第一金 (2892)-凱基-復興券商分點個股進出

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
27.95
漲跌
--
漲幅
0.00%
成交量
9,789張
產業
上市金融類股
2217人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

第一金 (2892)籌碼相關－凱基-復興券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-復興券商分點個股進出
凱基-復興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
2023/12/07	0.7	27.50	0	0.00	27.45	0.7	12,328	0.01%
2023/12/04	1	27.30	2.3	27.44	27.35	-1.3	12,220	-0.01%
2023/12/01	5	27.40	0	0.00	27.35	5	12,174	0.04%
2023/11/29	0	0.00	1	27.85	27.50	-1	11,585	-0.01%
2023/11/27	0	0.00	4	27.89	27.45	-4	11,698	-0.03%
2023/11/24	1	27.85	0	0.00	27.65	1	11,623	0.01%
2023/11/22	1	27.65	0	0.00	27.70	1	11,480	0.01%
2023/11/21	0	0.00	8	27.82	27.85	-8	11,594	-0.07%
2023/11/17	0	0.00	1	27.55	27.55	-1	11,503	-0.01%
2023/11/16	16	27.50	6.4	27.28	27.50	9.6	11,395	0.08%
2023/11/15	0	0.00	2.6	27.10	27.15	-2.6	11,271	-0.02%
2023/11/13	0	0.00	15	26.85	26.90	-15	11,486	-0.13%
2023/11/10	0	0.00	1	26.90	26.85	-1	11,695	-0.01%
2023/11/08	0	0.00	1	26.85	26.85	-1	12,160	-0.01%
2023/11/07	0	0.00	1.2	26.85	26.85	-1.2	12,848	-0.01%
2023/11/03	33	26.70	0	0.00	26.70	33	13,520	0.24%
2023/11/02	0.2	26.45	0.1	26.40	26.35	0.1	13,641	0.00%
2023/11/01	2	25.95	30	26.10	26.15	-28	13,861	-0.20%
2023/10/31	10	25.95	0	0.00	25.90	10	14,169	0.07%
2023/10/30	2	25.90	0	0.00	25.90	2	14,466	0.01%
2023/10/27	149	26.00	0	0.00	26.00	149	14,522	1.03%	大買/鉅額交易
2023/10/26	5.1	25.85	0	0.00	25.85	5.1	14,678	0.03%
2023/10/24	61	26.00	0	0.00	26.00	61	14,735	0.41%
2023/10/23	5	26.05	0	0.00	26.00	5	14,869	0.03%
2023/10/20	3	26.02	0	0.00	26.20	3	14,880	0.02%
2023/10/19	0	0.00	1	26.50	26.40	-1	14,692	-0.01%
2023/10/17	1	26.55	0.1	26.65	26.65	0.9	14,709	0.01%
2023/10/16	0.4	26.75	0	0.00	26.75	0.4	14,736	0.00%
2023/10/12	0.2	26.90	0	0.00	27.00	0.2	14,904	0.00%
2023/10/06	0	0.00	2	26.50	26.55	-2	14,759	-0.01%
2023/10/04	4	26.06	0	0.00	26.00	4	14,770	0.03%
2023/10/03	1	26.45	0	0.00	26.40	1	14,554	0.01%
2023/10/02	0	0.00	0	26.65	26.55	0	14,675	0.00%
2023/09/28	0	0.00	4	26.50	26.55	-4	14,899	-0.03%
2023/09/27	1	26.50	0	0.00	26.50	1	14,900	0.01%
2023/09/26	1	26.60	0	0.00	26.55	1	14,850	0.01%
2023/09/25	0	0.00	1	26.65	26.90	-1	14,744	-0.01%
2023/09/22	0	0.00	0.8	26.65	26.65	-0.8	14,802	-0.01%
2023/09/21	85.2	26.55	0	0.00	26.55	85.2	14,822	0.57%
2023/09/20	1	26.90	0	0.00	27.00	1	14,912	0.01%
2023/09/19	0	0.00	1	27.10	27.10	-1	14,854	-0.01%
2023/09/18	0	0.00	2	26.98	27.00	-2	14,960	-0.01%
2023/09/15	1	26.85	0	0.00	26.90	1	15,054	0.01%
2023/09/14	5.2	27.05	1	26.80	27.10	4.2	14,807	0.03%
2023/09/13	27	26.75	0	0.00	26.75	27	14,706	0.18%
2023/09/12	6	26.75	0	0.00	26.75	6	14,916	0.04%
2023/09/08	0.1	26.60	0	0.00	26.55	0.1	14,958	0.00%
2023/09/07	1.6	26.47	0	0.00	26.45	1.6	15,063	0.01%
2023/09/06	7	26.49	0	0.00	26.40	7	15,125	0.05%
2023/09/04	4	26.55	0	0.00	26.60	4	15,105	0.03%
2023/09/01	20.5	26.58	0	0.00	26.45	20.5	15,193	0.13%
2023/08/31	1.4	26.52	0	0.00	26.30	1.4	15,220	0.01%
2023/08/30	1	26.65	0	0.00	26.70	1	14,856	0.01%
2023/08/29	1	26.55	0	0.00	26.70	1	14,995	0.01%
2023/08/28	3	26.63	0	0.00	26.55	3	15,349	0.02%
2023/08/25	2.1	26.28	0	0.00	26.25	2.1	16,008	0.01%
2023/08/24	11	26.50	0.6	26.50	26.45	10.4	16,016	0.06%
2023/08/23	2.1	26.30	15	26.30	26.30	-12.9	15,980	-0.08%
2023/08/22	10	26.20	0	0.00	26.25	10	15,982	0.06%
2023/08/21	1	26.30	0	0.00	26.25	1	16,085	0.01%
2023/08/18	17.1	26.25	2	26.30	26.20	15.1	16,093	0.09%
2023/08/17	1	25.95	2.1	25.95	26.10	-1.1	16,002	-0.01%
2023/08/16	34	26.10	0	0.00	26.10	34	15,857	0.21%
2023/08/15	9.2	26.73	2	26.85	26.50	7.2	15,730	0.05%
2023/08/14	1	26.75	1	26.85	26.85	0	15,664	0.00%
2023/08/11	20	27.41	1	27.50	27.20	19	15,622	0.12%
2023/08/10	13	29.14	20	29.15	29.25	-7	14,981	-0.05%
2023/08/09	0	0.00	28	29.04	29.15	-28	14,518	-0.19%
2023/08/07	0	0.00	5	28.90	28.95	-5	14,089	-0.04%
2023/08/02	18	28.99	0	0.00	28.90	18	13,674	0.13%
2023/08/01	5	29.05	0	0.00	29.25	5	13,459	0.04%
2023/07/31	5	29.10	1	29.25	29.05	4	13,406	0.03%
2023/07/27	2	28.65	80	28.70	28.70	-78	13,514	-0.58%
2023/07/26	2	28.65	0	0.00	28.70	2	13,506	0.01%
2023/07/25	0	0.00	4	28.25	28.35	-4	13,371	-0.03%
2023/07/21	202	28.20	1	28.30	28.20	201	13,466	1.49%	大買/鉅額交易
2023/07/18	1	28.30	0	0.00	28.30	1	13,445	0.01%
2023/07/13	2	27.95	0	0.00	27.90	2	13,078	0.02%
2023/07/12	0	0.00	5	27.70	27.90	-5	13,048	-0.04%
2023/07/11	29	27.80	0	0.00	27.80	29	13,029	0.22%
2023/07/10	2	27.28	0	0.00	27.30	2	12,990	0.02%
2023/07/06	10	27.50	0	0.00	27.40	10	12,789	0.08%
2023/07/04	0	0.00	0.7	27.75	27.80	-0.7	12,439	-0.01%
2023/07/03	1	27.65	3	27.70	27.70	-2	12,482	-0.02%
2023/06/30	2	27.63	0	27.70	27.65	2	12,546	0.02%
2023/06/29	0	0.00	0.2	27.70	27.70	-0.2	12,489	0.00%
2023/06/28	0	0.00	12.1	27.69	27.65	-12.1	12,480	-0.10%
2023/06/26	0	27.85	44.6	27.80	27.75	-44.5	12,265	-0.36%
2023/06/21	0	0.00	0	27.80	27.90	0	12,181	0.00%
2023/06/20	0	0.00	180.3	27.70	27.80	-180.3	12,192	-1.48%	大賣/鉅額交易
2023/06/16	0	0.00	154	27.60	27.60	-154	12,157	-1.27%	大賣/鉅額交易
2023/06/15	1.1	27.70	342.2	27.70	27.70	-341.1	12,060	-2.83%	大賣/鉅額交易
2023/06/14	0	27.90	0	0.00	27.85	0	12,098	0.00%
2023/06/13	1	27.95	24	27.90	27.90	-23	12,293	-0.19%
2023/06/12	1	27.95	0	0.00	27.90	1	12,397	0.01%
2023/06/09	1	28.00	1	28.00	27.95	0	12,589	0.00%
2023/06/07	4	27.81	8.3	27.85	27.90	-4.3	12,920	-0.03%
2023/06/06	0	0.00	517	27.79	27.75	-517	12,970	-3.99%	大賣/鉅額交易
2023/06/05	0	0.00	0.5	27.80	27.75	-0.5	12,977	0.00%
2023/06/02	57	27.61	0	0.00	27.60	57	12,869	0.44%
2023/06/01	12.1	27.78	0	0.00	27.65	12.1	12,829	0.09%
2023/05/31	2	28.00	3.7	28.08	28.10	-1.7	12,634	-0.01%
2023/05/30	2	28.05	68	28.05	28.10	-66	12,213	-0.54%
2023/05/29	0	0.00	305.5	27.80	28.00	-305.5	12,487	-2.45%	大賣/鉅額交易
2023/05/26	6	27.60	252	27.62	27.75	-246	13,131	-1.87%	大賣/鉅額交易
2023/05/25	4	27.73	353.2	27.71	27.75	-349.2	13,228	-2.64%	大賣/鉅額交易
2023/05/24	1	27.85	500.2	27.80	28.00	-499.2	13,321	-3.75%	大賣/鉅額交易
2023/05/23	70.2	28.05	4	28.15	28.15	66.2	13,239	0.50%
2023/05/22	0	28.05	0	0.00	28.00	0	13,275	0.00%
2023/05/19	3	27.95	0	0.00	28.10	3	13,337	0.02%
2023/05/18	1	27.95	66	28.02	28.05	-65	13,359	-0.49%
2023/05/17	0.2	27.75	4	27.95	27.90	-3.8	13,333	-0.03%
2023/05/16	0	0.00	2	27.50	27.55	-2	13,251	-0.02%
2023/05/15	17.2	27.40	0	0.00	27.40	17.2	13,290	0.13%
2023/05/12	1.3	27.21	0	0.00	27.25	1.3	13,371	0.01%
2023/05/11	1	27.45	0	0.00	27.50	1	13,383	0.01%
2023/05/10	1	27.50	2	27.45	27.50	-1	13,390	-0.01%
2023/05/09	41	27.55	5	27.52	27.55	36	13,446	0.27%
2023/05/08	4	27.40	4	27.38	27.40	0	13,541	0.00%
2023/05/04	0	0.00	6	26.95	27.05	-6	13,797	-0.04%
2023/05/03	5	26.95	1	26.90	26.95	4	13,896	0.03%
2023/05/02	2.5	27.15	0	0.00	27.20	2.5	14,475	0.02%
2023/04/28	25	27.10	13	27.04	27.10	12	15,051	0.08%
2023/04/27	1.2	26.91	0	0.00	27.00	1.2	15,111	0.01%
2023/04/26	0	0.00	5	27.05	27.05	-5	15,197	-0.03%
2023/04/25	0	0.00	1	27.00	26.90	-1	15,143	-0.01%
2023/04/21	0	0.00	5	26.90	26.90	-5	15,471	-0.03%
2023/04/20	1	26.80	0	0.00	26.80	1	15,606	0.01%
2023/04/19	11	26.85	1	26.85	26.85	10	15,900	0.06%
2023/04/18	0	0.00	7	26.90	26.90	-7	15,936	-0.04%
2023/04/14	0	0.00	0.2	26.80	26.85	-0.2	16,040	0.00%
2023/04/11	2	26.60	0	0.00	26.65	2	16,365	0.01%
2023/04/07	0	0.00	4.4	26.60	26.50	-4.4	16,357	-0.03%
2023/04/06	0	0.00	2.2	26.53	26.60	-2.2	16,385	-0.01%
2023/03/31	0.1	26.50	0	0.00	26.45	0.1	16,314	0.00%
2023/03/30	2	26.45	4.3	26.45	26.40	-2.3	16,244	-0.01%
2023/03/29	0	0.00	5	26.45	26.45	-5	16,253	-0.03%
2023/03/28	0	0.00	0.1	26.35	26.25	-0.1	16,262	0.00%
2023/03/27	1	26.30	0	0.00	26.35	1	16,325	0.01%
2023/03/23	0	0.00	8	26.27	26.40	-8	16,490	-0.05%
2023/03/22	0	0.00	20.1	26.10	26.20	-20.1	16,504	-0.12%
2023/03/20	1	25.55	0	0.00	25.65	1	16,642	0.01%
2023/03/17	6	25.79	0	25.95	25.80	6	16,569	0.04%
2023/03/16	0.1	25.80	0	0.00	25.80	0.1	16,434	0.00%
2023/03/15	13	26.02	0	0.00	25.90	13	16,402	0.08%
2023/03/14	24.4	26.03	2	26.10	26.00	22.4	16,502	0.14%
2023/03/13	2	26.20	17.5	26.25	26.25	-15.5	16,301	-0.10%
2023/03/10	0.6	26.45	0	0.00	26.35	0.6	16,140	0.00%
2023/03/09	0.5	26.70	0	0.00	26.65	0.5	16,124	0.00%
2023/03/06	3	26.45	40	26.50	26.45	-37	16,949	-0.22%
2023/03/03	0.1	26.30	1	26.35	26.35	-1	16,939	-0.01%
2023/03/02	11.1	26.38	1	26.35	26.30	10.1	16,937	0.06%
2023/03/01	0.1	26.55	0	0.00	26.60	0.1	16,798	0.00%
