三商壽 (2867)-富邦-新竹券商分點個股進出

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
5.72
漲跌
▼0.02
漲幅
-0.35%
成交量
15,843張
產業
上市金融類股
226人加入追蹤

立即追蹤
本地時間:13:30(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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/04/22	77.1	5.70	105	5.74	5.74	-27.9	14,094	-0.20%	大賣/
2024/04/19	119.3	5.54	14	5.59	5.60	105.3	13,706	0.77%	大買/鉅額交易
2024/04/18	12.4	5.81	756	5.90	5.80	-743.6	12,900	-5.76%	大賣/鉅額交易
2024/04/17	51.1	6.00	98.5	6.06	6.03	-47.4	12,180	-0.39%
2024/04/16	858.3	6.17	227.5	6.16	6.14	630.8	11,463	5.50%	大買/大賣/鉅額交易
2024/04/15	117.5	5.65	50.2	5.60	5.88	67.3	9,394	0.72%	大買/
2024/04/12	101	5.24	48	5.35	5.35	53	7,591	0.70%	大買/
2024/04/10	0	0.00	5	4.95	4.92	-5	7,187	-0.07%
2024/04/09	10	4.89	0	0.00	4.91	10	7,201	0.14%
2024/04/03	8	4.83	0	0.00	4.82	8	7,247	0.11%
2024/04/01	5	4.82	17	4.83	4.81	-12	7,318	-0.16%
2024/03/27	0	0.00	1	4.81	4.81	-1	7,361	-0.01%
2024/03/26	1	4.78	0	0.00	4.80	1	7,378	0.01%
2024/03/21	0	0.00	0.4	4.83	4.84	-0.4	7,448	-0.01%
2024/03/20	0	0.00	8	4.83	4.81	-8	7,556	-0.11%
2024/03/18	0	0.00	12	4.89	4.88	-12	7,867	-0.15%
2024/03/15	0	0.00	1	4.95	4.91	-1	7,874	-0.01%
2024/03/13	10	4.93	5	4.95	4.94	5	7,618	0.07%
2024/03/12	15	4.96	0	0.00	4.96	15	7,601	0.20%
2024/03/11	10	4.88	3	4.88	4.88	7	7,637	0.09%
2024/03/08	5	4.88	10	4.87	4.86	-5	7,615	-0.07%
2024/03/07	10	4.88	0	0.00	4.89	10	7,638	0.13%
2024/03/06	0	0.00	2	4.92	4.89	-2	7,599	-0.03%
2024/03/04	0.5	4.94	5	4.92	4.92	-4.5	7,822	-0.06%
2024/03/01	0	0.00	5	4.94	4.93	-5	7,893	-0.06%
2024/02/29	10	4.95	5	4.94	4.95	5	7,899	0.06%
2024/02/23	0	0.00	2	4.97	4.98	-2	7,895	-0.03%
2024/02/22	3	4.98	3	4.98	4.97	0	7,933	0.00%
2024/02/21	5	4.98	1	5.04	4.98	4	7,904	0.05%
2024/02/20	2	5.02	0	0.00	5.03	2	7,871	0.03%
2024/02/19	0	0.00	13	5.05	5.04	-13	7,825	-0.17%
2024/02/16	0	0.00	2	4.96	4.96	-2	7,596	-0.03%
2024/02/15	1	4.84	5	4.86	4.85	-4	7,461	-0.05%
2024/02/05	0	0.00	93	4.85	4.87	-93	7,417	-1.25%
2024/01/31	3	4.81	0	0.00	4.82	3	7,297	0.04%
2024/01/30	8.8	4.84	17	4.87	4.83	-8.2	7,076	-0.12%
2024/01/29	12	4.90	10	4.92	4.89	2	6,884	0.03%
2024/01/26	4	4.96	1	4.95	4.94	3	6,718	0.04%
2024/01/25	1	4.98	51	4.97	4.95	-50	6,649	-0.75%
2024/01/24	24.1	5.00	1	4.96	4.99	23.1	6,600	0.35%
2024/01/23	1	4.96	2	4.96	4.96	-1	6,530	-0.02%
2024/01/22	0.1	4.97	0	0.00	4.95	0.1	6,502	0.00%
2024/01/19	3	4.96	0	0.00	4.96	3	6,455	0.05%
2024/01/17	1	4.99	21	4.98	4.98	-20	6,340	-0.32%
2024/01/16	10	4.99	0	0.00	4.98	10	6,185	0.16%
2024/01/15	14	5.02	3	5.02	5.01	11	6,010	0.18%
2024/01/12	3	5.02	11	5.02	5.03	-8	6,008	-0.13%
2024/01/11	0	0.00	8	5.03	5.04	-8	5,985	-0.13%
2024/01/10	11	5.02	0	0.00	5.05	11	6,069	0.18%
2024/01/09	12	5.03	0	0.00	5.02	12	5,998	0.20%
2024/01/08	0	0.00	24	5.04	5.03	-24	5,956	-0.40%
2024/01/03	0	0.00	63	5.05	5.04	-63	5,780	-1.09%
2024/01/02	4	5.07	0	0.00	5.07	4	5,693	0.07%
2023/12/29	0	0.00	25	5.09	5.09	-25	5,643	-0.44%
2023/12/27	0	0.00	1.2	5.05	5.05	-1.2	5,492	-0.02%
2023/12/26	5.3	5.05	0	0.00	5.05	5.3	5,415	0.10%
2023/12/25	20	5.05	10	5.04	5.04	10	5,337	0.19%
2023/12/22	20	5.05	1	5.05	5.05	19	5,312	0.36%
2023/12/21	0	0.00	94	5.05	5.06	-94	5,287	-1.78%
2023/12/20	0.1	5.05	9.9	5.04	5.05	-9.8	5,249	-0.19%
2023/12/19	6	5.04	0	0.00	5.03	6	5,211	0.12%
2023/12/18	16	5.06	1	5.07	5.07	15	5,163	0.29%
2023/12/15	3	5.07	14.3	5.07	5.08	-11.3	5,067	-0.22%
2023/12/14	0	0.00	12.7	5.05	5.04	-12.7	5,030	-0.25%
2023/12/13	15	5.03	11.4	5.04	5.02	3.6	4,902	0.07%
2023/12/12	9	5.06	0	0.00	5.07	9	4,596	0.20%
2023/12/11	2	5.07	100	5.07	5.07	-98	4,550	-2.15%
2023/12/08	3	5.07	0	0.00	5.09	3	4,499	0.07%
2023/12/07	39	5.13	0	0.00	5.12	39	4,391	0.89%
2023/12/06	33	5.16	0	0.00	5.14	33	4,427	0.75%
2023/12/05	81	5.12	10	5.12	5.13	71	4,425	1.60%
2023/12/04	26	5.11	1	5.11	5.11	25	4,436	0.56%
2023/12/01	0	0.00	10	5.12	5.09	-10	4,346	-0.23%
2023/11/30	1	5.11	6.2	5.11	5.12	-5.2	4,279	-0.12%
2023/11/29	42	5.07	5	5.06	5.04	37	4,065	0.91%
2023/11/28	11	5.06	0	0.00	5.07	11	3,972	0.28%
2023/11/27	5	5.08	0	0.00	5.07	5	3,936	0.13%
2023/11/24	0	0.00	2	5.09	5.08	-2	3,924	-0.05%
2023/11/22	4	5.14	0	0.00	5.13	4	3,889	0.10%
2023/11/21	5	5.16	4	5.11	5.16	1	3,875	0.03%
2023/11/20	6	5.11	0	0.00	5.11	6	3,780	0.16%
2023/11/17	21	5.09	2	5.10	5.11	19	3,777	0.50%
2023/11/15	3	5.08	0	0.00	5.09	3	3,720	0.08%
2023/11/14	4	5.04	0	0.00	5.04	4	3,649	0.11%
2023/11/13	4	5.04	0	0.00	5.03	4	3,678	0.11%
2023/11/10	7	5.03	0	0.00	5.03	7	3,749	0.19%
2023/11/07	3	5.06	0	0.00	5.06	3	3,921	0.08%
2023/11/06	5	5.08	0	0.00	5.09	5	3,945	0.13%
