三商壽 (2867)-中國信託-永康券商分點個股進出

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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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	69	6.95	240.3	6.86	7.21	-171.3	19,987	-0.86%	大賣/鉅額交易
2024/05/16	139	6.43	279	6.34	6.56	-140	17,219	-0.81%	大買/大賣/鉅額交易
2024/05/15	27	5.97	26	6.00	5.97	1	16,057	0.01%
2024/05/14	97	5.91	17	5.91	5.90	80	15,753	0.51%
2024/05/13	7	5.92	4	5.91	6.00	3	15,565	0.02%
2024/05/09	0	0.00	3	5.81	5.78	-3	15,061	-0.02%
2024/05/08	1	5.75	0	0.00	5.75	1	15,176	0.01%
2024/05/07	3	5.76	2	5.83	5.75	1	15,337	0.01%
2024/05/06	3	5.81	1	5.88	5.81	2	15,405	0.01%
2024/05/03	4	5.85	20	5.85	5.79	-16	15,341	-0.10%
2024/05/02	3	5.83	0	0.00	5.83	3	15,176	0.02%
2024/04/30	3	5.77	50	5.78	5.73	-47	15,019	-0.31%
2024/04/29	12	5.67	125	5.66	5.71	-113	14,853	-0.76%	大賣/鉅額交易
2024/04/26	35	5.77	0	0.00	5.71	35	14,586	0.24%
2024/04/25	67	5.80	50	5.79	5.80	17	14,345	0.12%
2024/04/24	71	5.81	12	5.78	5.84	59	14,272	0.41%
2024/04/23	45	5.71	20	5.73	5.72	25	14,144	0.18%
2024/04/22	22.5	5.78	7	5.77	5.74	15.5	14,094	0.11%
2024/04/19	34	5.55	2	5.57	5.60	32	13,706	0.23%
2024/04/18	25.5	5.87	149	5.88	5.80	-123.5	12,900	-0.96%	大賣/鉅額交易
2024/04/17	223	6.03	10	6.04	6.03	213	12,180	1.75%	大買/鉅額交易
2024/04/16	74	6.06	43	6.08	6.14	31	11,463	0.27%
2024/04/15	47	5.60	46	5.64	5.88	1	9,394	0.01%
2024/04/12	20	5.34	224	5.35	5.35	-204	7,591	-2.69%	大賣/鉅額交易
2024/04/11	0	0.00	1	4.88	4.87	-1	7,105	-0.01%
2024/04/10	5	4.94	0	0.00	4.92	5	7,187	0.07%
2024/04/09	2	4.89	0	0.00	4.91	2	7,201	0.03%
2024/04/03	0	0.00	5	4.82	4.82	-5	7,247	-0.07%
2024/04/01	2	4.79	0	0.00	4.81	2	7,318	0.03%
2024/03/29	10	4.84	1	4.85	4.84	9	7,322	0.12%
2024/03/27	1.4	4.80	3	4.81	4.81	-1.6	7,361	-0.02%
2024/03/26	14	4.80	0	0.00	4.80	14	7,378	0.19%
2024/03/25	0	0.00	15	4.81	4.81	-15	7,339	-0.20%
2024/03/21	10	4.82	22	4.82	4.84	-12	7,448	-0.16%
2024/03/19	10	4.85	15	4.85	4.85	-5	7,597	-0.07%
2024/03/18	2	4.90	0	0.00	4.88	2	7,867	0.03%
2024/03/15	0	0.00	10.9	4.93	4.91	-10.9	7,874	-0.14%
2024/03/14	12	4.94	30	4.92	4.93	-18	7,607	-0.24%
2024/03/13	0	0.00	15	4.95	4.94	-15	7,618	-0.20%
2024/03/12	0	0.00	25	4.97	4.96	-25	7,601	-0.33%
2024/03/11	0	0.00	10	4.89	4.88	-10	7,637	-0.13%
2024/03/08	2	4.88	1	4.88	4.86	1	7,615	0.01%
2024/03/07	1	4.89	10	4.90	4.89	-9	7,638	-0.12%
2024/03/06	0	0.00	15	4.90	4.89	-15	7,599	-0.20%
2024/03/01	2	4.95	0	0.00	4.93	2	7,893	0.03%
2024/02/29	0	0.00	1	4.95	4.95	-1	7,899	-0.01%
2024/02/27	2	4.95	0	0.00	4.95	2	7,860	0.03%
2024/02/26	6	4.96	2	4.96	4.98	4	7,876	0.05%
2024/02/23	1	4.96	1	4.95	4.98	0	7,895	0.00%
2024/02/22	8	4.98	0	0.00	4.97	8	7,933	0.10%
2024/02/21	4	4.99	0	0.00	4.98	4	7,904	0.05%
2024/02/20	15	5.01	0	0.00	5.03	15	7,871	0.19%
2024/02/16	4	4.96	8	4.96	4.96	-4	7,596	-0.05%
2024/02/15	13	4.86	0	0.00	4.85	13	7,461	0.17%
2024/02/05	7	4.85	40	4.86	4.87	-33	7,417	-0.44%
2024/02/01	20	4.83	0	0.00	4.85	20	7,337	0.27%
2024/01/31	71	4.79	0	0.00	4.82	71	7,297	0.97%
2024/01/30	33	4.86	0	0.00	4.83	33	7,076	0.47%
2024/01/29	44	4.91	0	0.00	4.89	44	6,884	0.64%
2024/01/26	27	4.95	0	0.00	4.94	27	6,718	0.40%
2024/01/25	13	4.96	0	0.00	4.95	13	6,649	0.20%
2024/01/24	16	4.99	0	0.00	4.99	16	6,600	0.24%
2024/01/23	7	4.96	0	0.00	4.96	7	6,530	0.11%
2024/01/22	4	4.95	20.7	4.96	4.95	-16.7	6,502	-0.26%
2024/01/19	1	4.97	1	4.96	4.96	0	6,455	0.00%
2024/01/18	32	4.96	9	4.97	4.96	23	6,410	0.36%
2024/01/17	8	4.99	0	0.00	4.98	8	6,340	0.13%
2024/01/16	21	4.99	2	4.99	4.98	19	6,185	0.31%
2024/01/15	11	5.02	0.3	5.03	5.01	10.7	6,010	0.18%
2024/01/12	0	0.00	40	5.03	5.03	-40	6,008	-0.67%
2024/01/11	2	5.04	8	5.03	5.04	-6	5,985	-0.10%
2024/01/10	0	0.00	8	5.03	5.05	-8	6,069	-0.13%
2024/01/09	0	0.00	11	5.03	5.02	-11	5,998	-0.18%
2024/01/08	12	5.04	49	5.05	5.03	-37	5,956	-0.62%
2024/01/05	31	5.04	3	5.03	5.04	28	5,936	0.47%
2024/01/04	12	5.04	7	5.04	5.04	5	5,870	0.09%
2024/01/03	0	0.00	3.3	5.05	5.04	-3.3	5,780	-0.06%
2024/01/02	0	0.00	4	5.06	5.07	-4	5,693	-0.07%
2023/12/29	0	0.00	102	5.10	5.09	-102	5,643	-1.81%	大賣/鉅額交易
2023/12/28	0	0.00	1	5.06	5.07	-1	5,555	-0.02%
2023/12/27	10	5.05	0	0.00	5.05	10	5,492	0.18%
2023/12/26	4	5.04	6	5.05	5.05	-2	5,415	-0.04%
2023/12/21	22	5.04	5	5.04	5.06	17	5,287	0.32%
2023/12/20	5	5.03	1	5.04	5.05	4	5,249	0.08%
2023/12/19	42	5.04	0	0.00	5.03	42	5,211	0.81%
2023/12/18	0	0.00	7	5.07	5.07	-7	5,163	-0.14%
2023/12/15	101	5.06	9	5.07	5.08	92	5,067	1.82%	大買/
2023/12/14	0.9	5.05	5	5.04	5.04	-4.1	5,030	-0.08%
2023/12/13	23.5	5.03	5	5.04	5.02	18.5	4,902	0.38%
2023/12/12	2	5.05	0	0.00	5.07	2	4,596	0.04%
2023/12/11	1.1	5.07	0	0.00	5.07	1.1	4,550	0.02%
2023/12/08	104	5.08	0	0.00	5.09	104	4,499	2.31%	大買/鉅額交易
2023/12/07	2	5.14	0	0.00	5.12	2	4,391	0.05%
2023/12/06	5	5.14	106	5.19	5.14	-101	4,427	-2.28%	大賣/鉅額交易
2023/12/05	4	5.12	0	0.00	5.13	4	4,425	0.09%
2023/12/04	2	5.09	4	5.13	5.11	-2	4,436	-0.05%
2023/12/01	1	5.10	0	0.00	5.09	1	4,346	0.02%
2023/11/30	1	5.10	0	0.00	5.12	1	4,279	0.02%
2023/11/29	0.3	5.06	0	0.00	5.04	0.3	4,065	0.01%
2023/11/21	0.1	5.14	0	0.00	5.16	0.1	3,875	0.00%
2023/11/20	0	0.00	5	5.10	5.11	-5	3,780	-0.13%
2023/11/17	0	0.00	10	5.10	5.11	-10	3,777	-0.26%
2023/11/16	5	5.10	5	5.10	5.10	0	3,743	0.00%
2023/11/15	0	0.00	24	5.07	5.09	-24	3,720	-0.65%
2023/11/14	6	5.04	0	0.00	5.04	6	3,649	0.16%
2023/11/10	6	5.04	365	5.03	5.03	-359	3,749	-9.58%	大賣/鉅額交易
2023/11/09	100	5.05	0	0.00	5.05	100	3,736	2.68%
2023/11/08	94	5.05	0	0.00	5.05	94	3,904	2.41%
2023/11/07	13	5.05	10	5.07	5.06	3	3,921	0.08%
2023/11/03	100	5.07	7.2	5.07	5.08	92.8	3,967	2.34%
2023/11/01	3	5.05	0	0.00	5.05	3	4,009	0.07%
2023/10/31	10	5.09	0	0.00	5.04	10	4,007	0.25%
2023/10/27	0	0.00	2	5.09	5.05	-2	4,063	-0.05%
2023/10/26	64	5.05	0	0.00	5.05	64	4,142	1.54%
2023/10/24	304	5.05	60	5.05	5.06	244	4,315	5.65%	大買/鉅額交易
2023/10/23	1	5.05	0	0.00	5.04	1	4,417	0.02%
2023/10/20	1	5.03	0.8	5.04	5.04	0.2	4,475	0.00%
2023/10/19	8	5.08	0	0.00	5.06	8	4,502	0.18%
2023/10/18	8	5.11	10	5.10	5.08	-2	4,578	-0.04%
2023/10/16	10	5.06	1.2	5.07	5.06	8.8	4,830	0.18%
2023/10/13	2	5.07	0	0.00	5.08	2	4,893	0.04%
2023/10/05	52	5.07	1	5.07	5.08	51	5,303	0.96%
2023/10/04	5	5.05	60	5.07	5.06	-55	5,444	-1.01%
