三商壽 (2867)-合庫-彰化券商分點個股進出

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
7.21
漲跌
▲0.65
漲幅
+9.91%
成交量
188,063張
產業
上市金融類股
229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－合庫-彰化券商分點個股進出

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

合庫-彰化券商分點個股進出
合庫-彰化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
2024/05/17	205	6.88	42	7.06	7.21	163	19,987	0.82%	大買/鉅額交易
2024/05/16	50	6.05	98.2	6.28	6.56	-48.2	17,219	-0.28%
2024/05/15	5	6.00	5	5.99	5.97	0	16,057	0.00%
2024/05/14	3	5.92	0	0.00	5.90	3	15,753	0.02%
2024/05/13	10	6.00	0	0.00	6.00	10	15,565	0.06%
2024/05/10	0	0.00	25	5.84	5.86	-25	15,151	-0.16%
2024/05/09	10	5.78	2	5.82	5.78	8	15,061	0.05%
2024/05/08	2	5.75	0	0.00	5.75	2	15,176	0.01%
2024/05/07	12	5.74	0	0.00	5.75	12	15,337	0.08%
2024/05/06	4	5.80	14	5.77	5.81	-10	15,405	-0.06%
2024/05/03	0	0.00	4	5.87	5.79	-4	15,341	-0.03%
2024/05/02	0	0.00	3	5.84	5.83	-3	15,176	-0.02%
2024/04/30	2	5.74	0	0.00	5.73	2	15,019	0.01%
2024/04/26	4	5.71	0	0.00	5.71	4	14,586	0.03%
2024/04/24	1	5.80	11	5.82	5.84	-10	14,272	-0.07%
2024/04/22	0	0.00	38	5.77	5.74	-38	14,094	-0.27%
2024/04/19	8	5.78	45	5.55	5.60	-37	13,706	-0.27%
2024/04/18	13	5.83	545	5.75	5.80	-532	12,900	-4.12%	大賣/鉅額交易
2024/04/17	42.5	6.09	65	6.04	6.03	-22.5	12,180	-0.18%
2024/04/16	147	6.08	24.2	5.93	6.14	122.8	11,463	1.07%	大買/鉅額交易
2024/04/15	83	5.58	432	5.53	5.88	-349	9,394	-3.72%	大賣/鉅額交易
2024/04/12	10	5.20	27	5.33	5.35	-17	7,591	-0.22%
2024/04/11	3	4.90	0	0.00	4.87	3	7,105	0.04%
2024/04/10	1	4.93	0	0.00	4.92	1	7,187	0.01%
2024/04/09	0	0.00	4	4.91	4.91	-4	7,201	-0.06%
2024/04/08	3	4.83	0	0.00	4.85	3	7,175	0.04%
2024/04/03	0	0.00	2	4.82	4.82	-2	7,247	-0.03%
2024/04/02	9	4.82	0	0.00	4.84	9	7,301	0.12%
2024/04/01	0	0.00	200	4.80	4.81	-200	7,318	-2.73%	大賣/鉅額交易
2024/03/28	0	0.00	5	4.83	4.83	-5	7,358	-0.07%
2024/03/27	1	4.80	0	0.00	4.81	1	7,361	0.01%
2024/03/25	56	4.80	0	0.00	4.81	56	7,339	0.76%
2024/03/21	0	0.00	9	4.84	4.84	-9	7,448	-0.12%
2024/03/20	2	4.82	0	0.00	4.81	2	7,556	0.03%
2024/03/18	18	4.88	1	4.88	4.88	17	7,867	0.22%
2024/03/15	15	4.95	0	0.00	4.91	15	7,874	0.19%
2024/03/13	4.4	4.94	0	0.00	4.94	4.4	7,618	0.06%
2024/03/12	10	4.91	0	0.00	4.96	10	7,601	0.13%
2024/03/11	0	0.00	1	4.91	4.88	-1	7,637	-0.01%
2024/03/08	2	4.88	60	4.87	4.86	-58	7,615	-0.76%
2024/03/07	2	4.89	0	0.00	4.89	2	7,638	0.03%
2024/03/06	5	4.89	0	0.00	4.89	5	7,599	0.07%
2024/03/05	6	4.89	66	4.90	4.90	-60	7,753	-0.77%
2024/03/04	1	4.91	0	0.00	4.92	1	7,822	0.01%
2024/02/29	0	0.00	50	4.96	4.95	-50	7,899	-0.63%
2024/02/27	0	0.00	170	4.95	4.95	-170	7,860	-2.16%	大賣/鉅額交易
2024/02/23	2	4.96	0	0.00	4.98	2	7,895	0.03%
2024/02/22	5	4.97	11	4.97	4.97	-6	7,933	-0.08%
2024/02/19	30	5.04	10	5.04	5.04	20	7,825	0.26%
2024/02/16	10	4.97	10	4.96	4.96	0	7,596	0.00%
2024/02/05	0	0.00	3	4.87	4.87	-3	7,417	-0.04%
2024/02/01	16	4.83	2	4.86	4.85	14	7,337	0.19%
2024/01/31	53	4.80	1.9	4.83	4.82	51.1	7,297	0.70%
2024/01/30	10	4.85	0	0.00	4.83	10	7,076	0.14%
2024/01/29	2.5	4.91	91	4.89	4.89	-88.5	6,884	-1.29%
2024/01/24	6	4.99	0	0.00	4.99	6	6,600	0.09%
2024/01/23	1	4.96	0	0.00	4.96	1	6,530	0.02%
2024/01/22	1	4.97	0	0.00	4.95	1	6,502	0.02%
2024/01/18	2	4.97	17	4.97	4.96	-15	6,410	-0.23%
2024/01/16	3	4.98	5	4.99	4.98	-2	6,185	-0.03%
2024/01/15	5	5.02	0	0.00	5.01	5	6,010	0.08%
2024/01/12	102	5.03	0	0.00	5.03	102	6,008	1.70%	大買/鉅額交易
2024/01/09	20	5.02	0	0.00	5.02	20	5,998	0.33%
2023/12/29	50	5.11	20	5.07	5.09	30	5,643	0.53%
2023/12/27	1	5.04	0	0.00	5.05	1	5,492	0.02%
2023/12/26	16	5.05	0	0.00	5.05	16	5,415	0.30%
2023/12/25	20	5.06	0	0.00	5.04	20	5,337	0.37%
2023/12/18	6	5.06	0	0.00	5.07	6	5,163	0.12%
2023/12/15	0	5.06	0	0.00	5.08	0	5,067	0.00%
2023/12/14	0	0.00	5	5.05	5.04	-5	5,030	-0.10%
2023/12/13	10	5.03	0	0.00	5.02	10	4,902	0.20%
2023/12/11	0	0.00	3	5.06	5.07	-3	4,550	-0.07%
2023/12/08	0	0.00	6	5.09	5.09	-6	4,499	-0.13%
2023/12/07	0	0.00	0	5.15	5.12	0	4,391	0.00%
2023/12/06	6	5.16	5	5.15	5.14	1	4,427	0.02%
2023/12/01	0	0.00	10	5.09	5.09	-10	4,346	-0.23%
2023/11/30	2	5.10	0	0.00	5.12	2	4,279	0.05%
2023/11/29	20	5.04	0	0.00	5.04	20	4,065	0.49%
2023/11/22	40	5.14	0	0.00	5.13	40	3,889	1.03%
2023/11/15	0	0.00	22	5.08	5.09	-22	3,720	-0.59%
2023/11/03	2	5.08	0	0.00	5.08	2	3,967	0.05%
2023/11/02	3	5.06	0	0.00	5.05	3	3,974	0.08%
2023/11/01	2	5.05	0	0.00	5.05	2	4,009	0.05%
2023/10/25	1	5.08	0	0.00	5.09	1	4,170	0.02%
2023/10/23	0	0.00	10	5.05	5.04	-10	4,417	-0.23%
2023/10/20	0.8	5.06	0	0.00	5.04	0.8	4,475	0.02%
2023/10/12	5	5.09	0	0.00	5.08	5	4,997	0.10%
2023/10/03	1	5.09	0	0.00	5.10	1	5,434	0.02%
2023/10/02	5	5.12	0	0.00	5.12	5	5,505	0.09%
2023/09/27	4	5.12	0	0.00	5.10	4	5,780	0.07%
2023/09/22	60	5.12	0	0.00	5.13	60	5,998	1.00%
2023/09/19	0	0.00	60	5.22	5.22	-60	6,491	-0.92%
2023/09/15	10	5.17	0	0.00	5.13	10	6,861	0.15%
2023/09/12	1	5.16	0	0.00	5.18	1	7,159	0.01%
2023/09/11	0	0.00	1	5.27	5.24	-1	7,196	-0.01%
2023/09/08	1	5.25	0	0.00	5.26	1	7,223	0.01%
2023/09/07	0.2	5.12	0	0.00	5.25	0.2	7,113	0.00%
2023/09/05	2	5.11	0	0.00	5.13	2	7,144	0.03%
2023/08/31	20.5	5.11	0	0.00	5.26	20.5	7,378	0.28%
2023/08/30	0.3	5.14	0	0.00	5.15	0.3	7,464	0.00%
2023/08/29	2	5.13	1	5.10	5.14	1	7,534	0.01%
2023/08/24	3	5.07	0	0.00	5.06	3	7,654	0.04%
2023/08/18	2	5.09	0	0.00	5.11	2	7,952	0.03%
2023/08/17	4	5.07	0	0.00	5.09	4	8,130	0.05%
2023/08/15	1	5.13	0	0.00	5.12	1	8,264	0.01%
2023/08/14	22	5.11	0	0.00	5.11	22	8,318	0.26%
2023/08/09	11	5.19	10	5.20	5.20	1	8,350	0.01%
2023/08/01	0	0.00	22	5.30	5.30	-22	8,777	-0.25%
2023/07/31	3	5.25	0	0.00	5.25	3	8,915	0.03%
2023/07/28	5	5.34	0	0.00	5.29	5	8,969	0.06%
2023/07/26	0	0.00	2	5.26	5.25	-2	8,991	-0.02%
2023/07/25	5	5.19	0	0.00	5.20	5	9,120	0.05%
2023/07/21	4	5.17	0	0.00	5.19	4	9,750	0.04%
2023/07/20	5	5.19	0	0.00	5.20	5	9,874	0.05%
2023/07/19	202	5.28	16	5.24	5.18	186	10,103	1.84%	大買/鉅額交易
2023/07/18	15	5.31	0	0.00	5.29	15	9,948	0.15%
2023/07/17	5	5.29	0	0.00	5.30	5	9,976	0.05%
2023/07/13	0	0.00	45	5.35	5.34	-45	10,297	-0.44%
2023/07/12	1	5.40	5	5.41	5.37	-4	10,793	-0.04%
2023/07/07	1	5.27	1	5.26	5.27	0	12,767	0.00%
2023/07/06	4	5.31	20	5.30	5.30	-16	13,292	-0.12%
