三商壽 (2867)-台新-高雄券商分點個股進出

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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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	510.8	6.91	615.4	7.01	7.21	-104.5	19,987	-0.52%	大買/大賣/鉅額交易
2024/05/16	155	6.42	208	6.41	6.56	-53	17,219	-0.31%	大買/大賣/
2024/05/15	23	6.01	37.5	5.99	5.97	-14.5	16,057	-0.09%
2024/05/14	72	5.91	9	5.91	5.90	63	15,753	0.40%
2024/05/13	26.6	6.00	89	5.99	6.00	-62.4	15,565	-0.40%
2024/05/10	22	5.84	21	5.84	5.86	1	15,151	0.01%
2024/05/09	1	5.82	16	5.79	5.78	-15	15,061	-0.10%
2024/05/08	51	5.75	0	0.00	5.75	51	15,176	0.34%
2024/05/07	50	5.76	36	5.82	5.75	14	15,337	0.09%
2024/05/06	13	5.83	17	5.83	5.81	-4	15,405	-0.03%
2024/05/03	15	5.83	28	5.81	5.79	-13	15,341	-0.08%
2024/05/02	6	5.83	30	5.80	5.83	-24	15,176	-0.16%
2024/04/30	5	5.78	10	5.75	5.73	-5	15,019	-0.03%
2024/04/29	21	5.64	9	5.69	5.71	12	14,853	0.08%
2024/04/26	20.5	5.73	0	0.00	5.71	20.5	14,586	0.14%
2024/04/25	7	5.81	1	5.79	5.80	6	14,345	0.04%
2024/04/24	25	5.83	80	5.80	5.84	-55	14,272	-0.39%
2024/04/23	14	5.73	2	5.76	5.72	12	14,144	0.08%
2024/04/22	39.5	5.78	92	5.79	5.74	-52.5	14,094	-0.37%
2024/04/19	72	5.58	329	5.62	5.60	-257	13,706	-1.88%	大賣/鉅額交易
2024/04/18	119	5.83	232	5.85	5.80	-113	12,900	-0.88%	大買/大賣/鉅額交易
2024/04/17	160.1	6.03	349.1	6.00	6.03	-189	12,180	-1.55%	大買/大賣/鉅額交易
2024/04/16	381.1	6.08	312.9	6.11	6.14	68.2	11,463	0.59%	大買/大賣/
2024/04/15	147.9	5.60	737.9	5.52	5.88	-590	9,394	-6.28%	大買/大賣/鉅額交易
2024/04/12	25	5.33	285	5.35	5.35	-260	7,591	-3.43%	大賣/鉅額交易
2024/04/11	64	4.88	2	4.88	4.87	62	7,105	0.87%
2024/04/10	8	4.93	13	4.94	4.92	-5	7,187	-0.07%
2024/04/09	10	4.90	0	0.00	4.91	10	7,201	0.14%
2024/04/08	0	0.00	30	4.83	4.85	-30	7,175	-0.42%
2024/04/03	20	4.81	70	4.82	4.82	-50	7,247	-0.69%
2024/04/02	0	0.00	0.1	4.81	4.84	-0.1	7,301	0.00%
2024/04/01	33	4.81	89	4.81	4.81	-56	7,318	-0.77%
2024/03/29	1	4.84	0	0.00	4.84	1	7,322	0.01%
2024/03/28	10	4.84	70	4.83	4.83	-60	7,358	-0.82%
2024/03/27	10.1	4.81	2	4.81	4.81	8.1	7,361	0.11%
2024/03/26	93.5	4.78	7	4.81	4.80	86.5	7,378	1.17%
2024/03/25	22	4.80	0	0.00	4.81	22	7,339	0.30%
2024/03/22	5	4.83	1	4.85	4.81	4	7,354	0.05%
2024/03/21	4	4.84	35	4.82	4.84	-31	7,448	-0.42%
2024/03/20	82	4.82	6	4.83	4.81	76	7,556	1.01%
2024/03/19	138	4.86	220.4	4.85	4.85	-82.4	7,597	-1.08%	大買/大賣/
2024/03/18	46.6	4.88	0	0.00	4.88	46.6	7,867	0.59%
2024/03/15	48	4.92	4	4.95	4.91	44	7,874	0.56%
2024/03/14	41.4	4.94	5	4.94	4.93	36.4	7,607	0.48%
2024/03/13	75	4.95	3	4.93	4.94	72	7,618	0.95%
2024/03/12	52	4.97	25	4.98	4.96	27	7,601	0.36%
2024/03/11	30	4.89	0	0.00	4.88	30	7,637	0.39%
2024/03/08	51	4.87	12	4.88	4.86	39	7,615	0.51%
2024/03/07	13	4.88	18	4.88	4.89	-5	7,638	-0.07%
2024/03/06	57	4.90	23	4.91	4.89	34	7,599	0.45%
2024/03/05	50	4.89	2	4.91	4.90	48	7,753	0.62%
2024/03/04	17	4.92	110.9	4.92	4.92	-93.9	7,822	-1.20%	大賣/
2024/03/01	5	4.93	84	4.94	4.93	-79	7,893	-1.00%
2024/02/29	0	0.00	1	4.95	4.95	-1	7,899	-0.01%
2024/02/27	5	4.96	1	4.95	4.95	4	7,860	0.05%
2024/02/26	5	4.98	0	0.00	4.98	5	7,876	0.06%
2024/02/23	5	4.95	0	0.00	4.98	5	7,895	0.06%
2024/02/22	10	4.96	0	0.00	4.97	10	7,933	0.13%
2024/02/21	36	4.98	10	4.99	4.98	26	7,904	0.33%
2024/02/19	6	5.06	12	5.05	5.04	-6	7,825	-0.08%
2024/02/16	5.2	4.91	26	4.95	4.96	-20.8	7,596	-0.27%
2024/02/15	20	4.85	0	0.00	4.85	20	7,461	0.27%
2024/02/05	0	0.00	15.1	4.85	4.87	-15.1	7,417	-0.20%
2024/02/01	2	4.82	0	0.00	4.85	2	7,337	0.03%
2024/01/31	21.1	4.80	5	4.79	4.82	16.1	7,297	0.22%
2024/01/30	56.1	4.86	7	4.86	4.83	49.1	7,076	0.69%
2024/01/29	28.4	4.90	10	4.90	4.89	18.4	6,884	0.27%
2024/01/26	26.3	4.94	8	4.95	4.94	18.3	6,718	0.27%
2024/01/25	30	4.96	0	0.00	4.95	30	6,649	0.45%
2024/01/24	15	4.98	0	0.00	4.99	15	6,600	0.23%
2024/01/23	2.4	4.96	7	4.96	4.96	-4.6	6,530	-0.07%
2024/01/22	60	4.95	0	0.00	4.95	60	6,502	0.92%
2024/01/19	20	4.96	0	0.00	4.96	20	6,455	0.31%
2024/01/18	13.1	4.97	15	4.96	4.96	-1.9	6,410	-0.03%
2024/01/17	61.5	4.98	2	4.99	4.98	59.5	6,340	0.94%
2024/01/16	119	4.99	14	4.99	4.98	105	6,185	1.70%	大買/鉅額交易
2024/01/15	11.2	5.01	2	5.02	5.01	9.2	6,010	0.15%
2024/01/12	3	5.03	0	0.00	5.03	3	6,008	0.05%
2024/01/11	10	5.02	0	0.00	5.04	10	5,985	0.17%
2024/01/10	12	5.02	4	5.02	5.05	8	6,069	0.13%
2024/01/09	10.3	5.03	4	5.02	5.02	6.3	5,998	0.10%
2024/01/08	5	5.04	1	5.04	5.03	4	5,956	0.07%
2024/01/05	21	5.04	0	0.00	5.04	21	5,936	0.35%
2024/01/04	2	5.04	2	5.03	5.04	0	5,870	0.00%
2024/01/03	16.2	5.05	10	5.05	5.04	6.2	5,780	0.11%
2024/01/02	141	5.08	0	0.00	5.07	141	5,693	2.48%	大買/鉅額交易
2023/12/29	61	5.08	28	5.09	5.09	33	5,643	0.58%
2023/12/28	0	0.00	5	5.07	5.07	-5	5,555	-0.09%
2023/12/27	74.2	5.05	9	5.05	5.05	65.2	5,492	1.19%
2023/12/26	10	5.05	0.1	5.05	5.05	9.9	5,415	0.18%
2023/12/25	6	5.05	5	5.06	5.04	1	5,337	0.02%
2023/12/22	0.7	5.05	0	0.00	5.05	0.7	5,312	0.01%
2023/12/21	11.7	5.06	26	5.05	5.06	-14.3	5,287	-0.27%
2023/12/20	20.1	5.04	7	5.04	5.05	13.1	5,249	0.25%
2023/12/19	3	5.05	6	5.04	5.03	-3	5,211	-0.06%
2023/12/18	10	5.05	3	5.07	5.07	7	5,163	0.14%
2023/12/15	10	5.07	15	5.07	5.08	-5	5,067	-0.10%
2023/12/14	46.3	5.05	14.4	5.05	5.04	32	5,030	0.64%
2023/12/13	54	5.04	78.6	5.03	5.02	-24.6	4,902	-0.50%
2023/12/12	36	5.06	0	0.00	5.07	36	4,596	0.78%
2023/12/11	6.1	5.07	0	0.00	5.07	6.1	4,550	0.13%
2023/12/08	25	5.08	20	5.12	5.09	5	4,499	0.11%
2023/12/07	12	5.15	10	5.12	5.12	2	4,391	0.05%
2023/12/06	26	5.16	32	5.15	5.14	-6	4,427	-0.14%
2023/12/05	33	5.12	6	5.11	5.13	27	4,425	0.61%
2023/12/04	11	5.11	11	5.11	5.11	0	4,436	0.00%
2023/12/01	7	5.10	10	5.12	5.09	-3	4,346	-0.07%
2023/11/30	20	5.12	20	5.11	5.12	0	4,279	0.00%
2023/11/29	24	5.06	4	5.05	5.04	20	4,065	0.49%
2023/11/28	18	5.06	1.4	5.06	5.07	16.6	3,972	0.42%
2023/11/27	1.1	5.09	60	5.08	5.07	-58.9	3,936	-1.50%
2023/11/24	4.9	5.08	14	5.09	5.08	-9.1	3,924	-0.23%
2023/11/22	3	5.14	12	5.12	5.13	-9	3,889	-0.23%
2023/11/21	14	5.12	71.1	5.14	5.16	-57.1	3,875	-1.47%
2023/11/20	0	0.00	2	5.10	5.11	-2	3,780	-0.05%
2023/11/17	6.2	5.10	15	5.10	5.11	-8.8	3,777	-0.23%
2023/11/16	6	5.09	10	5.10	5.10	-4	3,743	-0.11%
2023/11/15	4	5.09	6	5.08	5.09	-2	3,720	-0.05%
2023/11/14	5	5.05	6.4	5.04	5.04	-1.4	3,649	-0.04%
2023/11/13	3	5.03	1	5.05	5.03	2	3,678	0.05%
2023/11/10	1	5.04	12	5.03	5.03	-11	3,749	-0.29%
2023/11/09	1	5.05	0	0.00	5.05	1	3,736	0.03%
2023/11/08	0	0.00	10	5.06	5.05	-10	3,904	-0.26%
2023/11/07	1	5.10	0	0.00	5.06	1	3,921	0.03%
2023/11/06	26	5.08	5	5.10	5.09	21	3,945	0.53%
2023/11/03	10	5.07	0	0.00	5.08	10	3,967	0.25%
2023/11/02	0	0.00	20	5.05	5.05	-20	3,974	-0.50%
2023/11/01	1	5.04	0	0.00	5.05	1	4,009	0.02%
2023/10/31	12.4	5.06	35	5.05	5.04	-22.6	4,007	-0.56%
2023/10/30	10	5.07	3	5.08	5.07	7	4,063	0.17%
2023/10/27	7	5.08	0	0.00	5.05	7	4,063	0.17%
2023/10/26	14	5.06	22	5.05	5.05	-8	4,142	-0.19%
2023/10/25	12	5.09	0	0.00	5.09	12	4,170	0.29%
2023/10/24	10	5.07	0	0.00	5.06	10	4,315	0.23%
2023/10/23	4	5.06	0	0.00	5.04	4	4,417	0.09%
2023/10/20	5	5.03	3	5.04	5.04	2	4,475	0.04%
2023/10/19	20	5.08	0	0.00	5.06	20	4,502	0.44%
2023/10/18	1	5.11	1	5.14	5.08	0	4,578	0.00%
2023/10/17	13	5.05	400	5.04	5.03	-387	4,521	-8.56%	大賣/鉅額交易
2023/10/16	17.6	5.07	0	0.00	5.06	17.6	4,830	0.36%
2023/10/13	0	0.00	21	5.10	5.08	-21	4,893	-0.43%
2023/10/12	0	0.00	10	5.10	5.08	-10	4,997	-0.20%
2023/10/11	0	0.00	38	5.07	5.07	-38	5,188	-0.73%
2023/10/06	10	5.09	0	0.00	5.08	10	5,214	0.19%
2023/10/05	13	5.08	89	5.08	5.08	-76	5,303	-1.43%
2023/10/04	2	5.06	111	5.07	5.06	-109	5,444	-2.00%	大賣/鉅額交易
2023/10/03	0	0.00	2	5.10	5.10	-2	5,434	-0.04%
2023/09/27	6	5.10	2	5.12	5.10	4	5,780	0.07%
2023/09/26	2	5.12	0	0.00	5.10	2	5,841	0.03%
2023/09/25	33	5.12	5	5.13	5.12	28	5,925	0.47%
2023/09/22	0	0.00	11	5.13	5.13	-11	5,998	-0.18%
2023/09/20	1	5.19	0	0.00	5.18	1	6,296	0.02%
2023/09/15	22	5.14	0	0.00	5.13	22	6,861	0.32%
2023/09/13	2	5.19	8	5.18	5.16	-6	7,069	-0.08%
2023/09/12	20	5.15	5	5.17	5.18	15	7,159	0.21%
2023/09/11	2.1	5.25	32	5.26	5.24	-29.9	7,196	-0.42%
2023/09/08	5	5.25	26	5.24	5.26	-21	7,223	-0.29%
2023/09/07	0.2	5.24	130.9	5.17	5.25	-130.6	7,113	-1.84%	大賣/鉅額交易
2023/09/06	17	5.13	0	0.00	5.11	17	7,088	0.24%
2023/09/04	10	5.12	20	5.13	5.13	-10	7,222	-0.14%
2023/09/01	28.3	5.16	10	5.12	5.15	18.3	7,355	0.25%
2023/08/31	70	5.11	2	5.26	5.26	68	7,378	0.92%
2023/08/30	10	5.14	0	0.00	5.15	10	7,464	0.13%
2023/08/29	0	0.00	6.5	5.12	5.14	-6.5	7,534	-0.09%
2023/08/28	2	5.09	5	5.08	5.09	-3	7,559	-0.04%
2023/08/25	1	5.06	15	5.08	5.08	-14	7,634	-0.18%
2023/08/24	37	5.06	0	0.00	5.06	37	7,654	0.48%
2023/08/23	25	5.08	0	0.00	5.08	25	7,684	0.33%
2023/08/22	30.3	5.08	9	5.09	5.07	21.3	7,757	0.27%
