4	15,531	-0.23%
2020/12/29	11.3	20.85	0	0.00	20.90	11.3	15,347	0.07%
2020/12/28	1.2	20.80	0	0.00	20.80	1.2	15,271	0.01%
2020/12/25	13.4	20.75	1	20.75	20.80	12.4	15,315	0.08%
2020/12/24	5	20.70	0	0.00	20.70	5	15,388	0.03%
2020/12/23	1.2	20.71	0	0.00	20.70	1.2	15,549	0.01%
2020/12/22	1	20.75	0	0.00	20.70	1	15,733	0.01%
2020/12/21	9	20.72	2.5	20.75	20.80	6.5	16,113	0.04%
2020/12/18	0	20.80	0.1	20.75	20.75	0	16,333	0.00%
2020/12/17	0.2	20.75	0.4	20.75	20.70	-0.2	16,399	0.00%
2020/12/16	48.8	20.71	5.3	20.75	20.75	43.5	16,431	0.26%
2020/12/15	3.3	20.56	0	0.00	20.60	3.3	16,446	0.02%
2020/12/14	11	20.80	0	0.00	20.65	11	16,425	0.07%
2020/12/11	4	20.84	2.1	20.76	20.85	1.9	16,384	0.01%
2020/12/10	11.8	20.56	4	20.51	20.60	7.8	16,209	0.05%
2020/12/09	36.7	20.53	82.1	20.54	20.60	-45.5	15,936	-0.29%
2020/12/08	13.1	20.85	21.2	20.85	20.85	-8	15,427	-0.05%
2020/12/07	7.7	21.22	5	21.15	21.30	2.7	15,022	0.02%
2020/12/04	1	21.30	0	0.00	21.35	1	14,919	0.01%
2020/12/03	3	21.20	0	0.00	21.25	3	14,870	0.02%
2020/12/02	3.4	21.22	1	21.30	21.35	2.4	14,919	0.02%
2020/12/01	6.9	21.31	3.8	21.27	21.40	3.1	15,101	0.02%
2020/11/30	4.9	21.30	2	21.38	21.30	2.9	15,230	0.02%
2020/11/27	0	21.45	0	0.00	21.40	0	14,897	0.00%
2020/11/26	8.5	21.45	4	21.45	21.50	4.5	14,990	0.03%
2020/11/25	0.7	21.55	0	0.00	21.50	0.7	15,331	0.00%
2020/11/24	8.2	21.49	0.3	21.50	21.50	8	15,346	0.05%
2020/11/23	10	21.54	0	0.00	21.60	10	15,409	0.07%
2020/11/20	15.8	21.51	0	0.00	21.60	15.8	15,382	0.10%
2020/11/19	6.4	21.61	11	21.70	21.70	-4.6	15,365	-0.03%
2020/11/18	0	21.75	10.1	21.70	21.80	-10.1	15,276	-0.07%
2020/11/17	1.1	21.65	0	0.00	21.65	1.1	15,116	0.01%
2020/11/16	0.9	21.65	21.8	21.55	21.65	-20.9	15,413	-0.14%
2020/11/13	4	21.30	0	0.00	21.50	4	15,386	0.03%
2020/11/12	2	21.30	10	21.55	21.40	-8	15,490	-0.05%
2020/11/11	10.4	21.46	1.1	21.61	21.75	9.3	15,461	0.06%
2020/11/10	8.5	21.31	13	21.35	21.45	-4.5	15,358	-0.03%
2020/11/09	0.9	21.10	16.6	21.13	21.05	-15.6	15,268	-0.10%
2020/11/06	3	20.80	0	0.00	20.90	3	15,375	0.02%
2020/11/05	1.2	20.72	31.3	20.70	20.80	-30.1	15,553	-0.19%
2020/11/04	1	20.45	0	0.00	20.50	1	15,732	0.01%
2020/11/03	2.1	20.45	0	0.00	20.60	2.1	17,096	0.01%
2020/11/02	1.6	20.50	0	0.00	20.45	1.6	17,755	0.01%
2020/10/30	4	20.06	3	20.05	20.05	1	18,137	0.01%
2020/10/29	4	20.20	0	0.00	20.15	4	18,163	0.02%
2020/10/28	2.2	20.31	0	0.00	20.30	2.2	18,424	0.01%
2020/10/27	5	20.30	0	0.00	20.40	5	18,600	0.03%
2020/10/26	12.8	20.37	2	20.40	20.40	10.8	19,031	0.06%
2020/10/22	8	20.20	14	20.29	20.40	-6	19,734	-0.03%
2020/10/21	3.3	20.25	0	0.00	20.20	3.3	19,868	0.02%
2020/10/20	4.8	20.25	0	0.00	20.25	4.8	19,924	0.02%
2020/10/19	4.8	20.32	3.4	20.36	20.35	1.3	19,994	0.01%
2020/10/16	4	20.38	0	0.00	20.30	4	20,192	0.02%
2020/10/15	6.6	20.43	1	20.40	20.45	5.6	20,375	0.03%
2020/10/13	0	20.75	0	0.00	20.65	0	20,613	0.00%
2020/10/12	1.7	20.85	2	20.70	20.75	-0.3	20,746	0.00%
2020/10/08	0.3	20.85	0	0.00	20.80	0.3	20,795	0.00%
2020/10/07	7	20.74	0	20.85	20.70	7	20,850	0.03%
2020/10/06	3.2	20.83	0	0.00	20.85	3.2	21,024	0.02%
2020/10/05	2	20.65	0	0.00	20.65	2	21,185	0.01%
2020/09/30	7.7	20.60	0	0.00	20.55	7.7	21,281	0.04%
2020/09/29	8.6	20.62	0	0.00	20.60	8.6	21,381	0.04%
2020/09/28	41.6	20.46	40	20.50	20.60	1.6	21,493	0.01%
2020/09/25	6.4	20.09	0	0.00	20.15	6.4	21,576	0.03%
2020/09/24	9.6	19.93	10	20.00	19.90	-0.4	21,593	0.00%
2020/09/23	14	20.24	0	0.00	20.20	14	21,306	0.07%
2020/09/22	7.7	20.53	104	20.50	20.45	-96.3	21,229	-0.45%	大賣/
2020/09/21	2.5	20.75	0	0.00	20.70	2.5	21,153	0.01%
2020/09/18	0.2	21.00	1.8	20.92	20.90	-1.6	21,191	-0.01%
2020/09/17	35	20.86	0.2	21.00	20.85	34.8	21,134	0.16%
2020/09/16	0.6	21.10	4.1	20.98	21.05	-3.4	21,189	-0.02%
2020/09/15	3.7	20.94	5	20.90	21.00	-1.3	21,158	-0.01%
2020/09/14	0.2	20.95	2	20.80	20.90	-1.8	21,452	-0.01%
2020/09/11	2	20.80	0	0.00	20.90	2	21,704	0.01%
2020/09/10	2.5	20.94	10	20.88	20.90	-7.5	21,867	-0.03%
2020/09/09	14.4	20.71	20	20.68	20.90	-5.6	22,015	-0.03%
2020/09/08	2.9	20.93	7.4	20.82	20.95	-4.5	22,113	-0.02%
2020/09/07	3	20.90	0	0.00	20.85	3	22,380	0.01%
2020/09/04	3	20.72	0	0.00	20.70	3	22,636	0.01%
2020/09/03	0.4	21.00	17	20.81	20.90	-16.6	22,626	-0.07%
2020/09/02	27.4	20.94	45	20.94	20.95	-17.6	22,613	-0.08%
2020/09/01	1	21.16	15	21.20	21.15	-14	22,376	-0.06%
2020/08/31	7	21.29	1	21.35	21.25	6	22,326	0.03%
2020/08/28	1.4	21.50	0	0.00	21.40	1.4	22,284	0.01%
2020/08/27	27	21.35	0	0.00	21.25	27	22,554	0.12%
2020/08/26	32	21.35	20	21.35	21.40	12	22,568	0.05%
2020/08/25	2.9	21.43	2	21.40	21.40	0.9	22,686	0.00%
2020/08/24	14.2	21.40	0	0.00	21.35	14.2	23,389	0.06%
2020/08/21	2.3	21.56	10	21.45	21.55	-7.7	23,510	-0.03%
2020/08/20	27.3	21.43	11	21.58	21.35	16.3	23,586	0.07%