2023/07/05	2	5.36	0	0.00	5.35	2	13,582	0.01%
2023/07/03	2	5.45	5	5.47	5.46	-3	14,587	-0.02%
2023/06/29	10	5.46	0	0.00	5.44	10	15,082	0.07%
2023/06/28	6	5.51	0	0.00	5.51	6	15,602	0.04%
2023/06/27	0	0.00	10	5.48	5.48	-10	15,603	-0.06%
2023/06/26	8	5.52	23	5.50	5.53	-15	15,500	-0.10%
2023/06/21	0	0.00	1	5.37	5.38	-1	15,204	-0.01%
2023/06/20	0	0.00	4.2	5.33	5.36	-4.2	15,175	-0.03%
2023/06/16	0	0.00	0	5.30	5.31	0	15,218	0.00%
2023/06/13	10	5.28	0	0.00	5.26	10	15,820	0.06%
2023/06/08	0	0.00	8	5.27	5.26	-8	16,268	-0.05%
2023/06/06	0	0.00	0	5.29	5.27	0	16,312	0.00%
2023/05/31	0	0.00	3	5.24	5.25	-3	16,367	-0.02%
2023/05/26	15	5.17	18	5.17	5.17	-3	16,597	-0.02%
2023/05/25	7	5.21	0	0.00	5.19	7	16,768	0.04%
2023/05/24	3	5.24	0	0.00	5.27	3	16,830	0.02%
2023/05/23	50	5.23	35	5.29	5.29	15	17,355	0.09%
2023/05/22	1	5.22	0	0.00	5.21	1	17,485	0.01%
2023/05/19	3	5.19	0	0.00	5.19	3	17,520	0.02%
2023/05/17	11	5.14	0	0.00	5.15	11	17,561	0.06%
2023/05/16	1	5.11	0	0.00	5.11	1	17,550	0.01%
2023/05/15	0	0.00	6	5.08	5.13	-6	17,535	-0.03%
2023/05/12	2	5.10	0	0.00	5.14	2	17,582	0.01%
2023/05/11	0	0.00	4	5.12	5.14	-4	17,602	-0.02%
2023/05/10	13	5.16	3	5.24	5.24	10	17,661	0.06%
2023/05/09	0	0.00	7	5.12	5.11	-7	17,639	-0.04%
2023/05/08	1	5.10	0	0.00	5.10	1	17,787	0.01%
2023/05/05	80	5.11	0	0.00	5.12	80	17,870	0.45%
2023/05/04	10	5.09	0	0.00	5.11	10	18,040	0.06%
2023/05/03	1	5.13	0	0.00	5.13	1	18,030	0.01%
2023/04/28	200	5.27	8	5.27	5.26	192	18,218	1.05%	大買/鉅額交易
2023/04/27	1	5.25	0	0.00	5.24	1	17,994	0.01%
2023/04/26	5	5.15	0	0.00	5.16	5	17,650	0.03%
2023/04/25	0	0.00	40	5.05	5.04	-40	17,369	-0.23%
2023/04/24	11	5.06	1	5.02	5.09	10	17,201	0.06%
2023/04/21	200	5.14	401	5.10	5.10	-201	16,947	-1.19%	大買/大賣/鉅額交易
2023/04/20	1	5.15	0	0.00	5.13	1	16,798	0.01%
2023/04/19	200	5.17	5	5.18	5.18	195	16,822	1.16%	大買/鉅額交易
2023/04/17	800	5.29	1,007	5.28	5.27	-207	16,363	-1.26%	大買/大賣/鉅額交易
2023/04/14	184	5.34	11	5.36	5.40	173	15,878	1.09%	大買/鉅額交易
2023/04/13	33	5.29	241	5.27	5.28	-208	15,268	-1.36%	大賣/鉅額交易
2023/04/12	20	5.12	0	0.00	5.12	20	14,300	0.14%
2023/04/11	200	5.02	9	5.09	5.07	191	14,072	1.36%	大買/鉅額交易
2023/04/10	40	4.95	0	0.00	5.01	40	13,590	0.29%
2023/04/07	63	4.93	5.5	4.94	4.95	57.5	13,298	0.43%
2023/04/06	12	5.01	110	5.02	5.02	-98	12,458	-0.79%	大賣/
2023/03/31	0.2	5.02	0	0.00	5.03	0.2	12,454	0.00%
2023/03/30	84	5.06	11	5.04	5.04	73	12,165	0.60%
2023/03/29	51	5.07	10	5.07	5.05	41	12,007	0.34%
2023/03/28	20	5.08	0	0.00	5.06	20	11,440	0.17%
2023/03/27	15	5.07	0	0.00	5.07	15	11,500	0.13%
2023/03/24	1	5.09	0	0.00	5.09	1	11,521	0.01%
2023/03/23	0	0.00	100	5.14	5.13	-100	11,610	-0.86%
2023/03/21	5	5.15	0	0.00	5.21	5	11,870	0.04%
2023/03/20	206	5.14	0	0.00	5.15	206	11,866	1.74%	大買/鉅額交易
2023/03/17	9	5.06	0	0.00	5.05	9	11,652	0.08%
2023/03/16	10	5.05	111	5.05	5.04	-101	11,795	-0.86%	大賣/鉅額交易
2023/03/15	2	5.13	0	0.00	5.13	2	11,788	0.02%
2023/03/14	89	5.14	0	0.00	5.14	89	11,971	0.74%
2023/03/13	1	5.21	6	5.21	5.20	-5	12,079	-0.04%
2023/03/10	6	5.32	0	0.00	5.32	6	12,095	0.05%
2023/03/03	2	5.36	0	0.00	5.37	2	13,496	0.01%
2023/03/02	8	5.37	100	5.37	5.37	-92	13,611	-0.68%
2023/03/01	121	5.36	0	0.00	5.37	121	14,147	0.86%	大買/鉅額交易
2023/02/24	102	5.39	150	5.42	5.39	-48	14,135	-0.34%	大買/大賣/
2023/02/23	150	5.42	150	5.41	5.42	0	14,346	0.00%	大買/大賣/
2023/02/22	100	5.38	108	5.37	5.42	-8	14,620	-0.05%	大賣/
2023/02/21	159	5.36	0	0.00	5.40	159	14,867	1.07%	大買/鉅額交易
2023/02/20	1	5.48	60	5.51	5.50	-59	15,825	-0.37%
2023/02/17	60	5.53	50	5.53	5.51	10	15,637	0.06%
2023/02/16	50	5.56	0	0.00	5.56	50	15,713	0.32%
2023/02/15	10	5.55	0	0.00	5.52	10	15,709	0.06%
2023/02/14	11	5.58	0	0.00	5.58	11	15,697	0.07%
2023/02/10	2	5.50	0	0.00	5.49	2	15,746	0.01%
2023/02/09	0	0.00	1	5.58	5.57	-1	15,758	-0.01%
2023/02/08	4	5.64	0	0.00	5.62	4	15,790	0.03%
2023/02/07	50	5.66	0	0.00	5.68	50	15,741	0.32%
2023/02/03	0	0.00	1	5.67	5.60	-1	15,605	-0.01%
2023/02/02	10	5.65	0	0.00	5.60	10	15,549	0.06%
2023/02/01	4	5.55	0	0.00	5.54	4	15,419	0.03%
2023/01/30	2	5.38	110	5.39	5.39	-108	15,410	-0.70%	大賣/鉅額交易
2023/01/16	1	5.41	0	0.00	5.43	1	15,339	0.01%
2023/01/13	1	5.46	0	0.00	5.44	1	15,322	0.01%
2023/01/11	5	5.48	0	0.00	5.48	5	15,655	0.03%
2023/01/10	0	0.00	2	5.50	5.50	-2	15,708	-0.01%
2023/01/09	10	5.53	0	0.00	5.51	10	15,804	0.06%
2023/01/06	0	0.00	6	5.44	5.47	-6	15,868	-0.04%
2023/01/05	6	5.44	0	0.00	5.44	6	15,861	0.04%
2023/01/03	50	5.44	0	0.00	5.43	50	15,789	0.32%
2022/12/30	50	5.47	0	0.00	5.53	50	15,819	0.32%
2022/12/29	57	5.43	3	5.43	5.45	54	15,701	0.34%
2022/12/27	0	0.00	10	5.52	5.54	-10	15,454	-0.06%
2022/12/26	1	5.50	0	0.00	5.51	1	15,345	0.01%
2022/12/23	3	5.53	0	0.00	5.51	3	15,256	0.02%
2022/12/21	6	5.62	0	0.00	5.62	6	15,100	0.04%
2022/12/19	0	0.00	6	5.74	5.73	-6	14,882	-0.04%
2022/12/16	5	5.69	0	0.00	5.74	5	14,725	0.03%
2022/12/15	3	5.69	0	0.00	5.74	3	14,609	0.02%
2022/12/14	5	5.72	1	5.76	5.76	4	14,573	0.03%
2022/12/13	3	5.86	0	0.00	5.79	3	14,346	0.02%
2022/12/12	0.5	5.87	0	0.00	5.91	0.5	14,138	0.00%
2022/12/09	0	0.00	10	5.94	5.94	-10	13,981	-0.07%
2022/12/08	5	5.97	0	0.00	5.94	5	13,933	0.04%
2022/12/07	0	0.00	3	6.16	6.12	-3	13,554	-0.02%
2022/12/06	7	6.06	2	6.10	6.04	5	13,249	0.04%
2022/12/05	0	0.00	1.2	6.19	6.20	-1.2	12,963	-0.01%
2022/12/02	1	6.10	17	6.06	6.07	-16	12,742	-0.13%
2022/12/01	5	5.93	12	5.94	5.96	-7	12,562	-0.06%
2022/11/30	16	5.99	5	5.88	6.03	11	12,237	0.09%
2022/11/29	1.2	5.86	253	5.89	5.85	-251.8	11,731	-2.15%	大賣/鉅額交易
2022/11/28	4	5.61	5	5.65	5.64	-1	11,244	-0.01%
2022/11/25	19	5.55	0	0.00	5.53	19	11,122	0.17%
2022/11/24	11	5.61	0	0.00	5.54	11	11,132	0.10%
2022/11/23	10	5.57	70	5.37	5.59	-60	10,943	-0.55%
2022/11/22	2.5	5.28	0	0.00	5.28	2.5	10,449	0.02%
2022/11/21	31	5.29	30	5.26	5.29	1	10,477	0.01%
2022/11/18	17	5.40	0	0.00	5.36	17	10,259	0.17%
2022/11/17	1	5.53	15	5.51	5.51	-14	9,883	-0.14%
2022/11/16	255	5.50	115	5.50	5.50	140	9,472	1.48%	大買/大賣/鉅額交易
2022/11/15	25	5.64	0	0.00	5.64	25	7,876	0.32%
2022/11/14	0	0.00	5	5.65	5.71	-5	7,719	-0.06%
2022/11/11	11	5.55	21	5.52	5.53	-10	7,508	-0.13%
2022/11/10	0	0.00	2	5.46	5.44	-2	7,387	-0.03%