2023/08/21	55	5.09	52.6	5.09	5.08	2.4	7,856	0.03%
2023/08/18	73	5.11	0	0.00	5.11	73	7,952	0.92%
2023/08/17	31	5.09	1	5.10	5.09	30	8,130	0.37%
2023/08/16	100	5.08	7	5.08	5.08	93	8,223	1.13%
2023/08/15	50.6	5.13	19	5.13	5.12	31.6	8,264	0.38%
2023/08/14	48	5.13	0	0.00	5.11	48	8,318	0.58%
2023/08/11	61	5.24	0	0.00	5.22	61	8,242	0.74%
2023/08/10	92.1	5.20	10	5.21	5.19	82.1	8,278	0.99%
2023/08/09	68	5.18	0.4	5.20	5.20	67.6	8,350	0.81%
2023/08/08	35	5.21	0	0.00	5.21	35	8,368	0.42%
2023/08/07	120	5.22	0	0.00	5.22	120	8,467	1.42%	大買/鉅額交易
2023/08/04	40	5.25	0	0.00	5.23	40	8,665	0.46%
2023/08/02	28	5.25	10	5.25	5.24	18	8,757	0.21%
2023/08/01	0	0.00	12	5.29	5.30	-12	8,777	-0.14%
2023/07/31	62	5.27	30	5.31	5.25	32	8,915	0.36%
2023/07/28	72	5.32	11.2	5.28	5.29	60.8	8,969	0.68%
2023/07/27	37	5.32	41	5.33	5.36	-4	9,046	-0.04%
2023/07/26	15	5.21	14	5.26	5.25	1	8,991	0.01%
2023/07/25	1	5.16	12	5.18	5.20	-11	9,120	-0.12%
2023/07/24	88	5.16	2	5.16	5.18	86	9,486	0.91%
2023/07/21	32.5	5.17	1	5.18	5.19	31.5	9,750	0.32%
2023/07/20	20	5.19	0	0.00	5.20	20	9,874	0.20%
2023/07/19	37.4	5.20	13	5.21	5.18	24.4	10,103	0.24%
2023/07/18	24	5.29	3	5.30	5.29	21	9,948	0.21%
2023/07/17	11	5.29	3	5.31	5.30	8	9,976	0.08%
2023/07/14	100	5.31	1	5.29	5.31	99	10,064	0.98%
2023/07/13	8	5.35	1	5.37	5.34	7	10,297	0.07%
2023/07/12	56	5.39	2	5.37	5.37	54	10,793	0.50%
2023/07/11	13.1	5.44	23	5.43	5.46	-9.9	11,431	-0.09%
2023/07/10	2	5.33	1	5.33	5.31	1	12,399	0.01%
2023/07/07	5.7	5.27	3	5.25	5.27	2.7	12,767	0.02%
2023/07/06	15	5.29	1	5.32	5.30	14	13,292	0.11%
2023/07/05	26	5.37	0	0.00	5.35	26	13,582	0.19%
2023/07/04	25	5.41	30	5.41	5.41	-5	14,414	-0.03%
2023/07/03	29	5.47	12	5.46	5.46	17	14,587	0.12%
2023/06/30	8.1	5.48	0	0.00	5.45	8.1	14,839	0.05%
2023/06/29	1	5.46	102	5.47	5.44	-101	15,082	-0.67%	大賣/鉅額交易
2023/06/28	56	5.52	25.3	5.52	5.51	30.7	15,602	0.20%
2023/06/27	21.1	5.52	12	5.48	5.48	9.1	15,603	0.06%
2023/06/26	17.1	5.50	26	5.49	5.53	-8.9	15,500	-0.06%
2023/06/21	27.1	5.37	21	5.38	5.38	6.1	15,204	0.04%
2023/06/20	46	5.34	7	5.31	5.36	39	15,175	0.26%
2023/06/19	9.1	5.29	6	5.30	5.28	3.1	15,112	0.02%
2023/06/16	31.1	5.28	32.5	5.31	5.31	-1.4	15,218	-0.01%
2023/06/15	14	5.27	2	5.29	5.26	12	15,406	0.08%
2023/06/14	0.8	5.29	13	5.30	5.31	-12.2	15,604	-0.08%
2023/06/13	24	5.28	26	5.28	5.26	-2	15,820	-0.01%
2023/06/12	4	5.27	4	5.25	5.26	0	15,897	0.00%
2023/06/09	36	5.29	150	5.27	5.29	-114	16,061	-0.71%	大賣/鉅額交易
2023/06/08	10.1	5.28	1	5.32	5.26	9.1	16,268	0.06%
2023/06/07	302	5.32	19	5.30	5.33	283	16,375	1.73%	大買/鉅額交易
2023/06/06	7	5.27	5	5.28	5.27	2	16,312	0.01%
2023/06/05	7	5.31	8	5.31	5.29	-1	16,328	-0.01%
2023/06/02	2.1	5.25	0	0.00	5.24	2.1	16,277	0.01%
2023/06/01	35	5.25	7.6	5.24	5.25	27.4	16,300	0.17%
2023/05/31	3	5.22	4	5.22	5.25	-1	16,367	-0.01%
2023/05/30	11	5.22	0	0.00	5.21	11	16,358	0.07%
2023/05/29	14.1	5.22	0.2	5.23	5.22	13.9	16,463	0.08%
2023/05/26	40.1	5.17	5	5.18	5.17	35.1	16,597	0.21%
2023/05/25	16	5.20	22	5.21	5.19	-6	16,768	-0.04%
2023/05/24	12.4	5.25	6	5.27	5.27	6.4	16,830	0.04%
2023/05/23	25	5.29	19	5.28	5.29	6	17,355	0.03%
2023/05/22	31.1	5.22	169.3	5.21	5.21	-138.3	17,485	-0.79%	大賣/鉅額交易
2023/05/19	0	0.00	24	5.20	5.19	-24	17,520	-0.14%
2023/05/18	36	5.16	10.4	5.17	5.16	25.6	17,548	0.15%
2023/05/17	1	5.12	3	5.13	5.15	-2	17,561	-0.01%
2023/05/16	3	5.12	9	5.12	5.11	-6	17,550	-0.03%
2023/05/15	20	5.09	5	5.11	5.13	15	17,535	0.09%
2023/05/12	2	5.13	1	5.11	5.14	1	17,582	0.01%
2023/05/11	9	5.13	6	5.17	5.14	3	17,602	0.02%
2023/05/10	2.1	5.11	47	5.16	5.24	-44.9	17,661	-0.25%
2023/05/09	17.1	5.11	2	5.12	5.11	15.1	17,639	0.09%
2023/05/08	8.1	5.11	1.7	5.11	5.10	6.5	17,787	0.04%
2023/05/05	7.1	5.11	0	0.00	5.12	7.1	17,870	0.04%
2023/05/04	37	5.09	15	5.08	5.11	22	18,040	0.12%
2023/05/03	6	5.14	3	5.13	5.13	3	18,030	0.02%
2023/05/02	53.1	5.20	8	5.19	5.19	45.1	18,104	0.25%
2023/04/28	9.6	5.26	3	5.28	5.26	6.6	18,218	0.04%
2023/04/27	8.1	5.21	93	5.20	5.24	-84.9	17,994	-0.47%
2023/04/26	14	5.10	69	5.11	5.16	-55	17,650	-0.31%
2023/04/25	18	5.04	95	5.03	5.04	-77	17,369	-0.44%
2023/04/24	12	5.05	31	5.02	5.09	-19	17,201	-0.11%
2023/04/21	24	5.13	7	5.13	5.10	17	16,947	0.10%
2023/04/20	12	5.15	15	5.16	5.13	-3	16,798	-0.02%
2023/04/19	9.3	5.18	5	5.17	5.18	4.3	16,822	0.03%
2023/04/18	50	5.21	56.2	5.19	5.17	-6.2	16,676	-0.04%
2023/04/17	41.6	5.29	20	5.30	5.27	21.6	16,363	0.13%
2023/04/14	59.2	5.36	31.1	5.37	5.40	28.1	15,878	0.18%
2023/04/13	133.1	5.29	195.9	5.28	5.28	-62.8	15,268	-0.41%	大買/大賣/
2023/04/12	12	5.13	1,056	5.13	5.12	-1,044	14,300	-7.30%	大賣/鉅額交易
2023/04/11	65	5.09	76	5.11	5.07	-11	14,072	-0.08%
2023/04/10	82.1	4.97	21.1	4.99	5.01	61.1	13,590	0.45%
2023/04/07	161.8	4.95	22	4.95	4.95	139.8	13,298	1.05%	大買/鉅額交易
2023/04/06	33.4	5.02	20	5.02	5.02	13.4	12,458	0.11%
2023/03/31	29.4	5.04	0	0.00	5.03	29.4	12,454	0.24%
2023/03/30	1,040	5.06	67	5.05	5.04	973	12,165	8.00%	大買/鉅額交易
2023/03/29	23	5.06	47	5.07	5.05	-24	12,007	-0.20%
2023/03/28	46	5.07	6	5.07	5.06	40	11,440	0.35%
2023/03/27	15	5.08	3	5.08	5.07	12	11,500	0.10%
2023/03/24	85.2	5.09	8	5.11	5.09	77.2	11,521	0.67%
2023/03/23	109.5	5.13	12	5.13	5.13	97.5	11,610	0.84%	大買/
2023/03/22	11	5.19	2	5.20	5.18	9	11,768	0.08%
2023/03/21	54.7	5.17	15	5.20	5.21	39.7	11,870	0.33%
2023/03/20	41	5.13	1.1	5.12	5.15	39.9	11,866	0.34%
2023/03/17	10	5.05	15	5.05	5.05	-5	11,652	-0.04%
2023/03/16	36.5	5.06	0	0.00	5.04	36.5	11,795	0.31%
2023/03/15	1	5.16	10	5.15	5.13	-9	11,788	-0.08%
2023/03/14	105	5.15	110	5.16	5.14	-5	11,971	-0.04%	大買/大賣/
2023/03/13	124.2	5.21	41	5.22	5.20	83.2	12,079	0.69%	大買/
2023/03/10	41.4	5.32	122	5.32	5.32	-80.6	12,095	-0.67%	大賣/
2023/03/09	11.6	5.37	250	5.39	5.37	-238.4	12,346	-1.93%	大賣/鉅額交易
2023/03/08	4.1	5.40	68	5.40	5.40	-63.9	12,847	-0.50%
2023/03/07	41	5.43	7.3	5.42	5.42	33.7	13,395	0.25%
2023/03/06	4	5.38	0	0.00	5.39	4	13,495	0.03%
2023/03/03	5.3	5.35	0	0.00	5.37	5.3	13,496	0.04%
2023/03/02	14	5.37	5	5.37	5.37	9	13,611	0.07%
2023/03/01	8.1	5.35	0	0.00	5.37	8.1	14,147	0.06%
2023/02/24	61.1	5.39	25	5.39	5.39	36.1	14,135	0.26%
2023/02/23	33	5.42	3	5.42	5.42	30	14,346	0.21%
2023/02/22	105.5	5.40	3	5.34	5.42	102.5	14,620	0.70%	大買/鉅額交易
2023/02/21	109.4	5.36	37.1	5.38	5.40	72.3	14,867	0.49%	大買/
2023/02/20	24.6	5.50	0	0.00	5.50	24.6	15,825	0.16%
2023/02/17	15.1	5.52	0	0.00	5.51	15.1	15,637	0.10%
2023/02/16	20	5.56	11.3	5.55	5.56	8.7	15,713	0.06%
2023/02/15	5.1	5.56	21.1	5.53	5.52	-16	15,709	-0.10%
2023/02/10	12	5.50	0	0.00	5.49	12	15,746	0.08%
2023/02/09	11.6	5.60	7	5.58	5.57	4.6	15,758	0.03%
2023/02/08	25	5.64	4	5.62	5.62	21	15,790	0.13%
2023/02/07	24	5.66	0	0.00	5.68	24	15,741	0.15%
2023/02/06	34	5.63	0	0.00	5.65	34	15,655	0.22%
2023/02/03	21	5.62	0	0.00	5.60	21	15,605	0.13%
2023/02/02	11	5.65	126	5.61	5.60	-115	15,549	-0.74%	大賣/鉅額交易
2023/02/01	48	5.55	55	5.55	5.54	-7	15,419	-0.05%
2023/01/31	10	5.54	87	5.55	5.53	-77	15,379	-0.50%
2023/01/30	6.1	5.39	33	5.40	5.39	-26.9	15,410	-0.17%
2023/01/17	2	5.42	0	0.00	5.43	2	15,290	0.01%
2023/01/16	16.6	5.41	1	5.41	5.43	15.6	15,339	0.10%
2023/01/13	4	5.46	1	5.46	5.44	3	15,322	0.02%
2023/01/12	1	5.46	50	5.47	5.47	-49	15,485	-0.32%
2023/01/11	16.9	5.50	0	0.00	5.48	16.9	15,655	0.11%
2023/01/10	10	5.50	16	5.49	5.50	-6	15,708	-0.04%
2023/01/09	32	5.51	1,011	5.55	5.51	-979	15,804	-6.19%	大賣/鉅額交易
2023/01/06	29	5.46	5	5.47	5.47	24	15,868	0.15%
2023/01/05	96.1	5.46	35	5.48	5.44	61.1	15,861	0.39%
2023/01/04	1,011	5.42	0	0.00	5.42	1,011	15,790	6.40%	大買/鉅額交易
2023/01/03	4	5.44	6	5.40	5.43	-2	15,789	-0.01%
2022/12/30	16.1	5.47	3	5.51	5.53	13.1	15,819	0.08%
2022/12/29	45.1	5.44	1	5.51	5.45	44.1	15,701	0.28%
2022/12/28	0	0.00	51	5.53	5.53	-51	15,555	-0.33%
2022/12/27	0	0.00	16	5.51	5.54	-16	15,454	-0.10%
2022/12/26	157	5.52	10	5.55	5.51	147	15,345	0.96%	大買/鉅額交易
2022/12/23	38.2	5.54	4	5.59	5.51	34.2	15,256	0.22%
2022/12/22	30.1	5.64	4	5.65	5.64	26.1	15,083	0.17%
2022/12/21	32	5.61	0	0.00	5.62	32	15,100	0.21%
2022/12/20	7	5.69	5	5.69	5.62	2	14,949	0.01%
2022/12/19	4.2	5.72	0	0.00	5.73	4.2	14,882	0.03%
2022/12/16	35.9	5.69	1	5.72	5.74	34.9	14,725	0.24%
2022/12/15	24	5.69	22	5.72	5.74	2	14,609	0.01%
2022/12/14	124.2	5.72	1	5.75	5.76	123.2	14,573	0.85%	大買/鉅額交易
2022/12/13	12	5.85	2	5.83	5.79	10	14,346	0.07%
2022/12/12	113.5	5.87	6	5.91	5.91	107.5	14,138	0.76%	大買/鉅額交易
2022/12/09	106	5.93	8	5.94	5.94	98	13,981	0.70%	大買/
2022/12/08	41	6.04	19	5.93	5.94	22	13,933	0.16%
2022/12/07	17	6.11	35	6.13	6.12	-18	13,554	-0.13%
2022/12/06	33.3	6.08	26	6.15	6.04	7.3	13,249	0.06%
2022/12/05	14	6.12	264	6.17	6.20	-250	12,963	-1.93%	大賣/鉅額交易
2022/12/02	23	6.06	33	6.04	6.07	-10	12,742	-0.08%