2023/11/02	22	5.05	1	5.05	5.05	21	3,974	0.53%
2023/10/31	0	0.00	30	5.06	5.04	-30	4,007	-0.75%
2023/10/27	40	5.07	0	0.00	5.05	40	4,063	0.98%
2023/10/26	10	5.06	5	5.07	5.05	5	4,142	0.12%
2023/10/23	3	5.04	1	5.05	5.04	2	4,417	0.05%
2023/10/20	4	5.04	0	0.00	5.04	4	4,475	0.09%
2023/10/19	22	5.10	1	5.09	5.06	21	4,502	0.47%
2023/10/18	48	5.10	2	5.13	5.08	46	4,578	1.00%
2023/10/17	1	5.04	5	5.06	5.03	-4	4,521	-0.09%
2023/10/13	1	5.07	10	5.07	5.08	-9	4,893	-0.18%
2023/10/12	7	5.08	5	5.08	5.08	2	4,997	0.04%
2023/10/11	3	5.07	0	0.00	5.07	3	5,188	0.06%
2023/10/05	7	5.08	0	0.00	5.08	7	5,303	0.13%
2023/10/04	3	5.07	5	5.06	5.06	-2	5,444	-0.04%
2023/10/02	0	0.00	5	5.11	5.12	-5	5,505	-0.09%
2023/09/25	0	0.00	0.2	5.15	5.12	-0.2	5,925	0.00%
2023/09/22	10	5.13	0	0.00	5.13	10	5,998	0.17%
2023/09/21	1	5.17	0	0.00	5.14	1	6,185	0.02%
2023/09/20	2	5.19	0	0.00	5.18	2	6,296	0.03%
2023/09/18	0.5	5.14	5	5.12	5.14	-4.5	6,748	-0.07%
2023/09/15	5	5.14	0	0.00	5.13	5	6,861	0.07%
2023/09/13	0	0.00	3.7	5.17	5.16	-3.7	7,069	-0.05%
2023/09/12	5	5.15	0	0.00	5.18	5	7,159	0.07%
2023/09/11	5	5.24	0	0.00	5.24	5	7,196	0.07%
2023/09/08	0	0.00	7	5.25	5.26	-7	7,223	-0.10%
2023/09/07	0	0.00	12.5	5.12	5.25	-12.5	7,113	-0.18%
2023/09/06	0	0.00	11	5.12	5.11	-11	7,088	-0.16%
2023/09/05	0	0.00	10	5.13	5.13	-10	7,144	-0.14%
2023/09/01	5	5.15	0	0.00	5.15	5	7,355	0.07%
2023/08/31	0	0.00	4	5.26	5.26	-4	7,378	-0.05%
2023/08/30	1	5.15	0	0.00	5.15	1	7,464	0.01%
2023/08/28	3	5.08	0	0.00	5.09	3	7,559	0.04%
2023/08/25	0	0.00	5	5.06	5.08	-5	7,634	-0.07%
2023/08/24	61	5.08	0	0.00	5.06	61	7,654	0.80%
2023/08/22	5	5.08	0	0.00	5.07	5	7,757	0.06%
2023/08/21	4	5.09	40.2	5.09	5.08	-36.2	7,856	-0.46%
2023/08/18	1	5.11	0	0.00	5.11	1	7,952	0.01%
2023/08/17	6	5.10	0	0.00	5.09	6	8,130	0.07%
2023/08/15	2.5	5.14	29	5.12	5.12	-26.5	8,264	-0.32%
2023/08/14	15.5	5.12	41	5.14	5.11	-25.5	8,318	-0.31%
2023/08/11	0	0.00	15	5.23	5.22	-15	8,242	-0.18%
2023/08/10	0	0.00	1	5.21	5.19	-1	8,278	-0.01%
2023/08/09	8	5.18	65	5.19	5.20	-57	8,350	-0.68%
2023/08/08	10	5.21	0	0.00	5.21	10	8,368	0.12%
2023/08/07	5	5.21	0	0.00	5.22	5	8,467	0.06%
2023/08/04	10	5.24	2	5.24	5.23	8	8,665	0.09%
2023/08/02	63	5.26	0	0.00	5.24	63	8,757	0.72%
2023/08/01	1	5.29	0	0.00	5.30	1	8,777	0.01%
2023/07/31	4	5.25	25	5.31	5.25	-21	8,915	-0.24%
2023/07/28	25.1	5.30	6	5.29	5.29	19.1	8,969	0.21%
2023/07/27	29	5.34	12	5.31	5.36	17	9,046	0.19%
2023/07/26	30	5.25	21	5.24	5.25	9	8,991	0.10%
2023/07/25	15	5.17	0	0.00	5.20	15	9,120	0.16%
2023/07/24	7.2	5.17	1	5.18	5.18	6.2	9,486	0.07%
2023/07/21	11	5.18	1	5.17	5.19	10	9,750	0.10%
2023/07/20	12	5.19	0	0.00	5.20	12	9,874	0.12%
2023/07/19	36	5.17	17	5.18	5.18	19	10,103	0.19%
2023/07/18	1	5.29	5	5.29	5.29	-4	9,948	-0.04%
2023/07/17	0	0.00	20.4	5.31	5.30	-20.4	9,976	-0.20%
2023/07/14	78	5.30	18	5.31	5.31	60	10,064	0.60%
2023/07/13	35	5.35	0	0.00	5.34	35	10,297	0.34%
2023/07/12	28	5.40	10	5.44	5.37	18	10,793	0.17%
2023/07/11	22.1	5.43	11.2	5.43	5.46	10.9	11,431	0.10%
2023/07/10	1	5.35	6	5.33	5.31	-5	12,399	-0.04%
2023/07/07	0	0.00	20	5.26	5.27	-20	12,767	-0.16%
2023/07/06	6	5.31	0	0.00	5.30	6	13,292	0.05%
2023/07/05	2	5.37	0	0.00	5.35	2	13,582	0.01%
2023/07/04	2	5.43	30	5.41	5.41	-28	14,414	-0.19%
2023/07/03	0	0.00	4	5.44	5.46	-4	14,587	-0.03%
2023/06/30	0	0.00	1	5.47	5.45	-1	14,839	-0.01%
2023/06/29	6	5.46	1	5.51	5.44	5	15,082	0.03%
2023/06/28	20	5.51	3	5.52	5.51	17	15,602	0.11%
2023/06/27	6	5.50	1	5.46	5.48	5	15,603	0.03%
2023/06/26	6	5.53	77	5.49	5.53	-71	15,500	-0.46%
2023/06/21	12	5.36	0	0.00	5.38	12	15,204	0.08%
2023/06/20	0	0.00	12.2	5.30	5.36	-12.2	15,175	-0.08%
2023/06/19	12	5.30	8	5.31	5.28	4	15,112	0.03%
2023/06/16	6	5.26	0	0.00	5.31	6	15,218	0.04%
2023/06/14	0	0.00	2	5.30	5.31	-2	15,604	-0.01%
2023/06/13	5	5.27	25	5.27	5.26	-20	15,820	-0.13%
2023/06/09	1	5.27	5	5.27	5.29	-4	16,061	-0.02%
2023/06/08	12	5.28	16	5.28	5.26	-4	16,268	-0.02%
2023/06/07	20.4	5.30	5	5.31	5.33	15.4	16,375	0.09%
2023/06/06	24	5.27	3	5.28	5.27	21	16,312	0.13%
2023/06/05	2.4	5.29	52	5.30	5.29	-49.6	16,328	-0.30%
2023/06/02	7	5.22	5	5.25	5.24	2	16,277	0.01%
2023/06/01	4	5.24	0	0.00	5.25	4	16,300	0.02%
2023/05/31	11	5.23	5	5.24	5.25	6	16,367	0.04%
2023/05/30	0	0.00	4	5.20	5.21	-4	16,358	-0.02%
2023/05/29	10.4	5.22	5	5.22	5.22	5.4	16,463	0.03%
2023/05/26	5	5.14	0	0.00	5.17	5	16,597	0.03%
2023/05/25	25	5.21	0	0.00	5.19	25	16,768	0.15%
2023/05/24	50	5.25	0	0.00	5.27	50	16,830	0.30%
2023/05/23	13	5.28	3	5.28	5.29	10	17,355	0.06%
2023/05/22	17	5.22	5	5.23	5.21	12	17,485	0.07%