2023/10/03	10	5.09	0	0.00	5.10	10	5,434	0.18%
2023/09/28	0	0.00	8	5.11	5.12	-8	5,620	-0.14%
2023/09/27	15	5.10	0	0.00	5.10	15	5,780	0.26%
2023/09/26	2	5.12	0	0.00	5.10	2	5,841	0.03%
2023/09/25	10	5.14	0	0.00	5.12	10	5,925	0.17%
2023/09/20	30	5.19	0	0.00	5.18	30	6,296	0.48%
2023/09/19	0	0.00	1	5.18	5.22	-1	6,491	-0.02%
2023/09/15	3	5.14	0	0.00	5.13	3	6,861	0.04%
2023/09/08	0	0.00	25	5.25	5.26	-25	7,223	-0.35%
2023/09/04	7	5.12	0	0.00	5.13	7	7,222	0.10%
2023/09/01	23	5.16	6	5.14	5.15	17	7,355	0.23%
2023/08/31	1	5.13	0	0.00	5.26	1	7,378	0.01%
2023/08/30	0	0.00	10	5.14	5.15	-10	7,464	-0.13%
2023/08/25	1	5.06	0	0.00	5.08	1	7,634	0.01%
2023/08/24	4	5.07	0	0.00	5.06	4	7,654	0.05%
2023/08/23	1	5.07	0	0.00	5.08	1	7,684	0.01%
2023/08/21	0	0.00	10.1	5.11	5.08	-10.1	7,856	-0.13%
2023/08/17	12	5.06	0	0.00	5.09	12	8,130	0.15%
2023/08/16	12	5.09	0	0.00	5.08	12	8,223	0.15%
2023/08/15	2	5.12	0	0.00	5.12	2	8,264	0.02%
2023/08/14	5	5.15	0	0.00	5.11	5	8,318	0.06%
2023/08/11	5	5.24	1	5.25	5.22	4	8,242	0.05%
2023/08/10	6	5.20	0	0.00	5.19	6	8,278	0.07%
2023/08/09	4.2	5.18	0	0.00	5.20	4.2	8,350	0.05%
2023/08/04	0	5.26	0	0.00	5.23	0	8,665	0.00%
2023/08/02	5	5.25	0	0.00	5.24	5	8,757	0.06%
2023/07/31	13.9	5.30	0.9	5.33	5.25	13	8,915	0.15%
2023/07/28	4	5.31	2	5.32	5.29	2	8,969	0.02%
2023/07/27	21	5.33	10	5.32	5.36	11	9,046	0.12%
2023/07/26	0	0.00	3	5.23	5.25	-3	8,991	-0.03%
2023/07/24	2	5.17	3	5.17	5.18	-1	9,486	-0.01%
2023/07/21	5	5.18	0	0.00	5.19	5	9,750	0.05%
2023/07/20	7	5.19	0	0.00	5.20	7	9,874	0.07%
2023/07/19	27	5.19	0	0.00	5.18	27	10,103	0.27%
2023/07/18	35	5.30	0	0.00	5.29	35	9,948	0.35%
2023/07/17	7	5.31	0	0.00	5.30	7	9,976	0.07%
2023/07/14	1	5.29	0.3	5.32	5.31	0.7	10,064	0.01%
2023/07/13	7	5.34	3.2	5.36	5.34	3.8	10,297	0.04%
2023/07/11	2	5.42	17	5.45	5.46	-15	11,431	-0.13%
2023/07/07	2	5.26	6.5	5.26	5.27	-4.5	12,767	-0.04%
2023/07/06	0	0.00	30	5.31	5.30	-30	13,292	-0.23%
2023/07/05	5	5.37	2	5.39	5.35	3	13,582	0.02%
2023/07/04	34	5.41	12	5.41	5.41	22	14,414	0.15%
2023/07/03	2	5.47	0	0.00	5.46	2	14,587	0.01%
2023/06/30	81	5.43	18	5.46	5.45	63	14,839	0.42%
2023/06/29	12	5.45	32.3	5.47	5.44	-20.3	15,082	-0.13%
2023/06/28	31	5.50	0	0.00	5.51	31	15,602	0.20%
2023/06/27	5	5.53	0	0.00	5.48	5	15,603	0.03%
2023/06/26	12	5.51	5	5.40	5.53	7	15,500	0.05%
2023/06/21	15	5.37	0	0.00	5.38	15	15,204	0.10%
2023/06/20	6	5.35	2.3	5.34	5.36	3.7	15,175	0.02%
2023/06/16	0	0.00	0	5.28	5.31	0	15,218	0.00%
2023/06/15	6	5.27	0	0.00	5.26	6	15,406	0.04%
2023/06/14	3	5.29	0	0.00	5.31	3	15,604	0.02%
2023/06/13	0	0.00	1.5	5.26	5.26	-1.5	15,820	-0.01%
2023/06/12	0	0.00	16	5.27	5.26	-16	15,897	-0.10%
2023/06/08	1	5.30	0	0.00	5.26	1	16,268	0.01%
2023/06/07	12	5.30	0	0.00	5.33	12	16,375	0.07%
2023/06/06	2	5.27	0	0.00	5.27	2	16,312	0.01%
2023/06/05	20	5.30	3	5.31	5.29	17	16,328	0.10%
2023/06/02	0	0.00	115	5.26	5.24	-115	16,277	-0.71%	大賣/鉅額交易
2023/06/01	0	0.00	2	5.25	5.25	-2	16,300	-0.01%
2023/05/31	9	5.23	0	0.00	5.25	9	16,367	0.05%
2023/05/29	2	5.23	4	5.23	5.22	-2	16,463	-0.01%
2023/05/26	1	5.17	0	0.00	5.17	1	16,597	0.01%
2023/05/25	33	5.21	0	0.00	5.19	33	16,768	0.20%
2023/05/24	9	5.24	0	0.00	5.27	9	16,830	0.05%
2023/05/23	0	0.00	10	5.29	5.29	-10	17,355	-0.06%
2023/05/22	1	5.23	1	5.23	5.21	0	17,485	0.00%
2023/05/19	10	5.18	5	5.19	5.19	5	17,520	0.03%
2023/05/18	0.5	5.18	0.5	5.17	5.16	0	17,548	0.00%
2023/05/17	0	0.00	4	5.15	5.15	-4	17,561	-0.02%
2023/05/16	7	5.12	0.5	5.15	5.11	6.5	17,550	0.04%
2023/05/15	7	5.10	0	0.00	5.13	7	17,535	0.04%
2023/05/12	1	5.12	0	0.00	5.14	1	17,582	0.01%
2023/05/11	2	5.18	0	5.14	5.14	2	17,602	0.01%
2023/05/10	4	5.16	1	5.25	5.24	3	17,661	0.02%
2023/05/09	5	5.11	0	0.00	5.11	5	17,639	0.03%
2023/05/04	0	0.00	6	5.09	5.11	-6	18,040	-0.03%
2023/05/03	2	5.13	0	0.00	5.13	2	18,030	0.01%
2023/05/02	4	5.22	0	0.00	5.19	4	18,104	0.02%
2023/04/28	2	5.27	0	0.00	5.26	2	18,218	0.01%
2023/04/27	1	5.16	45	5.22	5.24	-44	17,994	-0.24%
2023/04/26	11	5.07	2	5.07	5.16	9	17,650	0.05%
2023/04/25	29	5.04	0	0.00	5.04	29	17,369	0.17%
2023/04/24	13	5.02	23	5.07	5.09	-10	17,201	-0.06%
2023/04/21	19	5.15	1	5.12	5.10	18	16,947	0.11%
2023/04/20	5	5.15	0	0.00	5.13	5	16,798	0.03%
2023/04/19	4	5.19	0	0.00	5.18	4	16,822	0.02%
2023/04/18	16	5.18	23	5.19	5.17	-7	16,676	-0.04%
2023/04/17	13	5.28	7.2	5.30	5.27	5.8	16,363	0.04%
2023/04/14	126	5.35	26	5.38	5.40	100	15,878	0.63%	大買/
2023/04/13	16	5.28	168	5.29	5.28	-152	15,268	-1.00%	大賣/鉅額交易
2023/04/12	11	5.12	1	5.15	5.12	10	14,300	0.07%
2023/04/11	0.2	5.07	14	5.12	5.07	-13.8	14,072	-0.10%
2023/04/10	22	5.00	2	5.00	5.01	20	13,590	0.15%
2023/04/07	67.6	4.95	5	4.93	4.95	62.6	13,298	0.47%
2023/04/06	22.8	5.01	0	0.00	5.02	22.8	12,458	0.18%
2023/03/31	3.5	5.03	6	5.04	5.03	-2.5	12,454	-0.02%
2023/03/30	20	5.04	0	0.00	5.04	20	12,165	0.16%
2023/03/29	8.6	5.06	4	5.07	5.05	4.6	12,007	0.04%
2023/03/28	3	5.07	23	5.07	5.06	-20	11,440	-0.17%
2023/03/23	2	5.12	0	0.00	5.13	2	11,610	0.02%
2023/03/22	0	0.00	6	5.20	5.18	-6	11,768	-0.05%
2023/03/20	20	5.11	11	5.11	5.15	9	11,866	0.08%
2023/03/17	6	5.06	0	0.00	5.05	6	11,652	0.05%
2023/03/16	16	5.05	0	0.00	5.04	16	11,795	0.14%
2023/03/15	5.1	5.14	0	0.00	5.13	5.1	11,788	0.04%
2023/03/14	12	5.15	23	5.17	5.14	-11	11,971	-0.09%
2023/03/13	55	5.22	1.3	5.28	5.20	53.7	12,079	0.44%
2023/03/10	11.5	5.33	1	5.32	5.32	10.5	12,095	0.09%
2023/03/09	2	5.38	0	0.00	5.37	2	12,346	0.02%
2023/03/08	2	5.40	0	0.00	5.40	2	12,847	0.02%
2023/03/07	1	5.39	1	5.40	5.42	0	13,395	0.00%
2023/03/06	4	5.39	0	0.00	5.39	4	13,495	0.03%
2023/03/03	1	5.36	0.1	5.37	5.37	0.9	13,496	0.01%
2023/03/02	0	0.00	7	5.38	5.37	-7	13,611	-0.05%
2023/03/01	17	5.35	0	0.00	5.37	17	14,147	0.12%
2023/02/24	4	5.40	5	5.39	5.39	-1	14,135	-0.01%
2023/02/23	6	5.42	6	5.40	5.42	0	14,346	0.00%
2023/02/22	12	5.36	33	5.40	5.42	-21	14,620	-0.14%
2023/02/21	19	5.36	1.3	5.36	5.40	17.7	14,867	0.12%
2023/02/20	12	5.49	7	5.51	5.50	5	15,825	0.03%
2023/02/17	10	5.52	0	0.00	5.51	10	15,637	0.06%
2023/02/16	3	5.56	2	5.59	5.56	1	15,713	0.01%
2023/02/15	2	5.59	0	0.00	5.52	2	15,709	0.01%
2023/02/14	7.3	5.58	0	0.00	5.58	7.3	15,697	0.05%
2023/02/10	31	5.50	0	0.00	5.49	31	15,746	0.20%
