三商壽 (2867)-華南永昌-淡水券商分點個股進出

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
5.79
漲跌
▼0.04
漲幅
-0.69%
成交量
15,772張
產業
上市金融類股
227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－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/05/03	33	5.85	556	5.80	5.79	-523	15,341	-3.41%	大賣/鉅額交易
2024/05/02	0	0.00	249	5.82	5.83	-249	15,176	-1.64%	大賣/鉅額交易
2024/04/30	16	5.76	0	0.00	5.73	16	15,019	0.11%
2024/04/29	300	5.67	5	5.71	5.71	295	14,853	1.99%	大買/鉅額交易
2024/04/26	387	5.74	0	0.00	5.71	387	14,586	2.65%	大買/鉅額交易
2024/04/25	27	5.80	210	5.81	5.80	-183	14,345	-1.28%	大賣/鉅額交易
2024/04/24	45.1	5.77	300	5.80	5.84	-254.9	14,272	-1.79%	大賣/鉅額交易
2024/04/23	200	5.72	0	0.00	5.72	200	14,144	1.41%	大買/鉅額交易
2024/04/22	430	5.75	39	5.76	5.74	391	14,094	2.77%	大買/鉅額交易
2024/04/19	490	5.61	20	5.62	5.60	470	13,706	3.43%	大買/鉅額交易
2024/04/18	149.1	5.86	22.1	5.82	5.80	127	12,900	0.98%	大買/鉅額交易
2024/04/17	75	6.02	59	6.08	6.03	16	12,180	0.13%
2024/04/16	90.1	6.01	60.5	6.09	6.14	29.6	11,463	0.26%
2024/04/15	43.4	5.61	14	5.63	5.88	29.3	9,394	0.31%
2024/04/12	0	0.00	2	5.35	5.35	-2	7,591	-0.03%
2024/04/11	3	4.88	43	4.88	4.87	-40	7,105	-0.56%
2024/04/10	3	4.95	5	4.93	4.92	-2	7,187	-0.03%
2024/04/09	45	4.90	0	4.89	4.91	45	7,201	0.62%
2024/04/02	10	4.80	10	4.83	4.84	0	7,301	0.00%
2024/04/01	0	0.00	7	4.80	4.81	-7	7,318	-0.10%
2024/03/29	0	0.00	3	4.83	4.84	-3	7,322	-0.04%
2024/03/28	5	4.84	10	4.82	4.83	-5	7,358	-0.07%
2024/03/27	1	4.80	0	0.00	4.81	1	7,361	0.01%
2024/03/26	1	4.78	0	0.00	4.80	1	7,378	0.01%
2024/03/25	0	0.00	15	4.80	4.81	-15	7,339	-0.20%
2024/03/21	0	0.00	1	4.84	4.84	-1	7,448	-0.01%
2024/03/20	1	4.83	20	4.82	4.81	-19	7,556	-0.25%
2024/03/19	0	0.00	15	4.85	4.85	-15	7,597	-0.20%
2024/03/18	10	4.89	0	0.00	4.88	10	7,867	0.13%
2024/03/14	36	4.95	0	0.00	4.93	36	7,607	0.47%
2024/03/13	0	0.00	10	4.93	4.94	-10	7,618	-0.13%
2024/03/12	5	4.97	2	4.96	4.96	3	7,601	0.04%
2024/03/11	5	4.89	0	0.00	4.88	5	7,637	0.07%
2024/03/08	5	4.88	15	4.87	4.86	-10	7,615	-0.13%
2024/03/07	25	4.88	8	4.88	4.89	17	7,638	0.22%
2024/03/06	17	4.92	0	0.00	4.89	17	7,599	0.22%
2024/03/05	10	4.91	28	4.90	4.90	-18	7,753	-0.23%
2024/03/04	0	0.00	2	4.92	4.92	-2	7,822	-0.03%
2024/03/01	1	4.94	0	0.00	4.93	1	7,893	0.01%
2024/02/29	10	4.96	0	0.00	4.95	10	7,899	0.13%
2024/02/26	0	0.00	10	4.96	4.98	-10	7,876	-0.13%
2024/02/23	0	0.00	1	4.98	4.98	-1	7,895	-0.01%
2024/02/22	1	4.97	0	0.00	4.97	1	7,933	0.01%
2024/02/21	0	0.00	10	4.98	4.98	-10	7,904	-0.13%
2024/02/20	1	5.01	0	0.00	5.03	1	7,871	0.01%
2024/02/16	10	4.97	20	4.90	4.96	-10	7,596	-0.13%
2024/02/15	0	0.00	31	4.86	4.85	-31	7,461	-0.42%
2024/02/05	26	4.85	0.9	4.86	4.87	25.1	7,417	0.34%
2024/02/01	0	0.00	20	4.82	4.85	-20	7,337	-0.27%
2024/01/31	17	4.79	0	0.00	4.82	17	7,297	0.23%
2024/01/30	49	4.87	10	4.86	4.83	39	7,076	0.55%
2024/01/29	59	4.91	0	4.95	4.89	59	6,884	0.86%
2024/01/26	0.1	4.94	5	4.95	4.94	-4.9	6,718	-0.07%
2024/01/25	5	4.97	10	4.95	4.95	-5	6,649	-0.08%
2024/01/24	5	5.00	10	4.97	4.99	-5	6,600	-0.08%
2024/01/23	38	4.96	20	4.97	4.96	18	6,530	0.28%
2024/01/22	3.2	4.95	25	4.97	4.95	-21.9	6,502	-0.34%
2024/01/18	20	4.98	5	4.98	4.96	15	6,410	0.23%
2024/01/17	5	5.00	0	0.00	4.98	5	6,340	0.08%
2024/01/16	89	4.99	20	4.99	4.98	69	6,185	1.12%
2024/01/15	15	5.03	0	0.00	5.01	15	6,010	0.25%
2024/01/12	15	5.03	2	5.02	5.03	13	6,008	0.22%
2024/01/11	0.1	5.05	17.1	5.02	5.04	-17	5,985	-0.28%
2024/01/10	1	5.02	8.1	5.02	5.05	-7.1	6,069	-0.12%
2024/01/09	13	5.03	2	5.03	5.02	11	5,998	0.18%
2024/01/08	10	5.05	40	5.04	5.03	-30	5,956	-0.50%
2024/01/05	10.1	5.04	8	5.03	5.04	2.1	5,936	0.04%
2024/01/04	3	5.04	10	5.03	5.04	-7	5,870	-0.12%
2024/01/03	6	5.05	0	0.00	5.04	6	5,780	0.10%
2024/01/02	0	0.00	10	5.07	5.07	-10	5,693	-0.18%
2023/12/29	10	5.11	0	0.00	5.09	10	5,643	0.18%
2023/12/28	0	0.00	20	5.06	5.07	-20	5,555	-0.36%
2023/12/25	70	5.05	0	0.00	5.04	70	5,337	1.31%
2023/12/22	3	5.05	0	0.00	5.05	3	5,312	0.06%
2023/12/20	6	5.04	0	0.00	5.05	6	5,249	0.11%
2023/12/19	0	0.00	30	5.04	5.03	-30	5,211	-0.58%
2023/12/15	0	0.00	44	5.07	5.08	-44	5,067	-0.87%
2023/12/14	1.1	5.03	3	5.04	5.04	-1.9	5,030	-0.04%
2023/12/13	72.3	5.03	5	5.04	5.02	67.3	4,902	1.37%
2023/12/12	3	5.05	10	5.05	5.07	-7	4,596	-0.15%
2023/12/11	3	5.08	0	0.00	5.07	3	4,550	0.07%
2023/12/08	7	5.11	15	5.08	5.09	-8	4,499	-0.18%
2023/12/07	0.1	5.15	0	0.00	5.12	0.1	4,391	0.00%
2023/12/06	17	5.18	3	5.15	5.14	14	4,427	0.32%
2023/12/04	0.2	5.09	7	5.10	5.11	-6.8	4,436	-0.15%
2023/12/01	2	5.10	8	5.10	5.09	-6	4,346	-0.14%
2023/11/30	0	0.00	15	5.06	5.12	-15	4,279	-0.35%
2023/11/29	14	5.05	0	0.00	5.04	14	4,065	0.35%
2023/11/28	10	5.06	10	5.06	5.07	0	3,972	0.00%
2023/11/27	0	0.00	0.5	5.09	5.07	-0.5	3,936	-0.01%
2023/11/24	0	0.00	13	5.08	5.08	-13	3,924	-0.33%
2023/11/22	10	5.13	0	0.00	5.13	10	3,889	0.26%
2023/11/21	0	0.00	30	5.12	5.16	-30	3,875	-0.77%
2023/11/20	0	5.12	5	5.10	5.11	-5	3,780	-0.13%
2023/11/16	15	5.10	100	5.09	5.10	-85	3,743	-2.27%
2023/11/15	25	5.09	0	0.00	5.09	25	3,720	0.67%
2023/11/14	0	0.00	30	5.04	5.04	-30	3,649	-0.82%