2022/11/08	1	5.52	10	5.48	5.47	-9	7,244	-0.12%
2022/11/07	2	5.51	5	5.52	5.55	-3	7,163	-0.04%
2022/11/04	11	5.41	0	0.00	5.42	11	7,059	0.16%
2022/11/03	1	5.47	15	5.47	5.48	-14	6,960	-0.20%
2022/11/02	1	5.46	0	0.00	5.48	1	6,824	0.01%
2022/11/01	1	5.43	6	5.44	5.44	-5	6,700	-0.07%
2022/10/31	3	5.48	0	0.00	5.48	3	6,514	0.05%
2022/10/28	1	5.55	0	0.00	5.49	1	6,403	0.02%
2022/10/27	3	5.67	2	5.68	5.72	1	6,231	0.02%
2022/10/26	12	5.69	1	5.67	5.70	11	6,154	0.18%
2022/10/25	1	5.51	5	5.55	5.54	-4	5,948	-0.07%
2022/10/21	4	5.51	1	5.51	5.52	3	5,864	0.05%
2022/10/20	14	5.46	1	5.53	5.65	13	5,801	0.22%
2022/10/19	8	5.75	0	0.00	5.75	8	5,578	0.14%
2022/10/18	13	5.94	35	5.93	5.95	-22	5,434	-0.40%
2022/10/17	0	0.00	150	5.99	5.99	-150	6,382	-2.35%	大賣/鉅額交易
2022/10/14	2	6.06	69	6.10	6.10	-67	6,405	-1.05%
2022/10/13	4	6.18	2	6.12	6.14	2	6,238	0.03%
2022/10/12	1	6.27	4	6.17	6.26	-3	6,216	-0.05%
2022/10/07	6	6.47	0	0.00	6.48	6	6,730	0.09%
2022/10/05	1	6.14	0	0.00	6.16	1	6,565	0.02%
2022/10/03	2	6.15	0	0.00	6.18	2	6,655	0.03%
2022/09/30	1	6.22	0	0.00	6.28	1	6,666	0.02%
2022/09/29	51	6.20	10	6.07	6.21	41	6,604	0.62%
2022/09/28	1	6.02	5	6.03	6.05	-4	6,528	-0.06%
2022/09/27	6	6.15	0	0.00	6.14	6	6,477	0.09%
2022/09/26	3	6.18	0	0.00	6.13	3	6,476	0.05%
2022/09/22	3	6.39	0	0.00	6.40	3	6,438	0.05%
2022/09/20	6	6.42	0	0.00	6.40	6	6,270	0.10%
2022/09/19	5	6.44	0	0.00	6.45	5	6,273	0.08%
2022/09/16	1	6.48	0	0.00	6.49	1	6,291	0.02%
2022/09/15	11	6.60	0.3	6.61	6.59	10.7	6,273	0.17%
2022/09/14	5	6.61	0	0.00	6.61	5	6,270	0.08%
2022/09/13	7	6.71	0	0.00	6.72	7	6,314	0.11%
2022/09/12	7	6.73	0	0.00	6.74	7	6,320	0.11%
2022/09/08	24	6.67	0	0.00	6.76	24	6,296	0.38%
2022/09/07	23	6.72	0	0.00	6.70	23	6,217	0.37%
2022/09/06	1	6.95	0	0.00	6.95	1	6,142	0.02%
2022/09/05	1	7.08	0	0.00	7.10	1	6,069	0.02%
2022/09/02	357	7.18	0	0.00	7.01	357	6,072	5.88%	大買/鉅額交易
2022/09/01	9	7.03	0	0.00	7.10	9	5,943	0.15%
2022/08/31	1	7.10	10	7.14	7.13	-9	5,834	-0.15%
2022/08/30	21	6.88	0	0.00	6.88	21	5,698	0.37%
2022/08/29	119	6.83	3	6.90	6.93	116	5,644	2.06%	大買/鉅額交易
2022/08/26	12	6.74	5	6.88	6.93	7	5,533	0.13%
2022/08/25	17	6.69	0	0.00	6.65	17	5,364	0.32%
2022/08/24	3	6.36	0	0.00	6.47	3	5,231	0.06%
2022/08/23	2	6.30	0	0.00	6.27	2	5,169	0.04%
2022/08/22	1	6.34	0	0.00	6.34	1	5,208	0.02%
2022/08/19	1	6.38	0	0.00	6.40	1	5,247	0.02%
2022/08/18	2	6.38	0	0.00	6.38	2	5,268	0.04%
2022/08/17	1	6.45	2	6.42	6.41	-1	5,274	-0.02%
2022/08/16	2	6.40	0	0.00	6.38	2	5,246	0.04%
2022/08/15	2	6.45	3	6.45	6.44	-1	5,249	-0.02%
2022/08/12	4	6.52	0	0.00	6.49	4	5,247	0.08%
2022/08/11	1	6.41	0	0.00	6.43	1	5,207	0.02%
2022/08/10	1	6.28	0	0.00	6.29	1	5,217	0.02%
2022/08/09	1.1	6.25	0	0.00	6.26	1.1	5,212	0.02%
2022/08/08	2	6.22	0	0.00	6.23	2	5,232	0.04%
2022/08/03	1	6.20	0	0.00	6.19	1	5,383	0.02%
2022/08/02	1	6.27	0	0.00	6.30	1	5,444	0.02%
2022/08/01	1	6.33	16	6.30	6.33	-15	5,527	-0.27%
2022/07/28	0	0.00	1	6.24	6.28	-1	5,674	-0.02%
2022/07/26	1	6.13	0	0.00	6.14	1	5,856	0.02%
2022/07/25	2	6.15	0	0.00	6.19	2	5,907	0.03%
2022/07/22	13	6.23	5.6	6.34	6.33	7.4	5,907	0.12%
2022/07/21	1	6.08	5	6.10	6.15	-4	4,984	-0.08%
2022/07/20	1	6.44	0	0.00	6.37	1	4,842	0.02%
2022/07/19	1	6.46	0	0.00	6.44	1	4,848	0.02%
2022/07/18	1	6.51	0	0.00	6.53	1	4,929	0.02%
2022/07/15	6	6.24	0	0.00	6.33	6	5,030	0.12%
2022/07/14	1	6.80	0	0.00	6.81	1	4,803	0.02%
2022/07/13	1	6.76	0	0.00	6.80	1	4,959	0.02%
2022/07/12	16	6.65	0	0.00	6.67	16	5,148	0.31%
2022/07/11	2	6.93	2	6.90	6.96	0	5,247	0.00%
2022/07/08	1	7.03	0	0.00	7.04	1	5,250	0.02%
2022/07/07	1	7.07	0	0.00	7.08	1	5,273	0.02%
2022/07/06	1	7.05	0	0.00	7.03	1	5,348	0.02%
2022/07/05	1	7.14	0	0.00	7.15	1	5,438	0.02%
2022/07/01	7	7.01	0	0.00	7.00	7	5,714	0.12%
2022/06/30	5	7.10	0	0.00	7.14	5	5,828	0.09%
2022/06/29	1	7.26	0	0.00	7.28	1	6,046	0.02%
2022/06/28	1	7.28	0	0.00	7.30	1	6,138	0.02%
2022/06/27	1	7.28	0	0.00	7.29	1	6,254	0.02%
2022/06/22	1	7.18	5	7.23	7.24	-4	6,884	-0.06%
2022/06/20	1	7.04	0	0.00	7.00	1	7,788	0.01%
2022/06/17	6	7.06	0	0.00	7.05	6	7,824	0.08%
2022/06/16	1	7.19	0	0.00	7.22	1	7,891	0.01%
2022/06/14	1	7.09	0	0.00	7.12	1	7,961	0.01%
2022/06/13	1	7.02	0	0.00	7.03	1	8,084	0.01%
2022/06/10	1	7.19	0	0.00	7.20	1	8,233	0.01%
2022/06/08	1	7.29	0	0.00	7.30	1	8,477	0.01%
2022/06/06	1	7.28	0	0.00	7.31	1	8,739	0.01%
2022/06/01	1	7.23	0	0.00	7.22	1	8,989	0.01%
2022/05/31	6	7.20	0	0.00	7.20	6	8,992	0.07%
2022/05/26	1	7.22	0	0.00	7.22	1	9,091	0.01%
2022/05/25	1	7.13	6	7.12	7.15	-5	9,194	-0.05%
2022/05/24	1	7.15	0	0.00	7.16	1	9,419	0.01%
2022/05/23	1	7.15	0	0.00	7.17	1	9,774	0.01%
2022/05/20	7	7.26	21	7.25	7.21	-14	9,862	-0.14%
2022/05/19	1	7.20	0	0.00	7.20	1	9,917	0.01%
2022/05/18	1	7.38	0	0.00	7.38	1	9,966	0.01%
2022/05/17	1	7.21	0	0.00	7.23	1	9,929	0.01%
2022/05/16	1	7.08	0	0.00	7.12	1	9,917	0.01%
2022/05/13	1	7.11	0	0.00	7.14	1	9,956	0.01%
2022/05/12	1	6.95	0	0.00	6.95	1	9,928	0.01%
2022/05/10	2	7.01	0	0.00	7.06	2	9,870	0.02%
2022/05/09	6	7.10	10	7.06	7.06	-4	9,835	-0.04%
2022/05/06	2	7.23	0	0.00	7.29	2	9,762	0.02%
2022/05/05	21	7.51	0	0.00	7.46	21	9,712	0.22%
2022/05/04	28	7.50	0	0.00	7.51	28	9,717	0.29%
2022/05/03	4	7.61	6.4	7.56	7.60	-2.4	9,689	-0.03%
2022/04/29	1	7.74	0	0.00	7.77	1	9,726	0.01%
2022/04/28	3	7.78	0	0.00	7.83	3	9,823	0.03%
2022/04/27	1	7.83	0	0.00	7.83	1	9,848	0.01%
2022/04/26	1	8.00	0	0.00	7.99	1	10,047	0.01%
2022/04/25	1	7.95	0	0.00	7.96	1	10,396	0.01%
2022/04/22	4.9	8.07	0	0.00	8.10	4.9	10,606	0.05%
2022/04/21	4	7.92	16	7.95	7.92	-12	11,514	-0.10%
2022/04/20	11	8.02	0	0.00	8.05	11	11,623	0.09%
2022/04/19	1	8.12	6	8.13	8.13	-5	11,482	-0.04%
2022/04/18	2	8.18	0	0.00	8.16	2	11,405	0.02%
2022/04/15	8	8.30	0	0.00	8.28	8	11,194	0.07%
2022/04/14	7	8.46	0	0.00	8.45	7	11,008	0.06%
2022/04/13	1	8.47	0	0.00	8.51	1	10,960	0.01%
2022/04/12	1	8.45	0	0.00	8.45	1	10,919	0.01%
2022/04/11	8	8.55	0	0.00	8.50	8	10,851	0.07%
2022/04/08	1	8.50	0	0.00	8.58	1	10,771	0.01%
2022/04/07	22	8.53	0	0.00	8.43	22	10,681	0.21%
2022/04/06	7	8.65	0	0.00	8.65	7	10,507	0.07%
2022/04/01	0	0.00	15	8.51	8.58	-15	10,377	-0.14%
2022/03/31	7	8.41	2	8.41	8.40	5	10,121	0.05%