2023/02/24	1.3	26.84	21.9	26.99	26.80	-20.6	16,412	-0.13%
2023/02/23	0	0.00	15	27.05	27.05	-15	15,735	-0.10%
2023/02/22	0.1	26.70	0	0.00	26.95	0.1	15,670	0.00%
2023/02/21	0.4	26.75	0	0.00	26.70	0.4	15,499	0.00%
2023/02/20	0	0.00	6	26.83	26.75	-6	15,648	-0.04%
2023/02/17	13	26.51	0.1	26.50	26.50	12.9	15,627	0.08%
2023/02/15	0.2	26.60	0	0.00	26.45	0.2	15,819	0.00%
2023/02/14	0.2	26.63	15	26.67	26.70	-14.8	15,762	-0.09%
2023/02/13	12.1	26.51	10	26.55	26.60	2.1	15,693	0.01%
2023/02/10	1.1	26.16	0	0.00	26.35	1.1	15,634	0.01%
2023/02/09	0.2	26.20	0	26.25	26.15	0.2	15,601	0.00%
2023/02/07	5	26.10	0.7	26.22	26.10	4.3	15,721	0.03%
2023/02/06	10	26.05	0	0.00	26.05	10	15,680	0.06%
2023/02/02	15	26.18	0.2	26.30	26.15	14.8	15,462	0.10%
2023/02/01	2	26.15	0	0.00	26.30	2	15,246	0.01%
2023/01/31	13.1	26.30	0.2	26.30	26.10	12.9	15,176	0.08%
2023/01/30	1	26.75	1	26.90	26.90	0	14,530	0.00%
2023/01/17	5.5	26.77	0	0.00	26.75	5.5	14,000	0.04%
2023/01/16	0	0.00	3	26.67	26.70	-3	14,044	-0.02%
2023/01/13	4	26.51	0	0.00	26.45	4	14,017	0.03%
2023/01/12	1.2	26.54	0	0.00	26.45	1.2	14,308	0.01%
2023/01/11	3	26.72	0	0.00	26.80	3	14,215	0.02%
2023/01/10	14	27.10	0	0.00	27.10	14	14,050	0.10%
2023/01/09	0	0.00	17.5	26.98	27.00	-17.5	14,075	-0.12%
2023/01/06	1	26.40	3	26.50	26.50	-2	13,996	-0.01%
2023/01/03	14	26.14	0	0.00	26.30	14	14,570	0.10%
2022/12/30	21	26.42	0	0.00	26.50	21	14,499	0.14%
2022/12/29	41.1	26.15	0	0.00	26.10	41.1	14,570	0.28%
2022/12/28	10	26.28	0	0.00	26.25	10	14,600	0.07%
2022/12/27	6	26.50	0	0.00	26.50	6	14,844	0.04%
2022/12/22	0	0.00	101	26.30	26.40	-101	15,528	-0.65%	大賣/鉅額交易
2022/12/20	1	26.10	0	0.00	26.30	1	15,983	0.01%
2022/12/19	0	0.00	1	26.20	26.30	-1	16,092	-0.01%
2022/12/15	0	0.00	0.1	26.40	26.40	-0.1	16,007	0.00%
2022/12/14	0	0.00	3	26.37	26.35	-3	16,169	-0.02%
2022/12/13	8	26.20	3.7	26.02	26.00	4.3	16,162	0.03%
2022/12/12	19	26.30	0	0.00	26.40	19	16,068	0.12%
2022/12/07	0.7	26.15	0	0.00	26.15	0.7	16,571	0.00%
2022/12/02	2	25.80	10	25.85	25.85	-8	16,262	-0.05%
2022/12/01	0.5	26.20	0	0.00	26.20	0.5	16,286	0.00%
2022/11/29	0	0.00	2.2	25.90	26.20	-2.2	15,636	-0.01%
2022/11/28	100	25.85	0	0.00	25.85	100	15,494	0.65%
2022/11/25	1	25.85	2	25.85	25.90	-1	15,448	-0.01%
2022/11/24	0	0.00	100	25.40	25.60	-100	15,343	-0.65%
2022/11/23	1	25.55	0	0.00	25.45	1	15,251	0.01%
2022/11/22	1	25.30	1	25.20	25.30	0	15,217	0.00%
2022/11/21	10	25.15	0	0.00	25.35	10	15,132	0.07%
2022/11/18	1	25.25	20	25.30	25.30	-19	15,085	-0.13%
2022/11/17	10	25.45	0	0.00	25.55	10	14,982	0.07%
2022/11/16	12.9	25.59	0	0.00	25.70	12.9	15,010	0.09%
2022/11/15	10	25.90	0	0.00	25.90	10	14,833	0.07%
2022/11/14	1.1	25.76	0	0.00	25.80	1.1	14,741	0.01%
2022/11/11	0	0.00	13.1	25.71	25.90	-13.1	14,501	-0.09%
2022/11/10	0	0.00	0.1	25.30	25.15	-0.1	14,332	0.00%
2022/11/09	0	0.00	5.3	25.30	25.30	-5.3	14,352	-0.04%
2022/11/07	1	24.80	0	0.00	24.95	1	14,254	0.01%
2022/11/04	1	24.70	5	24.93	24.95	-4	14,308	-0.03%
2022/11/03	0	24.70	2.2	24.49	24.55	-2.2	14,262	-0.02%
2022/11/02	1	24.70	0	0.00	24.75	1	14,218	0.01%
2022/10/28	0.5	24.55	0	0.00	24.55	0.5	14,652	0.00%
2022/10/27	2	24.63	0	0.00	24.60	2	14,850	0.01%
2022/10/26	0	0.00	21	24.95	24.85	-21	14,932	-0.14%
2022/10/25	83	24.75	0	0.00	24.75	83	14,979	0.55%
2022/10/24	0	0.00	5	24.50	24.50	-5	15,161	-0.03%
2022/10/21	0.1	23.95	5.3	24.29	24.15	-5.2	15,163	-0.03%
2022/10/20	26	23.67	0	0.00	23.75	26	15,189	0.17%
2022/10/19	11	23.86	1	24.10	23.75	10	14,930	0.07%
2022/10/18	0.3	24.15	0	0.00	24.05	0.3	14,910	0.00%
2022/10/17	7	23.99	0	0.00	24.00	7	14,972	0.05%
2022/10/14	21	24.45	10	24.45	24.45	11	14,912	0.07%
2022/10/13	1	24.80	2	24.50	24.55	-1	14,869	-0.01%
2022/10/11	9.3	25.05	0	0.00	25.00	9.3	14,633	0.06%
2022/10/07	5	25.40	1	25.50	25.50	4	14,359	0.03%
2022/10/06	0.5	25.80	5	25.75	25.80	-4.5	14,317	-0.03%
2022/10/05	6	25.57	4	25.58	25.45	2	14,397	0.01%
2022/10/04	16.5	25.53	1.3	25.54	25.55	15.2	14,411	0.11%
2022/10/03	76	25.65	0.2	25.60	25.65	75.8	14,232	0.53%
2022/09/30	25	26.11	10.8	26.10	26.00	14.2	14,164	0.10%
2022/09/29	6	26.15	0	0.00	26.35	6	14,154	0.04%
2022/09/28	4.1	26.15	0	0.00	26.35	4.1	14,075	0.03%
2022/09/27	0	0.00	6	26.52	26.60	-6	13,907	-0.04%
2022/09/26	2.1	26.28	31	26.39	26.25	-28.9	13,928	-0.21%
2022/09/23	16.1	26.63	6	26.72	26.65	10.1	14,030	0.07%
2022/09/22	12	26.40	1	26.60	26.50	11	14,280	0.08%
2022/09/21	6	26.75	33	26.84	26.75	-27	14,397	-0.19%
2022/09/20	4	26.50	0.6	26.67	26.50	3.4	14,439	0.02%
2022/09/19	120	26.60	1	26.70	26.60	119	14,574	0.82%	大買/鉅額交易
2022/09/16	0.1	26.55	14.5	26.98	26.90	-14.4	14,830	-0.10%
2022/09/15	0	0.00	13.9	26.60	26.45	-13.9	14,670	-0.09%
2022/09/14	31	26.40	3.2	26.41	26.40	27.8	14,859	0.19%
2022/09/13	29	26.75	0	0.00	26.75	29	15,390	0.19%
2022/09/12	0.1	26.75	5.1	26.80	26.80	-5	15,786	-0.03%
2022/09/08	0	0.00	0.1	26.45	26.45	-0.1	16,168	0.00%
2022/09/06	0	0.00	21	26.60	26.60	-21	16,710	-0.13%
2022/09/05	305	26.46	3	26.47	26.45	302	16,861	1.79%	大買/鉅額交易
2022/09/02	10	26.15	0.1	26.25	26.15	9.9	17,023	0.06%
2022/09/01	0	0.00	3	26.45	26.30	-3	17,117	-0.02%
2022/08/31	0	0.00	1	26.55	26.55	-1	17,015	-0.01%
2022/08/30	143.2	26.35	20	26.20	26.35	123.2	17,038	0.72%	大買/鉅額交易
2022/08/29	21.1	26.35	0	0.00	26.35	21.1	17,074	0.12%
2022/08/26	21	26.65	0	0.00	26.65	21	17,112	0.12%
2022/08/25	0.1	26.50	0	0.00	26.55	0.1	17,237	0.00%
2022/08/24	0	0.00	30	26.35	26.25	-30	17,596	-0.17%
2022/08/23	59.2	26.15	0	0.00	26.15	59.2	18,826	0.31%
2022/08/22	80	26.55	0	0.00	26.60	80	19,109	0.42%
2022/08/19	0.2	26.80	1	26.80	26.80	-0.8	19,335	0.00%
2022/08/18	3	26.72	1.3	26.76	26.80	1.7	19,534	0.01%
2022/08/17	0	0.00	99	26.69	26.80	-99	19,732	-0.50%
2022/08/15	1	26.55	12.7	26.65	26.60	-11.7	20,364	-0.06%
2022/08/12	1	26.65	0	0.00	26.65	1	20,639	0.00%
2022/08/11	0	0.00	7	26.66	26.80	-7	20,912	-0.03%
2022/08/10	68.2	26.30	20	26.20	26.30	48.2	21,162	0.23%
2022/08/08	24.3	25.45	0	0.00	25.45	24.3	21,340	0.11%
2022/08/05	0	0.00	1	25.65	25.65	-1	21,289	0.00%
2022/08/04	3	25.43	2	25.48	25.55	1	21,507	0.00%
2022/08/03	1.1	26.81	39.7	26.91	26.95	-38.7	21,404	-0.18%
2022/08/02	20	26.89	0	0.00	26.95	20	21,427	0.09%
2022/08/01	1	27.00	1	27.10	27.00	0	21,415	0.00%
2022/07/29	4	26.86	47	26.95	27.00	-43	21,474	-0.20%
2022/07/28	0	0.00	5	26.60	26.75	-5	21,233	-0.02%
2022/07/27	0.1	26.33	28	26.39	26.35	-27.9	21,094	-0.13%
2022/07/22	0	0.00	4.1	25.59	25.75	-4.1	21,003	-0.02%
2022/07/21	0	25.10	2.3	25.47	25.50	-2.3	20,972	-0.01%
2022/07/20	0.2	25.40	10	25.40	25.00	-9.8	21,046	-0.05%
2022/07/19	2	25.10	0	0.00	25.05	2	21,077	0.01%
2022/07/18	2	24.98	2	25.05	25.05	0	21,225	0.00%
2022/07/15	12	24.70	0	0.00	24.70	12	21,225	0.06%
2022/07/14	2	25.23	2	25.15	25.20	0	21,294	0.00%
2022/07/13	2	24.95	11.3	25.29	25.30	-9.3	21,346	-0.04%
2022/07/12	41	24.56	1.9	24.69	24.50	39.2	21,402	0.18%
2022/07/11	0	0.00	2	25.30	25.30	-2	21,405	-0.01%
2022/07/08	1	25.60	0	0.00	25.50	1	21,700	0.00%
2022/07/06	4	25.70	2	25.85	25.60	2	21,680	0.01%
2022/07/05	94	25.95	7	26.14	25.95	87	21,855	0.40%
2022/07/04	6	25.82	0	0.00	25.90	6	21,929	0.03%
2022/07/01	23	25.80	2	25.85	25.80	21	22,193	0.09%
2022/06/30	0.5	26.23	1	26.15	26.20	-0.5	22,426	0.00%
2022/06/28	29.2	26.44	0.2	26.40	26.45	29	22,321	0.13%
2022/06/27	6	26.45	0.9	26.50	26.45	5.1	22,337	0.02%
2022/06/24	13.4	26.40	0	26.35	26.40	13.4	22,154	0.06%
2022/06/23	10	26.38	0	0.00	26.25	10	21,934	0.05%
2022/06/22	6	26.34	0	0.00	26.30	6	21,769	0.03%
2022/06/21	3.1	26.45	5	26.49	26.40	-1.9	21,655	-0.01%
2022/06/20	0	0.00	1.2	26.35	25.80	-1.2	21,249	-0.01%
2022/06/17	3	25.97	0	0.00	25.85	3	20,924	0.01%
2022/06/16	825	26.71	0	0.00	26.40	825	20,568	4.01%	大買/鉅額交易
2022/06/15	11	26.40	0.5	26.45	26.40	10.5	20,682	0.05%
2022/06/13	1	25.90	0	0.00	26.20	1	20,681	0.00%
2022/06/10	10.1	26.30	0	0.00	26.20	10.1	20,562	0.05%
2022/06/09	1	26.35	0	0.00	26.40	1	20,562	0.00%
2022/06/08	0.8	26.60	0	0.00	26.45	0.8	20,569	0.00%
2022/06/06	2	26.15	0	0.00	26.35	2	20,684	0.01%
2022/06/02	0.2	26.50	0	0.00	26.40	0.2	20,909	0.00%
2022/06/01	5	26.64	0	0.00	26.50	5	21,246	0.02%
2022/05/31	0	0.00	1	27.35	27.35	-1	20,960	0.00%
2022/05/30	0	0.00	5	26.70	26.95	-5	19,744	-0.03%
2022/05/27	2	26.50	0	0.00	26.55	2	19,459	0.01%
2022/05/26	97	26.25	3	26.25	26.25	94	19,429	0.48%
2022/05/25	40	26.35	2	26.30	26.35	38	19,678	0.19%