2023/02/08	1	5.62	11	5.63	5.62	-10	15,790	-0.06%
2023/02/07	25	5.67	2	5.67	5.68	23	15,741	0.15%
2023/02/06	6	5.65	0	0.00	5.65	6	15,655	0.04%
2023/02/03	12	5.61	11	5.62	5.60	1	15,605	0.01%
2023/02/02	5	5.65	10	5.63	5.60	-5	15,549	-0.03%
2023/01/31	10	5.53	0.5	5.55	5.53	9.5	15,379	0.06%
2023/01/30	22	5.40	10	5.37	5.39	12	15,410	0.08%
2023/01/17	1	5.43	2	5.42	5.43	-1	15,290	-0.01%
2023/01/16	1	5.44	0	0.00	5.43	1	15,339	0.01%
2023/01/13	5	5.45	3	5.44	5.44	2	15,322	0.01%
2023/01/12	1	5.48	0	0.00	5.47	1	15,485	0.01%
2023/01/11	15	5.49	0	0.00	5.48	15	15,655	0.10%
2023/01/10	24	5.48	5	5.48	5.50	19	15,708	0.12%
2023/01/05	5	5.44	8	5.45	5.44	-3	15,861	-0.02%
2023/01/04	0	0.00	2	5.43	5.42	-2	15,790	-0.01%
2023/01/03	2	5.52	35	5.41	5.43	-33	15,789	-0.21%
2022/12/30	4	5.54	1	5.51	5.53	3	15,819	0.02%
2022/12/29	9	5.43	0	0.00	5.45	9	15,701	0.06%
2022/12/28	10	5.55	0	0.00	5.53	10	15,555	0.06%
2022/12/27	1	5.51	0	0.00	5.54	1	15,454	0.01%
2022/12/26	0	0.00	5	5.55	5.51	-5	15,345	-0.03%
2022/12/23	2	5.54	0	0.00	5.51	2	15,256	0.01%
2022/12/22	2	5.64	0	5.64	5.64	2	15,083	0.01%
2022/12/21	44	5.61	0	0.00	5.62	44	15,100	0.29%
2022/12/20	23	5.70	0	0.00	5.62	23	14,949	0.15%
2022/12/19	3.2	5.72	2	5.80	5.73	1.2	14,882	0.01%
2022/12/16	10	5.68	0	0.00	5.74	10	14,725	0.07%
2022/12/15	1	5.69	20	5.70	5.74	-19	14,609	-0.13%
2022/12/14	1	5.73	0	0.00	5.76	1	14,573	0.01%
2022/12/13	4	5.82	0	0.00	5.79	4	14,346	0.03%
2022/12/12	2.8	5.92	1	5.92	5.91	1.8	14,138	0.01%
2022/12/09	0	0.00	10	5.93	5.94	-10	13,981	-0.07%
2022/12/08	41.3	5.93	15	5.92	5.94	26.3	13,933	0.19%
2022/12/07	20	6.15	214	6.07	6.12	-194	13,554	-1.43%	大賣/鉅額交易
2022/12/06	230	6.08	21	6.05	6.04	209	13,249	1.58%	大買/鉅額交易
2022/12/05	4.1	6.19	54.6	6.18	6.20	-50.5	12,963	-0.39%
2022/12/02	1	5.96	39	6.03	6.07	-38	12,742	-0.30%
2022/12/01	52	6.09	35	5.94	5.96	17	12,562	0.14%
2022/11/30	12	5.91	1	6.01	6.03	11	12,237	0.09%
2022/11/29	58	5.82	13	5.87	5.85	45	11,731	0.38%
2022/11/28	0	0.00	2	5.65	5.64	-2	11,244	-0.02%
2022/11/25	0	0.00	36	5.55	5.53	-36	11,122	-0.32%
2022/11/24	22	5.57	4	5.55	5.54	18	11,132	0.16%
2022/11/23	10	5.60	9	5.56	5.59	1	10,943	0.01%
2022/11/22	5.2	5.29	2.9	5.28	5.28	2.3	10,449	0.02%
2022/11/21	10	5.24	2	5.26	5.29	8	10,477	0.08%
2022/11/18	12	5.41	133	5.47	5.36	-121	10,259	-1.18%	大賣/鉅額交易
2022/11/17	24	5.52	9.2	5.53	5.51	14.8	9,883	0.15%
2022/11/16	75.4	5.51	126	5.49	5.50	-50.6	9,472	-0.53%	大賣/
2022/11/15	139.3	5.68	0	0.00	5.64	139.3	7,876	1.77%	大買/鉅額交易
2022/11/14	0	0.00	10	5.71	5.71	-10	7,719	-0.13%
2022/11/11	0	0.00	13	5.55	5.53	-13	7,508	-0.17%
2022/11/09	4	5.50	0	0.00	5.51	4	7,319	0.05%
2022/11/08	3	5.48	25	5.47	5.47	-22	7,244	-0.30%
2022/11/07	6	5.49	33	5.52	5.55	-27	7,163	-0.38%
2022/11/04	5	5.43	0	0.00	5.42	5	7,059	0.07%
2022/11/02	1	5.47	0	0.00	5.48	1	6,824	0.01%
2022/11/01	22	5.46	0	0.00	5.44	22	6,700	0.33%
2022/10/31	32	5.48	0	0.00	5.48	32	6,514	0.49%
2022/10/28	0	0.00	20	5.55	5.49	-20	6,403	-0.31%
2022/10/27	0	0.00	1	5.67	5.72	-1	6,231	-0.02%
2022/10/26	10	5.68	0	0.00	5.70	10	6,154	0.16%
2022/10/25	1.3	5.46	0	0.00	5.54	1.3	5,948	0.02%
2022/10/21	1	5.51	20	5.57	5.52	-19	5,864	-0.32%
2022/10/20	30	5.48	0	0.00	5.65	30	5,801	0.52%
2022/10/19	33.1	5.80	0	0.00	5.75	33.1	5,578	0.59%
2022/10/18	0	6.00	0	0.00	5.95	0	5,434	0.00%
2022/10/17	0	6.10	3	5.99	5.99	-3	6,382	-0.05%
2022/10/14	2	6.11	0	0.00	6.10	2	6,405	0.03%
2022/10/13	2	6.13	0	0.00	6.14	2	6,238	0.03%
2022/10/12	5	6.16	5	6.16	6.26	0	6,216	0.00%
2022/10/11	2	6.31	10	6.25	6.24	-8	6,305	-0.13%
2022/10/07	5	6.50	0	0.00	6.48	5	6,730	0.07%
2022/10/06	13	6.19	0	0.00	6.22	13	6,585	0.20%
2022/09/28	2	6.03	0	0.00	6.05	2	6,528	0.03%
2022/09/27	4	6.09	0	0.00	6.14	4	6,477	0.06%
2022/09/26	0	0.00	11	6.15	6.13	-11	6,476	-0.17%
2022/09/21	1	6.29	0	0.00	6.53	1	6,392	0.02%
2022/09/20	1	6.40	0	0.00	6.40	1	6,270	0.02%
2022/09/14	0	0.00	1	6.64	6.61	-1	6,270	-0.02%
2022/09/13	0	0.00	1	6.75	6.72	-1	6,314	-0.02%
2022/09/12	10	6.73	0	0.00	6.74	10	6,320	0.16%
2022/09/08	1	6.64	0	0.00	6.76	1	6,296	0.02%
2022/09/07	11	6.85	1.3	6.80	6.70	9.7	6,217	0.16%
2022/09/06	0	0.00	8	6.95	6.95	-8	6,142	-0.13%
2022/09/05	0	0.00	1	7.09	7.10	-1	6,069	-0.02%
2022/09/02	0	0.00	1	6.96	7.01	-1	6,072	-0.02%
2022/09/01	2	7.01	0	0.00	7.10	2	5,943	0.03%
2022/08/31	7	7.11	20	7.02	7.13	-13	5,834	-0.22%
2022/08/26	13	6.90	0	0.00	6.93	13	5,533	0.23%
2022/08/25	12	6.71	0	0.00	6.65	12	5,364	0.22%
2022/08/23	1	6.27	0	0.00	6.27	1	5,169	0.02%
2022/08/22	10	6.34	0	0.00	6.34	10	5,208	0.19%
2022/08/18	2	6.35	0	0.00	6.38	2	5,268	0.04%
2022/08/16	2	6.41	0	0.00	6.38	2	5,246	0.04%
2022/08/12	2	6.49	10	6.50	6.49	-8	5,247	-0.15%
2022/08/11	0	0.00	8	6.41	6.43	-8	5,207	-0.15%
2022/08/09	1	6.25	10	6.26	6.26	-9	5,212	-0.17%
2022/08/08	1	6.24	0	0.00	6.23	1	5,232	0.02%
2022/08/05	0	0.00	10	6.26	6.28	-10	5,286	-0.19%
2022/08/04	0	0.00	3	6.19	6.16	-3	5,373	-0.06%
2022/08/03	11	6.25	0	0.00	6.19	11	5,383	0.20%
2022/08/01	0	0.00	20	6.37	6.33	-20	5,527	-0.36%
2022/07/28	8	6.26	0	0.00	6.28	8	5,674	0.14%
2022/07/27	10	6.20	0.5	6.18	6.19	9.5	5,700	0.17%
2022/07/25	12	6.16	5	6.15	6.19	7	5,907	0.12%
2022/07/22	31	6.28	0	0.00	6.33	31	5,907	0.52%
2022/07/21	0	0.00	1	6.10	6.15	-1	4,984	-0.02%
2022/07/20	1	6.47	0	0.00	6.37	1	4,842	0.02%
2022/07/19	0	0.00	2	6.44	6.44	-2	4,848	-0.04%
2022/07/18	2	6.26	0	0.00	6.53	2	4,929	0.04%
2022/07/15	5	6.17	12	6.16	6.33	-7	5,030	-0.14%
2022/07/14	0	0.00	7	6.79	6.81	-7	4,803	-0.15%
2022/07/12	4	6.71	0	0.00	6.67	4	5,148	0.08%
2022/07/11	8	6.96	0	0.00	6.96	8	5,247	0.15%
2022/07/04	0	0.00	0.5	7.01	7.05	-0.5	5,520	-0.01%
2022/07/01	4	7.03	0	0.00	7.00	4	5,714	0.07%
2022/06/28	0	0.00	4.1	7.28	7.30	-4.1	6,138	-0.07%
2022/06/27	0	0.00	1	7.28	7.29	-1	6,254	-0.02%
2022/06/24	0	0.00	100	7.30	7.29	-100	6,390	-1.56%
2022/06/22	0	0.00	1	7.25	7.24	-1	6,884	-0.01%
2022/06/21	100	7.23	4	7.17	7.25	96	7,691	1.25%
2022/06/20	0	0.00	39	7.05	7.00	-39	7,788	-0.50%
2022/06/16	0	0.00	1	7.17	7.22	-1	7,891	-0.01%
2022/06/15	13	7.16	0	0.00	7.23	13	7,920	0.16%
2022/06/13	6	7.04	0	0.00	7.03	6	8,084	0.07%
2022/06/10	16	7.19	0	0.00	7.20	16	8,233	0.19%
2022/06/07	1	7.26	6	7.26	7.27	-5	8,619	-0.06%