2022/12/01	123	6.03	120	6.05	5.96	3	12,562	0.02%	大買/大賣/
2022/11/30	135	5.88	20	5.96	6.03	115	12,237	0.94%	大買/鉅額交易
2022/11/29	38	5.84	274	5.86	5.85	-236	11,731	-2.01%	大賣/鉅額交易
2022/11/28	2	5.64	34.8	5.60	5.64	-32.8	11,244	-0.29%
2022/11/25	44	5.54	57.5	5.56	5.53	-13.5	11,122	-0.12%
2022/11/24	40	5.54	67	5.56	5.54	-27	11,132	-0.24%
2022/11/23	103	5.57	193	5.55	5.59	-90	10,943	-0.82%	大買/大賣/
2022/11/22	53	5.27	55	5.28	5.28	-2	10,449	-0.02%
2022/11/21	74.5	5.28	93	5.27	5.29	-18.5	10,477	-0.18%
2022/11/18	76	5.46	22	5.46	5.36	54	10,259	0.53%
2022/11/17	45.3	5.51	119.5	5.52	5.51	-74.2	9,883	-0.75%	大賣/
2022/11/16	139.4	5.49	234	5.51	5.50	-94.7	9,472	-1.00%	大買/大賣/
2022/11/15	27.4	5.66	27	5.69	5.64	0.4	7,876	0.01%
2022/11/14	220	5.68	71	5.71	5.71	149	7,719	1.93%	大買/鉅額交易
2022/11/11	0	0.00	13	5.55	5.53	-13	7,508	-0.17%
2022/11/10	44	5.44	0	0.00	5.44	44	7,387	0.60%
2022/11/09	2.1	5.50	18	5.52	5.51	-15.9	7,319	-0.22%
2022/11/08	116	5.48	12.1	5.50	5.47	103.9	7,244	1.43%	大買/鉅額交易
2022/11/07	43	5.48	24	5.54	5.55	19	7,163	0.27%
2022/11/04	19	5.42	19	5.42	5.42	0	7,059	0.00%
2022/11/03	3	5.48	5	5.48	5.48	-2	6,960	-0.03%
2022/11/02	6	5.48	0	0.00	5.48	6	6,824	0.09%
2022/11/01	1	5.44	9	5.47	5.44	-8	6,700	-0.12%
2022/10/31	1	5.48	2	5.47	5.48	-1	6,514	-0.02%
2022/10/28	14.8	5.54	3	5.66	5.49	11.8	6,403	0.18%
2022/10/27	11.5	5.67	30	5.68	5.72	-18.6	6,231	-0.30%
2022/10/26	27	5.69	34	5.64	5.70	-7	6,154	-0.11%
2022/10/25	1	5.52	56	5.53	5.54	-55	5,948	-0.92%
2022/10/24	31	5.50	36	5.50	5.51	-5	5,858	-0.09%
2022/10/21	1	5.51	34.1	5.55	5.52	-33.1	5,864	-0.56%
2022/10/20	74	5.54	37	5.49	5.65	37	5,801	0.64%
2022/10/19	99.5	5.82	63	5.75	5.75	36.5	5,578	0.65%
2022/10/18	7.2	5.96	0	0.00	5.95	7.2	5,434	0.13%
2022/10/17	91.5	6.00	14.5	5.97	5.99	77	6,382	1.21%
2022/10/14	18	6.09	1	6.05	6.10	17	6,405	0.27%
2022/10/13	20	6.17	16	6.14	6.14	4	6,238	0.06%
2022/10/12	0.4	6.28	4	6.18	6.26	-3.6	6,216	-0.06%
2022/10/11	1.1	6.29	0	0.00	6.24	1.1	6,305	0.02%
2022/10/07	120	6.41	4	6.27	6.48	116	6,730	1.72%	大買/鉅額交易
2022/10/06	13	6.18	15	6.19	6.22	-2	6,585	-0.03%
2022/10/05	2	6.18	0	0.00	6.16	2	6,565	0.03%
2022/10/04	11	6.18	1	6.16	6.16	10	6,635	0.15%
2022/10/03	19.3	6.14	0	0.00	6.18	19.3	6,655	0.29%
2022/09/30	4	6.17	17	6.25	6.28	-13	6,666	-0.20%
2022/09/29	0	0.00	2	6.20	6.21	-2	6,604	-0.03%
2022/09/28	10.1	6.03	0	0.00	6.05	10.1	6,528	0.15%
2022/09/27	5.1	6.10	0	0.00	6.14	5.1	6,477	0.08%
2022/09/26	10	6.17	0	0.00	6.13	10	6,476	0.15%
2022/09/23	15.2	6.32	0	0.00	6.36	15.2	6,437	0.24%
2022/09/22	5.1	6.40	1	6.42	6.40	4.1	6,438	0.06%
2022/09/21	13	6.39	11	6.52	6.53	2	6,392	0.03%
2022/09/20	4.1	6.42	2	6.40	6.40	2.1	6,270	0.03%
2022/09/19	3.2	6.45	0	0.00	6.45	3.2	6,273	0.05%
2022/09/16	3.4	6.51	2	6.56	6.49	1.4	6,291	0.02%
2022/09/15	10	6.61	0	0.00	6.59	10	6,273	0.16%
2022/09/14	1	6.60	0	0.00	6.61	1	6,270	0.02%
2022/09/13	5.1	6.72	1	6.75	6.72	4.1	6,314	0.06%
2022/09/12	2.1	6.76	6.2	6.75	6.74	-4.1	6,320	-0.06%
2022/09/08	16	6.64	5	6.70	6.76	11	6,296	0.17%
2022/09/07	13	6.72	0	0.00	6.70	13	6,217	0.21%
2022/09/06	28	6.97	65	6.98	6.95	-37	6,142	-0.60%
2022/09/05	6.1	7.10	16	7.10	7.10	-10	6,069	-0.16%
2022/09/02	28	6.98	19	6.97	7.01	9	6,072	0.15%
2022/09/01	10	7.04	32.1	7.09	7.10	-22.1	5,943	-0.37%
2022/08/31	0	0.00	107	7.08	7.13	-107	5,834	-1.83%	大賣/鉅額交易
2022/08/30	42	6.87	20	6.86	6.88	22	5,698	0.39%
2022/08/29	36	6.79	22	6.87	6.93	14	5,644	0.25%
2022/08/26	13.2	6.89	27	6.86	6.93	-13.8	5,533	-0.25%
2022/08/25	55	6.66	7	6.69	6.65	48	5,364	0.89%
2022/08/24	9.1	6.49	35	6.49	6.47	-25.9	5,231	-0.49%
2022/08/23	10	6.30	0	0.00	6.27	10	5,169	0.19%
2022/08/19	0.2	6.38	0	0.00	6.40	0.2	5,247	0.00%
2022/08/18	4.1	6.39	0	0.00	6.38	4.1	5,268	0.08%
2022/08/17	10	6.40	10	6.40	6.41	0	5,274	0.00%
2022/08/16	10	6.40	10	6.40	6.38	0	5,246	0.00%
2022/08/15	12.3	6.46	1	6.49	6.44	11.3	5,249	0.22%
2022/08/12	15.2	6.49	0	0.00	6.49	15.2	5,247	0.29%
2022/08/11	15.1	6.41	0	0.00	6.43	15.1	5,207	0.29%
2022/08/10	0	0.00	2	6.29	6.29	-2	5,217	-0.04%
2022/08/09	2	6.24	3	6.27	6.26	-1	5,212	-0.02%
2022/08/08	14	6.21	30	6.25	6.23	-16	5,232	-0.31%
2022/08/05	0.1	6.25	0	0.00	6.28	0.1	5,286	0.00%
2022/08/04	1	6.16	10	6.19	6.16	-9	5,373	-0.17%
2022/08/03	4	6.19	7	6.24	6.19	-3	5,383	-0.06%
2022/08/02	8	6.29	12.3	6.29	6.30	-4.3	5,444	-0.08%
2022/07/29	8.2	6.28	5	6.26	6.24	3.2	5,646	0.06%
2022/07/28	10	6.22	8	6.25	6.28	2	5,674	0.04%
2022/07/27	2.1	6.16	0	0.00	6.19	2.1	5,700	0.04%
2022/07/26	3.2	6.17	2	6.15	6.14	1.2	5,856	0.02%
2022/07/25	11.1	6.16	0	0.00	6.19	11.1	5,907	0.19%
2022/07/22	76	6.27	38.7	6.27	6.33	37.3	5,907	0.63%
2022/07/21	41	6.09	11.9	6.08	6.15	29.1	4,984	0.58%
2022/07/20	3	6.47	30	6.49	6.37	-27	4,842	-0.56%
2022/07/19	35.3	6.45	0	0.00	6.44	35.3	4,848	0.73%
2022/07/18	22.3	6.39	10	6.44	6.53	12.3	4,929	0.25%
2022/07/15	45.3	6.15	32	6.28	6.33	13.3	5,030	0.27%
2022/07/14	20.3	6.82	0	0.00	6.81	20.3	4,803	0.42%
2022/07/13	0	0.00	1	6.80	6.80	-1	4,959	-0.02%
2022/07/12	9.1	6.81	0	0.00	6.67	9.1	5,148	0.18%
2022/07/11	9	6.94	0	0.00	6.96	9	5,247	0.17%
2022/07/08	0	0.00	50	7.09	7.04	-50	5,250	-0.95%
2022/07/07	25	7.03	0	0.00	7.08	25	5,273	0.47%
2022/07/06	26.1	7.03	0	0.00	7.03	26.1	5,348	0.49%
2022/07/05	0	0.00	2	7.15	7.15	-2	5,438	-0.04%
2022/07/04	1	7.01	4	7.05	7.05	-3	5,520	-0.05%
2022/07/01	2	7.03	0	0.00	7.00	2	5,714	0.04%
2022/06/30	2	7.14	2	7.10	7.14	0	5,828	0.00%
2022/06/28	30	7.35	44.1	7.29	7.30	-14.1	6,138	-0.23%
2022/06/27	0	0.00	65	7.29	7.29	-65	6,254	-1.04%
2022/06/24	0	0.00	2	7.30	7.29	-2	6,390	-0.03%
2022/06/23	0.1	7.20	0	0.00	7.25	0.1	6,537	0.00%
2022/06/21	0.1	7.25	6.1	7.15	7.25	-6	7,691	-0.08%
2022/06/20	17	7.00	0	0.00	7.00	17	7,788	0.22%
2022/06/17	13	7.07	0	0.00	7.05	13	7,824	0.17%
2022/06/15	1	7.20	0	0.00	7.23	1	7,920	0.01%
2022/06/13	5	7.05	2	7.03	7.03	3	8,084	0.04%
2022/06/09	0	7.31	4	7.27	7.27	-4	8,372	-0.05%
2022/06/08	0	0.00	12	7.31	7.30	-12	8,477	-0.14%
2022/06/07	0.1	7.29	0	0.00	7.27	0.1	8,619	0.00%
2022/06/06	45.1	7.26	0	0.00	7.31	45.1	8,739	0.52%
2022/06/02	2	7.25	0	0.00	7.25	2	8,836	0.02%
2022/06/01	0	0.00	2	7.29	7.22	-2	8,989	-0.02%
2022/05/31	2	7.20	0	0.00	7.20	2	8,992	0.02%
2022/05/30	3	7.30	1	7.40	7.39	2	8,938	0.02%
2022/05/27	0	0.00	22	7.37	7.36	-22	9,045	-0.24%
2022/05/24	2	7.16	3	7.19	7.16	-1	9,419	-0.01%
2022/05/23	21	7.10	0	0.00	7.17	21	9,774	0.22%
2022/05/19	12.2	7.19	0	0.00	7.20	12.2	9,917	0.12%
2022/05/18	312	7.35	326	7.35	7.38	-14	9,966	-0.14%	大買/大賣/
2022/05/17	140	7.22	106	7.21	7.23	34	9,929	0.34%	大買/大賣/
2022/05/16	0.1	7.16	0	0.00	7.12	0.1	9,917	0.00%
2022/05/13	100	7.13	71	7.13	7.14	29	9,956	0.29%
2022/05/12	69.1	6.99	9	6.96	6.95	60.1	9,928	0.61%
2022/05/11	1.1	7.04	1	7.10	7.09	0.1	9,866	0.00%
2022/05/10	1.4	7.11	53	7.00	7.06	-51.6	9,870	-0.52%
2022/05/09	8.3	7.10	3.7	7.11	7.06	4.7	9,835	0.05%
2022/05/06	15.6	7.25	5	7.31	7.29	10.6	9,762	0.11%
2022/05/05	8.8	7.46	1	7.49	7.46	7.8	9,712	0.08%
2022/05/04	7.2	7.52	102	7.50	7.51	-94.8	9,717	-0.98%	大賣/
2022/05/03	63	7.62	5	7.63	7.60	58	9,689	0.60%
2022/04/29	1.2	7.80	0	0.00	7.77	1.2	9,726	0.01%
2022/04/28	1.1	7.76	1	7.76	7.83	0.1	9,823	0.00%
2022/04/27	65.9	7.83	1	7.87	7.83	64.9	9,848	0.66%
2022/04/26	16.9	8.01	12	8.01	7.99	4.9	10,047	0.05%
2022/04/25	7.1	7.96	0	0.00	7.96	7.1	10,396	0.07%
2022/04/22	16.6	8.00	2	8.03	8.10	14.6	10,606	0.14%
2022/04/21	36.4	7.92	5	7.94	7.92	31.4	11,514	0.27%
2022/04/20	21.1	8.00	12.8	8.02	8.05	8.3	11,623	0.07%
2022/04/19	93.1	8.13	0.9	8.14	8.13	92.1	11,482	0.80%
2022/04/18	21	8.19	23	8.22	8.16	-2	11,405	-0.02%
2022/04/15	13.1	8.29	14.1	8.29	8.28	-1	11,194	-0.01%
2022/04/14	2	8.44	0	0.00	8.45	2	11,008	0.02%
2022/04/12	3	8.45	5	8.45	8.45	-2	10,919	-0.02%
2022/04/11	0	8.53	27.9	8.52	8.50	-27.9	10,851	-0.26%
2022/04/08	7	8.50	2	8.45	8.58	5	10,771	0.05%
2022/04/07	24.1	8.53	17.1	8.51	8.43	7	10,681	0.07%
2022/04/06	18	8.66	9	8.66	8.65	9	10,507	0.09%
2022/04/01	11	8.50	15	8.56	8.58	-4	10,377	-0.04%
2022/03/31	0.5	8.40	7	8.41	8.40	-6.6	10,121	-0.06%
2022/03/30	13.3	8.37	17	8.34	8.40	-3.7	10,049	-0.04%
2022/03/29	84	8.26	25.9	8.27	8.27	58.1	9,941	0.58%
2022/03/28	94	8.24	15	8.26	8.28	79	9,772	0.81%
2022/03/25	24	8.33	18	8.37	8.32	6	9,603	0.06%
2022/03/24	364.1	8.49	101	8.50	8.46	263.1	9,253	2.84%	大買/大賣/鉅額交易
2022/03/23	20	8.77	19	8.74	8.80	1	8,423	0.01%
2022/03/22	7	8.60	42	8.56	8.62	-35	8,274	-0.42%
2022/03/21	17	8.54	24	8.56	8.54	-7	8,228	-0.09%
2022/03/18	3	8.61	22	8.63	8.59	-19	8,181	-0.23%
2022/03/17	36	8.60	12.3	8.59	8.55	23.7	8,158	0.29%
2022/03/16	10	8.49	35	8.50	8.53	-25	8,089	-0.31%
2022/03/15	17	8.42	63	8.45	8.48	-46	7,921	-0.58%
2022/03/14	6	8.30	0	0.00	8.30	6	7,715	0.08%
