三商壽 (2867)-凱基-中港券商分點個股進出

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
7.23
漲跌
▲0.02
漲幅
+0.28%
成交量
123,430張
產業
上市金融類股
230人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/20	515	7.34	5	7.25	7.23	510	21,928	2.33%	大買/鉅額交易
2024/05/17	224	6.92	154	6.92	7.21	70	19,987	0.35%	大買/大賣/
2024/05/16	43	6.39	94	6.45	6.56	-51	17,219	-0.30%
2024/05/15	13	5.98	49	5.98	5.97	-36	16,057	-0.22%
2024/05/14	15	5.89	0	0.00	5.90	15	15,753	0.10%
2024/05/13	20	5.95	12	5.95	6.00	8	15,565	0.05%
2024/05/10	0	0.00	14	5.85	5.86	-14	15,151	-0.09%
2024/05/09	12	5.78	0	0.00	5.78	12	15,061	0.08%
2024/05/08	0	0.00	12	5.80	5.75	-12	15,176	-0.08%
2024/05/07	12	5.76	32	5.77	5.75	-20	15,337	-0.13%
2024/05/06	23	5.80	49	5.83	5.81	-26	15,405	-0.17%
2024/05/03	17	5.85	33	5.86	5.79	-16	15,341	-0.10%
2024/05/02	16	5.83	9.4	5.80	5.83	6.6	15,176	0.04%
2024/04/30	16	5.74	20	5.75	5.73	-4	15,019	-0.03%
2024/04/29	41	5.69	24	5.71	5.71	17	14,853	0.11%
2024/04/26	40	5.74	82	5.76	5.71	-42	14,586	-0.29%
2024/04/25	33	5.80	0	0.00	5.80	33	14,345	0.23%
2024/04/24	0	0.00	38	5.75	5.84	-38	14,272	-0.27%
2024/04/23	31	5.72	17	5.75	5.72	14	14,144	0.10%
2024/04/22	29	5.76	66	5.76	5.74	-37	14,094	-0.26%
2024/04/19	65	5.55	57	5.52	5.60	8	13,706	0.06%
2024/04/18	61	5.84	18	5.84	5.80	43	12,900	0.33%
2024/04/17	185	6.02	53	5.97	6.03	132	12,180	1.08%	大買/鉅額交易
2024/04/16	110	6.04	157	6.03	6.14	-47	11,463	-0.41%	大買/大賣/
2024/04/15	116.2	5.55	95.3	5.76	5.88	20.9	9,394	0.22%	大買/
2024/04/12	0	0.00	47.2	5.35	5.35	-47.2	7,591	-0.62%
2024/04/11	42	4.87	0	0.00	4.87	42	7,105	0.59%
2024/04/10	0	0.00	1	4.93	4.92	-1	7,187	-0.01%
2024/04/09	0	0.00	1	4.88	4.91	-1	7,201	-0.01%
2024/04/03	0	0.00	12	4.83	4.82	-12	7,247	-0.17%
2024/04/01	12	4.80	2	4.83	4.81	10	7,318	0.14%
2024/03/28	0	0.00	52	4.83	4.83	-52	7,358	-0.71%
2024/03/26	3	4.79	0	0.00	4.80	3	7,378	0.04%
2024/03/25	35.1	4.80	0	0.00	4.81	35.1	7,339	0.48%
2024/03/22	21.1	4.82	0	0.00	4.81	21.1	7,354	0.29%
2024/03/20	3	4.82	0	0.00	4.81	3	7,556	0.04%
2024/03/18	2	4.87	0	0.00	4.88	2	7,867	0.03%
2024/03/14	0	0.00	4.2	4.92	4.93	-4.2	7,607	-0.06%
2024/03/13	0.3	4.95	0	0.00	4.94	0.3	7,618	0.00%
2024/03/12	0	0.00	22	4.92	4.96	-22	7,601	-0.29%
2024/03/11	1	4.87	19	4.88	4.88	-18	7,637	-0.24%
2024/03/08	0	0.00	7	4.88	4.86	-7	7,615	-0.09%
2024/03/07	1	4.87	0	0.00	4.89	1	7,638	0.01%
2024/03/06	0	4.90	0	0.00	4.89	0	7,599	0.00%
2024/03/05	1	4.91	0	0.00	4.90	1	7,753	0.01%
2024/03/01	5	4.94	0	0.00	4.93	5	7,893	0.06%
2024/02/22	2.6	4.98	0	0.00	4.97	2.6	7,933	0.03%
2024/02/21	0.5	5.00	0	5.00	4.98	0.5	7,904	0.01%
2024/02/20	2	5.06	20	5.01	5.03	-18	7,871	-0.23%
2024/02/19	0	0.00	11	5.06	5.04	-11	7,825	-0.14%
2024/02/15	0	0.00	10	4.86	4.85	-10	7,461	-0.13%
2024/02/05	5	4.85	1	4.88	4.87	4	7,417	0.05%
2024/02/02	5	4.86	2	4.86	4.85	3	7,389	0.04%
2024/02/01	50	4.82	0	0.00	4.85	50	7,337	0.68%
2024/01/31	3.5	4.79	0	0.00	4.82	3.5	7,297	0.05%
2024/01/30	7.2	4.86	0	0.00	4.83	7.2	7,076	0.10%
2024/01/29	13	4.89	0	0.00	4.89	13	6,884	0.19%
2024/01/26	0.1	4.94	1	4.95	4.94	-0.9	6,718	-0.01%
2024/01/25	1	4.97	0	0.00	4.95	1	6,649	0.02%
2024/01/24	5	4.99	0	0.00	4.99	5	6,600	0.08%
2024/01/22	205.1	4.96	0	0.00	4.95	205.1	6,502	3.15%	大買/鉅額交易
2024/01/19	200	4.98	0	0.00	4.96	200	6,455	3.10%	大買/鉅額交易
2024/01/18	20	4.96	0	0.00	4.96	20	6,410	0.31%
2024/01/16	11	4.98	0	0.00	4.98	11	6,185	0.18%
2024/01/12	0	0.00	51	5.03	5.03	-51	6,008	-0.85%
2024/01/10	5	5.02	20	5.03	5.05	-15	6,069	-0.25%
2024/01/09	3	5.02	30	5.02	5.02	-27	5,998	-0.45%
2024/01/08	0.1	5.03	0	0.00	5.03	0.1	5,956	0.00%
2024/01/05	1	5.04	0	0.00	5.04	1	5,936	0.02%
2024/01/04	10	5.03	0	0.00	5.04	10	5,870	0.17%
2024/01/03	32	5.05	0	0.00	5.04	32	5,780	0.55%
2024/01/02	12	5.06	3	5.09	5.07	9	5,693	0.16%
2023/12/27	36	5.05	0	0.00	5.05	36	5,492	0.66%
2023/12/26	17	5.05	0	0.00	5.05	17	5,415	0.31%
2023/12/22	0.3	5.06	0	0.00	5.05	0.3	5,312	0.00%
2023/12/18	0	0.00	5	5.06	5.07	-5	5,163	-0.10%
2023/12/15	0.2	5.07	1	5.05	5.08	-0.8	5,067	-0.02%
2023/12/14	3	5.04	0	0.00	5.04	3	5,030	0.06%
2023/12/13	3.4	5.03	82	5.02	5.02	-78.6	4,902	-1.60%
2023/12/12	2	5.06	0	0.00	5.07	2	4,596	0.04%
2023/12/11	70	5.07	0	0.00	5.07	70	4,550	1.54%
2023/12/08	4	5.10	0	0.00	5.09	4	4,499	0.09%
2023/12/07	0	0.00	0.7	5.13	5.12	-0.7	4,391	-0.02%
2023/12/05	0	0.00	1	5.12	5.13	-1	4,425	-0.02%
2023/12/04	0	0.00	1	5.12	5.11	-1	4,436	-0.02%
2023/12/01	0	0.00	1	5.10	5.09	-1	4,346	-0.02%
2023/11/30	62	5.11	0	0.00	5.12	62	4,279	1.45%
2023/11/29	3	5.04	0	0.00	5.04	3	4,065	0.07%
2023/11/28	2	5.05	0	0.00	5.07	2	3,972	0.05%
2023/11/22	0	0.00	7.4	5.13	5.13	-7.4	3,889	-0.19%
2023/11/21	16	5.12	2	5.10	5.16	14	3,875	0.36%
2023/11/15	2	5.09	0	0.00	5.09	2	3,720	0.05%
2023/11/07	1	5.06	0	0.00	5.06	1	3,921	0.03%
2023/11/03	0	0.00	45	5.07	5.08	-45	3,967	-1.13%
2023/10/31	7	5.07	0	0.00	5.04	7	4,007	0.17%
2023/10/30	0	0.00	23	5.08	5.07	-23	4,063	-0.57%
2023/10/27	34	5.06	7	5.10	5.05	27	4,063	0.66%
2023/10/26	8	5.06	0	0.00	5.05	8	4,142	0.19%
2023/10/25	10	5.09	0	0.00	5.09	10	4,170	0.24%
2023/10/23	11	5.05	0	0.00	5.04	11	4,417	0.25%
2023/10/20	1	5.04	0	0.00	5.04	1	4,475	0.02%
2023/10/18	0	0.00	22	5.11	5.08	-22	4,578	-0.48%
2023/10/17	5	5.04	0	0.00	5.03	5	4,521	0.11%
2023/10/16	1	5.06	0	0.00	5.06	1	4,830	0.02%
2023/10/12	0	0.00	2	5.09	5.08	-2	4,997	-0.04%
2023/10/11	12	5.07	0	0.00	5.07	12	5,188	0.23%
2023/10/06	0	0.00	7	5.09	5.08	-7	5,214	-0.13%
2023/09/28	20	5.13	0	0.00	5.12	20	5,620	0.36%
2023/09/27	0	0.00	51	5.12	5.10	-51	5,780	-0.88%
2023/09/26	5	5.12	0	0.00	5.10	5	5,841	0.09%
2023/09/25	5	5.14	0	0.00	5.12	5	5,925	0.08%
2023/09/21	20	5.18	0	0.00	5.14	20	6,185	0.32%
2023/09/18	0	0.00	10	5.12	5.14	-10	6,748	-0.15%
2023/09/15	2	5.14	0	0.00	5.13	2	6,861	0.03%
2023/09/08	0	0.00	11	5.27	5.26	-11	7,223	-0.15%
2023/09/07	0.4	5.12	51	5.22	5.25	-50.6	7,113	-0.71%
2023/09/06	11	5.13	0	0.00	5.11	11	7,088	0.16%
2023/08/31	0.5	5.11	0	0.00	5.26	0.5	7,378	0.01%
2023/08/30	3.1	5.15	10	5.15	5.15	-6.9	7,464	-0.09%
2023/08/25	10	5.08	0	0.00	5.08	10	7,634	0.13%
2023/08/24	0	0.00	20	5.07	5.06	-20	7,654	-0.26%
2023/08/23	1	5.07	0	0.00	5.08	1	7,684	0.01%
2023/08/21	11	5.09	0	0.00	5.08	11	7,856	0.14%
2023/08/17	0	0.00	0.1	5.09	5.09	-0.1	8,130	0.00%
2023/08/16	2	5.07	0	0.00	5.08	2	8,223	0.02%
2023/08/14	1	5.12	0	0.00	5.11	1	8,318	0.01%
2023/08/11	1	5.24	0	0.00	5.22	1	8,242	0.01%
2023/08/10	0.2	5.20	0	0.00	5.19	0.2	8,278	0.00%
2023/08/04	0	0.00	0	5.25	5.23	0	8,665	0.00%
2023/08/01	0	0.00	2	5.27	5.30	-2	8,777	-0.02%
2023/07/31	10	5.32	0	0.00	5.25	10	8,915	0.11%
