三商壽 (2867)-元富-文心券商分點個股進出

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－元富-文心券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-文心券商分點個股進出
元富-文心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	260	6.93	134	7.02	7.21	126	19,987	0.63%	大買/大賣/鉅額交易
2024/05/16	20	6.06	184	6.39	6.56	-164	17,219	-0.95%	大賣/鉅額交易
2024/05/15	19	5.95	159	5.97	5.97	-140	16,057	-0.87%	大賣/鉅額交易
2024/05/14	6	5.91	1	5.90	5.90	5	15,753	0.03%
2024/05/13	20	6.04	69	6.00	6.00	-49	15,565	-0.31%
2024/05/10	0	0.00	5	5.86	5.86	-5	15,151	-0.03%
2024/05/09	1	5.78	12	5.79	5.78	-11	15,061	-0.07%
2024/05/08	0	0.00	231	5.76	5.75	-231	15,176	-1.52%	大賣/鉅額交易
2024/05/07	32	5.80	200	5.76	5.75	-168	15,337	-1.10%	大賣/鉅額交易
2024/05/06	49	5.80	22	5.89	5.81	27	15,405	0.18%
2024/05/03	6	5.84	105	5.87	5.79	-99	15,341	-0.65%	大賣/
2024/05/02	11	5.83	650	5.80	5.83	-639	15,176	-4.21%	大賣/鉅額交易
2024/04/30	12	5.73	209	5.79	5.73	-197	15,019	-1.31%	大賣/鉅額交易
2024/04/29	21	5.68	1,227	5.66	5.71	-1,206	14,853	-8.12%	大賣/鉅額交易
2024/04/26	15	5.73	1	5.70	5.71	14	14,586	0.10%
2024/04/25	0	0.00	17	5.80	5.80	-17	14,345	-0.12%
2024/04/24	13	5.82	10	5.79	5.84	3	14,272	0.02%
2024/04/23	1	5.76	9	5.74	5.72	-8	14,144	-0.06%
2024/04/22	58.5	5.66	29	5.76	5.74	29.5	14,094	0.21%
2024/04/19	112	5.60	499	5.58	5.60	-387	13,706	-2.82%	大買/大賣/鉅額交易
2024/04/18	277	5.81	6	5.80	5.80	271	12,900	2.10%	大買/鉅額交易
2024/04/17	260.5	5.99	104	6.01	6.03	156.5	12,180	1.28%	大買/大賣/鉅額交易
2024/04/16	213	6.09	31.3	6.19	6.14	181.7	11,463	1.58%	大買/鉅額交易
2024/04/15	1,851	5.60	72.1	5.71	5.88	1,778.9	9,394	18.94%	大買/鉅額交易
2024/04/12	709	5.34	17	5.35	5.35	692	7,591	9.12%	大買/鉅額交易
2024/04/10	0	0.00	2	4.93	4.92	-2	7,187	-0.03%
2024/04/09	0	0.00	10	4.90	4.91	-10	7,201	-0.14%
2024/04/08	0	0.00	20	4.85	4.85	-20	7,175	-0.28%
2024/04/03	1	4.82	0	0.00	4.82	1	7,247	0.01%
2024/03/29	0.2	4.84	0	0.00	4.84	0.2	7,322	0.00%
2024/03/26	2	4.78	0	0.00	4.80	2	7,378	0.03%
2024/03/25	2	4.80	0	0.00	4.81	2	7,339	0.03%
2024/03/22	2	4.82	0	0.00	4.81	2	7,354	0.03%
2024/03/21	10	4.82	0	0.00	4.84	10	7,448	0.13%
2024/03/20	12	4.83	20	4.82	4.81	-8	7,556	-0.11%
2024/03/19	21	4.85	2	4.86	4.85	19	7,597	0.25%
2024/03/18	1	4.88	0	0.00	4.88	1	7,867	0.01%
2024/03/14	7	4.93	0	0.00	4.93	7	7,607	0.09%
2024/03/13	2	4.95	110	4.93	4.94	-108	7,618	-1.42%	大賣/鉅額交易
2024/03/11	20	4.90	40	4.89	4.88	-20	7,637	-0.26%
2024/03/08	1.5	4.88	10	4.88	4.86	-8.5	7,615	-0.11%
2024/03/07	1	4.87	23	4.89	4.89	-22	7,638	-0.29%
2024/03/06	20	4.90	0	0.00	4.89	20	7,599	0.26%
2024/03/05	1	4.89	0	0.00	4.90	1	7,753	0.01%
2024/03/04	0	0.00	7.5	4.92	4.92	-7.5	7,822	-0.10%
2024/03/01	15	4.94	0.1	4.95	4.93	14.9	7,893	0.19%
2024/02/29	0.3	4.97	0	0.00	4.95	0.3	7,899	0.00%
2024/02/26	1.2	4.96	2	4.97	4.98	-0.8	7,876	-0.01%
2024/02/23	0.3	4.96	20	4.96	4.98	-19.8	7,895	-0.25%
2024/02/22	7	4.98	0	0.00	4.97	7	7,933	0.09%
2024/02/21	0	0.00	5	4.99	4.98	-5	7,904	-0.06%
2024/02/20	0.2	5.04	5	5.06	5.03	-4.8	7,871	-0.06%
2024/02/19	10	5.03	0	0.00	5.04	10	7,825	0.13%
2024/02/16	1	4.96	0	0.00	4.96	1	7,596	0.01%
2024/02/05	3	4.86	0	0.00	4.87	3	7,417	0.04%
2024/02/02	2	4.85	2	4.85	4.85	0	7,389	0.00%
2024/02/01	0	0.00	3	4.82	4.85	-3	7,337	-0.04%
2024/01/30	6.3	4.88	90	4.86	4.83	-83.7	7,076	-1.18%
2024/01/29	6	4.89	6	4.90	4.89	0	6,884	0.00%
2024/01/24	4	4.99	10	4.98	4.99	-6	6,600	-0.09%
2024/01/23	1	4.97	0	0.00	4.96	1	6,530	0.02%
2024/01/22	0	0.00	10	4.96	4.95	-10	6,502	-0.15%
2024/01/18	1	4.97	0	0.00	4.96	1	6,410	0.02%
2024/01/17	11	4.98	2	5.00	4.98	9	6,340	0.14%
2024/01/16	7.3	4.99	2	4.99	4.98	5.3	6,185	0.09%
2024/01/15	10.6	5.02	1	5.03	5.01	9.6	6,010	0.16%
2024/01/12	12	5.03	0	0.00	5.03	12	6,008	0.20%
2024/01/10	21.4	5.02	0	0.00	5.05	21.4	6,069	0.35%
2024/01/09	1	5.03	5	5.02	5.02	-4	5,998	-0.07%
2024/01/08	0.2	5.04	1	5.04	5.03	-0.8	5,956	-0.01%
2024/01/05	1	5.05	0	0.00	5.04	1	5,936	0.02%
2024/01/04	1	5.03	0	0.00	5.04	1	5,870	0.02%
2024/01/03	10	5.04	5	5.05	5.04	5	5,780	0.09%
2024/01/02	1	5.07	0	0.00	5.07	1	5,693	0.02%
2023/12/29	13	5.09	0	0.00	5.09	13	5,643	0.23%
2023/12/28	2.2	5.07	0	0.00	5.07	2.2	5,555	0.04%
2023/12/27	0	0.00	2	5.05	5.05	-2	5,492	-0.04%
2023/12/26	5	5.05	3	5.04	5.05	2	5,415	0.04%
2023/12/20	47	5.04	0	0.00	5.05	47	5,249	0.90%
2023/12/18	3	5.07	0	0.00	5.07	3	5,163	0.06%
2023/12/15	0	0.00	5	5.07	5.08	-5	5,067	-0.10%
2023/12/14	11.5	5.03	10	5.05	5.04	1.5	5,030	0.03%
2023/12/13	16	5.03	4	5.03	5.02	12	4,902	0.24%
2023/12/08	82	5.11	3	5.09	5.09	79	4,499	1.76%
2023/12/07	30	5.12	1	5.12	5.12	29	4,391	0.66%
2023/12/06	14.6	5.17	0	0.00	5.14	14.6	4,427	0.33%
2023/12/04	17	5.10	0	0.00	5.11	17	4,436	0.38%
2023/12/01	4.1	5.11	10	5.12	5.09	-5.9	4,346	-0.14%
2023/11/30	1.9	5.08	0	0.00	5.12	1.9	4,279	0.04%
2023/11/29	10	5.04	2	5.04	5.04	8	4,065	0.20%
2023/11/28	4.2	5.06	0.5	5.07	5.07	3.7	3,972	0.09%
2023/11/27	1	5.08	6	5.08	5.07	-5	3,936	-0.13%
2023/11/24	7	5.09	2.5	5.10	5.08	4.5	3,924	0.11%
2023/11/22	1.4	5.16	15	5.13	5.13	-13.6	3,889	-0.35%
2023/11/21	1	5.14	1	5.11	5.16	0	3,875	0.00%
2023/11/17	5.2	5.09	0	0.00	5.11	5.2	3,777	0.14%
2023/11/13	0.4	5.05	0	0.00	5.03	0.4	3,678	0.01%
2023/11/09	0.2	5.05	0	0.00	5.05	0.2	3,736	0.00%
2023/11/06	0.1	5.08	73	5.10	5.09	-72.9	3,945	-1.85%
2023/11/02	18	5.05	82	5.07	5.05	-64	3,974	-1.61%
2023/11/01	0	0.00	2	5.05	5.05	-2	4,009	-0.05%
2023/10/30	126	5.08	0	0.00	5.07	126	4,063	3.10%	大買/鉅額交易
2023/10/25	0	0.00	6	5.10	5.09	-6	4,170	-0.14%
2023/10/24	0	0.00	2	5.07	5.06	-2	4,315	-0.05%
2023/10/20	0	0.00	1	5.06	5.04	-1	4,475	-0.02%
2023/10/19	0.2	5.08	0	0.00	5.06	0.2	4,502	0.00%
2023/10/12	0	0.00	15	5.09	5.08	-15	4,997	-0.30%
2023/10/06	0.3	5.09	0	0.00	5.08	0.3	5,214	0.00%
2023/10/02	1	5.12	0	0.00	5.12	1	5,505	0.02%
2023/09/28	0.2	5.12	0	0.00	5.12	0.2	5,620	0.00%
2023/09/27	0	0.00	2	5.12	5.10	-2	5,780	-0.03%
2023/09/26	10	5.12	0	0.00	5.10	10	5,841	0.17%
2023/09/25	2	5.13	0	0.00	5.12	2	5,925	0.03%
2023/09/22	2	5.14	0	0.00	5.13	2	5,998	0.03%
2023/09/15	10	5.20	1	5.14	5.13	9	6,861	0.13%
