三商壽 (2867)-富邦-南屯券商分點個股進出

台股 » 個股 » 三商壽 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三商壽

(2867)

股價
7.60
漲跌
▲0.51
漲幅
+7.19%
成交量
67,239張
產業
上市金融類股
230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

三商壽 (2867)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/31	272.1	7.46	389.2	7.52	7.60	-117.1	27,156	-0.43%	大買/大賣/鉅額交易
2024/05/30	47.2	7.13	18	7.17	7.09	29.2	26,132	0.11%
2024/05/29	69.1	7.43	67	7.31	7.24	2.1	25,821	0.01%
2024/05/28	4.2	7.17	3.1	7.15	7.22	1.1	24,995	0.00%
2024/05/27	36.5	6.97	100	6.98	6.95	-63.5	24,580	-0.26%
2024/05/24	13.5	6.90	48	6.92	7.04	-34.5	24,310	-0.14%
2024/05/23	63.4	6.88	113	6.91	6.88	-49.6	23,930	-0.21%	大賣/
2024/05/22	303	7.16	29	7.07	7.02	274	23,466	1.17%	大買/鉅額交易
2024/05/21	108.1	7.14	14	7.15	7.22	94.1	22,824	0.41%	大買/
2024/05/20	308.2	7.25	1,040.9	7.29	7.23	-732.7	21,928	-3.34%	大買/大賣/鉅額交易
2024/05/17	1,129.7	7.05	10,221	6.84	7.21	-9,091.3	19,987	-45.48%	大買/大賣/鉅額交易
2024/05/16	10,144.2	6.56	334	6.53	6.56	9,810.2	17,219	56.97%	大買/大賣/鉅額交易
2024/05/15	57.4	5.97	5.1	5.99	5.97	52.3	16,057	0.33%
2024/05/14	114.5	5.90	0	0.00	5.90	114.5	15,753	0.73%	大買/鉅額交易
2024/05/13	20.7	6.01	16	5.96	6.00	4.7	15,565	0.03%
2024/05/10	31	5.84	1	5.86	5.86	30	15,151	0.20%
2024/05/09	0	0.00	5	5.79	5.78	-5	15,061	-0.03%
2024/05/08	50	5.77	7	5.74	5.75	43	15,176	0.28%
2024/05/07	18	5.78	45	5.76	5.75	-27	15,337	-0.18%
2024/05/06	77	5.83	22.5	5.82	5.81	54.6	15,405	0.35%
2024/05/03	70	5.85	0	0.00	5.79	70	15,341	0.46%
2024/05/02	70	5.79	22	5.80	5.83	48	15,176	0.32%
2024/04/30	9	5.76	0	0.00	5.73	9	15,019	0.06%
2024/04/29	3.1	5.65	9	5.70	5.71	-5.9	14,853	-0.04%
2024/04/26	7.4	5.78	203	5.79	5.71	-195.6	14,586	-1.34%	大賣/鉅額交易
2024/04/25	5.5	5.83	0	0.00	5.80	5.5	14,345	0.04%
2024/04/24	2.2	5.76	52	5.79	5.84	-49.8	14,272	-0.35%
2024/04/23	10.3	5.73	0	0.00	5.72	10.3	14,144	0.07%
2024/04/22	51.2	5.77	700	5.78	5.74	-648.8	14,094	-4.60%	大賣/鉅額交易
2024/04/19	67.9	5.60	50	5.56	5.60	17.9	13,706	0.13%
2024/04/18	276.6	5.77	32.8	5.83	5.80	243.8	12,900	1.89%	大買/鉅額交易
2024/04/17	389.6	5.93	44.1	6.05	6.03	345.6	12,180	2.84%	大買/鉅額交易
2024/04/16	80.8	6.05	3,103	6.15	6.14	-3,022.2	11,463	-26.36%	大賣/鉅額交易
2024/04/15	3,126.1	5.83	289.3	5.67	5.88	2,836.9	9,394	30.20%	大買/大賣/鉅額交易
2024/04/12	62	5.32	49.3	5.35	5.35	12.7	7,591	0.17%
2024/04/10	2	4.91	8.8	4.94	4.92	-6.8	7,187	-0.09%
2024/04/09	2	4.89	131	4.89	4.91	-129	7,201	-1.79%	大賣/鉅額交易
2024/04/08	1	4.82	1	4.82	4.85	0	7,175	0.00%
2024/04/02	0	0.00	36	4.82	4.84	-36	7,301	-0.49%
2024/04/01	47	4.81	28	4.83	4.81	19	7,318	0.26%
2024/03/29	3	4.82	3	4.85	4.84	0	7,322	0.00%
2024/03/28	0	0.00	9	4.83	4.83	-9	7,358	-0.12%
2024/03/27	3	4.80	0.8	4.79	4.81	2.2	7,361	0.03%
2024/03/26	2	4.79	0	0.00	4.80	2	7,378	0.03%
2024/03/25	5	4.80	2	4.80	4.81	3	7,339	0.04%
2024/03/22	2	4.81	3	4.84	4.81	-1	7,354	-0.01%
2024/03/21	0	0.00	2	4.84	4.84	-2	7,448	-0.03%
2024/03/20	36.2	4.82	7	4.82	4.81	29.1	7,556	0.39%
2024/03/19	2.1	4.85	26	4.87	4.85	-23.9	7,597	-0.31%
2024/03/18	3	4.88	23.1	4.89	4.88	-20.1	7,867	-0.26%
2024/03/15	5	4.91	0	0.00	4.91	5	7,874	0.06%
2024/03/14	8	4.94	0	0.00	4.93	8	7,607	0.11%
2024/03/13	8	4.93	7	4.94	4.94	1	7,618	0.01%
2024/03/12	2	4.96	5	4.95	4.96	-3	7,601	-0.04%
2024/03/11	1	4.87	0	0.00	4.88	1	7,637	0.01%
2024/03/08	0.3	4.89	20	4.87	4.86	-19.7	7,615	-0.26%
2024/03/07	8	4.87	0	0.00	4.89	8	7,638	0.10%
2024/03/06	10.1	4.89	0	0.00	4.89	10.1	7,599	0.13%
2024/03/05	11	4.89	5	4.91	4.90	6	7,753	0.08%
2024/03/01	5	4.93	0	0.00	4.93	5	7,893	0.06%
2024/02/27	0	0.00	15	4.96	4.95	-15	7,860	-0.19%
2024/02/26	0	4.98	20	4.95	4.98	-20	7,876	-0.25%
2024/02/23	2.1	4.99	0	0.00	4.98	2.1	7,895	0.03%
2024/02/22	1	4.97	0	0.00	4.97	1	7,933	0.01%
2024/02/21	0.2	5.00	0	0.00	4.98	0.2	7,904	0.00%
2024/02/20	0.2	5.03	0	0.00	5.03	0.2	7,871	0.00%
2024/02/19	0.1	5.05	15	5.05	5.04	-14.9	7,825	-0.19%
2024/02/16	15.1	4.93	5.2	4.92	4.96	9.9	7,596	0.13%
2024/02/15	0	0.00	11	4.86	4.85	-11	7,461	-0.15%
2024/02/05	0.2	4.86	2	4.89	4.87	-1.8	7,417	-0.02%
2024/02/02	2.1	4.85	0	0.00	4.85	2.1	7,389	0.03%
2024/02/01	24.1	4.82	9	4.85	4.85	15.1	7,337	0.21%
2024/01/31	79.1	4.81	10	4.82	4.82	69.1	7,297	0.95%
2024/01/30	5.2	4.85	2.3	4.82	4.83	2.9	7,076	0.04%
2024/01/29	8.3	4.90	0	4.92	4.89	8.2	6,884	0.12%
2024/01/26	14.2	4.93	5	4.93	4.94	9.2	6,718	0.14%
2024/01/25	41.1	4.96	10	4.96	4.95	31.1	6,649	0.47%
2024/01/24	5	5.00	52	5.00	4.99	-47	6,600	-0.71%
2024/01/23	7	4.98	0	0.00	4.96	7	6,530	0.11%
2024/01/22	17.2	4.96	0	0.00	4.95	17.2	6,502	0.26%
2024/01/19	10	4.96	0	0.00	4.96	10	6,455	0.15%
2024/01/18	1.2	4.98	0	0.00	4.96	1.2	6,410	0.02%
2024/01/17	0.2	4.99	200	5.00	4.98	-199.8	6,340	-3.15%	大賣/鉅額交易
2024/01/16	3.5	4.98	14	4.99	4.98	-10.5	6,185	-0.17%
2024/01/15	1	5.02	0	0.00	5.01	1	6,010	0.02%
2024/01/12	20	5.02	0	0.00	5.03	20	6,008	0.33%
2024/01/11	10	5.03	0	0.00	5.04	10	5,985	0.17%
2024/01/10	10	5.02	0	0.00	5.05	10	6,069	0.16%
2024/01/09	0.1	5.03	0	0.00	5.02	0.1	5,998	0.00%
2024/01/08	0.2	5.05	11	5.05	5.03	-10.8	5,956	-0.18%
2024/01/05	2	5.04	0	0.00	5.04	2	5,936	0.03%
2024/01/04	0.1	5.04	0	0.00	5.04	0.1	5,870	0.00%
2024/01/02	0.4	5.10	50	5.07	5.07	-49.6	5,693	-0.87%
2023/12/29	6.1	5.10	0	0.00	5.09	6.1	5,643	0.11%
2023/12/27	0.1	5.05	3	5.05	5.05	-3	5,492	-0.05%
2023/12/26	30	5.05	4	5.05	5.05	26	5,415	0.48%
2023/12/25	47.7	5.05	0	0.00	5.04	47.7	5,337	0.89%
2023/12/22	3	5.04	0	0.00	5.05	3	5,312	0.06%
2023/12/19	0.2	5.05	0	0.00	5.03	0.2	5,211	0.00%
2023/12/18	0	0.00	2	5.06	5.07	-2	5,163	-0.04%
2023/12/15	0.1	5.07	67	5.06	5.08	-66.9	5,067	-1.32%
2023/12/14	0	0.00	25	5.05	5.04	-25	5,030	-0.50%
2023/12/13	80.2	5.03	10	5.04	5.02	70.2	4,902	1.43%
2023/12/12	0.2	5.08	20	5.05	5.07	-19.8	4,596	-0.43%
2023/12/11	61.1	5.07	10	5.08	5.07	51.1	4,550	1.12%
2023/12/08	20	5.07	0	0.00	5.09	20	4,499	0.44%
2023/12/07	10	5.14	0	0.00	5.12	10	4,391	0.23%
2023/12/06	0.1	5.15	3.3	5.16	5.14	-3.2	4,427	-0.07%
2023/12/05	15	5.12	11	5.12	5.13	4	4,425	0.09%
2023/12/04	0	0.00	2	5.10	5.11	-2	4,436	-0.05%
2023/12/01	11	5.10	1	5.10	5.09	10	4,346	0.23%
2023/11/30	23	5.10	5	5.10	5.12	18	4,279	0.42%
2023/11/29	15.1	5.05	0	0.00	5.04	15.1	4,065	0.37%
2023/11/28	1	5.06	1	5.06	5.07	0	3,972	0.00%
2023/11/27	5.1	5.08	15	5.08	5.07	-9.9	3,936	-0.25%
2023/11/22	4	5.13	15	5.13	5.13	-11	3,889	-0.28%
2023/11/21	14	5.13	0	0.00	5.16	14	3,875	0.36%
2023/11/20	2	5.12	0	0.00	5.11	2	3,780	0.05%
2023/11/17	0	0.00	2	5.09	5.11	-2	3,777	-0.05%
2023/11/10	10	5.05	10	5.05	5.03	0	3,749	0.00%
2023/11/08	18	5.05	211	5.05	5.05	-193	3,904	-4.94%	大賣/鉅額交易
2023/11/07	1	5.06	0	0.00	5.06	1	3,921	0.03%
2023/11/06	1	5.09	0	0.00	5.09	1	3,945	0.03%
2023/11/02	26	5.05	0	0.00	5.05	26	3,974	0.65%
2023/11/01	10.1	5.05	0	0.00	5.05	10.1	4,009	0.25%
2023/10/31	12	5.05	0	0.00	5.04	12	4,007	0.30%