2022/06/01	0.5	7.23	2.1	7.23	7.22	-1.6	8,989	-0.02%
2022/05/31	8	7.42	0	0.00	7.20	8	8,992	0.09%
2022/05/30	11	7.37	0	0.00	7.39	11	8,938	0.12%
2022/05/20	2	7.26	0	0.00	7.21	2	9,862	0.02%
2022/05/19	12	7.21	0	0.00	7.20	12	9,917	0.12%
2022/05/18	1.1	7.32	0	0.00	7.38	1.1	9,966	0.01%
2022/05/12	0.1	6.96	0	0.00	6.95	0.1	9,928	0.00%
2022/05/09	0	7.12	45	7.13	7.06	-45	9,835	-0.46%
2022/05/05	2	7.46	10	7.48	7.46	-8	9,712	-0.08%
2022/05/04	0.3	7.60	40	7.57	7.51	-39.7	9,717	-0.41%
2022/05/03	3	7.70	1	7.60	7.60	2	9,689	0.02%
2022/04/27	10.2	7.84	0	0.00	7.83	10.2	9,848	0.10%
2022/04/26	0.1	8.00	0	0.00	7.99	0.1	10,047	0.00%
2022/04/22	1	7.98	0	0.00	8.10	1	10,606	0.01%
2022/04/21	47	7.92	50	7.95	7.92	-3	11,514	-0.03%
2022/04/20	3.4	7.98	0	0.00	8.05	3.4	11,623	0.03%
2022/04/19	0	8.15	0	0.00	8.13	0	11,482	0.00%
2022/04/14	0.1	8.51	0	0.00	8.45	0.1	11,008	0.00%
2022/04/13	0	0.00	2	8.47	8.51	-2	10,960	-0.02%
2022/04/12	0	0.00	3.3	8.46	8.45	-3.3	10,919	-0.03%
2022/04/08	3	8.50	0	0.00	8.58	3	10,771	0.03%
2022/04/07	30	8.58	107	8.49	8.43	-77	10,681	-0.72%	大賣/
2022/04/06	11	8.65	5	8.64	8.65	6	10,507	0.06%
2022/04/01	5	8.48	5	8.51	8.58	0	10,377	0.00%
2022/03/31	1	8.41	4	8.41	8.40	-3	10,121	-0.03%
2022/03/30	1	8.34	7	8.37	8.40	-6	10,049	-0.06%
2022/03/29	1	8.28	1	8.26	8.27	0	9,941	0.00%
2022/03/28	63	8.24	4	8.23	8.28	59	9,772	0.60%
2022/03/25	2	8.43	0	0.00	8.32	2	9,603	0.02%
2022/03/24	27	8.50	19	8.50	8.46	8	9,253	0.09%
2022/03/23	15	8.77	20	8.77	8.80	-5	8,423	-0.06%
2022/03/21	3.9	8.55	0	0.00	8.54	3.9	8,228	0.05%
2022/03/18	1	8.60	10	8.58	8.59	-9	8,181	-0.11%
2022/03/17	30	8.60	0	0.00	8.55	30	8,158	0.37%
2022/03/16	0	0.00	2	8.53	8.53	-2	8,089	-0.02%
2022/03/14	1	8.31	0	0.00	8.30	1	7,715	0.01%
2022/03/11	5	8.33	0	0.00	8.31	5	7,560	0.07%
2022/03/10	0.1	8.38	0	0.00	8.36	0.1	7,462	0.00%
2022/03/09	0.4	8.33	0	0.00	8.33	0.4	7,334	0.01%
2022/03/08	1	8.36	0	0.00	8.30	1	7,227	0.01%
2022/03/07	1	8.43	0	0.00	8.41	1	7,119	0.01%
2022/03/04	1	8.66	0	0.00	8.62	1	7,004	0.01%
2022/03/02	0	0.00	1	8.71	8.66	-1	6,952	-0.01%
2022/03/01	13.6	8.83	19	8.83	8.81	-5.4	6,803	-0.08%
2022/02/25	1	8.81	0	0.00	8.87	1	6,798	0.01%
2022/02/24	10	9.00	5	9.03	8.88	5	6,698	0.07%
2022/02/23	56	9.13	0	0.00	9.13	56	6,483	0.86%
2022/02/22	0	0.00	20	9.33	9.38	-20	6,212	-0.32%
2022/02/21	0	0.00	62.1	9.31	9.41	-62.1	6,288	-0.99%
2022/02/17	0	0.00	0.2	9.35	9.31	-0.2	6,263	0.00%
2022/02/11	1	9.45	0	0.00	9.46	1	6,121	0.02%
2022/01/25	9	9.27	0	0.00	9.24	9	5,801	0.16%
2022/01/24	21	9.33	14	9.36	9.35	7	5,722	0.12%
2022/01/21	3	9.72	0	0.00	9.66	3	5,531	0.05%
2022/01/20	0	0.00	2	9.95	9.94	-2	5,371	-0.04%
2022/01/18	0	0.00	2	10.05	10.00	-2	4,969	-0.04%
2022/01/17	3	9.79	8	9.86	9.75	-5	4,601	-0.11%
2022/01/14	68	9.94	161.9	9.84	9.92	-93.9	4,346	-2.16%	大賣/
2022/01/13	155	9.47	14	9.49	9.62	141	3,362	4.19%	大買/鉅額交易
2022/01/12	7	9.40	1	9.36	9.32	6	3,016	0.20%
2022/01/07	2	9.19	0	0.00	9.17	2	2,978	0.07%
2022/01/04	0	9.24	0	0.00	9.18	0	3,004	0.00%
2022/01/03	2	9.20	0	0.00	9.19	2	3,064	0.07%
2021/12/27	0	0.00	0.4	9.18	9.17	-0.4	3,028	-0.01%
2021/12/22	1	9.11	0	0.00	9.11	1	3,045	0.03%
2021/12/10	0	0.00	12	9.23	9.24	-12	3,109	-0.39%
2021/12/09	0	0.00	10	9.26	9.26	-10	3,124	-0.32%
2021/12/06	0	0.00	30	9.20	9.21	-30	3,203	-0.94%
2021/12/01	0	9.25	0	0.00	9.28	0	3,231	0.00%
2021/11/29	0	0.00	0	9.28	9.23	0	3,260	0.00%
2021/11/26	0.9	9.45	3	9.35	9.29	-2.1	3,257	-0.07%
2021/11/25	1	9.48	0	0.00	9.47	1	3,228	0.03%
2021/11/23	0	0.00	4.3	9.45	9.43	-4.3	3,241	-0.13%
2021/11/22	0	0.00	5	9.49	9.48	-5	3,230	-0.15%
2021/11/19	0	0.00	8.1	9.48	9.40	-8.1	3,184	-0.25%
2021/11/18	40	9.49	7	9.39	9.52	33	3,124	1.06%
2021/11/17	5	9.31	3	9.29	9.30	2	2,963	0.07%
2021/11/15	0	0.00	0.9	9.22	9.19	-0.9	2,932	-0.03%
2021/11/12	0	0.00	9	9.19	9.20	-9	2,952	-0.30%
2021/11/11	0	0.00	40	9.16	9.15	-40	2,963	-1.35%
2021/11/10	0	0.00	52	9.17	9.17	-52	2,994	-1.74%
2021/11/03	0	0.00	3	9.16	9.17	-3	3,069	-0.10%
2021/11/02	1	9.15	0	0.00	9.15	1	3,094	0.03%
2021/11/01	3	9.15	0	0.00	9.16	3	3,083	0.10%
2021/10/29	10	9.18	1	9.19	9.18	9	3,105	0.29%
2021/10/22	2	9.22	2	9.19	9.22	0	3,613	0.00%
2021/10/19	0	0.00	24	9.21	9.23	-24	3,715	-0.65%
2021/10/15	0	0.00	4	9.35	9.35	-4	3,706	-0.11%
2021/10/13	0	0.00	52	9.26	9.30	-52	3,862	-1.35%
2021/10/12	0	0.00	1	9.21	9.23	-1	4,031	-0.02%
2021/10/08	7	9.32	0	0.00	9.33	7	4,034	0.17%
2021/10/07	11	9.27	0	0.00	9.27	11	4,011	0.27%
2021/10/06	47	9.18	0	0.00	9.20	47	4,057	1.16%
2021/10/05	2	9.10	0	0.00	9.21	2	4,098	0.05%
2021/10/04	2	9.17	0	0.00	9.19	2	4,125	0.05%
2021/10/01	9	9.22	0	0.00	9.18	9	4,135	0.22%
2021/09/29	0	0.00	6	9.27	9.29	-6	4,208	-0.14%
2021/09/24	25	9.27	0	0.00	9.25	25	4,262	0.59%
2021/09/23	7	9.18	0	0.00	9.20	7	4,340	0.16%
2021/09/10	0	0.00	1	9.25	9.24	-1	4,424	-0.02%
2021/09/06	0	0.00	12	9.32	9.28	-12	4,474	-0.27%
2021/09/01	0	0.00	6	9.28	9.29	-6	4,443	-0.14%
2021/08/31	0	0.00	2	9.26	9.28	-2	4,453	-0.04%
2021/08/30	1	9.19	1	9.30	9.30	0	4,460	0.00%
2021/08/27	0	0.00	5	9.12	9.14	-5	4,433	-0.11%
2021/08/25	0	0.00	35	9.05	9.05	-35	4,521	-0.77%
2021/08/24	0	0.00	2	9.07	9.07	-2	4,545	-0.04%
2021/08/20	7	8.97	0	0.00	8.96	7	4,624	0.15%
2021/08/19	7	9.02	0	0.00	9.05	7	4,659	0.15%
2021/08/18	7	9.06	0	0.00	9.10	7	4,646	0.15%
2021/08/17	2	9.09	0	0.00	9.08	2	4,662	0.04%
2021/08/16	0	0.00	2	9.15	9.10	-2	4,641	-0.04%
2021/08/13	0	0.00	1	9.15	9.15	-1	4,630	-0.02%
2021/08/10	4	9.09	0.5	9.13	9.10	3.5	4,771	0.07%
2021/08/09	5	9.09	1	9.14	9.14	4	4,881	0.08%
2021/08/06	0	0.00	1	9.13	9.13	-1	4,983	-0.02%
2021/08/05	0	0.00	1	9.20	9.17	-1	5,154	-0.02%
2021/08/04	1	9.14	3	9.15	9.16	-2	5,387	-0.04%
2021/08/03	0.5	9.18	2	9.17	9.15	-1.5	5,607	-0.03%
2021/08/02	11	9.15	5	9.17	9.19	6	5,757	0.10%
2021/07/30	28	9.25	27	9.25	9.24	1	5,700	0.02%
2021/07/29	0	0.00	2	9.42	9.42	-2	5,564	-0.04%
2021/07/28	0	0.00	7	9.40	9.42	-7	5,644	-0.12%
2021/07/27	1	9.39	0	0.00	9.35	1	5,770	0.02%
2021/07/26	20	9.50	4	9.52	9.36	16	5,900	0.27%
2021/07/23	1	9.48	46	9.47	9.48	-45	6,009	-0.75%
2021/07/22	1	9.38	21	9.36	9.37	-20	6,089	-0.33%
2021/07/20	0	0.00	2	9.37	9.29	-2	6,397	-0.03%
2021/07/19	24	9.50	9	9.48	9.49	15	6,527	0.23%