2022/03/29	5	8.27	0	0.00	8.27	5	9,941	0.05%
2022/03/28	2	8.26	2	8.25	8.28	0	9,772	0.00%
2022/03/25	4	8.32	2	8.32	8.32	2	9,603	0.02%
2022/03/24	8	8.48	4	8.48	8.46	4	9,253	0.04%
2022/03/22	1	8.61	0	0.00	8.62	1	8,274	0.01%
2022/03/21	1	8.55	0	0.00	8.54	1	8,228	0.01%
2022/03/18	1	8.61	0	0.00	8.59	1	8,181	0.01%
2022/03/17	1	8.54	0	0.00	8.55	1	8,158	0.01%
2022/03/16	1	8.48	0	0.00	8.53	1	8,089	0.01%
2022/03/15	1	8.40	8	8.43	8.48	-7	7,921	-0.09%
2022/03/14	4	8.31	0	0.00	8.30	4	7,715	0.05%
2022/03/11	1	8.31	0	0.00	8.31	1	7,560	0.01%
2022/03/10	4	8.37	20	8.40	8.36	-16	7,462	-0.21%
2022/03/09	1	8.31	0	0.00	8.33	1	7,334	0.01%
2022/03/08	6	8.31	0	0.00	8.30	6	7,227	0.08%
2022/03/07	1	8.41	0	0.00	8.41	1	7,119	0.01%
2022/03/04	1	8.63	0	0.00	8.62	1	7,004	0.01%
2022/03/02	1	8.66	65	8.70	8.66	-64	6,952	-0.92%
2022/03/01	1	8.81	0	0.00	8.81	1	6,803	0.01%
2022/02/24	10	8.96	0	0.00	8.88	10	6,698	0.15%
2022/02/23	1	9.14	0	0.00	9.13	1	6,483	0.02%
2022/02/21	10	9.35	0	0.00	9.41	10	6,288	0.16%
2022/02/18	3	9.29	0	0.00	9.29	3	6,331	0.05%
2022/02/17	1	9.31	0	0.00	9.31	1	6,263	0.02%
2022/02/16	0.2	9.30	0	0.00	9.30	0.2	6,243	0.00%
2022/02/15	1	9.30	0	0.00	9.28	1	6,238	0.02%
2022/02/14	1	9.33	0	0.00	9.33	1	6,181	0.02%
2022/02/10	1	9.40	0	0.00	9.40	1	6,082	0.02%
2022/02/09	1	9.43	0	0.00	9.48	1	6,051	0.02%
2022/02/07	2	9.41	0	0.00	9.38	2	5,949	0.03%
2022/01/26	1	9.25	0	0.00	9.23	1	5,839	0.02%
2022/01/24	3	9.46	2	9.39	9.35	1	5,722	0.02%
2022/01/21	8	9.67	47	9.66	9.66	-39	5,531	-0.71%
2022/01/20	3	9.99	11	9.95	9.94	-8	5,371	-0.15%
2022/01/19	0	0.00	80	9.96	10.00	-80	5,270	-1.52%
2022/01/18	52	9.92	12	9.99	10.00	40	4,969	0.80%
2022/01/17	44	9.90	0	0.00	9.75	44	4,601	0.96%
2022/01/14	14	9.80	40	9.97	9.92	-26	4,346	-0.60%
2022/01/13	35	9.45	4	9.58	9.62	31	3,362	0.92%
2022/01/12	5	9.37	10	9.36	9.32	-5	3,016	-0.17%
2022/01/11	11	9.32	0	0.00	9.28	11	2,916	0.38%
2022/01/10	1	9.18	1	9.18	9.18	0	2,934	0.00%
2022/01/07	11	9.23	0	0.00	9.17	11	2,978	0.37%
2022/01/06	1	9.17	0	0.00	9.17	1	2,970	0.03%
2022/01/05	1	9.18	0	0.00	9.17	1	2,978	0.03%
2022/01/04	1	9.18	0	0.00	9.18	1	3,004	0.03%
2022/01/03	1	9.17	0	0.00	9.19	1	3,064	0.03%
2021/12/30	1	9.23	0	0.00	9.24	1	3,061	0.03%
2021/12/29	1	9.26	0	0.00	9.28	1	3,045	0.03%
2021/12/28	1	9.19	0	0.00	9.18	1	3,012	0.03%
2021/12/27	5	9.17	0	0.00	9.17	5	3,028	0.17%
2021/12/24	1	9.14	0	0.00	9.15	1	3,062	0.03%
2021/12/23	1	9.11	0	0.00	9.10	1	3,055	0.03%
2021/12/21	1	9.10	0	0.00	9.13	1	3,068	0.03%
2021/12/20	1	9.10	0	0.00	9.11	1	3,114	0.03%
2021/12/17	0	0.00	30	9.11	9.12	-30	3,098	-0.97%
2021/12/16	1	9.11	0	0.00	9.12	1	3,097	0.03%
2021/12/15	1	9.10	0	0.00	9.12	1	3,130	0.03%
2021/12/14	1	9.12	0	0.00	9.11	1	3,132	0.03%
2021/12/13	1	9.20	0	0.00	9.18	1	3,126	0.03%
2021/12/10	2	9.21	0	0.00	9.24	2	3,109	0.06%
2021/12/08	1	9.25	2	9.25	9.25	-1	3,172	-0.03%
2021/12/07	0	0.00	2	9.20	9.24	-2	3,177	-0.06%
2021/12/03	3	9.27	0	0.00	9.25	3	3,223	0.09%
2021/12/02	1	9.21	0	0.00	9.24	1	3,212	0.03%
2021/11/30	3	9.26	0	0.00	9.30	3	3,267	0.09%
2021/11/29	2	9.26	4	9.23	9.23	-2	3,260	-0.06%
2021/11/26	1	9.32	0	0.00	9.29	1	3,257	0.03%
2021/11/25	2	9.49	1	9.49	9.47	1	3,228	0.03%
2021/11/24	3	9.50	3	9.50	9.52	0	3,296	0.00%
2021/11/23	1	9.43	0	0.00	9.43	1	3,241	0.03%
2021/11/22	3	9.42	0	0.00	9.48	3	3,230	0.09%
2021/11/19	1	9.38	3	9.40	9.40	-2	3,184	-0.06%
2021/11/18	3	9.41	15	9.47	9.52	-12	3,124	-0.38%
2021/11/17	6	9.22	0	0.00	9.30	6	2,963	0.20%
2021/11/15	8	9.19	0	0.00	9.19	8	2,932	0.27%
2021/11/12	3	9.14	3	9.19	9.20	0	2,952	0.00%
2021/11/11	5	9.14	0	0.00	9.15	5	2,963	0.17%
2021/11/10	2	9.16	0	0.00	9.17	2	2,994	0.07%
2021/11/09	1	9.15	0	0.00	9.17	1	3,021	0.03%
2021/11/08	1	9.16	0	0.00	9.18	1	3,024	0.03%
2021/11/05	1	9.15	0	0.00	9.16	1	3,038	0.03%
2021/11/04	1	9.16	0	0.00	9.16	1	3,059	0.03%
2021/11/03	1	9.16	0	0.00	9.17	1	3,069	0.03%
2021/11/02	4	9.16	0	0.00	9.15	4	3,094	0.13%
2021/11/01	1	9.16	0	0.00	9.16	1	3,083	0.03%
2021/10/29	5	9.19	0	0.00	9.18	5	3,105	0.16%
2021/10/28	1	9.22	0	0.00	9.22	1	3,152	0.03%
2021/10/27	1	9.25	0	0.00	9.26	1	3,264	0.03%
2021/10/25	1	9.23	0	0.00	9.22	1	3,491	0.03%
2021/10/22	1	9.20	0	0.00	9.22	1	3,613	0.03%
2021/10/21	1	9.23	0	0.00	9.23	1	3,631	0.03%
2021/10/20	1	9.22	0	0.00	9.24	1	3,647	0.03%
2021/10/19	1	9.21	0	0.00	9.23	1	3,715	0.03%
2021/10/18	1	9.20	20	9.19	9.21	-19	3,745	-0.51%
2021/10/15	1	9.35	3	9.35	9.35	-2	3,706	-0.05%
2021/10/14	1	9.26	0	0.00	9.25	1	3,728	0.03%
2021/10/08	1	9.31	0	0.00	9.33	1	4,034	0.02%
2021/10/07	1	9.26	0	0.00	9.27	1	4,011	0.02%
2021/10/06	1	9.18	0	0.00	9.20	1	4,057	0.02%
2021/10/05	4	9.14	0	0.00	9.21	4	4,098	0.10%
2021/10/04	1	9.12	0	0.00	9.19	1	4,125	0.02%
2021/10/01	1	9.16	5	9.18	9.18	-4	4,135	-0.10%
2021/09/29	1	9.27	0	0.00	9.29	1	4,208	0.02%
2021/09/28	1	9.33	0	0.00	9.36	1	4,218	0.02%
2021/09/27	1	9.33	4	9.33	9.34	-3	4,255	-0.07%
2021/09/23	5	9.19	0	0.00	9.20	5	4,340	0.12%
2021/09/22	1	9.14	0	0.00	9.13	1	4,387	0.02%
2021/09/17	1	9.34	0	0.00	9.33	1	4,359	0.02%
2021/09/15	1	9.28	0	0.00	9.29	1	4,359	0.02%
2021/09/14	1	9.29	0	0.00	9.30	1	4,405	0.02%
2021/09/13	1	9.29	0	0.00	9.29	1	4,419	0.02%
2021/09/10	1	9.24	3	9.23	9.24	-2	4,424	-0.05%
2021/09/09	1	9.13	0	0.00	9.14	1	4,451	0.02%
2021/09/08	1	9.19	0	0.00	9.17	1	4,438	0.02%
2021/09/06	1	9.29	0	0.00	9.28	1	4,474	0.02%
2021/09/03	1	9.27	0	0.00	9.27	1	4,487	0.02%
2021/09/02	1	9.21	0	0.00	9.18	1	4,460	0.02%
2021/09/01	1	9.27	0	0.00	9.29	1	4,443	0.02%
2021/08/31	5	9.31	20	9.29	9.28	-15	4,453	-0.34%
2021/08/30	6	9.21	0	0.00	9.30	6	4,460	0.13%
2021/08/27	6	9.13	0	0.00	9.14	6	4,433	0.14%
2021/08/26	20	9.03	0	0.00	9.02	20	4,441	0.45%
2021/08/25	1	9.05	0	0.00	9.05	1	4,521	0.02%
2021/08/24	0	0.00	10	9.06	9.07	-10	4,545	-0.22%
2021/08/23	11	9.03	0	0.00	9.02	11	4,551	0.24%
2021/08/20	1	8.96	0	0.00	8.96	1	4,624	0.02%
2021/08/18	1	9.07	0	0.00	9.10	1	4,646	0.02%
2021/08/17	11	9.09	0	0.00	9.08	11	4,662	0.24%
2021/08/16	1	9.09	0	0.00	9.10	1	4,641	0.02%
2021/08/13	1	9.15	0	0.00	9.15	1	4,630	0.02%
2021/08/12	0	0.00	6	9.12	9.12	-6	4,646	-0.13%
2021/08/11	1	9.12	0	0.00	9.12	1	4,681	0.02%
2021/08/10	1	9.09	0	0.00	9.10	1	4,771	0.02%