2023/11/13	10	5.03	271	5.03	5.03	-261	3,678	-7.10%	大賣/鉅額交易
2023/11/10	4	5.04	10	5.04	5.03	-6	3,749	-0.16%
2023/11/09	30	5.05	0	0.00	5.05	30	3,736	0.80%
2023/11/08	0	0.00	20	5.05	5.05	-20	3,904	-0.51%
2023/11/06	22	5.10	0.1	5.09	5.09	21.9	3,945	0.55%
2023/11/03	0.1	5.09	0	0.00	5.08	0.1	3,967	0.00%
2023/11/02	63	5.05	10	5.05	5.05	53	3,974	1.33%
2023/11/01	10	5.05	0	0.00	5.05	10	4,009	0.25%
2023/10/31	25	5.07	0	0.00	5.04	25	4,007	0.62%
2023/10/30	25	5.08	0	0.00	5.07	25	4,063	0.62%
2023/10/27	20	5.06	5	5.06	5.05	15	4,063	0.37%
2023/10/26	83	5.06	0	0.00	5.05	83	4,142	2.00%
2023/10/25	76	5.08	3	5.07	5.09	73	4,170	1.75%
2023/10/24	0	0.00	9	5.05	5.06	-9	4,315	-0.21%
2023/10/23	10	5.03	8	5.06	5.04	2	4,417	0.05%
2023/10/20	25.1	5.04	0.1	5.06	5.04	25	4,475	0.56%
2023/10/19	52	5.08	0	0.00	5.06	52	4,502	1.15%
2023/10/18	20	5.11	5	5.11	5.08	15	4,578	0.33%
2023/10/17	0	0.00	10	5.04	5.03	-10	4,521	-0.22%
2023/10/16	5	5.07	30	5.06	5.06	-25	4,830	-0.52%
2023/10/13	0	0.00	10	5.08	5.08	-10	4,893	-0.20%
2023/10/12	0.1	5.10	0	0.00	5.08	0.1	4,997	0.00%
2023/10/11	5.1	5.10	17.1	5.08	5.07	-12	5,188	-0.23%
2023/10/04	10	5.08	0	0.00	5.06	10	5,444	0.18%
2023/10/02	15	5.12	0	0.00	5.12	15	5,505	0.27%
2023/09/28	0	0.00	20	5.11	5.12	-20	5,620	-0.36%
2023/09/27	10	5.11	0	0.00	5.10	10	5,780	0.17%
2023/09/26	20	5.12	0	0.00	5.10	20	5,841	0.34%
2023/09/25	10	5.15	0	0.00	5.12	10	5,925	0.17%
2023/09/22	10	5.15	0	0.00	5.13	10	5,998	0.17%
2023/09/19	0	0.00	20	5.19	5.22	-20	6,491	-0.31%
2023/09/18	10	5.13	0	0.00	5.14	10	6,748	0.15%
2023/09/14	0	0.00	10	5.16	5.17	-10	7,005	-0.14%
2023/09/13	0.1	5.19	0	0.00	5.16	0.1	7,069	0.00%
2023/09/06	2	5.11	10	5.11	5.11	-8	7,088	-0.11%
2023/09/01	0	0.00	1	5.14	5.15	-1	7,355	-0.01%
2023/08/29	0	0.00	11	5.13	5.14	-11	7,534	-0.15%
2023/08/28	0	0.00	20	5.12	5.09	-20	7,559	-0.26%
2023/08/25	20	5.07	10	5.07	5.08	10	7,634	0.13%
2023/08/24	0	0.00	10	5.08	5.06	-10	7,654	-0.13%
2023/08/22	10	5.09	0	0.00	5.07	10	7,757	0.13%
2023/08/21	1	5.10	0	0.00	5.08	1	7,856	0.01%
2023/08/18	1	5.10	10	5.11	5.11	-9	7,952	-0.11%
2023/08/17	0	0.00	10	5.07	5.09	-10	8,130	-0.12%
2023/08/15	0	0.00	18	5.12	5.12	-18	8,264	-0.22%
2023/08/14	0	0.00	5	5.11	5.11	-5	8,318	-0.06%
2023/08/08	0.1	5.26	0	0.00	5.21	0.1	8,368	0.00%
2023/08/07	0.1	5.24	0	0.00	5.22	0.1	8,467	0.00%
2023/08/04	13	5.25	2	5.24	5.23	11	8,665	0.13%
2023/08/02	2	5.26	0	0.00	5.24	2	8,757	0.02%
2023/08/01	2	5.30	0	0.00	5.30	2	8,777	0.02%
2023/07/31	21.1	5.27	0	0.00	5.25	21.1	8,915	0.24%
2023/07/28	1	5.33	1	5.28	5.29	0	8,969	0.00%
2023/07/24	0	0.00	25	5.17	5.18	-25	9,486	-0.26%
2023/07/21	0.1	5.20	0	0.00	5.19	0.1	9,750	0.00%
2023/07/20	5	5.19	0	0.00	5.20	5	9,874	0.05%
2023/07/19	5	5.19	7	5.18	5.18	-2	10,103	-0.02%
2023/07/18	20	5.30	0	0.00	5.29	20	9,948	0.20%
2023/07/17	0	0.00	10	5.30	5.30	-10	9,976	-0.10%
2023/07/14	7	5.32	15	5.29	5.31	-8	10,064	-0.08%
2023/07/13	10	5.38	0	0.00	5.34	10	10,297	0.10%
2023/07/12	15.2	5.41	10	5.43	5.37	5.2	10,793	0.05%
2023/07/11	0	0.00	20	5.43	5.46	-20	11,431	-0.17%
2023/07/10	5.1	5.31	22	5.31	5.31	-16.9	12,399	-0.14%
2023/07/07	20.1	5.26	1	5.26	5.27	19.1	12,767	0.15%
2023/07/06	15	5.30	1	5.32	5.30	14	13,292	0.11%
2023/07/05	1.1	5.38	20	5.39	5.35	-18.9	13,582	-0.14%
2023/07/04	20	5.44	0	0.00	5.41	20	14,414	0.14%
2023/07/03	1	5.46	0	0.00	5.46	1	14,587	0.01%
2023/06/30	0	0.00	17	5.45	5.45	-17	14,839	-0.11%
2023/06/29	10	5.47	0	0.00	5.44	10	15,082	0.07%
2023/06/28	0	0.00	10	5.52	5.51	-10	15,602	-0.06%
2023/06/27	7	5.53	0	0.00	5.48	7	15,603	0.04%
2023/06/26	26	5.50	0	0.00	5.53	26	15,500	0.17%
2023/06/21	21	5.36	25	5.36	5.38	-4	15,204	-0.03%
2023/06/20	82	5.36	1	5.34	5.36	81	15,175	0.53%
2023/06/19	27	5.28	26	5.29	5.28	1	15,112	0.01%
2023/06/16	0	0.00	25	5.28	5.31	-25	15,218	-0.16%
2023/06/15	6	5.28	0	0.00	5.26	6	15,406	0.04%
2023/06/14	10	5.30	2	5.28	5.31	8	15,604	0.05%
2023/06/13	0	0.00	40	5.25	5.26	-40	15,820	-0.25%
2023/06/12	0	5.29	0	0.00	5.26	0	15,897	0.00%
2023/06/09	5	5.28	0	0.00	5.29	5	16,061	0.03%
2023/06/08	0.9	5.30	1	5.33	5.26	-0.1	16,268	0.00%
2023/06/06	1	5.28	0	0.00	5.27	1	16,312	0.01%
2023/06/05	0	0.00	4	5.31	5.29	-4	16,328	-0.02%
2023/06/01	3	5.25	0	0.00	5.25	3	16,300	0.02%
2023/05/26	1	5.18	0	0.00	5.17	1	16,597	0.01%
2023/05/24	2	5.27	48	5.24	5.27	-46	16,830	-0.27%
2023/05/23	41	5.29	0	0.00	5.29	41	17,355	0.24%
2023/05/22	13	5.23	5	5.22	5.21	8	17,485	0.05%
2023/05/18	0	0.00	50	5.16	5.16	-50	17,548	-0.28%
2023/05/17	10	5.15	5	5.13	5.15	5	17,561	0.03%
2023/05/16	10	5.12	0	0.00	5.11	10	17,550	0.06%
2023/05/15	1	5.10	0	0.00	5.13	1	17,535	0.01%
2023/05/12	15	5.12	0	0.00	5.14	15	17,582	0.09%
2023/05/10	0	0.00	50	5.13	5.24	-50	17,661	-0.28%
2023/05/04	2	5.10	10	5.12	5.11	-8	18,040	-0.04%
2023/05/03	5	5.14	10	5.14	5.13	-5	18,030	-0.03%
2023/05/02	5	5.22	0	0.00	5.19	5	18,104	0.03%
2023/04/28	30	5.27	0	0.00	5.26	30	18,218	0.16%
2023/04/27	30	5.27	0	0.00	5.24	30	17,994	0.17%
2023/04/25	1	5.05	0	0.00	5.04	1	17,369	0.01%
2023/04/21	45	5.15	0	0.00	5.10	45	16,947	0.27%