2023/10/30	3	5.07	22	5.08	5.07	-19	4,063	-0.47%
2023/10/27	175	5.06	1	5.06	5.05	174	4,063	4.28%	大買/鉅額交易
2023/10/26	30.3	5.05	1.5	5.07	5.05	28.8	4,142	0.69%
2023/10/25	2	5.10	0	0.00	5.09	2	4,170	0.05%
2023/10/24	1	5.06	0	0.00	5.06	1	4,315	0.02%
2023/10/23	0	0.00	5	5.03	5.04	-5	4,417	-0.11%
2023/10/20	12.1	5.04	0	0.00	5.04	12.1	4,475	0.27%
2023/10/18	15.1	5.11	0	0.00	5.08	15.1	4,578	0.33%
2023/10/17	16	5.04	0	0.00	5.03	16	4,521	0.35%
2023/10/16	0.1	5.08	0	0.00	5.06	0.1	4,830	0.00%
2023/10/05	0.1	5.09	3	5.08	5.08	-3	5,303	-0.06%
2023/10/02	21	5.11	1	5.12	5.12	20	5,505	0.36%
2023/09/28	0	0.00	1	5.12	5.12	-1	5,620	-0.02%
2023/09/27	113	5.11	0	0.00	5.10	113	5,780	1.95%	大買/鉅額交易
2023/09/26	1	5.12	4	5.11	5.10	-3	5,841	-0.05%
2023/09/25	13	5.12	0	0.00	5.12	13	5,925	0.22%
2023/09/22	0	0.00	0	5.14	5.13	0	5,998	0.00%
2023/09/21	21	5.15	0	0.00	5.14	21	6,185	0.34%
2023/09/20	2	5.20	13	5.18	5.18	-11	6,296	-0.17%
2023/09/19	0	0.00	27	5.22	5.22	-27	6,491	-0.42%
2023/09/18	8	5.12	3	5.13	5.14	5	6,748	0.07%
2023/09/15	10	5.14	0	0.00	5.13	10	6,861	0.15%
2023/09/13	13	5.17	0	0.00	5.16	13	7,069	0.18%
2023/09/12	10	5.16	0	0.00	5.18	10	7,159	0.14%
2023/09/08	0	0.00	5	5.26	5.26	-5	7,223	-0.07%
2023/09/07	0	0.00	2.3	5.21	5.25	-2.3	7,113	-0.03%
2023/09/06	0	0.00	2	5.11	5.11	-2	7,088	-0.03%
2023/09/05	0	5.15	0	0.00	5.13	0	7,144	0.00%
2023/09/04	0	0.00	30	5.12	5.13	-30	7,222	-0.42%
2023/09/01	33	5.15	0	0.00	5.15	33	7,355	0.45%
2023/08/31	0	0.00	20	5.26	5.26	-20	7,378	-0.27%
2023/08/29	1	5.10	0	0.00	5.14	1	7,534	0.01%
2023/08/28	0	0.00	3	5.09	5.09	-3	7,559	-0.04%
2023/08/25	1	5.08	1	5.07	5.08	0	7,634	0.00%
2023/08/24	36.3	5.06	0	0.00	5.06	36.3	7,654	0.47%
2023/08/23	1	5.07	0	0.00	5.08	1	7,684	0.01%
2023/08/21	2	5.10	0	0.00	5.08	2	7,856	0.03%
2023/08/18	0.1	5.11	0	0.00	5.11	0.1	7,952	0.00%
2023/08/17	6	5.06	2	5.07	5.09	4	8,130	0.05%
2023/08/16	100.1	5.07	9	5.08	5.08	91.1	8,223	1.11%
2023/08/14	18.1	5.13	0	0.00	5.11	18.1	8,318	0.22%
2023/08/11	8	5.25	1	5.26	5.22	7	8,242	0.08%
2023/08/10	1	5.20	10	5.21	5.19	-9	8,278	-0.11%
2023/08/09	43	5.17	0	0.00	5.20	43	8,350	0.51%
2023/08/07	50	5.21	4	5.22	5.22	46	8,467	0.54%
2023/08/04	2.1	5.25	0	0.00	5.23	2.1	8,665	0.02%
2023/08/02	42	5.25	5	5.23	5.24	37	8,757	0.42%
2023/08/01	0	0.00	8	5.29	5.30	-8	8,777	-0.09%
2023/07/31	21	5.26	6	5.30	5.25	15	8,915	0.17%
2023/07/27	4	5.32	10.6	5.32	5.36	-6.6	9,046	-0.07%
2023/07/26	0	0.00	6	5.23	5.25	-6	8,991	-0.07%
2023/07/25	20	5.18	0	0.00	5.20	20	9,120	0.22%
2023/07/24	2	5.16	0	0.00	5.18	2	9,486	0.02%
2023/07/21	4	5.18	0	0.00	5.19	4	9,750	0.04%
2023/07/20	10	5.18	0	0.00	5.20	10	9,874	0.10%
2023/07/19	25.7	5.23	0	0.00	5.18	25.7	10,103	0.25%
2023/07/18	0	0.00	0	5.32	5.29	0	9,948	0.00%
2023/07/17	0	0.00	4	5.32	5.30	-4	9,976	-0.04%
2023/07/14	74	5.30	0	0.00	5.31	74	10,064	0.74%
2023/07/13	13	5.36	60	5.35	5.34	-47	10,297	-0.46%
2023/07/11	0	0.00	10	5.46	5.46	-10	11,431	-0.09%
2023/07/10	10.2	5.30	12.1	5.30	5.31	-1.9	12,399	-0.02%
2023/07/07	6	5.26	0	0.00	5.27	6	12,767	0.05%
2023/07/06	10	5.29	2	5.30	5.30	8	13,292	0.06%
2023/07/05	24.1	5.37	2	5.37	5.35	22.1	13,582	0.16%
2023/07/04	21	5.43	5	5.40	5.41	16	14,414	0.11%
2023/07/03	3.1	5.47	9	5.46	5.46	-5.9	14,587	-0.04%
2023/06/30	15	5.47	0	0.00	5.45	15	14,839	0.10%
2023/06/29	47.2	5.46	0	0.00	5.44	47.2	15,082	0.31%
2023/06/28	3.1	5.53	6	5.51	5.51	-2.9	15,602	-0.02%
2023/06/27	13.5	5.48	11	5.50	5.48	2.5	15,603	0.02%
2023/06/26	17.1	5.45	16	5.49	5.53	1.2	15,500	0.01%
2023/06/21	4.1	5.38	119	5.37	5.38	-114.9	15,204	-0.76%	大賣/鉅額交易
2023/06/20	1	5.30	10.1	5.35	5.36	-9.1	15,175	-0.06%
2023/06/19	1	5.29	1	5.29	5.28	0	15,112	0.00%
2023/06/16	33	5.26	5	5.28	5.31	28	15,218	0.18%
2023/06/15	25	5.30	5	5.32	5.26	20	15,406	0.13%
2023/06/14	60	5.29	2	5.30	5.31	58	15,604	0.37%
2023/06/13	0	5.27	2	5.26	5.26	-2	15,820	-0.01%
2023/06/12	1	5.29	0	0.00	5.26	1	15,897	0.01%
2023/06/09	0	5.29	0	0.00	5.29	0	16,061	0.00%
2023/06/08	20	5.31	0	0.00	5.26	20	16,268	0.12%
2023/06/07	28	5.28	17	5.31	5.33	11	16,375	0.07%
2023/06/06	5	5.29	0	0.00	5.27	5	16,312	0.03%
2023/06/05	0	5.30	5.5	5.31	5.29	-5.5	16,328	-0.03%
2023/06/02	0	0.00	9	5.24	5.24	-9	16,277	-0.06%
2023/06/01	2	5.26	10	5.25	5.25	-8	16,300	-0.05%
2023/05/31	20	5.22	0	0.00	5.25	20	16,367	0.12%
2023/05/30	1.6	5.23	0	0.00	5.21	1.6	16,358	0.01%
2023/05/29	0.5	5.23	3.5	5.21	5.22	-3	16,463	-0.02%
2023/05/26	1	5.19	0	0.00	5.17	1	16,597	0.01%
2023/05/25	60.1	5.24	6	5.21	5.19	54.1	16,768	0.32%
2023/05/24	131	5.28	7	5.25	5.27	124	16,830	0.74%	大買/鉅額交易
2023/05/23	55.1	5.29	0.5	5.29	5.29	54.6	17,355	0.31%
2023/05/22	10	5.21	5	5.22	5.21	5	17,485	0.03%
2023/05/19	0	5.22	40	5.20	5.19	-40	17,520	-0.23%
2023/05/18	12	5.15	5	5.17	5.16	7	17,548	0.04%
2023/05/15	10	5.10	0	0.00	5.13	10	17,535	0.06%
2023/05/11	0	0.00	4	5.13	5.14	-4	17,602	-0.02%
2023/05/10	6	5.21	5	5.24	5.24	1	17,661	0.01%
2023/05/09	0.2	5.13	0	0.00	5.11	0.2	17,639	0.00%
2023/05/08	10	5.10	0	0.00	5.10	10	17,787	0.06%
2023/05/05	0	0.00	1	5.11	5.12	-1	17,870	-0.01%
2023/05/04	9	5.10	1	5.09	5.11	8	18,040	0.04%
2023/05/03	2	5.13	31	5.13	5.13	-29	18,030	-0.16%
2023/05/02	5	5.22	100	5.20	5.19	-95	18,104	-0.52%
2023/04/28	2	5.28	4	5.28	5.26	-2	18,218	-0.01%
2023/04/27	32	5.26	51	5.20	5.24	-19	17,994	-0.11%
2023/04/26	10	5.07	28	5.05	5.16	-18	17,650	-0.10%
2023/04/25	2	5.04	10	5.10	5.04	-8	17,369	-0.05%
2023/04/24	0.1	5.10	10	5.04	5.09	-9.9	17,201	-0.06%
2023/04/21	5	5.10	21	5.12	5.10	-16	16,947	-0.09%
2023/04/20	5	5.14	26	5.15	5.13	-21	16,798	-0.13%
2023/04/19	21.1	5.19	14	5.18	5.18	7.1	16,822	0.04%
2023/04/18	2.1	5.21	0	0.00	5.17	2.1	16,676	0.01%
2023/04/17	32.1	5.30	1	5.27	5.27	31.1	16,363	0.19%
2023/04/14	17	5.32	22	5.37	5.40	-5	15,878	-0.03%
2023/04/13	68.5	5.26	84	5.31	5.28	-15.5	15,268	-0.10%
2023/04/12	14.5	5.13	11	5.13	5.12	3.5	14,300	0.02%
2023/04/11	122.1	5.11	13	5.12	5.07	109.1	14,072	0.78%	大買/鉅額交易
2023/04/10	16.1	4.95	5	4.98	5.01	11.1	13,590	0.08%
2023/04/07	55.1	4.96	31	4.95	4.95	24.1	13,298	0.18%
2023/04/06	2.1	5.02	6	5.01	5.02	-3.9	12,458	-0.03%
2023/03/31	15.1	5.04	15	5.04	5.03	0.1	12,454	0.00%
2023/03/30	12.1	5.05	66	5.06	5.04	-53.9	12,165	-0.44%
2023/03/29	6.2	5.06	17	5.06	5.05	-10.8	12,007	-0.09%
2023/03/28	66	5.06	5	5.07	5.06	61	11,440	0.53%
2023/03/27	2.3	5.08	0	0.00	5.07	2.3	11,500	0.02%
2023/03/24	3.2	5.09	1	5.09	5.09	2.2	11,521	0.02%
2023/03/23	3.2	5.12	0	0.00	5.13	3.2	11,610	0.03%
2023/03/22	8.1	5.19	52	5.21	5.18	-43.9	11,768	-0.37%
2023/03/21	1.1	5.17	4	5.18	5.21	-2.9	11,870	-0.02%
2023/03/20	3	5.11	2	5.14	5.15	1	11,866	0.01%
2023/03/17	8	5.05	5	5.06	5.05	3	11,652	0.03%
2023/03/16	33.8	5.06	130	5.05	5.04	-96.2	11,795	-0.82%	大賣/
2023/03/15	2	5.14	7.5	5.14	5.13	-5.5	11,788	-0.05%
2023/03/14	17	5.16	0.5	5.15	5.14	16.5	11,971	0.14%