2023/05/19	1	5.19	2.7	5.21	5.19	-1.7	17,520	-0.01%
2023/05/18	2	5.17	8	5.17	5.16	-6	17,548	-0.03%
2023/05/16	2	5.12	60	5.11	5.11	-58	17,550	-0.33%
2023/05/15	16	5.10	0	0.00	5.13	16	17,535	0.09%
2023/05/12	7	5.10	0	0.00	5.14	7	17,582	0.04%
2023/05/11	21	5.16	0	0.00	5.14	21	17,602	0.12%
2023/05/10	8	5.24	1	5.18	5.24	7	17,661	0.04%
2023/05/09	6	5.10	2	5.11	5.11	4	17,639	0.02%
2023/05/08	20	5.10	2	5.10	5.10	18	17,787	0.10%
2023/05/05	10	5.11	3	5.10	5.12	7	17,870	0.04%
2023/05/04	4.1	5.09	1	5.09	5.11	3.1	18,040	0.02%
2023/05/03	10	5.13	1	5.14	5.13	9	18,030	0.05%
2023/05/02	9	5.21	56	5.22	5.19	-47	18,104	-0.26%
2023/04/28	12.5	5.27	1	5.29	5.26	11.5	18,218	0.06%
2023/04/27	16	5.21	7	5.18	5.24	9	17,994	0.05%
2023/04/25	21	5.07	0	0.00	5.04	21	17,369	0.12%
2023/04/24	9	5.06	25	5.02	5.09	-16	17,201	-0.09%
2023/04/21	45	5.16	52	5.12	5.10	-7	16,947	-0.04%
2023/04/20	2	5.16	0	0.00	5.13	2	16,798	0.01%
2023/04/19	50	5.18	9	5.19	5.18	41	16,822	0.24%
2023/04/18	39	5.19	192	5.16	5.17	-153	16,676	-0.92%	大賣/鉅額交易
2023/04/17	11.5	5.32	10.3	5.30	5.27	1.2	16,363	0.01%
2023/04/14	17	5.36	47	5.39	5.40	-30	15,878	-0.19%
2023/04/13	34.1	5.25	56	5.29	5.28	-21.9	15,268	-0.14%
2023/04/12	3	5.11	13	5.13	5.12	-10	14,300	-0.07%
2023/04/11	8	5.17	28	5.14	5.07	-20	14,072	-0.14%
2023/04/10	2	4.99	2	5.00	5.01	0	13,590	0.00%
2023/04/07	109	4.97	20	4.97	4.95	89	13,298	0.67%	大買/
2023/04/06	4.4	5.02	5	5.02	5.02	-0.6	12,458	-0.01%
2023/03/31	6.5	5.02	1	5.02	5.03	5.5	12,454	0.04%
2023/03/30	48	5.05	5	5.05	5.04	43	12,165	0.35%
2023/03/29	106	5.06	5	5.06	5.05	101	12,007	0.84%	大買/鉅額交易
2023/03/28	10	5.06	0	0.00	5.06	10	11,440	0.09%
2023/03/24	16	5.10	10	5.11	5.09	6	11,521	0.05%
2023/03/23	2	5.13	6	5.13	5.13	-4	11,610	-0.03%
2023/03/21	1	5.18	35	5.19	5.21	-34	11,870	-0.29%
2023/03/20	0	0.00	1.3	5.15	5.15	-1.3	11,866	-0.01%
2023/03/17	9.1	5.06	3	5.07	5.05	6.1	11,652	0.05%
2023/03/16	74	5.07	5	5.07	5.04	69	11,795	0.58%
2023/03/15	8	5.14	3	5.13	5.13	5	11,788	0.04%
2023/03/14	6.1	5.16	5	5.15	5.14	1.1	11,971	0.01%
2023/03/13	4	5.28	0	0.00	5.20	4	12,079	0.03%
2023/03/10	6.1	5.32	0	0.00	5.32	6.1	12,095	0.05%
2023/03/09	1	5.39	0	0.00	5.37	1	12,346	0.01%
2023/03/08	1	5.41	14	5.39	5.40	-13	12,847	-0.10%
2023/03/07	12.1	5.41	0	0.00	5.42	12.1	13,395	0.09%
2023/03/03	17	5.35	30	5.36	5.37	-13	13,496	-0.10%
2023/03/02	1	5.38	1	5.37	5.37	0	13,611	0.00%
2023/03/01	17	5.36	5	5.36	5.37	12	14,147	0.08%
2023/02/24	1	5.39	0	0.00	5.39	1	14,135	0.01%
2023/02/23	1	5.43	9	5.39	5.42	-8	14,346	-0.06%
2023/02/22	4	5.36	0	0.00	5.42	4	14,620	0.03%
2023/02/21	59.2	5.38	5	5.37	5.40	54.2	14,867	0.36%
2023/02/20	16	5.50	10	5.50	5.50	6	15,825	0.04%
2023/02/17	7	5.52	0	0.00	5.51	7	15,637	0.04%
2023/02/16	13	5.57	0	0.00	5.56	13	15,713	0.08%
2023/02/15	2	5.56	0	0.00	5.52	2	15,709	0.01%
2023/02/13	0	0.00	1	5.49	5.51	-1	15,684	-0.01%
2023/02/10	0.1	5.50	0	0.00	5.49	0.1	15,746	0.00%
2023/02/09	5	5.58	0	0.00	5.57	5	15,758	0.03%
2023/02/08	10	5.66	0	0.00	5.62	10	15,790	0.06%
2023/02/07	4	5.68	0	0.00	5.68	4	15,741	0.03%
2023/02/06	0	0.00	5	5.64	5.65	-5	15,655	-0.03%
2023/02/03	3	5.67	1	5.69	5.60	2	15,605	0.01%
2023/02/02	1.2	5.65	1.4	5.66	5.60	-0.2	15,549	0.00%
2023/02/01	9	5.53	4	5.56	5.54	5	15,419	0.03%
2023/01/31	3	5.53	3	5.55	5.53	0	15,379	0.00%
2023/01/30	2	5.39	0	0.00	5.39	2	15,410	0.01%
2023/01/16	4	5.41	0	0.00	5.43	4	15,339	0.03%
2023/01/13	1.1	5.44	0	0.00	5.44	1.1	15,322	0.01%
2023/01/10	1	5.52	0	0.00	5.50	1	15,708	0.01%
2023/01/09	2	5.50	5	5.52	5.51	-3	15,804	-0.02%
2023/01/06	5	5.46	10	5.46	5.47	-5	15,868	-0.03%
2023/01/05	0	0.00	75	5.45	5.44	-75	15,861	-0.47%
2023/01/04	0	0.00	18	5.42	5.42	-18	15,790	-0.11%
2023/01/03	5.7	5.45	0	0.00	5.43	5.7	15,789	0.04%
2022/12/29	16.2	5.45	2	5.45	5.45	14.2	15,701	0.09%
2022/12/28	1	5.53	0	0.00	5.53	1	15,555	0.01%
2022/12/27	0.2	5.53	2	5.53	5.54	-1.8	15,454	-0.01%
2022/12/26	10	5.55	0	0.00	5.51	10	15,345	0.07%
2022/12/23	81	5.57	0	0.00	5.51	81	15,256	0.53%
2022/12/22	19	5.63	0	0.00	5.64	19	15,083	0.13%
2022/12/21	15.5	5.60	0	0.00	5.62	15.5	15,100	0.10%
2022/12/20	2	5.63	0	0.00	5.62	2	14,949	0.01%
2022/12/19	1	5.73	15	5.75	5.73	-14	14,882	-0.09%
2022/12/16	16	5.68	0	0.00	5.74	16	14,725	0.11%
2022/12/15	6.3	5.68	0	0.00	5.74	6.3	14,609	0.04%
2022/12/14	2	5.74	0	0.00	5.76	2	14,573	0.01%
2022/12/13	27.1	5.86	3	5.80	5.79	24.1	14,346	0.17%
2022/12/12	0	0.00	4	5.87	5.91	-4	14,138	-0.03%
2022/12/09	2	5.94	0	0.00	5.94	2	13,981	0.01%
2022/12/08	64	5.92	0	0.00	5.94	64	13,933	0.46%
2022/12/07	10	6.11	0	0.00	6.12	10	13,554	0.07%