2023/09/13	0	0.00	1	5.16	5.16	-1	7,069	-0.01%
2023/09/11	0.2	5.24	0.1	5.26	5.24	0.1	7,196	0.00%
2023/09/08	0	0.00	6	5.25	5.26	-6	7,223	-0.08%
2023/09/01	1	5.15	1.1	5.15	5.15	-0.1	7,355	0.00%
2023/08/29	0	0.00	5	5.09	5.14	-5	7,534	-0.07%
2023/08/28	1.5	5.09	0	0.00	5.09	1.5	7,559	0.02%
2023/08/24	0.2	5.09	0	0.00	5.06	0.2	7,654	0.00%
2023/08/23	0	0.00	5	5.08	5.08	-5	7,684	-0.07%
2023/08/22	7.3	5.09	5	5.10	5.07	2.3	7,757	0.03%
2023/08/21	0	0.00	14	5.09	5.08	-14	7,856	-0.18%
2023/08/18	1	5.08	58	5.11	5.11	-57	7,952	-0.72%
2023/08/17	3	5.08	55	5.11	5.09	-52	8,130	-0.64%
2023/08/15	2	5.13	10	5.12	5.12	-8	8,264	-0.10%
2023/08/14	0.1	5.14	1	5.20	5.11	-0.9	8,318	-0.01%
2023/08/11	1	5.27	0	0.00	5.22	1	8,242	0.01%
2023/08/09	0.2	5.22	0	0.00	5.20	0.2	8,350	0.00%
2023/08/08	1.4	5.21	0	0.00	5.21	1.4	8,368	0.02%
2023/08/07	0.3	5.24	0	0.00	5.22	0.3	8,467	0.00%
2023/08/02	1	5.26	12	5.25	5.24	-11	8,757	-0.13%
2023/08/01	0.6	5.29	7	5.28	5.30	-6.4	8,777	-0.07%
2023/07/31	1.4	5.26	0	0.00	5.25	1.4	8,915	0.02%
2023/07/28	8	5.30	0	0.00	5.29	8	8,969	0.09%
2023/07/27	1.2	5.36	15	5.32	5.36	-13.8	9,046	-0.15%
2023/07/21	4	5.18	0	0.00	5.19	4	9,750	0.04%
2023/07/20	14.2	5.18	1	5.19	5.20	13.2	9,874	0.13%
2023/07/19	3.3	5.18	0	5.28	5.18	3.3	10,103	0.03%
2023/07/18	5.2	5.30	10	5.30	5.29	-4.9	9,948	-0.05%
2023/07/17	2.3	5.31	0	0.00	5.30	2.3	9,976	0.02%
2023/07/14	20	5.31	0	0.00	5.31	20	10,064	0.20%
2023/07/13	2	5.35	0	0.00	5.34	2	10,297	0.02%
2023/07/12	0	0.00	11	5.45	5.37	-11	10,793	-0.10%
2023/07/11	8	5.45	5	5.46	5.46	3	11,431	0.03%
2023/07/07	0	0.00	1	5.26	5.27	-1	12,767	-0.01%
2023/07/05	0.2	5.40	0	0.00	5.35	0.2	13,582	0.00%
2023/07/03	0	0.00	46	5.46	5.46	-46	14,587	-0.32%
2023/06/30	6	5.47	17.5	5.44	5.45	-11.5	14,839	-0.08%
2023/06/29	15	5.46	10	5.51	5.44	5	15,082	0.03%
2023/06/28	0.2	5.51	0	0.00	5.51	0.2	15,602	0.00%
2023/06/27	0	0.00	10	5.52	5.48	-10	15,603	-0.06%
2023/06/26	12	5.52	96	5.40	5.53	-84	15,500	-0.54%
2023/06/21	2	5.38	5	5.38	5.38	-3	15,204	-0.02%
2023/06/20	51	5.35	86	5.38	5.36	-35	15,175	-0.23%
2023/06/19	20	5.29	0	0.00	5.28	20	15,112	0.13%
2023/06/16	2	5.29	0	0.00	5.31	2	15,218	0.01%
2023/06/15	0	0.00	4	5.26	5.26	-4	15,406	-0.03%
2023/06/14	0	0.00	6	5.31	5.31	-6	15,604	-0.04%
2023/06/09	2	5.29	8	5.27	5.29	-6	16,061	-0.04%
2023/06/08	0	0.00	8	5.29	5.26	-8	16,268	-0.05%
2023/06/05	0.4	5.29	32	5.30	5.29	-31.6	16,328	-0.19%
2023/06/02	20	5.22	10	5.24	5.24	10	16,277	0.06%
2023/06/01	0.3	5.25	1	5.25	5.25	-0.7	16,300	0.00%
2023/05/31	18	5.24	1	5.22	5.25	17	16,367	0.10%
2023/05/30	0	0.00	16	5.24	5.21	-16	16,358	-0.10%
2023/05/29	12.1	5.22	0	0.00	5.22	12.1	16,463	0.07%
2023/05/26	0.2	5.17	0	0.00	5.17	0.2	16,597	0.00%
2023/05/25	6	5.20	10	5.21	5.19	-4	16,768	-0.02%
2023/05/24	0	0.00	4	5.25	5.27	-4	16,830	-0.02%
2023/05/23	15	5.29	7	5.28	5.29	8	17,355	0.05%
2023/05/22	0	0.00	15	5.22	5.21	-15	17,485	-0.09%
2023/05/19	47	5.19	21	5.21	5.19	26	17,520	0.15%
2023/05/18	51.1	5.16	0.7	5.17	5.16	50.4	17,548	0.29%
2023/05/11	2	5.12	0	0.00	5.14	2	17,602	0.01%
2023/05/08	0	0.00	16	5.10	5.10	-16	17,787	-0.09%
2023/05/05	0.2	5.11	3	5.11	5.12	-2.8	17,870	-0.02%
2023/05/04	2.2	5.09	0	0.00	5.11	2.2	18,040	0.01%
2023/05/02	3	5.20	0	0.00	5.19	3	18,104	0.02%
2023/04/28	0	0.00	24	5.27	5.26	-24	18,218	-0.13%
2023/04/27	11	5.24	10	5.30	5.24	1	17,994	0.01%
2023/04/26	11.2	5.16	0	0.00	5.16	11.2	17,650	0.06%
2023/04/25	17	5.04	0	0.00	5.04	17	17,369	0.10%
2023/04/24	10	5.07	0	0.00	5.09	10	17,201	0.06%
2023/04/21	5	5.18	4	5.09	5.10	1	16,947	0.01%
2023/04/20	11	5.15	0	0.00	5.13	11	16,798	0.07%
2023/04/19	22	5.18	3	5.18	5.18	19	16,822	0.11%
2023/04/18	29.5	5.18	20	5.22	5.17	9.5	16,676	0.06%
2023/04/17	32.3	5.30	12	5.30	5.27	20.3	16,363	0.12%
2023/04/14	104.2	5.37	20	5.38	5.40	84.2	15,878	0.53%	大買/
2023/04/13	32.2	5.29	33.3	5.31	5.28	-1.1	15,268	-0.01%
2023/04/12	11	5.12	8	5.14	5.12	3	14,300	0.02%
2023/04/11	7	5.07	5	5.16	5.07	2	14,072	0.01%
2023/04/10	15	4.98	23	4.99	5.01	-8	13,590	-0.06%
2023/04/07	22.4	4.94	20	4.98	4.95	2.4	13,298	0.02%
2023/04/06	16	5.02	5	5.02	5.02	11	12,458	0.09%
2023/03/31	14	5.05	15.5	5.04	5.03	-1.5	12,454	-0.01%
2023/03/30	25	5.05	0.4	5.07	5.04	24.6	12,165	0.20%
2023/03/29	4	5.06	5	5.05	5.05	-1	12,007	-0.01%
2023/03/28	17	5.07	19	5.07	5.06	-2	11,440	-0.02%
2023/03/27	2.1	5.08	0	0.00	5.07	2.1	11,500	0.02%
2023/03/24	3	5.09	0	0.00	5.09	3	11,521	0.03%
2023/03/22	3	5.20	0	0.00	5.18	3	11,768	0.03%
2023/03/21	13	5.21	3	5.21	5.21	10	11,870	0.08%
2023/03/20	3	5.10	0	0.00	5.15	3	11,866	0.03%
2023/03/16	83	5.06	10	5.07	5.04	73	11,795	0.62%
2023/03/15	0.4	5.16	2	5.15	5.13	-1.6	11,788	-0.01%
2023/03/14	15	5.16	0	0.00	5.14	15	11,971	0.13%
2023/03/13	4	5.20	0	0.00	5.20	4	12,079	0.03%
2023/03/10	1.5	5.32	0	0.00	5.32	1.5	12,095	0.01%
2023/03/09	2	5.39	0	0.00	5.37	2	12,346	0.02%
2023/03/08	20	5.38	0	0.00	5.40	20	12,847	0.16%
2023/03/07	0.1	5.43	0	0.00	5.42	0.1	13,395	0.00%
2023/03/06	1	5.38	0	0.00	5.39	1	13,495	0.01%
2023/03/03	0	0.00	0	5.37	5.37	0	13,496	0.00%
2023/03/02	0.2	5.38	0	0.00	5.37	0.2	13,611	0.00%
2023/03/01	10.2	5.35	5	5.37	5.37	5.2	14,147	0.04%
2023/02/23	1	5.42	0	0.00	5.42	1	14,346	0.01%
2023/02/22	6.7	5.40	1	5.38	5.42	5.7	14,620	0.04%
2023/02/21	15.2	5.39	1	5.37	5.40	14.2	14,867	0.10%
2023/02/17	12	5.53	0	0.00	5.51	12	15,637	0.08%
2023/02/16	0	0.00	20	5.58	5.56	-20	15,713	-0.13%
2023/02/15	5.2	5.57	0	0.00	5.52	5.2	15,709	0.03%
2023/02/14	10.2	5.58	1	5.54	5.58	9.2	15,697	0.06%
2023/02/13	10	5.51	0	0.00	5.51	10	15,684	0.06%
2023/02/10	0.2	5.50	20	5.53	5.49	-19.8	15,746	-0.13%
2023/02/09	16	5.59	4	5.59	5.57	12	15,758	0.08%
2023/02/08	10.2	5.64	2	5.63	5.62	8.2	15,790	0.05%
2023/02/07	6	5.67	0	0.00	5.68	6	15,741	0.04%
2023/02/06	15.6	5.62	36	5.62	5.65	-20.4	15,655	-0.13%
2023/02/03	19.2	5.64	8	5.66	5.60	11.2	15,605	0.07%
2023/02/02	6.2	5.67	4.3	5.65	5.60	1.9	15,549	0.01%
2023/02/01	0	0.00	11	5.56	5.54	-11	15,419	-0.07%
2023/01/31	21.2	5.52	3	5.54	5.53	18.2	15,379	0.12%