2022/05/24	4.2	26.51	0.1	26.50	26.50	4.1	19,804	0.02%
2022/05/20	1.2	26.11	0	0.00	26.20	1.2	19,291	0.01%
2022/05/19	1	25.75	2	25.75	25.80	-1	19,053	-0.01%
2022/05/18	3.1	25.97	5.3	26.36	26.35	-2.2	18,812	-0.01%
2022/05/17	2	25.65	0	0.00	25.50	2	18,588	0.01%
2022/05/16	11	25.46	50	25.40	25.70	-39	18,547	-0.21%
2022/05/13	3	25.60	20	25.60	25.60	-17	18,389	-0.09%
2022/05/12	7	25.79	0	0.00	25.50	7	18,420	0.04%
2022/05/11	0	0.00	14	26.30	26.35	-14	18,171	-0.08%
2022/05/10	42	26.35	1	26.45	26.35	41	18,077	0.23%
2022/05/09	12	26.12	0	0.00	26.10	12	18,003	0.07%
2022/05/06	62	26.84	0	0.00	26.85	62	18,006	0.34%
2022/05/05	6	27.19	0	0.00	27.10	6	18,118	0.03%
2022/05/04	10	27.48	0	0.00	27.40	10	18,084	0.06%
2022/05/03	1	27.60	10	27.50	27.50	-9	18,343	-0.05%
2022/04/29	73.3	27.75	0	0.00	27.80	73.3	18,470	0.40%
2022/04/28	14	27.59	2	27.30	27.60	12	18,634	0.06%
2022/04/27	0.2	27.80	16	27.69	27.65	-15.8	18,543	-0.09%
2022/04/26	1,182	28.17	1.5	28.00	28.00	1,180.5	18,531	6.37%	大買/鉅額交易
2022/04/25	44	27.60	40	27.55	27.60	4	18,432	0.02%
2022/04/22	1	27.50	0	27.75	27.95	1	18,353	0.01%
2022/04/20	11	27.73	2	27.83	28.10	9	18,500	0.05%
2022/04/19	14	27.80	2.4	27.90	27.75	11.6	18,465	0.06%
2022/04/18	11	27.80	45	27.68	27.80	-34	18,595	-0.18%
2022/04/15	7	28.55	0	0.00	28.40	7	18,348	0.04%
2022/04/14	32.1	28.70	2.3	28.84	28.60	29.8	18,334	0.16%
2022/04/13	10	29.60	2	29.45	29.55	8	18,102	0.04%
2022/04/12	109	29.60	5.5	29.55	29.60	103.5	17,969	0.58%	大買/鉅額交易
2022/04/11	21	29.70	6.7	29.72	29.65	14.3	17,812	0.08%
2022/04/08	3.2	29.17	0	0.00	29.50	3.2	17,646	0.02%
2022/04/07	35.7	29.48	51	29.52	29.10	-15.3	17,519	-0.09%
2022/04/06	2,202.2	29.46	16	29.51	29.75	2,186.2	17,130	12.76%	大買/鉅額交易
2022/04/01	1.2	28.38	1	28.45	28.50	0.2	16,701	0.00%
2022/03/31	10.1	28.50	15	28.55	28.45	-4.9	16,554	-0.03%
2022/03/30	2.2	27.88	0	0.00	28.00	2.2	16,221	0.01%
2022/03/29	39.2	27.65	0.6	27.75	27.65	38.6	15,994	0.24%
2022/03/28	0.2	27.80	7	27.66	27.80	-6.8	15,957	-0.04%
2022/03/25	20.2	27.63	11	27.70	27.75	9.2	15,883	0.06%
2022/03/24	1.4	27.50	5	27.60	27.60	-3.6	15,791	-0.02%
2022/03/23	1.2	27.45	20.4	27.48	27.50	-19.2	15,821	-0.12%
2022/03/22	2.7	26.93	2	26.95	27.20	0.7	15,653	0.00%
2022/03/21	26	27.00	1	27.10	27.00	25	15,565	0.16%
2022/03/18	15.2	26.90	11	27.09	27.00	4.2	15,517	0.03%
2022/03/17	1.2	26.54	0.1	26.50	26.55	1.2	15,079	0.01%
2022/03/16	1	25.95	0	0.00	26.30	1	14,874	0.01%
2022/03/14	93	25.93	5	25.80	25.95	88	14,695	0.60%
2022/03/10	5	25.64	0	25.80	25.75	5	14,721	0.03%
2022/03/09	3.2	25.17	0	0.00	25.10	3.2	14,629	0.02%
2022/03/08	311.1	25.05	1	25.15	25.05	310.1	14,503	2.14%	大買/鉅額交易
2022/03/07	111.3	25.34	0	0.00	25.50	111.3	14,280	0.78%	大買/鉅額交易
2022/03/04	1	25.90	0	0.00	26.00	1	14,549	0.01%
2022/03/03	27	26.25	0	0.00	26.25	27	14,587	0.19%
2022/03/02	0	0.00	0	26.10	26.25	0	14,666	0.00%
2022/03/01	1	25.60	0	0.00	26.10	1	14,606	0.01%
2022/02/25	158.2	25.45	51	25.55	25.70	107.2	14,418	0.74%	大買/鉅額交易
2022/02/24	7.3	25.81	12.1	25.80	25.85	-4.8	13,978	-0.03%
2022/02/22	6	26.13	0	0.00	26.20	6	13,725	0.04%
2022/02/18	0	0.00	50	26.50	26.35	-50	13,812	-0.36%
2022/02/17	0	0.00	108	26.60	26.60	-108	13,849	-0.78%	大賣/鉅額交易
2022/02/16	5.2	26.35	0	0.00	26.35	5.2	13,860	0.04%
2022/02/15	16	26.22	0	0.00	26.20	16	13,890	0.12%
2022/02/11	1	26.50	102	26.52	26.55	-101	13,718	-0.74%	大賣/鉅額交易
2022/02/10	3.2	26.49	16	26.50	26.60	-12.8	13,790	-0.09%
2022/02/09	0.2	26.50	20	26.45	26.55	-19.8	13,764	-0.14%
2022/02/08	5.2	26.10	1	26.20	26.20	4.2	13,636	0.03%
2022/02/07	50	25.65	11	25.66	25.75	39	13,397	0.29%
2022/01/26	9	25.09	0	0.00	25.15	9	13,050	0.07%
2022/01/25	4	24.75	0	0.00	25.10	4	13,017	0.03%
2022/01/24	11.2	24.97	5	24.90	25.15	6.2	12,765	0.05%
2022/01/21	11	25.14	0	0.00	25.20	11	12,770	0.09%
2022/01/20	4.3	25.26	0	0.00	25.50	4.3	12,567	0.03%
2022/01/19	0	0.00	21	25.30	25.35	-21	12,445	-0.17%
2022/01/18	5.5	25.21	78	25.37	25.35	-72.5	12,468	-0.58%
2022/01/17	12.5	25.26	32	25.25	25.35	-19.5	12,371	-0.16%
2022/01/14	10	25.45	0.1	25.52	25.50	9.9	12,245	0.08%
2022/01/13	1.2	25.66	2.1	25.65	25.80	-0.9	12,173	-0.01%
2022/01/12	0.6	25.42	1	25.30	25.55	-0.4	11,969	0.00%
2022/01/11	3.2	25.35	85	25.06	25.45	-81.8	11,936	-0.69%
2022/01/10	2	24.85	19	25.09	25.10	-17	11,772	-0.14%
2022/01/07	3.2	24.95	10.7	24.96	25.00	-7.5	11,806	-0.06%
2022/01/06	208.2	24.80	9	24.80	24.80	199.2	11,623	1.71%	大買/鉅額交易
2022/01/05	0	0.00	4	24.50	24.65	-4	11,484	-0.03%
2022/01/04	83	24.40	19.7	24.40	24.50	63.3	11,607	0.55%
2022/01/03	11	24.53	0	0.00	24.40	11	11,606	0.09%
2021/12/30	0	0.00	6	24.51	24.50	-6	11,545	-0.05%
2021/12/29	1.2	24.46	10	24.50	24.55	-8.8	11,615	-0.08%
2021/12/28	0.2	24.35	3.1	24.30	24.35	-2.9	11,614	-0.02%
2021/12/27	0.2	24.25	1	24.25	24.25	-0.8	11,573	-0.01%
2021/12/24	0	0.00	1	24.17	24.20	-1	11,784	-0.01%
2021/12/23	0	0.00	16	24.15	24.15	-16	11,908	-0.13%
2021/12/22	3	24.10	5.7	24.10	24.10	-2.7	12,045	-0.02%
2021/12/21	0.2	24.10	18	24.09	24.10	-17.8	12,066	-0.15%
2021/12/20	13	23.97	5	23.95	23.95	8	12,072	0.07%
2021/12/17	5.1	24.00	18	24.09	24.15	-12.9	12,008	-0.11%
2021/12/16	0	0.00	10	23.95	23.95	-10	11,898	-0.08%
2021/12/15	1	23.90	1	23.95	23.90	0	12,243	0.00%
2021/12/14	14.1	23.90	2.1	23.88	23.90	12	12,569	0.10%
2021/12/13	0	0.00	50.1	24.30	24.10	-50.1	12,520	-0.40%
2021/12/10	2.2	24.05	1	24.10	24.10	1.2	12,483	0.01%
2021/12/09	0.6	23.95	0	0.00	24.00	0.6	12,461	0.00%
2021/12/08	0.2	24.00	31	23.99	24.00	-30.8	12,429	-0.25%
2021/12/07	0	0.00	8	23.83	24.00	-8	12,364	-0.06%
2021/12/06	0.9	23.80	0	0.00	23.80	0.9	12,355	0.01%
2021/12/03	0.9	23.75	15	23.75	23.75	-14.1	12,455	-0.11%
2021/12/02	0.2	23.70	25	23.56	23.70	-24.8	12,452	-0.20%
2021/12/01	0	0.00	23	23.44	23.60	-23	12,410	-0.19%
2021/11/30	12	23.24	2	23.25	23.10	10	12,353	0.08%
2021/11/29	1	23.30	0	0.00	23.30	1	11,718	0.01%
2021/11/26	71	23.50	6	23.49	23.50	65	11,677	0.56%
2021/11/25	0	0.00	15	23.77	23.80	-15	11,846	-0.13%
2021/11/24	5.1	23.75	15	23.82	23.70	-9.9	11,964	-0.08%
2021/11/23	7	23.59	0	0.00	23.60	7	12,109	0.06%
2021/11/19	14	23.76	0	0.00	23.75	14	12,989	0.11%
2021/11/18	40	23.90	5	23.92	24.00	35	13,360	0.26%
2021/11/17	9	23.63	20	23.70	23.85	-11	13,323	-0.08%
2021/11/16	5	23.40	4.1	23.60	23.60	0.9	13,402	0.01%
2021/11/15	40	23.56	4	23.60	23.50	36	13,513	0.27%
2021/11/12	0.2	23.40	2	23.25	23.40	-1.8	13,464	-0.01%
2021/11/11	0	0.00	0.1	23.15	23.15	-0.1	13,651	0.00%
2021/11/10	0.6	23.07	8.1	23.07	23.10	-7.4	13,777	-0.05%
2021/11/09	0.2	23.05	0	23.00	23.05	0.2	13,822	0.00%
2021/11/08	0.2	23.00	0	0.00	23.00	0.2	13,749	0.00%
2021/11/05	0	0.00	4	22.89	23.00	-4	13,791	-0.03%
2021/11/04	0.1	22.95	0	0.00	22.95	0.1	13,743	0.00%
2021/11/03	0.2	22.95	1.1	22.95	22.95	-0.9	13,836	-0.01%
2021/11/01	12	22.85	1	22.85	22.85	11	13,985	0.08%
2021/10/29	0	0.00	3	22.95	22.90	-3	13,998	-0.02%
2021/10/28	0	0.00	12	22.88	22.90	-12	13,916	-0.09%
2021/10/26	0	0.00	3.1	22.95	22.90	-3.1	14,081	-0.02%
2021/10/25	0	0.00	4	22.75	22.80	-4	13,961	-0.03%
2021/10/22	0	0.00	0.1	22.80	22.80	-0.1	14,068	0.00%
2021/10/21	5	22.80	2.1	22.80	22.80	2.9	14,115	0.02%
2021/10/20	0	0.00	0.5	22.90	22.80	-0.5	14,108	0.00%
2021/10/19	0	0.00	6	22.80	22.80	-6	14,230	-0.04%
2021/10/18	0	0.00	1.5	22.70	22.70	-1.5	14,205	-0.01%
2021/10/15	0	0.00	5	22.55	22.60	-5	14,220	-0.04%
2021/10/14	0	0.00	0.1	22.50	22.40	-0.1	14,164	0.00%
2021/10/13	61	22.45	0	0.00	22.45	61	14,276	0.43%
2021/10/12	28.5	22.49	0	0.00	22.50	28.5	14,367	0.20%
2021/10/08	10	22.40	0	0.00	22.40	10	14,207	0.07%
2021/10/07	0	0.00	5	22.60	22.55	-5	14,274	-0.04%
2021/10/06	0.2	22.45	0	0.00	22.40	0.2	14,279	0.00%
2021/10/04	0.5	22.40	0.9	22.45	22.45	-0.5	14,218	0.00%
2021/10/01	1	22.30	0	0.00	22.40	1	14,208	0.01%
2021/09/30	47	22.55	0.5	22.60	22.55	46.5	14,047	0.33%
2021/09/29	11.1	22.39	5	22.43	22.55	6.1	13,960	0.04%
2021/09/27	13	22.60	0	0.00	22.60	13	13,842	0.09%
2021/09/24	15	22.57	35	22.55	22.60	-20	13,838	-0.14%
2021/09/23	12.5	22.45	0	0.00	22.50	12.5	13,891	0.09%
2021/09/22	15	22.27	4	22.15	22.25	11	13,936	0.08%
2021/09/17	10	22.58	0.1	22.75	22.50	9.9	13,614	0.07%
2021/09/16	10	22.63	0.2	22.75	22.75	9.8	13,269	0.07%
2021/09/15	0.2	22.70	0	0.00	22.65	0.2	13,272	0.00%
2021/09/14	0	0.00	16.1	22.65	22.70	-16.1	13,385	-0.12%
2021/09/13	5	22.45	0	0.00	22.60	5	13,394	0.04%