2023/03/13	129	5.22	120	5.27	5.20	9	12,079	0.07%	大買/大賣/
2023/03/10	15	5.32	3	5.34	5.32	12	12,095	0.10%
2023/03/09	7	5.38	36	5.39	5.37	-29	12,346	-0.23%
2023/03/08	3	5.40	5	5.40	5.40	-2	12,847	-0.02%
2023/03/07	5	5.42	0	0.00	5.42	5	13,395	0.04%
2023/03/06	12	5.39	1	5.40	5.39	11	13,495	0.08%
2023/03/03	1	5.35	20	5.36	5.37	-19	13,496	-0.14%
2023/03/02	1	5.37	0	0.00	5.37	1	13,611	0.01%
2023/03/01	19	5.37	0	0.00	5.37	19	14,147	0.13%
2023/02/24	7	5.40	5	5.39	5.39	2	14,135	0.01%
2023/02/23	15	5.41	3	5.42	5.42	12	14,346	0.08%
2023/02/22	19	5.38	30	5.38	5.42	-11	14,620	-0.08%
2023/02/21	120.2	5.37	45	5.34	5.40	75.2	14,867	0.51%	大買/
2023/02/20	59.4	5.49	0	5.54	5.50	59.3	15,825	0.37%
2023/02/17	21	5.52	0.4	5.57	5.51	20.6	15,637	0.13%
2023/02/16	12	5.54	0	0.00	5.56	12	15,713	0.08%
2023/02/15	6.1	5.52	1	5.51	5.52	5.1	15,709	0.03%
2023/02/14	1.1	5.58	31	5.58	5.58	-29.9	15,697	-0.19%
2023/02/13	15.1	5.49	8.4	5.51	5.51	6.7	15,684	0.04%
2023/02/10	14.2	5.49	1	5.48	5.49	13.2	15,746	0.08%
2023/02/08	8.1	5.61	0	0.00	5.62	8.1	15,790	0.05%
2023/02/07	5.1	5.69	1	5.65	5.68	4.1	15,741	0.03%
2023/02/06	0	0.00	2	5.58	5.65	-2	15,655	-0.01%
2023/02/03	8.2	5.63	0	0.00	5.60	8.2	15,605	0.05%
2023/02/02	22	5.66	62	5.65	5.60	-40	15,549	-0.26%
2023/02/01	15.1	5.55	2	5.54	5.54	13.1	15,419	0.08%
2023/01/31	40	5.51	16	5.53	5.53	24	15,379	0.16%
2023/01/30	22	5.38	0	0.00	5.39	22	15,410	0.14%
2023/01/17	20	5.43	5	5.43	5.43	15	15,290	0.10%
2023/01/16	0.1	5.43	0	0.00	5.43	0.1	15,339	0.00%
2023/01/13	11.1	5.45	0	0.00	5.44	11.1	15,322	0.07%
2023/01/12	8	5.47	1	5.47	5.47	7	15,485	0.05%
2023/01/11	18	5.50	0	0.00	5.48	18	15,655	0.11%
2023/01/10	6.1	5.49	0	0.00	5.50	6.1	15,708	0.04%
2023/01/09	7	5.52	5	5.53	5.51	2	15,804	0.01%
2023/01/06	7	5.46	0	0.00	5.47	7	15,868	0.04%
2023/01/05	32.2	5.45	5	5.50	5.44	27.2	15,861	0.17%
2023/01/04	1.1	5.42	0	0.00	5.42	1.1	15,790	0.01%
2023/01/03	18	5.41	0	0.00	5.43	18	15,789	0.11%
2022/12/30	1	5.47	0	0.00	5.53	1	15,819	0.01%
2022/12/29	7	5.43	3	5.45	5.45	4	15,701	0.03%
2022/12/28	4	5.54	205	5.55	5.53	-201	15,555	-1.29%	大賣/鉅額交易
2022/12/27	5	5.50	0	0.00	5.54	5	15,454	0.03%
2022/12/26	33	5.50	70	5.49	5.51	-37	15,345	-0.24%
2022/12/23	31.1	5.54	0	0.00	5.51	31.1	15,256	0.20%
2022/12/22	1	5.63	0	0.00	5.64	1	15,083	0.01%
2022/12/21	5.1	5.60	290	5.61	5.62	-284.9	15,100	-1.89%	大賣/鉅額交易
2022/12/20	12.1	5.61	5	5.64	5.62	7.1	14,949	0.05%
2022/12/19	120.1	5.79	2	5.80	5.73	118.1	14,882	0.79%	大買/鉅額交易
2022/12/16	16	5.68	63	5.71	5.74	-47	14,725	-0.32%
2022/12/15	5	5.70	0	0.00	5.74	5	14,609	0.03%
2022/12/14	199	5.74	0	0.00	5.76	199	14,573	1.37%	大買/鉅額交易
2022/12/13	53.1	5.90	4	5.83	5.79	49.1	14,346	0.34%
2022/12/12	26	5.88	5	5.91	5.91	21	14,138	0.15%
2022/12/09	2	5.94	0	0.00	5.94	2	13,981	0.01%
2022/12/08	25.1	5.96	500	6.01	5.94	-475	13,933	-3.41%	大賣/鉅額交易
2022/12/07	500.1	6.15	473	6.12	6.12	27.1	13,554	0.20%	大買/大賣/
2022/12/06	75	6.08	6	6.11	6.04	69	13,249	0.52%
2022/12/05	48	6.19	6	6.17	6.20	42	12,963	0.32%
2022/12/02	22	6.10	3	6.06	6.07	19	12,742	0.15%
2022/12/01	180.2	6.06	112.5	5.99	5.96	67.7	12,562	0.54%	大買/大賣/
2022/11/30	28.6	5.95	13	5.91	6.03	15.6	12,237	0.13%
2022/11/29	190.1	5.77	146	5.86	5.85	44.1	11,731	0.38%	大買/大賣/
2022/11/28	31	5.62	11	5.60	5.64	20	11,244	0.18%
2022/11/25	0	0.00	14	5.55	5.53	-14	11,122	-0.13%
2022/11/24	217	5.58	15	5.54	5.54	202	11,132	1.81%	大買/鉅額交易
2022/11/23	37	5.58	379.8	5.54	5.59	-342.8	10,943	-3.13%	大賣/鉅額交易
2022/11/22	104.1	5.28	101.3	5.28	5.28	2.8	10,449	0.03%	大買/大賣/
2022/11/21	145	5.27	0	0.00	5.29	145	10,477	1.38%	大買/鉅額交易
2022/11/18	219	5.44	0	0.00	5.36	219	10,259	2.13%	大買/鉅額交易
2022/11/17	13	5.53	49	5.54	5.51	-36	9,883	-0.36%
2022/11/16	55.7	5.49	76	5.50	5.50	-20.3	9,472	-0.21%
2022/11/15	2	5.63	3	5.71	5.64	-1	7,876	-0.01%
2022/11/14	3	5.67	10	5.61	5.71	-7	7,719	-0.09%
2022/11/11	1	5.53	1	5.53	5.53	0	7,508	0.00%
2022/11/10	1.5	5.46	0	0.00	5.44	1.5	7,387	0.02%
2022/11/08	4	5.47	0	0.00	5.47	4	7,244	0.06%
2022/11/07	1	5.48	0	0.00	5.55	1	7,163	0.01%
2022/11/04	3	5.41	0	0.00	5.42	3	7,059	0.04%
2022/11/03	20	5.48	1	5.47	5.48	19	6,960	0.27%
2022/11/02	3	5.44	0	0.00	5.48	3	6,824	0.04%
2022/11/01	15	5.42	0	0.00	5.44	15	6,700	0.22%
2022/10/31	5	5.46	0	0.00	5.48	5	6,514	0.08%
2022/10/28	1	5.65	1	5.53	5.49	0	6,403	0.00%
2022/10/27	4	5.66	0	0.00	5.72	4	6,231	0.06%
2022/10/26	20	5.69	0	0.00	5.70	20	6,154	0.33%
2022/10/25	1	5.49	0	0.00	5.54	1	5,948	0.02%
2022/10/24	5	5.54	54	5.50	5.51	-49	5,858	-0.84%
2022/10/21	24.1	5.54	153	5.51	5.52	-129	5,864	-2.20%	大賣/鉅額交易
2022/10/20	153	5.48	23	5.65	5.65	130	5,801	2.24%	大買/鉅額交易
2022/10/19	61.3	5.80	0	0.00	5.75	61.3	5,578	1.10%
2022/10/18	3	5.97	0	0.00	5.95	3	5,434	0.06%
2022/10/17	3	5.99	0	0.00	5.99	3	6,382	0.05%
2022/10/14	35	6.03	97	6.04	6.10	-62	6,405	-0.97%
2022/10/12	5	6.26	17	6.16	6.26	-12	6,216	-0.19%
2022/10/11	1	6.33	0	0.00	6.24	1	6,305	0.02%
2022/10/07	17	6.48	15	6.47	6.48	2	6,730	0.03%
2022/10/06	1	6.15	51.6	6.17	6.22	-50.6	6,585	-0.77%
2022/10/04	2	6.20	0	0.00	6.16	2	6,635	0.03%
2022/10/03	0	0.00	5	6.22	6.18	-5	6,655	-0.08%
2022/09/30	50	6.21	0	0.00	6.28	50	6,666	0.75%
2022/09/28	3	6.03	3	6.04	6.05	0	6,528	0.00%
2022/09/27	0.1	6.15	0	0.00	6.14	0.1	6,477	0.00%
2022/09/26	3.1	6.14	10.5	6.22	6.13	-7.4	6,476	-0.11%
2022/09/23	0	6.39	3	6.33	6.36	-3	6,437	-0.05%
2022/09/22	4.1	6.42	0	0.00	6.40	4.1	6,438	0.06%
2022/09/21	1.2	6.45	0	0.00	6.53	1.2	6,392	0.02%
2022/09/20	20	6.41	0	0.00	6.40	20	6,270	0.32%
2022/09/19	0.4	6.46	34	6.43	6.45	-33.6	6,273	-0.54%
2022/09/16	4.1	6.50	0	0.00	6.49	4.1	6,291	0.07%
2022/09/15	5.2	6.61	0	0.00	6.59	5.2	6,273	0.08%
2022/09/14	0.1	6.65	0	0.00	6.61	0.1	6,270	0.00%
2022/09/13	0	0.00	4	6.76	6.72	-4	6,314	-0.06%
2022/09/12	4.1	6.79	0	0.00	6.74	4.1	6,320	0.06%
2022/09/08	3.5	6.66	0	0.00	6.76	3.5	6,296	0.06%
2022/09/07	3.1	6.76	0	0.00	6.70	3.1	6,217	0.05%
2022/09/06	3.6	7.00	1	6.96	6.95	2.6	6,142	0.04%
2022/09/05	0.1	7.10	67	7.07	7.10	-66.9	6,069	-1.10%
2022/09/02	13.2	7.11	44	6.97	7.01	-30.8	6,072	-0.51%
2022/09/01	2.1	7.08	0	0.00	7.10	2.1	5,943	0.04%
2022/08/31	44.3	7.11	12	6.97	7.13	32.3	5,834	0.55%
2022/08/30	5	6.90	3	6.88	6.88	2	5,698	0.04%
2022/08/29	30	6.89	15	6.86	6.93	15	5,644	0.27%
2022/08/26	6.2	6.92	18	6.78	6.93	-11.8	5,533	-0.21%
2022/08/25	35	6.68	36	6.64	6.65	-1	5,364	-0.02%
2022/08/24	87	6.36	157	6.45	6.47	-70	5,231	-1.34%	大賣/
2022/08/23	39	6.30	0	0.00	6.27	39	5,169	0.75%
2022/08/22	14	6.34	30	6.34	6.34	-16	5,208	-0.31%
2022/08/19	23	6.37	46	6.40	6.40	-23	5,247	-0.44%
2022/08/18	50	6.36	0	0.00	6.38	50	5,268	0.95%
2022/08/17	0	0.00	160	6.43	6.41	-160	5,274	-3.03%	大賣/鉅額交易
2022/08/16	135	6.38	5	6.37	6.38	130	5,246	2.48%	大買/鉅額交易
2022/08/15	25	6.45	0	0.00	6.44	25	5,249	0.48%
2022/08/12	0	0.00	50	6.50	6.49	-50	5,247	-0.95%
2022/08/11	2	6.36	2	6.35	6.43	0	5,207	0.00%