2020/08/19	11	21.82	0.2	21.90	21.80	10.8	23,248	0.05%
2020/08/18	18	21.73	40	21.78	21.85	-22	23,146	-0.10%
2020/08/17	3.7	21.77	1	21.80	21.85	2.7	23,119	0.01%
2020/08/14	9.2	21.71	0	0.00	21.65	9.2	23,106	0.04%
2020/08/13	12.3	21.88	3	21.80	21.85	9.3	22,898	0.04%
2020/08/12	26	21.78	7.4	21.81	21.80	18.6	22,848	0.08%
2020/08/11	46	21.94	0.5	22.00	21.90	45.6	22,657	0.20%
2020/08/10	6.8	22.08	0	0.00	22.05	6.8	22,512	0.03%
2020/08/07	53	22.06	0	0.00	22.05	53	22,375	0.24%
2020/08/06	44.6	23.90	59.2	23.79	23.90	-14.6	21,100	-0.07%
2020/08/05	2.5	23.62	71	23.61	23.70	-68.5	20,604	-0.33%
2020/08/04	37.6	23.43	0	0.00	23.45	37.6	20,273	0.19%
2020/08/03	6	23.50	0	0.00	23.35	6	20,124	0.03%
2020/07/31	26.1	23.63	2.2	23.65	23.60	23.8	19,865	0.12%
2020/07/30	21	23.62	0	0.00	23.80	21	19,824	0.11%
2020/07/29	26.1	23.57	10	23.55	23.55	16.1	19,509	0.08%
2020/07/28	10.9	23.15	0	0.00	23.15	10.9	19,384	0.06%
2020/07/27	1.5	23.10	1	23.00	23.00	0.5	19,502	0.00%
2020/07/24	17	23.32	0	0.00	23.25	17	19,610	0.09%
2020/07/23	3.2	23.35	15.4	23.42	23.40	-12.1	19,689	-0.06%
2020/07/22	100	23.30	23	23.44	23.50	77	19,983	0.39%
2020/07/21	5.5	23.25	0.5	23.20	23.20	5	20,274	0.02%
2020/07/20	0.9	23.15	1.5	23.08	23.10	-0.6	20,291	0.00%
2020/07/17	7.6	23.14	2	23.15	23.10	5.6	20,389	0.03%
2020/07/16	0.1	23.05	2	23.10	23.00	-1.9	20,541	-0.01%
2020/07/15	1.6	23.10	0.4	23.10	23.10	1.3	20,460	0.01%
2020/07/14	6.2	22.98	0	0.00	22.95	6.2	20,634	0.03%
2020/07/13	0.3	23.00	2	23.00	23.00	-1.7	20,771	-0.01%
2020/07/10	9.5	22.95	1.3	22.96	23.00	8.3	20,880	0.04%
2020/07/09	0.3	23.15	10	23.15	23.10	-9.7	20,974	-0.05%
2020/07/08	2.2	23.20	0	0.00	23.15	2.2	21,036	0.01%
2020/07/07	4.3	23.18	3	23.22	23.20	1.3	21,085	0.01%
2020/07/06	5.4	23.18	1.9	23.20	23.25	3.5	21,036	0.02%
2020/07/03	0.3	23.00	0	0.00	22.95	0.3	20,969	0.00%
2020/07/02	0.6	22.90	0	0.00	22.90	0.6	21,013	0.00%
2020/07/01	1.2	22.72	2.1	22.78	22.75	-0.8	21,091	0.00%
2020/06/30	3.4	22.66	0	0.00	22.65	3.4	21,044	0.02%
2020/06/29	1.6	22.70	3	22.55	22.65	-1.4	21,241	-0.01%
2020/06/24	4.2	22.70	0	0.00	22.70	4.2	21,403	0.02%
2020/06/23	6.5	22.61	2.7	22.71	22.75	3.8	21,747	0.02%
2020/06/22	2.1	22.63	0	0.00	22.65	2.1	21,869	0.01%
2020/06/19	1	22.65	0	0.00	22.50	1	22,331	0.00%
2020/06/18	3	22.67	0	0.00	22.60	3	22,537	0.01%
2020/06/17	2.4	22.81	0	0.00	22.80	2.4	22,695	0.01%
2020/06/16	0.2	22.85	0.1	22.85	22.75	0.1	23,541	0.00%
2020/06/15	19	22.65	4	22.70	22.60	15	24,996	0.06%
2020/06/12	4.1	22.71	18	22.80	22.85	-13.9	25,738	-0.05%
2020/06/11	11.3	23.18	202	23.25	23.00	-190.7	26,333	-0.72%	大賣/鉅額交易
2020/06/10	101.8	23.50	0.4	23.50	23.50	101.3	26,541	0.38%	大買/鉅額交易
2020/06/09	1.1	23.15	0	0.00	23.10	1.1	27,478	0.00%
2020/06/08	5.3	23.16	1	23.25	23.20	4.3	28,057	0.02%
2020/06/05	3.4	23.19	3	23.20	23.15	0.4	28,075	0.00%
2020/06/04	7.4	23.08	0	0.00	23.15	7.4	28,505	0.03%
2020/06/03	30.3	23.13	4	23.15	23.20	26.3	28,829	0.09%
2020/06/02	101.6	23.05	11	23.05	23.10	90.6	28,794	0.31%	大買/
2020/06/01	2.4	22.96	10	22.88	22.95	-7.6	28,723	-0.03%
2020/05/29	0.1	22.85	12	22.84	22.85	-11.9	28,679	-0.04%
2020/05/28	10.7	22.41	0	0.00	22.50	10.7	28,147	0.04%
2020/05/27	5.2	22.41	3	22.50	22.60	2.2	28,477	0.01%
2020/05/26	0.7	22.35	1	22.35	22.30	-0.3	28,564	0.00%
2020/05/25	1.1	22.15	0	0.00	22.10	1.1	28,663	0.00%
2020/05/22	0.2	22.10	0	0.00	21.95	0.2	28,784	0.00%
2020/05/21	0.1	22.20	2	22.20	22.20	-1.9	28,738	-0.01%
2020/05/20	2.2	22.08	3	22.10	22.10	-0.8	28,722	0.00%
2020/05/19	1	22.10	20	22.10	22.10	-19	28,825	-0.07%
2020/05/18	12.8	21.81	1	21.85	21.80	11.8	28,773	0.04%
2020/05/15	7.1	21.91	0	0.00	21.80	7.1	28,813	0.02%
2020/05/14	574.3	21.85	0	0.00	21.90	574.3	28,788	1.99%	大買/鉅額交易
2020/05/13	3.6	21.96	0	0.00	21.95	3.6	28,675	0.01%
2020/05/12	14.4	21.90	0	0.00	21.95	14.4	28,629	0.05%
2020/05/11	3.5	22.08	19	22.03	22.00	-15.5	28,507	-0.05%
2020/05/08	0	0.00	6	22.02	21.75	-6	28,415	-0.02%
2020/05/07	1.1	21.85	0	0.00	21.75	1.1	28,399	0.00%
2020/05/06	7.6	21.66	1.5	21.80	21.65	6.1	28,314	0.02%
2020/05/05	11.2	21.82	0	0.00	21.80	11.2	28,213	0.04%
2020/05/04	18	21.51	25	21.70	21.65	-7	28,264	-0.02%
2020/04/30	3	22.20	5	22.11	22.05	-2	28,054	-0.01%
2020/04/29	50.1	21.70	19	21.61	21.65	31.1	27,876	0.11%
2020/04/28	8	21.23	53	21.23	21.30	-45	27,816	-0.16%
2020/04/27	29.3	21.01	31	21.03	21.00	-1.7	28,550	-0.01%
2020/04/24	15.4	20.59	3	20.53	20.60	12.4	28,270	0.04%
2020/04/23	26.2	20.01	0	0.00	19.95	26.2	27,791	0.09%
2020/04/22	2.3	19.92	7.6	19.96	19.95	-5.4	27,573	-0.02%
2020/04/21	13	20.24	1	20.10	20.10	12	27,350	0.04%
2020/04/20	0.2	20.95	0.5	20.95	20.85	-0.3	27,149	0.00%
2020/04/17	5	21.18	6.3	21.27	21.00	-1.3	27,172	0.00%
2020/04/16	6.3	21.01	0	0.00	21.10	6.3	26,963	0.02%