2023/07/28	0.2	5.34	0	0.00	5.29	0.2	8,969	0.00%
2023/07/27	10	5.32	0	0.00	5.36	10	9,046	0.11%
2023/07/24	100	5.19	0	0.00	5.18	100	9,486	1.05%
2023/07/21	9	5.18	0	0.00	5.19	9	9,750	0.09%
2023/07/19	6	5.18	34	5.18	5.18	-28	10,103	-0.28%
2023/07/18	0	0.00	10	5.29	5.29	-10	9,948	-0.10%
2023/07/17	7	5.30	0	0.00	5.30	7	9,976	0.07%
2023/07/14	29	5.30	0	0.00	5.31	29	10,064	0.29%
2023/07/12	12	5.38	0	0.00	5.37	12	10,793	0.11%
2023/07/11	20	5.46	6	5.43	5.46	14	11,431	0.12%
2023/07/07	2	5.25	0	0.00	5.27	2	12,767	0.02%
2023/07/05	57.5	5.38	2	5.38	5.35	55.5	13,582	0.41%
2023/07/04	50	5.41	0	0.00	5.41	50	14,414	0.35%
2023/07/03	2	5.45	0	0.00	5.46	2	14,587	0.01%
2023/06/30	0	0.00	4	5.48	5.45	-4	14,839	-0.03%
2023/06/29	0	0.00	1	5.47	5.44	-1	15,082	-0.01%
2023/06/28	3	5.51	2	5.53	5.51	1	15,602	0.01%
2023/06/27	0	0.00	2	5.54	5.48	-2	15,603	-0.01%
2023/06/26	2.2	5.46	89	5.46	5.53	-86.8	15,500	-0.56%
2023/06/21	0	0.00	6.4	5.38	5.38	-6.4	15,204	-0.04%
2023/06/20	1	5.35	0	0.00	5.36	1	15,175	0.01%
2023/06/19	0	0.00	1	5.28	5.28	-1	15,112	-0.01%
2023/06/14	0.4	5.30	4	5.29	5.31	-3.7	15,604	-0.02%
2023/06/13	40	5.27	0	0.00	5.26	40	15,820	0.25%
2023/06/12	10.5	5.28	0	0.00	5.26	10.5	15,897	0.07%
2023/06/09	3	5.28	0	0.00	5.29	3	16,061	0.02%
2023/06/08	0	0.00	5	5.28	5.26	-5	16,268	-0.03%
2023/06/07	0	0.00	0.3	5.29	5.33	-0.3	16,375	0.00%
2023/06/06	53	5.31	5	5.27	5.27	48	16,312	0.29%
2023/06/05	0.3	5.30	0	0.00	5.29	0.3	16,328	0.00%
2023/06/02	0.3	5.26	40	5.26	5.24	-39.7	16,277	-0.24%
2023/05/31	20	5.22	0	0.00	5.25	20	16,367	0.12%
2023/05/26	0.2	5.19	0	0.00	5.17	0.2	16,597	0.00%
2023/05/24	0	0.00	4	5.28	5.27	-4	16,830	-0.02%
2023/05/19	0.4	5.20	51	5.20	5.19	-50.6	17,520	-0.29%
2023/05/15	50	5.09	10	5.12	5.13	40	17,535	0.23%
2023/05/11	2	5.15	0	0.00	5.14	2	17,602	0.01%
2023/05/10	0.3	5.16	44	5.22	5.24	-43.7	17,661	-0.25%
2023/05/09	0	0.00	10	5.12	5.11	-10	17,639	-0.06%
2023/05/08	0.4	5.13	0	0.00	5.10	0.4	17,787	0.00%
2023/05/04	52	5.10	10	5.09	5.11	42	18,040	0.23%
2023/05/02	2	5.20	10	5.21	5.19	-8	18,104	-0.04%
2023/04/28	11	5.27	60	5.28	5.26	-49	18,218	-0.27%
2023/04/27	60	5.24	69.2	5.26	5.24	-9.2	17,994	-0.05%
2023/04/26	0.2	5.15	6	5.10	5.16	-5.8	17,650	-0.03%
2023/04/25	21	5.04	0	0.00	5.04	21	17,369	0.12%
2023/04/24	11	5.02	10	5.05	5.09	1	17,201	0.01%
2023/04/21	12.6	5.14	3.4	5.12	5.10	9.2	16,947	0.05%
2023/04/20	2.6	5.15	0	0.00	5.13	2.6	16,798	0.02%
2023/04/19	9.1	5.17	0	0.00	5.18	9.1	16,822	0.05%
2023/04/18	12	5.20	55	5.22	5.17	-43	16,676	-0.26%
2023/04/17	15	5.30	0	0.00	5.27	15	16,363	0.09%
2023/04/14	32.7	5.36	16	5.36	5.40	16.7	15,878	0.11%
2023/04/13	50	5.21	130	5.26	5.28	-80	15,268	-0.52%	大賣/
2023/04/12	50	5.12	65	5.13	5.12	-15	14,300	-0.10%
2023/04/11	23.1	5.12	17	5.10	5.07	6.1	14,072	0.04%
2023/04/10	1	4.98	7	5.01	5.01	-6	13,590	-0.04%
2023/04/07	133.4	4.93	32.2	4.97	4.95	101.3	13,298	0.76%	大買/鉅額交易
2023/04/06	660.7	5.02	5	5.03	5.02	655.7	12,458	5.26%	大買/鉅額交易
2023/03/31	3	5.02	0	0.00	5.03	3	12,454	0.02%
2023/03/30	213.9	5.04	0	0.00	5.04	213.9	12,165	1.76%	大買/鉅額交易
2023/03/29	7.7	5.06	151	5.06	5.05	-143.3	12,007	-1.19%	大賣/鉅額交易
2023/03/28	1	5.06	0	0.00	5.06	1	11,440	0.01%
2023/03/27	3.2	5.07	80	5.09	5.07	-76.8	11,500	-0.67%
2023/03/24	1.5	5.10	0	0.00	5.09	1.5	11,521	0.01%
2023/03/23	8	5.14	0.7	5.14	5.13	7.3	11,610	0.06%
2023/03/22	5	5.22	51	5.19	5.18	-46	11,768	-0.39%
2023/03/21	52	5.17	0	0.00	5.21	52	11,870	0.44%
2023/03/20	4	5.16	0	0.00	5.15	4	11,866	0.03%
2023/03/17	5	5.06	4.9	5.07	5.05	0.1	11,652	0.00%
2023/03/16	24.1	5.06	3	5.07	5.04	21.1	11,795	0.18%
2023/03/15	10	5.13	4.9	5.14	5.13	5.1	11,788	0.04%
2023/03/14	5	5.16	10	5.15	5.14	-5.1	11,971	-0.04%
2023/03/13	5.4	5.22	6	5.21	5.20	-0.6	12,079	0.00%
2023/03/10	3	5.32	20	5.31	5.32	-17	12,095	-0.14%
2023/03/09	1	5.38	0	0.00	5.37	1	12,346	0.01%
2023/03/08	0.9	5.41	0	0.00	5.40	0.9	12,847	0.01%
2023/03/03	5	5.36	0	0.00	5.37	5	13,496	0.04%
2023/03/02	2	5.37	0	0.00	5.37	2	13,611	0.01%
2023/03/01	5.3	5.35	1	5.36	5.37	4.3	14,147	0.03%
2023/02/24	1.5	5.41	100	5.41	5.39	-98.5	14,135	-0.70%
2023/02/23	0.1	5.43	21	5.42	5.42	-21	14,346	-0.15%
2023/02/22	22	5.39	0	0.00	5.42	22	14,620	0.15%
2023/02/21	8.9	5.39	4.5	5.37	5.40	4.3	14,867	0.03%
2023/02/20	23	5.49	0	0.00	5.50	23	15,825	0.15%
2023/02/17	3	5.51	0	0.00	5.51	3	15,637	0.02%
2023/02/16	1	5.56	0	0.00	5.56	1	15,713	0.01%
2023/02/15	4.3	5.56	0	0.00	5.52	4.3	15,709	0.03%
2023/02/14	0.5	5.58	0	0.00	5.58	0.5	15,697	0.00%
2023/02/13	0	0.00	30	5.50	5.51	-30	15,684	-0.19%
2023/02/10	0.2	5.55	570	5.48	5.49	-569.8	15,746	-3.62%	大賣/鉅額交易
2023/02/09	62.1	5.60	10	5.57	5.57	52.1	15,758	0.33%
2023/02/08	0	0.00	102	5.66	5.62	-102	15,790	-0.65%	大賣/鉅額交易
2023/02/07	0.3	5.69	2.7	5.68	5.68	-2.4	15,741	-0.02%
2023/02/06	4	5.59	1	5.64	5.65	3	15,655	0.02%
2023/02/03	103	5.63	1	5.59	5.60	102	15,605	0.65%	大買/鉅額交易
2023/02/02	35.7	5.67	51	5.58	5.60	-15.3	15,549	-0.10%
2023/02/01	5	5.53	3.3	5.55	5.54	1.7	15,419	0.01%
2023/01/31	7.3	5.53	6	5.54	5.53	1.3	15,379	0.01%
2023/01/30	29	5.40	2	5.39	5.39	27	15,410	0.18%
2023/01/17	0	0.00	2.6	5.44	5.43	-2.6	15,290	-0.02%
2023/01/16	16.6	5.41	0	0.00	5.43	16.6	15,339	0.11%
2023/01/13	10.5	5.45	5	5.50	5.44	5.5	15,322	0.04%
2023/01/12	4	5.48	6	5.49	5.47	-2	15,485	-0.01%
2023/01/11	5.5	5.49	0.2	5.51	5.48	5.3	15,655	0.03%
2023/01/10	7	5.49	1	5.50	5.50	6	15,708	0.04%
2023/01/09	4	5.51	12	5.53	5.51	-8	15,804	-0.05%
2023/01/05	1	5.45	40	5.49	5.44	-39	15,861	-0.25%
2023/01/04	2	5.43	10	5.45	5.42	-8	15,790	-0.05%
2023/01/03	13	5.41	39	5.41	5.43	-26	15,789	-0.16%
2022/12/30	29	5.56	10	5.55	5.53	19	15,819	0.12%
2022/12/29	0.5	5.46	25	5.43	5.45	-24.5	15,701	-0.16%
2022/12/28	0.1	5.56	0	0.00	5.53	0.1	15,555	0.00%
2022/12/27	0.2	5.53	10	5.52	5.54	-9.8	15,454	-0.06%
2022/12/26	0	0.00	45	5.53	5.51	-45	15,345	-0.29%
2022/12/23	9	5.53	0	0.00	5.51	9	15,256	0.06%
2022/12/22	0	0.00	25	5.64	5.64	-25	15,083	-0.17%
2022/12/21	0	0.00	100	5.62	5.62	-100	15,100	-0.66%
2022/12/20	5.1	5.64	10	5.70	5.62	-5	14,949	-0.03%
2022/12/19	0	0.00	5	5.73	5.73	-5	14,882	-0.03%
2022/12/16	0	0.00	123	5.70	5.74	-123	14,725	-0.84%	大賣/鉅額交易
2022/12/15	2.5	5.69	5	5.72	5.74	-2.5	14,609	-0.02%
2022/12/14	3	5.76	0	0.00	5.76	3	14,573	0.02%
2022/12/13	12	5.81	463	5.81	5.79	-451	14,346	-3.14%	大賣/鉅額交易
2022/12/12	11.3	5.88	0	0.00	5.91	11.3	14,138	0.08%
2022/12/09	2	5.92	1	5.95	5.94	1	13,981	0.01%
2022/12/08	370	5.92	1	5.92	5.94	369	13,933	2.65%	大買/鉅額交易
2022/12/07	101	6.10	5	6.12	6.12	96	13,554	0.71%	大買/
2022/12/06	876	6.08	0	0.00	6.04	876	13,249	6.61%	大買/鉅額交易