2022/12/06	0	0.00	40.1	6.07	6.04	-40.1	13,249	-0.30%
2022/12/05	0	0.00	12.1	6.19	6.20	-12.1	12,963	-0.09%
2022/12/02	6	5.97	60.1	6.10	6.07	-54.1	12,742	-0.42%
2022/12/01	2	5.98	5.1	6.04	5.96	-3.1	12,562	-0.02%
2022/11/30	17	5.87	13.1	6.00	6.03	3.9	12,237	0.03%
2022/11/29	26	5.89	16.4	5.78	5.85	9.6	11,731	0.08%
2022/11/28	0	0.00	12	5.64	5.64	-12	11,244	-0.11%
2022/11/25	0	0.00	1	5.55	5.53	-1	11,122	-0.01%
2022/11/24	10.3	5.62	6	5.57	5.54	4.3	11,132	0.04%
2022/11/23	46	5.63	21.2	5.48	5.59	24.8	10,943	0.23%
2022/11/22	19	5.28	1	5.28	5.28	18	10,449	0.17%
2022/11/21	8.1	5.23	5	5.24	5.29	3.1	10,477	0.03%
2022/11/18	10	5.41	0	0.00	5.36	10	10,259	0.10%
2022/11/17	12	5.51	17	5.50	5.51	-5	9,883	-0.05%
2022/11/16	10.7	5.50	165	5.50	5.50	-154.3	9,472	-1.63%	大賣/鉅額交易
2022/11/14	0	0.00	105	5.72	5.71	-105	7,719	-1.36%	大賣/鉅額交易
2022/11/11	0	0.00	4	5.55	5.53	-4	7,508	-0.05%
2022/11/09	100	5.52	0	0.00	5.51	100	7,319	1.37%
2022/11/08	25	5.47	15	5.59	5.47	10	7,244	0.14%
2022/11/07	1	5.48	0	0.00	5.55	1	7,163	0.01%
2022/11/01	1.1	5.45	15	5.43	5.44	-13.9	6,700	-0.21%
2022/10/27	1	5.73	40	5.67	5.72	-39	6,231	-0.63%
2022/10/26	6	5.57	32	5.67	5.70	-26	6,154	-0.42%
2022/10/25	0.4	5.49	4.2	5.47	5.54	-3.8	5,948	-0.06%
2022/10/24	0	0.00	2.1	5.48	5.51	-2.1	5,858	-0.04%
2022/10/21	10.2	5.50	2	5.49	5.52	8.2	5,864	0.14%
2022/10/20	24.2	5.47	0	0.00	5.65	24.2	5,801	0.42%
2022/10/19	25.2	5.76	0	0.00	5.75	25.2	5,578	0.45%
2022/10/18	1.5	5.95	2	5.96	5.95	-0.5	5,434	-0.01%
2022/10/17	1	5.97	0	0.00	5.99	1	6,382	0.02%
2022/10/14	3	6.03	1	6.08	6.10	2	6,405	0.03%
2022/10/13	2	6.13	1	6.23	6.14	1	6,238	0.02%
2022/10/12	0	0.00	10	6.16	6.26	-10	6,216	-0.16%
2022/10/11	1	6.37	0.1	6.27	6.24	1	6,305	0.02%
2022/10/07	12	6.46	1	6.39	6.48	11	6,730	0.16%
2022/10/05	3	6.15	0	0.00	6.16	3	6,565	0.05%
2022/10/04	3	6.18	6	6.20	6.16	-3	6,635	-0.05%
2022/09/29	0	6.11	0	0.00	6.21	0	6,604	0.00%
2022/09/28	0.1	6.12	20	6.03	6.05	-19.9	6,528	-0.31%
2022/09/26	3	6.13	5	6.28	6.13	-2	6,476	-0.03%
2022/09/21	5	6.52	2	6.40	6.53	3	6,392	0.05%
2022/09/19	2	6.45	0	0.00	6.45	2	6,273	0.03%
2022/09/16	15.6	6.49	0	0.00	6.49	15.6	6,291	0.25%
2022/09/14	2.1	6.62	1	6.60	6.61	1.1	6,270	0.02%
2022/09/13	2	6.71	0	0.00	6.72	2	6,314	0.03%
2022/09/12	6.1	6.76	0	0.00	6.74	6.1	6,320	0.10%
2022/09/08	0	0.00	3	6.80	6.76	-3	6,296	-0.05%
2022/09/07	5	6.70	0	0.00	6.70	5	6,217	0.08%
2022/09/06	0	0.00	5	6.97	6.95	-5	6,142	-0.08%
2022/09/05	11	7.10	9	7.13	7.10	2	6,069	0.03%
2022/09/02	2	6.97	0	0.00	7.01	2	6,072	0.03%
2022/09/01	2	7.07	0	0.00	7.10	2	5,943	0.03%
2022/08/31	3	6.95	0	0.00	7.13	3	5,834	0.05%
2022/08/30	11	6.88	0.1	6.89	6.88	10.9	5,698	0.19%
2022/08/29	1	6.81	0	0.00	6.93	1	5,644	0.02%
2022/08/26	5	6.93	4	6.81	6.93	1	5,533	0.02%
2022/08/25	10	6.64	26	6.59	6.65	-16	5,364	-0.30%
2022/08/24	0	0.00	10	6.49	6.47	-10	5,231	-0.19%
2022/08/22	26	6.35	0	0.00	6.34	26	5,208	0.50%
2022/08/19	10	6.38	0	0.00	6.40	10	5,247	0.19%
2022/08/18	3.5	6.36	0	0.00	6.38	3.5	5,268	0.07%
2022/08/17	10	6.46	0	0.00	6.41	10	5,274	0.19%
2022/08/16	1	6.38	6	6.38	6.38	-5	5,246	-0.10%
2022/08/12	5	6.50	0	0.00	6.49	5	5,247	0.10%
2022/08/08	0	0.00	17	6.24	6.23	-17	5,232	-0.32%
2022/08/03	2	6.21	0	0.00	6.19	2	5,383	0.04%
2022/07/28	1	6.19	0	0.00	6.28	1	5,674	0.02%
2022/07/26	1	6.13	0	0.00	6.14	1	5,856	0.02%
2022/07/25	1	6.15	0	0.00	6.19	1	5,907	0.02%
2022/07/22	23	6.28	1	6.46	6.33	22	5,907	0.37%
2022/07/21	6.1	6.09	0	0.00	6.15	6.1	4,984	0.12%
2022/07/19	1	6.42	0	0.00	6.44	1	4,848	0.02%
2022/07/18	0	0.00	5	6.53	6.53	-5	4,929	-0.10%
2022/07/15	12	6.22	0	0.00	6.33	12	5,030	0.24%
2022/07/13	1	6.74	2	6.81	6.80	-1	4,959	-0.02%
2022/07/12	6.1	6.69	0	0.00	6.67	6.1	5,148	0.12%
2022/07/06	0.3	7.08	0	0.00	7.03	0.3	5,348	0.00%
2022/07/05	1.8	7.11	0	0.00	7.15	1.8	5,438	0.03%
2022/07/04	0	0.00	0	7.02	7.05	0	5,520	0.00%
2022/07/01	1	7.00	0	0.00	7.00	1	5,714	0.02%
2022/06/30	0	0.00	7	7.17	7.14	-7	5,828	-0.12%
2022/06/29	0	0.00	1	7.24	7.28	-1	6,046	-0.02%
2022/06/28	1	7.32	0	0.00	7.30	1	6,138	0.02%
2022/06/27	1	7.27	0	0.00	7.29	1	6,254	0.02%
2022/06/22	0	0.00	10	7.18	7.24	-10	6,884	-0.15%
2022/06/17	2	7.11	0	0.00	7.05	2	7,824	0.03%
2022/06/16	12	7.27	16	7.23	7.22	-4	7,891	-0.05%
2022/06/15	0	0.00	30	7.18	7.23	-30	7,920	-0.38%
2022/06/14	0	0.00	1	7.06	7.12	-1	7,961	-0.01%
2022/06/10	1	7.21	10	7.18	7.20	-9	8,233	-0.11%
2022/06/09	5	7.30	3	7.27	7.27	2	8,372	0.02%
2022/06/08	0	0.00	2	7.30	7.30	-2	8,477	-0.02%
2022/06/02	0	0.00	4	7.25	7.25	-4	8,836	-0.05%
2022/05/31	1	7.20	30	7.42	7.20	-29	8,992	-0.32%
2022/05/30	1	7.38	40	7.38	7.39	-39	8,938	-0.44%