2020/04/15	2.1	21.13	8	21.19	21.20	-5.9	26,808	-0.02%
2020/04/14	2.7	20.92	4	20.83	21.00	-1.3	26,794	-0.01%
2020/04/13	3.1	20.26	0	0.00	20.35	3.1	26,476	0.01%
2020/04/10	3.3	20.64	5	20.47	20.60	-1.7	26,350	-0.01%
2020/04/09	41.3	20.06	6	20.07	20.15	35.3	26,141	0.14%
2020/04/08	6	19.92	5	19.93	19.95	1	26,046	0.00%
2020/04/07	5.3	19.85	2	19.90	19.75	3.3	25,842	0.01%
2020/04/06	3.2	19.43	2	19.60	19.50	1.2	25,612	0.00%
2020/04/01	2.1	19.53	0	0.00	19.50	2.1	25,371	0.01%
2020/03/31	12	19.56	0	0.00	19.65	12	25,177	0.05%
2020/03/30	3	19.30	6	19.53	19.60	-3	24,766	-0.01%
2020/03/27	6.4	19.82	6	19.88	19.85	0.4	24,421	0.00%
2020/03/26	6	19.50	5	19.35	19.45	1	23,970	0.00%
2020/03/25	7.9	19.58	33	19.48	19.50	-25.1	23,915	-0.10%
2020/03/24	4	18.69	11	18.81	18.60	-7	23,630	-0.03%
2020/03/23	7	17.96	6	17.97	17.95	1	23,369	0.00%
2020/03/20	19.8	18.26	44	18.35	18.65	-24.2	23,198	-0.10%
2020/03/19	80.5	17.60	70	17.78	17.25	10.4	22,229	0.05%
2020/03/18	44	19.05	52	19.10	19.05	-8	20,736	-0.04%
2020/03/17	26.6	19.46	17	19.54	19.45	9.6	19,882	0.05%
2020/03/16	41.2	20.36	17	20.16	20.10	24.2	18,962	0.13%
2020/03/13	114.3	20.50	41.4	20.57	21.15	72.9	18,356	0.40%	大買/
2020/03/12	68.2	21.90	2	21.90	21.80	66.2	17,142	0.39%
2020/03/11	3	22.70	14	22.66	22.65	-11	16,380	-0.07%
2020/03/10	21.5	22.42	0	22.75	22.60	21.5	16,170	0.13%
2020/03/09	106.7	22.73	10	22.80	22.70	96.7	15,642	0.62%	大買/
2020/03/06	5.3	23.21	11	23.25	23.25	-5.7	15,037	-0.04%
2020/03/05	3.2	23.60	8	23.55	23.55	-4.8	14,724	-0.03%
2020/03/04	6	23.30	3	23.30	23.50	3	14,668	0.02%
2020/03/03	3	23.47	3.4	23.38	23.50	-0.4	14,488	0.00%
2020/03/02	13	23.23	4	23.25	23.20	9	14,264	0.06%
2020/02/27	20.1	23.69	2	23.70	23.70	18.1	14,559	0.12%
2020/02/26	9.1	23.76	0	0.00	23.90	9.1	14,324	0.06%
2020/02/25	8.2	23.84	0	0.00	24.00	8.2	14,066	0.06%
2020/02/24	3.2	24.14	3	24.05	24.10	0.2	13,918	0.00%
2020/02/21	1.1	24.41	0	0.00	24.40	1.1	13,810	0.01%
2020/02/20	2.9	24.67	2	24.65	24.50	0.9	13,714	0.01%
2020/02/19	0.3	24.60	22	24.57	24.60	-21.7	13,555	-0.16%
2020/02/18	0.4	24.40	1	24.40	24.40	-0.6	13,428	0.00%
2020/02/17	18.4	24.11	1	24.20	24.20	17.4	13,343	0.13%
2020/02/14	1.2	24.06	0	0.00	24.10	1.2	13,343	0.01%
2020/02/13	0.2	24.10	36.3	24.00	24.10	-36.1	13,349	-0.27%
2020/02/12	11.5	24.00	20.2	24.10	24.00	-8.7	13,399	-0.06%
2020/02/11	0.6	24.10	0	0.00	24.10	0.6	13,312	0.00%
2020/02/10	3.4	24.03	11.6	24.01	24.05	-8.2	13,321	-0.06%
2020/02/07	0.2	24.10	0	0.00	24.10	0.2	13,408	0.00%
2020/02/06	2.2	24.01	2.5	24.13	24.15	-0.3	13,448	0.00%
2020/02/05	2.3	23.61	0	0.00	23.80	2.3	13,457	0.02%
2020/02/04	11.3	23.58	10	23.40	23.55	1.3	13,309	0.01%
2020/02/03	2.8	23.30	6	23.13	23.45	-3.2	13,336	-0.02%
2020/01/31	3.2	23.73	3	23.75	23.60	0.2	13,143	0.00%
2020/01/30	28.2	23.66	0	0.00	23.50	28.2	12,848	0.22%
2020/01/20	1.4	24.55	9	24.52	24.55	-7.6	11,839	-0.06%
2020/01/17	0.5	24.25	9.1	24.21	24.35	-8.6	11,632	-0.07%
2020/01/16	0.1	24.00	3	24.00	24.00	-2.9	11,577	-0.03%
2020/01/15	1.5	24.00	1	24.00	24.00	0.5	11,652	0.00%
2020/01/14	0.7	24.00	1	23.95	24.00	-0.3	11,648	0.00%
2020/01/13	10.9	23.72	13.7	23.78	23.90	-2.8	11,468	-0.02%
2020/01/10	10.6	23.56	0	0.00	23.60	10.6	11,338	0.09%
2020/01/09	1.7	23.41	2	23.40	23.50	-0.3	11,236	0.00%
2020/01/08	18	23.28	0	0.00	23.25	18	11,153	0.16%
2020/01/07	1.2	23.56	0	0.00	23.55	1.2	10,817	0.01%
2020/01/06	6	23.70	0	0.00	23.70	6	10,787	0.06%
2020/01/03	0.2	23.85	0	0.00	23.85	0.2	10,770	0.00%
2020/01/02	3.5	23.71	0.2	23.75	23.70	3.3	10,775	0.03%
2019/12/31	8	23.76	0	0.00	23.70	8	10,678	0.07%
2019/12/30	0	23.95	0	0.00	23.95	0	10,638	0.00%
2019/12/27	30.3	23.85	0	0.00	23.95	30.3	10,620	0.29%
2019/12/26	0.1	23.85	0	0.00	23.85	0.1	10,649	0.00%
2019/12/25	1	23.85	2	23.80	23.85	-1	10,913	-0.01%
2019/12/24	102.1	23.85	2	23.80	23.85	100.1	11,117	0.90%	大買/
2019/12/23	1.5	23.85	4	23.84	23.95	-2.5	11,246	-0.02%
2019/12/20	1.8	23.90	63	24.08	23.90	-61.2	11,508	-0.53%
2019/12/19	0.3	23.90	36	23.98	24.00	-35.7	11,463	-0.31%
2019/12/18	0.1	23.80	18.1	23.91	23.90	-17.9	11,314	-0.16%
2019/12/17	3.7	23.57	21	23.46	23.60	-17.3	11,273	-0.15%
2019/12/16	1.6	23.25	4	23.15	23.20	-2.4	11,028	-0.02%
2019/12/13	4.2	23.23	3	23.20	23.30	1.2	11,039	0.01%
2019/12/12	0.6	23.10	0	0.00	23.10	0.6	10,927	0.01%
2019/12/11	2.1	22.95	0	0.00	22.95	2.1	10,866	0.02%
2019/12/10	0.6	23.05	0	0.00	23.00	0.6	10,902	0.01%
2019/12/09	1.5	23.00	0.5	23.00	23.00	1	11,082	0.01%
2019/12/06	0.5	22.95	0	0.00	22.95	0.5	11,363	0.00%
2019/12/05	0	0.00	1	23.00	22.90	-1	11,528	-0.01%
2019/12/04	3	22.90	0	0.00	23.00	3	11,564	0.03%
2019/12/03	2.2	23.00	0	0.00	23.00	2.2	11,580	0.02%
2019/12/02	2.4	22.99	0	0.00	22.90	2.4	11,616	0.02%
2019/11/29	0	23.00	0	0.00	22.95	0	11,612	0.00%