2023/04/17	15	5.30	20	5.27	5.27	-5	16,363	-0.03%
2023/04/14	20	5.37	58	5.38	5.40	-38	15,878	-0.24%
2023/04/13	1.3	5.31	6	5.30	5.28	-4.7	15,268	-0.03%
2023/04/12	0	0.00	6	5.11	5.12	-6	14,300	-0.04%
2023/04/11	7	5.09	12	5.15	5.07	-5	14,072	-0.04%
2023/04/10	6.5	4.96	2	5.01	5.01	4.5	13,590	0.03%
2023/04/07	27.6	4.96	34	4.96	4.95	-6.4	13,298	-0.05%
2023/03/31	3	5.03	5.8	5.05	5.03	-2.8	12,454	-0.02%
2023/03/30	1	5.04	0	0.00	5.04	1	12,165	0.01%
2023/03/29	10.6	5.06	0	0.00	5.05	10.6	12,007	0.09%
2023/03/28	45	5.08	0	0.00	5.06	45	11,440	0.39%
2023/03/27	1	5.07	0	0.00	5.07	1	11,500	0.01%
2023/03/24	1.1	5.08	0	0.00	5.09	1.1	11,521	0.01%
2023/03/22	0	0.00	3	5.18	5.18	-3	11,768	-0.03%
2023/03/20	1	5.08	0	0.00	5.15	1	11,866	0.01%
2023/03/17	4	5.05	0	0.00	5.05	4	11,652	0.03%
2023/03/16	2.6	5.05	0	0.00	5.04	2.6	11,795	0.02%
2023/03/13	4.1	5.23	0	0.00	5.20	4.1	12,079	0.03%
2023/03/10	5.4	5.32	10	5.33	5.32	-4.6	12,095	-0.04%
2023/03/09	0	0.00	35	5.38	5.37	-35	12,346	-0.28%
2023/03/08	0	0.00	43	5.40	5.40	-43	12,847	-0.33%
2023/03/07	0	0.00	16	5.40	5.42	-16	13,395	-0.12%
2023/03/06	0	0.00	11	5.38	5.39	-11	13,495	-0.08%
2023/03/03	2	5.36	40	5.35	5.37	-38	13,496	-0.28%
2023/03/01	0.1	5.38	0	0.00	5.37	0.1	14,147	0.00%
2023/02/23	5	5.42	0	0.00	5.42	5	14,346	0.03%
2023/02/22	10	5.40	0	0.00	5.42	10	14,620	0.07%
2023/02/21	2.1	5.35	0	0.00	5.40	2.1	14,867	0.01%
2023/02/20	6	5.50	0	0.00	5.50	6	15,825	0.04%
2023/02/17	1.2	5.53	0	0.00	5.51	1.2	15,637	0.01%
2023/02/15	0	5.58	0	0.00	5.52	0	15,709	0.00%
2023/02/14	30	5.55	0	0.00	5.58	30	15,697	0.19%
2023/02/10	1	5.50	0	0.00	5.49	1	15,746	0.01%
2023/02/08	1	5.66	0	0.00	5.62	1	15,790	0.01%
2023/02/06	0	5.66	0	0.00	5.65	0	15,655	0.00%
2023/02/02	1	5.66	0	0.00	5.60	1	15,549	0.01%
2023/01/31	0	0.00	15	5.54	5.53	-15	15,379	-0.10%
2023/01/11	16	5.49	0	0.00	5.48	16	15,655	0.10%
2023/01/05	1.4	5.44	0	0.00	5.44	1.4	15,861	0.01%
2023/01/04	20	5.45	0	0.00	5.42	20	15,790	0.13%
2023/01/03	0.5	5.43	0	0.00	5.43	0.5	15,789	0.00%
2022/12/30	0.1	5.48	0	0.00	5.53	0.1	15,819	0.00%
2022/12/29	11	5.43	0	0.00	5.45	11	15,701	0.07%
2022/12/26	0.2	5.54	0	0.00	5.51	0.2	15,345	0.00%
2022/12/23	6.5	5.57	0	0.00	5.51	6.5	15,256	0.04%
2022/12/21	20.3	5.61	0	0.00	5.62	20.3	15,100	0.13%
2022/12/20	7	5.69	0	0.00	5.62	7	14,949	0.05%
2022/12/19	2	5.74	0	0.00	5.73	2	14,882	0.01%
2022/12/16	0.1	5.72	0	0.00	5.74	0.1	14,725	0.00%
2022/12/15	0	0.00	5	5.76	5.74	-5	14,609	-0.03%
2022/12/14	46	5.72	30.9	5.75	5.76	15.1	14,573	0.10%
2022/12/13	20	5.80	0	0.00	5.79	20	14,346	0.14%
2022/12/09	1	5.95	2	5.95	5.94	-1	13,981	-0.01%
2022/12/08	21	5.96	3	6.04	5.94	18	13,933	0.13%
2022/12/07	0	0.00	4	6.10	6.12	-4	13,554	-0.03%
2022/12/06	9	6.11	0	0.00	6.04	9	13,249	0.07%
2022/12/05	5	6.17	0	0.00	6.20	5	12,963	0.04%
2022/12/02	0	0.00	16	6.06	6.07	-16	12,742	-0.13%
2022/12/01	10	6.12	1	5.93	5.96	9	12,562	0.07%
2022/11/30	1	6.02	14	6.03	6.03	-13	12,237	-0.11%
2022/11/29	1	5.89	33	5.88	5.85	-32	11,731	-0.27%
2022/11/28	7	5.52	0	0.00	5.64	7	11,244	0.06%
2022/11/25	1.6	5.54	15	5.54	5.53	-13.4	11,122	-0.12%
2022/11/24	12	5.59	2	5.62	5.54	10	11,132	0.09%
2022/11/23	29.2	5.64	64	5.53	5.59	-34.8	10,943	-0.32%
2022/11/21	24	5.23	2	5.26	5.29	22	10,477	0.21%
2022/11/18	31	5.38	5	5.53	5.36	26	10,259	0.25%
2022/11/17	0	0.00	40	5.53	5.51	-40	9,883	-0.40%
2022/11/16	10	5.52	36	5.51	5.50	-26	9,472	-0.27%
2022/11/11	0	0.00	2	5.56	5.53	-2	7,508	-0.03%
2022/11/09	0	0.00	25	5.52	5.51	-25	7,319	-0.34%
2022/11/07	3	5.52	0	0.00	5.55	3	7,163	0.04%
2022/11/04	1	5.40	0	0.00	5.42	1	7,059	0.01%
2022/11/02	2	5.47	0.7	5.48	5.48	1.4	6,824	0.02%
2022/10/31	0	0.00	2	5.47	5.48	-2	6,514	-0.03%
2022/10/27	0.1	5.74	0	0.00	5.72	0.1	6,231	0.00%
2022/10/26	0	0.00	1	5.69	5.70	-1	6,154	-0.02%
2022/10/21	1	5.51	0	0.00	5.52	1	5,864	0.02%
2022/10/20	2	5.46	0	5.60	5.65	2	5,801	0.03%
2022/10/19	25	5.80	0	0.00	5.75	25	5,578	0.45%
2022/10/18	5.1	5.93	0	0.00	5.95	5.1	5,434	0.09%
2022/10/17	20	5.99	0	0.00	5.99	20	6,382	0.31%
2022/10/14	18	6.12	25	6.10	6.10	-7	6,405	-0.11%
2022/10/13	0	0.00	14	6.23	6.14	-14	6,238	-0.22%
2022/10/11	62	6.30	0	0.00	6.24	62	6,305	0.98%
2022/10/07	0	0.00	41	6.47	6.48	-41	6,730	-0.61%
2022/10/06	35.1	6.16	7	6.20	6.22	28.1	6,585	0.43%
2022/10/05	5	6.20	0	0.00	6.16	5	6,565	0.08%
2022/10/04	12	6.18	0	0.00	6.16	12	6,635	0.18%
2022/10/03	10	6.20	0	0.00	6.18	10	6,655	0.15%
2022/09/27	5	6.13	14	6.12	6.14	-9	6,477	-0.14%
2022/09/26	16	6.15	0	0.00	6.13	16	6,476	0.25%
2022/09/19	5	6.50	5	6.43	6.45	0	6,273	0.00%
2022/09/16	2	6.50	7	6.50	6.49	-5	6,291	-0.08%
2022/09/15	0.1	6.65	10	6.63	6.59	-9.9	6,273	-0.16%
2022/09/13	0	0.00	6	6.71	6.72	-6	6,314	-0.10%
2022/09/07	5	6.71	0	0.00	6.70	5	6,217	0.08%
2022/09/06	10	6.96	5	7.03	6.95	5	6,142	0.08%
2022/09/05	0	0.00	7	7.11	7.10	-7	6,069	-0.12%
2022/09/02	10	7.02	0	0.00	7.01	10	6,072	0.16%
2022/09/01	0	7.05	2	7.14	7.10	-2	5,943	-0.03%
2022/08/31	0.4	7.13	5.4	6.89	7.13	-5	5,834	-0.09%
2022/08/30	0	0.00	5	6.91	6.88	-5	5,698	-0.09%
2022/08/29	0	0.00	5	6.93	6.93	-5	5,644	-0.09%