2022/05/27	0	0.00	51	7.35	7.36	-51	9,045	-0.56%
2022/05/26	0	0.00	72.2	7.22	7.22	-72.2	9,091	-0.79%
2022/05/25	2	7.11	22.5	7.12	7.15	-20.5	9,194	-0.22%
2022/05/24	0.1	7.19	0.9	7.20	7.16	-0.8	9,419	-0.01%
2022/05/20	2	7.21	30.2	7.25	7.21	-28.2	9,862	-0.29%
2022/05/18	0	0.00	112.1	7.36	7.38	-112.1	9,966	-1.12%	大賣/鉅額交易
2022/05/17	0	0.00	53.9	7.21	7.23	-53.9	9,929	-0.54%
2022/05/16	2	7.08	21	7.12	7.12	-19	9,917	-0.19%
2022/05/13	0	0.00	78	7.10	7.14	-78	9,956	-0.78%
2022/05/12	7.6	6.98	60	7.00	6.95	-52.4	9,928	-0.53%
2022/05/11	0	0.00	2.3	7.09	7.09	-2.3	9,866	-0.02%
2022/05/10	1.1	7.05	0	0.00	7.06	1.1	9,870	0.01%
2022/05/09	2.1	7.10	50	7.12	7.06	-47.9	9,835	-0.49%
2022/05/06	2.9	7.30	0	0.00	7.29	2.9	9,762	0.03%
2022/05/05	13	7.46	0.4	7.51	7.46	12.6	9,712	0.13%
2022/05/04	1	7.56	0	0.00	7.51	1	9,717	0.01%
2022/05/03	3.1	7.61	0	0.00	7.60	3.1	9,689	0.03%
2022/04/28	8	7.78	2.1	7.76	7.83	5.9	9,823	0.06%
2022/04/27	27.1	7.84	0.5	7.90	7.83	26.6	9,848	0.27%
2022/04/26	2	8.01	12.1	8.01	7.99	-10.1	10,047	-0.10%
2022/04/25	4	7.97	0	0.00	7.96	4	10,396	0.04%
2022/04/22	0	0.00	33.9	8.08	8.10	-33.9	10,606	-0.32%
2022/04/21	33	7.95	8	7.98	7.92	25	11,514	0.22%
2022/04/20	53.1	8.07	4	8.00	8.05	49.1	11,623	0.42%
2022/04/19	29.6	8.14	0	0.00	8.13	29.6	11,482	0.26%
2022/04/18	25	8.19	3	8.21	8.16	22	11,405	0.19%
2022/04/15	110.4	8.29	6	8.29	8.28	104.4	11,194	0.93%	大買/鉅額交易
2022/04/14	50	8.47	0	0.00	8.45	50	11,008	0.45%
2022/04/13	15.1	8.44	5	8.51	8.51	10.1	10,960	0.09%
2022/04/12	2	8.43	0	0.00	8.45	2	10,919	0.02%
2022/04/11	125.1	8.54	4.6	8.59	8.50	120.5	10,851	1.11%	大買/鉅額交易
2022/04/08	52	8.51	9	8.53	8.58	43	10,771	0.40%
2022/04/07	110	8.56	0	0.00	8.43	110	10,681	1.03%	大買/鉅額交易
2022/04/06	0	0.00	175	8.65	8.65	-175	10,507	-1.67%	大賣/鉅額交易
2022/04/01	1	8.50	236.3	8.53	8.58	-235.3	10,377	-2.27%	大賣/鉅額交易
2022/03/31	0	0.00	79	8.42	8.40	-79	10,121	-0.78%
2022/03/30	20	8.34	12	8.34	8.40	8	10,049	0.08%
2022/03/29	68	8.26	2	8.27	8.27	66	9,941	0.66%
2022/03/28	115	8.23	5	8.27	8.28	110	9,772	1.13%	大買/鉅額交易
2022/03/25	108	8.35	31	8.35	8.32	77	9,603	0.80%	大買/
2022/03/24	257	8.50	53	8.48	8.46	204	9,253	2.20%	大買/鉅額交易
2022/03/23	54	8.73	25	8.76	8.80	29	8,423	0.34%
2022/03/22	20	8.62	31.2	8.60	8.62	-11.2	8,274	-0.14%
2022/03/21	3	8.52	5	8.54	8.54	-2	8,228	-0.02%
2022/03/18	5	8.65	2	8.63	8.59	3	8,181	0.04%
2022/03/16	0	0.00	3.1	8.52	8.53	-3.1	8,089	-0.04%
2022/03/15	16	8.40	6.1	8.43	8.48	9.9	7,921	0.12%
2022/03/14	29.1	8.30	1	8.32	8.30	28.1	7,715	0.36%
2022/03/11	2.4	8.32	0	0.00	8.31	2.4	7,560	0.03%
2022/03/10	8	8.38	0	0.00	8.36	8	7,462	0.11%
2022/03/09	0	0.00	20	8.35	8.33	-20	7,334	-0.27%
2022/03/08	2	8.31	0	0.00	8.30	2	7,227	0.03%
2022/03/07	3	8.41	265	8.41	8.41	-262	7,119	-3.68%	大賣/鉅額交易
2022/03/03	0	0.00	1	8.68	8.70	-1	6,945	-0.01%
2022/03/02	3.4	8.69	0	0.00	8.66	3.4	6,952	0.05%
2022/03/01	4.1	8.81	22	8.81	8.81	-17.9	6,803	-0.26%
2022/02/25	1.2	8.80	0	0.00	8.87	1.2	6,798	0.02%
2022/02/24	29	8.92	20	9.03	8.88	9	6,698	0.13%
2022/02/23	30	9.15	0	0.00	9.13	30	6,483	0.46%
2022/02/21	0	0.00	8	9.34	9.41	-8	6,288	-0.13%
2022/02/18	10	9.27	0	0.00	9.29	10	6,331	0.16%
2022/02/16	101	9.30	42	9.29	9.30	59	6,243	0.95%	大買/
2022/02/15	15	9.30	0	0.00	9.28	15	6,238	0.24%
2022/02/14	21	9.34	0	0.00	9.33	21	6,181	0.34%
2022/02/11	0	9.48	10	9.46	9.46	-10	6,121	-0.16%
2022/02/10	12	9.45	0	0.00	9.40	12	6,082	0.20%
2022/02/08	0	0.00	1	9.42	9.47	-1	5,982	-0.02%
2022/02/07	14	9.39	10	9.36	9.38	4	5,949	0.07%
2022/01/26	18	9.27	0	0.00	9.23	18	5,839	0.31%
2022/01/25	10.1	9.26	0	0.00	9.24	10.1	5,801	0.17%
2022/01/24	14.1	9.39	20	9.46	9.35	-5.9	5,722	-0.10%
2022/01/21	0	0.00	200	9.77	9.66	-200	5,531	-3.62%	大賣/鉅額交易
2022/01/20	51	9.97	31.1	9.98	9.94	19.9	5,371	0.37%
2022/01/19	117	10.04	263	9.96	10.00	-146	5,270	-2.77%	大買/大賣/鉅額交易
2022/01/18	332	9.97	131.3	9.99	10.00	200.7	4,969	4.04%	大買/大賣/鉅額交易
2022/01/17	205	9.98	22	9.75	9.75	183	4,601	3.98%	大買/鉅額交易
2022/01/14	95.2	9.96	68	9.93	9.92	27.2	4,346	0.63%
2022/01/13	2	9.36	102	9.48	9.62	-100	3,362	-2.97%	大賣/
2022/01/11	100	9.22	0	0.00	9.28	100	2,916	3.43%
2022/01/07	0	0.00	1	9.17	9.17	-1	2,978	-0.03%
2022/01/06	11	9.16	0	0.00	9.17	11	2,970	0.37%
2022/01/05	0	0.00	1.3	9.23	9.17	-1.3	2,978	-0.04%
2022/01/04	0.1	9.24	0	0.00	9.18	0.1	3,004	0.00%
2022/01/03	2	9.20	0	0.00	9.19	2	3,064	0.07%
2021/12/30	9	9.22	0	0.00	9.24	9	3,061	0.29%
2021/12/29	10	9.26	0	9.28	9.28	10	3,045	0.33%
2021/12/28	0	0.00	1.7	9.21	9.18	-1.7	3,012	-0.06%
2021/12/27	0	0.00	0.1	9.17	9.17	-0.1	3,028	0.00%