2019/11/28	0	23.00	0	0.00	23.00	0	11,593	0.00%
2019/11/27	1.3	23.00	0	0.00	23.00	1.3	11,783	0.01%
2019/11/26	6.8	22.91	0	0.00	23.00	6.8	11,788	0.06%
2019/11/25	0.6	22.90	0.5	22.90	22.80	0.1	10,965	0.00%
2019/11/22	0	22.90	0	0.00	22.90	0	11,170	0.00%
2019/11/20	0.2	22.90	20	22.80	22.90	-19.8	11,233	-0.18%
2019/11/19	0.4	22.90	0	22.90	22.90	0.4	11,302	0.00%
2019/11/18	1.2	22.80	3	22.65	22.80	-1.8	11,331	-0.02%
2019/11/15	6.1	22.65	0	0.00	22.60	6.1	11,356	0.05%
2019/11/14	0	22.65	10.9	22.60	22.60	-10.9	11,438	-0.10%
2019/11/13	1.2	22.62	0	0.00	22.60	1.2	11,539	0.01%
2019/11/12	3.7	22.77	0	0.00	22.80	3.7	11,527	0.03%
2019/11/11	4	22.70	201	22.67	22.80	-197.1	11,606	-1.70%	大賣/鉅額交易
2019/11/08	2.3	22.67	0	0.00	22.80	2.3	11,848	0.02%
2019/11/07	9	22.70	0	0.00	22.75	9	12,405	0.07%
2019/11/06	138.1	22.72	5	22.65	22.75	133.1	12,798	1.04%	大買/鉅額交易
2019/11/05	100.4	22.70	5.7	22.70	22.75	94.8	12,933	0.73%
2019/11/04	0.4	22.70	1.5	22.60	22.70	-1.1	13,020	-0.01%
2019/11/01	0.4	22.50	0	0.00	22.50	0.4	13,185	0.00%
2019/10/31	1	22.35	0.5	22.35	22.35	0.5	13,385	0.00%
2019/10/30	0.2	22.35	0	0.00	22.35	0.2	13,344	0.00%
2019/10/29	0.1	22.35	0	0.00	22.30	0.1	13,517	0.00%
2019/10/28	0.4	22.30	0	0.00	22.30	0.4	13,625	0.00%
2019/10/25	0.8	22.30	1	22.15	22.30	-0.2	13,741	0.00%
2019/10/24	3.2	22.09	0	0.00	22.20	3.2	13,792	0.02%
2019/10/23	6.5	22.03	0	0.00	22.00	6.5	13,820	0.05%
2019/10/22	0	22.30	0.4	22.30	22.25	-0.4	13,707	0.00%
2019/10/21	1.3	22.25	3	22.05	22.20	-1.7	13,680	-0.01%
2019/10/18	0	22.15	0	0.00	22.05	0	13,716	0.00%
2019/10/17	9.3	22.14	0	0.00	22.10	9.3	13,774	0.07%
2019/10/16	0.1	22.15	0	0.00	22.10	0.1	13,738	0.00%
2019/10/15	5.7	22.02	0	0.00	22.05	5.7	13,859	0.04%
2019/10/14	1.8	22.10	1	22.05	22.05	0.8	13,958	0.01%
2019/10/09	2	21.95	0.1	22.00	21.85	2	13,990	0.01%
2019/10/08	1.4	22.04	4	22.00	22.10	-2.6	13,947	-0.02%
2019/10/07	0.3	22.00	6	21.94	21.90	-5.7	13,985	-0.04%
2019/10/04	1.4	21.91	0	0.00	22.00	1.4	14,101	0.01%
2019/10/03	2.1	21.86	0	0.00	21.80	2.1	14,166	0.02%
2019/10/02	3.1	22.03	0	0.00	21.95	3.1	14,160	0.02%
2019/10/01	8.9	21.96	0	0.00	22.05	8.9	14,155	0.06%
2019/09/27	0.1	21.95	0	21.95	21.80	0.1	13,955	0.00%
2019/09/26	1.1	21.97	0	0.00	21.95	1.1	13,866	0.01%
2019/09/25	9.2	21.94	0	0.00	22.10	9.2	13,860	0.07%
2019/09/24	1.2	22.16	0	0.00	22.15	1.2	13,610	0.01%
2019/09/23	29	22.23	100.1	22.40	22.20	-71.1	13,511	-0.53%
2019/09/20	1	22.30	0	22.50	22.40	1	13,608	0.01%
2019/09/19	0.2	22.35	0	0.00	22.25	0.2	13,402	0.00%
2019/09/18	0	22.35	1	22.15	22.25	-1	13,475	-0.01%
2019/09/17	1.3	22.17	7	22.15	22.20	-5.7	13,455	-0.04%
2019/09/16	1.4	22.15	0	0.00	22.10	1.4	13,651	0.01%
2019/09/12	0.6	22.10	0	0.00	22.00	0.6	13,649	0.00%
2019/09/11	7.5	21.97	0	0.00	22.00	7.5	13,909	0.05%
2019/09/10	0.7	22.10	20	21.89	22.00	-19.3	13,768	-0.14%
2019/09/09	106	21.57	0	0.00	21.65	106	13,534	0.78%	大買/鉅額交易
2019/09/06	5.3	21.44	0	0.00	21.55	5.3	13,409	0.04%
2019/09/05	0.8	21.55	0.5	21.55	21.50	0.3	13,401	0.00%
2019/09/04	62.2	21.30	0	0.00	21.45	62.2	13,652	0.46%
2019/09/03	5.1	21.39	0	0.00	21.35	5.1	13,704	0.04%
2019/09/02	6	21.49	0	0.00	21.50	6	13,908	0.04%
2019/08/30	0	0.00	0.2	21.65	21.50	-0.2	14,109	0.00%
2019/08/29	1	21.20	1	21.15	21.20	0	14,016	0.00%
2019/08/28	6	21.25	0	0.00	21.20	6	14,105	0.04%
2019/08/27	0.4	21.35	0.2	21.35	21.25	0.2	14,236	0.00%
2019/08/26	0.1	21.35	0	0.00	21.20	0.1	14,353	0.00%
2019/08/22	0.5	21.40	0	0.00	21.35	0.5	14,497	0.00%
2019/08/21	0	0.00	8	21.20	21.15	-8	14,802	-0.05%
2019/08/20	0	21.40	0	0.00	21.30	0	14,756	0.00%
2019/08/19	2.4	21.37	0	0.00	21.35	2.4	14,771	0.02%
2019/08/16	0.4	21.40	0	21.40	21.25	0.4	14,775	0.00%
2019/08/15	2	21.05	0.1	21.50	21.15	1.9	14,743	0.01%
2019/08/14	0.7	21.30	0	0.00	21.20	0.7	14,896	0.01%
2019/08/13	4.2	21.22	0	0.00	21.15	4.2	14,958	0.03%
2019/08/12	6.5	21.43	18	21.57	21.55	-11.5	14,659	-0.08%
2019/08/08	5.3	22.77	0	0.00	22.80	5.3	14,130	0.04%
2019/08/07	3	22.72	7	22.76	22.70	-4	13,781	-0.03%
2019/08/06	5.3	22.72	5	22.50	22.80	0.3	13,633	0.00%
2019/08/05	1.1	22.92	4	22.95	23.00	-2.9	13,534	-0.02%
2019/08/02	8.8	22.89	0	0.00	22.95	8.8	13,376	0.07%
2019/08/01	1.2	23.11	0.2	23.15	23.10	1	13,283	0.01%
2019/07/31	0	23.30	0	0.00	23.40	0	13,181	0.00%
2019/07/30	8.3	23.25	1	23.20	23.25	7.3	12,971	0.06%
2019/07/29	1.1	23.10	6	23.11	23.10	-4.9	12,951	-0.04%
2019/07/26	0.1	23.10	0	0.00	23.10	0.1	13,022	0.00%
2019/07/25	0.6	23.10	0	0.00	23.15	0.6	13,305	0.00%
2019/07/24	1.1	23.09	0	0.00	23.10	1.1	13,494	0.01%
2019/07/23	0	0.00	0.1	23.05	23.10	-0.1	13,579	0.00%
2019/07/22	0.2	23.10	0.4	23.10	23.10	-0.2	13,645	0.00%
2019/07/19	0.6	23.00	0	0.00	23.10	0.6	13,669	0.00%
2019/07/18	0.3	23.05	0	0.00	23.05	0.3	13,691	0.00%