2021/09/10	0	0.00	20	22.44	22.50	-20	13,508	-0.15%
2021/09/09	5	22.35	14	22.35	22.35	-9	13,836	-0.07%
2021/09/08	15	22.41	60	22.47	22.55	-45	13,836	-0.33%
2021/09/06	2	22.65	9.4	22.68	22.65	-7.4	13,824	-0.05%
2021/09/03	0	0.00	45.6	22.71	22.80	-45.6	13,838	-0.33%
2021/09/02	2	22.58	73	22.64	22.60	-71	13,843	-0.51%
2021/08/31	67	22.75	12.1	22.62	22.90	54.9	13,706	0.40%
2021/08/30	0	0.00	5	22.60	22.80	-5	13,469	-0.04%
2021/08/27	1	22.45	13	22.36	22.45	-12	13,317	-0.09%
2021/08/26	12	21.98	60	22.00	22.10	-48	13,130	-0.37%
2021/08/25	29.5	23.09	2	23.10	23.05	27.5	12,765	0.22%
2021/08/24	1	23.05	5	23.09	23.10	-4	12,247	-0.03%
2021/08/23	6.1	23.02	4	23.05	23.05	2.1	11,894	0.02%
2021/08/20	110	23.00	13	23.05	23.00	97	11,824	0.82%	大買/
2021/08/19	3	23.00	0	0.00	23.00	3	12,066	0.02%
2021/08/18	40.2	23.15	1	23.10	23.15	39.2	11,913	0.33%
2021/08/16	0.6	23.05	0	0.00	23.00	0.6	11,648	0.01%
2021/08/13	0.2	23.05	0	0.00	23.10	0.2	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	0.2	23.05	0.1	23.05	23.10	0.2	11,655	0.00%
2021/08/10	2	22.95	0	0.00	23.00	2	11,701	0.02%
2021/08/09	0	0.00	2	23.00	23.05	-2	12,092	-0.02%
2021/08/06	1	23.00	3	23.00	23.00	-2	12,215	-0.02%
2021/08/05	60	22.95	2.9	23.03	23.10	57.1	12,567	0.45%
2021/08/04	41	23.00	0	0.00	23.00	41	13,387	0.31%
2021/08/03	30.2	22.90	3	22.90	23.00	27.2	13,574	0.20%
2021/08/02	0	0.00	0.2	22.95	22.95	-0.2	13,711	0.00%
2021/07/30	1	22.75	5	22.85	22.75	-4	13,755	-0.03%
2021/07/29	0.2	22.90	18	22.76	22.90	-17.8	13,733	-0.13%
2021/07/28	2	22.73	4	22.75	22.80	-2	13,804	-0.01%
2021/07/27	0	0.00	4.1	22.85	22.90	-4.1	14,110	-0.03%
2021/07/26	2	22.88	3	23.00	22.85	-1	14,583	-0.01%
2021/07/23	5	23.00	5	22.98	23.00	0	14,578	0.00%
2021/07/21	0	0.00	2.1	22.78	22.85	-2.1	14,517	-0.01%
2021/07/20	3	22.80	1	22.90	22.75	2	14,656	0.01%
2021/07/19	0.5	22.90	1	22.90	23.00	-0.5	14,673	0.00%
2021/07/16	0	0.00	2	22.88	22.95	-2	14,780	-0.01%
2021/07/15	0.1	22.90	10	22.85	22.85	-9.9	14,887	-0.07%
2021/07/14	1	22.85	13	22.81	22.90	-12	14,975	-0.08%
2021/07/13	4.2	22.80	0	0.00	22.80	4.2	15,143	0.03%
2021/07/12	0.1	22.70	0	0.00	22.70	0.1	15,188	0.00%
2021/07/09	7.1	22.54	0	0.00	22.65	7.1	15,270	0.05%
2021/07/08	0.2	22.55	0	0.00	22.55	0.2	15,284	0.00%
2021/07/06	0	0.00	0.9	22.55	22.60	-0.9	15,402	-0.01%
2021/07/05	0	0.00	27	22.59	22.60	-27	15,468	-0.17%
2021/07/02	2	22.50	0.1	22.50	22.45	1.9	15,504	0.01%
2021/07/01	0	0.00	1	22.60	22.50	-1	15,588	-0.01%
2021/06/30	0.2	22.60	15.2	22.66	22.70	-15	15,659	-0.10%
2021/06/29	8.2	22.55	4.4	22.55	22.55	3.8	15,697	0.02%
2021/06/28	0	0.00	25.1	22.57	22.60	-25.1	15,821	-0.16%
2021/06/25	0.2	22.45	4.3	22.43	22.45	-4.1	15,888	-0.03%
2021/06/24	0.2	22.35	5	22.43	22.35	-4.8	16,016	-0.03%
2021/06/23	0.2	22.40	5.1	22.39	22.40	-4.9	16,136	-0.03%
2021/06/22	0	0.00	26	22.30	22.25	-26	16,061	-0.16%
2021/06/21	5.2	22.01	0	0.00	22.35	5.2	16,091	0.03%
2021/06/18	0	0.00	2	22.30	22.10	-2	16,007	-0.01%
2021/06/17	0	0.00	0	22.25	22.30	0	15,716	0.00%
2021/06/16	0	0.00	10	22.25	22.30	-10	16,117	-0.06%
2021/06/15	5.1	22.10	2.2	22.24	22.30	2.9	16,149	0.02%
2021/06/11	58	22.19	3	22.10	22.20	55	16,403	0.34%
2021/06/10	1	22.10	0	0.00	22.10	1	16,643	0.01%
2021/06/09	1	22.15	0	0.00	22.10	1	16,750	0.01%
2021/06/08	5	22.10	4	22.14	22.15	1	16,868	0.01%
2021/06/07	4	22.13	0	0.00	22.10	4	17,111	0.02%
2021/06/04	0.2	22.25	30	22.20	22.25	-29.8	17,260	-0.17%
2021/06/03	2.2	22.20	0	0.00	22.25	2.2	17,736	0.01%
2021/06/02	0.2	22.25	1	22.30	22.30	-0.8	17,919	0.00%
2021/05/31	0.2	22.00	6	22.05	22.00	-5.8	18,220	-0.03%
2021/05/28	9.2	21.83	0	0.00	21.85	9.2	18,356	0.05%
2021/05/27	11	21.56	10	21.65	21.70	1	18,689	0.01%
2021/05/25	2	21.60	0	0.00	21.75	2	18,950	0.01%
2021/05/24	3	21.47	52	21.50	21.50	-49	18,997	-0.26%
2021/05/21	0	0.00	5.9	21.64	21.65	-5.9	19,245	-0.03%
2021/05/20	2	21.50	0	0.00	21.55	2	19,338	0.01%
2021/05/19	8	21.65	40	21.60	21.65	-32	19,349	-0.17%
2021/05/18	20	21.64	16	21.58	21.65	4	19,349	0.02%
2021/05/17	6	21.10	63	21.07	21.10	-57	19,591	-0.29%
2021/05/14	205	21.63	0	0.00	21.70	205	19,253	1.06%	大買/鉅額交易
2021/05/13	15	21.45	0	0.00	21.45	15	19,039	0.08%
2021/05/12	245.1	21.54	17	21.96	21.50	228.1	18,657	1.22%	大買/鉅額交易
2021/05/11	6	22.56	1	22.40	22.40	5	17,762	0.03%
2021/05/10	0.2	22.80	15	22.73	22.80	-14.8	17,585	-0.08%
2021/05/07	23	22.45	0	0.00	22.50	23	17,731	0.13%
2021/05/06	53.2	22.35	3.1	22.30	22.35	50.1	17,811	0.28%
2021/05/05	11	22.15	0	0.00	22.20	11	17,760	0.06%
2021/05/04	10.3	22.19	25	22.42	22.25	-14.7	17,799	-0.08%
2021/05/03	8.2	22.29	9.3	22.26	22.40	-1.1	17,488	-0.01%
2021/04/29	0.5	22.90	20	22.90	22.90	-19.5	17,233	-0.11%
2021/04/28	1.2	22.95	1	22.95	23.00	0.2	17,252	0.00%
2021/04/27	3.2	22.90	52	22.90	22.95	-48.8	17,516	-0.28%
2021/04/26	0.4	22.88	7.2	22.93	23.00	-6.8	17,539	-0.04%
2021/04/22	7	22.88	7	22.91	22.90	0	17,542	0.00%
2021/04/21	16	22.92	10.1	22.95	22.90	5.9	17,411	0.03%
2021/04/20	5.9	22.89	0.2	22.90	22.90	5.7	17,307	0.03%
2021/04/19	0	0.00	27	22.87	23.00	-27	17,248	-0.16%
2021/04/16	11	22.55	20	22.65	22.70	-9	17,151	-0.05%
2021/04/15	1	22.45	1.1	22.36	22.50	-0.1	17,364	0.00%
2021/04/14	4	22.25	0	0.00	22.25	4	17,322	0.02%
2021/04/13	2	22.20	4.4	22.20	22.25	-2.4	17,373	-0.01%
2021/04/12	24	22.13	5.7	22.16	22.15	18.3	17,373	0.11%
2021/04/09	3	22.10	14	22.05	22.10	-11	17,436	-0.06%
2021/04/08	1	22.15	0.3	22.10	22.10	0.7	17,463	0.00%
2021/04/07	0	0.00	1.3	22.11	22.20	-1.3	17,684	-0.01%
2021/04/06	2	22.08	1.5	22.12	22.10	0.5	17,678	0.00%
2021/04/01	7	22.09	1.9	22.13	22.05	5.1	17,607	0.03%
2021/03/31	1.9	22.20	5	22.20	22.20	-3.1	17,499	-0.02%
2021/03/30	1	22.10	2.7	22.18	22.25	-1.7	17,349	-0.01%
2021/03/29	5	22.17	3	22.20	22.20	2	17,225	0.01%
2021/03/26	1	22.05	0.8	22.00	22.05	0.2	17,110	0.00%
2021/03/25	0	0.00	6	21.99	22.05	-6	16,997	-0.04%
2021/03/23	1	21.90	10	21.86	21.85	-9	17,006	-0.05%
2021/03/22	0	0.00	9	21.85	21.85	-9	17,098	-0.05%
2021/03/19	13	21.75	8.6	21.74	21.50	4.4	17,165	0.03%
2021/03/18	3	21.90	5.2	21.95	21.95	-2.2	16,788	-0.01%
2021/03/17	35	22.01	0	0.00	21.90	35	16,831	0.21%
2021/03/16	0	0.00	1	22.10	22.15	-1	16,770	-0.01%
2021/03/15	1	21.90	0	0.00	21.95	1	17,043	0.01%
2021/03/12	0	0.00	3.1	21.60	21.75	-3.1	17,330	-0.02%
2021/03/10	0	0.00	11	21.55	21.60	-11	17,361	-0.06%
2021/03/09	1.2	21.53	7	21.46	21.50	-5.8	17,252	-0.03%
2021/03/08	4	21.10	0	0.00	21.10	4	16,883	0.02%
2021/03/04	2	21.15	2	21.05	21.05	0	17,400	0.00%
2021/03/02	28.2	21.16	2	21.30	21.15	26.2	17,097	0.15%
2021/02/26	2	21.00	0	0.00	20.85	2	16,741	0.01%
2021/02/25	5	21.30	3	21.32	21.35	2	16,235	0.01%
2021/02/24	16.4	21.19	10	21.10	21.10	6.4	16,143	0.04%
2021/02/23	43	21.10	0	0.00	21.10	43	16,111	0.27%
2021/02/22	15	20.81	0	0.00	20.80	15	15,976	0.09%
2021/02/19	2	20.83	0	0.00	20.90	2	16,074	0.01%
2021/02/18	23	20.85	2	20.90	20.85	21	16,145	0.13%
2021/02/17	2	20.70	9	20.80	20.80	-7	16,250	-0.04%
2021/02/05	11.3	20.60	0	0.00	20.60	11.3	15,959	0.07%
2021/02/04	0	0.00	5	20.45	20.40	-5	16,049	-0.03%
2021/02/03	1	20.45	5	20.50	20.40	-4	16,418	-0.02%
2021/02/01	24	20.44	2	20.25	20.30	22	16,805	0.13%
2021/01/29	9	20.24	5	20.30	20.20	4	16,838	0.02%
2021/01/28	6	20.33	5	20.35	20.35	1	16,605	0.01%
2021/01/27	1	20.40	14.5	20.58	20.40	-13.5	16,491	-0.08%
2021/01/25	119.4	20.69	2	20.65	20.70	117.4	16,461	0.71%	大買/鉅額交易
2021/01/22	33	20.40	0	0.00	20.40	33	16,638	0.20%
2021/01/21	1	20.50	0	0.00	20.50	1	16,522	0.01%
2021/01/20	7.3	20.69	0	0.00	20.50	7.3	16,491	0.04%
2021/01/19	1	20.95	0	0.00	20.90	1	16,147	0.01%
2021/01/18	5	21.05	7.2	20.86	20.95	-2.2	16,144	-0.01%
2021/01/15	11	21.07	0	0.00	21.05	11	16,036	0.07%
2021/01/14	1	21.30	30	21.25	21.30	-29	16,029	-0.18%
2021/01/12	9	21.43	0	0.00	21.30	9	16,086	0.06%
2021/01/11	41.7	21.50	11	21.50	21.50	30.7	16,130	0.19%
2021/01/08	6	21.20	12	21.24	21.50	-6	16,091	-0.04%
2021/01/07	27.4	21.25	0.3	21.20	21.25	27.1	15,881	0.17%
2021/01/06	8	21.08	10	21.00	21.00	-2	15,806	-0.01%
2021/01/05	12	21.21	5	21.25	21.25	7	15,685	0.04%
2021/01/04	5	21.16	0	0.00	21.10	5	15,707	0.03%
2020/12/31	1	21.25	0	0.00	21.35	1	15,600	0.01%
2020/12/30	1	21.00	5	20.98	21.35	-4	15,531	-0.03%
2020/12/29	20.8	20.87	4.7	20.86	20.90	16.1	15,347	0.10%
2020/12/28	1	20.75	2.7	20.76	20.80	-1.7	15,271	-0.01%
2020/12/25	0	0.00	3	20.80	20.80	-3	15,315	-0.02%