2022/08/10	2	6.28	5	6.29	6.29	-3	5,217	-0.06%
2022/08/09	55	6.24	2	6.25	6.26	53	5,212	1.02%
2022/08/03	0	0.00	140	6.24	6.19	-140	5,383	-2.60%	大賣/鉅額交易
2022/08/02	0	0.00	45	6.29	6.30	-45	5,444	-0.83%
2022/08/01	0	0.00	65	6.31	6.33	-65	5,527	-1.18%
2022/07/29	130	6.24	64	6.24	6.24	66	5,646	1.17%	大買/
2022/07/28	0	0.00	66	6.26	6.28	-66	5,674	-1.16%
2022/07/27	34	6.13	44	6.18	6.19	-10	5,700	-0.18%
2022/07/26	88	6.15	30	6.16	6.14	58	5,856	0.99%
2022/07/25	142	6.16	15	6.19	6.19	127	5,907	2.15%	大買/鉅額交易
2022/07/22	132	6.20	36	6.30	6.33	96	5,907	1.62%	大買/
2022/07/21	100	6.12	0	0.00	6.15	100	4,984	2.01%
2022/07/20	4	6.45	0	0.00	6.37	4	4,842	0.08%
2022/07/19	0	0.00	1	6.46	6.44	-1	4,848	-0.02%
2022/07/18	1	6.33	1	6.31	6.53	0	4,929	0.00%
2022/07/15	4.2	6.37	1	6.17	6.33	3.2	5,030	0.06%
2022/07/12	0	0.00	1	6.75	6.67	-1	5,148	-0.02%
2022/07/11	0	0.00	1	6.95	6.96	-1	5,247	-0.02%
2022/07/07	0	0.00	2	7.08	7.08	-2	5,273	-0.04%
2022/07/01	1	7.00	0	0.00	7.00	1	5,714	0.02%
2022/06/28	0	0.00	1	7.29	7.30	-1	6,138	-0.02%
2022/06/24	0	0.00	10	7.30	7.29	-10	6,390	-0.16%
2022/06/22	0	0.00	4	7.26	7.24	-4	6,884	-0.06%
2022/06/17	0	0.00	10	7.12	7.05	-10	7,824	-0.13%
2022/06/16	1	7.29	0	0.00	7.22	1	7,891	0.01%
2022/06/13	12	7.03	0	0.00	7.03	12	8,084	0.15%
2022/06/09	1	7.27	0	0.00	7.27	1	8,372	0.01%
2022/06/08	1	7.27	0.5	7.31	7.30	0.6	8,477	0.01%
2022/06/06	0	0.00	1	7.27	7.31	-1	8,739	-0.01%
2022/06/02	0.2	7.29	2	7.26	7.25	-1.9	8,836	-0.02%
2022/06/01	1	7.27	0	0.00	7.22	1	8,989	0.01%
2022/05/31	2	7.35	0	0.00	7.20	2	8,992	0.02%
2022/05/30	0	0.00	1.6	7.41	7.39	-1.6	8,938	-0.02%
2022/05/27	0	0.00	12	7.29	7.36	-12	9,045	-0.13%
2022/05/26	0	0.00	3	7.24	7.22	-3	9,091	-0.03%
2022/05/25	1	7.13	11	7.14	7.15	-10	9,194	-0.11%
2022/05/23	2	7.12	0	0.00	7.17	2	9,774	0.02%
2022/05/20	10	7.23	0	0.00	7.21	10	9,862	0.10%
2022/05/18	1	7.40	0	0.00	7.38	1	9,966	0.01%
2022/05/17	0	0.00	1	7.21	7.23	-1	9,929	-0.01%
2022/05/13	0	0.00	1	7.03	7.14	-1	9,956	-0.01%
2022/05/12	0.1	6.98	0	0.00	6.95	0.1	9,928	0.00%
2022/05/11	9.9	7.07	0	0.00	7.09	9.9	9,866	0.10%
2022/05/10	1	7.00	1	7.05	7.06	0	9,870	0.00%
2022/05/09	0.1	7.12	0	0.00	7.06	0.1	9,835	0.00%
2022/05/06	2	7.22	0	0.00	7.29	2	9,762	0.02%
2022/05/03	18	7.63	3	7.60	7.60	15	9,689	0.15%
2022/04/28	4	7.80	0	0.00	7.83	4	9,823	0.04%
2022/04/27	2	7.86	0	0.00	7.83	2	9,848	0.02%
2022/04/26	3	8.00	5	8.02	7.99	-2	10,047	-0.02%
2022/04/25	0	0.00	1	7.97	7.96	-1	10,396	-0.01%
2022/04/22	0	0.00	9	8.01	8.10	-9	10,606	-0.08%
2022/04/21	9	7.90	1	7.90	7.92	8	11,514	0.07%
2022/04/20	6.1	8.00	3	7.99	8.05	3.1	11,623	0.03%
2022/04/19	0	0.00	20	8.15	8.13	-20	11,482	-0.17%
2022/04/18	5	8.21	4	8.19	8.16	1	11,405	0.01%
2022/04/15	0	0.00	13	8.33	8.28	-13	11,194	-0.12%
2022/04/14	10	8.45	2	8.45	8.45	8	11,008	0.07%
2022/04/13	1	8.51	0	0.00	8.51	1	10,960	0.01%
2022/04/12	0	0.00	2	8.44	8.45	-2	10,919	-0.02%
2022/04/11	1	8.49	2	8.52	8.50	-1	10,851	-0.01%
2022/04/08	1	8.58	0	0.00	8.58	1	10,771	0.01%
2022/04/07	3	8.55	0	0.00	8.43	3	10,681	0.03%
2022/04/06	1	8.65	3	8.65	8.65	-2	10,507	-0.02%
2022/04/01	3	8.50	56	8.53	8.58	-53	10,377	-0.51%
2022/03/31	0	0.00	2	8.42	8.40	-2	10,121	-0.02%
2022/03/30	12.5	8.39	0	0.00	8.40	12.5	10,049	0.12%
2022/03/29	0.3	8.30	0	0.00	8.27	0.3	9,941	0.00%
2022/03/28	0	0.00	2	8.27	8.28	-2	9,772	-0.02%
2022/03/25	2.2	8.32	2	8.37	8.32	0.2	9,603	0.00%
2022/03/24	57	8.46	10	8.47	8.46	47	9,253	0.51%
2022/03/23	1.2	8.76	0	0.00	8.80	1.2	8,423	0.01%
2022/03/22	0	0.00	2	8.60	8.62	-2	8,274	-0.02%
2022/03/17	0	0.00	3	8.56	8.55	-3	8,158	-0.04%
2022/03/16	1	8.48	0	0.00	8.53	1	8,089	0.01%
2022/03/14	3	8.31	0	0.00	8.30	3	7,715	0.04%
2022/03/11	10	8.33	40	8.35	8.31	-30	7,560	-0.40%
2022/03/10	0	0.00	0	8.43	8.36	0	7,462	0.00%
2022/03/09	0	0.00	1	8.32	8.33	-1	7,334	-0.01%
2022/03/07	1	8.41	8.8	8.41	8.41	-7.8	7,119	-0.11%
2022/03/04	1	8.61	0	0.00	8.62	1	7,004	0.01%
2022/03/02	23	8.72	2	8.70	8.66	21	6,952	0.30%
2022/03/01	10	8.81	0	0.00	8.81	10	6,803	0.15%
2022/02/25	1.6	8.83	0	0.00	8.87	1.6	6,798	0.02%
2022/02/24	10	9.04	10	9.02	8.88	0	6,698	0.00%
2022/02/23	7	9.11	0	0.00	9.13	7	6,483	0.11%
2022/02/21	16	9.29	0	0.00	9.41	16	6,288	0.25%
2022/02/16	0	0.00	10	9.28	9.30	-10	6,243	-0.16%
2022/02/15	10	9.33	0	0.00	9.28	10	6,238	0.16%
2022/02/10	0	0.00	9	9.43	9.40	-9	6,082	-0.15%
2022/02/08	5	9.43	0	0.00	9.47	5	5,982	0.08%
2022/02/07	11	9.45	4	9.38	9.38	7	5,949	0.12%
2022/01/26	0	0.00	8	9.24	9.23	-8	5,839	-0.14%
2022/01/25	23	9.27	13	9.25	9.24	10	5,801	0.17%
2022/01/24	9	9.38	0	0.00	9.35	9	5,722	0.16%
2022/01/21	22	9.68	9	9.72	9.66	13	5,531	0.24%
2022/01/20	0	0.00	5.5	9.98	9.94	-5.5	5,371	-0.10%
2022/01/19	8	10.06	41.7	10.09	10.00	-33.7	5,270	-0.64%
2022/01/18	5	10.00	3	9.87	10.00	2	4,969	0.04%
2022/01/17	3	9.84	3	9.74	9.75	0	4,601	0.00%
2022/01/14	97	9.95	157	9.94	9.92	-60	4,346	-1.38%	大賣/
2022/01/13	6	9.52	10	9.54	9.62	-4	3,362	-0.12%
2022/01/11	2	9.32	1	9.27	9.28	1	2,916	0.03%
2022/01/07	0	0.00	20	9.21	9.17	-20	2,978	-0.67%
2022/01/06	0	0.00	1.1	9.17	9.17	-1.1	2,970	-0.04%
2022/01/05	0	9.22	10	9.18	9.17	-10	2,978	-0.34%
2022/01/04	0.8	9.24	0	0.00	9.18	0.8	3,004	0.03%
2022/01/03	3	9.19	0	0.00	9.19	3	3,064	0.10%
2021/12/30	0	0.00	20	9.24	9.24	-20	3,061	-0.65%
2021/12/29	19	9.24	6	9.27	9.28	13	3,045	0.43%
2021/12/28	0	0.00	1	9.21	9.18	-1	3,012	-0.03%
2021/12/27	0	0.00	5.2	9.17	9.17	-5.2	3,028	-0.17%
2021/12/24	1	9.15	28	9.15	9.15	-27	3,062	-0.88%
2021/12/23	0	0.00	0	9.14	9.10	0	3,055	0.00%
2021/12/22	1	9.11	0	0.00	9.11	1	3,045	0.03%
2021/12/21	11	9.12	0	0.00	9.13	11	3,068	0.36%
2021/12/20	4	9.10	0	0.00	9.11	4	3,114	0.13%
2021/12/17	3	9.15	1	9.18	9.12	2	3,098	0.06%
2021/12/15	1	9.10	0	0.00	9.12	1	3,130	0.03%
2021/12/14	10	9.13	0	0.00	9.11	10	3,132	0.32%
2021/12/10	4	9.21	14	9.23	9.24	-10	3,109	-0.32%
2021/12/09	0	0.00	9	9.27	9.26	-9	3,124	-0.29%
2021/12/08	29	9.23	45	9.27	9.25	-16	3,172	-0.50%
2021/12/07	0	0.00	2	9.22	9.24	-2	3,177	-0.06%
2021/12/03	10	9.24	0	0.00	9.25	10	3,223	0.31%
2021/12/01	0	0.00	10	9.25	9.28	-10	3,231	-0.31%
2021/11/30	1	9.27	0	0.00	9.30	1	3,267	0.03%
2021/11/26	20	9.31	0	0.00	9.29	20	3,257	0.61%
2021/11/24	5	9.51	10	9.55	9.52	-5	3,296	-0.15%
2021/11/22	3	9.38	0	0.00	9.48	3	3,230	0.09%
2021/11/18	0	0.00	31	9.51	9.52	-31	3,124	-0.99%
2021/11/17	1	9.31	0	0.00	9.30	1	2,963	0.03%
2021/11/16	0.6	9.21	0	0.00	9.17	0.6	2,887	0.02%
2021/11/10	10	9.16	0	0.00	9.17	10	2,994	0.33%
2021/11/08	0	9.18	0	0.00	9.18	0	3,024	0.00%
2021/11/05	10	9.15	0	0.00	9.16	10	3,038	0.33%
2021/11/03	0.4	9.16	0	0.00	9.17	0.4	3,069	0.01%
2021/10/29	3	9.19	0	0.00	9.18	3	3,105	0.10%
2021/10/28	1	9.21	0	0.00	9.22	1	3,152	0.03%
2021/10/22	1	9.20	0	9.23	9.22	1	3,613	0.03%
2021/10/21	25	9.25	0	0.00	9.23	25	3,631	0.69%
2021/10/20	5	9.23	0	0.00	9.24	5	3,647	0.14%