2022/12/05	260.7	6.16	43.7	6.18	6.20	216.9	12,963	1.67%	大買/鉅額交易
2022/12/02	14	6.09	0.8	6.10	6.07	13.2	12,742	0.10%
2022/12/01	66	5.95	15.2	5.95	5.96	50.8	12,562	0.40%
2022/11/30	26.6	5.89	26	5.91	6.03	0.6	12,237	0.01%
2022/11/29	67	5.80	156.5	5.74	5.85	-89.5	11,731	-0.76%	大賣/
2022/11/28	364.5	5.64	8	5.59	5.64	356.5	11,244	3.17%	大買/鉅額交易
2022/11/25	20	5.55	15	5.53	5.53	5	11,122	0.04%
2022/11/24	16	5.59	5.2	5.60	5.54	10.8	11,132	0.10%
2022/11/23	559.2	5.62	3.1	5.57	5.59	556.2	10,943	5.08%	大買/鉅額交易
2022/11/22	0.1	5.28	0	0.00	5.28	0.1	10,449	0.00%
2022/11/21	4	5.29	3	5.23	5.29	1	10,477	0.01%
2022/11/18	4	5.44	7	5.46	5.36	-3	10,259	-0.03%
2022/11/17	5	5.53	10	5.54	5.51	-5	9,883	-0.05%
2022/11/16	7.4	5.48	360	5.51	5.50	-352.6	9,472	-3.72%	大賣/鉅額交易
2022/11/15	8	5.66	3	5.69	5.64	5	7,876	0.06%
2022/11/14	0.6	5.69	3	5.65	5.71	-2.4	7,719	-0.03%
2022/11/11	50	5.53	0	0.00	5.53	50	7,508	0.67%
2022/11/10	100	5.44	10	5.44	5.44	90	7,387	1.22%
2022/11/09	1	5.46	1.7	5.52	5.51	-0.7	7,319	-0.01%
2022/11/08	17.1	5.48	5	5.47	5.47	12.1	7,244	0.17%
2022/11/07	101.7	5.44	0	0.00	5.55	101.7	7,163	1.42%	大買/鉅額交易
2022/11/03	3	5.47	5.7	5.47	5.48	-2.7	6,960	-0.04%
2022/11/02	6.7	5.48	63	5.48	5.48	-56.3	6,824	-0.82%
2022/11/01	0	0.00	12.3	5.48	5.44	-12.3	6,700	-0.18%
2022/10/31	2	5.48	0	0.00	5.48	2	6,514	0.03%
2022/10/28	2.3	5.60	0	0.00	5.49	2.3	6,403	0.04%
2022/10/27	0	5.70	0	0.00	5.72	0	6,231	0.00%
2022/10/26	1	5.66	3	5.74	5.70	-2	6,154	-0.03%
2022/10/25	41	5.50	0	0.00	5.54	41	5,948	0.69%
2022/10/24	27	5.48	0	0.00	5.51	27	5,858	0.46%
2022/10/21	1.2	5.52	0	0.00	5.52	1.2	5,864	0.02%
2022/10/20	1.1	5.46	0	0.00	5.65	1.1	5,801	0.02%
2022/10/19	3.1	5.79	52.6	5.83	5.75	-49.5	5,578	-0.89%
2022/10/18	31	5.95	0	0.00	5.95	31	5,434	0.57%
2022/10/13	2	6.19	4	6.27	6.14	-2	6,238	-0.03%
2022/10/07	0	0.00	2	6.28	6.48	-2	6,730	-0.03%
2022/10/03	2	6.18	0	0.00	6.18	2	6,655	0.03%
2022/09/29	2	6.22	4	6.17	6.21	-2	6,604	-0.03%
2022/09/27	0.1	6.14	13	6.12	6.14	-12.9	6,477	-0.20%
2022/09/23	2	6.36	0	0.00	6.36	2	6,437	0.03%
2022/09/22	0	0.00	5	6.41	6.40	-5	6,438	-0.08%
2022/09/21	0	0.00	2	6.55	6.53	-2	6,392	-0.03%
2022/09/20	0	6.43	10	6.45	6.40	-10	6,270	-0.16%
2022/09/19	2	6.49	0	0.00	6.45	2	6,273	0.03%
2022/09/16	0	6.59	0	0.00	6.49	0	6,291	0.00%
2022/09/14	0	0.00	4	6.63	6.61	-4	6,270	-0.06%
2022/09/13	1	6.69	0	0.00	6.72	1	6,314	0.02%
2022/09/12	2	6.73	0	0.00	6.74	2	6,320	0.03%
2022/09/08	0	0.00	1	6.81	6.76	-1	6,296	-0.02%
2022/09/07	31	6.75	0	0.00	6.70	31	6,217	0.50%
2022/09/06	21	7.02	0	0.00	6.95	21	6,142	0.34%
2022/09/05	1	7.08	1	7.15	7.10	0	6,069	0.00%
2022/09/02	26	7.01	1	7.24	7.01	25	6,072	0.41%
2022/09/01	9	7.03	0	0.00	7.10	9	5,943	0.15%
2022/08/31	2	7.08	21.3	7.12	7.13	-19.3	5,834	-0.33%
2022/08/30	9	6.87	0	0.00	6.88	9	5,698	0.16%
2022/08/29	7.1	6.75	6	6.90	6.93	1.1	5,644	0.02%
2022/08/26	17.3	6.87	0	0.00	6.93	17.3	5,533	0.31%
2022/08/25	125.1	6.68	10.3	6.79	6.65	114.8	5,364	2.14%	大買/鉅額交易
2022/08/24	4	6.49	3	6.43	6.47	1	5,231	0.02%
2022/08/23	4	6.28	0	0.00	6.27	4	5,169	0.08%
2022/08/22	1	6.34	0	0.00	6.34	1	5,208	0.02%
2022/08/19	1	6.39	0	0.00	6.40	1	5,247	0.02%
2022/08/18	5.1	6.40	0	0.00	6.38	5.1	5,268	0.10%
2022/08/16	0.1	6.42	0	0.00	6.38	0.1	5,246	0.00%
2022/08/15	2	6.46	0	0.00	6.44	2	5,249	0.04%
2022/08/12	1	6.47	0	0.00	6.49	1	5,247	0.02%
2022/08/11	0.3	6.43	0	0.00	6.43	0.3	5,207	0.01%
2022/08/10	0	0.00	1	6.30	6.29	-1	5,217	-0.02%
2022/08/08	5	6.21	0	0.00	6.23	5	5,232	0.10%
2022/08/05	1	6.28	0	0.00	6.28	1	5,286	0.02%
2022/08/04	0.1	6.18	0	0.00	6.16	0.1	5,373	0.00%
2022/08/03	2	6.20	0	0.00	6.19	2	5,383	0.04%
2022/08/02	0	0.00	2.8	6.30	6.30	-2.8	5,444	-0.05%
2022/08/01	0	0.00	0.3	6.29	6.33	-0.3	5,527	-0.01%
2022/07/29	60	6.33	26	6.25	6.24	34	5,646	0.60%
2022/07/28	0	0.00	10	6.22	6.28	-10	5,674	-0.18%
2022/07/22	7	6.08	11	6.28	6.33	-4	5,907	-0.07%
2022/07/21	10.3	6.09	0	0.00	6.15	10.3	4,984	0.21%
2022/07/20	4	6.38	5	6.53	6.37	-1	4,842	-0.02%
2022/07/18	0	0.00	18.3	6.40	6.53	-18.3	4,929	-0.37%
2022/07/15	73.4	6.33	0	0.00	6.33	73.4	5,030	1.46%
2022/07/14	0	0.00	3	6.83	6.81	-3	4,803	-0.06%
2022/07/13	0	0.00	6	6.76	6.80	-6	4,959	-0.12%
2022/07/12	6.3	6.64	0	0.00	6.67	6.3	5,148	0.12%
2022/07/08	1	7.03	35	7.06	7.04	-34	5,250	-0.65%
2022/07/07	0	0.00	10	7.05	7.08	-10	5,273	-0.19%
2022/07/06	1	7.05	0	0.00	7.03	1	5,348	0.02%
2022/07/04	1	7.01	0	0.00	7.05	1	5,520	0.02%
2022/06/24	0	0.00	2	7.30	7.29	-2	6,390	-0.03%
2022/06/20	2	7.05	7	7.06	7.00	-5	7,788	-0.06%
2022/06/16	0	7.21	1	7.23	7.22	-1	7,891	-0.01%
2022/06/06	5	7.28	0	0.00	7.31	5	8,739	0.06%
2022/06/02	1	7.24	0	0.00	7.25	1	8,836	0.01%
2022/06/01	0	0.00	1	7.28	7.22	-1	8,989	-0.01%
2022/05/31	10	7.47	0	0.00	7.20	10	8,992	0.11%
2022/05/30	1	7.38	0	0.00	7.39	1	8,938	0.01%
2022/05/27	0	0.00	0.2	7.35	7.36	-0.2	9,045	0.00%
2022/05/25	1	7.19	2	7.13	7.15	-1	9,194	-0.01%
2022/05/24	2	7.17	1	7.21	7.16	1	9,419	0.01%
2022/05/23	2	7.13	1	7.12	7.17	1	9,774	0.01%
2022/05/18	0.4	7.40	0	0.00	7.38	0.4	9,966	0.00%
2022/05/17	0.1	7.24	5.5	7.15	7.23	-5.4	9,929	-0.05%
2022/05/16	0	0.00	1.2	7.11	7.12	-1.2	9,917	-0.01%
2022/05/13	0.7	7.12	2	7.14	7.14	-1.4	9,956	-0.01%
2022/05/12	2.5	6.93	9.5	7.00	6.95	-7	9,928	-0.07%
2022/05/11	0	0.00	6.7	7.08	7.09	-6.7	9,866	-0.07%
2022/05/10	17.9	7.03	5	7.00	7.06	12.9	9,870	0.13%
2022/05/09	12	7.09	11	7.10	7.06	1	9,835	0.01%
2022/05/06	3.9	7.24	0	0.00	7.29	3.9	9,762	0.04%
2022/05/05	8	7.47	5.9	7.52	7.46	2.1	9,712	0.02%
2022/05/04	7	7.53	2	7.52	7.51	5	9,717	0.05%
2022/05/03	1	7.59	2.2	7.62	7.60	-1.2	9,689	-0.01%
2022/04/29	6.5	7.77	0	0.00	7.77	6.5	9,726	0.07%
2022/04/28	1	7.78	103.3	7.83	7.83	-102.3	9,823	-1.04%	大賣/鉅額交易
2022/04/27	4.3	7.83	0	0.00	7.83	4.3	9,848	0.04%
2022/04/26	5	7.99	13	8.00	7.99	-8	10,047	-0.08%
2022/04/25	0	0.00	1	7.95	7.96	-1	10,396	-0.01%
2022/04/22	7	7.99	0.5	8.10	8.10	6.5	10,606	0.06%
2022/04/21	11.1	7.91	3.7	7.95	7.92	7.4	11,514	0.06%
2022/04/20	32.2	7.96	8.8	8.05	8.05	23.4	11,623	0.20%
2022/04/19	3	8.13	3	8.12	8.13	0	11,482	0.00%
2022/04/18	10.2	8.18	17	8.23	8.16	-6.8	11,405	-0.06%
2022/04/15	12	8.27	13	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	6	8.44	0	0.00	8.45	6	10,919	0.05%
2022/04/11	6	8.50	0	0.00	8.50	6	10,851	0.06%
2022/04/08	0	0.00	6	8.52	8.58	-6	10,771	-0.06%
2022/04/07	9	8.47	0	0.00	8.43	9	10,681	0.08%
2022/04/06	0.4	8.65	40	8.68	8.65	-39.6	10,507	-0.38%
2022/04/01	1	8.50	32.9	8.52	8.58	-31.9	10,377	-0.31%
2022/03/31	3	8.40	4	8.43	8.40	-1	10,121	-0.01%
2022/03/30	0	0.00	54	8.33	8.40	-54	10,049	-0.54%
2022/03/29	4	8.26	5.6	8.29	8.27	-1.6	9,941	-0.02%