2019/07/17	0.2	23.00	3	22.95	23.10	-2.8	13,705	-0.02%
2019/07/16	0.8	23.00	0	0.00	23.00	0.8	13,557	0.01%
2019/07/15	0.9	22.95	0	0.00	22.90	0.9	13,661	0.01%
2019/07/12	1.6	22.85	0	0.00	22.85	1.6	13,699	0.01%
2019/07/11	0.1	22.90	1.5	22.93	22.90	-1.4	13,821	-0.01%
2019/07/10	1.3	22.85	2	22.85	22.85	-0.7	13,815	0.00%
2019/07/09	0.2	22.75	5.5	22.80	22.70	-5.3	13,823	-0.04%
2019/07/08	3.3	22.75	0	0.00	22.75	3.3	13,857	0.02%
2019/07/05	0.1	22.85	0	0.00	22.85	0.1	13,944	0.00%
2019/07/04	0	22.75	150	22.80	22.80	-150	14,021	-1.07%	大賣/鉅額交易
2019/07/03	0.1	22.75	2	22.73	22.75	-1.9	14,147	-0.01%
2019/07/02	0.4	22.80	0	0.00	22.80	0.4	14,214	0.00%
2019/07/01	0.4	22.75	0.1	22.75	22.75	0.4	14,227	0.00%
2019/06/28	1.2	22.79	0	0.00	22.80	1.2	14,211	0.01%
2019/06/27	0.3	22.75	0	0.00	22.75	0.3	14,267	0.00%
2019/06/26	1.4	22.70	0	0.00	22.70	1.4	14,310	0.01%
2019/06/25	0.7	22.70	0	0.00	22.70	0.7	14,438	0.00%
2019/06/24	0.3	22.65	0	0.00	22.70	0.3	14,435	0.00%
2019/06/21	0	22.50	0	0.00	22.50	0	14,485	0.00%
2019/06/20	0	22.70	5	22.65	22.70	-5	14,356	-0.03%
2019/06/19	0.7	22.65	2	22.58	22.70	-1.3	14,359	-0.01%
2019/06/18	3.9	22.26	1	22.30	22.30	2.9	14,115	0.02%
2019/06/17	0.6	22.30	0	0.00	22.20	0.6	14,261	0.00%
2019/06/14	0	22.20	0	0.00	22.20	0	14,344	0.00%
2019/06/13	0.2	22.15	10.3	22.10	22.15	-10.1	14,388	-0.07%
2019/06/12	3.2	21.83	10	22.20	21.95	-6.8	14,568	-0.05%
2019/06/11	1.1	22.53	0	0.00	22.25	1.1	14,295	0.01%
2019/06/10	6.3	22.79	6	22.70	22.75	0.3	14,171	0.00%
2019/06/06	0.5	22.60	3	22.65	22.70	-2.5	14,044	-0.02%
2019/06/05	1	22.60	1	22.65	22.50	0	13,920	0.00%
2019/06/04	0	22.50	7.9	22.48	22.60	-7.9	13,830	-0.06%
2019/06/03	3.6	22.27	2	22.33	22.35	1.6	13,739	0.01%
2019/05/31	5	22.20	0	0.00	22.60	5	13,666	0.04%
2019/05/30	0.4	22.40	0	0.00	22.45	0.4	13,369	0.00%
2019/05/29	3.2	22.19	1	22.25	22.30	2.2	13,525	0.02%
2019/05/28	0.2	22.20	0	0.00	22.20	0.2	13,567	0.00%
2019/05/27	2.1	22.13	5.2	22.14	22.15	-3.1	13,278	-0.02%
2019/05/24	0.3	22.10	0	0.00	22.10	0.3	13,360	0.00%
2019/05/23	1.1	21.90	0	0.00	21.90	1.1	13,387	0.01%
2019/05/22	0	22.00	0	0.00	21.95	0	13,370	0.00%
2019/05/21	0.7	22.20	5	22.10	22.20	-4.3	13,414	-0.03%
2019/05/20	1.4	21.87	7	21.82	21.85	-5.6	13,181	-0.04%
2019/05/17	2.8	21.60	0	0.00	21.55	2.8	13,055	0.02%
2019/05/16	0	21.60	0	0.00	21.50	0	13,093	0.00%
2019/05/15	0.4	21.60	0	0.00	21.50	0.4	13,179	0.00%
2019/05/14	2	21.35	0	0.00	21.40	2	13,298	0.02%
2019/05/13	1.5	21.57	1	21.60	21.50	0.5	13,300	0.00%
2019/05/10	0.5	21.70	0	0.00	21.60	0.5	13,452	0.00%
2019/05/09	0.2	21.80	0	0.00	21.70	0.2	13,437	0.00%
2019/05/07	10	21.95	1	21.90	21.95	9	13,383	0.07%
2019/05/06	1.3	21.77	0	0.00	21.80	1.3	13,447	0.01%
2019/05/03	0.1	22.00	1	22.00	22.00	-0.9	13,361	-0.01%
2019/05/02	0.2	22.00	1	22.05	22.00	-0.8	13,187	-0.01%
2019/04/30	0.4	21.95	18.9	21.99	22.05	-18.6	12,997	-0.14%
2019/04/29	0.3	21.80	13	21.75	21.90	-12.7	12,813	-0.10%
2019/04/26	3.3	21.55	5	21.50	21.60	-1.7	12,793	-0.01%
2019/04/25	0.7	21.60	1.4	21.56	21.60	-0.7	12,795	-0.01%
2019/04/24	1.2	21.42	2	21.50	21.50	-0.8	12,837	-0.01%
2019/04/23	0.2	21.40	9	21.36	21.40	-8.8	13,070	-0.07%
2019/04/22	0.1	21.40	14	21.55	21.35	-13.9	13,112	-0.11%
2019/04/19	0.4	21.45	0	0.00	21.55	0.4	13,184	0.00%
2019/04/18	1.1	21.26	0	0.00	21.35	1.1	13,089	0.01%
2019/04/17	0.5	21.35	5	21.30	21.35	-4.5	13,227	-0.03%
2019/04/16	20.1	21.30	0	0.00	21.30	20.1	13,163	0.15%
2019/04/15	1.4	21.35	5.8	21.31	21.30	-4.3	13,179	-0.03%
2019/04/12	1	21.25	0	0.00	21.30	1	13,147	0.01%
2019/04/11	0.5	21.30	0	0.00	21.30	0.5	13,060	0.00%
2019/04/10	0.9	21.30	0	0.00	21.30	0.9	13,026	0.01%
2019/04/09	0.8	21.20	6	21.21	21.25	-5.2	13,024	-0.04%
2019/04/08	0.3	21.20	17.2	21.16	21.15	-16.9	12,939	-0.13%
2019/04/03	0.1	21.20	13.8	21.11	21.20	-13.7	12,791	-0.11%
2019/04/02	0.2	21.10	35	21.10	21.10	-34.8	12,674	-0.27%
2019/04/01	0.2	21.10	10.2	21.10	21.10	-9.9	12,738	-0.08%
2019/03/29	0	0.00	10	21.05	21.10	-10	12,527	-0.08%
2019/03/28	5.2	21.00	20	21.00	21.05	-14.8	12,396	-0.12%
2019/03/27	2.2	21.01	0	0.00	21.10	2.2	12,282	0.02%
2019/03/26	1.2	21.10	5	21.00	21.10	-3.8	12,412	-0.03%
2019/03/25	11.1	20.95	5	20.90	20.90	6.1	12,408	0.05%
2019/03/21	16	21.00	0	0.00	21.10	16	12,367	0.13%
2019/03/20	5.8	21.01	0	0.00	21.10	5.8	12,349	0.05%
2019/03/19	6.3	21.00	1	21.05	21.00	5.3	12,260	0.04%
2019/03/18	6.2	20.92	15	20.97	21.00	-8.8	12,225	-0.07%
2019/03/15	1.4	20.88	1	20.95	20.85	0.4	12,204	0.00%
2019/03/14	1	20.95	0	0.00	20.95	1	12,020	0.01%
2019/03/13	10.2	20.90	0	0.00	21.00	10.2	12,131	0.08%
2019/03/12	0.4	21.00	0	0.00	21.00	0.4	12,198	0.00%
2019/03/11	2.5	20.82	0	0.00	20.80	2.5	12,255	0.02%
2019/03/08	0	0.00	0.3	20.95	20.85	-0.3	12,463	0.00%
2019/03/07	0	20.95	4	20.90	20.95	-4	13,755	-0.03%