2022/03/11	22	8.31	0	0.00	8.31	22	7,560	0.29%
2022/03/10	29	8.37	1	8.36	8.36	28	7,462	0.38%
2022/03/09	10	8.32	2	8.33	8.33	8	7,334	0.11%
2022/03/08	2	8.34	0	8.40	8.30	2	7,227	0.03%
2022/03/07	25.3	8.45	9	8.42	8.41	16.3	7,119	0.23%
2022/03/04	3	8.64	21.7	8.62	8.62	-18.7	7,004	-0.27%
2022/03/03	2	8.68	16	8.71	8.70	-14	6,945	-0.20%
2022/03/02	31	8.69	18	8.68	8.66	13	6,952	0.19%
2022/03/01	10	8.80	31.5	8.84	8.81	-21.5	6,803	-0.32%
2022/02/25	45.2	8.79	0.5	8.86	8.87	44.7	6,798	0.66%
2022/02/24	82.1	8.98	158	9.00	8.88	-75.9	6,698	-1.13%	大賣/
2022/02/23	182	9.14	10.8	9.17	9.13	171.2	6,483	2.64%	大買/鉅額交易
2022/02/22	18	9.36	23	9.36	9.38	-5	6,212	-0.08%
2022/02/21	0	0.00	38	9.39	9.41	-38	6,288	-0.60%
2022/02/18	10	9.29	0	9.32	9.29	10	6,331	0.16%
2022/02/17	89	9.35	1	9.36	9.31	88	6,263	1.41%
2022/02/16	7	9.30	1	9.29	9.30	6	6,243	0.10%
2022/02/15	21	9.29	10	9.31	9.28	11	6,238	0.18%
2022/02/14	36	9.34	30.8	9.37	9.33	5.2	6,181	0.08%
2022/02/11	11	9.42	3	9.45	9.46	8	6,121	0.13%
2022/02/10	4.5	9.41	4	9.47	9.40	0.5	6,082	0.01%
2022/02/09	4	9.46	1	9.47	9.48	3	6,051	0.05%
2022/02/08	3.1	9.41	0	0.00	9.47	3.1	5,982	0.05%
2022/02/07	21	9.40	6	9.38	9.38	15	5,949	0.25%
2022/01/26	6	9.26	3	9.23	9.23	3	5,839	0.05%
2022/01/25	18	9.25	0	0.00	9.24	18	5,801	0.31%
2022/01/24	8	9.37	0	0.00	9.35	8	5,722	0.14%
2022/01/21	8	9.81	25	9.73	9.66	-17	5,531	-0.31%
2022/01/20	3	9.96	6	9.95	9.94	-3	5,371	-0.06%
2022/01/19	39	10.00	9	10.04	10.00	30	5,270	0.57%
2022/01/18	26	9.98	164.1	9.86	10.00	-138	4,969	-2.78%	大賣/鉅額交易
2022/01/17	24	9.81	126	9.91	9.75	-102	4,601	-2.22%	大賣/鉅額交易
2022/01/14	626	9.95	535.1	9.93	9.92	90.9	4,346	2.09%	大買/大賣/
2022/01/13	73	9.56	28.5	9.51	9.62	44.5	3,362	1.32%
2022/01/12	3	9.34	15	9.33	9.32	-12	3,016	-0.40%
2022/01/11	17.1	9.32	6	9.28	9.28	11.1	2,916	0.38%
2022/01/07	0	9.20	10	9.20	9.17	-10	2,978	-0.34%
2022/01/06	10	9.17	0	0.00	9.17	10	2,970	0.34%
2022/01/05	1	9.17	1	9.22	9.17	0	2,978	0.00%
2022/01/04	1.1	9.19	0	0.00	9.18	1.1	3,004	0.04%
2022/01/03	11.4	9.17	1	9.26	9.19	10.4	3,064	0.34%
2021/12/30	1	9.24	0	9.28	9.24	1	3,061	0.03%
2021/12/29	3	9.25	0	0.00	9.28	3	3,045	0.10%
2021/12/28	50	9.18	1	9.20	9.18	49	3,012	1.63%
2021/12/27	0	0.00	20	9.17	9.17	-20	3,028	-0.66%
2021/12/24	1	9.13	0	0.00	9.15	1	3,062	0.03%
2021/12/23	1	9.11	0	0.00	9.10	1	3,055	0.03%
2021/12/21	3	9.10	0	9.13	9.13	3	3,068	0.10%
2021/12/20	1.1	9.09	0	0.00	9.11	1.1	3,114	0.03%
2021/12/17	0	0.00	0.5	9.14	9.12	-0.5	3,098	-0.02%
2021/12/16	2	9.11	3.1	9.12	9.12	-1.1	3,097	-0.04%
2021/12/15	1	9.11	1	9.10	9.12	0	3,130	0.00%
2021/12/14	20	9.12	1	9.20	9.11	19	3,132	0.61%
2021/12/13	46	9.19	0	0.00	9.18	46	3,126	1.47%
2021/12/08	4	9.26	3	9.25	9.25	1	3,172	0.03%
2021/12/07	0	0.00	10.7	9.22	9.24	-10.7	3,177	-0.34%
2021/12/06	2	9.19	1	9.20	9.21	1	3,203	0.03%
2021/12/03	1.1	9.22	1	9.26	9.25	0.1	3,223	0.00%
2021/12/02	10	9.22	0	9.25	9.24	10	3,212	0.31%
2021/11/30	1	9.24	0	0.00	9.30	1	3,267	0.03%
2021/11/29	1	9.24	0	0.00	9.23	1	3,260	0.03%
2021/11/26	34	9.32	0	0.00	9.29	34	3,257	1.04%
2021/11/25	61	9.53	1	9.49	9.47	60	3,228	1.86%
2021/11/24	11	9.55	0	0.00	9.52	11	3,296	0.33%
2021/11/23	0	0.00	3	9.46	9.43	-3	3,241	-0.09%
2021/11/22	38	9.40	0.9	9.44	9.48	37.1	3,230	1.15%
2021/11/19	18	9.44	70	9.42	9.40	-52	3,184	-1.63%
2021/11/18	58.9	9.50	171.2	9.41	9.52	-112.3	3,124	-3.59%	大賣/鉅額交易
2021/11/17	104	9.27	35	9.28	9.30	69	2,963	2.33%	大買/
2021/11/16	0	0.00	0.9	9.20	9.17	-0.9	2,887	-0.03%
2021/11/15	30	9.19	10	9.21	9.19	20	2,932	0.68%
2021/11/12	20.3	9.18	16	9.20	9.20	4.3	2,952	0.15%
2021/11/10	0	0.00	0.1	9.18	9.17	-0.1	2,994	0.00%
2021/11/09	5.2	9.16	0	0.00	9.17	5.2	3,021	0.17%
2021/11/08	0.2	9.18	3	9.16	9.18	-2.8	3,024	-0.09%
2021/11/05	0	0.00	5	9.15	9.16	-5	3,038	-0.16%
2021/11/04	11	9.14	1	9.16	9.16	10	3,059	0.33%
2021/11/03	1	9.17	18	9.15	9.17	-17	3,069	-0.55%
2021/11/02	0	0.00	5	9.16	9.15	-5	3,094	-0.16%
2021/11/01	6	9.18	1	9.19	9.16	5	3,083	0.16%
2021/10/28	4.1	9.22	4	9.23	9.22	0.1	3,152	0.00%
2021/10/27	0	0.00	2	9.26	9.26	-2	3,264	-0.06%
2021/10/21	5	9.26	0	0.00	9.23	5	3,631	0.14%
2021/10/19	0.3	9.24	1.1	9.22	9.23	-0.8	3,715	-0.02%
2021/10/18	12	9.19	1.4	9.25	9.21	10.6	3,745	0.28%
2021/10/15	2	9.30	1	9.35	9.35	1	3,706	0.03%
2021/10/13	1	9.30	0	0.00	9.30	1	3,862	0.03%
2021/10/05	0	0.00	195	9.12	9.21	-195	4,098	-4.76%	大賣/鉅額交易
2021/10/04	4	9.18	0	0.00	9.19	4	4,125	0.10%
2021/10/01	3	9.18	0	0.00	9.18	3	4,135	0.07%
2021/09/30	0	0.00	110	9.30	9.32	-110	4,177	-2.63%	大賣/鉅額交易
2021/09/28	0	0.00	35	9.32	9.36	-35	4,218	-0.83%
2021/09/27	0	0.00	13	9.35	9.34	-13	4,255	-0.31%
2021/09/24	0	0.00	0.1	9.25	9.25	-0.1	4,262	0.00%
2021/09/23	0	0.00	6	9.19	9.20	-6	4,340	-0.14%
2021/09/22	0	0.00	6	9.17	9.13	-6	4,387	-0.14%
2021/09/17	20	9.34	4.3	9.34	9.33	15.7	4,359	0.36%
2021/09/16	0	0.00	8	9.32	9.34	-8	4,382	-0.18%
2021/09/13	5	9.24	12	9.30	9.29	-7	4,419	-0.16%
2021/09/10	150	9.25	21.1	9.25	9.24	128.9	4,424	2.91%	大買/鉅額交易
2021/09/07	1	9.23	17	9.28	9.28	-16	4,439	-0.36%
2021/09/06	1.2	9.30	20.3	9.31	9.28	-19.1	4,474	-0.43%
2021/09/03	0	0.00	12	9.29	9.27	-12	4,487	-0.27%
2021/09/02	2	9.20	0	0.00	9.18	2	4,460	0.04%
2021/08/31	0	0.00	1	9.25	9.28	-1	4,453	-0.02%
2021/08/30	7	9.26	86.1	9.27	9.30	-79.1	4,460	-1.77%
2021/08/27	0	0.00	5	9.11	9.14	-5	4,433	-0.11%
2021/08/26	4	9.01	1	9.06	9.02	3	4,441	0.07%
2021/08/25	0	0.00	1	9.06	9.05	-1	4,521	-0.02%
2021/08/23	3	9.02	3	9.02	9.02	0	4,551	0.00%
2021/08/20	1	8.94	31.1	8.95	8.96	-30.1	4,624	-0.65%
2021/08/19	4.5	9.03	121	9.05	9.05	-116.5	4,659	-2.50%	大賣/鉅額交易
2021/08/18	8	9.06	23.6	9.06	9.10	-15.6	4,646	-0.34%
2021/08/17	0.7	9.06	1	9.06	9.08	-0.3	4,662	-0.01%
2021/08/16	2	9.10	21	9.11	9.10	-19	4,641	-0.41%
2021/08/13	0	0.00	5	9.15	9.15	-5	4,630	-0.11%
2021/08/12	0	0.00	2.1	9.11	9.12	-2.1	4,646	-0.04%
2021/08/11	0	0.00	2	9.13	9.12	-2	4,681	-0.04%
2021/08/10	3	9.10	41	9.10	9.10	-38	4,771	-0.80%
2021/08/09	0	0.00	74	9.13	9.14	-74	4,881	-1.52%
2021/08/06	3	9.14	0	0.00	9.13	3	4,983	0.06%
2021/08/05	0	0.00	2	9.20	9.17	-2	5,154	-0.04%
2021/08/04	0	0.00	2	9.17	9.16	-2	5,387	-0.04%
2021/08/03	20	9.16	21	9.18	9.15	-1	5,607	-0.02%
2021/08/02	5	9.15	12	9.18	9.19	-7	5,757	-0.12%
2021/07/30	21.5	9.28	96	9.27	9.24	-74.5	5,700	-1.31%
2021/07/29	5	9.41	10	9.40	9.42	-5	5,564	-0.09%
2021/07/23	31	9.48	40	9.48	9.48	-9	6,009	-0.15%
2021/07/22	1	9.33	51	9.39	9.37	-50	6,089	-0.82%
2021/07/21	1	9.30	11	9.32	9.31	-10	6,215	-0.16%
2021/07/20	47	9.31	50	9.34	9.29	-3	6,397	-0.05%
2021/07/19	47	9.48	54	9.48	9.49	-7	6,527	-0.11%
2021/07/16	2	9.33	9.3	9.43	9.46	-7.3	6,882	-0.11%
2021/07/15	0	0.00	6	9.23	9.23	-6	6,834	-0.09%
2021/07/13	55	9.31	3	9.32	9.27	52	7,470	0.70%
2021/07/12	20.1	9.35	1.6	9.25	9.26	18.5	7,526	0.25%
2021/07/09	0.1	9.24	0	0.00	9.24	0.1	7,550	0.00%
2021/07/08	22	9.46	2	9.38	9.34	20	7,624	0.26%
2021/07/07	1	9.29	3	9.34	9.38	-2	7,710	-0.03%
2021/07/06	1	9.30	1	9.34	9.30	0	7,815	0.00%
2021/07/05	0	0.00	13	9.28	9.28	-13	7,801	-0.17%
2021/07/02	7	9.25	8	9.22	9.28	-1	7,817	-0.01%
2021/07/01	1	9.30	0.5	9.34	9.25	0.5	7,818	0.01%
2021/06/30	1	9.28	0	0.00	9.34	1	7,885	0.01%
2021/06/29	1	9.36	0	0.00	9.35	1	7,969	0.01%
2021/06/28	7.2	9.46	6	9.46	9.46	1.2	8,007	0.01%
2021/06/25	17	9.44	16	9.43	9.43	1	8,054	0.01%
2021/06/24	10	9.32	12	9.37	9.39	-2	8,087	-0.02%
2021/06/23	12	9.30	8	9.33	9.33	4	8,158	0.05%
2021/06/22	36	9.14	28	9.19	9.20	8	8,139	0.10%
2021/06/21	19	9.09	14	9.00	9.00	5	8,155	0.06%
2021/06/18	11	9.09	0	0.00	9.10	11	8,132	0.14%
2021/06/17	30	9.17	0	0.00	9.18	30	8,115	0.37%
2021/06/15	5.1	9.18	0	0.00	9.17	5.1	8,150	0.06%
2021/06/11	20.2	9.30	4.4	9.34	9.28	15.7	8,150	0.19%
2021/06/10	15.1	9.40	11	9.40	9.40	4.1	8,109	0.05%
2021/06/09	0.2	9.50	2.2	9.50	9.41	-2	8,132	-0.02%
2021/06/08	2.2	9.42	2.1	9.46	9.52	0.1	8,154	0.00%
2021/06/07	35	9.51	49	9.41	9.40	-14	8,256	-0.17%
2021/06/04	29	9.63	16	9.52	9.51	13	8,273	0.16%
2021/06/03	24	9.73	23	9.71	9.72	1	8,334	0.01%
2021/06/02	28	9.48	30.2	9.56	9.70	-2.2	8,315	-0.03%
2021/06/01	18	9.46	318	9.37	9.45	-300	8,223	-3.65%	大賣/鉅額交易
2021/05/31	20	9.45	26	9.44	9.40	-6	8,211	-0.07%
2021/05/28	49	9.27	60	9.36	9.37	-11	8,194	-0.13%
2021/05/27	24	9.10	89	9.11	9.07	-65	8,112	-0.80%
2021/05/26	22	9.09	20.2	9.19	9.19	1.8	8,077	0.02%
2021/05/25	35	9.08	35	9.05	9.05	0	8,086	0.00%
2021/05/24	43	9.00	32	8.98	9.00	11	8,090	0.14%
2021/05/21	32	9.02	33	9.02	9.00	-1	8,132	-0.01%
2021/05/20	19	8.97	18	8.90	8.89	1	8,123	0.01%
2021/05/19	0	0.00	12	8.96	9.02	-12	8,095	-0.15%
2021/05/18	57	8.88	42	8.97	9.03	15	8,084	0.19%
2021/05/17	44	8.54	39	8.59	8.51	5	8,024	0.06%
2021/05/14	46	9.13	60	8.97	8.96	-14	7,909	-0.18%