2021/07/16	0	0.00	6.7	9.26	9.46	-6.7	6,882	-0.10%
2021/07/15	0	0.00	10	9.22	9.23	-10	6,834	-0.15%
2021/07/14	3	9.26	0	0.00	9.20	3	6,978	0.04%
2021/07/08	1	9.41	0	0.00	9.34	1	7,624	0.01%
2021/07/06	31	9.30	0	0.00	9.30	31	7,815	0.40%
2021/07/05	0	0.00	10	9.28	9.28	-10	7,801	-0.13%
2021/06/30	0	0.00	5	9.30	9.34	-5	7,885	-0.06%
2021/06/29	0	0.00	18	9.34	9.35	-18	7,969	-0.23%
2021/06/25	0	0.00	5	9.43	9.43	-5	8,054	-0.06%
2021/06/24	3	9.36	3	9.37	9.39	0	8,087	0.00%
2021/06/22	4	9.16	3	9.19	9.20	1	8,139	0.01%
2021/06/21	0	0.00	2	9.03	9.00	-2	8,155	-0.02%
2021/06/18	0	0.00	3	9.11	9.10	-3	8,132	-0.04%
2021/06/10	0	0.00	10	9.40	9.40	-10	8,109	-0.12%
2021/06/09	3	9.50	0	0.00	9.41	3	8,132	0.04%
2021/06/04	2	9.60	0	0.00	9.51	2	8,273	0.02%
2021/06/03	3	9.70	0	0.00	9.72	3	8,334	0.04%
2021/05/28	0	0.00	1	9.40	9.37	-1	8,194	-0.01%
2021/05/24	2	9.00	0	0.00	9.00	2	8,090	0.02%
2021/05/21	1	9.09	0	0.00	9.00	1	8,132	0.01%
2021/05/20	3	8.92	0	0.00	8.89	3	8,123	0.04%
2021/05/18	13	9.00	0	0.00	9.03	13	8,084	0.16%
2021/05/17	0	0.00	1	8.42	8.51	-1	8,024	-0.01%
2021/05/13	15	9.06	0	0.00	9.00	15	7,791	0.19%
2021/05/12	3	9.55	22	9.33	9.20	-19	7,586	-0.25%
2021/05/11	0	0.00	6	9.98	9.85	-6	7,361	-0.08%
2021/05/10	1	10.25	11	10.31	10.35	-10	7,127	-0.14%
2021/05/06	1	10.00	65	10.09	10.00	-64	6,922	-0.92%
2021/05/05	12	10.03	86	10.06	10.05	-74	6,884	-1.07%
2021/05/04	3	10.07	1	9.73	9.98	2	6,777	0.03%
2021/05/03	0	0.00	70	10.25	10.30	-70	6,536	-1.07%
2021/04/29	0	0.00	0.2	10.60	10.30	-0.2	6,408	0.00%
2021/04/28	0	0.00	300	10.48	10.50	-300	6,267	-4.79%	大賣/鉅額交易
2021/04/27	0	0.00	3	10.63	10.70	-3	6,227	-0.05%
2021/04/26	0	0.00	15	10.53	10.45	-15	6,060	-0.25%
2021/04/23	1	10.45	0	0.00	10.35	1	5,847	0.02%
2021/04/22	338	10.50	5	10.50	10.40	333	5,699	5.84%	大買/鉅額交易
2021/04/21	0	0.00	10.6	10.13	10.10	-10.6	5,218	-0.20%
2021/04/20	0	0.00	36	10.15	10.20	-36	5,135	-0.70%
2021/04/19	4	10.05	71	10.15	10.15	-67	4,992	-1.34%
2021/04/16	2	9.35	5	9.40	9.40	-3	4,522	-0.07%
2021/04/15	0	0.00	15	9.26	9.28	-15	4,446	-0.34%
2021/04/14	5	9.18	0	0.00	9.14	5	4,406	0.11%
2021/04/13	100	9.30	0	0.00	9.18	100	4,367	2.29%
2021/04/12	4	9.19	0	0.00	9.23	4	4,280	0.09%
2021/04/09	0	0.00	1	8.90	8.93	-1	4,186	-0.02%
2021/04/07	0	0.00	1	8.84	8.89	-1	4,459	-0.02%
2021/04/06	0	0.00	11	8.95	8.91	-11	4,489	-0.25%
2021/04/01	3	8.95	0	0.00	9.05	3	4,380	0.07%
2021/03/31	16	8.82	0	0.00	8.87	16	4,240	0.38%
2021/03/30	14.8	8.71	0	0.00	8.79	14.8	4,165	0.35%
2021/03/29	20	8.69	0	0.00	8.70	20	4,112	0.49%
2021/03/26	30	8.68	1	8.68	8.69	29	4,073	0.71%
2021/03/25	27	8.65	0	0.00	8.67	27	4,015	0.67%
2021/03/24	8	8.62	0	0.00	8.60	8	4,024	0.20%
2021/03/23	5	8.56	0	0.00	8.57	5	4,051	0.12%
2021/03/22	33.2	8.52	0	0.00	8.54	33.2	4,080	0.81%
2021/03/19	2	8.50	0	0.00	8.52	2	4,132	0.05%
2021/03/18	13.8	8.53	0.2	8.56	8.56	13.6	4,138	0.33%
2021/03/17	3.4	8.54	0	0.00	8.52	3.4	4,204	0.08%
2021/03/16	0	0.00	1	8.57	8.58	-1	4,389	-0.02%
2021/03/15	1	8.56	0	0.00	8.58	1	4,463	0.02%
2021/03/12	10	8.52	0	0.00	8.53	10	4,483	0.22%
2021/03/11	10	8.70	0.1	8.64	8.60	9.9	4,451	0.22%
2021/03/10	1	8.60	0	0.00	8.64	1	4,343	0.02%
2021/03/09	0	0.00	10	8.60	8.61	-10	4,330	-0.23%
2021/03/04	7	8.36	0	0.00	8.45	7	4,386	0.16%
2021/02/24	7	8.51	0	0.00	8.49	7	4,470	0.16%
2021/02/22	0	0.00	1	8.29	8.33	-1	4,429	-0.02%
2021/02/18	0	0.00	5	8.26	8.28	-5	4,419	-0.11%
2021/02/04	0	0.00	1	8.06	8.03	-1	4,374	-0.02%
2021/02/03	1	8.08	0	0.00	8.07	1	4,423	0.02%
2021/01/28	2	8.08	0	0.00	8.09	2	4,431	0.05%
2021/01/27	0	0.00	10	8.12	8.11	-10	4,410	-0.23%
2021/01/26	0	0.00	10	8.13	8.13	-10	4,407	-0.23%
2021/01/25	1	8.13	0	0.00	8.17	1	4,407	0.02%
2021/01/22	0	0.00	3	8.16	8.17	-3	4,425	-0.07%
2021/01/20	2	8.23	0	0.00	8.15	2	4,411	0.05%
2021/01/15	3	8.45	15	8.55	8.41	-12	4,232	-0.28%
2021/01/14	2	8.58	2	8.60	8.55	0	4,176	0.00%
2021/01/13	0	0.00	1	8.55	8.59	-1	4,160	-0.02%
2021/01/11	0	0.00	1	8.68	8.69	-1	4,133	-0.03%
2021/01/08	0	0.00	1	8.60	8.62	-1	4,070	-0.02%
2021/01/07	0.2	8.58	14	8.60	8.57	-13.8	4,030	-0.34%
2021/01/05	0	0.00	2	8.59	8.65	-2	3,921	-0.05%
2021/01/04	0.3	8.63	21	8.61	8.64	-20.7	3,875	-0.54%
2020/12/31	5	8.64	3	8.63	8.62	2	3,780	0.05%
2020/12/30	3	8.68	2	8.75	8.77	1	3,674	0.03%
2020/12/25	0.1	8.33	1	8.32	8.32	-0.9	3,341	-0.03%
2020/12/24	0.4	8.30	1	8.27	8.27	-0.6	3,305	-0.02%
2020/12/23	0	0.00	5	8.24	8.24	-5	3,298	-0.15%
2020/12/22	0.1	8.34	4	8.31	8.26	-3.9	3,277	-0.12%
2020/12/21	0	0.00	2	8.26	8.30	-2	3,303	-0.06%
2020/12/18	0	0.00	1	8.25	8.30	-1	3,312	-0.03%
2020/12/17	10.2	8.31	27	8.25	8.34	-16.8	3,288	-0.51%
2020/12/16	0	0.00	7	8.11	8.13	-7	3,209	-0.22%
2020/12/15	11.6	8.06	6.2	8.05	8.02	5.5	3,162	0.17%
2020/12/14	5	8.16	1	8.23	8.16	4	3,068	0.13%
2020/12/11	0	0.00	2	8.22	8.20	-2	3,020	-0.07%
2020/12/10	23	8.18	17	8.17	8.17	6	2,917	0.21%
2020/12/09	3	8.35	0	0.00	8.33	3	2,700	0.11%
2020/12/08	21	8.48	0	0.00	8.43	21	2,617	0.80%
2020/12/07	0	0.00	1	8.56	8.56	-1	2,563	-0.04%
2020/12/03	1	8.53	0	0.00	8.52	1	2,537	0.04%
2020/12/02	1	8.63	0	0.00	8.57	1	2,509	0.04%
2020/12/01	0	0.00	2	8.67	8.63	-2	2,484	-0.08%
2020/11/30	2	8.63	0	0.00	8.70	2	2,445	0.08%
2020/11/27	5	8.64	10	8.66	8.63	-5	2,355	-0.21%
2020/11/26	17	8.63	2	8.63	8.61	15	2,321	0.65%
2020/11/25	5	8.50	1	8.60	8.57	4	2,274	0.18%
2020/11/23	0	0.00	0.2	8.52	8.49	-0.2	2,207	-0.01%
2020/11/17	1	8.59	7	8.60	8.59	-6	2,089	-0.29%
2020/11/06	0.1	8.54	0	0.00	8.46	0.1	1,989	0.01%
2020/10/29	1	8.60	28	8.65	8.60	-27	1,897	-1.42%
2020/10/28	16	8.71	0	0.00	8.73	16	1,911	0.84%
2020/10/19	2	8.81	0	0.00	8.87	2	2,065	0.10%
2020/10/15	2	8.90	0	0.00	8.92	2	2,082	0.10%
2020/10/12	0	0.00	3	9.04	9.03	-3	2,120	-0.14%
2020/09/25	0	0.00	4	8.93	8.91	-4	2,366	-0.17%
2020/09/24	3	8.85	10	8.90	8.82	-7	2,368	-0.30%
2020/09/23	1	9.02	0	0.00	9.01	1	2,300	0.04%
2020/09/22	6	9.17	5	9.15	9.14	1	2,282	0.04%
2020/09/17	1	9.34	0	0.00	9.35	1	2,267	0.04%
2020/09/11	10	9.46	0	0.00	9.41	10	2,403	0.42%
2020/09/09	1	9.38	0	0.00	9.42	1	2,446	0.04%
2020/09/07	0	0.00	5.1	9.47	9.48	-5.1	2,513	-0.20%
2020/09/04	5	9.33	0	0.00	9.37	5	2,634	0.19%
2020/09/03	10	9.37	0	0.00	9.41	10	2,637	0.38%
2020/09/02	3	9.35	0	0.00	9.35	3	2,667	0.11%