2023/01/30	1	5.39	0	0.00	5.39	1	15,410	0.01%
2023/01/13	0.2	5.47	0	0.00	5.44	0.2	15,322	0.00%
2023/01/12	2.2	5.47	0	0.00	5.47	2.2	15,485	0.01%
2023/01/09	1.2	5.50	0	0.00	5.51	1.2	15,804	0.01%
2023/01/06	3	5.47	0	0.00	5.47	3	15,868	0.02%
2023/01/05	2.2	5.46	0	0.00	5.44	2.2	15,861	0.01%
2023/01/03	0	0.00	1.3	5.46	5.43	-1.3	15,789	-0.01%
2022/12/30	0.2	5.56	31	5.54	5.53	-30.8	15,819	-0.19%
2022/12/29	1	5.45	40	5.44	5.45	-39	15,701	-0.25%
2022/12/28	0	0.00	35	5.52	5.53	-35	15,555	-0.23%
2022/12/27	0	0.00	10	5.55	5.54	-10	15,454	-0.06%
2022/12/26	0	0.00	5	5.54	5.51	-5	15,345	-0.03%
2022/12/23	31.2	5.51	25	5.54	5.51	6.2	15,256	0.04%
2022/12/22	10	5.62	0	0.00	5.64	10	15,083	0.07%
2022/12/21	0.2	5.61	0	0.00	5.62	0.2	15,100	0.00%
2022/12/20	2.2	5.65	0	0.00	5.62	2.2	14,949	0.01%
2022/12/19	20.1	5.81	6.5	5.80	5.73	13.6	14,882	0.09%
2022/12/16	1.6	5.72	0	0.00	5.74	1.6	14,725	0.01%
2022/12/15	2	5.70	14	5.71	5.74	-12	14,609	-0.08%
2022/12/14	49.3	5.75	14	5.74	5.76	35.3	14,573	0.24%
2022/12/13	18	5.82	0	0.00	5.79	18	14,346	0.13%
2022/12/09	31	5.93	0	0.00	5.94	31	13,981	0.22%
2022/12/08	60	5.98	5	6.14	5.94	55	13,933	0.39%
2022/12/07	0	0.00	112	6.13	6.12	-112	13,554	-0.83%	大賣/鉅額交易
2022/12/06	79	6.07	4	6.07	6.04	75	13,249	0.57%
2022/12/05	24	6.19	27	6.20	6.20	-3	12,963	-0.02%
2022/12/02	3	6.12	2	6.09	6.07	1	12,742	0.01%
2022/12/01	40	5.98	62.2	5.94	5.96	-22.2	12,562	-0.18%
2022/11/30	62	5.88	7.7	5.99	6.03	54.3	12,237	0.44%
2022/11/29	58.1	5.85	29.9	5.70	5.85	28.2	11,731	0.24%
2022/11/28	22.1	5.65	2	5.63	5.64	20.1	11,244	0.18%
2022/11/25	7	5.55	0	0.00	5.53	7	11,122	0.06%
2022/11/24	12	5.60	0	0.00	5.54	12	11,132	0.11%
2022/11/23	7	5.40	11	5.56	5.59	-4	10,943	-0.04%
2022/11/22	11	5.28	15	5.29	5.28	-4	10,449	-0.04%
2022/11/21	17.6	5.23	0	0.00	5.29	17.6	10,477	0.17%
2022/11/18	20	5.49	0	0.00	5.36	20	10,259	0.19%
2022/11/17	10.2	5.52	6	5.52	5.51	4.2	9,883	0.04%
2022/11/16	26.2	5.50	34	5.49	5.50	-7.8	9,472	-0.08%
2022/11/15	0	0.00	10	5.68	5.64	-10	7,876	-0.13%
2022/11/14	0.1	5.66	0	0.00	5.71	0.1	7,719	0.00%
2022/11/11	0	0.00	5	5.56	5.53	-5	7,508	-0.07%
2022/11/09	1	5.50	0	0.00	5.51	1	7,319	0.01%
2022/11/08	10	5.47	0	0.00	5.47	10	7,244	0.14%
2022/11/07	10	5.48	3	5.53	5.55	7	7,163	0.10%
2022/11/04	0.2	5.43	0	0.00	5.42	0.2	7,059	0.00%
2022/11/03	0	0.00	4	5.46	5.48	-4	6,960	-0.06%
2022/11/02	0.2	5.47	0	0.00	5.48	0.2	6,824	0.00%
2022/11/01	0.4	5.45	21	5.44	5.44	-20.6	6,700	-0.31%
2022/10/31	0.2	5.48	0	0.00	5.48	0.2	6,514	0.00%
2022/10/28	0.2	5.68	0	0.00	5.49	0.2	6,403	0.00%
2022/10/27	0	5.69	7	5.68	5.72	-7	6,231	-0.11%
2022/10/26	20	5.59	10	5.60	5.70	10	6,154	0.16%
2022/10/25	0	0.00	4	5.50	5.54	-4	5,948	-0.07%
2022/10/24	15	5.52	52	5.48	5.51	-37	5,858	-0.63%
2022/10/20	8	5.46	0	0.00	5.65	8	5,801	0.14%
2022/10/19	8.1	5.73	0	0.00	5.75	8.1	5,578	0.15%
2022/10/14	7	6.04	13	6.13	6.10	-6	6,405	-0.09%
2022/10/13	2	6.16	0	0.00	6.14	2	6,238	0.03%
2022/10/12	2	6.18	20	6.18	6.26	-18	6,216	-0.29%
2022/10/11	36	6.37	0	0.00	6.24	36	6,305	0.57%
2022/10/07	0	0.00	37	6.48	6.48	-37	6,730	-0.55%
2022/10/06	0	0.00	1	6.17	6.22	-1	6,585	-0.02%
2022/10/05	1	6.19	9	6.17	6.16	-8	6,565	-0.12%
2022/10/03	1	6.21	0	0.00	6.18	1	6,655	0.02%
2022/09/30	1.2	6.18	1	6.27	6.28	0.2	6,666	0.00%
2022/09/29	6	6.06	1	6.24	6.21	5	6,604	0.08%
2022/09/28	6	6.05	0	0.00	6.05	6	6,528	0.09%
2022/09/26	3	6.16	0	0.00	6.13	3	6,476	0.05%
2022/09/23	0.2	6.36	0	0.00	6.36	0.2	6,437	0.00%
2022/09/22	2	6.43	0	0.00	6.40	2	6,438	0.03%
2022/09/19	0.2	6.47	0	0.00	6.45	0.2	6,273	0.00%
2022/09/15	0.2	6.66	0	0.00	6.59	0.2	6,273	0.00%
2022/09/14	5	6.63	0	0.00	6.61	5	6,270	0.08%
2022/09/13	3.1	6.74	1.2	6.69	6.72	1.9	6,314	0.03%
2022/09/12	0.1	6.73	0	0.00	6.74	0.1	6,320	0.00%
2022/09/08	2	6.63	0	0.00	6.76	2	6,296	0.03%
2022/09/07	1	6.75	0	0.00	6.70	1	6,217	0.02%
2022/09/05	2.1	7.11	1	7.10	7.10	1.1	6,069	0.02%
2022/09/02	86.1	7.13	35	7.23	7.01	51.1	6,072	0.84%
2022/09/01	0.1	7.10	0	0.00	7.10	0.1	5,943	0.00%
2022/08/31	0	0.00	45	6.96	7.13	-45	5,834	-0.77%
2022/08/30	0.1	6.88	0	0.00	6.88	0.1	5,698	0.00%
2022/08/29	0	0.00	4	6.90	6.93	-4	5,644	-0.07%
2022/08/26	0	0.00	3	6.77	6.93	-3	5,533	-0.05%
2022/08/25	0.1	6.70	22	6.61	6.65	-21.9	5,364	-0.41%
2022/08/24	2	6.47	20	6.47	6.47	-18	5,231	-0.34%
2022/08/17	0	0.00	15	6.44	6.41	-15	5,274	-0.28%
2022/08/16	0	0.00	0.1	6.41	6.38	-0.1	5,246	0.00%
2022/08/15	5	6.45	0	0.00	6.44	5	5,249	0.10%
2022/08/12	5	6.51	5	6.63	6.49	0	5,247	0.00%
2022/08/11	0	0.00	10	6.44	6.43	-10	5,207	-0.19%
2022/08/09	0	0.00	30	6.26	6.26	-30	5,212	-0.58%
2022/08/05	0	0.00	10	6.27	6.28	-10	5,286	-0.19%
2022/08/02	3	6.27	0	0.00	6.30	3	5,444	0.06%
2022/08/01	0	0.00	2	6.31	6.33	-2	5,527	-0.04%
2022/07/29	2	6.23	5	6.23	6.24	-3	5,646	-0.05%
2022/07/28	0.1	6.24	21	6.20	6.28	-20.9	5,674	-0.37%
2022/07/27	1	6.18	0	0.00	6.19	1	5,700	0.02%
2022/07/26	0	0.00	1	6.14	6.14	-1	5,856	-0.02%
2022/07/25	20	6.20	0	0.00	6.19	20	5,907	0.34%
2022/07/22	0	0.00	5	6.26	6.33	-5	5,907	-0.09%
2022/07/21	25	6.09	0	0.00	6.15	25	4,984	0.50%
2022/07/20	10	6.43	0.9	6.38	6.37	9.1	4,842	0.19%
2022/07/19	22	6.44	0	0.00	6.44	22	4,848	0.45%
2022/07/18	11	6.27	0	0.00	6.53	11	4,929	0.22%
2022/07/15	33.2	6.15	2	6.23	6.33	31.2	5,030	0.62%
2022/07/11	3	6.90	0	0.00	6.96	3	5,247	0.06%
2022/07/01	0	0.00	5	7.03	7.00	-5	5,714	-0.09%
2022/06/30	1	7.08	0	0.00	7.14	1	5,828	0.02%
2022/06/24	0	0.00	1	7.29	7.29	-1	6,390	-0.02%
2022/06/21	0	0.00	30	7.24	7.25	-30	7,691	-0.39%
2022/06/20	1	7.08	0	0.00	7.00	1	7,788	0.01%
2022/06/17	1	7.05	0	0.00	7.05	1	7,824	0.01%
2022/06/16	0	0.00	1	7.28	7.22	-1	7,891	-0.01%
2022/06/09	32.1	7.29	0	0.00	7.27	32.1	8,372	0.38%
2022/06/06	0	0.00	10	7.30	7.31	-10	8,739	-0.11%
2022/06/01	11	7.27	0	0.00	7.22	11	8,989	0.12%
2022/05/31	0	0.00	0	7.44	7.20	0	8,992	0.00%
2022/05/30	10	7.31	10	7.36	7.39	0	8,938	0.00%
2022/05/27	0	0.00	1	7.35	7.36	-1	9,045	-0.01%
2022/05/25	0.1	7.12	0	0.00	7.15	0.1	9,194	0.00%