2022/03/28	16.3	8.25	3	8.26	8.28	13.3	9,772	0.14%
2022/03/25	52.2	8.33	2,143.7	8.33	8.32	-2,091.5	9,603	-21.78%	大賣/鉅額交易
2022/03/24	26.7	8.50	1,371	8.50	8.46	-1,344.3	9,253	-14.53%	大賣/鉅額交易
2022/03/23	1	8.80	1.3	8.72	8.80	-0.3	8,423	0.00%
2022/03/22	1.1	8.62	0	0.00	8.62	1.1	8,274	0.01%
2022/03/21	1	8.54	0	0.00	8.54	1	8,228	0.01%
2022/03/18	101	8.63	1	8.66	8.59	100	8,181	1.22%	大買/
2022/03/17	11	8.59	20.4	8.61	8.55	-9.4	8,158	-0.11%
2022/03/16	5.6	8.50	20	8.55	8.53	-14.4	8,089	-0.18%
2022/03/15	1.8	8.46	39.5	8.43	8.48	-37.8	7,921	-0.48%
2022/03/14	46	8.31	2.2	8.31	8.30	43.8	7,715	0.57%
2022/03/11	14.4	8.31	0	0.00	8.31	14.4	7,560	0.19%
2022/03/10	2.3	8.36	0	0.00	8.36	2.3	7,462	0.03%
2022/03/09	2.3	8.30	15	8.33	8.33	-12.7	7,334	-0.17%
2022/03/08	6	8.35	0	0.00	8.30	6	7,227	0.08%
2022/03/07	16	8.41	0	0.00	8.41	16	7,119	0.22%
2022/03/04	5	8.68	30	8.62	8.62	-25	7,004	-0.36%
2022/03/03	4.3	8.70	19	8.70	8.70	-14.7	6,945	-0.21%
2022/03/02	10.2	8.72	13	8.71	8.66	-2.8	6,952	-0.04%
2022/03/01	10	8.80	146	8.81	8.81	-136	6,803	-2.00%	大賣/鉅額交易
2022/02/25	34	8.87	38	8.86	8.87	-4	6,798	-0.06%
2022/02/24	45	9.02	141	8.90	8.88	-96	6,698	-1.43%	大賣/
2022/02/23	26.2	9.14	25	9.17	9.13	1.2	6,483	0.02%
2022/02/22	20	9.32	28	9.36	9.38	-8	6,212	-0.13%
2022/02/21	4	9.28	70	9.33	9.41	-66	6,288	-1.05%
2022/02/18	16	9.26	24	9.30	9.29	-8	6,331	-0.13%
2022/02/17	33	9.35	11	9.37	9.31	22	6,263	0.35%
2022/02/16	11	9.28	0	0.00	9.30	11	6,243	0.18%
2022/02/15	9	9.30	2	9.29	9.28	7	6,238	0.11%
2022/02/14	18	9.36	15	9.33	9.33	3	6,181	0.05%
2022/02/11	12	9.41	15	9.43	9.46	-3	6,121	-0.05%
2022/02/10	15	9.43	11	9.42	9.40	4	6,082	0.07%
2022/02/09	1	9.43	0	0.00	9.48	1	6,051	0.02%
2022/02/07	15	9.45	15	9.45	9.38	0	5,949	0.00%
2022/01/26	2	9.25	4	9.26	9.23	-2	5,839	-0.03%
2022/01/25	10	9.30	0	0.00	9.24	10	5,801	0.17%
2022/01/24	6	9.36	5	9.32	9.35	1	5,722	0.02%
2022/01/21	2	9.78	5	9.67	9.66	-3	5,531	-0.05%
2022/01/20	10	9.98	3	9.97	9.94	7	5,371	0.13%
2022/01/19	3	10.01	8	10.02	10.00	-5	5,270	-0.09%
2022/01/18	2	9.84	18	9.99	10.00	-16	4,969	-0.32%
2022/01/17	9	9.83	1	9.94	9.75	8	4,601	0.17%
2022/01/14	130.9	9.95	93.2	9.96	9.92	37.7	4,346	0.87%	大買/
2022/01/13	1	9.62	2	9.51	9.62	-1	3,362	-0.03%
2022/01/12	2	9.36	0	0.00	9.32	2	3,016	0.07%
2022/01/11	0	0.00	7	9.26	9.28	-7	2,916	-0.24%
2022/01/10	2	9.16	0	0.00	9.18	2	2,934	0.07%
2022/01/07	5	9.17	0	0.00	9.17	5	2,978	0.17%
2022/01/05	0	0.00	0	9.21	9.17	0	2,978	0.00%
2022/01/03	2	9.19	0	0.00	9.19	2	3,064	0.07%
2021/12/29	0	0.00	3	9.27	9.28	-3	3,045	-0.10%
2021/12/28	0	0.00	2	9.20	9.18	-2	3,012	-0.07%
2021/12/23	3	9.11	0	0.00	9.10	3	3,055	0.10%
2021/12/20	1	9.09	0	0.00	9.11	1	3,114	0.03%
2021/12/17	10	9.12	0	0.00	9.12	10	3,098	0.32%
2021/12/15	2	9.11	0	0.00	9.12	2	3,130	0.06%
2021/12/14	2	9.13	0	0.00	9.11	2	3,132	0.06%
2021/12/13	2	9.20	0	0.00	9.18	2	3,126	0.06%
2021/12/09	5	9.28	0	0.00	9.26	5	3,124	0.16%
2021/12/08	0.3	9.27	1	9.25	9.25	-0.7	3,172	-0.02%
2021/11/29	1.2	9.25	10	9.17	9.23	-8.8	3,260	-0.27%
2021/11/26	13.8	9.33	109.7	9.36	9.29	-95.9	3,257	-2.94%	大賣/
2021/11/25	1.2	9.48	0	0.00	9.47	1.2	3,228	0.04%
2021/11/24	0	0.00	10	9.55	9.52	-10	3,296	-0.30%
2021/11/23	2	9.44	0	0.00	9.43	2	3,241	0.06%
2021/11/22	1.5	9.47	0	0.00	9.48	1.5	3,230	0.05%
2021/11/19	5.6	9.45	0	0.00	9.40	5.6	3,184	0.18%
2021/11/18	15.5	9.48	0	0.00	9.52	15.5	3,124	0.49%
2021/11/17	0	0.00	57.6	9.26	9.30	-57.6	2,963	-1.94%
2021/11/12	0	0.00	2	9.15	9.20	-2	2,952	-0.07%
2021/11/11	5	9.14	0	0.00	9.15	5	2,963	0.17%
2021/11/10	1	9.14	1	9.16	9.17	0	2,994	0.00%
2021/11/09	0	0.00	1	9.17	9.17	-1	3,021	-0.03%
2021/11/04	5	9.15	0	0.00	9.16	5	3,059	0.16%
2021/11/03	0	0.00	0.1	9.18	9.17	-0.1	3,069	0.00%
2021/11/01	0	0.00	20	9.16	9.16	-20	3,083	-0.65%
2021/10/29	1	9.16	0	0.00	9.18	1	3,105	0.03%
2021/10/27	0	0.00	2	9.25	9.26	-2	3,264	-0.06%
2021/10/26	0	0.00	0.1	9.25	9.25	-0.1	3,470	0.00%
2021/10/25	0	0.00	0	9.22	9.22	0	3,491	0.00%
2021/10/22	4	9.18	0	0.00	9.22	4	3,613	0.11%
2021/10/18	7	9.19	0	0.00	9.21	7	3,745	0.19%
2021/10/15	0	0.00	1	9.32	9.35	-1	3,706	-0.03%
2021/10/13	0.8	9.30	2.7	9.30	9.30	-1.9	3,862	-0.05%
2021/10/06	0	0.00	5	9.16	9.20	-5	4,057	-0.12%
2021/10/04	1	9.15	0	0.00	9.19	1	4,125	0.02%
2021/10/01	1	9.24	0	0.00	9.18	1	4,135	0.02%
2021/09/27	0	0.00	10	9.35	9.34	-10	4,255	-0.24%
2021/09/23	2	9.18	0	0.00	9.20	2	4,340	0.05%
2021/09/22	9	9.15	0	0.00	9.13	9	4,387	0.21%
2021/09/14	0	0.00	1	9.30	9.30	-1	4,405	-0.02%
2021/09/09	0.2	9.16	0	0.00	9.14	0.2	4,451	0.00%
2021/09/06	0	0.00	3	9.32	9.28	-3	4,474	-0.07%
2021/09/01	0	0.00	1.3	9.28	9.29	-1.3	4,443	-0.03%
2021/08/30	0.3	9.28	6	9.30	9.30	-5.7	4,460	-0.13%
2021/08/27	0.2	9.12	10	9.13	9.14	-9.8	4,433	-0.22%
2021/08/26	2	9.03	279	9.02	9.02	-277	4,441	-6.24%	大賣/鉅額交易
2021/08/25	0	0.00	1	9.07	9.05	-1	4,521	-0.02%
2021/08/24	20	9.07	0	0.00	9.07	20	4,545	0.44%
2021/08/20	1	8.95	0	0.00	8.96	1	4,624	0.02%
2021/08/19	11	9.00	0	0.00	9.05	11	4,659	0.24%
2021/08/18	0.3	9.10	5	9.13	9.10	-4.8	4,646	-0.10%
2021/08/17	8	9.07	1	9.10	9.08	7	4,662	0.15%
2021/08/13	9.5	9.16	0	0.00	9.15	9.5	4,630	0.21%
2021/08/12	2	9.10	0	0.00	9.12	2	4,646	0.04%
2021/08/11	0	0.00	55	9.12	9.12	-55	4,681	-1.17%
2021/08/04	0	0.00	2	9.18	9.16	-2	5,387	-0.04%
2021/08/03	0	0.00	2.4	9.18	9.15	-2.4	5,607	-0.04%
2021/08/02	12.3	9.18	0	0.00	9.19	12.3	5,757	0.21%
2021/07/30	4.7	9.24	16.5	9.27	9.24	-11.9	5,700	-0.21%
2021/07/29	73	9.40	4	9.41	9.42	69	5,564	1.24%
2021/07/28	194.2	9.41	6	9.48	9.42	188.2	5,644	3.33%	大買/鉅額交易
2021/07/27	1	9.35	13	9.38	9.35	-12	5,770	-0.21%
2021/07/26	3	9.53	0	0.00	9.36	3	5,900	0.05%
2021/07/23	0	0.00	2.7	9.44	9.48	-2.7	6,009	-0.05%
2021/07/22	2.5	9.38	14	9.39	9.37	-11.5	6,089	-0.19%
2021/07/21	4.2	9.28	0	0.00	9.31	4.2	6,215	0.07%
2021/07/20	12.5	9.28	0	0.00	9.29	12.5	6,397	0.19%
2021/07/19	6.7	9.43	5	9.45	9.49	1.7	6,527	0.03%
2021/07/16	0	0.00	146.6	9.42	9.46	-146.6	6,882	-2.13%	大賣/鉅額交易
2021/07/15	1	9.20	0	0.00	9.23	1	6,834	0.01%
2021/07/14	3	9.21	0	0.00	9.20	3	6,978	0.04%
2021/07/13	2	9.28	1	9.30	9.27	1	7,470	0.01%
2021/07/09	3	9.23	0	0.00	9.24	3	7,550	0.04%
2021/07/08	9	9.35	2	9.37	9.34	7	7,624	0.09%
2021/07/07	2.6	9.37	352	9.36	9.38	-349.4	7,710	-4.53%	大賣/鉅額交易
2021/07/06	8	9.30	0.9	9.33	9.30	7.1	7,815	0.09%
2021/07/05	2	9.27	13.8	9.27	9.28	-11.8	7,801	-0.15%
2021/07/02	0	0.00	12	9.25	9.28	-12	7,817	-0.15%
2021/07/01	2	9.29	5	9.30	9.25	-3	7,818	-0.04%
2021/06/30	3	9.29	0	0.00	9.34	3	7,885	0.04%
2021/06/28	0	0.00	1	9.39	9.46	-1	8,007	-0.01%
2021/06/25	2	9.43	0	0.00	9.43	2	8,054	0.02%