2020/09/01	2	9.41	0	0.00	9.42	2	2,695	0.07%
2020/08/27	1	9.45	0	0.00	9.48	1	2,826	0.04%
2020/08/25	0	0.00	20.6	9.53	9.52	-20.6	2,863	-0.72%
2020/08/20	2	9.29	32	9.31	9.30	-30	2,916	-1.03%
2020/08/17	0	0.00	5	9.75	9.77	-5	2,950	-0.17%
2020/08/11	1.1	9.68	0	0.00	9.74	1.1	3,084	0.03%
2020/08/10	0	0.00	1	9.51	9.64	-1	3,144	-0.03%
2020/07/28	7	9.39	0	0.00	9.21	7	3,362	0.21%
2020/07/27	1	9.50	0	0.00	9.50	1	3,397	0.03%
2020/07/24	6.1	9.86	1	9.88	9.80	5.1	3,407	0.15%
2020/07/23	3	9.92	0	0.00	9.98	3	3,404	0.09%
2020/07/22	2	10.00	2	10.00	9.98	0	3,425	0.00%
2020/07/20	2.1	9.94	0	0.00	9.93	2.1	3,387	0.06%
2020/07/17	2	9.99	0	0.00	9.98	2	3,394	0.06%
2020/07/16	1	9.98	0	0.00	10.10	1	3,468	0.03%
2020/07/15	5	10.00	0	0.00	10.05	5	3,462	0.14%
2020/07/13	5	10.00	6	10.05	10.05	-1	3,523	-0.03%
2020/07/10	1	10.00	0	0.00	10.00	1	3,598	0.03%
2020/07/09	1	10.35	7	10.29	10.30	-6	3,622	-0.17%
2020/07/06	0	0.00	45	10.11	10.15	-45	3,702	-1.22%
2020/07/03	0	0.00	2	10.15	10.05	-2	3,705	-0.05%
2020/07/02	0	0.00	1	10.05	10.10	-1	3,773	-0.03%
2020/07/01	0	0.00	5	10.05	10.05	-5	3,823	-0.13%
2020/06/23	1	10.25	5	10.10	10.05	-4	4,177	-0.10%
2020/06/22	0	0.00	11	10.05	10.05	-11	4,370	-0.25%
2020/06/19	0	0.00	5	10.00	10.05	-5	4,402	-0.11%
2020/06/18	0	0.00	100	9.95	10.05	-100	4,414	-2.27%
2020/06/17	0	0.00	9.9	10.00	10.00	-9.9	4,425	-0.22%
2020/06/12	0	0.00	2	9.70	9.78	-2	4,736	-0.04%
2020/06/11	0	0.00	10	10.05	9.95	-10	4,770	-0.21%
2020/06/09	4	10.01	2	10.10	10.00	2	4,908	0.04%
2020/06/08	0	0.00	7	9.96	10.05	-7	5,000	-0.14%
2020/06/05	0	0.00	1	9.84	9.85	-1	4,969	-0.02%
2020/06/04	0	0.00	3	9.78	9.78	-3	5,022	-0.06%
2020/06/03	1	9.74	10.2	9.66	9.74	-9.2	5,109	-0.18%
2020/06/02	0	0.00	5	9.52	9.50	-5	5,094	-0.10%
2020/05/29	2	9.20	1	9.41	9.20	1	5,089	0.02%
2020/05/28	5	9.51	6.6	9.53	9.36	-1.6	5,064	-0.03%
2020/05/27	3	9.52	0	0.00	9.53	3	5,096	0.06%
2020/05/26	0	0.00	12	9.41	9.48	-12	5,180	-0.23%
2020/05/25	5	9.24	4	9.25	9.27	1	5,160	0.02%
2020/05/22	2	9.36	0	0.00	9.33	2	5,180	0.04%
2020/05/21	3	9.60	0	0.00	9.57	3	5,175	0.06%
2020/05/20	0	0.00	2	9.60	9.52	-2	5,204	-0.04%
2020/05/19	0	0.00	23	9.57	9.60	-23	5,215	-0.44%
2020/05/18	2	9.70	0	0.00	9.50	2	5,197	0.04%
2020/05/15	0	0.00	12	9.46	9.49	-12	5,102	-0.24%
2020/05/12	2	9.50	0	0.00	9.43	2	5,027	0.04%
2020/05/08	4	9.52	0	0.00	9.45	4	5,104	0.08%
2020/05/06	2	9.25	0	0.00	9.25	2	5,167	0.04%
2020/05/05	0	0.00	1	9.38	9.38	-1	5,244	-0.02%
2020/05/04	6	9.33	0	0.00	9.37	6	5,300	0.11%
2020/04/30	0	0.00	3	9.69	9.61	-3	5,309	-0.06%
2020/04/29	0	0.00	6	9.56	9.56	-6	5,403	-0.11%
2020/04/27	1	9.33	0	0.00	9.30	1	5,846	0.02%
2020/04/21	0	0.00	5	9.13	9.13	-5	6,468	-0.08%
2020/04/20	2	9.52	0	0.00	9.55	2	6,406	0.03%
2020/04/17	11	9.70	0	0.00	9.62	11	6,409	0.17%
2020/04/16	4	9.50	0	0.00	9.47	4	6,351	0.06%
2020/04/15	7	9.49	0	0.00	9.59	7	6,315	0.11%
2020/04/14	5	9.48	3	9.50	9.52	2	6,254	0.03%
2020/04/13	3	9.24	3	9.35	9.21	0	6,192	0.00%
2020/04/10	6	9.42	3	9.37	9.43	3	6,198	0.05%
2020/04/09	3	9.16	2	9.20	9.23	1	6,141	0.02%
2020/04/06	0	0.00	3	8.62	8.64	-3	5,956	-0.05%
2020/04/01	0	0.00	1	8.65	8.66	-1	5,909	-0.02%
2020/03/31	3	8.27	8	8.26	8.26	-5	5,794	-0.09%
2020/03/30	0	0.00	2	8.17	8.16	-2	5,709	-0.04%
2020/03/27	6	8.23	0	0.00	8.22	6	5,675	0.11%
2020/03/26	8	7.98	8	8.00	8.08	0	5,533	0.00%
2020/03/25	1	8.50	0	0.00	8.50	1	5,287	0.02%
2020/03/24	0	0.00	2	8.31	8.20	-2	5,249	-0.04%
2020/03/20	0	0.00	5	8.31	8.29	-5	5,206	-0.10%
2020/03/19	19	7.68	1	7.93	7.61	18	5,170	0.35%
2020/03/17	21	8.71	4	8.85	8.82	17	4,918	0.35%
2020/03/16	36	9.29	0	0.00	9.29	36	4,851	0.74%
2020/03/13	17	9.37	2	9.70	9.77	15	4,748	0.32%
2020/03/12	11	10.35	0	0.00	10.20	11	4,605	0.24%
2020/03/10	5	10.70	3	10.70	10.95	2	4,459	0.04%
2020/03/09	1	10.95	0	0.00	10.90	1	4,381	0.02%
2020/03/06	3	11.38	4.8	11.35	11.25	-1.8	4,293	-0.04%
2020/03/04	2	11.48	0	0.00	11.55	2	4,368	0.05%
2020/03/02	6	11.40	0	0.00	11.50	6	4,478	0.13%
2020/02/26	1	11.95	0	0.00	11.95	1	4,541	0.02%
2020/02/21	10	12.30	5	12.20	12.30	5	4,941	0.10%
2020/02/19	3	12.35	0.5	12.40	12.40	2.5	5,065	0.05%
2020/02/13	0	0.00	0.5	12.45	12.40	-0.5	5,075	-0.01%
2020/02/12	1	12.45	1	12.45	12.45	0	5,070	0.00%
2020/02/11	1	12.40	0	0.00	12.30	1	5,027	0.02%
2020/02/07	3	12.35	0	0.00	12.30	3	5,058	0.06%
2020/02/05	0	0.00	75	12.24	12.30	-75	4,931	-1.52%
2020/02/04	0	0.00	10	12.25	12.25	-10	4,853	-0.21%
2020/02/03	8	12.13	0	0.00	12.15	8	4,791	0.17%
2020/01/31	0	0.00	1	12.55	12.50	-1	4,629	-0.02%
2020/01/30	34.1	12.25	3	12.40	12.20	31.1	4,430	0.70%
2020/01/20	22	12.58	30	12.95	13.05	-8	4,126	-0.19%
2020/01/17	42	12.24	4	12.25	12.25	38	3,757	1.01%
2020/01/15	1.3	11.49	0	0.00	11.45	1.3	3,479	0.04%
2020/01/13	9	11.50	0	0.00	11.60	9	3,592	0.25%
2020/01/09	5	11.20	0	0.00	11.25	5	3,890	0.13%
2020/01/08	0	0.00	0.1	11.20	11.15	-0.1	3,923	0.00%
2020/01/06	0	0.00	1	11.45	11.35	-1	3,894	-0.03%
2020/01/02	9	11.60	0	0.00	11.55	9	3,847	0.23%
2019/12/31	0	0.00	2	11.60	11.60	-2	3,822	-0.05%
2019/12/26	1	11.70	0	0.00	11.65	1	3,806	0.03%
2019/12/23	0	0.00	22	11.70	11.70	-22	3,785	-0.58%
2019/12/17	1	11.80	0	0.00	11.80	1	3,689	0.03%
2019/12/16	36	11.80	0	0.00	11.85	36	3,667	0.98%
2019/12/12	0.3	11.65	0	0.00	11.65	0.3	3,606	0.01%
2019/12/10	0	0.00	10	11.65	11.65	-10	3,589	-0.28%
2019/12/09	2	11.70	0	0.00	11.70	2	3,605	0.06%
2019/12/06	0	0.00	1	11.65	11.70	-1	3,584	-0.03%
2019/12/03	6	11.70	0	0.00	11.70	6	3,608	0.17%
2019/12/02	5	11.60	10	11.55	11.60	-5	3,615	-0.14%
2019/11/29	8	11.86	10	11.80	11.80	-2	3,560	-0.06%
2019/11/28	11	12.01	4	12.01	12.05	7	3,505	0.20%
2019/11/27	0	0.00	10	12.15	12.15	-10	3,462	-0.29%
2019/11/26	5	12.00	1	12.05	12.05	4	3,374	0.12%
2019/11/25	20	12.04	1	12.10	11.95	19	3,287	0.58%
2019/11/22	5	11.95	20	11.87	12.00	-15	3,128	-0.48%
2019/11/21	0	0.00	1	11.60	11.65	-1	2,859	-0.03%
2019/11/20	0	0.00	5	11.55	11.50	-5	2,725	-0.18%
2019/11/19	0	0.00	5	11.30	11.40	-5	2,608	-0.19%
2019/11/18	0	0.00	5.3	11.20	11.15	-5.3	2,439	-0.22%
2019/11/07	0	0.00	100	11.15	11.10	-100	2,332	-4.29%
2019/11/06	0	0.00	0.4	11.15	11.20	-0.4	2,262	-0.02%
2019/11/05	0	0.00	1	11.00	10.95	-1	2,160	-0.05%
2019/11/04	0	0.00	2	10.95	10.95	-2	2,170	-0.09%