2022/05/23	1	7.10	0	0.00	7.17	1	9,774	0.01%
2022/05/20	3	7.22	0	0.00	7.21	3	9,862	0.03%
2022/05/19	2	7.22	0	0.00	7.20	2	9,917	0.02%
2022/05/13	0	0.00	5	7.04	7.14	-5	9,956	-0.05%
2022/05/12	1	7.00	0	0.00	6.95	1	9,928	0.01%
2022/05/11	0	0.00	5	7.06	7.09	-5	9,866	-0.05%
2022/05/10	7.1	7.03	2	7.03	7.06	5.1	9,870	0.05%
2022/05/06	4	7.24	0	0.00	7.29	4	9,762	0.04%
2022/05/05	15	7.47	0	0.00	7.46	15	9,712	0.15%
2022/05/04	0	0.00	12	7.53	7.51	-12	9,717	-0.12%
2022/05/03	5	7.61	370	7.59	7.60	-365	9,689	-3.77%	大賣/鉅額交易
2022/04/29	0	0.00	303	7.75	7.77	-303	9,726	-3.12%	大賣/鉅額交易
2022/04/28	0.1	7.80	0	0.00	7.83	0.1	9,823	0.00%
2022/04/27	2.2	7.82	0	0.00	7.83	2.2	9,848	0.02%
2022/04/25	2.1	7.96	0	0.00	7.96	2.1	10,396	0.02%
2022/04/21	4.2	7.90	0	0.00	7.92	4.2	11,514	0.04%
2022/04/20	14	8.03	10	7.96	8.05	4	11,623	0.03%
2022/04/19	9	8.13	0	0.00	8.13	9	11,482	0.08%
2022/04/18	1	8.20	6.2	8.21	8.16	-5.2	11,405	-0.05%
2022/04/15	11	8.33	25	8.39	8.28	-14	11,194	-0.12%
2022/04/14	0	0.00	2	8.45	8.45	-2	11,008	-0.02%
2022/04/12	15	8.46	0	0.00	8.45	15	10,919	0.14%
2022/04/11	0	0.00	23	8.51	8.50	-23	10,851	-0.21%
2022/04/08	0	0.00	7	8.53	8.58	-7	10,771	-0.06%
2022/04/07	0	0.00	2	8.68	8.43	-2	10,681	-0.02%
2022/04/06	118	8.65	2	8.65	8.65	116	10,507	1.10%	大買/鉅額交易
2022/04/01	1	8.43	35	8.58	8.58	-34	10,377	-0.33%
2022/03/31	1	8.42	0.5	8.39	8.40	0.5	10,121	0.00%
2022/03/30	55.1	8.37	0	8.35	8.40	55.1	10,049	0.55%
2022/03/29	20	8.30	0	0.00	8.27	20	9,941	0.20%
2022/03/28	91	8.29	3.3	8.26	8.28	87.7	9,772	0.90%
2022/03/25	100.4	8.44	55	8.46	8.32	45.4	9,603	0.47%
2022/03/24	181.3	8.49	17	8.48	8.46	164.3	9,253	1.78%	大買/鉅額交易
2022/03/22	5	8.62	0	0.00	8.62	5	8,274	0.06%
2022/03/21	7	8.53	2	8.54	8.54	5	8,228	0.06%
2022/03/17	90	8.58	1	8.58	8.55	89	8,158	1.09%
2022/03/16	100	8.50	10	8.51	8.53	90	8,089	1.11%
2022/03/15	29	8.43	110	8.40	8.48	-81	7,921	-1.02%	大賣/
2022/03/14	42	8.31	2	8.32	8.30	40	7,715	0.52%
2022/03/10	201	8.39	0	0.00	8.36	201	7,462	2.69%	大買/鉅額交易
2022/03/09	100	8.33	0	0.00	8.33	100	7,334	1.36%
2022/03/04	30	8.65	0	0.00	8.62	30	7,004	0.43%
2022/03/03	1	8.68	1	8.69	8.70	0	6,945	0.00%
2022/03/02	1	8.67	0	0.00	8.66	1	6,952	0.01%
2022/03/01	2	8.82	0	0.00	8.81	2	6,803	0.03%
2022/02/24	6	8.90	0	0.00	8.88	6	6,698	0.09%
2022/02/23	2	9.14	0	0.00	9.13	2	6,483	0.03%
2022/02/21	0	0.00	3	9.37	9.41	-3	6,288	-0.05%
2022/02/18	2	9.29	0	0.00	9.29	2	6,331	0.03%
2022/02/11	0	0.00	48	9.45	9.46	-48	6,121	-0.78%
2022/02/10	0	0.00	53	9.45	9.40	-53	6,082	-0.87%
2022/02/09	1	9.49	1	9.43	9.48	0	6,051	0.00%
2022/02/07	100	9.38	0	0.00	9.38	100	5,949	1.68%
2022/01/26	3	9.25	3	9.25	9.23	0	5,839	0.00%
2022/01/25	1	9.26	0	0.00	9.24	1	5,801	0.02%
2022/01/24	1	9.32	0	0.00	9.35	1	5,722	0.02%
2022/01/21	20	9.73	0	0.00	9.66	20	5,531	0.36%
2022/01/20	0	0.00	2	9.96	9.94	-2	5,371	-0.04%
2022/01/19	2	9.91	12	10.04	10.00	-10	5,270	-0.19%
2022/01/18	32	10.04	35.5	10.07	10.00	-3.5	4,969	-0.07%
2022/01/14	81	9.87	65	9.98	9.92	16	4,346	0.37%
2022/01/13	30	9.53	81	9.58	9.62	-51	3,362	-1.52%
2022/01/12	4	9.39	0	0.00	9.32	4	3,016	0.13%
2022/01/11	3	9.24	0	0.00	9.28	3	2,916	0.10%
2022/01/07	0	9.21	2	9.23	9.17	-2	2,978	-0.07%
2022/01/05	6	9.17	1	9.19	9.17	5	2,978	0.17%
2022/01/03	2	9.20	0	0.00	9.19	2	3,064	0.07%
2021/12/23	0	0.00	5	9.10	9.10	-5	3,055	-0.16%
2021/12/20	0.1	9.14	0	0.00	9.11	0.1	3,114	0.00%
2021/12/17	2	9.11	0	0.00	9.12	2	3,098	0.07%
2021/12/16	0.1	9.13	0	0.00	9.12	0.1	3,097	0.00%
2021/12/14	0.2	9.19	2	9.12	9.11	-1.8	3,132	-0.06%
2021/12/13	2	9.18	0	0.00	9.18	2	3,126	0.06%
2021/12/08	0.3	9.26	1	9.27	9.25	-0.7	3,172	-0.02%
2021/12/07	5	9.20	2	9.25	9.24	3	3,177	0.09%
2021/12/06	0.1	9.21	0	0.00	9.21	0.1	3,203	0.00%
2021/12/01	0	0.00	3	9.22	9.28	-3	3,231	-0.09%
2021/11/29	5.2	9.26	2	9.20	9.23	3.2	3,260	0.10%
2021/11/26	5.1	9.33	0	0.00	9.29	5.1	3,257	0.16%
2021/11/25	0	0.00	0.7	9.51	9.47	-0.7	3,228	-0.02%
2021/11/24	1.5	9.53	0	0.00	9.52	1.5	3,296	0.05%
2021/11/23	0.1	9.48	0	9.48	9.43	0.1	3,241	0.00%
2021/11/22	2	9.46	0	0.00	9.48	2	3,230	0.06%
2021/11/19	4.1	9.49	0	0.00	9.40	4.1	3,184	0.13%
2021/11/18	2.1	9.48	5	9.36	9.52	-2.9	3,124	-0.09%
2021/11/17	0.8	9.28	20	9.30	9.30	-19.2	2,963	-0.65%
2021/11/16	0.1	9.20	6	9.18	9.17	-5.9	2,887	-0.20%
2021/11/15	0	0.00	10	9.20	9.19	-10	2,932	-0.34%
2021/11/12	6	9.16	0	0.00	9.20	6	2,952	0.20%
2021/11/08	0.1	9.19	0	0.00	9.18	0.1	3,024	0.00%
2021/11/03	0	0.00	5	9.14	9.17	-5	3,069	-0.16%
2021/11/02	0	0.00	1	9.16	9.15	-1	3,094	-0.03%
2021/11/01	0.2	9.19	0	0.00	9.16	0.2	3,083	0.01%
2021/10/29	20	9.18	0	0.00	9.18	20	3,105	0.64%
2021/10/27	0.1	9.25	0	0.00	9.26	0.1	3,264	0.00%
2021/10/22	3	9.21	0	0.00	9.22	3	3,613	0.08%
2021/10/21	3	9.24	0	0.00	9.23	3	3,631	0.08%
2021/10/19	0	0.00	10	9.23	9.23	-10	3,715	-0.27%
2021/10/18	15	9.21	0	0.00	9.21	15	3,745	0.40%
2021/10/15	0	0.00	5	9.35	9.35	-5	3,706	-0.13%
2021/10/13	5	9.25	0	0.00	9.30	5	3,862	0.13%
2021/10/12	0	0.00	1	9.22	9.23	-1	4,031	-0.02%
2021/10/08	0	0.00	15.1	9.33	9.33	-15.1	4,034	-0.37%
2021/10/04	0	0.00	11	9.18	9.19	-11	4,125	-0.27%
2021/09/30	0	9.32	7	9.30	9.32	-7	4,177	-0.17%
2021/09/29	5	9.28	0	0.00	9.29	5	4,208	0.12%
2021/09/28	0	0.00	5.2	9.33	9.36	-5.2	4,218	-0.12%
2021/09/27	0	0.00	20.1	9.31	9.34	-20.1	4,255	-0.47%
2021/09/24	0	0.00	1	9.25	9.25	-1	4,262	-0.02%
2021/09/17	0	0.00	5	9.34	9.33	-5	4,359	-0.11%
2021/09/13	0	0.00	1	9.29	9.29	-1	4,419	-0.02%
2021/09/09	0.1	9.17	0	0.00	9.14	0.1	4,451	0.00%
2021/09/02	2.1	9.18	0	0.00	9.18	2.1	4,460	0.05%
2021/09/01	2.1	9.26	0	0.00	9.29	2.1	4,443	0.05%
2021/08/30	20	9.28	1	9.29	9.30	19	4,460	0.43%
2021/08/20	0	0.00	3	8.95	8.96	-3	4,624	-0.06%
2021/08/18	0	0.00	1	9.04	9.10	-1	4,646	-0.02%
2021/08/13	0	0.00	5	9.15	9.15	-5	4,630	-0.11%
2021/08/11	0	0.00	1	9.13	9.12	-1	4,681	-0.02%
2021/08/10	0	0.00	1	9.10	9.10	-1	4,771	-0.02%
2021/08/09	0	0.00	13	9.15	9.14	-13	4,881	-0.27%
2021/08/04	5.1	9.13	0.2	9.17	9.16	4.9	5,387	0.09%
2021/08/03	20	9.15	2	9.18	9.15	18	5,607	0.32%