2021/06/24	5	9.38	0	0.00	9.39	5	8,087	0.06%
2021/06/23	0	0.00	0.1	9.35	9.33	-0.1	8,158	0.00%
2021/06/22	1	9.19	0.3	9.18	9.20	0.7	8,139	0.01%
2021/06/21	3	9.02	0	0.00	9.00	3	8,155	0.04%
2021/06/18	2	9.12	0	0.00	9.10	2	8,132	0.02%
2021/06/17	0	9.17	0	0.00	9.18	0	8,115	0.00%
2021/06/16	0.1	9.17	0	0.00	9.18	0.1	8,143	0.00%
2021/06/15	0	0.00	6	9.22	9.17	-6	8,150	-0.07%
2021/06/11	3	9.28	0	0.00	9.28	3	8,150	0.04%
2021/06/07	0	0.00	10	9.54	9.40	-10	8,256	-0.12%
2021/06/03	0	0.00	0.3	9.71	9.72	-0.3	8,334	0.00%
2021/06/02	0.7	9.56	10	9.59	9.70	-9.3	8,315	-0.11%
2021/05/31	21	9.46	0	0.00	9.40	21	8,211	0.26%
2021/05/28	15	9.25	14.6	9.39	9.37	0.4	8,194	0.00%
2021/05/27	0.1	9.13	0	0.00	9.07	0.1	8,112	0.00%
2021/05/26	6.4	9.14	15	9.18	9.19	-8.7	8,077	-0.11%
2021/05/25	5	9.08	5	9.07	9.05	0	8,086	0.00%
2021/05/21	16.3	9.03	8	9.07	9.00	8.3	8,132	0.10%
2021/05/20	5	8.98	5	8.92	8.89	0	8,123	0.00%
2021/05/18	45	8.93	10	8.89	9.03	35	8,084	0.43%
2021/05/17	5	8.55	0	0.00	8.51	5	8,024	0.06%
2021/05/14	55	9.07	0	0.00	8.96	55	7,909	0.70%
2021/05/13	1	9.00	0	0.00	9.00	1	7,791	0.01%
2021/05/12	3	9.21	10	9.79	9.20	-7	7,586	-0.09%
2021/05/10	5	10.40	0	0.00	10.35	5	7,127	0.07%
2021/05/06	0.5	10.00	3	10.05	10.00	-2.5	6,922	-0.04%
2021/05/05	10	10.07	10.1	10.20	10.05	-0.1	6,884	0.00%
2021/05/04	13	10.04	216	9.90	9.98	-203	6,777	-3.00%	大賣/鉅額交易
2021/05/03	10	10.33	5	10.25	10.30	5	6,536	0.08%
2021/04/29	18	10.36	12	10.35	10.30	6	6,408	0.09%
2021/04/28	5	10.47	1	10.50	10.50	4	6,267	0.06%
2021/04/27	5	10.50	11.3	10.56	10.70	-6.3	6,227	-0.10%
2021/04/26	12	10.49	5	10.50	10.45	7	6,060	0.12%
2021/04/23	2	10.60	0.2	10.50	10.35	1.8	5,847	0.03%
2021/04/22	5	10.30	107	10.47	10.40	-102	5,699	-1.79%	大賣/鉅額交易
2021/04/21	2.1	10.15	18	10.10	10.10	-15.9	5,218	-0.31%
2021/04/20	0	0.00	266	10.11	10.20	-266	5,135	-5.18%	大賣/鉅額交易
2021/04/19	12.5	9.99	51.1	9.89	10.15	-38.6	4,992	-0.77%
2021/04/16	0	0.00	10	9.33	9.40	-10	4,522	-0.22%
2021/04/15	0	0.00	3	9.21	9.28	-3	4,446	-0.07%
2021/04/14	5	9.15	0	0.00	9.14	5	4,406	0.11%
2021/04/13	221.1	9.24	277	9.25	9.18	-55.9	4,367	-1.28%	大買/大賣/
2021/04/12	20	9.07	81	9.24	9.23	-61	4,280	-1.43%
2021/04/09	201	8.90	2	8.90	8.93	199	4,186	4.75%	大買/鉅額交易
2021/04/08	0	0.00	91	8.90	8.92	-91	4,267	-2.13%
2021/04/07	4	8.87	0	0.00	8.89	4	4,459	0.09%
2021/04/06	28.1	9.08	210	8.93	8.91	-181.9	4,489	-4.05%	大賣/鉅額交易
2021/04/01	1	9.03	7.1	9.05	9.05	-6.1	4,380	-0.14%
2021/03/31	20	8.83	0	0.00	8.87	20	4,240	0.47%
2021/03/30	5	8.69	1	8.74	8.79	4	4,165	0.10%
2021/03/29	4	8.68	0	0.00	8.70	4	4,112	0.10%
2021/03/26	210.5	8.67	7	8.69	8.69	203.5	4,073	5.00%	大買/鉅額交易
2021/03/25	0	0.00	4	8.67	8.67	-4	4,015	-0.10%
2021/03/24	5.1	8.63	0	0.00	8.60	5.1	4,024	0.13%
2021/03/23	2	8.55	1	8.57	8.57	1	4,051	0.02%
2021/03/18	9	8.53	0	0.00	8.56	9	4,138	0.22%
2021/03/17	21	8.53	0	0.00	8.52	21	4,204	0.50%
2021/03/12	5	8.52	1	8.51	8.53	4	4,483	0.09%
2021/03/10	1	8.61	0	0.00	8.64	1	4,343	0.02%
2021/03/09	5	8.54	4	8.60	8.61	1	4,330	0.02%
2021/03/04	2	8.40	0	0.00	8.45	2	4,386	0.05%
2021/03/02	2	8.37	0	0.00	8.36	2	4,453	0.04%
2021/02/24	2	8.48	58	8.50	8.49	-56	4,470	-1.25%
2021/02/19	152.2	8.29	0	0.00	8.29	152.2	4,417	3.45%	大買/鉅額交易
2021/02/02	1	8.06	0	0.00	8.08	1	4,488	0.02%
2021/02/01	12	8.02	0	0.00	8.02	12	4,472	0.27%
2021/01/20	30	8.20	10	8.14	8.15	20	4,411	0.45%
2021/01/19	0.4	8.34	1	8.35	8.34	-0.6	4,294	-0.01%
2021/01/15	4	8.46	0	0.00	8.41	4	4,232	0.09%
2021/01/14	0	0.00	1.2	8.54	8.55	-1.2	4,176	-0.03%
2021/01/13	5	8.56	15.7	8.59	8.59	-10.7	4,160	-0.26%
2021/01/12	0.1	8.61	0	0.00	8.53	0.1	4,124	0.00%
2021/01/11	5	8.67	1	8.72	8.69	4	4,133	0.10%
2021/01/08	10	8.64	0	0.00	8.62	10	4,070	0.25%
2021/01/07	0.4	8.57	0	0.00	8.57	0.4	4,030	0.01%
2021/01/06	1	8.58	20	8.55	8.52	-19	3,996	-0.48%
2021/01/05	3	8.64	5.2	8.62	8.65	-2.2	3,921	-0.06%
2021/01/04	4	8.62	0	0.00	8.64	4	3,875	0.10%
2020/12/31	1.1	8.63	0	0.00	8.62	1.1	3,780	0.03%
2020/12/30	81	8.74	4.7	8.73	8.77	76.3	3,674	2.08%
2020/12/29	110.5	8.40	0	0.00	8.42	110.5	3,458	3.19%	大買/鉅額交易
2020/12/28	0.2	8.36	1	8.34	8.36	-0.8	3,370	-0.02%
2020/12/25	0.3	8.33	5	8.34	8.32	-4.7	3,341	-0.14%
2020/12/24	0	0.00	5.9	8.27	8.27	-5.9	3,305	-0.18%
2020/12/23	6	8.23	13	8.26	8.24	-7	3,298	-0.21%
2020/12/22	11.5	8.30	3	8.32	8.26	8.5	3,277	0.26%
2020/12/21	3	8.26	7.7	8.30	8.30	-4.7	3,303	-0.14%
2020/12/18	14.3	8.35	4	8.35	8.30	10.3	3,312	0.31%
2020/12/17	11	8.28	0	0.00	8.34	11	3,288	0.34%
2020/12/15	5	8.06	0	0.00	8.02	5	3,162	0.16%
2020/12/14	0	0.00	28	8.17	8.16	-28	3,068	-0.91%
2020/12/11	0	0.00	5	8.22	8.20	-5	3,020	-0.17%
2020/12/10	80	8.17	7.5	8.19	8.17	72.5	2,917	2.49%
2020/12/09	14	8.33	80	8.36	8.33	-66	2,700	-2.44%
2020/12/08	5.1	8.46	0	0.00	8.43	5.1	2,617	0.20%
2020/12/07	0.3	8.58	0	0.00	8.56	0.3	2,563	0.01%
2020/12/03	0	0.00	0.3	8.60	8.52	-0.3	2,537	-0.01%
2020/11/30	0	0.00	92.4	8.63	8.70	-92.4	2,445	-3.78%
2020/11/27	0	0.00	2	8.64	8.63	-2	2,355	-0.08%
2020/11/26	0.4	8.64	0.2	8.64	8.61	0.1	2,321	0.01%
2020/11/25	0	0.00	3	8.60	8.57	-3	2,274	-0.13%
2020/11/24	3	8.46	30	8.48	8.44	-27	2,227	-1.21%
2020/11/20	0	0.00	57	8.47	8.43	-57	2,156	-2.64%
2020/11/19	2	8.50	135	8.51	8.50	-133	2,117	-6.28%	大賣/鉅額交易
2020/11/18	4	8.54	76	8.57	8.57	-72	2,102	-3.42%
2020/11/17	2	8.64	0	0.00	8.59	2	2,089	0.10%
2020/11/16	0	0.00	105	8.64	8.65	-105	2,138	-4.91%	大賣/鉅額交易
2020/11/13	10	8.65	5	8.63	8.67	5	2,131	0.23%
2020/11/10	7	8.70	0	0.00	8.69	7	2,060	0.34%
2020/11/02	1	8.50	0	0.00	8.40	1	1,954	0.05%
2020/10/28	10	8.73	0	0.00	8.73	10	1,911	0.52%
2020/10/26	0	0.00	27	8.85	8.82	-27	1,912	-1.41%
2020/10/23	0	0.00	30	8.80	8.82	-30	1,941	-1.55%
2020/10/20	7	8.77	0	0.00	8.77	7	2,066	0.34%
2020/10/19	10	8.76	0	0.00	8.87	10	2,065	0.48%
2020/10/15	20	8.92	0	0.00	8.92	20	2,082	0.96%
2020/10/13	15	8.96	0	0.00	8.99	15	2,098	0.71%
2020/10/12	5	9.06	0	0.00	9.03	5	2,120	0.24%
2020/10/08	5	9.16	4	9.17	9.18	1	2,132	0.05%
2020/10/06	0	0.00	7	9.19	9.20	-7	2,168	-0.32%
2020/10/05	0	0.00	10	9.10	9.10	-10	2,201	-0.45%
2020/09/30	10.1	9.02	6	9.01	9.04	4.1	2,256	0.18%
2020/09/25	0	0.00	5	8.94	8.91	-5	2,366	-0.21%
2020/09/24	17.2	8.80	0	0.00	8.82	17.2	2,368	0.73%
2020/09/22	13	9.17	0	0.00	9.14	13	2,282	0.57%
2020/09/21	2	9.41	0	0.00	9.34	2	2,249	0.09%
2020/09/17	2	9.34	0	0.00	9.35	2	2,267	0.09%
2020/09/04	5	9.36	0	0.00	9.37	5	2,634	0.19%
2020/09/03	0.3	9.43	0	0.00	9.41	0.3	2,637	0.01%
2020/09/02	11	9.32	0	0.00	9.35	11	2,667	0.41%
2020/08/24	5	9.41	0	0.00	9.41	5	2,883	0.17%
2020/08/21	0	0.00	1	9.48	9.50	-1	2,893	-0.03%
2020/08/20	10	9.31	0	0.00	9.30	10	2,916	0.34%