2019/03/06	0.6	20.95	1	20.90	20.90	-0.4	13,759	0.00%
2019/03/05	4	20.80	0	0.00	20.80	4	13,811	0.03%
2019/03/04	1.1	20.95	0	0.00	20.95	1.1	13,833	0.01%
2019/02/27	0.1	20.85	0	0.00	20.80	0.1	13,662	0.00%
2019/02/26	0	20.80	0.1	20.80	20.80	-0.1	13,556	0.00%
2019/02/25	3.6	20.76	6.4	20.73	20.80	-2.8	13,491	-0.02%
2019/02/22	0	0.00	1	20.80	20.80	-1	13,473	-0.01%
2019/02/21	0.4	20.70	0	0.00	20.70	0.4	13,426	0.00%
2019/02/20	0.4	20.65	0	0.00	20.60	0.4	13,380	0.00%
2019/02/19	0.2	20.60	0	0.00	20.55	0.2	13,330	0.00%
2019/02/18	0.2	20.65	0	0.00	20.60	0.2	13,292	0.00%
2019/02/15	1.7	20.57	30	20.55	20.50	-28.3	13,282	-0.21%
2019/02/14	3	20.70	17.5	20.69	20.60	-14.5	13,277	-0.11%
2019/02/13	5	20.60	8	20.61	20.60	-3	13,139	-0.02%
2019/02/12	0.3	20.65	20	20.58	20.60	-19.7	12,983	-0.15%
2019/02/11	3.2	20.45	2	20.45	20.40	1.2	13,010	0.01%
2019/01/30	0.2	20.40	0	0.00	20.40	0.2	12,914	0.00%
2019/01/29	8	20.26	5	20.30	20.35	3	12,803	0.02%
2019/01/28	1.3	20.31	2.7	20.28	20.30	-1.4	12,742	-0.01%
2019/01/25	0.2	20.25	41	20.30	20.25	-40.8	12,709	-0.32%
2019/01/24	0.2	20.20	0	0.00	20.20	0.2	12,642	0.00%
2019/01/23	6.1	20.15	0	0.00	20.10	6.1	12,812	0.05%
2019/01/22	0.2	20.25	1.3	20.21	20.25	-1	12,967	-0.01%
2019/01/21	0.2	20.20	0	0.00	20.15	0.2	12,872	0.00%
2019/01/18	0.2	20.20	0	0.00	20.20	0.2	12,918	0.00%
2019/01/17	0.4	20.05	0	0.00	20.05	0.4	13,148	0.00%
2019/01/16	10	20.00	0	0.00	20.00	10	13,252	0.08%
2019/01/15	11.7	20.14	0	0.00	20.15	11.7	13,330	0.09%
2019/01/14	0.2	20.20	0	0.00	20.20	0.2	13,072	0.00%
2019/01/11	0.2	20.20	1	20.20	20.20	-0.8	13,167	-0.01%
2019/01/10	0.5	20.20	0	0.00	20.20	0.5	13,134	0.00%
2019/01/09	1.7	20.17	0.2	20.20	20.20	1.6	13,208	0.01%
2019/01/08	8	19.90	0	0.00	19.95	8	13,166	0.06%
2019/01/07	2.6	19.96	2	19.95	20.00	0.6	13,344	0.00%
2019/01/04	0.1	19.90	2	19.87	19.85	-1.9	13,757	-0.01%
2019/01/03	5.5	19.84	12	19.80	19.90	-6.5	14,644	-0.04%
2019/01/02	1.4	19.76	0	0.00	19.80	1.4	14,784	0.01%
2018/12/28	0.5	20.00	3	20.00	20.00	-2.5	14,930	-0.02%
2018/12/27	1	19.80	0.9	19.85	19.85	0.1	15,072	0.00%
2018/12/26	2.2	19.66	7	19.67	19.70	-4.8	15,158	-0.03%
2018/12/25	1.3	19.59	7	19.65	19.65	-5.7	15,243	-0.04%
2018/12/24	2.2	19.67	9	19.70	19.80	-6.8	15,418	-0.04%
2018/12/22	0	0.00	0.5	19.80	19.70	-0.5	15,400	0.00%
2018/12/21	0	0.00	0.5	19.85	19.75	-0.5	15,610	0.00%
2018/12/20	1	19.85	0	0.00	19.90	1	15,670	0.01%
2018/12/19	0.6	19.95	0	0.00	19.90	0.6	15,710	0.00%
2018/12/18	1	19.70	0.4	19.90	19.80	0.6	15,626	0.00%
2018/12/17	2.7	19.85	0	0.00	19.85	2.7	15,797	0.02%
2018/12/14	8	19.85	8.4	19.90	19.95	-0.4	15,718	0.00%
2018/12/13	10.2	19.85	0	0.00	19.90	10.2	15,678	0.07%
2018/12/12	0	19.85	0	0.00	19.75	0	15,670	0.00%
2018/12/11	4.2	19.78	0	0.00	19.75	4.2	15,534	0.03%
2018/12/10	0.5	19.85	0	0.00	19.75	0.5	15,478	0.00%
2018/12/06	37.2	19.86	0.5	20.00	19.90	36.7	15,479	0.24%
2018/12/05	0.2	20.05	0	0.00	19.95	0.2	15,370	0.00%
2018/12/04	0	20.10	0	0.00	20.00	0	15,341	0.00%
2018/12/03	32.8	20.05	0	0.00	20.05	32.8	15,249	0.22%
2018/11/30	0.2	20.15	1	20.35	19.95	-0.8	14,999	-0.01%
2018/11/28	0	20.35	0	0.00	20.25	0	13,781	0.00%
2018/11/27	0.5	20.35	0	0.00	20.35	0.5	13,689	0.00%
2018/11/26	0.1	20.35	0	0.00	20.20	0.1	13,754	0.00%
2018/11/23	0.2	20.30	0	0.00	20.30	0.2	13,674	0.00%
2018/11/22	0	0.00	1	20.35	20.35	-1	13,672	-0.01%
2018/11/21	2	20.35	0	0.00	20.35	2	13,660	0.01%
2018/11/20	0	20.45	6	20.41	20.40	-6	13,651	-0.04%
2018/11/19	1	20.45	1.1	20.45	20.45	-0.1	13,610	0.00%
2018/11/16	1.3	20.32	3	20.43	20.40	-1.7	13,653	-0.01%
2018/11/15	0.7	20.40	0	0.00	20.30	0.7	13,690	0.00%
2018/11/14	0.2	20.40	20	20.15	20.40	-19.8	13,744	-0.14%
2018/11/13	0	20.15	0	20.15	20.00	0	13,770	0.00%
2018/11/12	0.7	20.25	0	0.00	20.20	0.7	13,651	0.01%
2018/11/09	0.2	20.30	0	0.00	20.25	0.2	13,745	0.00%
2018/11/08	0.3	20.30	75	20.26	20.30	-74.7	13,805	-0.54%
2018/11/07	0	20.00	90	19.98	20.00	-90	13,680	-0.66%
2018/11/06	1.1	19.76	5	19.80	19.85	-3.9	13,744	-0.03%
2018/11/05	0.2	19.85	1.3	19.66	19.75	-1.1	14,503	-0.01%
2018/11/02	2.4	19.53	3	19.48	19.65	-0.6	15,174	0.00%
2018/10/31	0.4	19.60	2	19.55	19.55	-1.6	15,679	-0.01%
2018/10/26	25	19.35	0	0.00	19.50	25	15,824	0.16%
2018/10/25	34.3	19.26	3	19.35	19.40	31.3	15,814	0.20%
2018/10/24	16.1	19.41	0	0.00	19.50	16.1	15,712	0.10%
2018/10/23	25.2	19.64	0.6	19.70	19.60	24.6	15,663	0.16%
2018/10/22	4	19.78	1	19.70	19.90	3	15,776	0.02%
2018/10/19	0.7	19.90	55	19.75	19.85	-54.4	15,905	-0.34%
2018/10/18	4	19.78	0	0.00	19.80	4	15,881	0.03%
2018/10/17	8	19.83	0	0.00	19.75	8	15,910	0.05%
2018/10/16	8.5	19.81	0	0.00	19.80	8.5	15,759	0.05%
2018/10/15	23.2	19.86	0.6	20.05	19.80	22.6	15,581	0.15%
2018/10/12	20.3	19.75	1	20.00	20.10	19.3	15,337	0.13%