2022/08/26	0.5	6.93	0.5	6.93	6.93	0	5,533	0.00%
2022/08/25	5	6.63	2	6.70	6.65	3	5,364	0.06%
2022/08/24	11	6.29	26	6.45	6.47	-15	5,231	-0.29%
2022/08/23	0	0.00	2	6.32	6.27	-2	5,169	-0.04%
2022/08/22	2	6.35	0	0.00	6.34	2	5,208	0.04%
2022/08/18	6	6.37	0	0.00	6.38	6	5,268	0.11%
2022/08/16	6	6.39	10	6.40	6.38	-4	5,246	-0.08%
2022/08/15	10	6.46	0	0.00	6.44	10	5,249	0.19%
2022/08/12	0	0.00	1	6.50	6.49	-1	5,247	-0.02%
2022/08/11	0	0.00	4	6.43	6.43	-4	5,207	-0.08%
2022/08/09	1	6.25	0	0.00	6.26	1	5,212	0.02%
2022/08/03	0.1	6.22	0	0.00	6.19	0.1	5,383	0.00%
2022/08/02	0	0.00	10	6.28	6.30	-10	5,444	-0.18%
2022/07/29	10	6.32	10	6.22	6.24	0	5,646	0.00%
2022/07/28	0	0.00	0	6.24	6.28	0	5,674	0.00%
2022/07/25	15	6.16	0	0.00	6.19	15	5,907	0.25%
2022/07/22	4.3	6.31	11	6.11	6.33	-6.7	5,907	-0.11%
2022/07/21	1	6.07	0	0.00	6.15	1	4,984	0.02%
2022/07/20	0	0.00	16	6.39	6.37	-16	4,842	-0.33%
2022/07/19	0	0.00	2	6.44	6.44	-2	4,848	-0.04%
2022/07/15	10	6.18	100	6.13	6.33	-90	5,030	-1.79%
2022/07/12	21	6.75	2	6.71	6.67	19	5,148	0.37%
2022/07/05	0	0.00	30	7.15	7.15	-30	5,438	-0.55%
2022/07/04	0	0.00	2	7.03	7.05	-2	5,520	-0.04%
2022/06/30	5	7.15	0	0.00	7.14	5	5,828	0.09%
2022/06/29	7	7.26	0	0.00	7.28	7	6,046	0.12%
2022/06/27	0	0.00	12	7.29	7.29	-12	6,254	-0.19%
2022/06/24	5	7.30	0	0.00	7.29	5	6,390	0.08%
2022/06/21	0	0.00	11	7.19	7.25	-11	7,691	-0.14%
2022/06/17	9	7.09	0	0.00	7.05	9	7,824	0.12%
2022/06/16	0	0.00	4	7.18	7.22	-4	7,891	-0.05%
2022/06/14	30	7.10	0	0.00	7.12	30	7,961	0.38%
2022/06/13	5	7.03	0	0.00	7.03	5	8,084	0.06%
2022/06/10	15	7.21	5	7.19	7.20	10	8,233	0.12%
2022/06/09	1	7.27	0	0.00	7.27	1	8,372	0.01%
2022/06/07	0	0.00	10	7.27	7.27	-10	8,619	-0.12%
2022/06/02	0	0.00	5	7.23	7.25	-5	8,836	-0.06%
2022/06/01	5	7.28	0	0.00	7.22	5	8,989	0.06%
2022/05/26	10	7.25	0	0.00	7.22	10	9,091	0.11%
2022/05/25	0	0.00	0.7	7.15	7.15	-0.7	9,194	-0.01%
2022/05/24	0	0.00	10	7.19	7.16	-10	9,419	-0.11%
2022/05/19	0	0.00	10	7.19	7.20	-10	9,917	-0.10%
2022/05/13	0	0.00	10	7.12	7.14	-10	9,956	-0.10%
2022/05/12	1	6.97	0	0.00	6.95	1	9,928	0.01%
2022/05/10	6	7.12	1.1	7.04	7.06	4.9	9,870	0.05%
2022/05/09	0.1	7.12	0	0.00	7.06	0.1	9,835	0.00%
2022/05/06	0.1	7.28	0	0.00	7.29	0.1	9,762	0.00%
2022/05/05	0	0.00	15	7.49	7.46	-15	9,712	-0.15%
2022/05/03	1.1	7.57	0	0.00	7.60	1.1	9,689	0.01%
2022/04/29	11	7.83	13	7.85	7.77	-2	9,726	-0.02%
2022/04/28	8	7.77	0	0.00	7.83	8	9,823	0.08%
2022/04/27	7	7.83	0	0.00	7.83	7	9,848	0.07%
2022/04/22	0	0.00	2	8.07	8.10	-2	10,606	-0.02%
2022/04/21	3.2	7.91	0	0.00	7.92	3.2	11,514	0.03%
2022/04/19	0	0.00	5	8.11	8.13	-5	11,482	-0.04%
2022/04/18	3	8.19	1	8.16	8.16	2	11,405	0.02%
2022/04/15	5	8.32	2	8.39	8.28	3	11,194	0.03%
2022/04/14	0	0.00	5	8.43	8.45	-5	11,008	-0.05%
2022/04/12	10	8.46	0	0.00	8.45	10	10,919	0.09%
2022/04/07	0	0.00	2	8.55	8.43	-2	10,681	-0.02%
2022/04/06	0	8.65	2	8.54	8.65	-2	10,507	-0.02%
2022/04/01	0.3	8.54	0	0.00	8.58	0.3	10,377	0.00%
2022/03/30	0.1	8.35	0	0.00	8.40	0.1	10,049	0.00%
2022/03/28	1	8.26	0	0.00	8.28	1	9,772	0.01%
2022/03/25	2	8.35	2	8.50	8.32	0	9,603	0.00%
2022/03/24	0	0.00	1	8.52	8.46	-1	9,253	-0.01%
2022/03/23	21	8.70	10	8.74	8.80	11	8,423	0.13%
2022/03/18	5	8.62	0	0.00	8.59	5	8,181	0.06%
2022/03/15	5.1	8.38	0	0.00	8.48	5.1	7,921	0.06%
2022/03/11	5	8.35	9	8.32	8.31	-4	7,560	-0.05%
2022/03/10	0.1	8.40	41.7	8.38	8.36	-41.6	7,462	-0.56%
2022/03/09	20	8.32	20	8.29	8.33	0	7,334	0.00%
2022/03/08	32	8.32	35	8.37	8.30	-3	7,227	-0.04%
2022/03/07	15	8.41	15	8.53	8.41	0	7,119	0.00%
2022/03/04	30.1	8.62	30	8.65	8.62	0.1	7,004	0.00%
2022/03/03	60.2	8.70	0	0.00	8.70	60.2	6,945	0.87%
2022/03/02	0	0.00	5	8.71	8.66	-5	6,952	-0.07%
2022/03/01	0	0.00	35	8.81	8.81	-35	6,803	-0.51%
2022/02/25	30.4	8.92	0	0.00	8.87	30.4	6,798	0.45%
2022/02/24	26	9.03	0	0.00	8.88	26	6,698	0.39%
2022/02/23	21	9.14	0	0.00	9.13	21	6,483	0.32%
2022/02/21	0.1	9.36	29	9.28	9.41	-29	6,288	-0.46%
2022/02/18	29	9.30	0	0.00	9.29	29	6,331	0.46%
2022/02/17	1	9.32	5	9.37	9.31	-4	6,263	-0.06%
2022/02/16	30	9.29	0	0.00	9.30	30	6,243	0.48%
2022/02/15	11	9.32	0	0.00	9.28	11	6,238	0.18%
2022/02/14	0	9.43	0	0.00	9.33	0	6,181	0.00%
2022/02/10	1	9.41	0	0.00	9.40	1	6,082	0.02%
2022/02/08	7	9.49	0	0.00	9.47	7	5,982	0.12%
2022/02/07	1	9.47	0	0.00	9.38	1	5,949	0.02%
2022/01/24	0	0.00	31	9.48	9.35	-31	5,722	-0.54%
2022/01/21	16	9.80	0	0.00	9.66	16	5,531	0.29%
2022/01/20	31	9.97	2	9.96	9.94	29	5,371	0.54%
2022/01/19	7.1	10.06	118.1	9.92	10.00	-111	5,270	-2.11%	大賣/鉅額交易
2022/01/18	48	9.91	0	0.00	10.00	48	4,969	0.97%
2022/01/17	1	9.77	0	0.00	9.75	1	4,601	0.02%
2022/01/14	118.1	9.89	12.1	9.81	9.92	106	4,346	2.44%	大買/鉅額交易
2022/01/13	0.1	9.56	0.1	9.56	9.62	0	3,362	0.00%
2022/01/06	1	9.17	0	0.00	9.17	1	2,970	0.03%
2022/01/05	30	9.17	0	0.00	9.17	30	2,978	1.01%
2022/01/04	0	0.00	40	9.19	9.18	-40	3,004	-1.33%
2021/12/30	2	9.26	0	0.00	9.24	2	3,061	0.07%
2021/12/29	3	9.24	0	0.00	9.28	3	3,045	0.10%
2021/12/24	0	0.00	10	9.15	9.15	-10	3,062	-0.33%
2021/12/23	0.1	9.13	0	0.00	9.10	0.1	3,055	0.00%
2021/12/22	15	9.12	0	0.00	9.11	15	3,045	0.49%