2020/08/17	0	0.00	8.1	9.75	9.77	-8.1	2,950	-0.27%
2020/08/11	0.1	9.74	0	0.00	9.74	0.1	3,084	0.00%
2020/08/03	1	9.33	0	0.00	9.32	1	3,293	0.03%
2020/07/30	15	9.48	0	0.00	9.51	15	3,313	0.45%
2020/07/29	10	9.40	0	0.00	9.46	10	3,320	0.30%
2020/07/28	5	9.40	0	0.00	9.21	5	3,362	0.15%
2020/07/27	25	9.53	0	0.00	9.50	25	3,397	0.74%
2020/07/24	10	9.80	0	0.00	9.80	10	3,407	0.29%
2020/07/22	0	0.00	1	10.00	9.98	-1	3,425	-0.03%
2020/07/15	2	10.00	0	0.00	10.05	2	3,462	0.06%
2020/07/14	15	9.98	0	0.00	10.00	15	3,508	0.43%
2020/07/13	5	10.05	0	0.00	10.05	5	3,523	0.14%
2020/07/10	10	10.05	0	0.00	10.00	10	3,598	0.28%
2020/07/09	0	0.00	10	10.30	10.30	-10	3,622	-0.28%
2020/07/07	10	10.10	0	0.00	10.10	10	3,661	0.27%
2020/07/06	0	0.00	10	10.15	10.15	-10	3,702	-0.27%
2020/07/03	0	0.00	4.3	10.07	10.05	-4.3	3,705	-0.12%
2020/07/02	5	10.05	0	0.00	10.10	5	3,773	0.13%
2020/07/01	0	0.00	1	10.05	10.05	-1	3,823	-0.03%
2020/06/30	0	0.00	4	9.99	10.00	-4	3,922	-0.10%
2020/06/19	1	9.99	0	0.00	10.05	1	4,402	0.02%
2020/06/16	0	0.00	5	9.94	9.93	-5	4,472	-0.11%
2020/06/15	2	9.79	0	0.00	9.73	2	4,662	0.04%
2020/06/12	5	9.74	0	0.00	9.78	5	4,736	0.11%
2020/06/11	1	10.20	0	0.00	9.95	1	4,770	0.02%
2020/06/09	2	10.00	1	10.10	10.00	1	4,908	0.02%
2020/06/08	1	10.05	0	0.00	10.05	1	5,000	0.02%
2020/06/04	0	0.00	2	9.69	9.78	-2	5,022	-0.04%
2020/06/03	2	9.75	0	0.00	9.74	2	5,109	0.04%
2020/06/02	0	0.00	1	9.48	9.50	-1	5,094	-0.02%
2020/06/01	1	9.40	10	9.30	9.41	-9	5,086	-0.18%
2020/05/29	9	9.20	0	0.00	9.20	9	5,089	0.18%
2020/05/28	1	9.38	0	0.00	9.36	1	5,064	0.02%
2020/05/19	1	9.63	4	9.57	9.60	-3	5,215	-0.06%
2020/05/15	0	0.00	3	9.37	9.49	-3	5,102	-0.06%
2020/05/14	4	9.20	0	0.00	9.19	4	5,043	0.08%
2020/05/12	1	9.50	0	0.00	9.43	1	5,027	0.02%
2020/05/11	0	0.00	10	9.59	9.55	-10	5,054	-0.20%
2020/05/08	6	9.50	0	0.00	9.45	6	5,104	0.12%
2020/05/06	2	9.30	0	0.00	9.25	2	5,167	0.04%
2020/05/05	5	9.33	0	0.00	9.38	5	5,244	0.10%
2020/05/04	2	9.34	0	0.00	9.37	2	5,300	0.04%
2020/04/29	1	9.58	4	9.55	9.56	-3	5,403	-0.06%
2020/04/28	3	9.32	0	0.00	9.32	3	5,555	0.05%
2020/04/27	1	9.32	0	0.00	9.30	1	5,846	0.02%
2020/04/23	2	9.21	0	0.00	9.21	2	6,497	0.03%
2020/04/22	3	9.13	0	0.00	9.16	3	6,480	0.05%
2020/04/17	0	0.00	1	9.59	9.62	-1	6,409	-0.02%
2020/04/16	12	9.49	1	9.56	9.47	11	6,351	0.17%
2020/04/15	3	9.48	1	9.59	9.59	2	6,315	0.03%
2020/04/14	50	9.50	10	9.50	9.52	40	6,254	0.64%
2020/04/10	0	0.00	1	9.48	9.43	-1	6,198	-0.02%
2020/04/09	2	9.21	3	9.20	9.23	-1	6,141	-0.02%
2020/04/08	0	0.00	1	8.86	8.90	-1	6,088	-0.02%
2020/04/07	3	8.70	0	0.00	8.71	3	6,035	0.05%
2020/04/06	0	0.00	30	8.65	8.64	-30	5,956	-0.50%
2020/04/01	3	8.67	5	8.66	8.66	-2	5,909	-0.03%
2020/03/30	1	8.18	3.9	8.10	8.16	-2.9	5,709	-0.05%
2020/03/27	3	8.10	12	8.24	8.22	-9	5,675	-0.16%
2020/03/26	2	7.87	0.1	8.10	8.08	1.9	5,533	0.03%
2020/03/25	21	8.54	0	0.00	8.50	21	5,287	0.40%
2020/03/24	2	8.28	0	0.00	8.20	2	5,249	0.04%
2020/03/23	5	7.90	1	7.91	7.95	4	5,229	0.08%
2020/03/20	1	8.34	2.2	8.12	8.29	-1.2	5,206	-0.02%
2020/03/19	12	7.66	5	7.67	7.61	7	5,170	0.14%
2020/03/18	20	8.76	2	8.70	8.45	18	4,988	0.36%
2020/03/17	1	8.85	2	8.82	8.82	-1	4,918	-0.02%
2020/03/13	8	9.31	3	9.77	9.77	5	4,748	0.11%
2020/03/12	7	10.31	0	0.00	10.20	7	4,605	0.15%
2020/03/11	0	0.00	9.8	10.76	10.75	-9.8	4,487	-0.22%
2020/03/10	2	10.73	20	10.71	10.95	-18	4,459	-0.40%
2020/03/09	3	10.97	0	0.00	10.90	3	4,381	0.07%
2020/03/06	4	11.30	0	0.00	11.25	4	4,293	0.09%
2020/03/05	0	0.00	110	11.63	11.65	-110	4,297	-2.56%	大賣/鉅額交易
2020/03/04	3	11.45	21	11.55	11.55	-18	4,368	-0.41%
2020/03/03	4	11.61	22	11.70	11.60	-18	4,402	-0.41%
2020/03/02	0	0.00	50	11.60	11.50	-50	4,478	-1.12%
2020/02/27	17	11.74	6	11.65	11.65	11	4,503	0.24%
2020/02/26	6	11.92	1.4	11.95	11.95	4.6	4,541	0.10%
2020/02/25	5	11.93	21	12.00	11.95	-16	4,782	-0.33%
2020/02/24	8	12.11	0	0.00	12.10	8	4,874	0.16%
2020/02/21	1	12.25	0	0.00	12.30	1	4,941	0.02%
2020/02/20	3	12.30	3.4	12.39	12.30	-0.4	5,061	-0.01%
2020/02/19	0	0.00	1	12.35	12.40	-1	5,065	-0.02%
2020/02/18	0	0.00	13	12.30	12.35	-13	5,088	-0.26%
2020/02/13	2	12.45	0	0.00	12.40	2	5,075	0.04%
2020/02/12	12	12.45	0	0.00	12.45	12	5,070	0.24%
2020/02/11	1	12.45	1	12.45	12.30	0	5,027	0.00%
2020/02/04	1	12.25	0	0.00	12.25	1	4,853	0.02%
2020/02/03	12.2	12.18	0.5	12.20	12.15	11.7	4,791	0.24%
2020/01/31	3	12.58	2	12.43	12.50	1	4,629	0.02%
2020/01/30	8	12.23	1	12.30	12.20	7	4,430	0.16%
2020/01/20	8	12.99	61	12.95	13.05	-53	4,126	-1.28%
2020/01/17	8	12.20	2	12.18	12.25	6	3,757	0.16%
2020/01/15	3	11.48	0	0.00	11.45	3	3,479	0.09%
2020/01/14	2	11.50	20	11.60	11.50	-18	3,537	-0.51%
2020/01/13	0	0.00	5	11.42	11.60	-5	3,592	-0.14%
2020/01/10	7	11.29	0	0.00	11.30	7	3,881	0.18%
2020/01/09	11	11.20	0	0.00	11.25	11	3,890	0.28%
2020/01/08	11	11.20	3	11.20	11.15	8	3,923	0.20%
2020/01/07	1	11.35	0	0.00	11.30	1	3,897	0.03%
2020/01/03	1	11.55	0	0.00	11.60	1	3,854	0.03%
2020/01/02	0	0.00	60	11.63	11.55	-60	3,847	-1.56%
2019/12/31	0	0.00	70	11.60	11.60	-70	3,822	-1.83%
2019/12/26	0	0.00	7	11.70	11.65	-7	3,806	-0.18%
2019/12/25	1	11.60	1	11.80	11.80	0	3,798	0.00%
2019/12/19	0	0.00	2	11.85	11.85	-2	3,744	-0.05%
2019/12/13	0	0.00	2	11.65	11.70	-2	3,635	-0.06%
2019/12/11	0	0.00	1	11.70	11.75	-1	3,589	-0.03%
2019/12/10	1	11.60	0	0.00	11.65	1	3,589	0.03%
2019/11/27	0	0.00	20	12.15	12.15	-20	3,462	-0.58%
2019/11/26	0	0.00	1	12.00	12.05	-1	3,374	-0.03%
2019/11/25	0	0.00	8.8	12.08	11.95	-8.8	3,287	-0.27%
2019/11/22	9	11.94	26.7	11.94	12.00	-17.7	3,128	-0.57%
2019/11/21	0	0.00	8	11.53	11.65	-8	2,859	-0.28%
2019/11/20	1	11.50	20	11.55	11.50	-19	2,725	-0.70%
2019/11/19	5	11.40	0	0.00	11.40	5	2,608	0.19%
2019/11/18	0	0.00	1	11.20	11.15	-1	2,439	-0.04%
2019/11/15	0	0.00	24.6	11.10	11.10	-24.6	2,407	-1.02%
2019/11/14	1	11.05	0	0.00	11.05	1	2,379	0.04%
2019/11/08	20	11.15	0	0.00	11.15	20	2,336	0.86%
2019/11/07	0	0.00	10	11.20	11.10	-10	2,332	-0.43%
2019/11/06	0	0.00	10.5	11.11	11.20	-10.5	2,262	-0.46%
2019/11/05	10	11.00	0	0.00	10.95	10	2,160	0.46%
2019/11/04	10	10.90	1	10.95	10.95	9	2,170	0.41%
2019/11/01	10.5	10.85	3	10.80	10.85	7.5	2,172	0.35%
2019/10/31	1	10.80	0	0.00	10.80	1	2,190	0.05%
2019/10/30	1	10.80	1	10.80	10.90	0	2,174	0.00%
2019/10/29	2	10.85	0	0.00	10.90	2	2,190	0.09%
2019/10/28	1	10.85	0	0.00	10.90	1	2,207	0.05%
2019/10/23	12	10.95	0	0.00	10.90	12	2,180	0.55%
2019/10/21	9	11.12	0	0.00	11.10	9	2,121	0.42%
2019/10/18	2	11.18	88	11.12	11.05	-86	2,071	-4.15%
2019/10/16	5	10.65	2	10.65	10.60	3	1,882	0.16%
2019/10/15	0	0.00	1	10.65	10.60	-1	1,885	-0.05%