2020/12/24	13	20.70	2.8	20.75	20.70	10.2	15,388	0.07%
2020/12/23	2.4	20.73	2	20.70	20.70	0.4	15,549	0.00%
2020/12/22	5	20.75	4	20.80	20.70	1	15,733	0.01%
2020/12/21	7	20.71	0	0.00	20.80	7	16,113	0.04%
2020/12/16	0	0.00	2	20.70	20.75	-2	16,431	-0.01%
2020/12/15	3	20.52	0	0.00	20.60	3	16,446	0.02%
2020/12/14	1	20.70	0	0.00	20.65	1	16,425	0.01%
2020/12/11	13.4	20.85	0	0.00	20.85	13.4	16,384	0.08%
2020/12/10	9	20.56	59	20.50	20.60	-50	16,209	-0.31%
2020/12/09	39.1	20.47	39.4	20.55	20.60	-0.3	15,936	0.00%
2020/12/08	74	20.82	22.9	20.83	20.85	51.1	15,427	0.33%
2020/12/07	40.6	21.21	1	21.15	21.30	39.6	15,022	0.26%
2020/12/04	2.5	21.31	0.6	21.35	21.35	1.9	14,919	0.01%
2020/12/03	21	21.21	2.9	21.23	21.25	18.1	14,870	0.12%
2020/12/02	12.2	21.21	0.2	21.40	21.35	12	14,919	0.08%
2020/12/01	3	21.25	15.1	21.30	21.40	-12.1	15,101	-0.08%
2020/11/30	1	21.30	11	21.30	21.30	-10	15,230	-0.07%
2020/11/27	8	21.36	0	0.00	21.40	8	14,897	0.05%
2020/11/26	5	21.40	1	21.40	21.50	4	14,990	0.03%
2020/11/25	5	21.49	0	0.00	21.50	5	15,331	0.03%
2020/11/24	4	21.51	100.5	21.50	21.50	-96.5	15,346	-0.63%
2020/11/23	21	21.60	0	0.00	21.60	21	15,409	0.14%
2020/11/20	28	21.60	1	21.60	21.60	27	15,382	0.18%
2020/11/19	18	21.61	0	0.00	21.70	18	15,365	0.12%
2020/11/18	1	21.75	3	21.77	21.80	-2	15,276	-0.01%
2020/11/17	0	0.00	3.2	21.55	21.65	-3.2	15,116	-0.02%
2020/11/16	10	21.50	2	21.58	21.65	8	15,413	0.05%
2020/11/13	0	0.00	0.2	21.40	21.50	-0.2	15,386	0.00%
2020/11/12	10	21.30	0	0.00	21.40	10	15,490	0.06%
2020/11/11	1	21.65	1	21.70	21.75	0	15,461	0.00%
2020/11/10	10	21.40	9	21.43	21.45	1	15,358	0.01%
2020/11/09	2	21.15	3.1	21.15	21.05	-1.1	15,268	-0.01%
2020/11/06	2	20.70	12	20.85	20.90	-10	15,375	-0.07%
2020/11/05	14	20.80	11	20.80	20.80	3	15,553	0.02%
2020/11/04	0.1	20.60	0	0.00	20.50	0.1	15,732	0.00%
2020/11/03	3.1	20.44	7	20.58	20.60	-3.9	17,096	-0.02%
2020/11/02	1	20.15	6	20.45	20.45	-5	17,755	-0.03%
2020/10/30	4	20.08	0	0.00	20.05	4	18,137	0.02%
2020/10/29	24.1	20.19	0	0.00	20.15	24.1	18,163	0.13%
2020/10/28	9	20.25	0	0.00	20.30	9	18,424	0.05%
2020/10/27	0	0.00	2	20.25	20.40	-2	18,600	-0.01%
2020/10/26	0	0.00	0.6	20.40	20.40	-0.6	19,031	0.00%
2020/10/23	11.7	20.28	0	0.00	20.30	11.7	19,443	0.06%
2020/10/22	9	20.20	0	0.00	20.40	9	19,734	0.05%
2020/10/21	0	0.00	21	20.25	20.20	-21	19,868	-0.11%
2020/10/20	6	20.25	8	20.25	20.25	-2	19,924	-0.01%
2020/10/19	2	20.35	0	0.00	20.35	2	19,994	0.01%
2020/10/16	8	20.39	0	0.00	20.30	8	20,192	0.04%
2020/10/15	0.5	20.55	0	0.00	20.45	0.5	20,375	0.00%
2020/10/14	6	20.60	0.1	20.70	20.60	5.9	20,450	0.03%
2020/10/13	0	0.00	1	20.65	20.65	-1	20,613	0.00%
2020/10/12	3	20.73	0	0.00	20.75	3	20,746	0.01%
2020/10/08	0	0.00	5	20.80	20.80	-5	20,795	-0.02%
2020/10/07	2	20.75	0	0.00	20.70	2	20,850	0.01%
2020/10/06	0	0.00	20	20.80	20.85	-20	21,024	-0.10%
2020/09/30	0	0.00	9.8	20.65	20.55	-9.8	21,281	-0.05%
2020/09/29	0	0.00	20	20.70	20.60	-20	21,381	-0.09%
2020/09/28	5	20.45	18	20.43	20.60	-13	21,493	-0.06%
2020/09/25	0	0.00	1	19.95	20.15	-1	21,576	0.00%
2020/09/24	26.3	19.93	20	19.90	19.90	6.3	21,593	0.03%
2020/09/23	11	20.26	0	0.00	20.20	11	21,306	0.05%
2020/09/22	22	20.49	0	0.00	20.45	22	21,229	0.10%
2020/09/21	10	20.79	1.5	20.75	20.70	8.5	21,153	0.04%
2020/09/18	6	20.80	14	20.90	20.90	-8	21,191	-0.04%
2020/09/17	0	0.00	0.1	21.00	20.85	-0.1	21,134	0.00%
2020/09/16	46	21.00	0	0.00	21.05	46	21,189	0.22%
2020/09/15	2	21.00	0	0.00	21.00	2	21,158	0.01%
2020/09/14	15	20.85	0	0.00	20.90	15	21,452	0.07%
2020/09/11	6	20.76	0	0.00	20.90	6	21,704	0.03%
2020/09/10	3	20.82	0	0.00	20.90	3	21,867	0.01%
2020/09/09	18	20.72	0	0.00	20.90	18	22,015	0.08%
2020/09/08	0	0.00	0	21.00	20.95	0	22,113	0.00%
2020/09/07	2	20.78	0	0.00	20.85	2	22,380	0.01%
2020/09/04	40.7	20.75	0	0.00	20.70	40.7	22,636	0.18%
2020/09/03	12	20.88	9	20.97	20.90	3	22,626	0.01%
2020/09/02	37	20.92	0	0.00	20.95	37	22,613	0.16%
2020/09/01	11	21.15	0	0.00	21.15	11	22,376	0.05%
2020/08/31	4	21.35	0	0.00	21.25	4	22,326	0.02%
2020/08/27	11	21.26	0	0.00	21.25	11	22,554	0.05%
2020/08/26	13	21.36	2	21.45	21.40	11	22,568	0.05%
2020/08/25	18	21.41	0	0.00	21.40	18	22,686	0.08%
2020/08/24	39	21.38	1	21.40	21.35	38	23,389	0.16%
2020/08/20	247	21.40	32	21.54	21.35	215	23,586	0.91%	大買/鉅額交易
2020/08/19	1	21.85	1	21.90	21.80	0	23,248	0.00%
2020/08/18	22	21.73	3	21.77	21.85	19	23,146	0.08%
2020/08/17	2	21.60	11	21.63	21.85	-9	23,119	-0.04%
2020/08/14	17	21.65	3	21.65	21.65	14	23,106	0.06%
2020/08/13	24	21.81	4	21.83	21.85	20	22,898	0.09%
2020/08/12	35	21.79	49	21.76	21.80	-14	22,848	-0.06%
2020/08/11	16	21.98	0.3	22.00	21.90	15.7	22,657	0.07%
2020/08/10	6.1	22.06	11	22.05	22.05	-4.9	22,512	-0.02%
2020/08/07	62	22.07	6	22.09	22.05	56	22,375	0.25%
2020/08/06	22	23.82	63.8	23.84	23.90	-41.8	21,100	-0.20%
2020/08/05	3	23.58	71.3	23.68	23.70	-68.3	20,604	-0.33%
2020/08/04	46	23.45	34	23.45	23.45	12	20,273	0.06%
2020/08/03	78	23.36	79	23.36	23.35	-1	20,124	0.00%
2020/07/31	15	23.61	4	23.69	23.60	11	19,865	0.06%
2020/07/30	29	23.75	27	23.76	23.80	2	19,824	0.01%
2020/07/29	20	23.55	28	23.53	23.55	-8	19,509	-0.04%
2020/07/28	17	23.18	61	23.18	23.15	-44	19,384	-0.23%
2020/07/27	5	23.03	1	23.10	23.00	4	19,502	0.02%
2020/07/24	10	23.30	0	0.00	23.25	10	19,610	0.05%
2020/07/23	0	0.00	3	23.50	23.40	-3	19,689	-0.02%
2020/07/22	0	0.00	57	23.48	23.50	-57	19,983	-0.29%
2020/07/21	0	0.00	12	23.25	23.20	-12	20,274	-0.06%
2020/07/20	0	0.00	6	23.14	23.10	-6	20,291	-0.03%
2020/07/17	12	23.12	1	23.20	23.10	11	20,389	0.05%
2020/07/16	2	23.00	5	23.10	23.00	-3	20,541	-0.01%
2020/07/15	4	23.00	7	23.01	23.10	-3	20,460	-0.01%
2020/07/14	9.4	23.00	0	0.00	22.95	9.4	20,634	0.05%
2020/07/13	0	0.00	12	23.00	23.00	-12	20,771	-0.06%
2020/07/10	0	0.00	13	23.00	23.00	-13	20,880	-0.06%
2020/07/09	0	0.00	2	23.20	23.10	-2	20,974	-0.01%
2020/07/08	2.2	23.20	0	0.00	23.15	2.2	21,036	0.01%
2020/07/07	5	23.10	30.1	23.26	23.20	-25.1	21,085	-0.12%
2020/07/06	0	0.00	11	23.18	23.25	-11	21,036	-0.05%
2020/07/03	0	0.00	4	22.96	22.95	-4	20,969	-0.02%
2020/07/02	0	0.00	1	22.85	22.90	-1	21,013	0.00%
2020/07/01	22	22.75	0	0.00	22.75	22	21,091	0.10%
2020/06/30	1	22.65	1	22.65	22.65	0	21,044	0.00%
2020/06/29	3	22.58	2	22.60	22.65	1	21,241	0.00%
2020/06/24	3	22.70	0	0.00	22.70	3	21,403	0.01%
2020/06/23	20	22.65	0	0.00	22.75	20	21,747	0.09%
2020/06/22	203	22.60	7.5	22.61	22.65	195.5	21,869	0.89%	大買/鉅額交易
2020/06/19	4	22.65	0	0.00	22.50	4	22,331	0.02%
2020/06/18	31	22.70	5	22.65	22.60	26	22,537	0.12%
2020/06/17	11	22.71	2	22.70	22.80	9	22,695	0.04%
2020/06/16	5	22.75	13	23.00	22.75	-8	23,541	-0.03%
2020/06/15	24	22.64	1	22.70	22.60	23	24,996	0.09%
2020/06/12	3	22.75	22.6	22.81	22.85	-19.6	25,738	-0.08%
2020/06/11	17	23.21	3	23.55	23.00	14	26,333	0.05%
2020/06/10	0	0.00	7.3	23.40	23.50	-7.3	26,541	-0.03%
2020/06/09	20	23.13	5	23.20	23.10	15	27,478	0.05%
2020/06/08	0	0.00	3	23.25	23.20	-3	28,057	-0.01%
2020/06/05	4	23.16	0	0.00	23.15	4	28,075	0.01%
2020/06/04	4	23.14	0	0.00	23.15	4	28,505	0.01%
2020/06/03	8	23.20	3	23.17	23.20	5	28,829	0.02%
2020/06/02	0.3	23.10	15.1	23.08	23.10	-14.8	28,794	-0.05%
2020/06/01	2	22.93	3	23.10	22.95	-1	28,723	0.00%
2020/05/29	40	22.50	3	22.50	22.85	37	28,679	0.13%
2020/05/28	72	22.48	0	0.00	22.50	72	28,147	0.26%
2020/05/27	3.4	22.48	21	22.48	22.60	-17.6	28,477	-0.06%
2020/05/26	0	0.00	2	22.33	22.30	-2	28,564	-0.01%
2020/05/25	39	22.07	21	22.09	22.10	18	28,663	0.06%
2020/05/22	1	22.00	35	21.98	21.95	-34	28,784	-0.12%
2020/05/21	0	0.00	17	22.20	22.20	-17	28,738	-0.06%
2020/05/19	0	0.00	10	22.09	22.10	-10	28,825	-0.03%
2020/05/18	6	21.81	1	21.85	21.80	5	28,773	0.02%
2020/05/15	0	0.00	8	21.80	21.80	-8	28,813	-0.03%
2020/05/14	13	21.88	8	21.90	21.90	5	28,788	0.02%
2020/05/13	20	21.95	18	21.98	21.95	2	28,675	0.01%
2020/05/12	0	0.00	8	22.00	21.95	-8	28,629	-0.03%
2020/05/11	28	22.00	1.4	22.08	22.00	26.6	28,507	0.09%
2020/05/08	0	0.00	8	21.75	21.75	-8	28,415	-0.03%
2020/05/07	1	21.85	12	21.75	21.75	-11	28,399	-0.04%
2020/05/06	12	21.66	13	21.65	21.65	-1	28,314	0.00%
2020/05/05	31	21.81	11.2	21.70	21.80	19.8	28,213	0.07%
2020/05/04	46	21.51	0	0.00	21.65	46	28,264	0.16%
2020/04/30	3	22.02	4	22.21	22.05	-1	28,054	0.00%
2020/04/29	0	0.00	13	21.74	21.65	-13	27,876	-0.05%
2020/04/28	0	0.00	1	21.20	21.30	-1	27,816	0.00%