2021/08/02	2	9.14	1	9.14	9.19	1	5,757	0.02%
2021/07/30	0	0.00	28	9.28	9.24	-28	5,700	-0.49%
2021/07/29	5	9.38	0	0.00	9.42	5	5,564	0.09%
2021/07/28	0	0.00	40	9.37	9.42	-40	5,644	-0.71%
2021/07/27	1	9.35	0	0.00	9.35	1	5,770	0.02%
2021/07/22	1	9.42	6	9.40	9.37	-5	6,089	-0.08%
2021/07/21	0	0.00	3	9.27	9.31	-3	6,215	-0.05%
2021/07/20	6.5	9.32	0	0.00	9.29	6.5	6,397	0.10%
2021/07/19	0	0.00	50	9.50	9.49	-50	6,527	-0.77%
2021/07/16	1	9.46	10	9.40	9.46	-9	6,882	-0.13%
2021/07/15	0.6	9.25	1	9.20	9.23	-0.4	6,834	-0.01%
2021/07/13	0	0.00	5	9.27	9.27	-5	7,470	-0.07%
2021/07/12	5	9.28	5	9.34	9.26	0	7,526	0.00%
2021/07/09	10	9.25	0	0.00	9.24	10	7,550	0.13%
2021/07/08	5	9.35	0	0.00	9.34	5	7,624	0.07%
2021/07/07	0	0.00	7	9.37	9.38	-7	7,710	-0.09%
2021/07/01	2	9.32	18	9.27	9.25	-16	7,818	-0.20%
2021/06/30	10	9.30	38	9.30	9.34	-28	7,885	-0.36%
2021/06/25	0	0.00	5	9.45	9.43	-5	8,054	-0.06%
2021/06/22	0	0.00	7	9.17	9.20	-7	8,139	-0.09%
2021/06/21	5	9.02	22	9.04	9.00	-17	8,155	-0.21%
2021/06/17	0	0.00	30	9.17	9.18	-30	8,115	-0.37%
2021/06/16	0	0.00	40	9.14	9.18	-40	8,143	-0.49%
2021/06/15	0	0.00	30	9.20	9.17	-30	8,150	-0.37%
2021/06/11	0	0.00	14	9.33	9.28	-14	8,150	-0.17%
2021/06/10	50	9.41	0	0.00	9.40	50	8,109	0.62%
2021/06/09	2	9.47	0	0.00	9.41	2	8,132	0.02%
2021/06/08	0	0.00	2	9.46	9.52	-2	8,154	-0.02%
2021/06/04	16	9.55	50	9.65	9.51	-34	8,273	-0.41%
2021/06/03	46	9.67	0	0.00	9.72	46	8,334	0.55%
2021/06/02	50	9.72	30	9.42	9.70	20	8,315	0.24%
2021/06/01	0	0.00	20	9.36	9.45	-20	8,223	-0.24%
2021/05/31	3	9.41	0	0.00	9.40	3	8,211	0.04%
2021/05/28	50	9.17	2	9.17	9.37	48	8,194	0.59%
2021/05/26	0	0.00	32	9.11	9.19	-32	8,077	-0.40%
2021/05/24	0	0.00	20	8.98	9.00	-20	8,090	-0.25%
2021/05/21	68	9.09	0	0.00	9.00	68	8,132	0.84%
2021/05/20	20	8.94	20	8.99	8.89	0	8,123	0.00%
2021/05/19	50	9.00	30	8.98	9.02	20	8,095	0.25%
2021/05/18	20	8.90	1	8.90	9.03	19	8,084	0.24%
2021/05/17	50	8.66	6	8.53	8.51	44	8,024	0.55%
2021/05/14	2	8.95	0	0.00	8.96	2	7,909	0.03%
2021/05/13	1	9.00	23	9.10	9.00	-22	7,791	-0.28%
2021/05/12	50.1	9.55	60	9.05	9.20	-9.9	7,586	-0.13%
2021/05/11	85.2	9.97	0	0.00	9.85	85.2	7,361	1.16%
2021/05/10	61	10.35	5	10.40	10.35	56	7,127	0.79%
2021/05/06	0.5	10.00	36	10.10	10.00	-35.5	6,922	-0.51%
2021/05/05	1	10.05	57	10.08	10.05	-56	6,884	-0.81%
2021/05/04	0	0.00	5	10.30	9.98	-5	6,777	-0.07%
2021/05/03	5	10.26	515	10.24	10.30	-510	6,536	-7.80%	大賣/鉅額交易
2021/04/29	25	10.38	0	0.00	10.30	25	6,408	0.39%
2021/04/28	155	10.49	0	0.00	10.50	155	6,267	2.47%	大買/鉅額交易
2021/04/26	0	0.00	34	10.37	10.45	-34	6,060	-0.56%
2021/04/23	33	10.35	29	10.30	10.35	4	5,847	0.07%
2021/04/22	2	10.85	24	10.55	10.40	-22	5,699	-0.39%
2021/04/21	48	10.09	8	10.10	10.10	40	5,218	0.77%
2021/04/20	76	10.06	5	10.10	10.20	71	5,135	1.38%
2021/04/19	7	10.19	14	10.05	10.15	-7	4,992	-0.14%
2021/04/16	1	9.30	5	9.36	9.40	-4	4,522	-0.09%
2021/04/15	10.4	9.14	10	9.24	9.28	0.4	4,446	0.01%
2021/04/14	0	0.00	1	9.16	9.14	-1	4,406	-0.02%
2021/04/13	303	9.28	0	0.00	9.18	303	4,367	6.94%	大買/鉅額交易
2021/04/12	50	9.12	10	9.18	9.23	40	4,280	0.93%
2021/04/07	0	0.00	32	8.89	8.89	-32	4,459	-0.72%
2021/04/06	0	0.00	80	8.93	8.91	-80	4,489	-1.78%
2021/04/01	117	9.03	34	9.01	9.05	83	4,380	1.89%	大買/
2021/03/31	0	0.00	1.1	8.85	8.87	-1.1	4,240	-0.03%
2021/03/30	1	8.75	1.3	8.71	8.79	-0.3	4,165	-0.01%
2021/03/29	0	0.00	10	8.67	8.70	-10	4,112	-0.24%
2021/03/25	10	8.61	60	8.67	8.67	-50	4,015	-1.25%
2021/03/24	0	0.00	5	8.60	8.60	-5	4,024	-0.12%
2021/03/18	5	8.52	0	0.00	8.56	5	4,138	0.12%
2021/03/17	1	8.52	0	0.00	8.52	1	4,204	0.02%
2021/03/16	12	8.60	0	0.00	8.58	12	4,389	0.27%
2021/03/15	1	8.58	0	0.00	8.58	1	4,463	0.02%
2021/03/12	0	0.00	11	8.51	8.53	-11	4,483	-0.25%
2021/03/10	29.7	8.63	0	0.00	8.64	29.7	4,343	0.68%
2021/03/09	0.7	8.61	11	8.61	8.61	-10.3	4,330	-0.24%
2021/03/03	1.2	8.47	0	0.00	8.46	1.2	4,405	0.03%
2021/02/25	24	8.52	0	0.00	8.54	24	4,470	0.54%
2021/02/24	40	8.50	0	0.00	8.49	40	4,470	0.89%
2021/02/23	0.8	8.45	0	0.00	8.45	0.8	4,464	0.02%
2021/02/22	1	8.32	0	0.00	8.33	1	4,429	0.02%
2021/02/19	0	0.00	20	8.26	8.29	-20	4,417	-0.45%
2021/02/18	20	8.25	0.1	8.24	8.28	19.9	4,419	0.45%
2021/02/17	1	8.17	0	0.00	8.17	1	4,401	0.02%
2021/02/05	2	8.13	0	0.00	8.14	2	4,357	0.05%
2021/02/03	0	0.00	5	8.11	8.07	-5	4,423	-0.11%
2021/01/26	0	0.00	5	8.12	8.13	-5	4,407	-0.11%
2021/01/25	1	8.16	0	0.00	8.17	1	4,407	0.02%
2021/01/21	0	0.00	1	8.19	8.17	-1	4,414	-0.02%
2021/01/20	10	8.21	80	8.22	8.15	-70	4,411	-1.59%
2021/01/19	0.8	8.34	0	0.00	8.34	0.8	4,294	0.02%
2021/01/18	0	0.00	120	8.30	8.31	-120	4,273	-2.81%	大賣/鉅額交易
2021/01/14	0	0.00	3	8.59	8.55	-3	4,176	-0.07%
2021/01/12	13	8.58	0	0.00	8.53	13	4,124	0.32%
2021/01/11	91	8.67	0	0.00	8.69	91	4,133	2.20%
2021/01/08	0.7	8.62	0	0.00	8.62	0.7	4,070	0.02%
2021/01/07	1	8.57	0	0.00	8.57	1	4,030	0.02%
2021/01/06	0	0.00	3	8.65	8.52	-3	3,996	-0.08%
2021/01/05	0	0.00	1	8.65	8.65	-1	3,921	-0.03%
2021/01/04	0.3	8.69	0	0.00	8.64	0.3	3,875	0.01%
2020/12/31	10.1	8.65	0	0.00	8.62	10.1	3,780	0.27%
2020/12/30	72.1	8.72	16	8.73	8.77	56.1	3,674	1.53%
2020/12/29	23	8.46	6	8.45	8.42	17	3,458	0.49%
2020/12/17	0	0.00	23	8.27	8.34	-23	3,288	-0.70%
2020/12/16	0	0.00	1	8.08	8.13	-1	3,209	-0.03%
2020/12/15	10	8.06	0	0.00	8.02	10	3,162	0.32%
2020/12/14	0	0.00	1	8.19	8.16	-1	3,068	-0.03%
2020/12/11	10	8.20	1	8.20	8.20	9	3,020	0.30%
2020/12/10	11.9	8.15	21	8.17	8.17	-9.1	2,917	-0.31%
2020/12/09	11	8.32	0	0.00	8.33	11	2,700	0.41%
2020/12/08	6	8.44	5	8.43	8.43	1	2,617	0.04%
2020/12/02	0	0.00	1	8.59	8.57	-1	2,509	-0.04%
2020/12/01	3	8.63	0	0.00	8.63	3	2,484	0.12%
2020/11/30	0	0.00	0.8	8.70	8.70	-0.8	2,445	-0.03%
2020/11/27	0.4	8.64	0	0.00	8.63	0.4	2,355	0.02%
2020/11/18	0	0.00	1	8.56	8.57	-1	2,102	-0.05%
2020/11/17	1.2	8.61	0	0.00	8.59	1.2	2,089	0.06%
2020/11/16	0	0.00	1	8.65	8.65	-1	2,138	-0.05%
2020/11/13	0	8.68	0	0.00	8.67	0	2,131	0.00%
2020/11/12	0.2	8.71	3	8.70	8.71	-2.8	2,131	-0.13%