2019/10/14	0	0.00	52	10.70	10.70	-52	1,929	-2.70%
2019/10/09	50	10.50	0	0.00	10.50	50	1,929	2.59%
2019/10/08	1	10.55	50	10.65	10.60	-49	1,908	-2.57%
2019/10/03	1	10.60	0	0.00	10.65	1	1,955	0.05%
2019/10/02	0	0.00	5.1	10.65	10.70	-5.1	1,973	-0.26%
2019/09/23	0	0.00	1	10.80	10.75	-1	2,087	-0.05%
2019/09/18	0	0.00	1	10.80	10.80	-1	2,150	-0.05%
2019/09/17	1	10.75	0	0.00	10.80	1	2,153	0.05%
2019/09/12	15	10.90	0	0.00	10.90	15	2,183	0.69%
2019/09/10	10	10.70	0	0.00	10.80	10	2,174	0.46%
2019/09/09	50	10.70	1	10.75	10.75	49	2,179	2.25%
2019/09/05	52.3	10.70	0	0.00	10.70	52.3	2,171	2.41%
2019/09/04	52	10.60	4	10.66	10.70	48	2,156	2.23%
2019/09/03	0	0.00	10	10.50	10.50	-10	2,155	-0.46%
2019/09/02	10	10.40	10	10.50	10.45	0	2,135	0.00%
2019/08/30	11	10.40	10	10.50	10.50	1	2,111	0.05%
2019/08/29	10	10.40	10	10.50	10.40	0	2,100	0.00%
2019/08/28	10	10.40	10	10.50	10.45	0	2,111	0.00%
2019/08/27	10	10.40	10	10.50	10.45	0	2,120	0.00%
2019/08/26	10	10.35	0	0.00	10.35	10	2,142	0.47%
2019/08/23	0	0.00	2	10.50	10.45	-2	2,164	-0.09%
2019/08/22	0	0.00	6	10.50	10.45	-6	2,249	-0.27%
2019/08/21	1	10.45	3	10.50	10.50	-2	2,388	-0.08%
2019/08/20	4	10.45	0	0.00	10.45	4	2,426	0.16%
2019/08/19	3.8	10.55	10	10.50	10.55	-6.2	2,475	-0.25%
2019/08/16	1	10.30	1	10.40	10.40	0	2,483	0.00%
2019/08/14	0	0.00	1	10.45	10.45	-1	2,507	-0.04%
2019/08/13	10	10.40	0	0.00	10.35	10	2,515	0.40%
2019/08/12	1	10.45	13	10.46	10.50	-12	2,569	-0.47%
2019/08/08	9	10.54	1	10.45	10.45	8	2,646	0.30%
2019/08/07	0	0.00	1	10.50	10.50	-1	2,683	-0.04%
2019/08/06	1	10.40	0	0.00	10.40	1	2,747	0.04%
2019/08/02	1.3	10.66	0	0.00	10.70	1.3	2,805	0.05%
2019/07/30	1	10.80	0	0.00	10.85	1	2,865	0.03%
2019/07/26	0	0.00	5	11.00	11.00	-5	2,889	-0.17%
2019/07/17	1	10.85	0	0.00	11.05	1	2,792	0.04%
2019/07/15	0	0.00	1	10.85	10.90	-1	2,759	-0.04%
2019/07/10	0.7	10.80	0	0.00	10.80	0.7	2,876	0.03%
2019/07/08	0	0.00	2	10.85	10.85	-2	2,895	-0.07%
2019/07/05	0.3	10.80	0.3	10.80	10.85	-0.1	2,915	0.00%
2019/07/04	0	0.00	1	10.80	10.80	-1	2,926	-0.03%
2019/07/03	37	10.70	0	0.00	10.70	37	2,944	1.26%
2019/07/02	0	0.00	54.9	10.74	10.80	-54.9	2,963	-1.85%
2019/07/01	1	10.70	0	0.00	10.60	1	2,919	0.03%
2019/06/28	2	10.58	0	0.00	10.65	2	2,913	0.07%
2019/06/27	2	10.60	0	0.00	10.60	2	2,952	0.07%
2019/06/26	4	10.51	0	0.00	10.60	4	2,976	0.13%
2019/06/25	2	10.63	0	0.00	10.65	2	2,968	0.07%
2019/06/24	4	10.65	0	0.00	10.65	4	3,070	0.13%
2019/06/21	1	10.80	0	0.00	10.70	1	3,087	0.03%
2019/06/19	0	0.00	1	10.80	10.80	-1	3,236	-0.03%
2019/06/18	1	10.65	0	0.00	10.65	1	3,228	0.03%
2019/06/17	1	10.70	1	10.80	10.75	0	3,235	0.00%
2019/06/14	0	0.00	2	10.80	10.80	-2	3,256	-0.06%
2019/06/12	1	10.65	1	10.75	10.75	0	3,300	0.00%
2019/06/11	1	10.80	0	0.00	10.85	1	3,305	0.03%
2019/06/06	0	0.00	25	10.54	10.60	-25	3,397	-0.74%
2019/06/05	1	10.60	44	10.60	10.60	-43	3,528	-1.22%
2019/06/04	1	10.60	0	0.00	10.65	1	3,543	0.03%
2019/05/31	2	10.65	1	10.80	10.80	1	3,583	0.03%
2019/05/30	2	10.70	0	0.00	10.65	2	3,595	0.06%
2019/05/29	3	10.70	0	0.00	10.70	3	3,605	0.08%
2019/05/28	1	10.60	29.5	11.08	11.10	-28.5	3,558	-0.80%
2019/05/27	2	10.70	0	0.00	10.65	2	3,510	0.06%
2019/05/24	6	10.46	11.5	10.50	10.50	-5.5	3,567	-0.15%
2019/05/23	1	10.15	0	0.00	10.15	1	3,531	0.03%
2019/05/17	8	10.10	0	0.00	10.10	8	3,555	0.22%
2019/05/16	2	10.28	1	10.25	10.05	1	3,514	0.03%
2019/05/15	16.7	10.39	2	10.35	10.40	14.7	3,470	0.42%
2019/05/14	3	10.35	11	10.40	10.40	-8	3,470	-0.23%
2019/05/13	1	10.55	0	0.00	10.50	1	3,473	0.03%
2019/05/10	3	10.70	0	0.00	10.65	3	3,444	0.09%
2019/05/09	7.3	10.79	0	0.00	10.75	7.3	3,421	0.21%
2019/05/08	9	10.92	8	10.90	10.95	1	3,395	0.03%
2019/05/07	2	10.98	30	10.98	11.00	-28	3,412	-0.82%
2019/04/29	1	11.05	59	11.02	11.00	-58	3,675	-1.58%
2019/04/25	1	11.05	0	0.00	11.10	1	3,694	0.03%
2019/04/24	1	11.20	0	0.00	11.20	1	3,740	0.03%
2019/04/23	2	11.18	0	0.00	11.15	2	3,758	0.05%
2019/04/22	2.5	11.18	0	0.00	11.20	2.5	3,799	0.07%
2019/04/18	19	10.95	0	0.00	10.95	19	3,789	0.50%
2019/04/17	2	10.95	0	0.00	10.95	2	3,771	0.05%
2019/04/16	3	11.05	0	0.00	11.05	3	3,712	0.08%
2019/04/12	0	0.00	5	11.20	11.20	-5	3,737	-0.13%
2019/04/09	6.3	11.20	0.4	11.20	11.20	5.8	3,997	0.15%
2019/04/08	0.3	11.20	0	0.00	11.25	0.3	4,012	0.01%
2019/04/03	2.3	11.16	0	0.00	11.20	2.3	3,983	0.06%
2019/04/02	0.3	11.20	0	0.00	11.20	0.3	3,956	0.01%
2019/04/01	1	11.20	1	11.20	11.20	0	3,952	0.00%
2019/03/28	7.2	11.15	0	0.00	11.15	7.2	3,900	0.18%
2019/03/27	11	11.15	1	11.10	11.15	10	3,909	0.26%
2019/03/26	1	11.35	0	0.00	11.35	1	3,891	0.03%
2019/03/25	7	11.29	2	11.28	11.25	5	3,901	0.13%
2019/03/22	15.2	11.73	0	0.00	11.65	15.2	3,812	0.40%
2019/03/21	22	11.82	10	11.80	11.80	12	3,775	0.32%
2019/03/20	0	0.00	1	11.90	11.90	-1	3,778	-0.03%
2019/03/19	0	0.00	1	11.85	11.85	-1	3,791	-0.03%
2019/03/18	11	11.80	0	0.00	11.80	11	3,781	0.29%
2019/03/15	2.4	11.73	2	11.88	11.90	0.4	3,785	0.01%
2019/03/14	2	11.75	1	11.75	11.70	1	3,774	0.03%
2019/03/13	2	11.78	0	0.00	11.75	2	3,865	0.05%
2019/03/12	10	11.98	0.5	11.85	11.85	9.5	3,910	0.24%
2019/03/11	1.5	11.90	0	0.00	11.90	1.5	3,808	0.04%
2019/03/08	3	11.43	1	11.45	11.50	2	3,714	0.05%
2019/03/07	0	0.00	19.1	11.44	11.40	-19.1	3,744	-0.51%
2019/03/06	2	11.30	3.3	11.50	11.50	-1.3	3,746	-0.03%
2019/03/04	4.3	11.32	0	0.00	11.30	4.3	3,732	0.12%
2019/02/27	1	11.30	1	11.40	11.35	0	3,715	0.00%
2019/02/26	3	11.52	0	0.00	11.50	3	3,693	0.08%
2019/02/25	3.5	11.44	0	0.00	11.50	3.5	3,605	0.10%
2019/02/22	1	11.25	0	0.00	11.25	1	3,524	0.03%
2019/02/21	1.3	11.32	0	0.00	11.30	1.3	3,515	0.04%
2019/02/20	0.2	11.35	0	0.00	11.30	0.2	3,490	0.01%
2019/02/18	2	11.30	0	0.00	11.35	2	3,463	0.06%
2019/02/15	2	11.25	0	0.00	11.25	2	3,433	0.06%
2019/02/13	0	0.00	1	11.25	11.20	-1	3,416	-0.03%
2019/01/30	37	11.05	0	0.00	11.05	37	3,272	1.13%
2019/01/29	1	10.90	0	0.00	11.05	1	3,241	0.03%
2019/01/24	1	11.05	8	10.85	11.05	-7	3,140	-0.22%
2019/01/23	10	10.69	4	10.65	10.65	6	3,084	0.19%
2019/01/22	5	10.90	0	0.00	10.90	5	2,982	0.17%
2019/01/21	6	11.05	0	0.00	11.05	6	2,891	0.21%
2019/01/18	5	11.05	0	0.00	11.05	5	2,870	0.17%
2019/01/17	1	11.10	0	0.00	11.10	1	2,874	0.03%
2019/01/16	2	11.05	0	0.00	11.05	2	2,906	0.07%
2019/01/15	6	11.06	2	11.20	11.20	4	2,865	0.14%
2019/01/14	8	11.22	0	0.00	11.15	8	2,813	0.28%
2019/01/11	0	0.00	5.5	11.40	11.40	-5.5	2,794	-0.20%
2019/01/10	3	11.43	1	11.35	11.40	2	2,878	0.07%
2019/01/09	0	0.00	2.5	11.40	11.40	-2.5	2,890	-0.09%
2019/01/08	1	11.35	0	0.00	11.30	1	2,883	0.03%
2019/01/07	20	11.40	0	0.00	11.40	20	2,899	0.69%