2021/05/13	30	9.04	35	9.04	9.00	-5	7,791	-0.06%
2021/05/12	79	9.37	61	9.31	9.20	18	7,586	0.24%
2021/05/11	84	10.08	28	10.16	9.85	56	7,361	0.76%
2021/05/10	38	10.28	87	10.33	10.35	-49	7,127	-0.69%
2021/05/07	88	10.07	90	9.99	9.98	-2	6,955	-0.03%
2021/05/06	22	10.09	23	10.00	10.00	-1	6,922	-0.01%
2021/05/05	37	10.02	74.6	10.12	10.05	-37.6	6,884	-0.55%
2021/05/04	100	10.05	107	9.83	9.98	-7	6,777	-0.10%	大賣/
2021/05/03	32	10.29	86	10.30	10.30	-54	6,536	-0.83%
2021/04/29	77.7	10.40	40.3	10.33	10.30	37.4	6,408	0.58%
2021/04/28	121.1	10.54	78.6	10.57	10.50	42.5	6,267	0.68%	大買/
2021/04/27	37	10.52	123.6	10.58	10.70	-86.6	6,227	-1.39%	大賣/
2021/04/26	45.5	10.45	375	10.44	10.45	-329.5	6,060	-5.44%	大賣/鉅額交易
2021/04/23	346	10.51	253	10.34	10.35	93	5,847	1.59%	大買/大賣/
2021/04/22	93	10.54	207.8	10.49	10.40	-114.8	5,699	-2.01%	大賣/鉅額交易
2021/04/21	36	10.08	22	10.10	10.10	14	5,218	0.27%
2021/04/20	57	10.10	52	10.14	10.20	5	5,135	0.10%
2021/04/19	53.1	10.03	53.3	10.10	10.15	-0.2	4,992	0.00%
2021/04/16	29	9.36	415	9.30	9.40	-386	4,522	-8.54%	大賣/鉅額交易
2021/04/15	15	9.14	52.1	9.28	9.28	-37.1	4,446	-0.83%
2021/04/14	132	9.17	16.3	9.05	9.14	115.7	4,406	2.63%	大買/鉅額交易
2021/04/13	83.1	9.27	5.1	9.15	9.18	78	4,367	1.79%
2021/04/12	65	9.09	43	9.17	9.23	22	4,280	0.51%
2021/04/09	6	8.89	1	8.93	8.93	5	4,186	0.12%
2021/04/08	50	8.89	17	8.92	8.92	33	4,267	0.77%
2021/04/07	65	8.87	37	8.88	8.89	28	4,459	0.63%
2021/04/06	112	8.98	6	9.04	8.91	106	4,489	2.36%	大買/鉅額交易
2021/04/01	155	9.00	62	9.04	9.05	93	4,380	2.12%	大買/
2021/03/31	2.2	8.85	15	8.88	8.87	-12.8	4,240	-0.30%
2021/03/30	4	8.75	79	8.75	8.79	-75	4,165	-1.80%
2021/03/29	7	8.69	20	8.65	8.70	-13	4,112	-0.32%
2021/03/26	2	8.68	6	8.74	8.69	-4	4,073	-0.10%
2021/03/25	2	8.66	17	8.66	8.67	-15	4,015	-0.37%
2021/03/24	1	8.63	6	8.68	8.60	-5	4,024	-0.12%
2021/03/23	2.1	8.57	16.3	8.58	8.57	-14.3	4,051	-0.35%
2021/03/22	4.1	8.53	2	8.52	8.54	2.1	4,080	0.05%
2021/03/19	13.1	8.47	0.2	8.56	8.52	13	4,132	0.31%
2021/03/18	1.2	8.53	0.3	8.60	8.56	0.9	4,138	0.02%
2021/03/17	4	8.55	0	0.00	8.52	4	4,204	0.10%
2021/03/16	2	8.60	0	0.00	8.58	2	4,389	0.05%
2021/03/15	5	8.58	64	8.55	8.58	-59	4,463	-1.32%
2021/03/12	0	0.00	2	8.51	8.53	-2	4,483	-0.04%
2021/03/11	26.1	8.67	44	8.70	8.60	-17.9	4,451	-0.40%
2021/03/10	5	8.63	5	8.65	8.64	0	4,343	0.00%
2021/03/09	31	8.62	106.8	8.54	8.61	-75.8	4,330	-1.75%	大賣/
2021/03/08	5	8.49	5	8.50	8.44	0	4,244	0.00%
2021/03/03	1	8.42	1	8.39	8.46	0	4,405	0.00%
2021/03/02	10.3	8.39	40	8.44	8.36	-29.7	4,453	-0.67%
2021/02/26	10	8.39	0	0.00	8.40	10	4,487	0.22%
2021/02/25	0	0.00	5	8.54	8.54	-5	4,470	-0.11%
2021/02/24	51	8.61	2	8.56	8.49	49	4,470	1.10%
2021/02/23	35	8.35	63.3	8.38	8.45	-28.3	4,464	-0.63%
2021/02/22	2.6	8.32	1	8.34	8.33	1.6	4,429	0.03%
2021/02/18	100.6	8.24	10	8.30	8.28	90.6	4,419	2.05%
2021/02/17	340.1	8.20	49.4	8.21	8.17	290.7	4,401	6.60%	大買/鉅額交易
2021/02/04	0	0.00	50	8.05	8.03	-50	4,374	-1.14%
2021/02/02	8	8.08	0	0.00	8.08	8	4,488	0.18%
2021/02/01	3	8.02	0	0.00	8.02	3	4,472	0.07%
2021/01/29	14	8.07	0	0.00	8.02	14	4,482	0.31%
2021/01/28	29	8.09	0	0.00	8.09	29	4,431	0.65%
2021/01/27	6	8.12	0	0.00	8.11	6	4,410	0.14%
2021/01/25	0	0.00	20	8.14	8.17	-20	4,407	-0.45%
2021/01/22	3	8.13	0.1	8.19	8.17	2.9	4,425	0.07%
2021/01/21	4	8.19	0	0.00	8.17	4	4,414	0.09%
2021/01/20	1	8.22	50	8.17	8.15	-49	4,411	-1.11%
2021/01/19	4	8.31	4	8.35	8.34	0	4,294	0.00%
2021/01/18	0.8	8.37	2	8.35	8.31	-1.2	4,273	-0.03%
2021/01/15	15.7	8.42	2	8.43	8.41	13.7	4,232	0.32%
2021/01/14	0.4	8.57	0	0.00	8.55	0.4	4,176	0.01%
2021/01/12	10	8.55	10	8.66	8.53	0	4,124	0.00%
2021/01/11	10	8.72	6	8.69	8.69	4	4,133	0.10%
2021/01/08	9	8.60	0	0.00	8.62	9	4,070	0.22%
2021/01/07	11	8.64	1	8.64	8.57	10	4,030	0.25%
2021/01/05	1	8.62	10	8.63	8.65	-9	3,921	-0.23%
2021/01/04	3	8.60	5	8.60	8.64	-2	3,875	-0.05%
2020/12/31	18.2	8.63	3	8.63	8.62	15.2	3,780	0.40%
2020/12/30	5	8.71	139	8.66	8.77	-134	3,674	-3.65%	大賣/鉅額交易
2020/12/29	0	0.00	6	8.46	8.42	-6	3,458	-0.17%
2020/12/28	0	0.00	8.3	8.35	8.36	-8.3	3,370	-0.25%
2020/12/25	1	8.34	62	8.32	8.32	-61	3,341	-1.83%
2020/12/24	0	0.00	1	8.26	8.27	-1	3,305	-0.03%
2020/12/23	47.1	8.23	1	8.27	8.24	46.1	3,298	1.40%
2020/12/22	4.1	8.30	12	8.32	8.26	-7.9	3,277	-0.24%
2020/12/21	0	0.00	12	8.31	8.30	-12	3,303	-0.36%
2020/12/18	59.2	8.29	20	8.36	8.30	39.2	3,312	1.18%
2020/12/17	14	8.23	41	8.22	8.34	-27	3,288	-0.82%
2020/12/16	2	8.09	30	8.11	8.13	-28	3,209	-0.87%
2020/12/15	22	8.06	21.2	8.07	8.02	0.8	3,162	0.02%
2020/12/14	1	8.15	26.5	8.18	8.16	-25.5	3,068	-0.83%
2020/12/11	45	8.21	72	8.22	8.20	-27	3,020	-0.89%
2020/12/10	15.3	8.17	66.5	8.18	8.17	-51.2	2,917	-1.75%
2020/12/09	43	8.33	26	8.37	8.33	17	2,700	0.63%
2020/12/08	25.1	8.45	1	8.46	8.43	24.1	2,617	0.92%
2020/12/07	23	8.56	0	0.00	8.56	23	2,563	0.90%
2020/12/04	2	8.53	10	8.55	8.53	-8	2,556	-0.31%
2020/12/03	3.1	8.56	1	8.55	8.52	2.1	2,537	0.08%
2020/12/02	9.1	8.59	5	8.60	8.57	4.1	2,509	0.16%
2020/12/01	1.1	8.65	0	0.00	8.63	1.1	2,484	0.04%
2020/11/30	6	8.64	50	8.67	8.70	-44	2,445	-1.80%
2020/11/27	22.1	8.64	15	8.65	8.63	7.1	2,355	0.30%
2020/11/26	3	8.65	10.1	8.60	8.61	-7.1	2,321	-0.31%
2020/11/25	3	8.58	30.2	8.51	8.57	-27.2	2,274	-1.19%
2020/11/24	6	8.45	0	0.00	8.44	6	2,227	0.27%
2020/11/23	1.2	8.52	21.3	8.56	8.49	-20.1	2,207	-0.91%
2020/11/20	31.6	8.42	2	8.42	8.43	29.6	2,156	1.37%
2020/11/19	1	8.55	0	0.00	8.50	1	2,117	0.05%
2020/11/18	0	0.00	1.1	8.56	8.57	-1.1	2,102	-0.05%
2020/11/17	0.1	8.60	0	0.00	8.59	0.1	2,089	0.00%
2020/11/13	6	8.63	11	8.63	8.67	-5	2,131	-0.23%
2020/11/12	0.1	8.75	18	8.70	8.71	-17.9	2,131	-0.84%
2020/11/11	0	0.00	20	8.83	8.82	-20	2,111	-0.95%
2020/11/10	10	8.70	41	8.70	8.69	-31	2,060	-1.50%
2020/11/09	1	8.50	0	0.00	8.50	1	1,996	0.05%
2020/11/05	1	8.63	2	8.62	8.62	-1	1,973	-0.05%
2020/11/04	0	0.00	40	8.60	8.65	-40	1,987	-2.01%
2020/11/03	10	8.63	20	8.70	8.64	-10	1,981	-0.50%
2020/10/30	32	8.52	13	8.49	8.50	19	1,934	0.98%
2020/10/29	2	8.60	2	8.64	8.60	0	1,897	0.00%
2020/10/28	0	0.00	1	8.73	8.73	-1	1,911	-0.05%
2020/10/27	0	0.00	16	8.79	8.79	-16	1,899	-0.84%
2020/10/26	0.2	8.85	2	8.82	8.82	-1.8	1,912	-0.09%
2020/10/23	0	0.00	2	8.81	8.82	-2	1,941	-0.10%
2020/10/22	1	8.80	0	0.00	8.80	1	1,989	0.05%
2020/10/21	0	0.00	6	8.79	8.81	-6	2,033	-0.30%
2020/10/20	0.1	8.87	0	0.00	8.77	0.1	2,066	0.00%
2020/10/19	8.1	8.79	0	0.00	8.87	8.1	2,065	0.39%
2020/10/16	1.1	8.92	4	8.97	8.98	-2.9	2,024	-0.14%
2020/10/14	0.2	9.06	0	0.00	8.97	0.2	2,088	0.01%
2020/10/13	0	0.00	0	9.10	8.99	0	2,098	0.00%
2020/10/12	1.1	9.11	2	9.04	9.03	-0.9	2,120	-0.04%
2020/10/08	3	9.16	0	0.00	9.18	3	2,132	0.14%
2020/10/07	0.1	9.28	3	9.19	9.22	-2.9	2,160	-0.14%
2020/10/06	0	0.00	10	9.18	9.20	-10	2,168	-0.46%
2020/10/05	2	9.08	1	9.07	9.10	1	2,201	0.05%
2020/09/30	0	0.00	1	9.03	9.04	-1	2,256	-0.04%
2020/09/28	0	0.00	1	9.06	9.06	-1	2,327	-0.04%
2020/09/25	2	8.91	1	8.90	8.91	1	2,366	0.04%
2020/09/24	18	8.83	58	8.77	8.82	-40	2,368	-1.69%
2020/09/23	6.4	9.02	0	0.00	9.01	6.4	2,300	0.28%
2020/09/22	8	9.18	0	0.00	9.14	8	2,282	0.35%
2020/09/16	0	0.00	7	9.37	9.38	-7	2,339	-0.30%
2020/09/14	0	0.00	3	9.40	9.38	-3	2,392	-0.13%
2020/09/11	10	9.40	0	0.00	9.41	10	2,403	0.42%
2020/09/10	14	9.41	12.5	9.43	9.45	1.5	2,427	0.06%
2020/09/09	5	9.38	0	0.00	9.42	5	2,446	0.20%
2020/09/08	0	0.00	10	9.45	9.46	-10	2,465	-0.41%
2020/08/31	4	9.47	2	9.52	9.42	2	2,728	0.07%
2020/08/26	0	0.00	1	9.52	9.51	-1	2,837	-0.04%
2020/08/25	0.1	9.53	5	9.50	9.52	-4.9	2,863	-0.17%
2020/08/21	2	9.41	1.5	9.46	9.50	0.5	2,893	0.02%
2020/08/20	18	9.36	52	9.38	9.30	-34	2,916	-1.17%
2020/08/17	0	0.00	10	9.76	9.77	-10	2,950	-0.34%
2020/08/12	3	9.68	0	0.00	9.72	3	2,987	0.10%
2020/08/10	1	9.63	1	9.60	9.64	0	3,144	0.00%
2020/08/06	0	0.00	3	9.54	9.52	-3	3,202	-0.09%
2020/08/05	1	9.48	2	9.50	9.53	-1	3,223	-0.03%
2020/08/04	0	0.00	2.6	9.41	9.46	-2.6	3,250	-0.08%
2020/08/03	11	9.34	0	0.00	9.32	11	3,293	0.33%
2020/07/31	2	9.49	0	0.00	9.47	2	3,286	0.06%
2020/07/28	5	9.38	17	9.39	9.21	-12	3,362	-0.36%
2020/07/27	3	9.60	0	0.00	9.50	3	3,397	0.09%
2020/07/24	30	9.86	20	9.86	9.80	10	3,407	0.29%
2020/07/23	5	9.95	0	0.00	9.98	5	3,404	0.15%
2020/07/22	3	10.00	2	10.00	9.98	1	3,425	0.03%
2020/07/21	0	0.00	2	9.97	9.98	-2	3,422	-0.06%
2020/07/20	1	9.95	6	9.95	9.93	-5	3,387	-0.15%
2020/07/17	2.1	9.99	4	10.10	9.98	-1.9	3,394	-0.06%
2020/07/15	1	9.96	0	0.00	10.05	1	3,462	0.03%
2020/07/14	10	9.96	0	0.00	10.00	10	3,508	0.29%
2020/07/13	15.1	10.05	30	10.05	10.05	-14.9	3,523	-0.42%
2020/07/10	95.2	10.06	20	10.10	10.00	75.2	3,598	2.09%
2020/07/09	10	10.30	21.3	10.29	10.30	-11.3	3,622	-0.31%
2020/07/08	0	0.00	31	10.15	10.15	-31	3,623	-0.86%