2018/10/11	129	20.11	1	20.20	19.95	128	14,895	0.86%	大買/鉅額交易
2018/10/09	152	20.65	0	0.00	20.60	152	13,961	1.09%	大買/鉅額交易
2018/10/08	0.1	20.60	0	0.00	20.50	0.1	13,803	0.00%
2018/10/05	10	20.40	1	20.45	20.40	9	13,606	0.07%
2018/10/04	0	0.00	1	20.45	20.50	-1	13,384	-0.01%
2018/10/03	0	20.65	0	0.00	20.55	0	13,224	0.00%
2018/10/02	0.1	20.80	0	0.00	20.60	0.1	13,181	0.00%
2018/10/01	0	0.00	2	20.85	20.85	-2	13,018	-0.02%
2018/09/25	1.1	20.71	2	20.75	20.80	-0.9	12,703	-0.01%
2018/09/21	0	0.00	4	20.70	20.70	-4	12,669	-0.03%
2018/09/20	0.2	20.70	20	20.60	20.60	-19.8	12,513	-0.16%
2018/09/19	1	20.60	1	20.50	20.55	0	12,606	0.00%
2018/09/18	0	20.50	2	20.40	20.40	-2	12,690	-0.02%
2018/09/17	8.7	20.44	0	0.00	20.40	8.7	12,752	0.07%
2018/09/14	0.1	20.55	1	20.45	20.45	-0.9	12,890	-0.01%
2018/09/13	1.3	20.45	1	20.50	20.55	0.3	13,007	0.00%
2018/09/12	0.1	20.50	0	0.00	20.40	0.1	13,026	0.00%
2018/09/11	1.2	20.50	6	20.40	20.40	-4.8	13,095	-0.04%
2018/09/10	0	0.00	5.8	20.36	20.35	-5.8	13,387	-0.04%
2018/09/07	0	20.50	0	0.00	20.40	0	13,665	0.00%
2018/09/06	1.1	20.41	0	0.00	20.50	1.1	13,713	0.01%
2018/09/05	0.1	20.50	0	0.00	20.35	0.1	13,747	0.00%
2018/09/03	2.1	20.47	0	0.00	20.50	2.1	13,686	0.02%
2018/08/31	1	20.40	1	20.45	20.55	0	13,770	0.00%
2018/08/29	0.2	20.50	0	0.00	20.50	0.2	13,910	0.00%
2018/08/28	0.2	20.45	0	0.00	20.45	0.2	13,931	0.00%
2018/08/27	0.1	20.45	0	0.00	20.35	0.1	13,980	0.00%
2018/08/24	0.1	20.55	0	0.00	20.50	0.1	14,136	0.00%
2018/08/23	5	20.50	0.6	20.60	20.55	4.4	15,122	0.03%
2018/08/22	0	0.00	5	20.60	20.50	-5	15,393	-0.03%
2018/08/20	1	20.26	1	20.40	20.35	0	15,243	0.00%
2018/08/17	0	20.35	0	0.00	20.25	0	15,218	0.00%
2018/08/16	9	20.13	0	0.00	20.15	9	15,237	0.06%
2018/08/15	7.7	20.23	0	0.00	20.20	7.7	15,188	0.05%
2018/08/14	10.3	20.33	1.5	20.42	20.35	8.8	15,051	0.06%
2018/08/13	11.1	20.37	10	20.35	20.40	1.1	15,029	0.01%
2018/08/10	29	20.44	2	20.50	20.50	27	14,979	0.18%
2018/08/09	4.4	21.32	122.1	21.26	21.35	-117.7	14,262	-0.83%	大賣/鉅額交易
2018/08/08	12	21.21	12	21.29	21.30	0	13,596	0.00%
2018/08/07	10.3	21.25	0	0.00	21.25	10.3	13,425	0.08%
2018/08/06	10.6	21.11	7.8	21.12	21.20	2.8	13,258	0.02%
2018/08/03	1	20.95	23	21.00	21.05	-22	13,145	-0.17%
2018/08/02	11.1	20.98	0	0.00	20.95	11.1	13,076	0.09%
2018/08/01	0	0.00	1.2	21.05	21.05	-1.2	12,969	-0.01%
2018/07/31	10	21.00	2	21.00	21.05	8	12,901	0.06%
2018/07/30	10.4	21.00	0	0.00	21.00	10.4	12,737	0.08%
2018/07/27	30.1	20.97	13	20.96	21.00	17.1	12,644	0.14%
2018/07/26	5.1	20.80	5.8	20.86	20.90	-0.7	12,461	-0.01%
2018/07/25	16	20.78	10	20.80	20.80	6	12,412	0.05%
2018/07/24	5.2	20.80	0	0.00	20.85	5.2	12,438	0.04%
2018/07/23	2.1	20.70	10	20.70	20.75	-7.9	12,613	-0.06%
2018/07/20	1	20.70	0	0.00	20.70	1	12,632	0.01%
2018/07/19	0	20.65	12.3	20.70	20.60	-12.3	12,655	-0.10%
2018/07/18	0.2	20.75	0	0.00	20.75	0.2	12,722	0.00%
2018/07/17	0	20.70	0	0.00	20.60	0	12,746	0.00%
2018/07/16	0.9	20.70	0	0.00	20.60	0.9	12,769	0.01%
2018/07/13	0	20.65	0	0.00	20.65	0	12,872	0.00%
2018/07/12	0.3	20.60	0	0.00	20.60	0.3	12,895	0.00%
2018/07/11	1.1	20.46	0	0.00	20.40	1.1	12,950	0.01%
2018/07/10	1	20.50	0	0.00	20.50	1	12,983	0.01%
2018/07/09	0	20.45	0	0.00	20.35	0	13,016	0.00%
2018/07/06	0.1	20.30	0	0.00	20.25	0.1	13,005	0.00%
2018/07/03	1.1	20.25	0	0.00	20.20	1.1	13,139	0.01%
2018/07/02	2.1	20.43	0.3	20.45	20.30	1.8	13,109	0.01%
2018/06/29	0.2	20.60	0	0.00	20.60	0.2	13,082	0.00%
2018/06/28	5.1	20.34	0	0.00	20.35	5.1	12,928	0.04%
2018/06/27	0.3	20.40	0	0.00	20.35	0.3	12,830	0.00%
2018/06/25	1.1	20.46	0	0.00	20.45	1.1	12,814	0.01%
2018/06/21	0	0.00	1	20.50	20.50	-1	12,710	-0.01%
2018/06/20	3.1	20.55	0	0.00	20.50	3.1	12,782	0.02%
2018/06/19	12.3	20.53	10	20.40	20.40	2.3	12,743	0.02%
2018/06/15	6	20.71	0	0.00	20.70	6	12,463	0.05%
2018/06/14	0	0.00	21.9	20.80	20.70	-21.9	12,164	-0.18%
2018/06/13	0.3	20.90	0	0.00	20.90	0.3	12,149	0.00%
2018/06/12	1	20.95	1	21.00	20.90	0	12,537	0.00%
2018/06/11	1.1	21.10	6.1	21.00	21.10	-5	12,523	-0.04%
2018/06/08	0.1	21.00	20	21.05	21.05	-19.9	12,609	-0.16%
2018/06/07	0	21.00	0.1	21.00	21.10	-0.1	12,728	0.00%
2018/06/06	0.7	20.95	27	20.99	21.00	-26.3	12,734	-0.21%
2018/06/05	1.3	20.86	20.3	20.80	20.90	-19	12,607	-0.15%
2018/06/04	5.1	20.80	5	20.85	20.85	0.1	12,524	0.00%
2018/06/01	2.4	20.41	0	0.00	20.75	2.4	12,550	0.02%
2018/05/31	21	20.36	1.8	20.56	20.35	19.2	12,429	0.15%
2018/05/30	5	20.70	0	0.00	20.55	5	11,583	0.04%
2018/05/29	0	20.95	0	0.00	20.95	0	11,488	0.00%
2018/05/28	0.5	20.90	0	0.00	20.95	0.5	11,623	0.00%
2018/05/25	5	20.80	0	0.00	20.85	5	11,844	0.04%
2018/05/24	20.4	20.75	0	0.00	20.75	20.4	11,927	0.17%
2018/05/23	0	0.00	5.5	20.69	20.60	-5.5	12,047	-0.05%
2018/05/22	1	20.75	10	20.75	20.70	-9	12,129	-0.07%