2021/10/18	3	9.20	0	0.00	9.21	3	3,745	0.08%
2021/10/14	10	9.30	0	0.00	9.25	10	3,728	0.27%
2021/10/07	2	9.26	0	0.00	9.27	2	4,011	0.05%
2021/09/30	15	9.30	0	0.00	9.32	15	4,177	0.36%
2021/09/27	0.1	9.34	10	9.33	9.34	-9.9	4,255	-0.23%
2021/09/22	10	9.17	2	9.14	9.13	8	4,387	0.18%
2021/09/17	0	0.00	18	9.35	9.33	-18	4,359	-0.41%
2021/09/10	2	9.25	3.5	9.21	9.24	-1.5	4,424	-0.03%
2021/09/09	1	9.13	30	9.13	9.14	-29	4,451	-0.65%
2021/09/08	10	9.22	7	9.19	9.17	3	4,438	0.07%
2021/09/06	2	9.29	3	9.28	9.28	-1	4,474	-0.02%
2021/09/03	5	9.25	3	9.27	9.27	2	4,487	0.04%
2021/09/02	0	0.00	2	9.22	9.18	-2	4,460	-0.04%
2021/08/30	30	9.29	9.1	9.30	9.30	20.9	4,460	0.47%
2021/08/27	0	0.00	1.8	9.12	9.14	-1.8	4,433	-0.04%
2021/08/26	5	9.03	0	0.00	9.02	5	4,441	0.11%
2021/08/19	0	0.00	5	9.02	9.05	-5	4,659	-0.11%
2021/08/18	0	0.00	63.8	9.06	9.10	-63.8	4,646	-1.37%
2021/08/16	0	0.00	7	9.10	9.10	-7	4,641	-0.15%
2021/08/13	10	9.13	3	9.14	9.15	7	4,630	0.15%
2021/08/12	21	9.11	1	9.11	9.12	20	4,646	0.43%
2021/08/11	0	0.00	1	9.10	9.12	-1	4,681	-0.02%
2021/08/10	3	9.09	1	9.10	9.10	2	4,771	0.04%
2021/08/06	0	0.00	1	9.15	9.13	-1	4,983	-0.02%
2021/08/04	5	9.13	1	9.17	9.16	4	5,387	0.07%
2021/08/03	0.1	9.20	0	0.00	9.15	0.1	5,607	0.00%
2021/08/02	28	9.13	3	9.19	9.19	25	5,757	0.43%
2021/07/30	10.8	9.27	15.1	9.26	9.24	-4.3	5,700	-0.08%
2021/07/28	11	9.40	1	9.45	9.42	10	5,644	0.18%
2021/07/26	6	9.37	1	9.51	9.36	5	5,900	0.08%
2021/07/23	0	0.00	6	9.47	9.48	-6	6,009	-0.10%
2021/07/22	1	9.36	25	9.36	9.37	-24	6,089	-0.39%
2021/07/21	25	9.32	6	9.34	9.31	19	6,215	0.31%
2021/07/20	8	9.33	0	0.00	9.29	8	6,397	0.13%
2021/07/19	42	9.47	12	9.50	9.49	30	6,527	0.46%
2021/07/16	1	9.32	3.1	9.32	9.46	-2.1	6,882	-0.03%
2021/07/15	0	0.00	12	9.18	9.23	-12	6,834	-0.18%
2021/07/14	55	9.22	0	0.00	9.20	55	6,978	0.79%
2021/07/13	3	9.28	40	9.29	9.27	-37	7,470	-0.50%
2021/07/12	0	0.00	1	9.26	9.26	-1	7,526	-0.01%
2021/07/09	11	9.30	1	9.25	9.24	10	7,550	0.13%
2021/07/08	20	9.47	0	0.00	9.34	20	7,624	0.26%
2021/07/07	0	0.00	4	9.38	9.38	-4	7,710	-0.05%
2021/07/06	6	9.29	1	9.32	9.30	5	7,815	0.06%
2021/07/05	0	0.00	12	9.27	9.28	-12	7,801	-0.15%
2021/07/02	0	0.00	6	9.27	9.28	-6	7,817	-0.08%
2021/07/01	20	9.29	0.1	9.34	9.25	19.9	7,818	0.25%
2021/06/30	15	9.29	8	9.32	9.34	7	7,885	0.09%
2021/06/29	5	9.34	5	9.49	9.35	0	7,969	0.00%
2021/06/28	0	0.00	10	9.46	9.46	-10	8,007	-0.12%
2021/06/25	0	0.00	5	9.44	9.43	-5	8,054	-0.06%
2021/06/24	0	9.38	0	0.00	9.39	0	8,087	0.00%
2021/06/23	1	9.36	0	0.00	9.33	1	8,158	0.01%
2021/06/18	3	9.12	3	9.10	9.10	0	8,132	0.00%
2021/06/15	3	9.28	0	0.00	9.17	3	8,150	0.04%
2021/06/10	7	9.40	0	0.00	9.40	7	8,109	0.09%
2021/06/04	17	9.57	10	9.72	9.51	7	8,273	0.08%
2021/06/03	6	9.67	6	9.81	9.72	0	8,334	0.00%
2021/06/02	0	0.00	10	9.48	9.70	-10	8,315	-0.12%
2021/06/01	0	0.00	0.1	9.48	9.45	-0.1	8,223	0.00%
2021/05/28	0	0.00	3	9.44	9.37	-3	8,194	-0.04%
2021/05/25	0	0.00	6	9.07	9.05	-6	8,086	-0.07%
2021/05/24	2	9.02	5	9.00	9.00	-3	8,090	-0.04%
2021/05/20	0	0.00	10	9.04	8.89	-10	8,123	-0.12%
2021/05/19	1	8.99	0	0.00	9.02	1	8,095	0.01%
2021/05/18	1	8.86	3	8.99	9.03	-2	8,084	-0.02%
2021/05/17	25	8.62	8.1	8.56	8.51	16.9	8,024	0.21%
2021/05/14	3	9.00	0	0.00	8.96	3	7,909	0.04%
2021/05/13	14	9.05	1	8.99	9.00	13	7,791	0.17%
2021/05/12	5	9.22	26	9.55	9.20	-21	7,586	-0.28%
2021/05/11	20	10.12	0	0.00	9.85	20	7,361	0.27%
2021/05/10	0	0.00	15	10.25	10.35	-15	7,127	-0.21%
2021/05/07	0	0.00	54	9.98	9.98	-54	6,955	-0.78%
2021/05/06	0	0.00	2	10.00	10.00	-2	6,922	-0.03%
2021/05/05	2	10.08	12	10.02	10.05	-10	6,884	-0.15%
2021/05/04	11	10.20	7	10.27	9.98	4	6,777	0.06%
2021/05/03	2	10.25	30	10.28	10.30	-28	6,536	-0.43%
2021/04/29	14	10.43	3	10.35	10.30	11	6,408	0.17%
2021/04/28	10	10.54	7	10.80	10.50	3	6,267	0.05%
2021/04/27	0	0.00	10	10.60	10.70	-10	6,227	-0.16%
2021/04/26	5	10.39	0	0.00	10.45	5	6,060	0.08%
2021/04/23	6	10.43	28	10.50	10.35	-22	5,847	-0.38%
2021/04/22	5	10.50	3.7	10.61	10.40	1.3	5,699	0.02%
2021/04/21	10	10.10	4	10.05	10.10	6	5,218	0.11%
2021/04/20	5	10.00	20.1	10.24	10.20	-15.1	5,135	-0.29%
2021/04/19	28	9.93	57	10.01	10.15	-29	4,992	-0.58%
2021/04/16	5	9.28	25	9.33	9.40	-20	4,522	-0.44%
2021/04/15	0	0.00	12	9.25	9.28	-12	4,446	-0.27%
2021/04/14	1	9.11	2	9.21	9.14	-1	4,406	-0.02%
2021/04/13	5	9.25	0.1	9.32	9.18	4.9	4,367	0.11%
2021/04/12	6	9.08	66	9.00	9.23	-60	4,280	-1.40%
2021/04/09	7	8.89	0.1	8.91	8.93	6.9	4,186	0.17%
2021/04/08	0.1	8.88	0	0.00	8.92	0.1	4,267	0.00%
2021/04/07	8	8.87	0	0.00	8.89	8	4,459	0.18%
2021/04/06	3	8.93	10	9.13	8.91	-7	4,489	-0.16%
2021/04/01	10	8.95	0	0.00	9.05	10	4,380	0.23%
2021/03/31	6	8.85	0	0.00	8.87	6	4,240	0.14%
2021/03/30	0	0.00	3	8.75	8.79	-3	4,165	-0.07%
2021/03/29	2	8.66	0	0.00	8.70	2	4,112	0.05%
2021/03/26	31	8.68	5	8.70	8.69	26	4,073	0.64%
2021/03/25	0	0.00	63	8.65	8.67	-63	4,015	-1.57%
2021/03/24	1	8.61	3	8.60	8.60	-2	4,024	-0.05%
2021/03/22	11	8.57	0	0.00	8.54	11	4,080	0.27%
2021/03/18	3	8.52	0	0.00	8.56	3	4,138	0.07%
2021/03/17	4	8.54	11	8.53	8.52	-7	4,204	-0.17%
2021/03/16	3	8.59	10.1	8.59	8.58	-7.1	4,389	-0.16%
2021/03/15	10	8.58	0	0.00	8.58	10	4,463	0.22%
2021/03/11	2	8.60	0	0.00	8.60	2	4,451	0.04%
2021/03/10	1	8.64	10	8.61	8.64	-9	4,343	-0.21%
2021/03/08	2	8.42	3	8.44	8.44	-1	4,244	-0.02%
2021/03/05	7	8.39	0	0.00	8.42	7	4,269	0.16%
2021/03/04	0	0.00	0.1	8.45	8.45	-0.1	4,386	0.00%
2021/03/03	0	0.00	1	8.44	8.46	-1	4,405	-0.02%
2021/03/02	0	0.00	8.2	8.42	8.36	-8.2	4,453	-0.18%
2021/02/25	0.5	8.54	0	0.00	8.54	0.5	4,470	0.01%
2021/02/24	0	8.49	10	8.48	8.49	-10	4,470	-0.22%
2021/02/23	5	8.42	0.1	8.45	8.45	4.9	4,464	0.11%
2021/02/17	7	8.17	1	8.23	8.17	6	4,401	0.14%
2021/02/05	6	8.10	0	0.00	8.14	6	4,357	0.14%
2021/02/04	30	8.05	0	0.00	8.03	30	4,374	0.69%
2021/02/03	4	8.09	28.1	8.10	8.07	-24.1	4,423	-0.54%
2021/02/02	30	8.04	0	0.00	8.08	30	4,488	0.67%
2021/02/01	0	0.00	3	8.02	8.02	-3	4,472	-0.07%
2021/01/26	20	8.13	10	8.13	8.13	10	4,407	0.23%
2021/01/25	0	0.00	2	8.17	8.17	-2	4,407	-0.05%
2021/01/22	10	8.11	0	0.00	8.17	10	4,425	0.23%
2021/01/21	3	8.19	1	8.19	8.17	2	4,414	0.05%
2021/01/20	14	8.31	0	0.00	8.15	14	4,411	0.32%
2021/01/18	10	8.37	0	0.00	8.31	10	4,273	0.23%
2021/01/15	12	8.54	23	8.47	8.41	-11	4,232	-0.26%
2021/01/14	2	8.55	0	0.00	8.55	2	4,176	0.05%
2021/01/13	10	8.61	3.1	8.58	8.59	6.9	4,160	0.17%
2021/01/11	10	8.70	0	0.00	8.69	10	4,133	0.24%
2021/01/06	0.1	8.64	0	0.00	8.52	0.1	3,996	0.00%
2021/01/05	2.4	8.61	0	0.00	8.65	2.4	3,921	0.06%
2021/01/04	1	8.61	21	8.62	8.64	-20	3,875	-0.52%
2020/12/31	11	8.78	10	8.74	8.62	1	3,780	0.03%
2020/12/30	4.1	8.78	20	8.53	8.77	-15.9	3,674	-0.43%
2020/12/29	0	0.00	1	8.40	8.42	-1	3,458	-0.03%
2020/12/28	0.1	8.40	0	0.00	8.36	0.1	3,370	0.00%
2020/12/25	0	0.00	11.1	8.33	8.32	-11.1	3,341	-0.33%