2021/12/21	5	9.11	0	0.00	9.13	5	3,068	0.16%
2021/12/16	10	9.11	0	0.00	9.12	10	3,097	0.32%
2021/12/15	11	9.10	0	0.00	9.12	11	3,130	0.35%
2021/12/14	4.1	9.13	0	0.00	9.11	4.1	3,132	0.13%
2021/12/13	50	9.19	0	0.00	9.18	50	3,126	1.60%
2021/12/08	0.1	9.28	0	0.00	9.25	0.1	3,172	0.00%
2021/11/29	0	0.00	13	9.23	9.23	-13	3,260	-0.40%
2021/11/26	5	9.34	0	0.00	9.29	5	3,257	0.15%
2021/11/25	0	0.00	40	9.49	9.47	-40	3,228	-1.24%
2021/11/24	24	9.53	2	9.52	9.52	22	3,296	0.67%
2021/11/22	30	9.48	36.3	9.40	9.48	-6.3	3,230	-0.19%
2021/11/19	0	0.00	46	9.41	9.40	-46	3,184	-1.44%
2021/11/18	2.5	9.45	0.4	9.51	9.52	2.1	3,124	0.07%
2021/11/17	35	9.19	1	9.30	9.30	34	2,963	1.15%
2021/11/15	7	9.19	0	0.00	9.19	7	2,932	0.24%
2021/11/12	0	0.00	2.5	9.15	9.20	-2.5	2,952	-0.08%
2021/11/08	0	0.00	15	9.17	9.18	-15	3,024	-0.50%
2021/11/05	0	0.00	23	9.15	9.16	-23	3,038	-0.76%
2021/11/03	13	9.15	0	0.00	9.17	13	3,069	0.42%
2021/11/01	25.2	9.17	0	0.00	9.16	25.2	3,083	0.82%
2021/10/29	20	9.18	0	0.00	9.18	20	3,105	0.64%
2021/10/28	1	9.23	0	0.00	9.22	1	3,152	0.03%
2021/10/25	0	0.00	10	9.19	9.22	-10	3,491	-0.29%
2021/10/22	0	0.00	25	9.22	9.22	-25	3,613	-0.69%
2021/10/21	10	9.22	23	9.26	9.23	-13	3,631	-0.36%
2021/10/20	10.1	9.22	0	0.00	9.24	10.1	3,647	0.28%
2021/10/18	29	9.20	0	0.00	9.21	29	3,745	0.77%
2021/10/15	0	0.00	1	9.35	9.35	-1	3,706	-0.03%
2021/10/14	65	9.25	0	0.00	9.25	65	3,728	1.74%
2021/10/13	0	0.00	30	9.23	9.30	-30	3,862	-0.78%
2021/09/29	0	0.00	2	9.28	9.29	-2	4,208	-0.05%
2021/09/28	2	9.36	1	9.31	9.36	1	4,218	0.02%
2021/09/27	1	9.34	0	0.00	9.34	1	4,255	0.02%
2021/09/16	0	0.00	3	9.32	9.34	-3	4,382	-0.07%
2021/09/13	0	0.00	6.3	9.22	9.29	-6.3	4,419	-0.14%
2021/09/10	0	0.00	1	9.20	9.24	-1	4,424	-0.02%
2021/09/08	50	9.22	0	0.00	9.17	50	4,438	1.13%
2021/09/07	50	9.24	0	0.00	9.28	50	4,439	1.13%
2021/09/03	25	9.27	0	0.00	9.27	25	4,487	0.56%
2021/09/02	10	9.25	0	0.00	9.18	10	4,460	0.22%
2021/09/01	0	0.00	2	9.29	9.29	-2	4,443	-0.05%
2021/08/30	0	0.00	3	9.27	9.30	-3	4,460	-0.07%
2021/08/27	8	9.11	1	9.09	9.14	7	4,433	0.16%
2021/08/25	0	0.00	3	9.06	9.05	-3	4,521	-0.07%
2021/08/24	0	0.00	14	9.01	9.07	-14	4,545	-0.31%
2021/08/16	0	0.00	1	9.16	9.10	-1	4,641	-0.02%
2021/08/05	0	0.00	1	9.18	9.17	-1	5,154	-0.02%
2021/08/03	0	0.00	60	9.16	9.15	-60	5,607	-1.07%
2021/08/02	0	0.00	3	9.15	9.19	-3	5,757	-0.05%
2021/07/30	0	0.00	13	9.28	9.24	-13	5,700	-0.23%
2021/07/29	0	0.00	2	9.45	9.42	-2	5,564	-0.04%
2021/07/27	0	0.00	5	9.40	9.35	-5	5,770	-0.09%
2021/07/26	0	0.00	5	9.47	9.36	-5	5,900	-0.08%
2021/07/23	5	9.41	0.5	9.40	9.48	4.5	6,009	0.07%
2021/07/22	0	0.00	6	9.36	9.37	-6	6,089	-0.10%
2021/07/21	0	0.00	13	9.32	9.31	-13	6,215	-0.21%
2021/07/20	1	9.30	0	0.00	9.29	1	6,397	0.02%
2021/07/19	35	9.47	10	9.38	9.49	25	6,527	0.38%
2021/07/16	43.5	9.37	0	0.00	9.46	43.5	6,882	0.63%
2021/07/15	1	9.20	0	0.00	9.23	1	6,834	0.01%
2021/07/14	10	9.21	0	0.00	9.20	10	6,978	0.14%
2021/07/07	0	0.00	12	9.35	9.38	-12	7,710	-0.16%
2021/06/25	10	9.44	1	9.43	9.43	9	8,054	0.11%
2021/06/23	0	0.00	1	9.33	9.33	-1	8,158	-0.01%
2021/06/16	2	9.17	2	9.21	9.18	0	8,143	0.00%
2021/06/15	2	9.23	0	0.00	9.17	2	8,150	0.02%
2021/06/10	1	9.38	0	0.00	9.40	1	8,109	0.01%
2021/06/09	0	0.00	3	9.44	9.41	-3	8,132	-0.04%
2021/06/08	0	0.00	5	9.52	9.52	-5	8,154	-0.06%
2021/06/07	0	0.00	3	9.40	9.40	-3	8,256	-0.04%
2021/06/02	0	0.00	1	9.64	9.70	-1	8,315	-0.01%
2021/06/01	0	0.00	0.3	9.41	9.45	-0.3	8,223	0.00%
2021/05/28	1	9.37	2	9.38	9.37	-1	8,194	-0.01%
2021/05/18	4	8.96	1	8.98	9.03	3	8,084	0.04%
2021/05/17	0	0.00	25	8.63	8.51	-25	8,024	-0.31%
2021/05/14	2	8.94	0	0.00	8.96	2	7,909	0.03%
2021/05/13	2	9.03	9	9.04	9.00	-7	7,791	-0.09%
2021/05/12	3	9.68	0	0.00	9.20	3	7,586	0.04%
2021/05/11	2	10.23	1	10.05	9.85	1	7,361	0.01%
2021/05/10	8	10.30	2	10.30	10.35	6	7,127	0.08%
2021/05/07	4	9.97	0	0.00	9.98	4	6,955	0.06%
2021/05/05	1	10.05	3	10.00	10.05	-2	6,884	-0.03%
2021/05/04	6	9.92	10	9.99	9.98	-4	6,777	-0.06%
2021/05/03	2	10.20	0	0.00	10.30	2	6,536	0.03%
2021/04/29	13	10.43	0	0.00	10.30	13	6,408	0.20%
2021/04/28	0	0.00	2	10.70	10.50	-2	6,267	-0.03%
2021/04/27	2	10.65	0	0.00	10.70	2	6,227	0.03%
2021/04/26	2	10.50	10	10.48	10.45	-8	6,060	-0.13%
2021/04/23	7	10.48	1	10.65	10.35	6	5,847	0.10%
2021/04/22	36.2	10.54	2	10.60	10.40	34.2	5,699	0.60%
2021/04/21	1	10.10	11.4	10.15	10.10	-10.4	5,218	-0.20%
2021/04/20	6.1	10.14	0.1	10.20	10.20	6	5,135	0.12%
2021/04/19	21	10.02	58.4	10.15	10.15	-37.4	4,992	-0.75%
2021/04/16	0	0.00	7	9.32	9.40	-7	4,522	-0.15%
2021/04/14	4	9.10	0	0.00	9.14	4	4,406	0.09%
2021/04/13	0	0.00	0	9.24	9.18	0	4,367	0.00%
2021/04/12	1	9.24	5	9.08	9.23	-4	4,280	-0.09%
2021/04/09	0	0.00	5	8.94	8.93	-5	4,186	-0.12%
2021/04/08	25	8.90	1	8.92	8.92	24	4,267	0.56%
2021/04/07	20	8.84	2	8.86	8.89	18	4,459	0.40%
2021/04/01	0	8.95	1	9.01	9.05	-1	4,380	-0.02%
2021/03/31	2.1	8.87	0	8.85	8.87	2.1	4,240	0.05%
2021/03/30	0	0.00	10	8.73	8.79	-10	4,165	-0.24%
2021/03/29	6	8.69	0	0.00	8.70	6	4,112	0.15%
2021/03/26	0	0.00	1	8.74	8.69	-1	4,073	-0.02%