2020/11/10	5.9	8.67	0	0.00	8.69	5.9	2,060	0.29%
2020/11/05	1	8.67	0	0.00	8.62	1	1,973	0.05%
2020/10/19	5	8.75	0	0.00	8.87	5	2,065	0.24%
2020/10/12	0.1	9.08	0	0.00	9.03	0.1	2,120	0.00%
2020/09/24	10	8.82	0	0.00	8.82	10	2,368	0.42%
2020/09/23	5	9.04	0	0.00	9.01	5	2,300	0.22%
2020/09/22	5	9.15	0	0.00	9.14	5	2,282	0.22%
2020/09/15	0	0.00	1	9.38	9.38	-1	2,362	-0.04%
2020/09/04	5	9.32	0	0.00	9.37	5	2,634	0.19%
2020/08/27	0	0.00	3	9.45	9.48	-3	2,826	-0.11%
2020/08/26	5	9.51	0	0.00	9.51	5	2,837	0.18%
2020/08/21	0.8	9.51	0	0.00	9.50	0.8	2,893	0.03%
2020/08/20	0	0.00	0.8	9.36	9.30	-0.8	2,916	-0.03%
2020/08/19	0	0.00	10	9.77	9.69	-10	2,893	-0.35%
2020/08/18	0	0.00	10	9.77	9.75	-10	2,901	-0.34%
2020/08/17	0	0.00	11	9.64	9.77	-11	2,950	-0.37%
2020/08/11	0	9.74	0	0.00	9.74	0	3,084	0.00%
2020/08/10	1	9.64	0	0.00	9.64	1	3,144	0.03%
2020/07/27	5	9.55	0	0.00	9.50	5	3,397	0.15%
2020/07/24	10	9.82	0	0.00	9.80	10	3,407	0.29%
2020/07/16	0	0.00	1	10.05	10.10	-1	3,468	-0.03%
2020/07/15	0	0.00	6	9.99	10.05	-6	3,462	-0.17%
2020/07/10	0	0.00	2	10.05	10.00	-2	3,598	-0.06%
2020/07/09	0	0.00	3	10.30	10.30	-3	3,622	-0.08%
2020/07/03	3	10.15	0	0.00	10.05	3	3,705	0.08%
2020/06/23	3	10.05	0	0.00	10.05	3	4,177	0.07%
2020/06/11	0	0.00	4	9.98	9.95	-4	4,770	-0.08%
2020/06/09	2	10.00	0	0.00	10.00	2	4,908	0.04%
2020/06/08	4	9.94	0	0.00	10.05	4	5,000	0.08%
2020/05/28	2	9.47	2	9.56	9.36	0	5,064	0.00%
2020/05/27	0	0.00	2	9.55	9.53	-2	5,096	-0.04%
2020/05/18	3	9.63	0	0.00	9.50	3	5,197	0.06%
2020/05/15	0.2	9.46	4	9.49	9.49	-3.8	5,102	-0.07%
2020/05/05	0	0.00	4	9.35	9.38	-4	5,244	-0.08%
2020/05/04	0.2	9.37	2	9.36	9.37	-1.8	5,300	-0.03%
2020/04/30	2	9.66	0	0.00	9.61	2	5,309	0.04%
2020/04/29	0	0.00	13	9.57	9.56	-13	5,403	-0.24%
2020/04/28	10	9.35	0	0.00	9.32	10	5,555	0.18%
2020/04/21	1	9.40	1	9.15	9.13	0	6,468	0.00%
2020/04/20	0	0.00	3	9.54	9.55	-3	6,406	-0.05%
2020/04/17	5	9.65	6	9.77	9.62	-1	6,409	-0.02%
2020/04/16	1	9.48	0	0.00	9.47	1	6,351	0.02%
2020/04/15	0	0.00	1	9.60	9.59	-1	6,315	-0.02%
2020/04/14	0	9.49	13	9.43	9.52	-13	6,254	-0.21%
2020/04/13	0	0.00	28	9.29	9.21	-28	6,192	-0.45%
2020/04/10	0.2	9.40	0	0.00	9.43	0.2	6,198	0.00%
2020/04/09	9	9.22	1	9.24	9.23	8	6,141	0.13%
2020/04/08	0	0.00	3	8.67	8.90	-3	6,088	-0.05%
2020/04/07	2	8.71	0	0.00	8.71	2	6,035	0.03%
2020/04/01	14	8.66	20	8.70	8.66	-6	5,909	-0.10%
2020/03/30	0	0.00	2	8.05	8.16	-2	5,709	-0.04%
2020/03/27	0	0.00	6	8.18	8.22	-6	5,675	-0.11%
2020/03/26	7	8.02	0	0.00	8.08	7	5,533	0.13%
2020/03/25	0	0.00	31	8.46	8.50	-31	5,287	-0.59%
2020/03/24	32	8.20	0	0.00	8.20	32	5,249	0.61%
2020/03/23	0	0.00	2	7.97	7.95	-2	5,229	-0.04%
2020/03/20	0	0.00	3	8.37	8.29	-3	5,206	-0.06%
2020/03/19	14	7.64	49	7.80	7.61	-35	5,170	-0.68%
2020/03/18	49	8.61	0	0.00	8.45	49	4,988	0.98%
2020/03/17	14	8.81	60	8.77	8.82	-46	4,918	-0.94%
2020/03/16	23	9.44	25	9.63	9.29	-2	4,851	-0.04%
2020/03/13	3	9.46	1	9.41	9.77	2	4,748	0.04%
2020/03/12	23	10.31	1	10.20	10.20	22	4,605	0.48%
2020/03/11	20	10.80	1	10.90	10.75	19	4,487	0.42%
2020/03/10	35.2	10.72	1	10.85	10.95	34.2	4,459	0.77%
2020/03/09	6	11.02	47	10.96	10.90	-41	4,381	-0.94%
2020/03/05	12	11.65	0	0.00	11.65	12	4,297	0.28%
2020/03/04	0.2	11.55	0	0.00	11.55	0.2	4,368	0.00%
2020/03/03	32	11.68	0	0.00	11.60	32	4,402	0.73%
2020/02/27	0	0.00	2	11.70	11.65	-2	4,503	-0.04%
2020/02/26	3	11.85	0	0.00	11.95	3	4,541	0.07%
2020/02/25	10	11.93	0	0.00	11.95	10	4,782	0.21%
2020/02/24	5	12.10	15	12.15	12.10	-10	4,874	-0.21%
2020/02/21	0	0.00	10	12.30	12.30	-10	4,941	-0.20%
2020/02/20	12	12.32	20	12.30	12.30	-8	5,061	-0.16%
2020/02/19	10	12.35	20	12.35	12.40	-10	5,065	-0.20%
2020/02/18	1	12.25	0	0.00	12.35	1	5,088	0.02%
2020/02/17	10	12.30	0	0.00	12.30	10	5,086	0.20%
2020/02/12	0.2	12.45	22	12.43	12.45	-21.8	5,070	-0.43%
2020/02/11	20	12.39	28.9	12.45	12.30	-8.9	5,027	-0.18%
2020/02/10	14	12.16	5	12.25	12.30	9	5,023	0.18%
2020/02/07	14	12.35	0	0.00	12.30	14	5,058	0.28%
2020/02/06	60	12.40	0	0.00	12.50	60	5,018	1.20%
2020/02/05	20	12.25	25	12.28	12.30	-5	4,931	-0.10%
2020/02/04	1	12.25	0	0.00	12.25	1	4,853	0.02%
2020/02/03	26	12.09	40	12.10	12.15	-14	4,791	-0.29%
2020/01/31	0	0.00	8	12.48	12.50	-8	4,629	-0.17%
2020/01/30	9.1	12.29	12	12.40	12.20	-2.9	4,430	-0.06%
2020/01/20	12	13.05	58	12.90	13.05	-46	4,126	-1.11%
2020/01/17	7	12.26	43	12.22	12.25	-36	3,757	-0.96%
2020/01/15	5	11.50	0	0.00	11.45	5	3,479	0.14%
2020/01/13	20	11.50	0	0.00	11.60	20	3,592	0.56%
2020/01/10	0.2	11.30	0	0.00	11.30	0.2	3,881	0.00%
2019/12/31	10	11.65	0	0.00	11.60	10	3,822	0.26%
2019/12/30	2.2	11.60	60	11.65	11.65	-57.8	3,815	-1.52%
2019/12/27	10	11.70	0	0.00	11.65	10	3,818	0.26%
2019/12/26	14	11.68	6.2	11.75	11.65	7.8	3,806	0.21%
2019/12/25	0	0.00	25	11.74	11.80	-25	3,798	-0.66%
2019/12/24	0	0.00	7	11.65	11.65	-7	3,799	-0.18%
2019/12/23	20	11.70	0	0.00	11.70	20	3,785	0.53%
2019/12/20	15	11.80	0	0.00	11.80	15	3,768	0.40%
2019/12/19	30	11.83	10	11.85	11.85	20	3,744	0.53%
2019/12/17	0	0.00	10	11.80	11.80	-10	3,689	-0.27%
2019/12/16	0	0.00	1	11.75	11.85	-1	3,667	-0.03%
2019/12/12	0	0.00	50	11.70	11.65	-50	3,606	-1.39%
2019/12/11	3	11.75	38	11.70	11.75	-35	3,589	-0.98%
2019/12/10	0.2	11.65	0	0.00	11.65	0.2	3,589	0.00%
2019/12/09	1	11.65	2	11.80	11.70	-1	3,605	-0.03%
2019/12/06	0.1	11.70	0	0.00	11.70	0.1	3,584	0.00%
2019/12/04	10	11.60	0	0.00	11.60	10	3,590	0.28%
2019/12/03	2	11.75	0	0.00	11.70	2	3,608	0.06%
2019/12/02	0.1	11.60	0	0.00	11.60	0.1	3,615	0.00%
2019/11/29	0	0.00	4	11.85	11.80	-4	3,560	-0.11%
2019/11/28	5	12.00	5	12.05	12.05	0	3,505	0.00%
2019/11/27	0	0.00	3	12.15	12.15	-3	3,462	-0.09%
2019/11/26	0	0.00	1	12.05	12.05	-1	3,374	-0.03%
2019/11/25	0	0.00	5	12.10	11.95	-5	3,287	-0.15%
2019/11/22	10	11.91	27.5	11.89	12.00	-17.5	3,128	-0.56%
2019/11/21	1	11.65	32	11.50	11.65	-31	2,859	-1.08%
2019/11/20	0.2	11.50	0	0.00	11.50	0.2	2,725	0.01%
2019/11/19	5	11.35	20	11.40	11.40	-15	2,608	-0.58%
2019/11/15	2	11.20	0	0.00	11.10	2	2,407	0.08%