2020/12/24	10	8.26	0	0.00	8.27	10	3,305	0.30%
2020/12/23	10	8.22	0	0.00	8.24	10	3,298	0.30%
2020/12/18	20	8.26	0	0.00	8.30	20	3,312	0.60%
2020/12/17	0	0.00	1	8.24	8.34	-1	3,288	-0.03%
2020/12/16	0	0.00	1	8.06	8.13	-1	3,209	-0.03%
2020/12/15	13	8.05	0.7	8.10	8.02	12.3	3,162	0.39%
2020/12/14	20	8.16	3	8.15	8.16	17	3,068	0.55%
2020/12/11	3	8.24	2	8.20	8.20	1	3,020	0.03%
2020/12/10	32.7	8.14	23	8.16	8.17	9.7	2,917	0.33%
2020/12/09	0	0.00	5	8.36	8.33	-5	2,700	-0.19%
2020/12/08	1	8.42	0	0.00	8.43	1	2,617	0.04%
2020/12/07	7	8.56	0	0.00	8.56	7	2,563	0.27%
2020/12/04	0	0.00	1	8.53	8.53	-1	2,556	-0.04%
2020/12/02	0	0.00	4	8.57	8.57	-4	2,509	-0.16%
2020/12/01	76	8.63	0	0.00	8.63	76	2,484	3.06%
2020/11/30	15	8.63	6	8.62	8.70	9	2,445	0.37%
2020/11/27	4.5	8.61	0	0.00	8.63	4.5	2,355	0.19%
2020/11/26	5	8.62	0	0.00	8.61	5	2,321	0.22%
2020/11/25	0	0.00	3	8.56	8.57	-3	2,274	-0.13%
2020/11/24	12	8.47	10	8.44	8.44	2	2,227	0.09%
2020/11/23	4	8.51	0	0.00	8.49	4	2,207	0.18%
2020/11/20	3	8.42	3	8.49	8.43	0	2,156	0.00%
2020/11/19	5	8.53	0	0.00	8.50	5	2,117	0.24%
2020/11/13	5	8.65	3	8.64	8.67	2	2,131	0.09%
2020/11/11	1	8.83	0	0.00	8.82	1	2,111	0.05%
2020/11/10	6	8.55	3	8.69	8.69	3	2,060	0.15%
2020/11/06	11	8.51	0	0.00	8.46	11	1,989	0.55%
2020/11/02	2	8.39	0	0.00	8.40	2	1,954	0.10%
2020/10/29	0	0.00	200	8.60	8.60	-200	1,897	-10.54%	大賣/鉅額交易
2020/10/22	1	8.80	0	0.00	8.80	1	1,989	0.05%
2020/10/12	2	9.05	0	0.00	9.03	2	2,120	0.09%
2020/10/08	4	9.14	0	0.00	9.18	4	2,132	0.19%
2020/10/06	1.1	9.23	0	0.00	9.20	1.1	2,168	0.05%
2020/09/24	2	8.85	0	0.00	8.82	2	2,368	0.08%
2020/09/23	0.1	9.13	0	0.00	9.01	0.1	2,300	0.00%
2020/09/22	6	9.20	0	0.00	9.14	6	2,282	0.26%
2020/09/21	2	9.38	0	0.00	9.34	2	2,249	0.09%
2020/09/18	0	0.00	1	9.36	9.35	-1	2,262	-0.04%
2020/09/17	2	9.34	0	0.00	9.35	2	2,267	0.09%
2020/09/14	0	0.00	10	9.39	9.38	-10	2,392	-0.42%
2020/09/11	3	9.40	0	0.00	9.41	3	2,403	0.12%
2020/09/08	6	9.46	5	9.51	9.46	1	2,465	0.04%
2020/09/04	5	9.32	5	9.40	9.37	0	2,634	0.00%
2020/09/03	0	0.00	2	9.40	9.41	-2	2,637	-0.08%
2020/09/02	1	9.43	0	0.00	9.35	1	2,667	0.04%
2020/08/28	0	0.00	10	9.49	9.48	-10	2,745	-0.36%
2020/08/27	5	9.45	0	0.00	9.48	5	2,826	0.18%
2020/08/26	1	9.52	0	0.00	9.51	1	2,837	0.04%
2020/08/20	0	0.00	0.8	9.36	9.30	-0.8	2,916	-0.03%
2020/08/17	0	0.00	3	9.78	9.77	-3	2,950	-0.10%
2020/07/30	0	0.00	1	9.47	9.51	-1	3,313	-0.03%
2020/07/28	0	0.00	19	9.48	9.21	-19	3,362	-0.57%
2020/07/27	1	9.70	0	0.00	9.50	1	3,397	0.03%
2020/07/21	10	9.91	0	0.00	9.98	10	3,422	0.29%
2020/07/14	0	0.00	1	9.94	10.00	-1	3,508	-0.03%
2020/07/13	0	0.00	100	10.06	10.05	-100	3,523	-2.84%
2020/07/07	1	10.15	0	0.00	10.10	1	3,661	0.03%
2020/07/06	100	10.05	0	0.00	10.15	100	3,702	2.70%
2020/06/22	0	0.00	1	10.05	10.05	-1	4,370	-0.02%
2020/06/17	1	10.00	0	0.00	10.00	1	4,425	0.02%
2020/06/12	2	9.75	0	0.00	9.78	2	4,736	0.04%
2020/06/11	2	9.96	1	10.10	9.95	1	4,770	0.02%
2020/06/10	25	10.05	0	0.00	10.05	25	4,752	0.53%
2020/06/09	0.1	10.00	0	0.00	10.00	0.1	4,908	0.00%
2020/06/08	2	10.05	5	9.98	10.05	-3	5,000	-0.06%
2020/06/05	0	0.00	2	9.81	9.85	-2	4,969	-0.04%
2020/06/04	12	9.78	0	0.00	9.78	12	5,022	0.24%
2020/06/03	2	9.62	0	0.00	9.74	2	5,109	0.04%
2020/06/01	0	0.00	1	9.40	9.41	-1	5,086	-0.02%
2020/05/29	1	9.20	0	0.00	9.20	1	5,089	0.02%
2020/05/25	1	9.24	0	0.00	9.27	1	5,160	0.02%
2020/05/22	2	9.47	0	0.00	9.33	2	5,180	0.04%
2020/05/21	0	0.00	2	9.58	9.57	-2	5,175	-0.04%
2020/05/19	0	0.00	18.8	9.56	9.60	-18.8	5,215	-0.36%
2020/05/18	2	9.57	6	9.72	9.50	-4	5,197	-0.08%
2020/05/12	2	9.45	0	0.00	9.43	2	5,027	0.04%
2020/05/05	0	0.00	2	9.35	9.38	-2	5,244	-0.04%
2020/05/04	3	9.35	0	0.00	9.37	3	5,300	0.06%
2020/04/30	6	9.73	0	0.00	9.61	6	5,309	0.11%
2020/04/23	2	9.15	0	0.00	9.21	2	6,497	0.03%
2020/04/22	0	0.00	1	9.13	9.16	-1	6,480	-0.02%
2020/04/21	2	9.43	0	0.00	9.13	2	6,468	0.03%
2020/04/16	2	9.44	0	0.00	9.47	2	6,351	0.03%
2020/04/15	2	9.52	0	0.00	9.59	2	6,315	0.03%
2020/04/14	0	0.00	16	9.47	9.52	-16	6,254	-0.26%
2020/04/13	23	9.30	0	0.00	9.21	23	6,192	0.37%
2020/04/10	2	9.38	0	0.00	9.43	2	6,198	0.03%
2020/04/09	0	0.00	1	9.17	9.23	-1	6,141	-0.02%
2020/04/07	11	8.74	2	8.74	8.71	9	6,035	0.15%
2020/03/30	10	8.00	23	8.12	8.16	-13	5,709	-0.23%
2020/03/27	47	8.24	0	0.00	8.22	47	5,675	0.83%
2020/03/26	16	7.89	115	7.91	8.08	-99	5,533	-1.79%	大賣/
2020/03/25	4	8.51	0	0.00	8.50	4	5,287	0.08%
2020/03/24	0	0.00	1	8.23	8.20	-1	5,249	-0.02%
2020/03/23	3	7.95	196	7.94	7.95	-193	5,229	-3.69%	大賣/鉅額交易
2020/03/20	0	0.00	1	8.14	8.29	-1	5,206	-0.02%
2020/03/19	3	7.89	1	7.98	7.61	2	5,170	0.04%
2020/03/17	12	8.81	0	0.00	8.82	12	4,918	0.24%
2020/03/16	10	9.28	0	0.00	9.29	10	4,851	0.21%
2020/03/13	6	9.40	0	0.00	9.77	6	4,748	0.13%
2020/03/12	27	10.23	0	0.00	10.20	27	4,605	0.59%
2020/03/11	4	10.85	50	10.75	10.75	-46	4,487	-1.03%
2020/03/10	0	0.00	2	10.75	10.95	-2	4,459	-0.04%
2020/03/09	38	11.00	1	10.95	10.90	37	4,381	0.84%
2020/03/06	51	11.40	0	0.00	11.25	51	4,293	1.19%
2020/03/03	4	11.65	0	0.00	11.60	4	4,402	0.09%
2020/03/02	2	11.45	0	0.00	11.50	2	4,478	0.04%
2020/02/27	14	11.69	0	0.00	11.65	14	4,503	0.31%
2020/02/25	1	11.95	0	0.00	11.95	1	4,782	0.02%
2020/02/24	0	0.00	50	12.15	12.10	-50	4,874	-1.03%
2020/02/21	0	0.00	2	12.25	12.30	-2	4,941	-0.04%
2020/02/20	0	0.00	3	12.30	12.30	-3	5,061	-0.06%
2020/02/18	0	0.00	10.2	12.30	12.35	-10.2	5,088	-0.20%
2020/02/17	3.5	12.30	0	0.00	12.30	3.5	5,086	0.07%
2020/02/14	0	0.00	2	12.40	12.40	-2	5,074	-0.04%
2020/02/10	2	12.25	0	0.00	12.30	2	5,023	0.04%
2020/02/07	2	12.30	0	0.00	12.30	2	5,058	0.04%
2020/02/06	0.2	12.50	0	0.00	12.50	0.2	5,018	0.00%
2020/02/05	10	12.25	0	0.00	12.30	10	4,931	0.20%
2020/02/04	2	12.28	3	12.25	12.25	-1	4,853	-0.02%
2020/02/03	3	12.05	31	12.00	12.15	-28	4,791	-0.58%
2020/01/31	121	12.45	0	0.00	12.50	121	4,629	2.61%	大買/鉅額交易
2020/01/30	13	12.47	100	12.45	12.20	-87	4,430	-1.96%
2020/01/20	154	12.94	128	12.66	13.05	26	4,126	0.63%	大買/大賣/
2020/01/17	5	12.40	160	12.25	12.25	-155	3,757	-4.12%	大賣/鉅額交易
2020/01/16	0	0.00	30	11.55	11.55	-30	3,445	-0.87%
2020/01/10	1	11.30	0	0.00	11.30	1	3,881	0.03%
2020/01/09	1	11.20	0	0.00	11.25	1	3,890	0.03%
2020/01/07	25	11.30	0	0.00	11.30	25	3,897	0.64%
2020/01/06	122	11.42	56	11.40	11.35	66	3,894	1.69%	大買/
2020/01/03	0.5	11.60	0	0.00	11.60	0.5	3,854	0.01%
2020/01/02	70	11.56	20	11.60	11.55	50	3,847	1.30%
2019/12/31	20	11.60	0	0.00	11.60	20	3,822	0.52%
2019/12/26	3	11.68	0	0.00	11.65	3	3,806	0.08%
2019/12/25	20	11.60	20	11.65	11.80	0	3,798	0.00%
2019/12/24	0	0.00	10	11.65	11.65	-10	3,799	-0.26%
2019/12/23	20	11.65	0	0.00	11.70	20	3,785	0.53%
2019/12/13	1	11.65	1	11.70	11.70	0	3,635	0.00%
2019/12/12	1	11.65	0	0.00	11.65	1	3,606	0.03%
2019/12/10	0	0.00	2	11.65	11.65	-2	3,589	-0.06%
2019/12/09	0	0.00	1	11.70	11.70	-1	3,605	-0.03%