2019/10/24	0	0.00	1	10.95	10.95	-1	2,194	-0.05%
2019/10/22	10	11.15	1	11.15	11.10	9	2,173	0.41%
2019/10/21	0	0.00	0.1	11.15	11.10	-0.1	2,121	-0.01%
2019/10/18	17	11.24	23	11.24	11.05	-6	2,071	-0.29%
2019/10/17	0	0.00	4	10.65	10.65	-4	1,780	-0.22%
2019/10/16	1	10.60	0	0.00	10.60	1	1,882	0.05%
2019/10/14	2	10.65	2	10.55	10.70	0	1,929	0.00%
2019/10/09	1	10.50	0	0.00	10.50	1	1,929	0.05%
2019/10/07	1	10.60	0	0.00	10.60	1	1,928	0.05%
2019/09/17	1	10.70	0	0.00	10.80	1	2,153	0.05%
2019/09/16	2	10.85	0	0.00	10.80	2	2,171	0.09%
2019/09/12	0	0.00	30	10.90	10.90	-30	2,183	-1.37%
2019/09/11	3	10.80	0	0.00	10.85	3	2,196	0.14%
2019/09/10	5	10.75	0	0.00	10.80	5	2,174	0.23%
2019/09/09	0	0.00	10	10.70	10.75	-10	2,179	-0.46%
2019/09/04	0	0.00	1	10.60	10.70	-1	2,156	-0.05%
2019/09/03	1	10.45	0	0.00	10.50	1	2,155	0.05%
2019/08/27	1	10.40	0	0.00	10.45	1	2,120	0.05%
2019/08/22	0.5	10.40	0	0.00	10.45	0.5	2,249	0.02%
2019/08/19	0	0.00	0.3	10.55	10.55	-0.3	2,475	-0.01%
2019/08/15	0	0.00	18	10.35	10.35	-18	2,489	-0.72%
2019/08/12	7	10.44	0	0.00	10.50	7	2,569	0.27%
2019/08/06	1	10.25	0	0.00	10.40	1	2,747	0.04%
2019/07/30	6	10.80	0	0.00	10.85	6	2,865	0.21%
2019/07/26	1	10.95	0	0.00	11.00	1	2,889	0.03%
2019/07/23	0	0.00	1.3	11.11	11.15	-1.3	2,914	-0.05%
2019/07/17	0	0.00	8	10.98	11.05	-8	2,792	-0.29%
2019/07/16	34	10.84	4	10.90	10.85	30	2,791	1.07%
2019/07/11	0	0.00	4	10.90	10.90	-4	2,853	-0.14%
2019/07/08	0	0.00	51	10.80	10.85	-51	2,895	-1.76%
2019/07/04	0	0.00	1	10.80	10.80	-1	2,926	-0.03%
2019/07/03	0	0.00	1	10.85	10.70	-1	2,944	-0.03%
2019/07/02	0	0.00	2	10.73	10.80	-2	2,963	-0.07%
2019/07/01	7	10.65	0	0.00	10.60	7	2,919	0.24%
2019/06/28	11	10.55	0	0.00	10.65	11	2,913	0.38%
2019/06/26	34	10.50	0	0.00	10.60	34	2,976	1.14%
2019/06/25	1	10.65	0	0.00	10.65	1	2,968	0.03%
2019/06/21	1	10.70	0	0.00	10.70	1	3,087	0.03%
2019/06/20	0	0.00	3	10.75	10.80	-3	3,171	-0.09%
2019/06/19	1	10.65	11	10.80	10.80	-10	3,236	-0.31%
2019/06/11	0.1	10.80	0	0.00	10.85	0.1	3,305	0.00%
2019/06/10	0	0.00	2	10.70	10.65	-2	3,279	-0.06%
2019/06/06	2	10.60	3	10.60	10.60	-1	3,397	-0.03%
2019/05/29	12	10.79	0	0.00	10.70	12	3,605	0.33%
2019/05/27	0	0.00	1	10.70	10.65	-1	3,510	-0.03%
2019/05/23	3	10.20	0	0.00	10.15	3	3,531	0.08%
2019/05/21	0	0.00	2	10.15	10.25	-2	3,547	-0.06%
2019/05/20	6	10.15	0	0.00	10.20	6	3,529	0.17%
2019/05/16	16	10.20	0	0.00	10.05	16	3,514	0.46%
2019/05/15	12	10.36	0	0.00	10.40	12	3,470	0.35%
2019/05/14	1	10.30	2	10.40	10.40	-1	3,470	-0.03%
2019/05/13	13	10.51	0.1	10.60	10.50	12.9	3,473	0.37%
2019/05/09	1	10.80	0	0.00	10.75	1	3,421	0.03%
2019/05/08	102	10.90	3	10.90	10.95	99	3,395	2.92%	大買/
2019/05/07	5	10.97	0	0.00	11.00	5	3,412	0.15%
2019/05/06	2	11.03	25	10.95	11.00	-23	3,434	-0.67%
2019/05/02	2	11.15	0	0.00	11.20	2	3,569	0.06%
2019/04/30	0.8	11.10	0.9	11.10	11.10	-0.1	3,641	0.00%
2019/04/29	6	11.02	24	11.00	11.00	-18	3,675	-0.49%
2019/04/26	1	11.05	1.1	11.05	11.05	-0.1	3,671	0.00%
2019/04/24	2	11.23	0	0.00	11.20	2	3,740	0.05%
2019/04/23	0	0.00	5	11.20	11.15	-5	3,758	-0.13%
2019/04/18	0	0.00	1	11.00	10.95	-1	3,789	-0.03%
2019/04/17	3	10.98	0	0.00	10.95	3	3,771	0.08%
2019/04/16	20	11.05	7	11.05	11.05	13	3,712	0.35%
2019/04/12	25	11.15	0	0.00	11.20	25	3,737	0.67%
2019/04/11	0	0.00	60	11.20	11.15	-60	3,757	-1.60%
2019/04/10	2	11.15	0	0.00	11.20	2	3,822	0.05%
2019/04/08	2	11.20	2	11.25	11.25	0	4,012	0.00%
2019/04/03	0	0.00	3	11.15	11.20	-3	3,983	-0.08%
2019/04/01	2.3	11.25	0	0.00	11.20	2.3	3,952	0.06%
2019/03/29	1	11.25	7	11.26	11.30	-6	3,904	-0.15%
2019/03/27	70	11.11	6	11.07	11.15	64	3,909	1.64%
2019/03/26	1	11.35	0	0.00	11.35	1	3,891	0.03%
2019/03/25	11	11.30	0	0.00	11.25	11	3,901	0.28%
2019/03/22	0	0.00	1	11.60	11.65	-1	3,812	-0.03%
2019/03/21	5	11.85	0	0.00	11.80	5	3,775	0.13%
2019/03/19	0	0.00	62	11.85	11.85	-62	3,791	-1.64%
2019/03/18	6	11.78	6.3	11.79	11.80	-0.3	3,781	-0.01%
2019/03/15	0	0.00	31	11.70	11.90	-31	3,785	-0.82%
2019/03/14	0	0.00	2	11.70	11.70	-2	3,774	-0.05%
2019/03/13	22.3	11.80	1	11.80	11.75	21.3	3,865	0.55%
2019/03/12	42	11.97	4.3	12.00	11.85	37.7	3,910	0.96%
2019/03/11	6	11.79	8	11.90	11.90	-2	3,808	-0.05%
2019/03/08	0.9	11.50	0	0.00	11.50	0.9	3,714	0.02%
2019/03/07	6	11.47	5	11.50	11.40	1	3,744	0.03%
2019/03/06	7	11.38	0	0.00	11.50	7	3,746	0.19%
2019/02/27	61	11.40	0	0.00	11.35	61	3,715	1.64%
2019/02/26	5	11.50	11	11.50	11.50	-6	3,693	-0.16%
2019/02/25	0.9	11.50	3	11.43	11.50	-2.1	3,605	-0.06%
2019/02/22	0	0.00	7.6	11.27	11.25	-7.6	3,524	-0.21%
2019/02/21	8	11.30	0	0.00	11.30	8	3,515	0.23%
2019/02/19	1	11.35	0	0.00	11.30	1	3,458	0.03%
2019/02/18	0	0.00	40	11.35	11.35	-40	3,463	-1.15%
2019/02/15	0	0.00	30	11.25	11.25	-30	3,433	-0.87%
2019/02/12	2	11.15	1	11.25	11.20	1	3,372	0.03%
2019/02/11	1	11.10	0	0.00	11.10	1	3,304	0.03%
2019/01/24	1	11.00	52	10.96	11.05	-51	3,140	-1.62%
2019/01/23	50	10.73	0	0.00	10.65	50	3,084	1.62%
2019/01/22	21	11.02	0	0.00	10.90	21	2,982	0.70%
2019/01/21	31	11.05	2	11.10	11.05	29	2,891	1.00%
2019/01/17	1	11.05	0	0.00	11.10	1	2,874	0.03%
2019/01/16	2	11.08	0	0.00	11.05	2	2,906	0.07%
2019/01/15	5	11.05	0	0.00	11.20	5	2,865	0.17%
2019/01/14	1	11.15	0	0.00	11.15	1	2,813	0.04%
2019/01/03	3	11.35	0	0.00	11.35	3	2,920	0.10%
2019/01/02	20	11.43	2	11.45	11.30	18	2,902	0.62%
2018/12/28	23	11.59	12	11.63	11.65	11	2,832	0.39%
2018/12/27	0	0.00	5	11.97	11.90	-5	2,665	-0.19%
2018/12/24	1	11.85	6	11.82	11.85	-5	2,662	-0.19%
2018/12/22	0	0.00	2	11.88	11.85	-2	2,667	-0.07%
2018/12/21	1	11.80	0	0.00	11.80	1	2,672	0.04%
2018/12/20	0	0.00	1	12.00	12.00	-1	2,652	-0.04%
2018/12/19	7	11.93	0	0.00	11.90	7	2,623	0.27%
2018/12/17	0	0.00	1	12.30	12.30	-1	2,515	-0.04%
2018/12/14	5	12.40	0	0.00	12.30	5	2,509	0.20%
2018/12/12	0	0.00	0.1	12.35	12.25	-0.1	2,455	0.00%
2018/12/11	1	12.40	0	0.00	12.25	1	2,428	0.04%
2018/12/10	10	12.45	8	12.65	12.40	2	2,416	0.08%
2018/12/06	9	12.61	0	0.00	12.50	9	2,384	0.38%
2018/12/05	7	13.00	2.2	13.01	13.00	4.8	2,280	0.21%
2018/12/03	0	0.00	2	13.30	13.35	-2	2,264	-0.09%
2018/11/30	11	13.19	8	13.15	13.10	3	2,235	0.13%
2018/11/28	5	13.30	0	0.00	13.35	5	2,215	0.23%
2018/11/23	4	13.26	0	0.00	13.20	4	2,180	0.18%