2021/12/24	10	9.16	0	0.00	9.15	10	3,062	0.33%
2021/12/23	11	9.11	1.1	9.11	9.10	9.9	3,055	0.33%
2021/12/20	0	0.00	0.3	9.13	9.11	-0.3	3,114	-0.01%
2021/12/16	13	9.12	0	0.00	9.12	13	3,097	0.42%
2021/12/15	2	9.10	0	0.00	9.12	2	3,130	0.06%
2021/12/14	1	9.14	0	0.00	9.11	1	3,132	0.03%
2021/12/13	2	9.18	159	9.20	9.18	-157	3,126	-5.02%	大賣/鉅額交易
2021/12/06	10	9.18	0	0.00	9.21	10	3,203	0.31%
2021/12/01	10	9.22	0	0.00	9.28	10	3,231	0.31%
2021/11/30	32	9.25	2	9.30	9.30	30	3,267	0.92%
2021/11/26	30	9.39	10	9.37	9.29	20	3,257	0.61%
2021/11/25	0	0.00	50	9.48	9.47	-50	3,228	-1.55%
2021/11/24	10	9.56	23.1	9.55	9.52	-13.1	3,296	-0.40%
2021/11/23	20	9.43	110	9.44	9.43	-90	3,241	-2.78%	大賣/
2021/11/22	12	9.41	0	9.43	9.48	12	3,230	0.37%
2021/11/19	1	9.53	40	9.39	9.40	-39	3,184	-1.22%
2021/11/18	12	9.52	2	9.46	9.52	10	3,124	0.32%
2021/11/17	100	9.27	33	9.20	9.30	67	2,963	2.26%
2021/11/16	2	9.17	0.5	9.20	9.17	1.5	2,887	0.05%
2021/11/15	1	9.19	0	0.00	9.19	1	2,932	0.03%
2021/11/12	0.1	9.19	25	9.18	9.20	-24.9	2,952	-0.84%
2021/11/11	2	9.15	1	9.20	9.15	1	2,963	0.03%
2021/11/10	0	0.00	0.6	9.21	9.17	-0.6	2,994	-0.02%
2021/11/04	0	0.00	3	9.16	9.16	-3	3,059	-0.10%
2021/11/02	2	9.14	5.2	9.15	9.15	-3.2	3,094	-0.10%
2021/11/01	0.1	9.17	0	0.00	9.16	0.1	3,083	0.00%
2021/10/29	10	9.18	0	0.00	9.18	10	3,105	0.32%
2021/10/27	15	9.26	0	0.00	9.26	15	3,264	0.46%
2021/10/26	0	0.00	2.8	9.24	9.25	-2.8	3,470	-0.08%
2021/10/25	10	9.20	21	9.23	9.22	-11	3,491	-0.32%
2021/10/21	30	9.23	0	0.00	9.23	30	3,631	0.83%
2021/10/20	3	9.24	0.4	9.25	9.24	2.6	3,647	0.07%
2021/10/19	10	9.22	0	0.00	9.23	10	3,715	0.27%
2021/10/18	22.1	9.21	21	9.20	9.21	1.1	3,745	0.03%
2021/10/15	0	0.00	5.1	9.30	9.35	-5.1	3,706	-0.14%
2021/10/13	0	0.00	1.2	9.27	9.30	-1.2	3,862	-0.03%
2021/10/12	1	9.20	0	0.00	9.23	1	4,031	0.02%
2021/10/08	1	9.34	1.1	9.32	9.33	-0.1	4,034	0.00%
2021/10/07	5	9.26	0.5	9.29	9.27	4.5	4,011	0.11%
2021/10/01	2	9.23	0.1	9.28	9.18	1.9	4,135	0.04%
2021/09/30	0	0.00	0.5	9.32	9.32	-0.5	4,177	-0.01%
2021/09/29	0	0.00	2	9.29	9.29	-2	4,208	-0.05%
2021/09/28	0	0.00	0.1	9.34	9.36	-0.1	4,218	0.00%
2021/09/27	0.1	9.31	16	9.35	9.34	-15.9	4,255	-0.37%
2021/09/24	0	0.00	7.1	9.25	9.25	-7.1	4,262	-0.17%
2021/09/23	0.2	9.20	0	0.00	9.20	0.2	4,340	0.00%
2021/09/22	5	9.19	0	0.00	9.13	5	4,387	0.11%
2021/09/16	0	0.00	4	9.32	9.34	-4	4,382	-0.09%
2021/09/15	20	9.29	0	0.00	9.29	20	4,359	0.46%
2021/09/13	0	0.00	0.1	9.28	9.29	-0.1	4,419	0.00%
2021/09/10	0	0.00	2.1	9.23	9.24	-2.1	4,424	-0.05%
2021/09/09	12	9.13	0	0.00	9.14	12	4,451	0.27%
2021/09/08	3	9.21	0	0.00	9.17	3	4,438	0.07%
2021/09/07	2	9.26	2	9.28	9.28	0	4,439	0.00%
2021/09/06	2	9.30	0	0.00	9.28	2	4,474	0.04%
2021/09/01	0.1	9.31	0	0.00	9.29	0.1	4,443	0.00%
2021/08/31	0	0.00	15	9.28	9.28	-15	4,453	-0.34%
2021/08/30	0	0.00	8	9.25	9.30	-8	4,460	-0.18%
2021/08/26	2	9.02	0	0.00	9.02	2	4,441	0.05%
2021/08/25	1	9.05	0	0.00	9.05	1	4,521	0.02%
2021/08/24	0	0.00	2	9.02	9.07	-2	4,545	-0.04%
2021/08/20	1	8.98	0	0.00	8.96	1	4,624	0.02%
2021/08/18	0	0.00	1	9.05	9.10	-1	4,646	-0.02%
2021/08/17	1	9.08	0	0.00	9.08	1	4,662	0.02%
2021/08/13	1	9.16	0	0.00	9.15	1	4,630	0.02%
2021/08/11	0	0.00	2.7	9.11	9.12	-2.7	4,681	-0.06%
2021/08/10	10	9.08	0	0.00	9.10	10	4,771	0.21%
2021/08/09	0	0.00	12.1	9.14	9.14	-12.1	4,881	-0.25%
2021/08/06	2	9.12	1	9.13	9.13	1	4,983	0.02%
2021/08/05	0	0.00	2	9.19	9.17	-2	5,154	-0.04%
2021/08/04	0	0.00	3	9.17	9.16	-3	5,387	-0.06%
2021/08/03	3	9.15	4	9.14	9.15	-1	5,607	-0.02%
2021/08/02	12.8	9.16	5.8	9.19	9.19	7	5,757	0.12%
2021/07/30	12	9.25	6.4	9.29	9.24	5.6	5,700	0.10%
2021/07/29	22	9.40	11.3	9.45	9.42	10.7	5,564	0.19%
2021/07/27	11	9.34	2.1	9.38	9.35	8.9	5,770	0.15%
2021/07/26	3	9.42	4	9.43	9.36	-1	5,900	-0.02%
2021/07/23	0	0.00	1	9.49	9.48	-1	6,009	-0.02%
2021/07/22	0	0.00	1	9.42	9.37	-1	6,089	-0.02%
2021/07/21	0	0.00	2	9.34	9.31	-2	6,215	-0.03%
2021/07/20	3	9.30	0	0.00	9.29	3	6,397	0.05%
2021/07/19	1	9.41	2	9.48	9.49	-1	6,527	-0.02%
2021/07/16	0	0.00	14	9.33	9.46	-14	6,882	-0.20%
2021/07/14	14	9.22	0	0.00	9.20	14	6,978	0.20%
2021/07/13	0	0.00	170.3	9.31	9.27	-170.3	7,470	-2.28%	大賣/鉅額交易
2021/07/12	2	9.30	3	9.26	9.26	-1	7,526	-0.01%
2021/07/09	14	9.23	0	0.00	9.24	14	7,550	0.19%
2021/07/08	2	9.35	0	0.00	9.34	2	7,624	0.03%
2021/07/07	3	9.39	18	9.40	9.38	-15	7,710	-0.19%
2021/07/06	22	9.30	0	0.00	9.30	22	7,815	0.28%
2021/07/02	2	9.21	2	9.27	9.28	0	7,817	0.00%
2021/07/01	50	9.31	20	9.30	9.25	30	7,818	0.38%
2021/06/30	49	9.33	5	9.31	9.34	44	7,885	0.56%
2021/06/29	81	9.47	10	9.34	9.35	71	7,969	0.89%