2019/12/04	7	11.60	0	0.00	11.60	7	3,590	0.19%
2019/12/03	21	11.74	11	11.70	11.70	10	3,608	0.28%
2019/12/02	2	11.55	6.2	11.60	11.60	-4.2	3,615	-0.12%
2019/11/29	3	11.92	0.2	11.80	11.80	2.8	3,560	0.08%
2019/11/27	0	0.00	32	12.17	12.15	-32	3,462	-0.92%
2019/11/25	33	12.08	38	11.99	11.95	-5	3,287	-0.15%
2019/11/22	20.3	11.99	7.3	11.88	12.00	13	3,128	0.42%
2019/11/21	0.2	11.55	6	11.57	11.65	-5.8	2,859	-0.20%
2019/11/20	0.1	11.50	0	0.00	11.50	0.1	2,725	0.00%
2019/11/19	1	11.40	0	0.00	11.40	1	2,608	0.04%
2019/11/18	0	0.00	5	11.20	11.15	-5	2,439	-0.20%
2019/11/14	0	0.00	4	11.10	11.05	-4	2,379	-0.17%
2019/11/12	5	11.10	2	11.00	11.10	3	2,389	0.13%
2019/11/07	5	11.15	0	0.00	11.10	5	2,332	0.21%
2019/11/06	0	0.00	220	11.15	11.20	-220	2,262	-9.73%	大賣/鉅額交易
2019/11/05	2	10.95	40	11.03	10.95	-38	2,160	-1.76%
2019/11/04	0	0.00	20	10.95	10.95	-20	2,170	-0.92%
2019/11/01	3	10.85	0	0.00	10.85	3	2,172	0.14%
2019/10/31	9	10.80	0	0.00	10.80	9	2,190	0.41%
2019/10/30	2	10.80	0	0.00	10.90	2	2,174	0.09%
2019/10/29	2	10.85	0	0.00	10.90	2	2,190	0.09%
2019/10/28	5	11.00	0	0.00	10.90	5	2,207	0.23%
2019/10/25	0	0.00	20	11.00	11.00	-20	2,182	-0.92%
2019/10/23	22	10.90	0	0.00	10.90	22	2,180	1.01%
2019/10/22	0.1	11.10	0	0.00	11.10	0.1	2,173	0.00%
2019/10/21	0	0.00	0.2	11.15	11.10	-0.2	2,121	-0.01%
2019/10/18	0	0.00	5	11.25	11.05	-5	2,071	-0.24%
2019/10/15	2	10.60	0	0.00	10.60	2	1,885	0.11%
2019/10/09	6	10.52	0	0.00	10.50	6	1,929	0.31%
2019/10/08	30	10.50	2	10.60	10.60	28	1,908	1.47%
2019/10/07	0	0.00	0.7	10.60	10.60	-0.7	1,928	-0.04%
2019/10/02	0.1	10.70	0	0.00	10.70	0.1	1,973	0.01%
2019/09/27	5	10.60	0	0.00	10.65	5	1,987	0.25%
2019/09/26	50	10.75	0	0.00	10.75	50	1,978	2.53%
2019/09/25	6	10.70	0	0.00	10.80	6	2,051	0.29%
2019/09/24	3	10.75	0	0.00	10.80	3	2,066	0.15%
2019/09/23	60	10.80	0	0.00	10.75	60	2,087	2.87%
2019/09/20	33	10.75	3	10.80	10.80	30	2,096	1.43%
2019/09/19	30	10.80	0	0.00	10.80	30	2,134	1.41%
2019/09/17	10	10.73	0	0.00	10.80	10	2,153	0.46%
2019/09/16	2	10.80	0	0.00	10.80	2	2,171	0.09%
2019/09/09	0	0.00	4	10.70	10.75	-4	2,179	-0.18%
2019/09/05	30	10.65	0	0.00	10.70	30	2,171	1.38%
2019/08/28	0	0.00	1	10.40	10.45	-1	2,111	-0.05%
2019/08/26	1	10.40	0	0.00	10.35	1	2,142	0.04%
2019/08/23	30	10.45	0	0.00	10.45	30	2,164	1.39%
2019/08/22	20	10.45	0	0.00	10.45	20	2,249	0.89%
2019/08/21	0	0.00	1	10.45	10.50	-1	2,388	-0.04%
2019/08/08	0	0.00	1	10.55	10.45	-1	2,646	-0.04%
2019/08/02	0	0.00	30	10.70	10.70	-30	2,805	-1.07%
2019/07/31	1	10.80	0	0.00	10.85	1	2,876	0.03%
2019/07/29	3	10.90	0	0.00	10.95	3	2,881	0.10%
2019/07/24	4	10.98	0	0.00	10.90	4	2,906	0.14%
2019/07/18	1	11.30	3	11.30	11.30	-2	2,906	-0.07%
2019/07/17	2	10.85	3	10.97	11.05	-1	2,792	-0.04%
2019/07/16	4	10.85	0	0.00	10.85	4	2,791	0.14%
2019/07/05	0	0.00	2	10.75	10.85	-2	2,915	-0.07%
2019/07/03	2	10.70	0.7	10.70	10.70	1.3	2,944	0.04%
2019/07/02	0	0.00	2	10.80	10.80	-2	2,963	-0.07%
2019/06/27	2	10.58	2	10.60	10.60	0	2,952	0.00%
2019/06/26	2	10.60	0	0.00	10.60	2	2,976	0.07%
2019/06/25	0	0.00	5	10.65	10.65	-5	2,968	-0.17%
2019/06/21	30	10.75	0	0.00	10.70	30	3,087	0.97%
2019/06/18	2	10.65	0	0.00	10.65	2	3,228	0.06%
2019/06/17	2	10.70	0	0.00	10.75	2	3,235	0.06%
2019/06/11	0	0.00	2	10.85	10.85	-2	3,305	-0.06%
2019/06/05	2	10.60	0	0.00	10.60	2	3,528	0.06%
2019/06/04	2	10.60	0	0.00	10.65	2	3,543	0.06%
2019/05/28	2	10.60	0	0.00	11.10	2	3,558	0.06%
2019/05/27	2	10.70	0	0.00	10.65	2	3,510	0.06%
2019/05/24	2	10.30	22	10.43	10.50	-20	3,567	-0.56%
2019/05/23	2	10.15	0	0.00	10.15	2	3,531	0.06%
2019/05/22	2	10.20	0	0.00	10.15	2	3,543	0.06%
2019/05/13	2	10.40	40	10.50	10.50	-38	3,473	-1.09%
2019/05/10	2	10.70	0	0.00	10.65	2	3,444	0.06%
2019/05/09	8	10.79	0	0.00	10.75	8	3,421	0.23%
2019/05/07	2	11.00	0	0.00	11.00	2	3,412	0.06%
2019/05/06	3	11.00	0	0.00	11.00	3	3,434	0.09%
2019/04/30	2	11.05	0	0.00	11.10	2	3,641	0.05%
2019/04/29	12	11.04	103	11.00	11.00	-91	3,675	-2.48%	大賣/
2019/04/26	1	11.05	0	0.00	11.05	1	3,671	0.03%
2019/04/24	33	11.25	0	0.00	11.20	33	3,740	0.88%
2019/04/23	0	0.00	2	11.15	11.15	-2	3,758	-0.05%
2019/04/22	2.3	11.16	2	11.15	11.20	0.3	3,799	0.01%
2019/04/19	1	11.00	0	0.00	11.00	1	3,784	0.03%
2019/04/18	7	10.95	0	0.00	10.95	7	3,789	0.18%
2019/04/17	9	11.00	0	0.00	10.95	9	3,771	0.24%
2019/04/16	20	11.00	0	0.00	11.05	20	3,712	0.54%
2019/04/15	40	11.18	35	11.13	11.20	5	3,736	0.13%
2019/04/11	2.1	11.15	5	11.20	11.15	-3	3,757	-0.08%
2019/04/10	50	11.15	0	0.00	11.20	50	3,822	1.31%
2019/04/09	0.9	11.20	0	0.00	11.20	0.9	3,997	0.02%
2019/04/02	1	11.20	0	0.00	11.20	1	3,956	0.03%
2019/04/01	2	11.20	0	0.00	11.20	2	3,952	0.05%
2019/03/29	0	0.00	1	11.30	11.30	-1	3,904	-0.03%
2019/03/28	0	0.00	1.3	11.15	11.15	-1.3	3,900	-0.03%
2019/03/27	2	11.10	1	11.10	11.15	1	3,909	0.03%
2019/03/26	1	11.25	44.5	11.30	11.35	-43.5	3,891	-1.12%
2019/03/25	3	11.25	6	11.30	11.25	-3	3,901	-0.08%
2019/03/22	4	11.63	0	0.00	11.65	4	3,812	0.10%
2019/03/21	30	11.80	0	0.00	11.80	30	3,775	0.79%
2019/03/20	1	11.85	0	0.00	11.90	1	3,778	0.03%
2019/03/18	3	11.75	2	11.90	11.80	1	3,781	0.03%
2019/03/14	10	11.75	0	0.00	11.70	10	3,774	0.26%
2019/03/13	1	11.75	0	0.00	11.75	1	3,865	0.03%
2019/03/12	17	11.99	2	12.10	11.85	15	3,910	0.38%
2019/03/11	0	0.00	2	11.90	11.90	-2	3,808	-0.05%
2019/03/08	2	11.40	11	11.45	11.50	-9	3,714	-0.24%
2019/03/07	5	11.50	0	0.00	11.40	5	3,744	0.13%
2019/03/06	0	0.00	10	11.50	11.50	-10	3,746	-0.27%
2019/03/05	2	11.25	0	0.00	11.20	2	3,742	0.05%
2019/03/04	25	11.34	0	0.00	11.30	25	3,732	0.67%
2019/02/27	6	11.40	1	11.35	11.35	5	3,715	0.14%
2019/02/26	52	11.55	2	11.55	11.50	50	3,693	1.35%
2019/02/25	0	0.00	41	11.44	11.50	-41	3,605	-1.14%
2019/02/21	1	11.20	5	11.25	11.30	-4	3,515	-0.11%
2019/02/20	2	11.40	0	0.00	11.30	2	3,490	0.06%
2019/02/19	0	0.00	1	11.35	11.30	-1	3,458	-0.03%
2019/02/18	0	0.00	1	11.40	11.35	-1	3,463	-0.03%
2019/02/15	21	11.23	0	0.00	11.25	21	3,433	0.61%
2019/02/14	1.1	11.31	2	11.35	11.30	-0.9	3,447	-0.02%
2019/02/13	3.7	11.22	0	0.00	11.20	3.7	3,416	0.11%
2019/02/12	56	11.21	6	11.15	11.20	50	3,372	1.48%
2019/01/30	1.5	11.05	1	11.05	11.05	0.5	3,272	0.01%
2019/01/28	11	10.97	0	0.00	11.00	11	3,193	0.34%
2019/01/25	30	11.02	1	11.00	11.05	29	3,170	0.91%
2019/01/24	2	11.00	1	10.95	11.05	1	3,140	0.03%
2019/01/23	17	10.63	0	0.00	10.65	17	3,084	0.55%
2019/01/22	46	11.04	0	0.00	10.90	46	2,982	1.54%
2019/01/21	15	11.05	0	0.00	11.05	15	2,891	0.52%
2019/01/18	2	11.05	0	0.00	11.05	2	2,870	0.07%
2019/01/17	5	11.10	1	11.15	11.10	4	2,874	0.14%
2019/01/16	0	0.00	2	11.15	11.05	-2	2,906	-0.07%
2019/01/14	1	11.30	1	11.40	11.15	0	2,813	0.00%
2019/01/11	1	11.35	0	0.00	11.40	1	2,794	0.04%
2019/01/10	10	11.35	11	11.45	11.40	-1	2,878	-0.03%
2019/01/09	0.4	11.40	3	11.40	11.40	-2.6	2,890	-0.09%
2019/01/07	30	11.35	25	11.35	11.40	5	2,899	0.17%