2019/01/04	0	0.00	1	11.30	11.40	-1	2,856	-0.04%
2019/01/03	0.2	11.40	2.5	11.36	11.35	-2.3	2,920	-0.08%
2019/01/02	5.5	11.35	6	11.38	11.30	-0.5	2,902	-0.02%
2018/12/28	1	11.55	17	11.65	11.65	-16	2,832	-0.56%
2018/12/27	0	0.00	0.7	11.95	11.90	-0.7	2,665	-0.03%
2018/12/26	1	11.80	3.3	11.83	11.85	-2.3	2,647	-0.09%
2018/12/25	1	11.70	1	11.80	11.75	0	2,653	0.00%
2018/12/24	1	11.85	0	0.00	11.85	1	2,662	0.04%
2018/12/21	1	11.85	0	0.00	11.80	1	2,672	0.04%
2018/12/19	2	12.03	2	11.95	11.90	0	2,623	0.00%
2018/12/18	5	12.19	0	0.00	12.15	5	2,543	0.20%
2018/12/14	8	12.33	0	0.00	12.30	8	2,509	0.32%
2018/12/13	0	0.00	5	12.39	12.40	-5	2,469	-0.20%
2018/12/12	41	12.27	30	12.25	12.25	11	2,455	0.45%
2018/12/11	1	12.25	0	0.00	12.25	1	2,428	0.04%
2018/12/10	2	12.45	0	0.00	12.40	2	2,416	0.08%
2018/12/07	50	12.80	0	0.00	12.80	50	2,392	2.09%
2018/12/06	1	12.70	0	0.00	12.50	1	2,384	0.04%
2018/12/05	0	0.00	30	13.00	13.00	-30	2,280	-1.32%
2018/12/04	2	13.18	0	0.00	13.15	2	2,255	0.09%
2018/12/03	1	13.20	0	0.00	13.35	1	2,264	0.04%
2018/11/30	4	13.23	0	0.00	13.10	4	2,235	0.18%
2018/11/28	1	13.25	1	13.25	13.35	0	2,215	0.00%
2018/11/26	1	13.25	1	13.20	13.30	0	2,170	0.00%
2018/11/23	5	13.25	3	13.25	13.20	2	2,180	0.09%
2018/11/22	3	13.40	0	0.00	13.35	3	2,183	0.14%
2018/11/21	1	13.35	0	0.00	13.40	1	2,187	0.05%
2018/11/20	2	13.48	0	0.00	13.45	2	2,165	0.09%
2018/11/19	2	13.58	0	0.00	13.55	2	2,157	0.09%
2018/11/16	2	13.60	0	0.00	13.65	2	2,161	0.09%
2018/11/14	0	0.00	1	13.65	13.80	-1	2,174	-0.05%
2018/11/13	10	13.63	3	13.60	13.65	7	2,181	0.32%
2018/11/08	0	0.00	1	14.05	14.05	-1	2,215	-0.05%
2018/11/07	4	13.86	2	13.85	13.90	2	2,222	0.09%
2018/11/06	1	13.65	0	0.00	13.70	1	2,295	0.04%
2018/11/05	1	13.60	5	13.63	13.65	-4	2,330	-0.17%
2018/11/02	1	13.60	0	0.00	13.65	1	2,362	0.04%
2018/11/01	1	13.60	0	0.00	13.65	1	2,415	0.04%
2018/10/31	4	13.59	1	13.70	13.55	3	2,651	0.11%
2018/10/30	1	13.50	0	0.00	13.55	1	2,820	0.04%
2018/10/29	0	0.00	1	13.55	13.55	-1	2,900	-0.03%
2018/10/26	2	13.60	1	13.50	13.70	1	2,977	0.03%
2018/10/25	1	13.45	1.3	13.57	13.55	-0.3	3,042	-0.01%
2018/10/24	3	13.85	0	0.00	13.80	3	3,058	0.10%
2018/10/18	2	14.15	5	14.15	14.15	-3	3,135	-0.10%
2018/10/16	0	0.00	1	14.75	14.75	-1	3,062	-0.03%
2018/10/15	5	14.80	0	0.00	14.80	5	3,062	0.16%
2018/10/12	0	0.00	2.3	14.91	14.90	-2.3	3,038	-0.08%
2018/10/11	7	14.79	37	14.87	14.75	-30	3,032	-0.99%
2018/10/09	10	15.40	0.5	15.50	15.50	9.5	2,969	0.32%
2018/10/08	5	15.45	0	0.00	15.45	5	2,957	0.17%
2018/10/04	2	15.60	0	0.00	15.60	2	2,882	0.07%
2018/10/03	0	0.00	1	15.75	15.75	-1	2,868	-0.03%
2018/10/02	2	15.80	0	0.00	15.75	2	2,861	0.07%
2018/10/01	2	15.85	0	0.00	15.85	2	2,854	0.07%
2018/09/28	7	15.90	2	15.90	15.85	5	2,862	0.17%
2018/09/27	2	15.85	0	0.00	15.90	2	2,847	0.07%
2018/09/25	0	0.00	5	15.90	15.90	-5	2,863	-0.17%
2018/09/21	2	15.90	0	0.00	15.90	2	2,877	0.07%
2018/09/14	0.3	15.90	0	0.00	15.90	0.3	2,840	0.01%
2018/09/12	5	15.70	9	15.80	15.80	-4	2,836	-0.14%
2018/09/07	0	15.90	0.6	15.90	15.95	-0.6	2,849	-0.02%
2018/09/06	0	16.05	0	0.00	16.05	0	2,830	0.00%
2018/09/05	0	0.00	1	16.15	16.00	-1	2,829	-0.04%
2018/09/04	0	0.00	1	16.00	16.00	-1	2,811	-0.04%
2018/09/03	0	0.00	1	15.95	15.90	-1	2,803	-0.04%
2018/08/30	0	0.00	1	15.90	15.90	-1	2,816	-0.04%
2018/08/29	0	0.00	8	15.83	15.90	-8	2,837	-0.28%
2018/08/24	0	0.00	6	15.70	15.70	-6	2,856	-0.21%
2018/08/21	1	15.75	0	0.00	15.90	1	2,900	0.03%
2018/08/17	0	0.00	1	15.90	15.90	-1	2,908	-0.03%
2018/08/16	0	0.00	0.3	15.95	15.90	-0.3	2,904	-0.01%
2018/08/13	0	0.00	2	15.53	15.55	-2	2,916	-0.07%
2018/08/09	0	0.00	1.1	15.76	15.75	-1.1	2,840	-0.04%
2018/08/08	5	15.80	0	0.00	15.80	5	2,864	0.17%
2018/08/07	2.3	15.64	71	15.31	15.70	-68.7	2,807	-2.45%
2018/08/06	69.2	17.34	0	0.00	17.35	69.2	2,573	2.69%
2018/08/03	0	0.00	16	17.30	17.30	-16	2,426	-0.66%
2018/08/01	2.5	17.36	0	0.00	17.35	2.5	2,291	0.11%
2018/07/27	0	0.00	1.2	16.85	16.85	-1.2	2,142	-0.06%
2018/07/26	0	0.00	1	16.70	16.70	-1	2,092	-0.05%
2018/07/25	12.1	16.49	0	0.00	16.45	12.1	2,065	0.58%
2018/07/24	2	16.45	0	0.00	16.50	2	2,076	0.10%
2018/07/23	1	16.50	0	0.00	16.50	1	2,059	0.05%
2018/07/13	0	0.00	3	16.20	16.25	-3	2,352	-0.13%
2018/07/12	6	16.07	0	0.00	16.25	6	2,358	0.25%
2018/07/10	11	16.23	0	0.00	16.25	11	2,391	0.46%
2018/06/28	0	0.00	11	16.35	16.30	-11	2,328	-0.47%
2018/06/26	0	0.00	0.4	16.35	16.35	-0.4	2,336	-0.02%
2018/06/25	0	0.00	1	16.50	16.40	-1	2,329	-0.04%
2018/06/14	0.2	16.50	0	0.00	16.55	0.2	2,280	0.01%
2018/06/11	3	16.55	0	0.00	16.65	3	2,287	0.13%
2018/06/08	0	0.00	1	16.50	16.55	-1	2,268	-0.04%
2018/06/04	1	16.35	0	0.00	16.35	1	2,206	0.05%
2018/05/31	1	16.30	0	0.00	16.45	1	2,166	0.05%
2018/05/30	0	0.00	0	16.30	16.30	0	2,148	0.00%
2018/05/29	0.5	16.40	0	0.00	16.40	0.5	2,141	0.02%
2018/05/14	0	0.00	1	16.35	16.30	-1	2,243	-0.04%
2018/05/08	1	16.25	0	0.00	16.20	1	2,197	0.05%
2018/05/04	0	0.00	1	16.15	16.15	-1	2,163	-0.05%
2018/05/02	0	0.00	2	16.20	16.20	-2	2,228	-0.09%
2018/04/26	2	16.10	1	16.15	16.05	1	2,198	0.05%
2018/04/24	1	16.05	0	0.00	16.10	1	2,198	0.05%
2018/04/20	69	15.69	1	15.85	15.90	68	2,080	3.27%
2018/04/11	5	15.50	0	0.00	15.55	5	1,951	0.26%
2018/03/31	2	15.50	0	0.00	15.50	2	2,048	0.10%
2018/03/29	1	15.45	1	15.50	15.50	0	2,131	0.00%
2018/03/21	0	0.00	2	15.50	15.50	-2	2,251	-0.09%
2018/03/19	3	15.60	0	0.00	15.55	3	2,318	0.13%
2018/03/16	0	0.00	1	15.65	15.55	-1	2,463	-0.04%
2018/03/14	3	15.65	0	0.00	15.70	3	2,445	0.12%
2018/03/06	2	15.60	0	0.00	15.65	2	2,714	0.07%
2018/02/27	2	15.80	0	0.00	15.90	2	2,832	0.07%
2018/02/26	1	15.90	0	0.00	15.90	1	2,848	0.04%
2018/02/23	0	0.00	1.1	15.95	16.05	-1.1	2,868	-0.04%
2018/02/07	1	15.20	0	0.00	15.30	1	3,159	0.03%
2018/02/02	1	16.00	0	0.00	16.00	1	3,142	0.03%
2018/01/31	30	16.05	0	0.00	16.00	30	3,164	0.95%
2018/01/30	20	16.05	0.3	16.10	16.15	19.7	3,159	0.62%
2018/01/29	0	0.00	1	16.20	16.15	-1	3,160	-0.03%
2018/01/26	1	16.05	0	0.00	16.10	1	3,162	0.03%
2018/01/19	0	0.00	26.8	16.36	16.45	-26.8	3,154	-0.85%
2018/01/16	0	0.00	1	16.45	16.45	-1	3,104	-0.03%
2018/01/15	12	16.40	0	0.00	16.40	12	3,098	0.39%
2018/01/08	1	16.35	0	0.00	16.35	1	3,284	0.03%
2018/01/04	0	0.00	2	16.25	16.30	-2	3,273	-0.06%
2018/01/03	0	0.00	0.3	16.25	16.30	-0.3	3,267	-0.01%
2018/01/02	0	0.00	1	16.25	16.25	-1	3,250	-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

凱基-中港券商分點個股進出
凱基-中港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

凱基-中港 券商分點個股進出 凱基-中港 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

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析