2021/06/28	0.1	9.46	50	9.46	9.46	-49.9	8,007	-0.62%
2021/06/24	0	0.00	2	9.39	9.39	-2	8,087	-0.02%
2021/06/23	0	0.00	7	9.34	9.33	-7	8,158	-0.09%
2021/06/22	1	9.12	2	9.19	9.20	-1	8,139	-0.01%
2021/06/21	0	0.00	170	9.03	9.00	-170	8,155	-2.08%	大賣/鉅額交易
2021/06/18	5	9.10	0	0.00	9.10	5	8,132	0.06%
2021/06/17	0.1	9.17	0	0.00	9.18	0.1	8,115	0.00%
2021/06/16	0.2	9.24	0	0.00	9.18	0.2	8,143	0.00%
2021/06/15	0	0.00	2	9.17	9.17	-2	8,150	-0.02%
2021/06/11	2	9.29	0	0.00	9.28	2	8,150	0.02%
2021/06/10	10	9.40	1	9.43	9.40	9	8,109	0.11%
2021/06/09	3	9.50	20	9.41	9.41	-17	8,132	-0.21%
2021/06/04	2	9.55	0	0.00	9.51	2	8,273	0.02%
2021/06/03	0	0.00	3	9.70	9.72	-3	8,334	-0.04%
2021/06/02	20	9.65	2	9.54	9.70	18	8,315	0.22%
2021/05/31	10	9.45	3	9.46	9.40	7	8,211	0.09%
2021/05/28	0	0.00	2	9.32	9.37	-2	8,194	-0.02%
2021/05/27	1	9.07	0	0.00	9.07	1	8,112	0.01%
2021/05/26	0	0.00	14	9.10	9.19	-14	8,077	-0.17%
2021/05/25	2	9.06	0	0.00	9.05	2	8,086	0.02%
2021/05/21	0	0.00	4	9.01	9.00	-4	8,132	-0.05%
2021/05/18	5	8.96	14.1	8.94	9.03	-9.1	8,084	-0.11%
2021/05/17	15	8.73	23	8.52	8.51	-8	8,024	-0.10%
2021/05/14	2	9.17	8	8.98	8.96	-6	7,909	-0.08%
2021/05/13	0	0.00	20	9.05	9.00	-20	7,791	-0.26%
2021/05/12	3	9.53	15	9.77	9.20	-12	7,586	-0.16%
2021/05/11	5	9.96	38	10.01	9.85	-33	7,361	-0.45%
2021/05/10	37	10.39	6	10.39	10.35	31	7,127	0.43%
2021/05/07	2	10.00	0	0.00	9.98	2	6,955	0.03%
2021/05/06	1	10.10	60	10.05	10.00	-59	6,922	-0.85%
2021/05/05	10	10.20	7	10.03	10.05	3	6,884	0.04%
2021/05/04	11	9.93	7	9.93	9.98	4	6,777	0.06%
2021/04/29	2	10.55	1	10.30	10.30	1	6,408	0.02%
2021/04/28	10	10.55	5	10.45	10.50	5	6,267	0.08%
2021/04/26	11	10.50	1	10.55	10.45	10	6,060	0.16%
2021/04/22	5	10.55	14	10.44	10.40	-9	5,699	-0.16%
2021/04/21	2.2	10.11	4	10.05	10.10	-1.8	5,218	-0.04%
2021/04/19	7	10.03	12.1	9.96	10.15	-5.1	4,992	-0.10%
2021/04/16	1	9.31	2	9.34	9.40	-1	4,522	-0.02%
2021/04/15	5	9.19	0	0.00	9.28	5	4,446	0.11%
2021/04/13	0	9.33	0	0.00	9.18	0	4,367	0.00%
2021/04/12	0	9.00	5	9.14	9.23	-5	4,280	-0.12%
2021/04/09	0	0.00	10	8.92	8.93	-10	4,186	-0.24%
2021/04/08	4	8.92	1	8.95	8.92	3	4,267	0.07%
2021/04/07	10	8.84	0	0.00	8.89	10	4,459	0.22%
2021/04/06	3	8.91	20	8.98	8.91	-17	4,489	-0.38%
2021/04/01	0	0.00	2	8.96	9.05	-2	4,380	-0.05%
2021/03/31	20	8.84	0	0.00	8.87	20	4,240	0.47%
2021/03/30	0	0.00	7	8.79	8.79	-7	4,165	-0.17%
2021/03/29	2	8.72	0	0.00	8.70	2	4,112	0.05%
2021/03/26	0	0.00	2	8.74	8.69	-2	4,073	-0.05%
2021/03/24	10	8.65	1	8.58	8.60	9	4,024	0.22%
2021/03/23	10	8.56	0	0.00	8.57	10	4,051	0.25%
2021/03/19	10.1	8.48	0	0.00	8.52	10.1	4,132	0.24%
2021/03/18	2	8.52	0	0.00	8.56	2	4,138	0.05%
2021/03/17	30	8.56	0	0.00	8.52	30	4,204	0.71%
2021/03/15	0	0.00	1	8.56	8.58	-1	4,463	-0.02%
2021/03/11	4	8.68	1	8.70	8.60	3	4,451	0.07%
2021/03/10	12	8.62	25	8.64	8.64	-13	4,343	-0.30%
2021/03/09	1	8.55	0	0.00	8.61	1	4,330	0.02%
2021/03/08	0	0.00	2	8.41	8.44	-2	4,244	-0.05%
2021/03/05	0	0.00	30	8.37	8.42	-30	4,269	-0.70%
2021/03/02	1	8.34	0	0.00	8.36	1	4,453	0.02%
2021/02/26	6	8.47	13	8.46	8.40	-7	4,487	-0.16%
2021/02/25	10	8.53	23	8.51	8.54	-13	4,470	-0.29%
2021/02/24	4	8.48	0	0.00	8.49	4	4,470	0.09%
2021/02/23	0	0.00	6	8.41	8.45	-6	4,464	-0.13%
2021/02/19	0.1	8.27	6.6	8.25	8.29	-6.5	4,417	-0.15%
2021/02/18	0	0.00	2	8.26	8.28	-2	4,419	-0.05%
2021/02/17	23	8.22	0	0.00	8.17	23	4,401	0.52%
2021/02/05	0	0.00	2	8.10	8.14	-2	4,357	-0.05%
2021/02/01	3	8.02	0	0.00	8.02	3	4,472	0.07%
2021/01/29	2	8.02	0	0.00	8.02	2	4,482	0.04%
2021/01/26	1	8.11	0	0.00	8.13	1	4,407	0.02%
2021/01/25	0.1	8.22	0	0.00	8.17	0.1	4,407	0.00%
2021/01/21	2	8.19	0	0.00	8.17	2	4,414	0.05%
2021/01/20	3	8.17	0	0.00	8.15	3	4,411	0.07%
2021/01/15	29	8.46	0	0.00	8.41	29	4,232	0.69%
2021/01/14	2	8.60	0	0.00	8.55	2	4,176	0.05%
2021/01/13	0	0.00	17	8.60	8.59	-17	4,160	-0.41%
2021/01/12	0	0.00	1	8.51	8.53	-1	4,124	-0.02%
2021/01/11	1	8.69	22	8.65	8.69	-21	4,133	-0.51%
2021/01/08	20	8.57	0	0.00	8.62	20	4,070	0.49%
2021/01/07	1	8.58	18	8.54	8.57	-17	4,030	-0.42%
2021/01/06	1	8.62	8	8.63	8.52	-7	3,996	-0.18%
2021/01/05	2	8.62	0	0.00	8.65	2	3,921	0.05%
2021/01/04	14	8.57	11	8.62	8.64	3	3,875	0.08%
2020/12/31	5	8.72	0	0.00	8.62	5	3,780	0.13%
2020/12/30	1	8.73	9	8.70	8.77	-8	3,674	-0.22%
2020/12/29	0	0.00	2	8.45	8.42	-2	3,458	-0.06%
2020/12/28	8	8.34	6	8.36	8.36	2	3,370	0.06%
2020/12/25	1	8.32	0	0.00	8.32	1	3,341	0.03%
2020/12/24	2	8.27	0	0.00	8.27	2	3,305	0.06%
2020/12/23	0	0.00	1	8.23	8.24	-1	3,298	-0.03%
2020/12/22	0.8	8.38	0	0.00	8.26	0.8	3,277	0.02%
2020/12/18	2	8.27	0	0.00	8.30	2	3,312	0.06%