2020/07/07	30.1	10.10	49	10.17	10.10	-18.9	3,661	-0.52%
2020/07/06	0	0.00	18	10.15	10.15	-18	3,702	-0.49%
2020/07/03	5	10.05	0	0.00	10.05	5	3,705	0.13%
2020/07/01	0	0.00	6	10.05	10.05	-6	3,823	-0.16%
2020/06/29	0	0.00	2	9.93	9.99	-2	4,016	-0.05%
2020/06/24	16	9.99	0	0.00	10.05	16	4,032	0.40%
2020/06/23	35	10.18	30.3	10.15	10.05	4.7	4,177	0.11%
2020/06/22	0	0.00	0	10.00	10.05	0	4,370	0.00%
2020/06/18	0	0.00	3	10.00	10.05	-3	4,414	-0.07%
2020/06/17	0	0.00	1.4	10.00	10.00	-1.4	4,425	-0.03%
2020/06/16	0	0.00	1	9.85	9.93	-1	4,472	-0.02%
2020/06/15	6	9.73	0	0.00	9.73	6	4,662	0.13%
2020/06/12	1	9.75	32	9.75	9.78	-31	4,736	-0.65%
2020/06/11	10	9.96	56	10.00	9.95	-46	4,770	-0.96%
2020/06/10	20	10.05	0.2	10.00	10.05	19.8	4,752	0.42%
2020/06/09	33.1	10.02	4	10.08	10.00	29.1	4,908	0.59%
2020/06/08	30.1	9.96	36	10.03	10.05	-5.9	5,000	-0.12%
2020/06/05	5	9.80	8	9.79	9.85	-3	4,969	-0.06%
2020/06/04	31	9.80	2	9.81	9.78	29	5,022	0.58%
2020/06/03	0	0.00	117	9.67	9.74	-117	5,109	-2.29%	大賣/鉅額交易
2020/06/02	2	9.51	30	9.50	9.50	-28	5,094	-0.55%
2020/06/01	0	0.00	2.5	9.41	9.41	-2.5	5,086	-0.05%
2020/05/29	138	9.25	5	9.36	9.20	133	5,089	2.61%	大買/鉅額交易
2020/05/28	25	9.42	5	9.53	9.36	20	5,064	0.39%
2020/05/27	81	9.57	213	9.59	9.53	-132	5,096	-2.59%	大賣/鉅額交易
2020/05/26	0	0.00	27	9.47	9.48	-27	5,180	-0.52%
2020/05/25	18	9.24	10	9.26	9.27	8	5,160	0.16%
2020/05/22	282	9.46	53	9.45	9.33	229	5,180	4.42%	大買/鉅額交易
2020/05/21	7	9.58	6	9.58	9.57	1	5,175	0.02%
2020/05/20	46	9.53	9	9.60	9.52	37	5,204	0.71%
2020/05/19	0	0.00	5	9.60	9.60	-5	5,215	-0.10%
2020/05/18	26	9.57	210	9.73	9.50	-184	5,197	-3.54%	大賣/鉅額交易
2020/05/15	4	9.21	264	9.36	9.49	-260	5,102	-5.10%	大賣/鉅額交易
2020/05/14	21	9.26	0	0.00	9.19	21	5,043	0.42%
2020/05/13	7	9.37	0	0.00	9.40	7	5,009	0.14%
2020/05/12	24	9.44	5.5	9.56	9.43	18.5	5,027	0.37%
2020/05/11	2	9.58	27	9.60	9.55	-25	5,054	-0.49%
2020/05/08	2	9.47	1	9.56	9.45	1	5,104	0.02%
2020/05/07	0.1	9.37	1	9.42	9.37	-0.9	5,133	-0.02%
2020/05/06	7	9.30	0	0.00	9.25	7	5,167	0.14%
2020/05/05	3	9.38	4	9.36	9.38	-1	5,244	-0.02%
2020/05/04	11.1	9.31	0	0.00	9.37	11.1	5,300	0.21%
2020/04/30	54	9.74	14	9.72	9.61	40	5,309	0.75%
2020/04/29	15	9.54	13	9.50	9.56	2	5,403	0.04%
2020/04/28	1	9.33	0	0.00	9.32	1	5,555	0.02%
2020/04/27	135	9.30	0	0.00	9.30	135	5,846	2.31%	大買/鉅額交易
2020/04/24	1	9.18	0	0.00	9.18	1	6,172	0.02%
2020/04/23	3	9.11	0	0.00	9.21	3	6,497	0.05%
2020/04/21	2	9.21	1	9.32	9.13	1	6,468	0.02%
2020/04/20	10	9.53	3.9	9.55	9.55	6.1	6,406	0.10%
2020/04/17	1	9.71	3	9.69	9.62	-2	6,409	-0.03%
2020/04/16	22	9.52	0	0.00	9.47	22	6,351	0.35%
2020/04/15	4	9.45	10	9.50	9.59	-6	6,315	-0.10%
2020/04/14	3	9.51	33	9.48	9.52	-30	6,254	-0.48%
2020/04/13	9	9.27	4	9.30	9.21	5	6,192	0.08%
2020/04/10	69	9.40	72	9.41	9.43	-3	6,198	-0.05%
2020/04/09	6	9.02	64	9.18	9.23	-58	6,141	-0.94%
2020/04/08	54	8.91	85	8.87	8.90	-31	6,088	-0.51%
2020/04/07	40	8.75	5	8.76	8.71	35	6,035	0.58%
2020/04/06	34.7	8.68	0.5	8.66	8.64	34.2	5,956	0.57%
2020/04/01	1	8.62	151	8.51	8.66	-150	5,909	-2.54%	大賣/鉅額交易
2020/03/31	3	8.22	8	8.39	8.26	-5	5,794	-0.09%
2020/03/30	0	0.00	3	8.16	8.16	-3	5,709	-0.05%
2020/03/27	162	8.24	53	8.21	8.22	109	5,675	1.92%	大買/鉅額交易
2020/03/26	50	7.98	8	7.96	8.08	42	5,533	0.76%
2020/03/25	16	8.51	6.3	8.51	8.50	9.7	5,287	0.18%
2020/03/24	11	8.24	0.8	8.21	8.20	10.2	5,249	0.19%
2020/03/23	1	7.99	0	0.00	7.95	1	5,229	0.02%
2020/03/20	21	8.23	113	8.29	8.29	-92	5,206	-1.77%	大賣/
2020/03/19	15	7.65	52	7.79	7.61	-37	5,170	-0.72%
2020/03/18	27	8.66	6	8.64	8.45	21	4,988	0.42%
2020/03/17	7	8.79	3	8.84	8.82	4	4,918	0.08%
2020/03/16	52	9.33	22	9.38	9.29	30	4,851	0.62%
2020/03/13	46	9.39	106	9.58	9.77	-60	4,748	-1.26%	大賣/
2020/03/12	25	10.20	0	0.00	10.20	25	4,605	0.54%
2020/03/11	20	10.89	10	10.95	10.75	10	4,487	0.22%
2020/03/10	52	10.90	0	0.00	10.95	52	4,459	1.17%
2020/03/09	17	10.97	64	10.95	10.90	-47	4,381	-1.07%
2020/03/06	14	11.38	0	0.00	11.25	14	4,293	0.33%
2020/03/05	50	11.65	59	11.61	11.65	-9	4,297	-0.21%
2020/03/04	0	0.00	7	11.49	11.55	-7	4,368	-0.16%
2020/03/03	5	11.70	0	0.00	11.60	5	4,402	0.11%
2020/03/02	8	11.48	2	11.45	11.50	6	4,478	0.13%
2020/02/27	2	11.65	12	11.67	11.65	-10	4,503	-0.22%
2020/02/26	1	11.85	0	0.00	11.95	1	4,541	0.02%
2020/02/25	0	0.00	6	11.87	11.95	-6	4,782	-0.13%
2020/02/24	25	12.11	40	12.10	12.10	-15	4,874	-0.31%
2020/02/21	3	12.25	0	0.00	12.30	3	4,941	0.06%
2020/02/18	0	0.00	8	12.25	12.35	-8	5,088	-0.16%
2020/02/17	2	12.30	0	0.00	12.30	2	5,086	0.04%
2020/02/14	0	0.00	93	12.35	12.40	-93	5,074	-1.83%
2020/02/13	7	12.45	0	0.00	12.40	7	5,075	0.14%
2020/02/12	1	12.45	8	12.38	12.45	-7	5,070	-0.14%
2020/02/11	0	0.00	10	12.45	12.30	-10	5,027	-0.20%
2020/02/10	5	12.15	15	12.28	12.30	-10	5,023	-0.20%
2020/02/07	15	12.35	0	0.00	12.30	15	5,058	0.30%
2020/02/06	95	12.38	15	12.45	12.50	80	5,018	1.59%
2020/02/05	10.2	12.29	33	12.24	12.30	-22.8	4,931	-0.46%
2020/02/04	10	12.25	57	12.24	12.25	-47	4,853	-0.97%
2020/02/03	108	12.15	57	12.10	12.15	51	4,791	1.06%	大買/
2020/01/31	11	12.43	11	12.53	12.50	0	4,629	0.00%
2020/01/30	67	12.27	280	12.26	12.20	-213	4,430	-4.81%	大賣/鉅額交易
2020/01/20	14	12.81	140	12.77	13.05	-126	4,126	-3.05%	大賣/鉅額交易
2020/01/17	136.1	12.18	119	12.27	12.25	17.1	3,757	0.46%	大買/大賣/
2020/01/15	15	11.45	0	0.00	11.45	15	3,479	0.43%
2020/01/14	24	11.50	15	11.57	11.50	9	3,537	0.25%
2020/01/13	0	0.00	44	11.48	11.60	-44	3,592	-1.22%
2020/01/10	1	11.30	18	11.29	11.30	-17	3,881	-0.44%
2020/01/09	0	0.00	4	11.25	11.25	-4	3,890	-0.10%
2020/01/08	15	11.19	0	0.00	11.15	15	3,923	0.38%
2020/01/07	41	11.34	0	0.00	11.30	41	3,897	1.05%
2020/01/06	11	11.40	10	11.35	11.35	1	3,894	0.03%
2020/01/03	14	11.51	3	11.55	11.60	11	3,854	0.29%
2020/01/02	1	11.60	10	11.65	11.55	-9	3,847	-0.23%
2019/12/31	13	11.61	2	11.60	11.60	11	3,822	0.29%
2019/12/30	0.3	11.65	12	11.69	11.65	-11.7	3,815	-0.31%
2019/12/27	10	11.60	0	0.00	11.65	10	3,818	0.26%
2019/12/26	12	11.72	7	11.76	11.65	5	3,806	0.13%
2019/12/25	11	11.61	21	11.65	11.80	-10	3,798	-0.26%
2019/12/24	2	11.65	0	0.00	11.65	2	3,799	0.05%
2019/12/23	21	11.68	12.1	11.69	11.70	8.9	3,785	0.24%
2019/12/20	21	11.80	0	0.00	11.80	21	3,768	0.56%
2019/12/19	0	0.00	12	11.90	11.85	-12	3,744	-0.32%
2019/12/18	3	11.85	5	11.80	11.85	-2	3,725	-0.05%
2019/12/16	0	0.00	21	11.80	11.85	-21	3,667	-0.57%
2019/12/13	10	11.65	26	11.70	11.70	-16	3,635	-0.44%
2019/12/12	0	0.00	6	11.65	11.65	-6	3,606	-0.17%
2019/12/11	0	0.00	10	11.70	11.75	-10	3,589	-0.28%
2019/12/10	15	11.60	10	11.70	11.65	5	3,589	0.14%
2019/12/09	11.1	11.61	17	11.71	11.70	-5.9	3,605	-0.16%
2019/12/06	100	11.65	15	11.70	11.70	85	3,584	2.37%
2019/12/05	1	11.65	5	11.70	11.65	-4	3,577	-0.11%
2019/12/04	6	11.60	0	0.00	11.60	6	3,590	0.17%
2019/12/03	8	11.70	10	11.75	11.70	-2	3,608	-0.06%
2019/12/02	21	11.65	50	11.55	11.60	-29	3,615	-0.80%
2019/11/29	32	11.88	31	11.88	11.80	1	3,560	0.03%
2019/11/28	11	12.05	7	12.09	12.05	4	3,505	0.11%
2019/11/27	16	12.13	20	12.14	12.15	-4	3,462	-0.12%
2019/11/26	2	11.95	14	12.00	12.05	-12	3,374	-0.36%
2019/11/25	51	12.01	31	12.10	11.95	20	3,287	0.61%
2019/11/22	52	11.93	68	11.95	12.00	-16	3,128	-0.51%
2019/11/21	137.1	11.50	24	11.58	11.65	113.1	2,859	3.96%	大買/鉅額交易
2019/11/20	7	11.54	14.2	11.53	11.50	-7.2	2,725	-0.26%
2019/11/19	5	11.45	34	11.40	11.40	-29	2,608	-1.11%
2019/11/15	3.9	11.18	0	0.00	11.10	3.9	2,407	0.16%
2019/11/14	10.3	11.05	2	11.00	11.05	8.3	2,379	0.35%
2019/11/13	1	11.10	0	0.00	11.05	1	2,390	0.04%
2019/11/12	2	11.10	0	0.00	11.10	2	2,389	0.08%
2019/11/11	0	0.00	4	11.00	10.95	-4	2,369	-0.17%
2019/11/08	10	11.15	1	11.10	11.15	9	2,336	0.39%
2019/11/07	5	11.15	13	11.26	11.10	-8	2,332	-0.34%
2019/11/06	18	11.11	43.1	11.14	11.20	-25.1	2,262	-1.11%
2019/11/05	5	11.05	14	11.00	10.95	-9	2,160	-0.42%
2019/11/04	1.1	10.90	15	10.95	10.95	-13.9	2,170	-0.64%
2019/10/31	1	10.80	0	0.00	10.80	1	2,190	0.05%
2019/10/29	1	10.85	0	0.00	10.90	1	2,190	0.05%
2019/10/28	4	10.86	0	0.00	10.90	4	2,207	0.18%
2019/10/25	2	10.95	0	0.00	11.00	2	2,182	0.09%
2019/10/24	6	10.95	0	0.00	10.95	6	2,194	0.27%
2019/10/23	5	10.96	0	0.00	10.90	5	2,180	0.23%
2019/10/22	0	0.00	21.3	11.10	11.10	-21.3	2,173	-0.98%
2019/10/21	1	11.20	1	11.10	11.10	0	2,121	0.00%
2019/10/18	9	11.18	32	11.25	11.05	-23	2,071	-1.11%
2019/10/16	0	0.00	1	10.60	10.60	-1	1,882	-0.05%
2019/10/08	2	10.55	2	10.60	10.60	0	1,908	0.00%
2019/10/04	1	10.60	0	0.00	10.70	1	1,943	0.05%
2019/10/03	3	10.60	1	10.60	10.65	2	1,955	0.10%
2019/09/24	0	0.00	1	10.75	10.80	-1	2,066	-0.05%
2019/09/23	0	0.00	3	10.80	10.75	-3	2,087	-0.14%
2019/09/20	0	0.00	1	10.75	10.80	-1	2,096	-0.05%