2021/03/25	0	0.00	0.1	8.64	8.67	-0.1	4,015	0.00%
2021/03/24	2	8.64	0	0.00	8.60	2	4,024	0.05%
2021/03/22	3	8.53	0	0.00	8.54	3	4,080	0.07%
2021/03/19	3	8.48	0	0.00	8.52	3	4,132	0.07%
2021/03/18	2	8.53	0	0.00	8.56	2	4,138	0.05%
2021/03/17	2	8.55	0	0.00	8.52	2	4,204	0.05%
2021/03/15	5	8.55	0	0.00	8.58	5	4,463	0.11%
2021/03/12	1	8.60	0	0.00	8.53	1	4,483	0.02%
2021/03/11	1	8.60	0	0.00	8.60	1	4,451	0.02%
2021/03/10	0	0.00	1	8.66	8.64	-1	4,343	-0.02%
2021/03/02	3	8.36	0	0.00	8.36	3	4,453	0.07%
2021/02/26	0	0.00	2	8.39	8.40	-2	4,487	-0.04%
2021/02/25	0	0.00	0.3	8.50	8.54	-0.3	4,470	-0.01%
2021/02/24	0	0.00	1	8.51	8.49	-1	4,470	-0.02%
2021/02/22	0	0.00	50	8.33	8.33	-50	4,429	-1.13%
2021/02/17	0	8.21	0	8.21	8.17	0	4,401	0.00%
2021/02/04	0	0.00	10	8.06	8.03	-10	4,374	-0.23%
2021/02/03	50	8.08	6	8.09	8.07	44	4,423	0.99%
2021/02/01	1	8.02	0	0.00	8.02	1	4,472	0.02%
2021/01/29	10	8.08	7	8.05	8.02	3	4,482	0.07%
2021/01/26	10	8.15	0	0.00	8.13	10	4,407	0.23%
2021/01/22	0	0.00	3	8.14	8.17	-3	4,425	-0.07%
2021/01/11	6	8.71	6	8.68	8.69	0	4,133	0.00%
2021/01/08	15	8.64	0	0.00	8.62	15	4,070	0.37%
2021/01/07	5	8.59	5	8.57	8.57	0	4,030	0.00%
2020/12/31	0	0.00	65	8.62	8.62	-65	3,780	-1.72%
2020/12/30	50.3	8.75	1	8.68	8.77	49.3	3,674	1.34%
2020/12/28	5	8.34	0	0.00	8.36	5	3,370	0.15%
2020/12/25	0	0.00	14	8.35	8.32	-14	3,341	-0.42%
2020/12/18	15	8.35	0	0.00	8.30	15	3,312	0.45%
2020/12/17	0	0.00	3	8.17	8.34	-3	3,288	-0.09%
2020/12/16	3	8.09	0	0.00	8.13	3	3,209	0.09%
2020/12/15	1	8.10	8	8.07	8.02	-7	3,162	-0.22%
2020/12/14	0	0.00	0.2	8.19	8.16	-0.2	3,068	-0.01%
2020/12/10	0	8.17	4	8.14	8.17	-4	2,917	-0.14%
2020/12/08	0	8.45	0	0.00	8.43	0	2,617	0.00%
2020/12/02	1	8.59	2	8.58	8.57	-1	2,509	-0.04%
2020/11/30	30.3	8.62	56	8.61	8.70	-25.7	2,445	-1.05%
2020/11/27	25	8.63	4	8.63	8.63	21	2,355	0.89%
2020/11/26	1	8.66	2	8.65	8.61	-1	2,321	-0.04%
2020/11/25	0	0.00	6	8.57	8.57	-6	2,274	-0.26%
2020/11/24	6	8.44	19	8.48	8.44	-13	2,227	-0.58%
2020/11/23	2	8.50	8	8.52	8.49	-6	2,207	-0.27%
2020/11/20	3	8.42	0	0.00	8.43	3	2,156	0.14%
2020/11/19	2	8.50	0	0.00	8.50	2	2,117	0.09%
2020/11/18	0	0.00	7	8.57	8.57	-7	2,102	-0.33%
2020/11/17	2	8.58	0	0.00	8.59	2	2,089	0.10%
2020/11/16	6	8.61	30	8.65	8.65	-24	2,138	-1.12%
2020/11/13	0	0.00	20	8.64	8.67	-20	2,131	-0.94%
2020/11/11	0	0.00	5	8.81	8.82	-5	2,111	-0.24%
2020/11/10	3	8.54	3	8.74	8.69	0	2,060	0.00%
2020/11/06	0	8.50	0	0.00	8.46	0	1,989	0.00%
2020/10/30	10	8.57	0	0.00	8.50	10	1,934	0.52%
2020/10/29	0	0.00	4.7	8.62	8.60	-4.7	1,897	-0.25%
2020/10/27	1	8.79	0	0.00	8.79	1	1,899	0.05%
2020/10/23	1	8.80	0	8.90	8.82	1	1,941	0.05%
2020/10/19	1	8.82	0	0.00	8.87	1	2,065	0.05%
2020/10/08	0	9.23	0	9.23	9.18	0	2,132	0.00%
2020/09/22	0	0.00	4	9.19	9.14	-4	2,282	-0.18%
2020/09/16	0.1	9.47	0.1	9.47	9.38	0	2,339	0.00%
2020/09/14	0.1	9.47	0.1	9.47	9.38	0	2,392	0.00%
2020/09/11	0.1	9.48	0.1	9.48	9.41	0	2,403	0.00%
2020/09/07	0.1	9.51	0.1	9.51	9.48	0	2,513	0.00%
2020/09/04	0.1	9.46	0.1	9.46	9.37	0	2,634	0.00%
2020/09/03	1.1	9.40	0.1	9.43	9.41	1	2,637	0.04%
2020/08/28	0.1	9.52	0	9.52	9.48	0	2,745	0.00%
2020/08/17	10	9.77	0	0.00	9.77	10	2,950	0.34%
2020/08/14	0	0.00	1	9.61	9.60	-1	2,957	-0.03%
2020/08/11	0	0.00	3	9.69	9.74	-3	3,084	-0.10%
2020/08/10	0	9.64	1	9.64	9.64	-1	3,144	-0.03%
2020/08/06	0	0.00	1	9.58	9.52	-1	3,202	-0.03%
2020/08/05	0	0.00	1	9.49	9.53	-1	3,223	-0.03%
2020/08/04	0	0.00	1	9.39	9.46	-1	3,250	-0.03%
2020/07/30	1	9.45	1	9.48	9.51	0	3,313	0.00%
2020/07/29	0	9.47	3	9.61	9.46	-3	3,320	-0.09%
2020/07/28	1	9.39	0	0.00	9.21	1	3,362	0.03%
2020/07/23	1.2	9.96	0	0.00	9.98	1.2	3,404	0.04%
2020/07/22	2	9.99	0	0.00	9.98	2	3,425	0.06%
2020/07/21	1	9.93	0	0.00	9.98	1	3,422	0.03%
2020/07/16	1	10.00	0	0.00	10.10	1	3,468	0.03%
2020/07/14	1	10.05	0	0.00	10.00	1	3,508	0.03%
2020/07/13	1	10.05	5	10.03	10.05	-4	3,523	-0.11%
2020/07/08	3	10.13	0	0.00	10.15	3	3,623	0.08%
2020/06/23	0	0.00	5	10.04	10.05	-5	4,177	-0.12%
2020/06/22	0	0.00	2	10.03	10.05	-2	4,370	-0.05%
2020/06/18	0	0.00	5	9.94	10.05	-5	4,414	-0.11%
2020/06/11	0	0.00	43.9	10.13	9.95	-43.9	4,770	-0.92%
2020/06/09	0	0.00	3	10.10	10.00	-3	4,908	-0.06%
2020/06/03	0	0.00	5	9.65	9.74	-5	5,109	-0.10%
2020/06/01	0	0.00	0.4	9.41	9.41	-0.4	5,086	-0.01%
2020/05/28	1	9.50	0	0.00	9.36	1	5,064	0.02%
2020/05/27	0	0.00	10	9.55	9.53	-10	5,096	-0.20%
2020/05/18	11	9.66	5	9.68	9.50	6	5,197	0.12%
2020/05/13	1	9.37	0	0.00	9.40	1	5,009	0.02%
2020/05/07	3	9.34	0	0.00	9.37	3	5,133	0.06%
2020/04/23	0	0.00	1	9.15	9.21	-1	6,497	-0.02%
2020/04/16	0	0.00	1	9.52	9.47	-1	6,351	-0.02%
2020/04/15	1	9.50	5	9.48	9.59	-4	6,315	-0.06%
2020/04/09	0	0.00	158	9.20	9.23	-158	6,141	-2.57%	大賣/鉅額交易
2020/04/08	10	8.62	26	8.86	8.90	-16	6,088	-0.26%
2020/04/07	15	8.70	20	8.76	8.71	-5	6,035	-0.08%
2020/04/06	7	8.71	1	8.64	8.64	6	5,956	0.10%
2020/04/01	15.1	8.64	30.1	8.72	8.66	-15	5,909	-0.25%
2020/03/31	0.1	8.29	0	8.29	8.26	0.1	5,794	0.00%
2020/03/30	8	8.02	0	0.00	8.16	8	5,709	0.14%
2020/03/26	63	7.92	23	8.10	8.08	40	5,533	0.72%