2021/08/09	1	9.13	1	9.12	9.14	0	4,881	0.00%
2021/08/06	3	9.13	0	0.00	9.13	3	4,983	0.06%
2021/08/04	4	9.14	1	9.17	9.16	3	5,387	0.06%
2021/08/03	1	9.14	0	0.00	9.15	1	5,607	0.02%
2021/08/02	1	9.13	0	0.00	9.19	1	5,757	0.02%
2021/07/30	1	9.25	1	9.35	9.24	0	5,700	0.00%
2021/07/29	1	9.41	0	0.00	9.42	1	5,564	0.02%
2021/07/28	1	9.36	0	0.00	9.42	1	5,644	0.02%
2021/07/27	1	9.34	4	9.34	9.35	-3	5,770	-0.05%
2021/07/26	1	9.42	0	0.00	9.36	1	5,900	0.02%
2021/07/22	1	9.39	0	0.00	9.37	1	6,089	0.02%
2021/07/21	1	9.28	0	0.00	9.31	1	6,215	0.02%
2021/07/20	1	9.27	1	9.30	9.29	0	6,397	0.00%
2021/07/19	15	9.53	0	0.00	9.49	15	6,527	0.23%
2021/07/14	1	9.22	0	0.00	9.20	1	6,978	0.01%
2021/07/13	1	9.29	0	0.00	9.27	1	7,470	0.01%
2021/07/12	1	9.27	0	0.00	9.26	1	7,526	0.01%
2021/07/09	1	9.20	0	0.00	9.24	1	7,550	0.01%
2021/07/08	1	9.35	0	0.00	9.34	1	7,624	0.01%
2021/07/07	1	9.39	0	0.00	9.38	1	7,710	0.01%
2021/07/06	1	9.30	0	0.00	9.30	1	7,815	0.01%
2021/07/05	1	9.27	0	0.00	9.28	1	7,801	0.01%
2021/07/02	1	9.26	0	0.00	9.28	1	7,817	0.01%
2021/07/01	1	9.27	0	0.00	9.25	1	7,818	0.01%
2021/06/30	1	9.30	1	9.30	9.34	0	7,885	0.00%
2021/06/29	15	9.40	0	0.00	9.35	15	7,969	0.19%
2021/06/28	5	9.43	0	0.00	9.46	5	8,007	0.06%
2021/06/25	1	9.43	0	0.00	9.43	1	8,054	0.01%
2021/06/24	1	9.36	0	0.00	9.39	1	8,087	0.01%
2021/06/23	2	9.31	0	0.00	9.33	2	8,158	0.02%
2021/06/22	1	9.20	0	0.00	9.20	1	8,139	0.01%
2021/06/21	1	9.02	0	0.00	9.00	1	8,155	0.01%
2021/06/18	1	9.09	0	0.00	9.10	1	8,132	0.01%
2021/06/17	1	9.16	0	0.00	9.18	1	8,115	0.01%
2021/06/16	1	9.17	0.5	9.18	9.18	0.5	8,143	0.01%
2021/06/15	1	9.17	0	0.00	9.17	1	8,150	0.01%
2021/06/11	1	9.28	0	0.00	9.28	1	8,150	0.01%
2021/06/10	1	9.38	0	0.00	9.40	1	8,109	0.01%
2021/06/09	1	9.42	0	0.00	9.41	1	8,132	0.01%
2021/06/08	1	9.50	0	0.00	9.52	1	8,154	0.01%
2021/06/07	1	9.42	0	0.00	9.40	1	8,256	0.01%
2021/06/03	0	0.00	2	9.72	9.72	-2	8,334	-0.02%
2021/05/31	1	9.40	0	0.00	9.40	1	8,211	0.01%
2021/05/28	2	9.39	0	0.00	9.37	2	8,194	0.02%
2021/05/27	1	9.07	5	9.11	9.07	-4	8,112	-0.05%
2021/05/25	3	9.08	40	9.07	9.05	-37	8,086	-0.46%
2021/05/24	6	9.01	0	0.00	9.00	6	8,090	0.07%
2021/05/21	6	9.00	3	9.05	9.00	3	8,132	0.04%
2021/05/20	6	8.90	0	0.00	8.89	6	8,123	0.07%
2021/05/19	4	9.03	0	0.00	9.02	4	8,095	0.05%
2021/05/18	1	8.98	3	9.03	9.03	-2	8,084	-0.02%
2021/05/17	9	8.68	10	8.50	8.51	-1	8,024	-0.01%
2021/05/14	6	8.97	10	8.99	8.96	-4	7,909	-0.05%
2021/05/13	1	9.01	0	0.00	9.00	1	7,791	0.01%
2021/05/12	0	0.00	5	9.03	9.20	-5	7,586	-0.07%
2021/05/11	4	10.23	5	10.15	9.85	-1	7,361	-0.01%
2021/05/10	2	10.35	10	10.50	10.35	-8	7,127	-0.11%
2021/05/07	2	9.97	0	0.00	9.98	2	6,955	0.03%
2021/05/06	1	9.98	18	10.04	10.00	-17	6,922	-0.25%
2021/05/04	5	10.24	1	9.85	9.98	4	6,777	0.06%
2021/05/03	0	0.00	1	10.30	10.30	-1	6,536	-0.02%
2021/04/29	2	10.45	5	10.34	10.30	-3	6,408	-0.05%
2021/04/28	15	10.55	0	0.00	10.50	15	6,267	0.24%
2021/04/27	2	10.65	5	10.59	10.70	-3	6,227	-0.05%
2021/04/26	1	10.40	1	10.45	10.45	0	6,060	0.00%
2021/04/23	7	10.53	27	10.32	10.35	-20	5,847	-0.34%
2021/04/22	45	10.45	11	10.50	10.40	34	5,699	0.60%
2021/04/21	2	10.10	0	0.00	10.10	2	5,218	0.04%
2021/04/20	6	10.19	0	0.00	10.20	6	5,135	0.12%
2021/04/19	11	10.09	315.7	9.83	10.15	-304.7	4,992	-6.10%	大賣/鉅額交易
2021/04/16	0	0.00	20.1	9.35	9.40	-20.1	4,522	-0.44%
2021/04/15	19.1	9.25	0	0.00	9.28	19.1	4,446	0.43%
2021/04/13	12	9.25	5	9.32	9.18	7	4,367	0.16%
2021/04/12	30	9.24	15	9.20	9.23	15	4,280	0.35%
2021/04/09	1	8.90	0	0.00	8.93	1	4,186	0.02%
2021/04/08	3	8.90	0	0.00	8.92	3	4,267	0.07%
2021/04/07	1	8.85	0	0.00	8.89	1	4,459	0.02%
2021/04/06	51	8.92	26	9.12	8.91	25	4,489	0.56%
2021/04/01	0	0.00	43	8.99	9.05	-43	4,380	-0.98%
2021/03/31	3	8.83	11	8.85	8.87	-8	4,240	-0.19%
2021/03/30	1	8.71	37	8.76	8.79	-36	4,165	-0.86%
2021/03/29	2	8.69	2	8.69	8.70	0	4,112	0.00%
2021/03/26	1	8.68	23	8.72	8.69	-22	4,073	-0.54%
2021/03/25	1	8.65	5	8.65	8.67	-4	4,015	-0.10%
2021/03/24	3	8.62	15	8.66	8.60	-12	4,024	-0.30%
2021/03/23	2	8.56	0	0.00	8.57	2	4,051	0.05%
2021/03/22	1	8.53	0	0.00	8.54	1	4,080	0.02%
2021/03/18	1	8.50	0	0.00	8.56	1	4,138	0.02%
2021/03/17	8	8.54	0	0.00	8.52	8	4,204	0.19%
2021/03/16	1	8.57	0	0.00	8.58	1	4,389	0.02%
2021/03/11	2	8.61	0	0.00	8.60	2	4,451	0.04%
2021/03/10	1	8.61	3	8.64	8.64	-2	4,343	-0.05%
2021/03/09	1	8.60	0	0.00	8.61	1	4,330	0.02%
2021/03/08	1	8.43	0	0.00	8.44	1	4,244	0.02%
2021/03/05	2	8.39	0	0.00	8.42	2	4,269	0.05%
2021/03/04	0	0.00	1	8.42	8.45	-1	4,386	-0.02%
2021/03/03	1	8.44	0	0.00	8.46	1	4,405	0.02%
2021/03/02	2	8.37	0	0.00	8.36	2	4,453	0.04%
2021/02/26	4	8.40	0	0.00	8.40	4	4,487	0.09%
2021/02/25	8	8.53	1	8.54	8.54	7	4,470	0.16%
2021/02/24	2	8.48	0	0.00	8.49	2	4,470	0.04%
2021/02/23	0	0.00	10	8.45	8.45	-10	4,464	-0.22%
2021/02/22	1	8.32	0	0.00	8.33	1	4,429	0.02%
2021/02/17	0	0.00	1	8.18	8.17	-1	4,401	-0.02%
2021/02/05	2	8.11	0	0.00	8.14	2	4,357	0.05%
2021/02/04	6	8.05	0	0.00	8.03	6	4,374	0.14%
2021/02/03	11	8.11	0	0.00	8.07	11	4,423	0.25%
2021/02/02	1	8.05	0	0.00	8.08	1	4,488	0.02%
2021/02/01	1	8.03	0	0.00	8.02	1	4,472	0.02%
2021/01/29	24	8.09	20	8.02	8.02	4	4,482	0.09%
2021/01/28	1	8.10	0	0.00	8.09	1	4,431	0.02%
2021/01/27	2	8.12	0	0.00	8.11	2	4,410	0.05%
2021/01/26	1	8.12	46	8.13	8.13	-45	4,407	-1.02%
2021/01/25	4	8.16	0	0.00	8.17	4	4,407	0.09%
2021/01/22	3	8.11	0	0.00	8.17	3	4,425	0.07%
2021/01/21	4	8.21	0	0.00	8.17	4	4,414	0.09%
2021/01/20	25	8.16	0	0.00	8.15	25	4,411	0.57%
2021/01/19	5	8.34	0	0.00	8.34	5	4,294	0.12%
2021/01/18	0.7	8.38	0	0.00	8.31	0.7	4,273	0.02%
2021/01/15	2	8.41	1	8.41	8.41	1	4,232	0.02%
2021/01/14	7	8.58	0	0.00	8.55	7	4,176	0.17%
2021/01/13	1	8.60	15	8.59	8.59	-14	4,160	-0.34%
2021/01/12	1	8.56	0	0.00	8.53	1	4,124	0.02%
2021/01/11	1	8.65	0	0.00	8.69	1	4,133	0.02%
2021/01/08	10	8.61	0	0.00	8.62	10	4,070	0.25%
2021/01/06	6	8.58	0	0.00	8.52	6	3,996	0.15%
2020/12/31	11.1	8.63	0	0.00	8.62	11.1	3,780	0.29%
2020/12/30	2	8.79	64	8.71	8.77	-62	3,674	-1.69%
2020/12/29	1	8.45	11	8.46	8.42	-10	3,458	-0.29%
2020/12/28	3	8.35	0	0.00	8.36	3	3,370	0.09%
2020/12/24	1	8.25	15	8.26	8.27	-14	3,305	-0.42%