2019/11/13	50	11.05	0	0.00	11.05	50	2,390	2.09%
2019/11/12	0.2	11.10	0	0.00	11.10	0.2	2,389	0.01%
2019/11/11	0	0.00	0.4	11.00	10.95	-0.4	2,369	-0.02%
2019/11/07	0	0.00	40	11.24	11.10	-40	2,332	-1.71%
2019/11/06	0	0.00	5	11.15	11.20	-5	2,262	-0.22%
2019/11/05	20	11.05	4	11.05	10.95	16	2,160	0.74%
2019/11/04	0.2	10.90	0	0.00	10.95	0.2	2,170	0.01%
2019/10/31	2	10.80	20	10.80	10.80	-18	2,190	-0.82%
2019/10/30	3	10.80	0	0.00	10.90	3	2,174	0.14%
2019/10/28	2	10.85	0	0.00	10.90	2	2,207	0.09%
2019/10/25	0	0.00	8	11.00	11.00	-8	2,182	-0.37%
2019/10/24	0	0.00	1	10.90	10.95	-1	2,194	-0.05%
2019/10/23	15	11.00	30	11.00	10.90	-15	2,180	-0.69%
2019/10/22	1.2	11.10	0	0.00	11.10	1.2	2,173	0.05%
2019/10/21	15	11.11	0	0.00	11.10	15	2,121	0.71%
2019/10/18	15	11.22	15	11.16	11.05	0	2,071	0.00%
2019/10/17	20	10.65	0	0.00	10.65	20	1,780	1.12%
2019/10/15	0	10.60	0	0.00	10.60	0	1,885	0.00%
2019/10/14	0.2	10.60	0	0.00	10.70	0.2	1,929	0.01%
2019/10/04	0	10.65	0	0.00	10.70	0	1,943	0.00%
2019/10/02	20	10.65	1	10.65	10.70	19	1,973	0.96%
2019/10/01	0.2	10.65	0	0.00	10.70	0.2	1,994	0.01%
2019/09/27	30	10.60	0	0.00	10.65	30	1,987	1.51%
2019/09/25	4	10.70	4	10.75	10.80	0	2,051	0.00%
2019/09/24	30	10.80	0	0.00	10.80	30	2,066	1.45%
2019/09/20	0.2	10.80	0	0.00	10.80	0.2	2,096	0.01%
2019/09/18	0	0.00	3	10.78	10.80	-3	2,150	-0.14%
2019/09/16	5	10.80	10	10.90	10.80	-5	2,171	-0.23%
2019/09/10	0.2	10.80	0	0.00	10.80	0.2	2,174	0.01%
2019/09/04	0	0.00	3	10.65	10.70	-3	2,156	-0.14%
2019/09/02	5	10.45	0	0.00	10.45	5	2,135	0.23%
2019/08/30	0.2	10.45	0	0.00	10.50	0.2	2,111	0.01%
2019/08/21	0.2	10.50	0	0.00	10.50	0.2	2,388	0.01%
2019/08/12	0.2	10.50	0	0.00	10.50	0.2	2,569	0.01%
2019/08/07	19	10.45	0	0.00	10.50	19	2,683	0.71%
2019/08/06	0	0.00	5	10.40	10.40	-5	2,747	-0.18%
2019/08/05	3	10.50	0	0.00	10.50	3	2,782	0.11%
2019/07/31	0.2	10.85	0	0.00	10.85	0.2	2,876	0.01%
2019/07/30	3	10.80	0	0.00	10.85	3	2,865	0.10%
2019/07/25	0	0.00	1	11.00	11.00	-1	2,903	-0.03%
2019/07/23	1	11.10	4	11.10	11.15	-3	2,914	-0.10%
2019/07/22	0.2	11.15	0	0.00	11.15	0.2	2,909	0.01%
2019/07/19	2	11.25	0	0.00	11.25	2	2,894	0.07%
2019/07/18	19	11.28	20	11.25	11.30	-1	2,906	-0.03%
2019/07/11	0.2	10.90	8	10.90	10.90	-7.8	2,853	-0.27%
2019/07/08	1	10.85	0	0.00	10.85	1	2,895	0.03%
2019/07/05	0	0.00	0.5	10.80	10.85	-0.5	2,915	-0.02%
2019/07/02	0.2	10.80	0	0.00	10.80	0.2	2,963	0.01%
2019/07/01	2	10.70	0	0.00	10.60	2	2,919	0.07%
2019/06/27	30	10.65	0	0.00	10.60	30	2,952	1.02%
2019/06/20	0.2	10.75	0	0.00	10.80	0.2	3,171	0.01%
2019/06/19	0	0.00	10	10.78	10.80	-10	3,236	-0.31%
2019/06/13	0	10.70	0	0.00	10.70	0	3,276	0.00%
2019/06/12	1	10.75	0	0.00	10.75	1	3,300	0.03%
2019/06/11	0.2	10.80	1	10.85	10.85	-0.8	3,305	-0.02%
2019/06/05	0	0.00	2.7	10.60	10.60	-2.7	3,528	-0.08%
2019/05/31	0	0.00	1	10.65	10.80	-1	3,583	-0.03%
2019/05/30	1	10.65	0	0.00	10.65	1	3,595	0.03%
2019/05/29	1	10.70	3	10.85	10.70	-2	3,605	-0.06%
2019/05/28	7	10.63	0	0.00	11.10	7	3,558	0.20%
2019/05/21	0.2	10.25	2	10.20	10.25	-1.8	3,547	-0.05%
2019/05/17	2	10.10	100	10.15	10.10	-98	3,555	-2.76%
2019/05/16	135	10.22	0	0.00	10.05	135	3,514	3.84%	大買/鉅額交易
2019/05/14	0	0.00	4	10.40	10.40	-4	3,470	-0.12%
2019/05/13	17	10.58	51	10.60	10.50	-34	3,473	-0.98%
2019/05/09	30	10.88	0	0.00	10.75	30	3,421	0.88%
2019/05/06	5	11.00	99	10.95	11.00	-94	3,434	-2.74%
2019/05/02	40	11.15	0	0.00	11.20	40	3,569	1.12%
2019/04/29	0	0.00	8	11.03	11.00	-8	3,675	-0.22%
2019/04/26	0	0.00	0	11.05	11.05	0	3,671	0.00%
2019/04/25	10	11.10	0	0.00	11.10	10	3,694	0.27%
2019/04/23	0	0.00	6	11.15	11.15	-6	3,758	-0.16%
2019/04/22	21	11.15	5	11.10	11.20	16	3,799	0.42%
2019/04/19	6	11.05	0	0.00	11.00	6	3,784	0.16%
2019/04/18	1	10.95	0	0.00	10.95	1	3,789	0.03%
2019/04/17	11	10.98	8	11.00	10.95	3	3,771	0.08%
2019/04/16	0	0.00	2	11.10	11.05	-2	3,712	-0.05%
2019/04/15	0	11.20	0	0.00	11.20	0	3,736	0.00%
2019/04/12	5.9	11.15	0	0.00	11.20	5.9	3,737	0.16%
2019/04/11	8	11.16	5	11.20	11.15	3	3,757	0.08%
2019/04/10	2	11.15	0	0.00	11.20	2	3,822	0.05%
2019/04/08	30	11.25	8	11.20	11.25	22	4,012	0.55%
2019/04/01	5	11.25	10	11.35	11.20	-5	3,952	-0.13%
2019/03/29	15	11.25	0	0.00	11.30	15	3,904	0.38%
2019/03/27	0	0.00	120	11.15	11.15	-120	3,909	-3.07%	大賣/鉅額交易
2019/03/26	0	0.00	2.9	11.35	11.35	-2.9	3,891	-0.07%
2019/03/25	0	0.00	3	11.35	11.25	-3	3,901	-0.08%
2019/03/20	0.3	11.90	11	11.86	11.90	-10.7	3,778	-0.28%
2019/03/19	5	11.90	0	0.00	11.85	5	3,791	0.13%
2019/03/18	7	11.76	2	11.80	11.80	5	3,781	0.13%
2019/03/15	1.8	11.90	3.1	11.70	11.90	-1.2	3,785	-0.03%
2019/03/13	2	11.80	0	0.00	11.75	2	3,865	0.05%
2019/03/12	0	0.00	5	12.05	11.85	-5	3,910	-0.13%
2019/03/11	0	0.00	2	11.70	11.90	-2	3,808	-0.05%
2019/03/07	3	11.50	0	0.00	11.40	3	3,744	0.08%
2019/03/05	0	0.00	2	11.25	11.20	-2	3,742	-0.05%
2019/03/04	0	0.00	6	11.35	11.30	-6	3,732	-0.16%
2019/02/26	31	11.55	0	0.00	11.50	31	3,693	0.84%
2019/02/25	62	11.43	0	0.00	11.50	62	3,605	1.72%
2019/02/21	0	0.00	15	11.26	11.30	-15	3,515	-0.43%
2019/02/20	0	0.00	2	11.40	11.30	-2	3,490	-0.06%
2019/02/18	21	11.30	0	0.00	11.35	21	3,463	0.61%
2019/02/15	0	0.00	1	11.25	11.25	-1	3,433	-0.03%
2019/02/13	12	11.25	0	0.00	11.20	12	3,416	0.35%
2019/02/12	30	11.25	25	11.25	11.20	5	3,372	0.15%
2019/02/11	76	11.13	0	0.00	11.10	76	3,304	2.30%
2019/01/30	0	0.00	1	11.05	11.05	-1	3,272	-0.03%
2019/01/28	0	0.00	301	10.95	11.00	-301	3,193	-9.43%	大賣/鉅額交易
2019/01/25	302	11.05	0	0.00	11.05	302	3,170	9.53%	大買/鉅額交易
2019/01/24	4	10.99	0	0.00	11.05	4	3,140	0.13%
2019/01/23	4	10.65	0	0.00	10.65	4	3,084	0.13%
2019/01/22	2	10.90	0	0.00	10.90	2	2,982	0.07%
2019/01/17	0	0.00	1	11.10	11.10	-1	2,874	-0.03%
2019/01/16	2	11.05	0	0.00	11.05	2	2,906	0.07%
2019/01/09	0	0.00	2	11.40	11.40	-2	2,890	-0.07%
2019/01/04	1	11.30	0	0.00	11.40	1	2,856	0.04%
2019/01/03	0	0.00	1	11.45	11.35	-1	2,920	-0.03%
2019/01/02	1	11.55	101	11.35	11.30	-100	2,902	-3.45%	大賣/
2018/12/28	30	11.64	11	11.61	11.65	19	2,832	0.67%