2020/03/24	10	8.22	0	0.00	8.20	10	5,249	0.19%
2020/03/20	10	8.25	0	0.00	8.29	10	5,206	0.19%
2020/03/19	50	7.64	0	0.00	7.61	50	5,170	0.97%
2020/03/18	10	8.67	0	0.00	8.45	10	4,988	0.20%
2020/03/17	20	8.94	0	0.00	8.82	20	4,918	0.41%
2020/03/13	56	9.71	0	0.00	9.77	56	4,748	1.18%
2020/03/12	0	0.00	30	10.50	10.20	-30	4,605	-0.65%
2020/03/11	10	10.85	0	0.00	10.75	10	4,487	0.22%
2020/03/10	30	10.92	0	0.00	10.95	30	4,459	0.67%
2020/03/09	0	0.00	50	10.95	10.90	-50	4,381	-1.14%
2020/03/06	1	11.30	50	11.45	11.25	-49	4,293	-1.14%
2020/03/05	5	11.60	0	0.00	11.65	5	4,297	0.12%
2020/03/04	1	11.55	0	0.00	11.55	1	4,368	0.02%
2020/03/03	0	0.00	0	11.70	11.60	0	4,402	0.00%
2020/03/02	30	11.53	2	11.45	11.50	28	4,478	0.63%
2020/02/27	10	11.65	80	11.75	11.65	-70	4,503	-1.55%
2020/02/26	0	0.00	40	12.00	11.95	-40	4,541	-0.88%
2020/02/25	1	11.95	0	0.00	11.95	1	4,782	0.02%
2020/02/24	1	12.10	0	0.00	12.10	1	4,874	0.02%
2020/02/18	41	12.30	0	0.00	12.35	41	5,088	0.81%
2020/02/17	30	12.30	0	0.00	12.30	30	5,086	0.59%
2020/02/14	0	0.00	60	12.40	12.40	-60	5,074	-1.18%
2020/02/12	60	12.44	0	0.00	12.45	60	5,070	1.18%
2020/02/10	20	12.35	0	0.00	12.30	20	5,023	0.40%
2020/02/07	12	12.45	12	12.40	12.30	0	5,058	0.00%
2020/02/06	0	0.00	13	12.45	12.50	-13	5,018	-0.26%
2020/02/05	23	12.25	0	0.00	12.30	23	4,931	0.47%
2020/02/04	20	12.25	0	0.00	12.25	20	4,853	0.41%
2020/02/03	1	12.15	16	12.10	12.15	-15	4,791	-0.31%
2020/01/31	50	12.46	0	0.00	12.50	50	4,629	1.08%
2020/01/30	2	12.55	6	12.43	12.20	-4	4,430	-0.09%
2020/01/20	37.1	12.87	0.3	12.95	13.05	36.8	4,126	0.89%
2020/01/17	1.2	12.11	0.2	12.20	12.25	1	3,757	0.03%
2020/01/14	10	11.53	0	0.00	11.50	10	3,537	0.28%
2020/01/13	20	11.55	1	11.45	11.60	19	3,592	0.53%
2020/01/07	0.1	11.35	0	0.00	11.30	0.1	3,897	0.00%
2020/01/06	0	0.00	3	11.35	11.35	-3	3,894	-0.08%
2019/12/04	0	11.60	0	11.60	11.60	0	3,590	0.00%
2019/12/03	1	11.70	0	0.00	11.70	1	3,608	0.03%
2019/12/02	5	11.60	1.9	11.60	11.60	3.1	3,615	0.09%
2019/11/25	5	12.05	0.1	11.90	11.95	4.9	3,287	0.15%
2019/11/22	5	12.10	2.7	11.91	12.00	2.3	3,128	0.07%
2019/11/21	0	11.55	0	11.55	11.65	0	2,859	0.00%
2019/11/19	0.2	11.35	13.1	11.40	11.40	-12.9	2,608	-0.50%
2019/11/18	1	11.15	0	0.00	11.15	1	2,439	0.04%
2019/11/14	0	0.00	3	11.00	11.05	-3	2,379	-0.13%
2019/11/07	1	11.20	0	0.00	11.10	1	2,332	0.04%
2019/11/06	1	11.15	0	0.00	11.20	1	2,262	0.04%
2019/10/23	0	10.95	0	0.00	10.90	0	2,180	0.00%
2019/10/22	0	0.00	7	11.10	11.10	-7	2,173	-0.32%
2019/10/21	5	11.12	0	0.00	11.10	5	2,121	0.24%
2019/10/18	0	0.00	27	11.28	11.05	-27	2,071	-1.30%
2019/10/16	0	0.00	1	10.60	10.60	-1	1,882	-0.05%
2019/10/07	0	10.60	0	10.60	10.60	0	1,928	0.00%
2019/10/04	1	10.60	0	0.00	10.70	1	1,943	0.05%
2019/10/01	7	10.70	0	0.00	10.70	7	1,994	0.35%
2019/09/26	0	10.75	0	10.75	10.75	0	1,978	0.00%
2019/09/23	0	0.00	0.2	10.80	10.75	-0.2	2,087	-0.01%
2019/09/18	0	0.00	4	10.80	10.80	-4	2,150	-0.19%
2019/09/16	5	10.85	0	0.00	10.80	5	2,171	0.23%
2019/09/11	0	0.00	10	10.85	10.85	-10	2,196	-0.46%
2019/09/05	12	10.75	0	0.00	10.70	12	2,171	0.55%
2019/09/04	9	10.66	0	0.00	10.70	9	2,156	0.42%
2019/09/03	0	0.00	4	10.50	10.50	-4	2,155	-0.19%
2019/09/02	4	10.45	0	0.00	10.45	4	2,135	0.19%
2019/08/30	2	10.40	0	0.00	10.50	2	2,111	0.09%
2019/08/26	1	10.40	0	0.00	10.35	1	2,142	0.05%
2019/08/07	0	0.00	1	10.50	10.50	-1	2,683	-0.04%
2019/08/06	1	10.25	0	0.00	10.40	1	2,747	0.04%
2019/08/05	1	10.50	0	0.00	10.50	1	2,782	0.04%
2019/07/24	0	0.00	21	11.08	10.90	-21	2,906	-0.72%
2019/07/23	0	0.00	1	11.10	11.15	-1	2,914	-0.03%
2019/07/22	2	11.15	0	0.00	11.15	2	2,909	0.07%
2019/07/19	5	11.30	0	0.00	11.25	5	2,894	0.17%
2019/07/18	3.2	11.16	11.3	11.21	11.30	-8.1	2,906	-0.28%
2019/07/17	1	10.86	0	11.00	11.05	1	2,792	0.04%
2019/07/10	0	0.00	0.2	10.80	10.80	-0.2	2,876	-0.01%
2019/07/09	0.1	10.80	4	10.85	10.85	-4	2,899	-0.14%
2019/07/04	0	0.00	0.4	10.80	10.80	-0.4	2,926	-0.02%
2019/07/02	0	0.00	2.1	10.80	10.80	-2.1	2,963	-0.07%
2019/06/20	0	0.00	1	10.75	10.80	-1	3,171	-0.03%
2019/05/31	0	0.00	1	10.70	10.80	-1	3,583	-0.03%
2019/05/30	0.2	10.70	0	10.70	10.65	0.1	3,595	0.00%
2019/05/29	0	10.80	3.5	10.83	10.70	-3.5	3,605	-0.10%
2019/05/28	0	11.00	0	11.00	11.10	0	3,558	0.00%
2019/05/27	0	10.65	0	0.00	10.65	0	3,510	0.00%
2019/05/23	0	0.00	6	10.18	10.15	-6	3,531	-0.17%
2019/05/21	0	10.25	0	10.25	10.25	0	3,547	0.00%
2019/05/17	0	10.10	0	10.10	10.10	0	3,555	0.00%
2019/05/16	0	0.00	0	10.15	10.05	0	3,514	0.00%
2019/05/15	2	10.45	0	0.00	10.40	2	3,470	0.06%
2019/05/13	3	10.50	5	10.46	10.50	-2	3,473	-0.06%
2019/05/07	0	0.00	4.7	11.01	11.00	-4.7	3,412	-0.14%
2019/05/06	1	11.10	0	0.00	11.00	1	3,434	0.03%
2019/05/03	0	0.00	1	11.15	11.15	-1	3,468	-0.03%
2019/05/02	0	0.00	1	11.25	11.20	-1	3,569	-0.03%
2019/04/29	0	0.00	3	11.05	11.00	-3	3,675	-0.08%
2019/04/25	1	11.15	2	11.10	11.10	-1	3,694	-0.03%
2019/04/23	0	0.00	3	11.20	11.15	-3	3,758	-0.08%
2019/04/22	0	0.00	3	11.12	11.20	-3	3,799	-0.08%
2019/04/19	0	0.00	26	11.00	11.00	-26	3,784	-0.69%
2019/04/10	0	0.00	4	11.15	11.20	-4	3,822	-0.10%