2019/01/04	3	11.30	0	0.00	11.40	3	2,856	0.11%
2019/01/03	5	11.38	2	11.35	11.35	3	2,920	0.10%
2019/01/02	22	11.45	2	11.53	11.30	20	2,902	0.69%
2018/12/28	67	11.63	17	11.68	11.65	50	2,832	1.76%
2018/12/27	1	11.95	34	11.99	11.90	-33	2,665	-1.24%
2018/12/26	43	11.85	26	11.80	11.85	17	2,647	0.64%
2018/12/25	10	11.78	0	0.00	11.75	10	2,653	0.38%
2018/12/24	50	11.85	0	0.00	11.85	50	2,662	1.88%
2018/12/22	0.1	11.90	0	0.00	11.85	0.1	2,667	0.00%
2018/12/21	0	0.00	4	11.85	11.80	-4	2,672	-0.15%
2018/12/20	60	11.85	77	11.99	12.00	-17	2,652	-0.64%
2018/12/19	18	11.92	298	12.05	11.90	-280	2,623	-10.67%	大賣/鉅額交易
2018/12/18	1	12.20	10	12.25	12.15	-9	2,543	-0.35%
2018/12/17	0	0.00	2	12.30	12.30	-2	2,515	-0.08%
2018/12/13	5	12.36	0	0.00	12.40	5	2,469	0.20%
2018/12/12	3	12.23	0	0.00	12.25	3	2,455	0.12%
2018/12/11	5	12.28	0	0.00	12.25	5	2,428	0.21%
2018/12/10	6	12.45	0	0.00	12.40	6	2,416	0.25%
2018/12/07	0	0.00	33	12.73	12.80	-33	2,392	-1.38%
2018/12/06	25	12.53	5	12.65	12.50	20	2,384	0.84%
2018/12/05	31	12.94	0	0.00	13.00	31	2,280	1.36%
2018/12/04	0	0.00	0.1	13.25	13.15	-0.1	2,255	0.00%
2018/12/03	10	13.15	30	13.27	13.35	-20	2,264	-0.88%
2018/11/30	1	13.20	20	13.28	13.10	-19	2,235	-0.85%
2018/11/29	5	13.25	0	0.00	13.25	5	2,212	0.23%
2018/11/28	4	13.26	10	13.30	13.35	-6	2,215	-0.27%
2018/11/27	2	13.35	0	0.00	13.35	2	2,176	0.09%
2018/11/26	10	13.35	0	0.00	13.30	10	2,170	0.46%
2018/11/23	10	13.25	65	13.20	13.20	-55	2,180	-2.52%
2018/11/20	3	13.48	0	0.00	13.45	3	2,165	0.14%
2018/11/19	1	13.55	0	0.00	13.55	1	2,157	0.05%
2018/11/13	2	13.55	10	13.68	13.65	-8	2,181	-0.37%
2018/11/09	1	13.80	0	0.00	13.85	1	2,168	0.05%
2018/11/07	0	0.00	10	13.90	13.90	-10	2,222	-0.45%
2018/11/02	6	13.64	0	0.00	13.65	6	2,362	0.25%
2018/11/01	10	13.60	0	0.00	13.65	10	2,415	0.41%
2018/10/29	2	13.50	0	0.00	13.55	2	2,900	0.07%
2018/10/25	1	13.45	1.1	13.47	13.55	-0.1	3,042	0.00%
2018/10/22	0	0.00	50	14.20	14.30	-50	3,102	-1.61%
2018/10/19	0	0.00	0.2	14.30	14.25	-0.2	3,148	-0.01%
2018/10/18	10	14.15	0	0.00	14.15	10	3,135	0.32%
2018/10/17	30	14.75	0	0.00	14.65	30	3,055	0.98%
2018/10/16	1	14.85	0	0.00	14.75	1	3,062	0.03%
2018/10/11	10	14.85	41	14.81	14.75	-31	3,032	-1.02%
2018/10/09	0	0.00	31	15.50	15.50	-31	2,969	-1.04%
2018/10/08	0	0.00	30	15.50	15.45	-30	2,957	-1.01%
2018/10/05	0	0.00	6.8	15.57	15.50	-6.8	2,916	-0.23%
2018/09/28	0	0.00	5	15.90	15.85	-5	2,862	-0.17%
2018/09/26	0	0.00	1	15.85	15.90	-1	2,840	-0.04%
2018/09/21	10	15.85	0.4	15.90	15.90	9.6	2,877	0.33%
2018/09/19	0.4	15.90	0.4	15.90	15.90	0	2,854	0.00%
2018/09/18	0	0.00	6.6	15.85	15.80	-6.6	2,842	-0.23%
2018/09/07	0.4	15.90	0	0.00	15.95	0.4	2,849	0.02%
2018/08/31	0	0.00	16	15.90	15.95	-16	2,812	-0.57%
2018/08/30	0	0.00	16	15.90	15.90	-16	2,816	-0.57%
2018/08/28	1	15.70	0	0.00	15.65	1	2,823	0.04%
2018/08/21	0	0.00	0.1	15.90	15.90	-0.1	2,900	0.00%
2018/08/20	0	0.00	0.4	15.90	15.90	-0.4	2,913	-0.02%
2018/08/16	1	15.80	0	0.00	15.90	1	2,904	0.03%
2018/08/15	0	0.00	5	15.90	15.95	-5	2,900	-0.17%
2018/08/14	0	0.00	6	15.65	15.70	-6	2,896	-0.21%
2018/08/13	6	15.35	0	0.00	15.55	6	2,916	0.21%
2018/08/09	20	15.79	0	0.00	15.75	20	2,840	0.70%
2018/08/08	0.8	15.80	0	0.00	15.80	0.8	2,864	0.03%
2018/08/07	20	15.18	16	15.45	15.70	4	2,807	0.14%
2018/08/06	1	17.30	0	0.00	17.35	1	2,573	0.04%
2018/08/03	33	17.30	0	0.00	17.30	33	2,426	1.36%
2018/08/02	7	17.15	41	17.44	17.20	-34	2,351	-1.45%
2018/07/31	0	0.00	20	17.10	17.10	-20	2,239	-0.89%
2018/07/30	5	16.90	22	16.95	17.00	-17	2,193	-0.78%
2018/07/27	5	16.85	2	16.85	16.85	3	2,142	0.14%
2018/07/26	0	0.00	1	16.60	16.70	-1	2,092	-0.05%
2018/07/24	2	16.45	0	0.00	16.50	2	2,076	0.10%
2018/07/23	1	16.50	0	0.00	16.50	1	2,059	0.05%
2018/07/20	2	16.45	0	0.00	16.45	2	2,040	0.10%
2018/07/19	1	16.50	0	0.00	16.40	1	2,046	0.05%
2018/07/17	0	0.00	13	16.50	16.45	-13	2,156	-0.60%
2018/07/12	1	16.05	1	16.25	16.25	0	2,358	0.00%
2018/07/10	0	0.00	5	16.25	16.25	-5	2,391	-0.21%
2018/06/29	0	0.00	1	16.40	16.35	-1	2,331	-0.04%
2018/06/25	1	16.40	0	0.00	16.40	1	2,329	0.04%
2018/06/22	70	16.45	0	0.00	16.45	70	2,329	3.00%
2018/06/13	1	16.65	7	16.75	16.70	-6	2,278	-0.26%
2018/06/08	0	0.00	5	16.55	16.55	-5	2,268	-0.22%
2018/06/04	5	16.30	0	0.00	16.35	5	2,206	0.23%
2018/05/28	2	16.50	0	0.00	16.45	2	2,152	0.09%
2018/05/24	3	16.35	6	16.40	16.35	-3	2,150	-0.14%
2018/05/22	3	16.40	0	0.00	16.55	3	2,191	0.14%
2018/05/18	0	0.00	1.2	16.35	16.35	-1.2	2,158	-0.06%
2018/05/16	0	0.00	2	16.40	16.35	-2	2,172	-0.09%
2018/05/14	1	16.35	0	0.00	16.30	1	2,243	0.04%
2018/05/11	105	16.35	0	0.00	16.40	105	2,250	4.67%	大買/鉅額交易
2018/05/08	0	0.00	3	16.15	16.20	-3	2,197	-0.14%
2018/05/07	3	16.10	5	16.10	16.10	-2	2,174	-0.09%
2018/05/03	3	16.10	3	16.20	16.10	0	2,202	0.00%
2018/05/02	2	16.20	0	0.00	16.20	2	2,228	0.09%
2018/04/23	10	16.00	0	0.00	16.15	10	2,166	0.46%
2018/04/20	6	15.70	5	15.90	15.90	1	2,080	0.05%
2018/04/19	0	0.00	2	15.10	15.20	-2	1,938	-0.10%
2018/04/18	0	0.00	3.3	15.24	15.20	-3.3	1,885	-0.18%
2018/04/17	0	0.00	8	15.20	15.20	-8	1,887	-0.42%
2018/04/02	0	0.00	0.5	15.45	15.50	-0.5	2,011	-0.02%
2018/03/21	3	15.50	0	0.00	15.50	3	2,251	0.13%
2018/03/19	2	15.55	0	0.00	15.55	2	2,318	0.09%
2018/03/15	0	0.00	3	15.75	15.75	-3	2,441	-0.12%
2018/03/13	0	0.00	7	15.77	15.80	-7	2,458	-0.28%
2018/03/12	0	0.00	4	15.85	15.85	-4	2,488	-0.16%
2018/03/09	0	0.00	3	15.70	15.65	-3	2,515	-0.12%
2018/03/08	0	0.00	0.7	15.60	15.60	-0.7	2,596	-0.03%
2018/03/06	7	15.60	0	0.00	15.65	7	2,714	0.26%
2018/03/02	0	0.00	3	15.70	15.90	-3	2,853	-0.11%
2018/03/01	0	0.00	23	15.82	15.90	-23	2,829	-0.81%
2018/02/21	5	15.35	0	0.00	15.45	5	3,092	0.16%
2018/02/09	0	0.00	45	15.06	15.10	-45	3,114	-1.45%
2018/02/08	0	0.00	10	15.25	15.20	-10	3,108	-0.32%
2018/02/07	0	0.00	35	15.31	15.30	-35	3,159	-1.11%
2018/02/06	0	0.00	56	15.04	15.10	-56	3,226	-1.74%
2018/01/30	0	0.00	1	16.10	16.15	-1	3,159	-0.03%
2018/01/26	12	16.11	0	0.00	16.10	12	3,162	0.38%
2018/01/24	20	16.15	0	0.00	16.30	20	3,089	0.65%
2018/01/18	0	0.00	11	16.45	16.40	-11	3,140	-0.35%
2018/01/16	0	0.00	2	16.40	16.45	-2	3,104	-0.06%
2018/01/15	10	16.40	2	16.40	16.40	8	3,098	0.26%
2018/01/10	10	16.35	4	16.35	16.40	6	3,235	0.19%
2018/01/05	0	0.00	15	16.25	16.35	-15	3,287	-0.46%

資本適足率回來了！這檔壽險股盤中強鎖漲停UDN聯合新聞網－2024/04/12

三商壽（2867）11日公布今年第1季財報自結數，稅後純益30.6億元，每股稅後純益（EPS）0.6元，獲利轉虧為盈。去......詳全文

〈焦點股〉三商壽淨值比達標漲停歡慶 4.5萬張委買高掛Anue鉅亨－2024/04/12

...詳全文

三商壽首季每股賺0.6元淨值比回升至法定門檻UDN聯合新聞網－2024/04/12

2023年底三商美邦人壽RBC及淨值比雙雙低於法定門檻，三商壽今天公布首季自結稅後淨利達新台幣30.6億元，相比去年同期......詳全文

三商壽相關文章

三商壽相關影音

三商壽

券商分點績效/獲利分析

富邦-南屯券商分點個股進出
富邦-南屯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

三商壽

券商分點績效/獲利分析

富邦-南屯 券商分點個股進出 富邦-南屯 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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析