2018/05/21	24.2	20.80	0	0.00	20.80	24.2	12,281	0.20%
2018/05/18	0	20.75	20	20.78	20.80	-20	12,497	-0.16%
2018/05/17	8.7	20.70	0	20.65	20.65	8.7	12,745	0.07%
2018/05/16	0.7	20.65	0	0.00	20.65	0.7	12,786	0.01%
2018/05/15	1	20.65	20	20.78	20.55	-19	13,080	-0.14%
2018/05/14	15.4	20.60	11	20.65	20.70	4.4	13,806	0.03%
2018/05/11	2	20.55	0	0.00	20.60	2	13,895	0.01%
2018/05/10	0.5	20.40	0	0.00	20.35	0.5	13,823	0.00%
2018/05/09	0	0.00	2	20.35	20.30	-2	13,841	-0.01%
2018/05/08	0	20.40	6.2	20.35	20.35	-6.2	13,913	-0.04%
2018/05/07	10.1	20.33	0	0.00	20.30	10.1	13,992	0.07%
2018/05/03	0	20.45	0	0.00	20.40	0	13,969	0.00%
2018/05/02	0.2	20.50	0	0.00	20.45	0.2	14,052	0.00%
2018/04/30	0	0.00	10	20.40	20.40	-10	14,058	-0.07%
2018/04/27	0.1	20.45	7	20.35	20.45	-6.9	14,028	-0.05%
2018/04/26	0.8	20.50	11	20.50	20.50	-10.2	13,954	-0.07%
2018/04/25	1	20.40	0	0.00	20.50	1	13,979	0.01%
2018/04/24	0.1	20.50	0.9	20.50	20.50	-0.7	14,070	-0.01%
2018/04/23	0.3	20.50	1	20.45	20.50	-0.7	14,225	0.00%
2018/04/20	0.1	20.40	5	20.40	20.40	-4.9	14,265	-0.03%
2018/04/19	0.9	20.40	1	20.40	20.40	-0.1	14,392	0.00%
2018/04/18	2.1	20.25	0	0.00	20.25	2.1	14,412	0.01%
2018/04/17	0.1	20.25	1	20.25	20.25	-0.9	14,531	-0.01%
2018/04/16	1.7	20.30	1	20.20	20.25	0.7	14,616	0.00%
2018/04/13	0	20.35	0	0.00	20.30	0	14,736	0.00%
2018/04/12	0.3	20.35	0	0.00	20.35	0.3	14,991	0.00%
2018/04/11	0.5	20.35	0	0.00	20.30	0.5	15,149	0.00%
2018/04/10	0.2	20.35	0	0.00	20.30	0.2	15,179	0.00%
2018/04/09	0.1	20.30	0	0.00	20.20	0.1	15,205	0.00%
2018/04/03	0	20.25	0	0.00	20.20	0	15,129	0.00%
2018/04/02	0.3	20.30	0	0.00	20.25	0.3	15,180	0.00%
2018/03/31	1.3	20.30	0	0.00	20.30	1.3	15,155	0.01%
2018/03/30	0.1	20.25	5.7	20.25	20.25	-5.6	15,169	-0.04%
2018/03/29	1	20.25	0	0.00	20.25	1	15,097	0.01%
2018/03/28	5.3	20.20	0	0.00	20.20	5.3	14,917	0.04%
2018/03/27	1	20.20	10	20.16	20.20	-9	14,848	-0.06%
2018/03/26	0.1	20.10	0	0.00	20.05	0.1	14,743	0.00%
2018/03/23	1	20.05	0	0.00	20.05	1	14,680	0.01%
2018/03/22	0.3	20.15	0	0.00	20.15	0.3	14,604	0.00%
2018/03/21	20.2	20.05	294.6	20.05	20.10	-274.4	14,523	-1.89%	大賣/鉅額交易
2018/03/20	0.1	20.20	154	20.15	20.10	-153.9	14,697	-1.05%	大賣/鉅額交易
2018/03/19	0.4	20.20	0	0.00	20.20	0.4	14,759	0.00%
2018/03/16	0.8	20.15	3	20.10	20.15	-2.2	14,755	-0.01%
2018/03/15	1.6	20.15	0	0.00	20.05	1.6	14,458	0.01%
2018/03/14	1.1	20.15	5	20.15	20.15	-3.9	14,458	-0.03%
2018/03/13	0.5	20.15	0	0.00	20.15	0.5	14,528	0.00%
2018/03/12	2.8	20.01	1.3	20.05	20.05	1.5	14,424	0.01%
2018/03/09	0.3	20.00	0	0.00	20.00	0.3	14,647	0.00%
2018/03/08	0	19.95	0	0.00	19.90	0	14,711	0.00%
2018/03/07	4	19.99	7	20.00	19.85	-3	14,827	-0.02%
2018/03/06	0	20.00	0	0.00	19.95	0	14,871	0.00%
2018/03/02	3.9	19.82	33	19.80	19.80	-29.1	15,164	-0.19%
2018/03/01	2.5	19.96	0	0.00	19.95	2.5	15,094	0.02%
2018/02/27	7	20.09	21	20.10	20.00	-14	15,014	-0.09%
2018/02/26	0.4	20.10	3	20.03	20.10	-2.6	14,821	-0.02%
2018/02/23	10.1	20.00	1.7	20.00	19.90	8.4	14,730	0.06%
2018/02/22	10.1	19.65	0	0.00	19.85	10.1	14,828	0.07%
2018/02/21	22.8	19.72	10	19.75	19.75	12.8	14,934	0.09%
2018/02/12	14.2	19.49	0	0.00	19.45	14.2	14,828	0.10%
2018/02/09	25.3	19.45	126	19.50	19.45	-100.7	14,731	-0.68%	大賣/
2018/02/08	0	0.00	2	19.73	19.70	-2	14,738	-0.01%
2018/02/07	2.8	19.75	5	19.80	19.65	-2.2	14,846	-0.01%
2018/02/06	34	19.65	135.5	19.46	19.50	-101.5	14,673	-0.69%	大賣/鉅額交易
2018/02/05	6	19.94	6	20.00	20.10	0	13,880	0.00%
2018/02/02	0	20.10	0	0.00	20.15	0	13,758	0.00%
2018/02/01	0.5	20.15	0	0.00	20.15	0.5	13,744	0.00%
2018/01/31	7.3	19.97	20	20.00	20.15	-12.7	13,795	-0.09%
2018/01/30	22	20.14	30	20.20	20.05	-8	13,776	-0.06%
2018/01/29	1.2	20.10	30.8	20.10	20.20	-29.6	13,903	-0.21%
2018/01/26	0	20.05	33	20.10	20.05	-33	14,056	-0.23%
2018/01/25	0.1	20.00	0.4	20.00	20.10	-0.3	14,021	0.00%
2018/01/24	0.2	20.00	0	0.00	20.00	0.2	14,001	0.00%
2018/01/23	0	19.95	19	19.99	20.00	-19	14,034	-0.14%
2018/01/22	10.1	20.00	10.8	20.00	20.00	-0.7	14,205	-0.01%
2018/01/19	5	20.00	0	0.00	20.05	5	14,874	0.03%
2018/01/18	9.2	20.10	4	20.05	20.05	5.2	15,315	0.03%
2018/01/17	0.1	20.00	36.1	20.05	20.05	-36.1	15,281	-0.24%
2018/01/16	0.8	20.00	1	20.00	20.00	-0.2	15,215	0.00%
2018/01/15	1	20.00	0	0.00	20.00	1	15,109	0.01%
2018/01/12	0.4	19.85	4	19.85	19.85	-3.6	15,158	-0.02%
2018/01/11	0.7	19.85	5	19.80	19.85	-4.3	15,111	-0.03%
2018/01/10	11.3	19.81	0	0.00	19.85	11.3	15,259	0.07%
2018/01/09	0.4	19.85	6	19.88	19.85	-5.6	15,173	-0.04%
2018/01/08	13	19.84	0	0.00	19.85	13	15,307	0.08%
2018/01/05	0.6	19.70	0	0.00	19.70	0.6	15,164	0.00%
2018/01/04	5.1	19.55	1	19.60	19.60	4.1	15,330	0.03%
2018/01/03	1	19.60	0	0.00	19.55	1	15,580	0.01%
2018/01/02	25.7	19.55	0	0.00	19.55	25.7	15,625	0.16%