2019/04/09	1	11.20	0	0.00	11.20	1	3,997	0.03%
2019/04/01	1	11.30	0	0.00	11.20	1	3,952	0.03%
2019/03/26	5	11.30	5.3	11.30	11.35	-0.3	3,891	-0.01%
2019/03/15	0	0.00	1	11.70	11.90	-1	3,785	-0.03%
2019/03/13	1	11.75	0	0.00	11.75	1	3,865	0.03%
2019/03/12	0.1	11.85	0	11.85	11.85	0	3,910	0.00%
2019/03/11	0	11.90	2	11.70	11.90	-2	3,808	-0.05%
2019/03/07	0	0.00	1	11.50	11.40	-1	3,744	-0.03%
2019/03/06	1	11.30	0	11.50	11.50	1	3,746	0.03%
2019/03/05	0.7	11.30	0	0.00	11.20	0.7	3,742	0.02%
2019/03/04	0	0.00	5	11.30	11.30	-5	3,732	-0.13%
2019/02/26	0	0.00	1	11.55	11.50	-1	3,693	-0.03%
2019/02/15	0	0.00	0	11.35	11.25	0	3,433	0.00%
2019/02/11	0	11.15	0	11.15	11.10	0	3,304	0.00%
2019/01/28	0.1	11.10	0	11.10	11.00	0	3,193	0.00%
2019/01/25	5	11.05	0	0.00	11.05	5	3,170	0.16%
2019/01/24	2	10.80	0	0.00	11.05	2	3,140	0.06%
2019/01/23	1	10.75	0	0.00	10.65	1	3,084	0.03%
2019/01/22	0	11.00	0	11.00	10.90	0	2,982	0.00%
2019/01/18	0	0.00	4	11.05	11.05	-4	2,870	-0.14%
2019/01/14	1	11.30	0	0.00	11.15	1	2,813	0.04%
2019/01/08	0	0.00	1	11.35	11.30	-1	2,883	-0.03%
2019/01/02	0	0.00	0	11.40	11.30	0	2,902	0.00%
2018/12/28	0	0.00	3	11.68	11.65	-3	2,832	-0.11%
2018/12/27	0	0.00	3	12.00	11.90	-3	2,665	-0.11%
2018/12/19	0	12.00	0	12.00	11.90	0	2,623	0.00%
2018/12/18	0.1	12.20	0	12.20	12.15	0	2,543	0.00%
2018/12/17	0	12.35	0	12.35	12.30	0	2,515	0.00%
2018/12/14	0	0.00	0.1	12.35	12.30	-0.1	2,509	0.00%
2018/12/07	2	12.80	24	12.78	12.80	-22	2,392	-0.92%
2018/12/06	1	12.55	2	12.55	12.50	-1	2,384	-0.04%
2018/12/04	0	0.00	5	13.20	13.15	-5	2,255	-0.22%
2018/12/03	5	13.30	0	0.00	13.35	5	2,264	0.22%
2018/11/21	1	13.35	0	0.00	13.40	1	2,187	0.05%
2018/11/05	1	13.60	0	0.00	13.65	1	2,330	0.04%
2018/11/02	1	13.60	0	0.00	13.65	1	2,362	0.04%
2018/10/29	0	0.00	8	13.50	13.55	-8	2,900	-0.28%
2018/10/23	1	14.25	10	14.10	14.10	-9	3,047	-0.30%
2018/10/11	1	15.05	0	0.00	14.75	1	3,032	0.03%
2018/10/05	0	0.00	4	15.50	15.50	-4	2,916	-0.14%
2018/10/02	0.9	15.75	0	0.00	15.75	0.9	2,861	0.03%
2018/09/18	0	0.00	10	15.80	15.80	-10	2,842	-0.35%
2018/09/11	0.3	15.70	0	0.00	15.70	0.3	2,831	0.01%
2018/09/04	10	16.00	0	0.00	16.00	10	2,811	0.36%
2018/08/16	0	0.00	4	15.90	15.90	-4	2,904	-0.14%
2018/08/13	8	15.50	0	0.00	15.55	8	2,916	0.27%
2018/08/06	8	17.34	8	17.33	17.35	0	2,573	0.00%
2018/08/02	2	17.20	1.1	17.38	17.20	0.9	2,351	0.04%
2018/08/01	4	17.35	0	0.00	17.35	4	2,291	0.17%
2018/07/31	4	17.00	4	17.00	17.10	0	2,239	0.00%
2018/07/30	5	16.95	5	16.90	17.00	0	2,193	0.00%
2018/07/27	5	16.85	39	16.85	16.85	-34	2,142	-1.59%
2018/07/26	12	16.63	12	16.63	16.70	0	2,092	0.00%
2018/07/25	6	16.50	6	16.45	16.45	0	2,065	0.00%
2018/07/23	4	16.55	4	16.50	16.50	0	2,059	0.00%
2018/07/10	0	0.00	2	16.25	16.25	-2	2,391	-0.08%
2018/07/02	2	16.35	0	0.00	16.30	2	2,357	0.08%
2018/06/22	3	16.35	0	0.00	16.45	3	2,329	0.13%
2018/06/15	2	16.40	0	0.00	16.40	2	2,326	0.09%
2018/06/12	0	0.00	1	16.65	16.70	-1	2,297	-0.04%
2018/06/11	3	16.55	0	0.00	16.65	3	2,287	0.13%
2018/06/08	0	0.00	10	16.50	16.55	-10	2,268	-0.44%
2018/06/01	0	0.00	1	16.35	16.30	-1	2,175	-0.05%
2018/05/31	0	0.00	3	16.42	16.45	-3	2,166	-0.14%
2018/05/29	0	0.00	0.5	16.40	16.40	-0.5	2,141	-0.02%
2018/05/23	0	0.00	0.1	16.40	16.40	-0.1	2,201	-0.01%
2018/05/22	5	16.40	0	0.00	16.55	5	2,191	0.23%
2018/05/21	13	16.40	0	0.00	16.40	13	2,163	0.60%
2018/05/11	2	16.33	0	0.00	16.40	2	2,250	0.09%
2018/05/04	9	16.15	0	0.00	16.15	9	2,163	0.42%
2018/04/27	0	0.00	1	16.05	16.10	-1	2,206	-0.05%
2018/04/26	0	0.00	15	16.15	16.05	-15	2,198	-0.68%
2018/04/24	0	0.00	7	16.06	16.10	-7	2,198	-0.32%
2018/04/23	1	16.15	3	16.03	16.15	-2	2,166	-0.09%
2018/04/20	0	0.00	11	15.71	15.90	-11	2,080	-0.53%
2018/04/18	10	15.30	0	0.00	15.20	10	1,885	0.53%
2018/03/16	0	0.00	2	15.70	15.55	-2	2,463	-0.08%
2018/03/13	5	15.70	0	0.00	15.80	5	2,458	0.20%
2018/03/12	2	15.75	1	15.85	15.85	1	2,488	0.04%
2018/03/08	10	15.60	0	0.00	15.60	10	2,596	0.39%
2018/03/06	0	0.00	0.7	15.65	15.65	-0.7	2,714	-0.02%
2018/02/27	0	0.00	17	15.76	15.90	-17	2,832	-0.60%
2018/02/21	17	15.35	5.6	15.38	15.45	11.4	3,092	0.37%
2018/01/25	0	0.00	1	16.15	16.15	-1	3,124	-0.03%
2018/01/19	0	0.00	1	16.40	16.45	-1	3,154	-0.03%
2018/01/18	0	0.00	1	16.45	16.40	-1	3,140	-0.03%
2018/01/17	0	0.00	9	16.45	16.40	-9	3,117	-0.29%
2018/01/15	0	0.00	9	16.45	16.40	-9	3,098	-0.29%
2018/01/10	2	16.35	0	0.00	16.40	2	3,235	0.06%
2018/01/09	0	0.00	9	16.40	16.35	-9	3,274	-0.27%
2018/01/08	0	0.00	9	16.35	16.35	-9	3,284	-0.27%
2018/01/05	0	0.00	9	16.35	16.35	-9	3,287	-0.27%
2018/01/04	0	0.00	4	16.30	16.30	-4	3,273	-0.12%
2018/01/03	0	0.00	9	16.30	16.30	-9	3,267	-0.28%
2018/01/02	0	0.00	9	16.25	16.25	-9	3,250	-0.28%

資本適足率回來了！這檔壽險股盤中強鎖漲停UDN聯合新聞網－22天前

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－22天前

...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－22天前

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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

華南永昌-淡水 券商分點個股進出 華南永昌-淡水 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

華南永昌-淡水券商分點個股進出
華南永昌-淡水券商分點全部個股操作績效/獲利分析