2020/12/23	2	8.22	0	0.00	8.24	2	3,298	0.06%
2020/12/22	2	8.31	0	0.00	8.26	2	3,277	0.06%
2020/12/21	1	8.27	0	0.00	8.30	1	3,303	0.03%
2020/12/18	1	8.25	0	0.00	8.30	1	3,312	0.03%
2020/12/17	6	8.24	0	0.00	8.34	6	3,288	0.18%
2020/12/16	42	8.08	6	8.12	8.13	36	3,209	1.12%
2020/12/15	9	8.06	0	0.00	8.02	9	3,162	0.28%
2020/12/14	1	8.16	4	8.16	8.16	-3	3,068	-0.10%
2020/12/11	6	8.21	2	8.20	8.20	4	3,020	0.13%
2020/12/10	26	8.14	5	8.18	8.17	21	2,917	0.72%
2020/12/08	5	8.43	0	0.00	8.43	5	2,617	0.19%
2020/12/07	1	8.56	0	0.00	8.56	1	2,563	0.04%
2020/12/04	1	8.53	5	8.54	8.53	-4	2,556	-0.16%
2020/12/03	1	8.52	0	0.00	8.52	1	2,537	0.04%
2020/12/02	7	8.56	0	0.00	8.57	7	2,509	0.28%
2020/12/01	1	8.62	0	0.00	8.63	1	2,484	0.04%
2020/11/30	16	8.62	0	0.00	8.70	16	2,445	0.65%
2020/11/27	0	0.00	2	8.62	8.63	-2	2,355	-0.08%
2020/11/26	6	8.65	3	8.64	8.61	3	2,321	0.13%
2020/11/25	6	8.58	0	0.00	8.57	6	2,274	0.26%
2020/11/24	1	8.44	0	0.00	8.44	1	2,227	0.04%
2020/11/20	12	8.44	0	0.00	8.43	12	2,156	0.56%
2020/11/19	5	8.50	30	8.51	8.50	-25	2,117	-1.18%
2020/11/18	1	8.56	0	0.00	8.57	1	2,102	0.05%
2020/11/17	1	8.59	0	0.00	8.59	1	2,089	0.05%
2020/11/16	2	8.60	0	0.00	8.65	2	2,138	0.09%
2020/11/12	1	8.68	0	0.00	8.71	1	2,131	0.05%
2020/11/11	2	8.83	0	0.00	8.82	2	2,111	0.09%
2020/11/09	1	8.50	0	0.00	8.50	1	1,996	0.05%
2020/11/06	1	8.46	0	0.00	8.46	1	1,989	0.05%
2020/11/05	2	8.62	0	0.00	8.62	2	1,973	0.10%
2020/11/04	1	8.65	0	0.00	8.65	1	1,987	0.05%
2020/11/02	18	8.40	0	0.00	8.40	18	1,954	0.92%
2020/10/30	12	8.54	0	0.00	8.50	12	1,934	0.62%
2020/10/29	32	8.62	0	0.00	8.60	32	1,897	1.69%
2020/10/28	67	8.74	0	0.00	8.73	67	1,911	3.51%
2020/10/27	7	8.78	43	8.80	8.79	-36	1,899	-1.90%
2020/10/26	5	8.82	12	8.81	8.82	-7	1,912	-0.37%
2020/10/23	3	8.81	0	0.00	8.82	3	1,941	0.15%
2020/10/22	1	8.80	0	0.00	8.80	1	1,989	0.05%
2020/10/21	3	8.82	0	0.00	8.81	3	2,033	0.15%
2020/10/20	6	8.77	0	0.00	8.77	6	2,066	0.29%
2020/10/19	1	8.84	0	0.00	8.87	1	2,065	0.05%
2020/10/16	1	8.94	0	0.00	8.98	1	2,024	0.05%
2020/10/15	1	8.91	0	0.00	8.92	1	2,082	0.05%
2020/10/14	2	8.99	0	0.00	8.97	2	2,088	0.10%
2020/10/13	9	8.98	0	0.00	8.99	9	2,098	0.43%
2020/10/12	1	9.04	0	0.00	9.03	1	2,120	0.05%
2020/10/08	2	9.14	0	0.00	9.18	2	2,132	0.09%
2020/10/07	1	9.17	0	0.00	9.22	1	2,160	0.05%
2020/10/06	1	9.18	0	0.00	9.20	1	2,168	0.05%
2020/10/05	1	9.09	0	0.00	9.10	1	2,201	0.05%
2020/09/30	2	9.01	0	0.00	9.04	2	2,256	0.09%
2020/09/28	1	9.07	0.1	9.06	9.06	0.9	2,327	0.04%
2020/09/24	2	8.86	0	0.00	8.82	2	2,368	0.08%
2020/09/23	12	9.04	0	0.00	9.01	12	2,300	0.52%
2020/09/22	28	9.23	18	9.14	9.14	10	2,282	0.44%
2020/09/21	1	9.33	0	0.00	9.34	1	2,249	0.04%
2020/09/18	1	9.35	0	0.00	9.35	1	2,262	0.04%
2020/09/17	1	9.34	0	0.00	9.35	1	2,267	0.04%
2020/09/16	1	9.37	0	0.00	9.38	1	2,339	0.04%
2020/09/15	1	9.38	0	0.00	9.38	1	2,362	0.04%
2020/09/14	1	9.37	273	9.38	9.38	-272	2,392	-11.37%	大賣/鉅額交易
2020/09/08	3	9.43	171	9.43	9.46	-168	2,465	-6.81%	大賣/鉅額交易
2020/09/04	9	9.33	0.2	9.46	9.37	8.8	2,634	0.34%
2020/09/02	4	9.33	0	0.00	9.35	4	2,667	0.15%
2020/09/01	4	9.41	0	0.00	9.42	4	2,695	0.15%
2020/08/31	0	0.00	39	9.49	9.42	-39	2,728	-1.43%
2020/08/25	5	9.51	0	0.00	9.52	5	2,863	0.17%
2020/08/21	0	0.00	6	9.41	9.50	-6	2,893	-0.21%
2020/08/20	12	9.33	2	9.31	9.30	10	2,916	0.34%
2020/08/19	7	9.84	0	0.00	9.69	7	2,893	0.24%
2020/08/18	1	9.71	0	0.00	9.75	1	2,901	0.03%
2020/08/17	0	0.00	2	9.67	9.77	-2	2,950	-0.07%
2020/08/14	2	9.56	0	0.00	9.60	2	2,957	0.07%
2020/08/13	1	9.63	0	0.00	9.65	1	2,958	0.03%
2020/08/11	6	9.70	0	0.00	9.74	6	3,084	0.19%
2020/08/10	0	0.00	12	9.62	9.64	-12	3,144	-0.38%
2020/08/06	1	9.49	0	0.00	9.52	1	3,202	0.03%
2020/08/03	6	9.41	0	0.00	9.32	6	3,293	0.18%
2020/07/31	6	9.50	0	0.00	9.47	6	3,286	0.18%
2020/07/29	1	9.54	0	0.00	9.46	1	3,320	0.03%
2020/07/28	3	9.38	0	0.00	9.21	3	3,362	0.09%
2020/07/27	1	9.55	0	0.00	9.50	1	3,397	0.03%
2020/07/24	1	9.78	0	0.00	9.80	1	3,407	0.03%
2020/07/23	1	9.90	0	0.00	9.98	1	3,404	0.03%
2020/07/22	1	9.99	0	0.00	9.98	1	3,425	0.03%
2020/07/20	1	9.93	0	0.00	9.93	1	3,387	0.03%
2020/07/17	18	10.00	0	0.00	9.98	18	3,394	0.53%
2020/07/16	28	10.05	40	10.10	10.10	-12	3,468	-0.35%
2020/07/15	2	9.95	2	9.99	10.05	0	3,462	0.00%
2020/07/14	8	10.00	8	10.05	10.00	0	3,508	0.00%
2020/07/13	30	10.00	7	10.05	10.05	23	3,523	0.65%
2020/07/10	7	10.20	8	10.00	10.00	-1	3,598	-0.03%
2020/07/09	0	0.00	34	10.30	10.30	-34	3,622	-0.94%
2020/07/08	0	0.00	4	10.20	10.15	-4	3,623	-0.11%
2020/07/07	4	10.10	0	0.00	10.10	4	3,661	0.11%
2020/07/06	8	10.10	12	10.15	10.15	-4	3,702	-0.11%
2020/07/03	4	10.05	4	10.15	10.05	0	3,705	0.00%
2020/06/24	4	10.00	0	0.00	10.05	4	4,032	0.10%
2020/06/23	10	10.15	0	0.00	10.05	10	4,177	0.24%
2020/06/22	4	10.00	4	10.05	10.05	0	4,370	0.00%
2020/06/18	0	0.00	3	10.00	10.05	-3	4,414	-0.07%
2020/06/17	18	10.04	19	10.07	10.00	-1	4,425	-0.02%
2020/06/16	7	9.86	5	9.88	9.93	2	4,472	0.04%
2020/06/15	1.1	9.72	0	0.00	9.73	1.1	4,662	0.02%
2020/06/12	2	9.75	0	0.00	9.78	2	4,736	0.04%
2020/06/11	35	10.05	34	10.15	9.95	1	4,770	0.02%
2020/06/10	11	10.05	0	0.00	10.05	11	4,752	0.23%
2020/06/08	2	9.88	5	9.99	10.05	-3	5,000	-0.06%
2020/06/05	0	0.00	5	9.84	9.85	-5	4,969	-0.10%
2020/06/04	0	0.00	3	9.84	9.78	-3	5,022	-0.06%
2020/06/03	0	0.00	4	9.68	9.74	-4	5,109	-0.08%
2020/05/29	1	9.20	0	0.00	9.20	1	5,089	0.02%
2020/05/28	2	9.52	2	9.58	9.36	0	5,064	0.00%
2020/05/26	8	9.49	4	9.48	9.48	4	5,180	0.08%
2020/05/22	1	9.33	6	9.56	9.33	-5	5,180	-0.10%
2020/05/18	1	9.49	3	9.64	9.50	-2	5,197	-0.04%
2020/05/15	0	0.00	10	9.43	9.49	-10	5,102	-0.20%
2020/05/14	1	9.20	0	0.00	9.19	1	5,043	0.02%
2020/05/13	10	9.36	0	0.00	9.40	10	5,009	0.20%
2020/05/12	0	0.00	20	9.51	9.43	-20	5,027	-0.40%
2020/05/11	3	9.57	51	9.60	9.55	-48	5,054	-0.95%
2020/05/08	1	9.46	0	0.00	9.45	1	5,104	0.02%
2020/05/05	1	9.35	0	0.00	9.38	1	5,244	0.02%
2020/05/04	5	9.29	0	0.00	9.37	5	5,300	0.09%
2020/04/30	34	9.69	5	9.73	9.61	29	5,309	0.55%
2020/04/29	1	9.51	2	9.53	9.56	-1	5,403	-0.02%
2020/04/22	0	0.00	19	9.03	9.16	-19	6,480	-0.29%
2020/04/21	14	9.11	0	0.00	9.13	14	6,468	0.22%
2020/04/20	6	9.49	0	0.00	9.55	6	6,406	0.09%