2020/04/27	35	20.99	8	21.00	21.00	27	28,550	0.09%
2020/04/24	0	0.00	23	20.59	20.60	-23	28,270	-0.08%
2020/04/23	28	19.96	0	0.00	19.95	28	27,791	0.10%
2020/04/22	18	19.92	1	19.85	19.95	17	27,573	0.06%
2020/04/21	47	20.27	25	20.59	20.10	22	27,350	0.08%
2020/04/20	31	20.88	2	20.90	20.85	29	27,149	0.11%
2020/04/17	63	21.22	0	0.00	21.00	63	27,172	0.23%
2020/04/16	10	20.90	2	20.90	21.10	8	26,963	0.03%
2020/04/15	13	21.12	1	21.15	21.20	12	26,808	0.04%
2020/04/14	0	0.00	19	20.91	21.00	-19	26,794	-0.07%
2020/04/13	1	20.35	16	20.35	20.35	-15	26,476	-0.06%
2020/04/10	9	20.60	28	20.58	20.60	-19	26,350	-0.07%
2020/04/09	10	20.00	0	0.00	20.15	10	26,141	0.04%
2020/04/08	0	0.00	32	19.99	19.95	-32	26,046	-0.12%
2020/04/07	5	19.85	1	19.80	19.75	4	25,842	0.02%
2020/04/06	1	19.55	0	0.00	19.50	1	25,612	0.00%
2020/04/01	3	19.53	17	19.52	19.50	-14	25,371	-0.06%
2020/03/31	4.7	19.52	1	19.45	19.65	3.7	25,177	0.01%
2020/03/30	0	0.00	3	19.38	19.60	-3	24,766	-0.01%
2020/03/27	10	19.90	133	19.88	19.85	-123	24,421	-0.50%	大賣/鉅額交易
2020/03/26	5	19.40	20	19.30	19.45	-15	23,970	-0.06%
2020/03/25	24.4	19.50	23	19.37	19.50	1.4	23,915	0.01%
2020/03/24	14	18.82	1,102	18.75	18.60	-1,088	23,630	-4.60%	大賣/鉅額交易
2020/03/23	51	17.98	81.1	18.12	17.95	-30.1	23,369	-0.13%
2020/03/20	56	18.51	25.1	18.27	18.65	30.9	23,198	0.13%
2020/03/19	171.9	17.72	6.2	17.38	17.25	165.7	22,229	0.75%	大買/鉅額交易
2020/03/18	114	19.12	54.1	19.08	19.05	59.9	20,736	0.29%	大買/
2020/03/17	27	19.51	69	19.27	19.45	-42	19,882	-0.21%
2020/03/16	80	20.31	0	0.00	20.10	80	18,962	0.42%
2020/03/13	42	20.37	241	20.46	21.15	-199	18,356	-1.08%	大賣/鉅額交易
2020/03/12	56	21.75	0	0.00	21.80	56	17,142	0.33%
2020/03/11	4	22.61	0	0.00	22.65	4	16,380	0.02%
2020/03/10	15	22.46	27	22.49	22.60	-12	16,170	-0.07%
2020/03/09	128	22.72	0	0.00	22.70	128	15,642	0.82%	大買/鉅額交易
2020/03/06	11	23.25	0	0.00	23.25	11	15,037	0.07%
2020/03/05	0.1	23.60	0	0.00	23.55	0.1	14,724	0.00%
2020/03/04	2	23.30	0	0.00	23.50	2	14,668	0.01%
2020/03/02	15	23.22	0	0.00	23.20	15	14,264	0.11%
2020/02/27	2	23.70	2	23.75	23.70	0	14,559	0.00%
2020/02/26	2	23.73	0	0.00	23.90	2	14,324	0.01%
2020/02/25	1	23.80	22	23.95	24.00	-21	14,066	-0.15%
2020/02/24	28	24.10	0	0.00	24.10	28	13,918	0.20%
2020/02/21	6	24.50	9	24.45	24.40	-3	13,810	-0.02%
2020/02/20	2	24.68	4	24.65	24.50	-2	13,714	-0.01%
2020/02/19	0	0.00	2.1	24.53	24.60	-2.1	13,555	-0.02%
2020/02/18	28	24.40	11.1	24.39	24.40	16.9	13,428	0.13%
2020/02/17	0	0.00	10.5	24.09	24.20	-10.5	13,343	-0.08%
2020/02/13	0	0.00	17.7	24.10	24.10	-17.7	13,349	-0.13%
2020/02/12	3	24.02	0	0.00	24.00	3	13,399	0.02%
2020/02/11	0	0.00	1	24.10	24.10	-1	13,312	-0.01%
2020/02/10	0	0.00	9	24.02	24.05	-9	13,321	-0.07%
2020/02/06	75	24.14	1	24.10	24.15	74	13,448	0.55%
2020/02/05	0	0.00	3	23.83	23.80	-3	13,457	-0.02%
2020/02/03	3	23.25	53	23.13	23.45	-50	13,336	-0.37%
2020/01/31	17	23.72	0	0.00	23.60	17	13,143	0.13%
2020/01/30	12	23.65	0	0.00	23.50	12	12,848	0.09%
2020/01/20	1	24.55	27	24.53	24.55	-26	11,839	-0.22%
2020/01/17	1.2	24.13	24	24.27	24.35	-22.8	11,632	-0.20%
2020/01/16	0.5	24.00	3	24.00	24.00	-2.5	11,577	-0.02%
2020/01/14	0	0.00	2	24.00	24.00	-2	11,648	-0.02%
2020/01/13	0	0.00	8	23.90	23.90	-8	11,468	-0.07%
2020/01/10	0	0.00	10	23.59	23.60	-10	11,338	-0.09%
2020/01/08	22	23.27	0	0.00	23.25	22	11,153	0.20%
2020/01/07	1	23.55	0	0.00	23.55	1	10,817	0.01%
2020/01/02	1	23.70	0	0.00	23.70	1	10,775	0.01%
2019/12/31	5	23.70	0	0.00	23.70	5	10,678	0.05%
2019/12/27	0	0.00	0.3	23.90	23.95	-0.3	10,620	0.00%
2019/12/25	0	0.00	8	23.85	23.85	-8	10,913	-0.07%
2019/12/24	0	0.00	6	23.90	23.85	-6	11,117	-0.05%
2019/12/23	1	23.80	1	23.85	23.95	0	11,246	0.00%
2019/12/20	1.6	23.90	23	24.01	23.90	-21.4	11,508	-0.19%
2019/12/19	0	0.00	13	24.00	24.00	-13	11,463	-0.11%
2019/12/18	0	0.00	20	23.92	23.90	-20	11,314	-0.18%
2019/12/17	1	23.50	8	23.49	23.60	-7	11,273	-0.06%
2019/12/16	0	0.00	1	23.25	23.20	-1	11,028	-0.01%
2019/12/13	0	0.00	152	23.22	23.30	-152	11,039	-1.38%	大賣/鉅額交易
2019/12/12	0	0.00	10.1	23.14	23.10	-10.1	10,927	-0.09%
2019/12/11	1	23.00	0	0.00	22.95	1	10,866	0.01%
2019/12/10	0	0.00	8	23.00	23.00	-8	10,902	-0.07%
2019/12/06	14	22.95	0	0.00	22.95	14	11,363	0.12%
2019/12/05	40	22.90	0	0.00	22.90	40	11,528	0.35%
2019/12/04	0	0.00	1.1	22.95	23.00	-1.1	11,564	-0.01%
2019/12/03	0	0.00	6	23.00	23.00	-6	11,580	-0.05%
2019/12/02	1	22.95	18	22.90	22.90	-17	11,616	-0.15%
2019/11/29	1	22.95	1	22.90	22.95	0	11,612	0.00%
2019/11/27	0	0.00	2	23.00	23.00	-2	11,783	-0.02%
2019/11/26	4	22.84	3	22.98	23.00	1	11,788	0.01%
2019/11/25	20	22.85	1	22.85	22.80	19	10,965	0.17%
2019/11/22	0	0.00	1	22.80	22.90	-1	11,170	-0.01%
2019/11/21	0	0.00	5	22.70	22.65	-5	11,226	-0.04%
2019/11/20	77	22.89	1	22.90	22.90	76	11,233	0.68%
2019/11/19	1	22.60	0	22.90	22.90	1	11,302	0.01%
2019/11/15	4	22.65	0	0.00	22.60	4	11,356	0.04%
2019/11/14	1	22.65	1	22.65	22.60	0	11,438	0.00%
2019/11/12	5	22.70	0	0.00	22.80	5	11,527	0.04%
2019/11/11	2	22.60	29	22.72	22.80	-27	11,606	-0.23%
2019/11/08	0.2	22.80	0	22.80	22.80	0.2	11,848	0.00%
2019/11/06	0	0.00	2	22.78	22.75	-2	12,798	-0.02%
2019/11/05	3	22.60	0.2	22.75	22.75	2.8	12,933	0.02%
2019/11/04	0	0.00	13.9	22.61	22.70	-13.9	13,020	-0.11%
2019/11/01	32	22.45	0	0.00	22.50	32	13,185	0.24%
2019/10/31	61	22.40	0	0.00	22.35	61	13,385	0.46%
2019/10/30	22	22.28	1	22.25	22.35	21	13,344	0.16%
2019/10/29	0	0.00	56	22.30	22.30	-56	13,517	-0.41%
2019/10/28	20	22.30	4	22.30	22.30	16	13,625	0.12%
2019/10/24	1	22.10	6	22.20	22.20	-5	13,792	-0.04%
2019/10/23	25	22.03	0.2	22.15	22.00	24.8	13,820	0.18%
2019/10/22	56	22.10	0	0.00	22.25	56	13,707	0.41%
2019/10/18	11	22.05	0	0.00	22.05	11	13,716	0.08%
2019/10/17	20	22.15	0	0.00	22.10	20	13,774	0.15%
2019/10/16	1	22.05	0	0.00	22.10	1	13,738	0.01%
2019/10/15	131.1	22.00	1	22.00	22.05	130.1	13,859	0.94%	大買/鉅額交易
2019/10/14	0	0.00	0	22.10	22.05	0	13,958	0.00%
2019/10/09	10.5	21.87	0	0.00	21.85	10.5	13,990	0.08%
2019/10/08	0	0.00	2	22.00	22.10	-2	13,947	-0.01%
2019/10/04	2.1	21.91	1.5	22.05	22.00	0.7	14,101	0.00%
2019/10/03	3.3	21.91	0	0.00	21.80	3.3	14,166	0.02%
2019/10/02	1	22.00	0	0.00	21.95	1	14,160	0.01%
2019/10/01	1	22.05	0	0.00	22.05	1	14,155	0.01%
2019/09/27	3	21.85	0	0.00	21.80	3	13,955	0.02%
2019/09/26	9	21.95	1	22.00	21.95	8	13,866	0.06%
2019/09/25	3	21.90	0.2	22.15	22.10	2.8	13,860	0.02%
2019/09/24	8	22.05	27	22.19	22.15	-19	13,610	-0.14%
2019/09/23	8	22.15	0.3	22.40	22.20	7.7	13,511	0.06%
2019/09/20	40	22.30	1	22.30	22.40	39	13,608	0.29%
2019/09/19	1	22.25	1	22.25	22.25	0	13,402	0.00%
2019/09/18	15	22.17	1	22.15	22.25	14	13,475	0.10%
2019/09/17	1	22.10	0	0.00	22.20	1	13,455	0.01%
2019/09/16	0	0.00	2	22.10	22.10	-2	13,651	-0.01%
2019/09/12	0	0.00	5	22.05	22.00	-5	13,649	-0.04%
2019/09/11	0	0.00	1	22.00	22.00	-1	13,909	-0.01%
2019/09/10	0	0.00	23.6	21.90	22.00	-23.6	13,768	-0.17%
2019/09/05	2	21.43	1,037	21.44	21.50	-1,035	13,401	-7.72%	大賣/鉅額交易
2019/09/04	0	0.00	10	21.30	21.45	-10	13,652	-0.07%
2019/09/02	2	21.50	0	0.00	21.50	2	13,908	0.01%
2019/08/29	20	21.20	0.3	21.40	21.20	19.7	14,016	0.14%
2019/08/28	3	21.27	3	21.30	21.20	0	14,105	0.00%
2019/08/27	17	21.23	2	21.25	21.25	15	14,236	0.11%
2019/08/26	7	21.20	1	21.20	21.20	6	14,353	0.04%
2019/08/23	2	21.40	0	0.00	21.45	2	14,436	0.01%
2019/08/22	1	21.25	0	0.00	21.35	1	14,497	0.01%
2019/08/21	20.4	21.16	2	21.25	21.15	18.4	14,802	0.12%
2019/08/20	6	21.30	0	0.00	21.30	6	14,756	0.04%
2019/08/19	2	21.40	1.2	21.45	21.35	0.8	14,771	0.01%
2019/08/16	1	21.00	0	0.00	21.25	1	14,775	0.01%
2019/08/15	13	21.15	2	21.15	21.15	11	14,743	0.07%
2019/08/14	0.2	21.30	233	21.25	21.20	-232.8	14,896	-1.56%	大賣/鉅額交易
2019/08/13	22	21.25	2	21.18	21.15	20	14,958	0.13%
2019/08/12	5	21.60	1	21.30	21.55	4	14,659	0.03%
2019/08/08	1	22.70	14.9	22.77	22.80	-13.9	14,130	-0.10%
2019/08/07	14	22.70	0	0.00	22.70	14	13,781	0.10%
2019/08/06	1	22.90	2	22.65	22.80	-1	13,633	-0.01%
2019/08/05	1	22.90	0.2	23.05	23.00	0.8	13,534	0.01%
2019/08/02	2	22.85	0	0.00	22.95	2	13,376	0.01%
2019/08/01	35	23.20	2	23.10	23.10	33	13,283	0.25%
2019/07/31	5	23.25	0	0.00	23.40	5	13,181	0.04%
2019/07/30	10	23.20	5	23.20	23.25	5	12,971	0.04%
2019/07/29	9	23.10	1	23.10	23.10	8	12,951	0.06%
2019/07/26	2	23.08	0	0.00	23.10	2	13,022	0.02%
2019/07/25	1	23.10	5	23.10	23.15	-4	13,305	-0.03%