2019/09/19	1	10.75	0	0.00	10.80	1	2,134	0.05%
2019/09/16	0	0.00	2	10.95	10.80	-2	2,171	-0.09%
2019/09/12	0	0.00	5	10.88	10.90	-5	2,183	-0.23%
2019/09/11	0.4	10.80	0	0.00	10.85	0.4	2,196	0.02%
2019/09/10	0.2	10.80	2	10.80	10.80	-1.8	2,174	-0.08%
2019/09/09	0	0.00	5	10.70	10.75	-5	2,179	-0.23%
2019/09/06	16	10.70	14	10.70	10.75	2	2,183	0.09%
2019/09/05	18	10.76	0	0.00	10.70	18	2,171	0.83%
2019/09/04	0	0.00	0.1	10.70	10.70	-0.1	2,156	0.00%
2019/09/03	2	10.45	0	0.00	10.50	2	2,155	0.09%
2019/09/02	2	10.45	0	0.00	10.45	2	2,135	0.09%
2019/08/30	3	10.45	0	0.00	10.50	3	2,111	0.14%
2019/08/29	2	10.40	0	0.00	10.40	2	2,100	0.10%
2019/08/28	3	10.42	0	0.00	10.45	3	2,111	0.14%
2019/08/26	1	10.35	0	0.00	10.35	1	2,142	0.05%
2019/08/22	5	10.45	0	0.00	10.45	5	2,249	0.22%
2019/08/21	1	10.45	2	10.50	10.50	-1	2,388	-0.04%
2019/08/20	1.1	10.46	4	10.55	10.45	-2.9	2,426	-0.12%
2019/08/19	2	10.50	0	0.00	10.55	2	2,475	0.08%
2019/08/15	1	10.35	5	10.35	10.35	-4	2,489	-0.16%
2019/08/14	0	0.00	11	10.40	10.45	-11	2,507	-0.44%
2019/08/12	2	10.45	0	0.00	10.50	2	2,569	0.08%
2019/08/08	2	10.48	0	0.00	10.45	2	2,646	0.08%
2019/08/07	13	10.48	0	0.00	10.50	13	2,683	0.48%
2019/08/06	5	10.30	0	0.00	10.40	5	2,747	0.18%
2019/08/05	1	10.55	0	0.00	10.50	1	2,782	0.04%
2019/08/02	3	10.68	0	0.00	10.70	3	2,805	0.11%
2019/08/01	2	10.80	0	0.00	10.75	2	2,860	0.07%
2019/07/31	0	0.00	11	10.75	10.85	-11	2,876	-0.38%
2019/07/30	5	10.80	0	0.00	10.85	5	2,865	0.17%
2019/07/29	0.4	10.95	0	0.00	10.95	0.4	2,881	0.01%
2019/07/26	0	0.00	1	11.00	11.00	-1	2,889	-0.03%
2019/07/25	1	10.95	0	0.00	11.00	1	2,903	0.03%
2019/07/24	4	11.05	0	0.00	10.90	4	2,906	0.14%
2019/07/23	0	0.00	1	11.10	11.15	-1	2,914	-0.03%
2019/07/22	0	0.00	40	11.24	11.15	-40	2,909	-1.37%
2019/07/19	6	11.20	2	11.20	11.25	4	2,894	0.14%
2019/07/18	57	11.28	81	11.25	11.30	-24	2,906	-0.83%
2019/07/17	0	0.00	8	11.01	11.05	-8	2,792	-0.29%
2019/07/16	0	0.00	7	10.98	10.85	-7	2,791	-0.25%
2019/07/15	0	0.00	10	10.80	10.90	-10	2,759	-0.36%
2019/07/11	0	0.00	11	10.90	10.90	-11	2,853	-0.39%
2019/07/08	2	10.83	0	10.80	10.85	2	2,895	0.07%
2019/07/05	23	10.80	0	0.00	10.85	23	2,915	0.79%
2019/07/03	3	10.80	11	10.70	10.70	-8	2,944	-0.27%
2019/07/02	0	0.00	1	10.70	10.80	-1	2,963	-0.03%
2019/07/01	0	0.00	9	10.65	10.60	-9	2,919	-0.31%
2019/06/28	1	10.55	0.2	10.55	10.65	0.8	2,913	0.03%
2019/06/27	0.5	10.60	0	0.00	10.60	0.5	2,952	0.02%
2019/06/26	0	0.00	0.3	10.60	10.60	-0.3	2,976	-0.01%
2019/06/25	0	0.00	5	10.60	10.65	-5	2,968	-0.17%
2019/06/19	5	10.80	2	10.80	10.80	3	3,236	0.09%
2019/06/18	50	10.69	0	0.00	10.65	50	3,228	1.55%
2019/06/17	16	10.70	0	0.00	10.75	16	3,235	0.49%
2019/06/14	0	0.00	2	10.80	10.80	-2	3,256	-0.06%
2019/06/13	0	0.00	1	10.80	10.70	-1	3,276	-0.03%
2019/06/12	3	10.75	0	0.00	10.75	3	3,300	0.09%
2019/06/11	1	10.80	6	10.85	10.85	-5	3,305	-0.15%
2019/06/06	0	0.00	3.5	10.62	10.60	-3.5	3,397	-0.10%
2019/06/05	5	10.65	11	10.63	10.60	-6	3,528	-0.17%
2019/06/03	7	10.69	0	0.00	10.75	7	3,553	0.20%
2019/05/31	0	10.80	2	10.73	10.80	-2	3,583	-0.06%
2019/05/30	2	10.65	3	10.75	10.65	-1	3,595	-0.03%
2019/05/29	23	10.83	1	10.90	10.70	22	3,605	0.61%
2019/05/28	0	0.00	6	11.10	11.10	-6	3,558	-0.17%
2019/05/27	2	10.70	7	10.69	10.65	-5	3,510	-0.14%
2019/05/24	26	10.55	1.3	10.54	10.50	24.7	3,567	0.69%
2019/05/22	1	10.25	1	10.15	10.15	0	3,543	0.00%
2019/05/21	5	10.17	5	10.20	10.25	0	3,547	0.00%
2019/05/20	6	10.11	0	0.00	10.20	6	3,529	0.17%
2019/05/17	3	10.05	2	10.08	10.10	1	3,555	0.03%
2019/05/16	12	10.18	24	10.08	10.05	-12	3,514	-0.34%
2019/05/15	5	10.40	3	10.45	10.40	2	3,470	0.06%
2019/05/14	0.2	10.45	20	10.30	10.40	-19.8	3,470	-0.57%
2019/05/13	12	10.45	4	10.53	10.50	8	3,473	0.23%
2019/05/10	12	10.65	11	10.75	10.65	1	3,444	0.03%
2019/05/09	8	10.76	0	0.00	10.75	8	3,421	0.23%
2019/05/08	82	10.94	0	0.00	10.95	82	3,395	2.42%
2019/05/07	3	10.95	0	0.00	11.00	3	3,412	0.09%
2019/05/06	3	10.95	0	0.00	11.00	3	3,434	0.09%
2019/05/03	9	11.15	5	11.15	11.15	4	3,468	0.12%
2019/05/02	8	11.10	2	11.15	11.20	6	3,569	0.17%
2019/04/30	20	11.05	0	0.00	11.10	20	3,641	0.55%
2019/04/29	55.2	11.02	13	11.00	11.00	42.2	3,675	1.15%
2019/04/26	1	11.05	22	11.05	11.05	-21	3,671	-0.57%
2019/04/25	7	11.13	0.6	11.20	11.10	6.4	3,694	0.17%
2019/04/24	2	11.25	0	0.00	11.20	2	3,740	0.05%
2019/04/23	21	11.20	0	0.00	11.15	21	3,758	0.56%
2019/04/22	10	11.15	8	11.13	11.20	2	3,799	0.05%
2019/04/19	5	11.00	0	0.00	11.00	5	3,784	0.13%
2019/04/18	34	10.98	0	0.00	10.95	34	3,789	0.90%
2019/04/17	10	10.99	5	10.95	10.95	5	3,771	0.13%
2019/04/16	11.8	11.05	3	11.05	11.05	8.8	3,712	0.24%
2019/04/15	2	11.10	1	11.10	11.20	1	3,736	0.03%
2019/04/12	0	0.00	1	11.15	11.20	-1	3,737	-0.03%
2019/04/11	47.1	11.17	0	0.00	11.15	47.1	3,757	1.25%
2019/04/10	22	11.15	0	0.00	11.20	22	3,822	0.58%
2019/04/08	3	11.20	0	0.00	11.25	3	4,012	0.07%
2019/04/03	4	11.20	0	0.00	11.20	4	3,983	0.10%
2019/04/01	1	11.20	32	11.21	11.20	-31	3,952	-0.78%
2019/03/29	30	11.25	4	11.23	11.30	26	3,904	0.67%
2019/03/28	2	11.15	0	0.00	11.15	2	3,900	0.05%
2019/03/27	38	11.17	0	0.00	11.15	38	3,909	0.97%
2019/03/26	14	11.33	15	11.30	11.35	-1	3,891	-0.03%
2019/03/25	12	11.34	27.1	11.29	11.25	-15.1	3,901	-0.39%
2019/03/22	14	11.65	16	11.75	11.65	-2	3,812	-0.05%
2019/03/21	7	11.79	1	11.80	11.80	6	3,775	0.16%
2019/03/20	0	0.00	11.2	11.86	11.90	-11.2	3,778	-0.30%
2019/03/19	10	11.86	8	11.80	11.85	2	3,791	0.05%
2019/03/18	17	11.79	0	0.00	11.80	17	3,781	0.45%
2019/03/15	0	0.00	15	11.73	11.90	-15	3,785	-0.40%
2019/03/14	23	11.75	1	11.75	11.70	22	3,774	0.58%
2019/03/13	3	11.77	7	11.71	11.75	-4	3,865	-0.10%
2019/03/12	117	11.98	13	12.00	11.85	104	3,910	2.66%	大買/鉅額交易
2019/03/11	22	11.83	5	11.73	11.90	17	3,808	0.45%
2019/03/08	15	11.42	6	11.46	11.50	9	3,714	0.24%
2019/03/07	8	11.49	3	11.45	11.40	5	3,744	0.13%
2019/03/06	18	11.36	0	0.00	11.50	18	3,746	0.48%
2019/03/05	22	11.25	200	11.30	11.20	-178	3,742	-4.76%	大賣/鉅額交易
2019/03/04	1	11.35	0	0.00	11.30	1	3,732	0.03%
2019/02/27	5	11.38	0	0.00	11.35	5	3,715	0.13%
2019/02/26	16.8	11.55	0	0.00	11.50	16.8	3,693	0.46%
2019/02/25	6	11.49	1	11.40	11.50	5	3,605	0.14%
2019/02/22	1	11.30	1	11.25	11.25	0	3,524	0.00%
2019/02/21	6	11.26	0	0.00	11.30	6	3,515	0.17%
2019/02/20	5	11.30	2	11.35	11.30	3	3,490	0.09%
2019/02/18	5	11.35	2	11.35	11.35	3	3,463	0.09%
2019/02/15	6	11.26	0	0.00	11.25	6	3,433	0.17%
2019/02/14	3	11.27	1	11.25	11.30	2	3,447	0.06%
2019/02/13	3	11.22	0	0.00	11.20	3	3,416	0.09%
2019/02/12	4.1	11.21	0	0.00	11.20	4.1	3,372	0.12%
2019/02/11	2	11.05	4	11.10	11.10	-2	3,304	-0.06%
2019/01/29	1	10.90	3	10.92	11.05	-2	3,241	-0.06%
2019/01/28	10	11.05	3.2	11.01	11.00	6.8	3,193	0.21%
2019/01/25	0	0.00	7	10.98	11.05	-7	3,170	-0.22%
2019/01/24	15	11.05	62	10.90	11.05	-47	3,140	-1.50%
2019/01/23	64	10.67	59	10.70	10.65	5	3,084	0.16%
2019/01/22	24	10.97	0	0.00	10.90	24	2,982	0.80%
2019/01/21	16	11.05	0	0.00	11.05	16	2,891	0.55%
2019/01/18	3	11.05	0	0.00	11.05	3	2,870	0.10%
2019/01/17	2	11.13	6	11.12	11.10	-4	2,874	-0.14%
2019/01/16	248	11.09	46	11.04	11.05	202	2,906	6.95%	大買/鉅額交易
2019/01/15	4	11.11	1	11.20	11.20	3	2,865	0.10%
2019/01/14	16	11.28	12	11.18	11.15	4	2,813	0.14%
2019/01/11	0.2	11.45	4	11.38	11.40	-3.8	2,794	-0.14%
2019/01/10	1.6	11.39	2	11.40	11.40	-0.4	2,878	-0.01%
2019/01/09	13	11.40	6	11.38	11.40	7	2,890	0.24%
2019/01/08	1	11.35	0	0.00	11.30	1	2,883	0.03%
2019/01/07	6	11.35	4	11.40	11.40	2	2,899	0.07%
2019/01/04	6	11.33	12	11.31	11.40	-6	2,856	-0.21%
2019/01/03	5	11.35	3.1	11.35	11.35	2	2,920	0.07%
2019/01/02	7	11.43	7	11.52	11.30	0	2,902	0.00%
2018/12/28	43	11.64	53	11.64	11.65	-10	2,832	-0.35%
2018/12/27	3	11.98	1	12.00	11.90	2	2,665	0.08%
2018/12/24	5	11.86	0	0.00	11.85	5	2,662	0.19%
2018/12/22	0	0.00	4	11.75	11.85	-4	2,667	-0.15%
2018/12/21	1	11.85	22	11.81	11.80	-21	2,672	-0.79%
2018/12/20	0	0.00	11	11.90	12.00	-11	2,652	-0.41%
2018/12/19	46	11.95	27	11.94	11.90	19	2,623	0.72%
2018/12/18	1	12.20	13	12.23	12.15	-12	2,543	-0.47%
2018/12/17	0	0.00	5	12.35	12.30	-5	2,515	-0.20%
2018/12/14	2	12.25	30	12.30	12.30	-28	2,509	-1.12%
2018/12/13	35	12.44	28	12.41	12.40	7	2,469	0.28%
2018/12/12	1	12.20	0	0.00	12.25	1	2,455	0.04%
2018/12/11	3	12.30	2	12.30	12.25	1	2,428	0.04%
2018/12/10	2	12.63	0	0.00	12.40	2	2,416	0.08%
2018/12/07	1	12.75	0	0.00	12.80	1	2,392	0.04%
2018/12/06	8	12.66	1	12.50	12.50	7	2,384	0.29%
2018/12/05	3	12.95	0	0.00	13.00	3	2,280	0.13%
2018/12/04	2	13.18	0	0.00	13.15	2	2,255	0.09%
2018/11/30	2	13.23	0	0.00	13.10	2	2,235	0.09%
2018/11/29	1	13.25	0	0.00	13.25	1	2,212	0.05%
2018/11/28	7	13.21	5.2	13.30	13.35	1.8	2,215	0.08%
2018/11/27	6.9	13.35	0	0.00	13.35	6.9	2,176	0.32%