2018/12/27	1.1	11.95	0	0.00	11.90	1.1	2,665	0.04%
2018/12/25	0	0.00	4	11.79	11.75	-4	2,653	-0.15%
2018/12/22	1	11.90	0	0.00	11.85	1	2,667	0.04%
2018/12/18	3	12.20	0	0.00	12.15	3	2,543	0.12%
2018/12/14	1	12.25	0	0.00	12.30	1	2,509	0.04%
2018/12/12	1	12.20	0	0.00	12.25	1	2,455	0.04%
2018/12/11	0	0.00	10	12.30	12.25	-10	2,428	-0.41%
2018/12/07	110	12.80	0	0.00	12.80	110	2,392	4.60%	大買/鉅額交易
2018/12/06	3	12.63	2.3	12.56	12.50	0.7	2,384	0.03%
2018/12/05	4	12.96	0	0.00	13.00	4	2,280	0.18%
2018/12/04	2	13.15	0	0.00	13.15	2	2,255	0.09%
2018/11/21	0	0.00	10	13.40	13.40	-10	2,187	-0.46%
2018/11/16	1	13.65	1.4	13.61	13.65	-0.4	2,161	-0.02%
2018/11/07	10	13.80	20	13.83	13.90	-10	2,222	-0.45%
2018/10/29	10	13.55	10	13.70	13.55	0	2,900	0.00%
2018/10/26	4	13.70	0	0.00	13.70	4	2,977	0.13%
2018/10/25	6	13.45	0	0.00	13.55	6	3,042	0.20%
2018/10/24	7	13.84	0	0.00	13.80	7	3,058	0.23%
2018/10/23	1	14.20	0	0.00	14.10	1	3,047	0.03%
2018/10/18	0	0.00	20	14.20	14.15	-20	3,135	-0.64%
2018/10/17	15	14.80	0	0.00	14.65	15	3,055	0.49%
2018/10/12	1	14.55	0.1	14.95	14.90	0.9	3,038	0.03%
2018/10/09	0	0.00	10	15.50	15.50	-10	2,969	-0.34%
2018/10/08	0	0.00	69	15.40	15.45	-69	2,957	-2.33%
2018/10/05	10.3	15.40	0	0.00	15.50	10.3	2,916	0.35%
2018/10/02	10.7	15.84	0	0.00	15.75	10.7	2,861	0.38%
2018/09/27	0	0.00	30	15.90	15.90	-30	2,847	-1.05%
2018/09/26	0.1	15.90	0	0.00	15.90	0.1	2,840	0.00%
2018/09/25	5	15.90	0	0.00	15.90	5	2,863	0.17%
2018/09/20	0	0.00	10	15.91	15.95	-10	2,861	-0.35%
2018/09/18	0	0.00	5	15.80	15.80	-5	2,842	-0.18%
2018/09/17	5.9	15.85	2	15.80	15.85	3.9	2,836	0.14%
2018/09/13	5	15.75	5	15.85	15.85	0	2,834	0.00%
2018/09/10	20	15.75	14.5	15.67	15.70	5.5	2,840	0.19%
2018/09/07	10	15.95	0	0.00	15.95	10	2,849	0.35%
2018/09/05	10.3	16.00	0	0.00	16.00	10.3	2,829	0.36%
2018/08/29	0	0.00	10	15.70	15.90	-10	2,837	-0.35%
2018/08/27	10	15.65	0	0.00	15.65	10	2,846	0.35%
2018/08/23	10	15.80	0	0.00	15.80	10	2,883	0.35%
2018/08/22	10	15.75	13	15.88	15.90	-3	2,912	-0.10%
2018/08/21	0	15.90	0	0.00	15.90	0	2,900	0.00%
2018/08/20	0.1	15.90	0	0.00	15.90	0.1	2,913	0.00%
2018/08/15	0.9	15.95	3	15.80	15.95	-2.1	2,900	-0.07%
2018/08/14	0	0.00	5	15.65	15.70	-5	2,896	-0.17%
2018/08/13	0	0.00	5	15.45	15.55	-5	2,916	-0.17%
2018/08/08	10	15.65	3	15.75	15.80	7	2,864	0.24%
2018/08/07	12	15.33	3	15.75	15.70	9	2,807	0.32%
2018/08/06	0.9	17.35	0	0.00	17.35	0.9	2,573	0.03%
2018/08/03	2	17.30	5	17.25	17.30	-3	2,426	-0.12%
2018/08/02	2	17.35	0	0.00	17.20	2	2,351	0.09%
2018/08/01	5	17.24	0	0.00	17.35	5	2,291	0.22%
2018/07/31	4	17.00	15	17.05	17.10	-11	2,239	-0.49%
2018/07/27	3	16.85	20	16.85	16.85	-17	2,142	-0.79%
2018/07/26	4	16.65	0	0.00	16.70	4	2,092	0.19%
2018/07/25	2	16.48	0	0.00	16.45	2	2,065	0.10%
2018/07/23	0	16.50	0	0.00	16.50	0	2,059	0.00%
2018/07/20	0.1	16.45	2	16.45	16.45	-1.9	2,040	-0.09%
2018/07/19	10	16.40	0	0.00	16.40	10	2,046	0.49%
2018/07/17	2	16.40	5	16.40	16.45	-3	2,156	-0.14%
2018/07/13	5	16.15	0	0.00	16.25	5	2,352	0.21%
2018/07/11	20	16.25	10	16.21	16.15	10	2,394	0.42%
2018/07/10	10	16.10	0	0.00	16.25	10	2,391	0.42%
2018/07/06	2	16.00	2	16.05	16.00	0	2,392	0.00%
2018/07/02	1	16.30	102	16.30	16.30	-101	2,357	-4.28%	大賣/鉅額交易
2018/06/19	0	0.00	40	16.45	16.40	-40	2,321	-1.72%
2018/06/15	0	0.00	4	16.40	16.40	-4	2,326	-0.17%
2018/06/14	4	16.55	0	0.00	16.55	4	2,280	0.18%
2018/06/13	3	16.67	0	0.00	16.70	3	2,278	0.13%
2018/06/08	1	16.50	3	16.50	16.55	-2	2,268	-0.09%
2018/06/04	2	16.35	0	0.00	16.35	2	2,206	0.09%
2018/06/01	1	16.35	0	0.00	16.30	1	2,175	0.05%
2018/05/25	0	0.00	2	16.40	16.35	-2	2,147	-0.09%
2018/05/24	30	16.35	0	0.00	16.35	30	2,150	1.40%
2018/05/23	38	16.46	30	16.45	16.40	8	2,201	0.36%
2018/05/18	2	16.35	0	0.00	16.35	2	2,158	0.09%
2018/05/15	1	16.25	0	0.00	16.20	1	2,157	0.05%
2018/05/10	10	16.30	19	16.29	16.30	-9	2,211	-0.41%
2018/05/08	0	0.00	20	16.23	16.20	-20	2,197	-0.91%
2018/05/07	8	16.10	0	0.00	16.10	8	2,174	0.37%
2018/05/04	2	16.05	0	0.00	16.15	2	2,163	0.09%
2018/05/03	20	16.10	0	0.00	16.10	20	2,202	0.91%
2018/05/02	15	16.20	8	16.25	16.20	7	2,228	0.31%
2018/04/30	0	0.00	2	16.15	16.20	-2	2,236	-0.09%
2018/04/27	8	16.00	0	0.00	16.10	8	2,206	0.36%
2018/04/26	25	16.13	0	0.00	16.05	25	2,198	1.14%
2018/04/25	2	16.05	0	0.00	16.15	2	2,187	0.09%
2018/04/24	10	16.05	2	16.10	16.10	8	2,198	0.36%
2018/04/23	20	16.03	3	16.00	16.15	17	2,166	0.78%
2018/04/17	0	0.00	1	15.25	15.20	-1	1,887	-0.05%
2018/04/13	1	15.55	0	0.00	15.55	1	1,899	0.05%
2018/04/11	0	0.00	5	15.65	15.55	-5	1,951	-0.26%
2018/04/10	0	0.00	20	15.40	15.40	-20	1,959	-1.02%
2018/03/23	1	15.40	0	0.00	15.30	1	2,219	0.05%
2018/03/22	0	0.00	0.4	15.50	15.55	-0.4	2,232	-0.02%
2018/03/21	5	15.50	0	0.00	15.50	5	2,251	0.22%
2018/03/12	0	0.00	2	15.75	15.85	-2	2,488	-0.08%
2018/03/08	1	15.65	0.1	15.60	15.60	0.9	2,596	0.04%
2018/03/07	0	0.00	3	15.65	15.65	-3	2,649	-0.11%
2018/03/06	5	15.65	0	0.00	15.65	5	2,714	0.18%
2018/02/27	0	0.00	10	15.75	15.90	-10	2,832	-0.35%
2018/02/23	0	0.00	3	15.85	16.05	-3	2,868	-0.10%
2018/02/09	3	14.97	0	0.00	15.10	3	3,114	0.10%
2018/02/08	1	15.20	0	0.00	15.20	1	3,108	0.03%
2018/02/07	2	15.28	6	15.35	15.30	-4	3,159	-0.13%
2018/02/06	20	15.15	0	0.00	15.10	20	3,226	0.62%
2018/01/29	0	0.00	1.1	16.15	16.15	-1.1	3,160	-0.03%
2018/01/26	1	16.15	0	0.00	16.10	1	3,162	0.03%
2018/01/24	7	16.19	0	0.00	16.30	7	3,089	0.23%
2018/01/18	1	16.45	0	0.00	16.40	1	3,140	0.03%
2018/01/17	2	16.40	0	0.00	16.40	2	3,117	0.06%
2018/01/10	30	16.40	1	16.40	16.40	29	3,235	0.90%
2018/01/08	17	16.35	0	0.00	16.35	17	3,284	0.52%
2018/01/05	3	16.20	2	16.30	16.35	1	3,287	0.03%
2018/01/04	0	0.00	2	16.30	16.30	-2	3,273	-0.06%
2018/01/02	21	16.30	0	0.00	16.25	21	3,250	0.65%

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

元富-文心券商分點個股進出
元富-文心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

元富-文心 券商分點個股進出 元富-文心 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

元富-文心券商分點個股進出
元富-文心券商分點全部個股操作績效/獲利分析