2019/07/24	12	23.10	1	23.05	23.10	11	13,494	0.08%
2019/07/23	12	23.10	20	23.15	23.10	-8	13,579	-0.06%
2019/07/19	0	0.00	0.3	23.00	23.10	-0.3	13,669	0.00%
2019/07/18	2.2	23.10	0	0.00	23.05	2.2	13,691	0.02%
2019/07/17	0	0.00	43	23.08	23.10	-43	13,705	-0.31%
2019/07/16	0	0.00	2.3	22.96	23.00	-2.3	13,557	-0.02%
2019/07/12	32	22.85	5	22.85	22.85	27	13,699	0.20%
2019/07/10	0	0.00	1.6	22.82	22.85	-1.6	13,815	-0.01%
2019/07/08	10	22.70	0	0.00	22.75	10	13,857	0.07%
2019/07/05	5	22.75	2	22.80	22.85	3	13,944	0.02%
2019/07/04	0.7	22.75	2	22.80	22.80	-1.3	14,021	-0.01%
2019/07/03	6	22.67	0	0.00	22.75	6	14,147	0.04%
2019/07/02	0	0.00	4	22.75	22.80	-4	14,214	-0.03%
2019/06/28	0	0.00	2	22.80	22.80	-2	14,211	-0.01%
2019/06/27	0	0.00	10	22.75	22.75	-10	14,267	-0.07%
2019/06/26	3	22.73	0	0.00	22.70	3	14,310	0.02%
2019/06/25	0	0.00	5.6	22.70	22.70	-5.6	14,438	-0.04%
2019/06/24	0	0.00	2	22.65	22.70	-2	14,435	-0.01%
2019/06/20	0.4	22.70	0	0.00	22.70	0.4	14,356	0.00%
2019/06/19	0	0.00	16	22.64	22.70	-16	14,359	-0.11%
2019/06/17	3	22.37	0	22.30	22.20	3	14,261	0.02%
2019/06/14	3	22.17	0	0.00	22.20	3	14,344	0.02%
2019/06/12	14	22.00	2	21.95	21.95	12	14,568	0.08%
2019/06/11	10	22.50	0	0.00	22.25	10	14,295	0.07%
2019/06/05	0	0.00	1	22.60	22.50	-1	13,920	-0.01%
2019/06/04	1	22.55	6	22.50	22.60	-5	13,830	-0.04%
2019/06/03	25	22.32	0	0.00	22.35	25	13,739	0.18%
2019/05/31	0	0.00	3	22.50	22.60	-3	13,666	-0.02%
2019/05/30	3	22.37	2	22.45	22.45	1	13,369	0.01%
2019/05/29	132	22.18	2	22.20	22.30	130	13,525	0.96%	大買/鉅額交易
2019/05/27	0	0.00	3	22.15	22.15	-3	13,278	-0.02%
2019/05/24	0.1	22.10	3	22.08	22.10	-2.9	13,360	-0.02%
2019/05/22	39	21.95	0	0.00	21.95	39	13,370	0.29%
2019/05/21	512	22.10	2	22.05	22.20	510	13,414	3.80%	大買/鉅額交易
2019/05/20	921	21.90	31	21.88	21.85	890	13,181	6.75%	大買/鉅額交易
2019/05/17	0	0.00	2	21.80	21.55	-2	13,055	-0.02%
2019/05/16	0	0.00	0.1	21.60	21.50	-0.1	13,093	0.00%
2019/05/15	5	21.60	0	0.00	21.50	5	13,179	0.04%
2019/05/14	12	21.40	21	21.31	21.40	-9	13,298	-0.07%
2019/05/13	0	0.00	11.2	21.60	21.50	-11.2	13,300	-0.08%
2019/05/09	2	21.78	6	21.75	21.70	-4	13,437	-0.03%
2019/05/08	0	0.00	10	21.80	21.90	-10	13,381	-0.07%
2019/05/07	0	0.00	2	22.00	21.95	-2	13,383	-0.02%
2019/05/06	4.4	21.80	7	21.79	21.80	-2.6	13,447	-0.02%
2019/05/03	0	0.00	0.1	22.00	22.00	-0.1	13,361	0.00%
2019/05/02	0	0.00	2	22.10	22.00	-2	13,187	-0.02%
2019/04/30	0	21.95	30	21.98	22.05	-30	12,997	-0.23%
2019/04/29	0	0.00	22	21.88	21.90	-22	12,813	-0.17%
2019/04/26	0	0.00	11	21.55	21.60	-11	12,793	-0.09%
2019/04/25	1	21.50	11	21.50	21.60	-10	12,795	-0.08%
2019/04/24	4	21.40	0.1	21.50	21.50	4	12,837	0.03%
2019/04/23	0.1	21.40	0	0.00	21.40	0.1	13,070	0.00%
2019/04/22	4.8	21.36	3.8	21.41	21.35	1	13,112	0.01%
2019/04/19	0	0.00	14	21.44	21.55	-14	13,184	-0.11%
2019/04/18	3	21.25	12	21.35	21.35	-9	13,089	-0.07%
2019/04/17	80	21.30	13.2	21.30	21.35	66.8	13,227	0.51%
2019/04/16	1	21.30	20	21.30	21.30	-19	13,163	-0.14%
2019/04/12	0	0.00	4	21.30	21.30	-4	13,147	-0.03%
2019/04/11	0	0.00	1.5	21.27	21.30	-1.5	13,060	-0.01%
2019/04/10	0	0.00	5	21.25	21.30	-5	13,026	-0.04%
2019/04/09	0	0.00	3	21.20	21.25	-3	13,024	-0.02%
2019/04/08	0	0.00	5	21.15	21.15	-5	12,939	-0.04%
2019/04/03	0	0.00	10	21.19	21.20	-10	12,791	-0.08%
2019/04/02	14	21.10	0.1	21.10	21.10	13.9	12,674	0.11%
2019/04/01	0	0.00	15	21.10	21.10	-15	12,738	-0.12%
2019/03/27	7	21.00	2	21.00	21.10	5	12,282	0.04%
2019/03/26	5	21.00	2	21.10	21.10	3	12,412	0.02%
2019/03/25	14	20.93	0	0.00	20.90	14	12,408	0.11%
2019/03/22	0	0.00	7	21.10	21.10	-7	12,398	-0.06%
2019/03/21	12	21.10	0.4	21.10	21.10	11.6	12,367	0.09%
2019/03/20	1	21.00	2	21.00	21.10	-1	12,349	-0.01%
2019/03/19	0	0.00	5	21.05	21.00	-5	12,260	-0.04%
2019/03/15	5	20.85	0	0.00	20.85	5	12,204	0.04%
2019/03/14	0	0.00	12	21.01	20.95	-12	12,020	-0.10%
2019/03/13	1	20.90	0	0.00	21.00	1	12,131	0.01%
2019/03/12	0	0.00	4.1	20.95	21.00	-4.1	12,198	-0.03%
2019/03/11	2	20.80	0	0.00	20.80	2	12,255	0.02%
2019/03/08	1	20.85	0	0.00	20.85	1	12,463	0.01%
2019/03/07	1	20.90	0	20.95	20.95	1	13,755	0.01%
2019/03/05	3	20.80	0	0.00	20.80	3	13,811	0.02%
2019/03/04	10	20.75	9	20.94	20.95	1	13,833	0.01%
2019/02/27	2	20.70	2	20.70	20.80	0	13,662	0.00%
2019/02/25	10	20.75	0	0.00	20.80	10	13,491	0.07%
2019/02/22	0	0.00	3	20.73	20.80	-3	13,473	-0.02%
2019/02/21	2	20.65	0	0.00	20.70	2	13,426	0.01%
2019/02/20	0	0.00	2	20.60	20.60	-2	13,380	-0.01%
2019/02/19	2	20.55	10.5	20.60	20.55	-8.5	13,330	-0.06%
2019/02/15	0	0.00	1	20.55	20.50	-1	13,282	-0.01%
2019/02/14	50	20.75	1	20.65	20.60	49	13,277	0.37%
2019/02/13	10	20.60	11	20.65	20.60	-1	13,139	-0.01%
2019/02/12	0	0.00	8	20.60	20.60	-8	12,983	-0.06%
2019/02/11	0	0.00	1	20.45	20.40	-1	13,010	-0.01%
2019/01/30	0	0.00	10	20.40	20.40	-10	12,914	-0.08%
2019/01/29	0	0.00	2	20.30	20.35	-2	12,803	-0.02%
2019/01/23	18	20.10	0	0.00	20.10	18	12,812	0.14%
2019/01/22	0	0.00	4	20.05	20.25	-4	12,967	-0.03%
2019/01/21	1	20.20	25	20.21	20.15	-24	12,872	-0.19%
2019/01/18	0	0.00	3	20.18	20.20	-3	12,918	-0.02%
2019/01/16	2	20.03	0	0.00	20.00	2	13,252	0.02%
2019/01/15	7	20.01	1	20.15	20.15	6	13,330	0.05%
2019/01/14	7	20.03	0	0.00	20.20	7	13,072	0.05%
2019/01/10	1	20.20	10	20.15	20.20	-9	13,134	-0.07%
2019/01/09	0	0.00	2	20.15	20.20	-2	13,208	-0.02%
2019/01/07	2	19.95	0.6	20.00	20.00	1.4	13,344	0.01%
2019/01/03	0	0.00	1	19.90	19.90	-1	14,644	-0.01%
2019/01/02	3	19.72	0	0.00	19.80	3	14,784	0.02%
2018/12/28	0	0.00	1	19.95	20.00	-1	14,930	-0.01%
2018/12/25	11	19.64	0	0.00	19.65	11	15,243	0.07%
2018/12/24	0	0.00	5	19.70	19.80	-5	15,418	-0.03%
2018/12/22	0	0.00	242	19.72	19.70	-242	15,400	-1.57%	大賣/鉅額交易
2018/12/19	5	19.70	10	19.85	19.90	-5	15,710	-0.03%
2018/12/18	10	19.82	0	0.00	19.80	10	15,626	0.06%
2018/12/17	1.6	20.00	0	0.00	19.85	1.6	15,797	0.01%
2018/12/14	14	19.95	0	0.00	19.95	14	15,718	0.09%
2018/12/13	4	19.85	0.3	20.00	19.90	3.7	15,678	0.02%
2018/12/12	7	19.75	0	0.00	19.75	7	15,670	0.04%
2018/12/11	1	19.75	0	0.00	19.75	1	15,534	0.01%
2018/12/10	2	19.75	2	19.75	19.75	0	15,478	0.00%
2018/12/07	7	19.85	3	19.90	19.85	4	15,470	0.03%
2018/12/06	8	19.86	0	0.00	19.90	8	15,479	0.05%
2018/12/05	1	19.95	0	0.00	19.95	1	15,370	0.01%
2018/12/04	16	20.00	0.1	20.10	20.00	15.9	15,341	0.10%
2018/12/03	20	20.10	0	0.00	20.05	20	15,249	0.13%
2018/11/30	15	20.02	0	0.00	19.95	15	14,999	0.10%
2018/11/27	20	20.10	0	0.00	20.35	20	13,689	0.15%
2018/11/26	0	0.00	1	20.35	20.20	-1	13,754	-0.01%
2018/11/21	12	20.35	0	0.00	20.35	12	13,660	0.09%
2018/11/19	13	20.45	0	0.00	20.45	13	13,610	0.10%
2018/11/16	1	20.35	6	20.35	20.40	-5	13,653	-0.04%
2018/11/15	13	20.29	0	0.00	20.30	13	13,690	0.09%
2018/11/14	7	20.40	60.2	20.10	20.40	-53.2	13,744	-0.39%
2018/11/09	0	0.00	10	20.25	20.25	-10	13,745	-0.07%
2018/11/08	0	0.00	24	20.18	20.30	-24	13,805	-0.17%
2018/11/07	0	0.00	2	20.00	20.00	-2	13,680	-0.01%
2018/11/06	0	0.00	4	19.85	19.85	-4	13,744	-0.03%
2018/11/05	2	19.65	0	0.00	19.75	2	14,503	0.01%
2018/11/01	6	19.43	0	0.00	19.40	6	15,487	0.04%
2018/10/30	4	19.30	0	0.00	19.40	4	15,741	0.03%
2018/10/29	0	0.00	1	19.35	19.40	-1	15,706	-0.01%
2018/10/26	1	19.35	0	0.00	19.50	1	15,824	0.01%
2018/10/25	8	19.24	0	0.00	19.40	8	15,814	0.05%
2018/10/24	23	19.40	2.2	19.60	19.50	20.8	15,712	0.13%
2018/10/23	54	19.63	0	0.00	19.60	54	15,663	0.34%
2018/10/22	1	19.85	0	0.00	19.90	1	15,776	0.01%
2018/10/18	1	19.80	8.2	19.75	19.80	-7.2	15,881	-0.05%
2018/10/17	9	19.81	0	0.00	19.75	9	15,910	0.06%
2018/10/16	2	19.80	4	19.80	19.80	-2	15,759	-0.01%
2018/10/15	12	19.83	20	20.00	19.80	-8	15,581	-0.05%
2018/10/12	14	19.88	10	19.85	20.10	4	15,337	0.03%
2018/10/11	13	20.02	22	20.02	19.95	-9	14,895	-0.06%
2018/10/09	5	20.62	1	20.65	20.60	4	13,961	0.03%
2018/10/08	0.8	20.60	0	0.00	20.50	0.8	13,803	0.01%
2018/10/05	3	20.43	3	20.45	20.40	0	13,606	0.00%
2018/10/04	8	20.45	47	20.46	20.50	-39	13,384	-0.29%
2018/10/03	1	20.60	0	0.00	20.55	1	13,224	0.01%
2018/10/02	8	20.70	0	0.00	20.60	8	13,181	0.06%
2018/10/01	1	20.80	0	0.00	20.85	1	13,018	0.01%
2018/09/28	11	20.81	0	0.00	20.80	11	13,046	0.08%
2018/09/27	1	20.80	6	20.95	20.95	-5	12,889	-0.04%
2018/09/25	0	0.00	0	20.85	20.80	0	12,703	0.00%
2018/09/21	10	20.65	0	0.00	20.70	10	12,669	0.08%
2018/09/20	0.4	20.70	9	20.60	20.60	-8.6	12,513	-0.07%