2018/11/21	5	13.36	0	0.00	13.40	5	2,187	0.23%
2018/11/20	4	13.46	0	0.00	13.45	4	2,165	0.18%
2018/11/16	0.3	13.65	0	0.00	13.65	0.3	2,161	0.01%
2018/11/15	2	13.58	0	0.00	13.65	2	2,179	0.09%
2018/11/14	1	13.65	6	13.70	13.80	-5	2,174	-0.23%
2018/11/13	1	13.60	12	13.61	13.65	-11	2,181	-0.50%
2018/10/30	0	13.55	0	0.00	13.55	0	2,820	0.00%
2018/10/29	0	0.00	2	13.53	13.55	-2	2,900	-0.07%
2018/10/26	0	0.00	0.3	13.70	13.70	-0.3	2,977	-0.01%
2018/10/25	2	13.45	1	13.50	13.55	1	3,042	0.03%
2018/10/24	13	13.86	0	0.00	13.80	13	3,058	0.43%
2018/10/22	0	0.00	1	14.25	14.30	-1	3,102	-0.03%
2018/10/18	12	14.15	0	0.00	14.15	12	3,135	0.38%
2018/10/17	3	14.72	0	0.00	14.65	3	3,055	0.10%
2018/10/16	7	14.80	3	14.85	14.75	4	3,062	0.13%
2018/10/15	0	0.00	20	14.85	14.80	-20	3,062	-0.65%
2018/10/12	26	14.81	0	0.00	14.90	26	3,038	0.86%
2018/10/11	4	14.88	11	14.90	14.75	-7	3,032	-0.23%
2018/10/09	0	0.00	2	15.40	15.50	-2	2,969	-0.07%
2018/10/08	4	15.41	7	15.45	15.45	-3	2,957	-0.10%
2018/10/05	1	15.50	8	15.56	15.50	-7	2,916	-0.24%
2018/10/04	1	15.60	0	0.00	15.60	1	2,882	0.03%
2018/10/03	2	15.75	2	15.75	15.75	0	2,868	0.00%
2018/10/02	10	15.75	1	15.80	15.75	9	2,861	0.31%
2018/10/01	20	15.80	3.2	15.85	15.85	16.8	2,854	0.59%
2018/09/28	0	0.00	2	15.90	15.85	-2	2,862	-0.07%
2018/09/27	2	15.85	16	15.90	15.90	-14	2,847	-0.49%
2018/09/21	0	0.00	3	15.85	15.90	-3	2,877	-0.10%
2018/09/20	0	0.00	3	15.95	15.95	-3	2,861	-0.10%
2018/09/18	3	15.85	2	15.90	15.80	1	2,842	0.04%
2018/09/17	1	15.85	19	15.86	15.85	-18	2,836	-0.63%
2018/09/12	11	15.75	0	0.00	15.80	11	2,836	0.39%
2018/09/10	0	0.00	0.3	15.70	15.70	-0.3	2,840	-0.01%
2018/09/07	1	15.90	5	15.93	15.95	-4	2,849	-0.14%
2018/09/06	0	0.00	1	16.10	16.05	-1	2,830	-0.04%
2018/09/05	0	0.00	5	16.08	16.00	-5	2,829	-0.18%
2018/09/04	0	0.00	3	16.00	16.00	-3	2,811	-0.11%
2018/08/31	2	15.90	4	15.90	15.95	-2	2,812	-0.07%
2018/08/29	1	15.85	0	0.00	15.90	1	2,837	0.04%
2018/08/27	2	15.65	0	0.00	15.65	2	2,846	0.07%
2018/08/15	0	0.00	6	15.81	15.95	-6	2,900	-0.21%
2018/08/14	0	0.00	5	15.65	15.70	-5	2,896	-0.17%
2018/08/13	3	15.53	0	0.00	15.55	3	2,916	0.10%
2018/08/10	1	15.80	0	0.00	15.80	1	2,846	0.04%
2018/08/09	0	0.00	1	15.80	15.75	-1	2,840	-0.04%
2018/08/08	13	15.70	0	0.00	15.80	13	2,864	0.45%
2018/08/07	31	15.15	2	15.60	15.70	29	2,807	1.03%
2018/08/06	13	17.35	102.8	17.35	17.35	-89.8	2,573	-3.49%	大賣/
2018/08/03	2	17.30	0	0.00	17.30	2	2,426	0.08%
2018/08/02	6	17.19	0	0.00	17.20	6	2,351	0.26%
2018/08/01	6.5	17.33	3	17.37	17.35	3.5	2,291	0.15%
2018/07/31	0	0.00	4	17.10	17.10	-4	2,239	-0.18%
2018/07/30	9	16.91	5	16.85	17.00	4	2,193	0.18%
2018/07/27	1	16.85	22	16.85	16.85	-21	2,142	-0.98%
2018/07/23	13	16.46	1	16.50	16.50	12	2,059	0.58%
2018/07/20	1	16.40	0	0.00	16.45	1	2,040	0.05%
2018/07/19	20	16.45	0	0.00	16.40	20	2,046	0.98%
2018/07/18	9	16.44	0	0.00	16.50	9	2,089	0.43%
2018/07/17	17	16.47	4	16.50	16.45	13	2,156	0.60%
2018/07/13	1	16.20	0	0.00	16.25	1	2,352	0.04%
2018/07/11	1	16.20	0	0.00	16.15	1	2,394	0.04%
2018/07/10	1	16.15	1	16.30	16.25	0	2,391	0.00%
2018/07/09	1	16.25	0	0.00	16.25	1	2,395	0.04%
2018/07/06	3	15.95	0	0.00	16.00	3	2,392	0.13%
2018/07/04	1	16.20	0	0.00	16.20	1	2,395	0.04%
2018/07/03	3	16.23	0	0.00	16.30	3	2,384	0.13%
2018/07/02	1	16.40	0	0.00	16.30	1	2,357	0.04%
2018/06/28	2	16.35	0	0.00	16.30	2	2,328	0.09%
2018/06/22	2	16.35	0	0.00	16.45	2	2,329	0.09%
2018/06/20	2	16.43	0	0.00	16.50	2	2,330	0.09%
2018/06/19	2	16.45	0	0.00	16.40	2	2,321	0.09%
2018/06/14	1	16.60	0	0.00	16.55	1	2,280	0.04%
2018/06/13	0	0.00	3	16.70	16.70	-3	2,278	-0.13%
2018/06/12	0	0.00	37	16.68	16.70	-37	2,297	-1.61%
2018/06/08	1	16.50	1	16.50	16.55	0	2,268	0.00%
2018/06/07	1	16.50	0	0.00	16.45	1	2,265	0.04%
2018/06/06	0	0.00	4.4	16.42	16.50	-4.4	2,272	-0.19%
2018/06/05	2	16.30	0	0.00	16.35	2	2,220	0.09%
2018/06/04	4	16.30	0	0.00	16.35	4	2,206	0.18%
2018/06/01	7	16.35	0	0.00	16.30	7	2,175	0.32%
2018/05/30	0	0.00	8	16.30	16.30	-8	2,148	-0.37%
2018/05/28	3	16.50	1	16.50	16.45	2	2,152	0.09%
2018/05/25	2.5	16.35	0	0.00	16.35	2.5	2,147	0.12%
2018/05/24	5	16.38	0	0.00	16.35	5	2,150	0.23%
2018/05/21	5	16.40	0	0.00	16.40	5	2,163	0.23%
2018/05/18	0	0.00	5.9	16.35	16.35	-5.9	2,158	-0.28%
2018/05/14	10	16.30	0	0.00	16.30	10	2,243	0.45%
2018/05/09	0.1	16.20	0	0.00	16.30	0.1	2,209	0.00%
2018/05/08	1	16.20	0	0.00	16.20	1	2,197	0.05%
2018/05/03	0	0.00	50	16.10	16.10	-50	2,202	-2.27%
2018/04/30	5	16.15	0	0.00	16.20	5	2,236	0.22%
2018/04/27	1	16.05	270	16.11	16.10	-269	2,206	-12.19%	大賣/鉅額交易
2018/04/24	0	0.00	2	16.05	16.10	-2	2,198	-0.09%
2018/04/23	1	16.00	0	0.00	16.15	1	2,166	0.05%
2018/04/20	270	15.89	0	0.00	15.90	270	2,080	12.98%	大買/鉅額交易
2018/04/19	53	15.15	0	0.00	15.20	53	1,938	2.73%
2018/04/17	3	15.25	0	0.00	15.20	3	1,887	0.16%
2018/04/12	0.2	15.45	0	0.00	15.50	0.2	1,920	0.01%
2018/03/27	1	15.45	0	0.00	15.45	1	2,148	0.05%
2018/03/22	1	15.55	0	0.00	15.55	1	2,232	0.04%
2018/03/20	1	15.55	0	0.00	15.55	1	2,265	0.04%
2018/03/19	0	0.00	20	15.60	15.55	-20	2,318	-0.86%
2018/03/16	0	0.00	2	15.65	15.55	-2	2,463	-0.08%
2018/03/14	0	0.00	0.5	15.70	15.70	-0.5	2,445	-0.02%
2018/03/08	1	15.60	0	0.00	15.60	1	2,596	0.04%
2018/03/02	1	15.75	0	0.00	15.90	1	2,853	0.04%
2018/02/23	0	0.00	2	16.00	16.05	-2	2,868	-0.07%
2018/02/12	0	0.00	0.1	15.30	15.20	-0.1	3,121	0.00%
2018/02/09	1	15.00	0	0.00	15.10	1	3,114	0.03%
2018/02/06	0	0.00	3	15.05	15.10	-3	3,226	-0.09%
2018/01/31	1	16.00	0	0.00	16.00	1	3,164	0.03%
2018/01/30	1	16.10	1	16.05	16.15	0	3,159	0.00%
2018/01/24	1	16.20	0	0.00	16.30	1	3,089	0.03%
2018/01/17	0	0.00	2	16.45	16.40	-2	3,117	-0.06%
2018/01/16	0	0.00	1	16.45	16.45	-1	3,104	-0.03%
2018/01/15	0	0.00	1	16.45	16.40	-1	3,098	-0.03%
2018/01/12	0	0.00	1	16.40	16.40	-1	3,106	-0.03%
2018/01/10	0.3	16.30	1	16.35	16.40	-0.7	3,235	-0.02%
2018/01/08	0.3	16.30	0	0.00	16.35	0.3	3,284	0.01%
2018/01/04	4	16.26	0	0.00	16.30	4	3,273	0.12%

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

中國信託-永康券商分點個股進出
中國信託-永康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

中國信託-永康 券商分點個股進出 中國信託-永康 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

中國信託-永康券商分點個股進出
中國信託-永康券商分點全部個股操作績效/獲利分析