2020/04/17	51	9.61	22	9.65	9.62	29	6,409	0.45%
2020/04/16	1	9.48	0	0.00	9.47	1	6,351	0.02%
2020/04/15	2	9.45	0	0.00	9.59	2	6,315	0.03%
2020/04/14	0	0.00	3	9.54	9.52	-3	6,254	-0.05%
2020/04/10	11	9.44	6	9.46	9.43	5	6,198	0.08%
2020/04/09	0	0.00	9	9.19	9.23	-9	6,141	-0.15%
2020/04/01	0	0.00	14	8.56	8.66	-14	5,909	-0.24%
2020/03/31	1	8.22	20	8.35	8.26	-19	5,794	-0.33%
2020/03/30	1	8.14	0	0.00	8.16	1	5,709	0.02%
2020/03/27	0	0.00	10	8.24	8.22	-10	5,675	-0.18%
2020/03/26	5	7.90	45	7.93	8.08	-40	5,533	-0.72%
2020/03/25	10	8.55	15	8.52	8.50	-5	5,287	-0.09%
2020/03/23	4	7.98	0	0.00	7.95	4	5,229	0.08%
2020/03/20	8	8.28	0	0.00	8.29	8	5,206	0.15%
2020/03/19	5	7.61	9	7.71	7.61	-4	5,170	-0.08%
2020/03/18	15	8.62	0	0.00	8.45	15	4,988	0.30%
2020/03/17	6	8.81	0	0.00	8.82	6	4,918	0.12%
2020/03/16	20	9.32	0.6	9.35	9.29	19.4	4,851	0.40%
2020/03/13	11	9.31	0.7	9.80	9.77	10.3	4,748	0.22%
2020/03/12	16	10.32	0	0.00	10.20	16	4,605	0.35%
2020/03/10	3	10.85	10	10.80	10.95	-7	4,459	-0.16%
2020/03/09	0	0.00	5	11.10	10.90	-5	4,381	-0.11%
2020/03/06	26	11.32	1	11.35	11.25	25	4,293	0.58%
2020/03/05	1	11.60	0	0.00	11.65	1	4,297	0.02%
2020/03/04	10	11.50	0	0.00	11.55	10	4,368	0.23%
2020/03/02	1	11.55	0	0.00	11.50	1	4,478	0.02%
2020/02/27	11	11.84	11	11.69	11.65	0	4,503	0.00%
2020/02/26	1.1	11.95	0	0.00	11.95	1.1	4,541	0.02%
2020/02/25	1	11.95	0	0.00	11.95	1	4,782	0.02%
2020/02/24	14	12.11	0	0.00	12.10	14	4,874	0.29%
2020/02/19	0	0.00	0.5	12.40	12.40	-0.5	5,065	-0.01%
2020/02/17	10	12.30	0	0.00	12.30	10	5,086	0.20%
2020/02/13	0	0.00	1	12.45	12.40	-1	5,075	-0.02%
2020/02/12	1	12.45	0	0.00	12.45	1	5,070	0.02%
2020/02/11	1	12.40	0	0.00	12.30	1	5,027	0.02%
2020/02/07	1	12.45	17	12.40	12.30	-16	5,058	-0.32%
2020/02/06	2	12.35	0	0.00	12.50	2	5,018	0.04%
2020/02/04	0	0.00	2	12.35	12.25	-2	4,853	-0.04%
2020/02/03	0	0.00	2	12.15	12.15	-2	4,791	-0.04%
2020/01/31	0	0.00	15	12.50	12.50	-15	4,629	-0.32%
2020/01/30	0	0.00	5	12.22	12.20	-5	4,430	-0.11%
2020/01/20	0	0.00	1	12.95	13.05	-1	4,126	-0.02%
2020/01/16	0	0.00	1	11.50	11.55	-1	3,445	-0.03%
2020/01/09	2	11.20	2	11.25	11.25	0	3,890	0.00%
2020/01/07	0	0.00	2	11.35	11.30	-2	3,897	-0.05%
2020/01/06	0	0.00	3	11.45	11.35	-3	3,894	-0.08%
2019/12/25	0	0.00	5	11.65	11.80	-5	3,798	-0.13%
2019/12/20	0	0.00	21	11.80	11.80	-21	3,768	-0.56%
2019/12/02	1	11.60	0	0.00	11.60	1	3,615	0.03%
2019/11/28	20	12.20	0	0.00	12.05	20	3,505	0.57%
2019/11/27	0	0.00	1	12.10	12.15	-1	3,462	-0.03%
2019/11/26	0	0.00	0.2	11.95	12.05	-0.2	3,374	-0.01%
2019/11/22	10	11.95	19	11.84	12.00	-9	3,128	-0.29%
2019/11/21	0	0.00	2	11.60	11.65	-2	2,859	-0.07%
2019/11/20	0	0.00	5	11.55	11.50	-5	2,725	-0.18%
2019/11/19	0	0.00	7	11.43	11.40	-7	2,608	-0.27%
2019/11/18	6	11.15	20	11.20	11.15	-14	2,439	-0.57%
2019/11/15	5	11.15	0	0.00	11.10	5	2,407	0.21%
2019/11/12	20	11.10	0	0.00	11.10	20	2,389	0.84%
2019/11/07	10	11.25	0	0.00	11.10	10	2,332	0.43%
2019/11/06	7	11.15	0	0.00	11.20	7	2,262	0.31%
2019/11/04	0	0.00	16	10.95	10.95	-16	2,170	-0.74%
2019/11/01	1	10.85	0	0.00	10.85	1	2,172	0.05%
2019/10/30	6	10.80	0	0.00	10.90	6	2,174	0.28%
2019/10/29	10	10.90	2	10.90	10.90	8	2,190	0.37%
2019/10/28	1	10.85	0	0.00	10.90	1	2,207	0.05%
2019/10/23	0	0.00	1	10.95	10.90	-1	2,180	-0.05%
2019/10/18	0	0.00	6	11.25	11.05	-6	2,071	-0.29%
2019/10/17	6	10.65	0	0.00	10.65	6	1,780	0.34%
2019/09/26	0	0.00	1	10.75	10.75	-1	1,978	-0.05%
2019/09/03	1	10.45	0	0.00	10.50	1	2,155	0.05%
2019/09/02	1	10.45	0	0.00	10.45	1	2,135	0.05%
2019/08/30	1	10.40	0	0.00	10.50	1	2,111	0.05%
2019/08/29	1	10.40	0	0.00	10.40	1	2,100	0.05%
2019/08/28	1	10.45	0	0.00	10.45	1	2,111	0.05%
2019/08/27	1	10.40	0	0.00	10.45	1	2,120	0.05%
2019/08/23	1	10.50	0	0.00	10.45	1	2,164	0.05%
2019/08/22	1	10.45	1	10.45	10.45	0	2,249	0.00%
2019/08/21	1	10.45	0	0.00	10.50	1	2,388	0.04%
2019/08/19	1	10.55	0	0.00	10.55	1	2,475	0.04%
2019/08/15	1	10.35	0	0.00	10.35	1	2,489	0.04%
2019/08/14	1	10.45	0	0.00	10.45	1	2,507	0.04%
2019/08/13	1	10.40	0	0.00	10.35	1	2,515	0.04%
2019/08/12	1	10.45	0	0.00	10.50	1	2,569	0.04%
2019/08/08	1	10.50	0	0.00	10.45	1	2,646	0.04%
2019/08/06	1	10.35	0	0.00	10.40	1	2,747	0.04%
2019/08/05	1	10.50	1	10.50	10.50	0	2,782	0.00%
2019/07/24	100	11.05	0	0.00	10.90	100	2,906	3.44%
2019/07/23	100	11.10	0	0.00	11.15	100	2,914	3.43%
2019/07/22	100	11.20	0	0.00	11.15	100	2,909	3.44%
2019/07/18	1	11.15	5	11.15	11.30	-4	2,906	-0.14%
2019/07/16	100	10.85	50	10.95	10.85	50	2,791	1.79%
2019/07/12	110	10.85	0	0.00	10.80	110	2,788	3.95%	大買/鉅額交易
2019/07/11	0	0.00	20	10.91	10.90	-20	2,853	-0.70%
2019/07/08	20	10.81	0	0.00	10.85	20	2,895	0.69%
2019/07/03	0	0.00	32	10.79	10.70	-32	2,944	-1.09%
2019/07/02	0	0.00	30	10.80	10.80	-30	2,963	-1.01%
2019/06/27	1	10.60	0	0.00	10.60	1	2,952	0.03%
2019/06/26	2	10.50	0	0.00	10.60	2	2,976	0.07%
2019/06/21	2	10.70	4	10.85	10.70	-2	3,087	-0.06%
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%
2019/06/06	2	10.60	0	0.00	10.60	2	3,397	0.06%
2019/06/05	2	10.60	0	0.00	10.60	2	3,528	0.06%
2019/06/04	1	10.60	0	0.00	10.65	1	3,543	0.03%
2019/06/03	7	10.64	0	0.00	10.75	7	3,553	0.20%
2019/05/31	12	10.69	0	0.00	10.80	12	3,583	0.33%
2019/05/29	0	0.00	20	10.90	10.70	-20	3,605	-0.55%
2019/05/28	0	0.00	26	10.70	11.10	-26	3,558	-0.73%
2019/05/27	2	10.68	0	0.00	10.65	2	3,510	0.06%
2019/05/22	0	0.00	20	10.25	10.15	-20	3,543	-0.56%
2019/05/21	24	10.15	0	0.00	10.25	24	3,547	0.68%
2019/05/17	0	0.00	1	10.10	10.10	-1	3,555	-0.03%
2019/05/16	1	10.35	0	0.00	10.05	1	3,514	0.03%
2019/05/15	4	10.38	0	0.00	10.40	4	3,470	0.12%
2019/05/14	21	10.45	2	10.38	10.40	19	3,470	0.55%
2019/05/13	2	10.45	1	10.55	10.50	1	3,473	0.03%
2019/05/10	2	10.75	0	0.00	10.65	2	3,444	0.06%
2019/05/09	1	10.75	0	0.00	10.75	1	3,421	0.03%
2019/05/08	0	0.00	22	10.95	10.95	-22	3,395	-0.65%
2019/05/03	5	11.15	1	11.15	11.15	4	3,468	0.12%
2019/05/02	1	11.25	0	0.00	11.20	1	3,569	0.03%
2019/04/19	2	11.00	5	11.00	11.00	-3	3,784	-0.08%
2019/04/17	0	0.00	0	11.00	10.95	0	3,771	0.00%
2019/04/16	3	11.05	2	11.00	11.05	1	3,712	0.03%
2019/04/11	2	11.15	0	0.00	11.15	2	3,757	0.05%
2019/04/10	5	11.15	0	0.00	11.20	5	3,822	0.13%