2018/09/19	0	0.00	7	20.49	20.55	-7	12,606	-0.06%
2018/09/18	9	20.41	11	20.50	20.40	-2	12,690	-0.02%
2018/09/17	18	20.42	0	0.00	20.40	18	12,752	0.14%
2018/09/14	5	20.46	0	0.00	20.45	5	12,890	0.04%
2018/09/13	0	0.00	1	20.45	20.55	-1	13,007	-0.01%
2018/09/11	1	20.35	0	0.00	20.40	1	13,095	0.01%
2018/09/10	1	20.40	3	20.30	20.35	-2	13,387	-0.01%
2018/09/06	1	20.35	0	0.00	20.50	1	13,713	0.01%
2018/09/05	0	0.00	7.7	20.36	20.35	-7.7	13,747	-0.06%
2018/09/04	28	20.40	0	0.00	20.45	28	13,715	0.20%
2018/09/03	25	20.45	0.3	20.75	20.50	24.7	13,686	0.18%
2018/08/31	2	20.40	5	20.45	20.55	-3	13,770	-0.02%
2018/08/30	15	20.42	0	0.00	20.40	15	13,775	0.11%
2018/08/27	26	20.40	0	0.00	20.35	26	13,980	0.19%
2018/08/24	5	20.40	0	0.00	20.50	5	14,136	0.04%
2018/08/23	0	0.00	2	20.50	20.55	-2	15,122	-0.01%
2018/08/21	0	0.00	1	20.40	20.45	-1	15,264	-0.01%
2018/08/20	2	20.28	0.1	20.40	20.35	1.9	15,243	0.01%
2018/08/17	10	20.20	1	20.30	20.25	9	15,218	0.06%
2018/08/16	8	20.10	2	20.15	20.15	6	15,237	0.04%
2018/08/15	5	20.26	0	0.00	20.20	5	15,188	0.03%
2018/08/14	36	20.33	11	20.40	20.35	25	15,051	0.17%
2018/08/13	1	20.35	121	20.49	20.40	-120	15,029	-0.80%	大賣/鉅額交易
2018/08/10	187	20.48	15	20.50	20.50	172	14,979	1.15%	大買/鉅額交易
2018/08/09	3	21.28	48.3	21.35	21.35	-45.3	14,262	-0.32%
2018/08/08	17	21.25	0	0.00	21.30	17	13,596	0.13%
2018/08/07	92	21.24	48	21.25	21.25	44	13,425	0.33%
2018/08/06	32	21.12	85	21.15	21.20	-53	13,258	-0.40%
2018/08/03	17	20.97	15	21.00	21.05	2	13,145	0.02%
2018/08/02	15	20.97	10	21.05	20.95	5	13,076	0.04%
2018/08/01	5	21.05	0.4	21.05	21.05	4.6	12,969	0.04%
2018/07/31	12	21.00	20	21.00	21.05	-8	12,901	-0.06%
2018/07/30	2	21.00	38	20.97	21.00	-36	12,737	-0.28%
2018/07/27	1	21.00	0.2	21.00	21.00	0.8	12,644	0.01%
2018/07/26	20	20.80	0	0.00	20.90	20	12,461	0.16%
2018/07/25	6	20.80	0	0.00	20.80	6	12,412	0.05%
2018/07/24	0	0.00	8.2	20.85	20.85	-8.2	12,438	-0.07%
2018/07/23	5	20.70	11	20.70	20.75	-6	12,613	-0.05%
2018/07/19	1	20.75	0	0.00	20.60	1	12,655	0.01%
2018/07/17	4	20.60	0	0.00	20.60	4	12,746	0.03%
2018/07/16	3	20.65	3	20.65	20.60	0	12,769	0.00%
2018/07/10	0	0.00	0	20.50	20.50	0	12,983	0.00%
2018/07/09	2	20.30	0	0.00	20.35	2	13,016	0.02%
2018/07/06	7.3	20.20	2	20.23	20.25	5.3	13,005	0.04%
2018/07/05	2	20.25	0	0.00	20.20	2	12,962	0.02%
2018/07/04	2	20.25	0	0.00	20.30	2	13,016	0.02%
2018/07/03	2	20.20	0	0.00	20.20	2	13,139	0.02%
2018/07/02	9	20.31	0	0.00	20.30	9	13,109	0.07%
2018/06/29	0	0.00	5.5	20.45	20.60	-5.5	13,082	-0.04%
2018/06/28	5	20.40	1	20.40	20.35	4	12,928	0.03%
2018/06/27	4	20.40	0	0.00	20.35	4	12,830	0.03%
2018/06/26	9	20.40	2	20.40	20.35	7	12,851	0.05%
2018/06/22	1	20.40	14.8	20.56	20.65	-13.8	12,807	-0.11%
2018/06/21	3	20.50	7	20.53	20.50	-4	12,710	-0.03%
2018/06/20	1	20.60	11	20.60	20.50	-10	12,782	-0.08%
2018/06/19	214	20.47	0	0.00	20.40	214	12,743	1.68%	大買/鉅額交易
2018/06/15	2	20.70	0	0.00	20.70	2	12,463	0.02%
2018/06/14	203	20.73	0	0.00	20.70	203	12,164	1.67%	大買/鉅額交易
2018/06/13	8	20.89	0.2	20.90	20.90	7.8	12,149	0.06%
2018/06/12	1	20.95	0	0.00	20.90	1	12,537	0.01%
2018/06/11	12	21.05	0	0.00	21.10	12	12,523	0.10%
2018/06/08	0	0.00	6	20.95	21.05	-6	12,609	-0.05%
2018/06/07	1	21.00	3	21.00	21.10	-2	12,728	-0.02%
2018/06/06	1	20.90	26	20.95	21.00	-25	12,734	-0.20%
2018/06/05	7	20.85	4	20.80	20.90	3	12,607	0.02%
2018/06/04	0	0.00	0.5	20.80	20.85	-0.5	12,524	0.00%
2018/06/01	3	20.35	8	20.70	20.75	-5	12,550	-0.04%
2018/05/31	19	20.45	1	20.60	20.35	18	12,429	0.14%
2018/05/30	34	20.65	0	0.00	20.55	34	11,583	0.29%
2018/05/29	1	20.85	8	20.90	20.95	-7	11,488	-0.06%
2018/05/25	0	0.00	32	20.83	20.85	-32	11,844	-0.27%
2018/05/24	0	0.00	40.1	20.75	20.75	-40.1	11,927	-0.34%
2018/05/23	5	20.64	17	20.69	20.60	-12	12,047	-0.10%
2018/05/22	0	0.00	17	20.75	20.70	-17	12,129	-0.14%
2018/05/21	0	0.00	1.1	20.80	20.80	-1.1	12,281	-0.01%
2018/05/18	0	0.00	10	20.78	20.80	-10	12,497	-0.08%
2018/05/17	2	20.60	51	20.70	20.65	-49	12,745	-0.38%
2018/05/16	2	20.60	0	0.00	20.65	2	12,786	0.02%
2018/05/15	14	20.69	1.4	20.72	20.55	12.6	13,080	0.10%
2018/05/14	3	20.57	0.1	20.70	20.70	2.9	13,806	0.02%
2018/05/11	0	0.00	15.2	20.58	20.60	-15.2	13,895	-0.11%
2018/05/10	2	20.30	0	0.00	20.35	2	13,823	0.01%
2018/05/09	2	20.35	0	0.00	20.30	2	13,841	0.01%
2018/05/07	0	0.00	36	20.34	20.30	-36	13,992	-0.26%
2018/05/04	1.6	20.37	0	0.00	20.30	1.6	13,988	0.01%
2018/05/03	2	20.43	2	20.45	20.40	0	13,969	0.00%
2018/05/02	3	20.45	0	0.00	20.45	3	14,052	0.02%
2018/04/30	2	20.48	0	0.00	20.40	2	14,058	0.01%
2018/04/27	6	20.32	17.3	20.35	20.45	-11.3	14,028	-0.08%
2018/04/26	0	0.00	1	20.50	20.50	-1	13,954	-0.01%
2018/04/25	1	20.45	0	0.00	20.50	1	13,979	0.01%
2018/04/24	12	20.45	11	20.45	20.50	1	14,070	0.01%
2018/04/23	0	0.00	1	20.40	20.50	-1	14,225	-0.01%
2018/04/19	0	0.00	5	20.35	20.40	-5	14,392	-0.03%
2018/04/18	8.1	20.24	0	0.00	20.25	8.1	14,412	0.06%
2018/04/17	1	20.20	0	0.00	20.25	1	14,531	0.01%
2018/04/16	0	0.00	70	20.30	20.25	-70	14,616	-0.48%
2018/04/13	16	20.30	0.9	20.35	20.30	15.1	14,736	0.10%
2018/04/12	4	20.30	1	20.30	20.35	3	14,991	0.02%
2018/04/11	2	20.30	0.2	20.35	20.30	1.8	15,149	0.01%
2018/04/10	9	20.28	0	0.00	20.30	9	15,179	0.06%
2018/04/09	3	20.20	0	0.00	20.20	3	15,205	0.02%
2018/04/03	1	20.25	0	0.00	20.20	1	15,129	0.01%
2018/04/02	1	20.30	4	20.30	20.25	-3	15,180	-0.02%
2018/03/31	0	0.00	2	20.30	20.30	-2	15,155	-0.01%
2018/03/30	2	20.30	0	0.00	20.25	2	15,169	0.01%
2018/03/29	5	20.10	1	20.20	20.25	4	15,097	0.03%
2018/03/28	5.5	20.15	0	0.00	20.20	5.5	14,917	0.04%
2018/03/26	6	20.00	0	0.00	20.05	6	14,743	0.04%
2018/03/23	1	20.00	0.1	20.10	20.05	0.9	14,680	0.01%
2018/03/22	6	20.09	0	0.00	20.15	6	14,604	0.04%
2018/03/21	3	20.10	50.7	20.15	20.10	-47.7	14,523	-0.33%
2018/03/20	14	20.14	17	20.10	20.10	-3	14,697	-0.02%
2018/03/19	4	20.05	20	20.15	20.20	-16	14,759	-0.11%
2018/03/14	0	0.00	7	20.20	20.15	-7	14,458	-0.05%
2018/03/12	4	20.00	0	0.00	20.05	4	14,424	0.03%
2018/03/09	1	19.95	0	0.00	20.00	1	14,647	0.01%
2018/03/07	1	19.85	2	20.00	19.85	-1	14,827	-0.01%
2018/03/05	5	19.82	0	0.00	19.80	5	15,202	0.03%
2018/03/02	5	19.79	0	0.00	19.80	5	15,164	0.03%
2018/03/01	4	20.00	0	0.00	19.95	4	15,094	0.03%
2018/02/27	7	20.03	0	0.00	20.00	7	15,014	0.05%
2018/02/26	0	0.00	7.1	20.10	20.10	-7.1	14,821	-0.05%
2018/02/23	2	19.95	40.8	20.00	19.90	-38.8	14,730	-0.26%
2018/02/22	10	19.67	0	0.00	19.85	10	14,828	0.07%
2018/02/21	6	19.61	0	0.00	19.75	6	14,934	0.04%
2018/02/12	6	19.45	0	0.00	19.45	6	14,828	0.04%
2018/02/09	35	19.45	33.8	19.46	19.45	1.2	14,731	0.01%
2018/02/08	71	19.70	40	19.65	19.70	31	14,738	0.21%
2018/02/07	1	19.70	6	19.75	19.65	-5	14,846	-0.03%
2018/02/06	16	19.62	5	19.60	19.50	11	14,673	0.07%
2018/02/05	2	19.98	7.1	20.00	20.10	-5.1	13,880	-0.04%
2018/02/02	16	20.15	9	20.16	20.15	7	13,758	0.05%
2018/02/01	6	20.19	0	0.00	20.15	6	13,744	0.04%
2018/01/31	3	20.00	1	20.15	20.15	2	13,795	0.01%
2018/01/30	2	20.10	25	20.15	20.05	-23	13,776	-0.17%
2018/01/29	0	0.00	3	20.18	20.20	-3	13,903	-0.02%
2018/01/25	0	0.00	2	20.10	20.10	-2	14,021	-0.01%
2018/01/24	0	0.00	11	19.95	20.00	-11	14,001	-0.08%
2018/01/23	0	0.00	1	20.00	20.00	-1	14,034	-0.01%
2018/01/19	1	20.00	1	20.00	20.05	0	14,874	0.00%
2018/01/18	1	20.00	5	20.05	20.05	-4	15,315	-0.03%
2018/01/17	0	0.00	0.7	20.00	20.05	-0.7	15,281	0.00%
2018/01/16	0	0.00	7.7	20.00	20.00	-7.7	15,215	-0.05%
2018/01/15	42.5	19.90	3	19.93	20.00	39.5	15,109	0.26%
2018/01/12	1	19.85	0.2	19.85	19.85	0.8	15,158	0.01%
2018/01/10	4	19.81	0	0.00	19.85	4	15,259	0.03%
2018/01/09	0	0.00	4	19.85	19.85	-4	15,173	-0.03%
2018/01/08	49	19.80	19	19.79	19.85	30	15,307	0.20%
2018/01/05	15	19.60	0	0.00	19.70	15	15,164	0.10%
2018/01/04	1	19.55	1	19.60	19.60	0	15,330	0.00%
2018/01/03	0	0.00	41	19.51	19.55	-41	15,580	-0.26%
2018/01/02	2.5	19.53	0	0.00	19.55	2.5	15,625	0.02%

金融超級股東會受矚目六公股機構、一民銀舉行UDN聯合新聞網－1天前

金融股七家公司預定本周五（21日）召開股東會，除上海商銀為民營銀行，其餘六家都是公股金融機構，包括兆豐金、第一金、華南金......詳全文

第一金 9度獲公司治理評鑑「上市公司前 5％」Anue鉅亨－4天前

第一金

...詳全文

您交易、我捐贈第一金證券邀客戶一起做公益UDN聯合新聞網－2024/05/15

第一金證券為支持聯合國永續發展目標（SDGs），積極將業務結合永續發展，推出「投資也能改變世界」專案，廣邀全體客戶一同參......詳全文

第一金

券商分點績效/獲利分析

凱基-復興券商分點個股進出
凱基-復興券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

第一金

券商分點績效/獲利分析

凱基-復興 券商分點個股進出 凱基-復興 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

凱基-復興券商分點個股進出
凱基-復興券商分點全部個股操作績效/獲利分析