2018/11/26	1	13.30	0	0.00	13.30	1	2,170	0.05%
2018/11/23	2	13.30	0	0.00	13.20	2	2,180	0.09%
2018/11/21	3	13.35	0	0.00	13.40	3	2,187	0.14%
2018/11/20	3	13.45	0	0.00	13.45	3	2,165	0.14%
2018/11/19	1	13.55	0	0.00	13.55	1	2,157	0.05%
2018/11/16	0	0.00	5	13.65	13.65	-5	2,161	-0.23%
2018/11/15	1	13.60	0	0.00	13.65	1	2,179	0.05%
2018/11/13	17	13.59	0	0.00	13.65	17	2,181	0.78%
2018/11/12	2	13.75	0	0.00	13.80	2	2,162	0.09%
2018/11/08	1	14.05	0	0.00	14.05	1	2,215	0.05%
2018/11/07	2	13.85	0	0.00	13.90	2	2,222	0.09%
2018/11/06	3	13.67	0	0.00	13.70	3	2,295	0.13%
2018/10/31	15	13.56	0	0.00	13.55	15	2,651	0.57%
2018/10/30	0	0.00	1	13.50	13.55	-1	2,820	-0.04%
2018/10/29	5	13.50	0	0.00	13.55	5	2,900	0.17%
2018/10/26	6.6	13.52	0	0.00	13.70	6.6	2,977	0.22%
2018/10/25	1	13.45	1	13.45	13.55	0	3,042	0.00%
2018/10/24	26	13.91	4	13.85	13.80	22	3,058	0.72%
2018/10/23	0	0.00	1	14.20	14.10	-1	3,047	-0.03%
2018/10/22	2	14.15	0	0.00	14.30	2	3,102	0.06%
2018/10/19	32	14.08	0	0.00	14.25	32	3,148	1.02%
2018/10/18	17.4	14.15	0	0.00	14.15	17.4	3,135	0.56%
2018/10/17	6	14.74	0	0.00	14.65	6	3,055	0.20%
2018/10/16	2	14.78	2	14.80	14.75	0	3,062	0.00%
2018/10/15	2	14.73	8	14.95	14.80	-6	3,062	-0.20%
2018/10/12	13	14.59	3	14.95	14.90	10	3,038	0.33%
2018/10/11	89	14.88	17	14.90	14.75	72	3,032	2.37%
2018/10/08	12	15.39	0	0.00	15.45	12	2,957	0.41%
2018/10/05	19	15.50	0	0.00	15.50	19	2,916	0.65%
2018/10/04	15	15.61	0.1	15.70	15.60	14.9	2,882	0.52%
2018/10/03	4	15.73	0.5	15.75	15.75	3.5	2,868	0.12%
2018/10/02	10	15.78	0	0.00	15.75	10	2,861	0.35%
2018/10/01	7	15.85	0	0.00	15.85	7	2,854	0.25%
2018/09/27	2	15.85	0	0.00	15.90	2	2,847	0.07%
2018/09/26	0.1	15.90	0.2	15.90	15.90	-0.1	2,840	0.00%
2018/09/21	10	15.85	0	0.00	15.90	10	2,877	0.35%
2018/09/20	2	15.90	0	0.00	15.95	2	2,861	0.07%
2018/09/18	0.1	15.80	0	0.00	15.80	0.1	2,842	0.00%
2018/09/17	0.7	15.85	0	0.00	15.85	0.7	2,836	0.03%
2018/09/14	0.8	15.90	0	0.00	15.90	0.8	2,840	0.03%
2018/09/13	0.6	15.80	0	0.00	15.85	0.6	2,834	0.02%
2018/09/12	4.1	15.70	10	15.68	15.80	-5.9	2,836	-0.21%
2018/09/11	12	15.64	0.7	15.70	15.70	11.3	2,831	0.40%
2018/09/10	50	15.69	31	15.66	15.70	19	2,840	0.67%
2018/09/07	0	0.00	8	15.95	15.95	-8	2,849	-0.28%
2018/09/06	0	0.00	6	16.10	16.05	-6	2,830	-0.21%
2018/08/31	0	0.00	0.2	15.95	15.95	-0.2	2,812	-0.01%
2018/08/29	0	0.00	2	15.85	15.90	-2	2,837	-0.07%
2018/08/23	0.4	15.80	2	15.85	15.80	-1.6	2,883	-0.06%
2018/08/22	0.9	15.90	0	0.00	15.90	0.9	2,912	0.03%
2018/08/21	0.5	15.90	2	15.85	15.90	-1.5	2,900	-0.05%
2018/08/17	0	0.00	1.1	15.87	15.90	-1.1	2,908	-0.04%
2018/08/16	0.7	15.95	12	15.82	15.90	-11.3	2,904	-0.39%
2018/08/15	1	15.70	2	15.95	15.95	-1	2,900	-0.03%
2018/08/14	0	0.00	5	15.60	15.70	-5	2,896	-0.17%
2018/08/13	5	15.47	0	0.00	15.55	5	2,916	0.17%
2018/08/10	2	15.85	2	15.85	15.80	0	2,846	0.00%
2018/08/09	4.4	15.76	1	15.75	15.75	3.4	2,840	0.12%
2018/08/08	4	15.70	3	15.65	15.80	1	2,864	0.03%
2018/08/07	15	15.38	144	15.67	15.70	-129	2,807	-4.60%	大賣/鉅額交易
2018/08/06	54	17.35	5.1	17.38	17.35	48.9	2,573	1.90%
2018/08/03	73	17.25	0	0.00	17.30	73	2,426	3.01%
2018/08/02	57	17.45	0.7	17.20	17.20	56.3	2,351	2.40%
2018/08/01	0	0.00	5	17.25	17.35	-5	2,291	-0.22%
2018/07/31	0	0.00	1	17.10	17.10	-1	2,239	-0.04%
2018/07/30	1	16.90	0	0.00	17.00	1	2,193	0.05%
2018/07/26	11	16.60	0	0.00	16.70	11	2,092	0.53%
2018/07/24	1.9	16.52	2	16.48	16.50	-0.1	2,076	-0.01%
2018/07/23	2	16.50	1.6	16.47	16.50	0.4	2,059	0.02%
2018/07/19	1	16.45	0	0.00	16.40	1	2,046	0.05%
2018/07/18	1	16.35	0	0.00	16.50	1	2,089	0.05%
2018/07/17	120	16.50	0	0.00	16.45	120	2,156	5.57%	大買/鉅額交易
2018/07/12	1.2	16.08	0	0.00	16.25	1.2	2,358	0.05%
2018/07/11	1	16.20	0	0.00	16.15	1	2,394	0.04%
2018/07/10	10	16.15	2	16.30	16.25	8	2,391	0.33%
2018/07/05	1	16.20	8	16.15	16.15	-7	2,387	-0.29%
2018/07/04	0	0.00	1.7	16.15	16.20	-1.7	2,395	-0.07%
2018/07/03	0	0.00	2	16.30	16.30	-2	2,384	-0.08%
2018/06/29	0	0.00	30	16.40	16.35	-30	2,331	-1.29%
2018/06/27	30	16.38	19.7	16.42	16.45	10.3	2,324	0.44%
2018/06/25	2	16.40	0	0.00	16.40	2	2,329	0.09%
2018/06/22	0	0.00	56	16.36	16.45	-56	2,329	-2.40%
2018/06/21	2	16.45	0	0.00	16.40	2	2,322	0.09%
2018/06/20	2	16.40	0	0.00	16.50	2	2,330	0.09%
2018/06/19	10	16.45	3	16.45	16.40	7	2,321	0.30%
2018/06/15	0	0.00	1	16.55	16.40	-1	2,326	-0.04%
2018/06/14	10	16.60	0	0.00	16.55	10	2,280	0.44%
2018/06/13	0	0.00	11	16.75	16.70	-11	2,278	-0.48%
2018/06/12	0	0.00	1	16.65	16.70	-1	2,297	-0.04%
2018/06/11	0	0.00	10	16.60	16.65	-10	2,287	-0.44%
2018/06/08	0	0.00	10	16.50	16.55	-10	2,268	-0.44%
2018/06/07	1	16.50	0	0.00	16.45	1	2,265	0.04%
2018/06/06	5	16.50	25	16.43	16.50	-20	2,272	-0.88%
2018/06/05	7	16.35	0	0.00	16.35	7	2,220	0.32%
2018/06/04	1.4	16.37	0	0.00	16.35	1.4	2,206	0.07%
2018/06/01	12	16.35	0	0.00	16.30	12	2,175	0.55%
2018/05/31	10	16.30	20	16.45	16.45	-10	2,166	-0.46%
2018/05/30	10	16.30	0	0.00	16.30	10	2,148	0.47%
2018/05/28	1	16.50	1	16.50	16.45	0	2,152	0.00%
2018/05/23	1	16.40	0	0.00	16.40	1	2,201	0.05%
2018/05/22	0	0.00	12	16.42	16.55	-12	2,191	-0.55%
2018/05/21	0	0.00	13.1	16.42	16.40	-13.1	2,163	-0.61%
2018/05/18	0	0.00	2	16.35	16.35	-2	2,158	-0.09%
2018/05/17	10	16.35	0	0.00	16.35	10	2,187	0.46%
2018/05/16	10	16.40	2	16.35	16.35	8	2,172	0.37%
2018/05/15	7	16.29	3	16.27	16.20	4	2,157	0.19%
2018/05/11	0	0.00	35.6	16.29	16.40	-35.6	2,250	-1.58%
2018/05/10	0.5	16.25	10	16.30	16.30	-9.5	2,211	-0.43%
2018/05/09	0	0.00	1	16.15	16.30	-1	2,209	-0.05%
2018/05/08	5	16.15	0	0.00	16.20	5	2,197	0.23%
2018/05/07	0	0.00	4	16.15	16.10	-4	2,174	-0.18%
2018/05/03	1	16.20	0	0.00	16.10	1	2,202	0.05%
2018/05/02	0	0.00	2	16.20	16.20	-2	2,228	-0.09%
2018/04/30	6	16.15	0	0.00	16.20	6	2,236	0.27%
2018/04/27	8	16.05	0.1	16.10	16.10	7.9	2,206	0.36%
2018/04/26	1	16.05	0	0.00	16.05	1	2,198	0.05%
2018/04/25	0	0.00	10	16.15	16.15	-10	2,187	-0.46%
2018/04/24	12	16.00	36	16.05	16.10	-24	2,198	-1.09%
2018/04/23	0	0.00	22	16.08	16.15	-22	2,166	-1.02%
2018/04/20	27	15.79	34.3	15.81	15.90	-7.3	2,080	-0.35%
2018/04/19	5	15.12	20	15.15	15.20	-15	1,938	-0.77%
2018/04/17	0	0.00	61.1	15.30	15.20	-61.1	1,887	-3.24%
2018/04/16	0	0.00	1	15.50	15.45	-1	1,870	-0.05%
2018/04/13	22	15.55	20	15.58	15.55	2	1,899	0.11%
2018/04/11	15	15.50	12	15.63	15.55	3	1,951	0.15%
2018/04/03	1	15.40	0	0.00	15.50	1	1,995	0.05%
2018/04/02	10	15.50	0	0.00	15.50	10	2,011	0.50%
2018/03/30	60	15.50	0	0.00	15.50	60	2,090	2.87%
2018/03/29	0	0.00	4	15.50	15.50	-4	2,131	-0.19%
2018/03/28	0	0.00	32	15.38	15.40	-32	2,138	-1.50%
2018/03/27	1	15.40	0	0.00	15.45	1	2,148	0.05%
2018/03/26	1	15.35	0	0.00	15.35	1	2,180	0.05%
2018/03/23	0	0.00	2	15.30	15.30	-2	2,219	-0.09%
2018/03/22	1	15.50	1	15.50	15.55	0	2,232	0.00%
2018/03/21	23	15.50	0	0.00	15.50	23	2,251	1.02%
2018/03/16	22	15.69	0	0.00	15.55	22	2,463	0.89%
2018/03/15	0	0.00	15	15.78	15.75	-15	2,441	-0.61%
2018/03/14	20	15.69	0	0.00	15.70	20	2,445	0.82%
2018/03/13	7	15.71	0	0.00	15.80	7	2,458	0.28%
2018/03/12	10	15.75	10	15.80	15.85	0	2,488	0.00%
2018/03/09	10	15.65	0	0.00	15.65	10	2,515	0.40%
2018/03/07	0	0.00	5	15.65	15.65	-5	2,649	-0.19%
2018/03/06	10	15.65	0	0.00	15.65	10	2,714	0.37%
2018/03/05	2	15.70	0	0.00	15.65	2	2,765	0.07%
2018/02/26	0	0.00	15	15.90	15.90	-15	2,848	-0.53%
2018/02/22	15	15.35	7	15.45	15.65	8	2,918	0.27%
2018/02/21	5	15.30	0	0.00	15.45	5	3,092	0.16%
2018/02/12	2	15.15	0	0.00	15.20	2	3,121	0.06%
2018/02/09	21	15.00	0	0.00	15.10	21	3,114	0.67%
2018/02/07	4	15.28	0.2	15.30	15.30	3.8	3,159	0.12%
2018/02/06	34	15.37	66	15.14	15.10	-32	3,226	-0.99%
2018/02/05	23	15.78	3	15.77	15.75	20	3,152	0.63%
2018/02/02	13	15.96	0	0.00	16.00	13	3,142	0.41%
2018/02/01	0	0.00	1.4	16.04	16.05	-1.4	3,157	-0.04%
2018/01/31	13	15.96	10	16.10	16.00	3	3,164	0.09%
2018/01/30	5	16.10	0	0.00	16.15	5	3,159	0.16%
2018/01/29	0	0.00	0.1	16.10	16.15	-0.1	3,160	0.00%
2018/01/26	1	16.10	21.1	16.10	16.10	-20.1	3,162	-0.63%
2018/01/25	18	16.12	0.6	16.10	16.15	17.4	3,124	0.56%
2018/01/24	20	16.18	10	16.25	16.30	10	3,089	0.32%
2018/01/16	0	0.00	2	16.45	16.45	-2	3,104	-0.06%
2018/01/15	23	16.49	0	0.00	16.40	23	3,098	0.74%
2018/01/12	0	0.00	1	16.35	16.40	-1	3,106	-0.03%
2018/01/08	2	16.35	11	16.39	16.35	-9	3,284	-0.27%
2018/01/05	0	0.00	17	16.30	16.35	-17	3,287	-0.52%
2018/01/04	30	16.20	0	0.00	16.30	30	3,273	0.92%
2018/01/03	1	16.30	0	0.00	16.30	1	3,267	0.03%

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

台新-高雄券商分點個股進出
台新-高雄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

台新-高雄 券商分點個股進出 台新-高雄 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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析