2019/04/03	10	11.15	0	0.00	11.20	10	3,983	0.25%
2019/03/29	0	0.00	1	11.25	11.30	-1	3,904	-0.03%
2019/03/27	27	11.19	0	0.00	11.15	27	3,909	0.69%
2019/03/25	14	11.30	0	0.00	11.25	14	3,901	0.36%
2019/03/22	35	11.63	0	0.00	11.65	35	3,812	0.92%
2019/03/21	23	11.78	0	0.00	11.80	23	3,775	0.61%
2019/03/20	7	11.85	0	0.00	11.90	7	3,778	0.19%
2019/03/19	60	11.88	0	0.00	11.85	60	3,791	1.58%
2019/03/18	3	11.75	0	0.00	11.80	3	3,781	0.08%
2019/03/15	5	11.70	1	11.85	11.90	4	3,785	0.11%
2019/03/13	0	0.00	1	11.75	11.75	-1	3,865	-0.03%
2019/03/12	12	11.92	0	0.00	11.85	12	3,910	0.31%
2019/03/11	2	11.83	5	11.90	11.90	-3	3,808	-0.08%
2019/03/08	0	0.00	1	11.45	11.50	-1	3,714	-0.03%
2019/03/07	0	0.00	1	11.50	11.40	-1	3,744	-0.03%
2019/03/05	2	11.25	0	0.00	11.20	2	3,742	0.05%
2019/02/27	10	11.35	0	0.00	11.35	10	3,715	0.27%
2019/02/26	6	11.51	0	0.00	11.50	6	3,693	0.16%
2019/02/25	0	0.00	1	11.40	11.50	-1	3,605	-0.03%
2019/02/22	5	11.25	0	0.00	11.25	5	3,524	0.14%
2019/02/20	10	11.30	0	0.00	11.30	10	3,490	0.29%
2019/02/14	1	11.30	0	0.00	11.30	1	3,447	0.03%
2019/02/13	7	11.22	0	0.00	11.20	7	3,416	0.20%
2019/02/12	1	11.20	0	0.00	11.20	1	3,372	0.03%
2019/01/29	1	10.95	0	0.00	11.05	1	3,241	0.03%
2019/01/28	20	11.00	0	0.00	11.00	20	3,193	0.63%
2019/01/24	10	10.80	0	0.00	11.05	10	3,140	0.32%
2019/01/23	21	10.75	1	10.85	10.65	20	3,084	0.65%
2019/01/22	48	10.98	2	10.90	10.90	46	2,982	1.54%
2019/01/21	25	11.05	0	0.00	11.05	25	2,891	0.86%
2019/01/18	7	11.05	0	0.00	11.05	7	2,870	0.24%
2019/01/17	5	11.10	0	0.00	11.10	5	2,874	0.17%
2019/01/16	3	11.05	0	0.00	11.05	3	2,906	0.10%
2019/01/10	1	11.40	0	0.00	11.40	1	2,878	0.03%
2019/01/09	1	11.40	1	11.40	11.40	0	2,890	0.00%
2019/01/07	1	11.30	2	11.38	11.40	-1	2,899	-0.03%
2019/01/04	0	0.00	10	11.25	11.40	-10	2,856	-0.35%
2018/12/28	13	11.63	4	11.63	11.65	9	2,832	0.32%
2018/12/21	1	11.85	4	11.80	11.80	-3	2,672	-0.11%
2018/12/19	8	11.96	7	11.95	11.90	1	2,623	0.04%
2018/12/13	1	12.40	0	0.00	12.40	1	2,469	0.04%
2018/12/11	1	12.25	2	12.35	12.25	-1	2,428	-0.04%
2018/12/06	0	0.00	11	12.55	12.50	-11	2,384	-0.46%
2018/12/05	2	13.03	20	13.00	13.00	-18	2,280	-0.79%
2018/12/04	5	13.15	0	0.00	13.15	5	2,255	0.22%
2018/11/29	1	13.30	0	0.00	13.25	1	2,212	0.05%
2018/11/28	3	13.35	0	0.00	13.35	3	2,215	0.14%
2018/11/23	0	0.00	14	13.25	13.20	-14	2,180	-0.64%
2018/11/22	13	13.35	0	0.00	13.35	13	2,183	0.60%
2018/11/21	0	0.00	3.1	13.40	13.40	-3.1	2,187	-0.14%
2018/11/12	0	0.00	10	13.80	13.80	-10	2,162	-0.46%
2018/11/07	12	13.85	0	0.00	13.90	12	2,222	0.54%
2018/11/05	5	13.60	0	0.00	13.65	5	2,330	0.21%
2018/10/31	10	13.70	0	0.00	13.55	10	2,651	0.38%
2018/10/29	1	13.50	0	0.00	13.55	1	2,900	0.03%
2018/10/25	100	13.50	0	0.00	13.55	100	3,042	3.29%
2018/10/24	1	13.90	0	0.00	13.80	1	3,058	0.03%
2018/10/23	100	14.15	0	0.00	14.10	100	3,047	3.28%
2018/10/22	10	14.25	0	0.00	14.30	10	3,102	0.32%
2018/10/19	2	14.18	0	0.00	14.25	2	3,148	0.06%
2018/10/18	3	14.13	0	0.00	14.15	3	3,135	0.10%
2018/10/16	0.3	14.80	0	0.00	14.75	0.3	3,062	0.01%
2018/10/11	1	15.00	0	0.00	14.75	1	3,032	0.03%
2018/10/03	4	15.75	0	0.00	15.75	4	2,868	0.14%
2018/09/27	0.7	15.85	0	0.00	15.90	0.7	2,847	0.03%
2018/09/20	0	0.00	6	15.95	15.95	-6	2,861	-0.21%
2018/09/10	1	15.85	0	0.00	15.70	1	2,840	0.04%
2018/09/07	0.4	15.90	6	15.96	15.95	-5.6	2,849	-0.20%
2018/09/05	2	16.10	0	0.00	16.00	2	2,829	0.07%
2018/08/17	0	0.00	20	15.90	15.90	-20	2,908	-0.69%
2018/08/15	5	15.80	150	15.95	15.95	-145	2,900	-5.00%	大賣/鉅額交易
2018/08/14	6	15.57	0	0.00	15.70	6	2,896	0.21%
2018/08/13	1	15.40	0	0.00	15.55	1	2,916	0.03%
2018/08/10	5	15.80	0	0.00	15.80	5	2,846	0.18%
2018/08/09	1	15.85	0	0.00	15.75	1	2,840	0.04%
2018/08/07	2	15.50	18	15.53	15.70	-16	2,807	-0.57%
2018/08/02	2	17.20	0	0.00	17.20	2	2,351	0.09%
2018/08/01	1	17.30	6	17.25	17.35	-5	2,291	-0.22%
2018/07/31	2	17.10	0	0.00	17.10	2	2,239	0.09%
2018/07/30	0	0.00	6	16.95	17.00	-6	2,193	-0.27%
2018/07/27	6	16.85	0.1	16.85	16.85	5.9	2,142	0.28%
2018/07/13	1	16.20	0	0.00	16.25	1	2,352	0.04%
2018/07/06	6	16.08	0	0.00	16.00	6	2,392	0.25%
2018/07/05	1	16.10	0	0.00	16.15	1	2,387	0.04%
2018/07/03	1	16.20	0	0.00	16.30	1	2,384	0.04%
2018/06/25	1	16.40	0	0.00	16.40	1	2,329	0.04%
2018/06/20	0	0.00	2	16.50	16.50	-2	2,330	-0.09%
2018/06/13	0	0.00	6	16.70	16.70	-6	2,278	-0.26%
2018/06/12	10	16.60	0	0.00	16.70	10	2,297	0.44%
2018/06/06	10	16.35	0	0.00	16.50	10	2,272	0.44%
2018/06/01	2	16.30	0	0.00	16.30	2	2,175	0.09%
2018/05/24	14	16.40	0	0.00	16.35	14	2,150	0.65%
2018/05/22	7	16.48	0	0.00	16.55	7	2,191	0.32%
2018/05/21	10	16.40	0	0.00	16.40	10	2,163	0.46%
2018/05/14	1	16.30	0	0.00	16.30	1	2,243	0.04%
2018/05/11	2	16.30	0	0.00	16.40	2	2,250	0.09%
2018/05/08	0	0.00	10	16.20	16.20	-10	2,197	-0.46%
2018/04/30	0	0.00	9	16.20	16.20	-9	2,236	-0.40%
2018/04/27	1	16.05	0	0.00	16.10	1	2,206	0.05%
2018/04/26	0	0.00	1	16.10	16.05	-1	2,198	-0.05%
2018/04/25	0	0.00	10	16.08	16.15	-10	2,187	-0.46%
2018/04/24	2	16.05	0	0.00	16.10	2	2,198	0.09%
2018/04/23	7	16.08	0	0.00	16.15	7	2,166	0.32%
2018/04/20	6	15.85	20	15.88	15.90	-14	2,080	-0.67%
2018/04/18	0	0.00	5	15.20	15.20	-5	1,885	-0.27%
2018/04/17	1	15.30	0	0.00	15.20	1	1,887	0.05%
2018/04/11	5	15.50	0	0.00	15.55	5	1,951	0.26%
2018/04/10	1	15.40	0	0.00	15.40	1	1,959	0.05%
2018/03/21	3	15.50	0	0.00	15.50	3	2,251	0.13%
2018/03/16	1	15.55	0	0.00	15.55	1	2,463	0.04%
2018/03/02	1	15.65	0	0.00	15.90	1	2,853	0.04%
2018/02/27	1	15.80	0	0.00	15.90	1	2,832	0.04%
2018/02/12	1	15.05	0	0.00	15.20	1	3,121	0.03%
2018/02/09	1	15.00	0	0.00	15.10	1	3,114	0.03%
2018/02/07	10	15.35	0	0.00	15.30	10	3,159	0.32%
2018/02/06	1	15.00	0	0.00	15.10	1	3,226	0.03%
2018/01/26	0	0.00	1	16.15	16.10	-1	3,162	-0.03%
2018/01/10	20	16.35	7.3	16.36	16.40	12.7	3,235	0.39%
2018/01/09	10	16.35	0	0.00	16.35	10	3,274	0.31%
2018/01/03	10	16.30	0.8	16.25	16.30	9.2	3,267	0.28%

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

合庫-彰化券商分點個股進出
合庫-彰化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

合庫-彰化 券商分點個股進出 合庫-彰化 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

合庫-彰化券商分點個股進出
合庫-彰化券商分點全部個股操作績效/獲利分析