2020/12/17	0	0.00	9	8.28	8.34	-9	3,288	-0.27%
2020/12/16	5	8.07	1	8.08	8.13	4	3,209	0.12%
2020/12/15	13	8.06	0	0.00	8.02	13	3,162	0.41%
2020/12/11	30	8.20	0	0.00	8.20	30	3,020	0.99%
2020/12/10	9	8.15	8	8.16	8.17	1	2,917	0.03%
2020/12/09	3	8.33	0	0.00	8.33	3	2,700	0.11%
2020/12/07	20.1	8.56	0	0.00	8.56	20.1	2,563	0.78%
2020/12/03	2	8.54	20	8.55	8.52	-18	2,537	-0.71%
2020/12/02	0	0.00	1	8.59	8.57	-1	2,509	-0.04%
2020/11/30	1	8.64	2	8.61	8.70	-1	2,445	-0.04%
2020/11/27	1	8.63	0	0.00	8.63	1	2,355	0.04%
2020/11/26	0	0.00	2	8.64	8.61	-2	2,321	-0.09%
2020/11/24	1	8.49	0	0.00	8.44	1	2,227	0.04%
2020/11/23	10	8.53	0	0.00	8.49	10	2,207	0.45%
2020/11/20	4	8.41	0	0.00	8.43	4	2,156	0.19%
2020/11/19	7	8.51	0	0.00	8.50	7	2,117	0.33%
2020/11/18	2	8.57	0	0.00	8.57	2	2,102	0.10%
2020/11/17	19	8.65	0	0.00	8.59	19	2,089	0.91%
2020/11/16	0	0.00	0.5	8.61	8.65	-0.5	2,138	-0.02%
2020/11/09	1	8.51	0	0.00	8.50	1	1,996	0.05%
2020/11/06	2	8.50	0	0.00	8.46	2	1,989	0.10%
2020/11/02	2	8.38	0	0.00	8.40	2	1,954	0.10%
2020/10/30	11	8.57	0	0.00	8.50	11	1,934	0.57%
2020/10/29	2	8.60	0	0.00	8.60	2	1,897	0.11%
2020/10/28	10	8.78	22	8.73	8.73	-12	1,911	-0.63%
2020/10/26	10	8.81	0	0.00	8.82	10	1,912	0.52%
2020/10/21	0	0.00	4	8.81	8.81	-4	2,033	-0.20%
2020/10/20	2	8.76	0	0.00	8.77	2	2,066	0.10%
2020/10/15	3	8.92	12	8.92	8.92	-9	2,082	-0.43%
2020/10/13	0	0.00	10	8.96	8.99	-10	2,098	-0.48%
2020/10/08	0	0.00	6	9.24	9.18	-6	2,132	-0.28%
2020/10/06	0	0.00	3	9.14	9.20	-3	2,168	-0.14%
2020/09/29	0	0.00	29	9.03	9.02	-29	2,292	-1.26%
2020/09/24	26	8.84	25	8.87	8.82	1	2,368	0.04%
2020/09/22	3	9.15	3	9.17	9.14	0	2,282	0.00%
2020/09/18	10	9.35	0	0.00	9.35	10	2,262	0.44%
2020/09/16	17	9.35	0	0.00	9.38	17	2,339	0.73%
2020/09/08	2	9.43	3.7	9.48	9.46	-1.7	2,465	-0.07%
2020/09/07	0	0.00	2	9.50	9.48	-2	2,513	-0.08%
2020/09/04	2	9.33	55	9.37	9.37	-53	2,634	-2.01%
2020/08/28	2	9.48	0	0.00	9.48	2	2,745	0.07%
2020/08/25	0	0.00	5.1	9.50	9.52	-5.1	2,863	-0.18%
2020/08/20	3	9.31	0	0.00	9.30	3	2,916	0.10%
2020/08/14	0.1	9.66	0	0.00	9.60	0.1	2,957	0.00%
2020/08/13	3	9.62	0	0.00	9.65	3	2,958	0.10%
2020/08/12	0	0.00	3	9.70	9.72	-3	2,987	-0.10%
2020/08/11	0	0.00	6	9.68	9.74	-6	3,084	-0.19%
2020/08/10	0.1	9.64	2	9.64	9.64	-1.9	3,144	-0.06%
2020/08/06	9	9.54	0	0.00	9.52	9	3,202	0.28%
2020/07/30	0	0.00	2	9.53	9.51	-2	3,313	-0.06%
2020/07/28	7	9.39	0	0.00	9.21	7	3,362	0.21%
2020/07/27	0	0.00	1	9.56	9.50	-1	3,397	-0.03%
2020/07/22	2	10.00	0	0.00	9.98	2	3,425	0.06%
2020/07/20	85.1	9.97	0	0.00	9.93	85.1	3,387	2.51%
2020/07/16	0	0.00	1	10.05	10.10	-1	3,468	-0.03%
2020/07/14	10	10.05	0	0.00	10.00	10	3,508	0.29%
2020/07/13	2	10.00	0	0.00	10.05	2	3,523	0.06%
2020/07/09	0	0.00	4	10.28	10.30	-4	3,622	-0.11%
2020/07/07	0	0.00	7	10.15	10.10	-7	3,661	-0.19%
2020/07/06	0	0.00	25.5	10.15	10.15	-25.5	3,702	-0.69%
2020/07/03	0	0.00	11	10.15	10.05	-11	3,705	-0.30%
2020/06/23	20	10.05	5	10.10	10.05	15	4,177	0.36%
2020/06/22	10	10.05	0.2	10.00	10.05	9.8	4,370	0.22%
2020/06/19	20	10.02	0	0.00	10.05	20	4,402	0.45%
2020/06/18	0	0.00	2	10.05	10.05	-2	4,414	-0.05%
2020/06/17	10	10.05	5	10.05	10.00	5	4,425	0.11%
2020/06/12	0	0.00	5	9.80	9.78	-5	4,736	-0.11%
2020/06/11	2	10.05	2	10.20	9.95	0	4,770	0.00%
2020/06/10	0	0.00	20.1	10.00	10.05	-20.1	4,752	-0.42%
2020/06/08	10	10.00	47	9.91	10.05	-37	5,000	-0.74%
2020/06/03	5	9.66	0	0.00	9.74	5	5,109	0.10%
2020/06/02	1	9.52	21	9.50	9.50	-20	5,094	-0.39%
2020/06/01	20	9.30	0	0.00	9.41	20	5,086	0.39%
2020/05/29	2	9.20	0	0.00	9.20	2	5,089	0.04%
2020/05/28	31	9.56	0	0.00	9.36	31	5,064	0.61%
2020/05/26	1	9.41	0	0.00	9.48	1	5,180	0.02%
2020/05/22	7	9.39	0	0.00	9.33	7	5,180	0.14%
2020/05/21	30	9.57	0	0.00	9.57	30	5,175	0.58%
2020/05/20	1	9.60	0	0.00	9.52	1	5,204	0.02%
2020/05/19	11	9.51	30	9.62	9.60	-19	5,215	-0.36%
2020/05/18	62	9.55	27	9.73	9.50	35	5,197	0.67%
2020/05/15	0	0.00	21	9.42	9.49	-21	5,102	-0.41%
2020/05/14	17	9.25	0	0.00	9.19	17	5,043	0.34%
2020/05/13	5	9.37	0	0.00	9.40	5	5,009	0.10%
2020/05/12	4	9.46	0	0.00	9.43	4	5,027	0.08%
2020/05/11	21	9.58	2	9.59	9.55	19	5,054	0.38%
2020/05/06	2	9.25	0	0.00	9.25	2	5,167	0.04%
2020/05/04	1	9.29	0	0.00	9.37	1	5,300	0.02%
2020/04/30	0	0.00	1	9.70	9.61	-1	5,309	-0.02%
2020/04/29	0	0.00	2	9.48	9.56	-2	5,403	-0.04%
2020/04/17	0	0.00	51	9.58	9.62	-51	6,409	-0.80%
2020/04/16	80	9.47	3	9.55	9.47	77	6,351	1.21%
2020/04/15	17	9.52	50	9.64	9.59	-33	6,315	-0.52%
2020/04/14	60	9.48	2	9.52	9.52	58	6,254	0.93%
2020/04/13	12	9.28	0	0.00	9.21	12	6,192	0.19%
2020/04/10	10	9.43	21	9.33	9.43	-11	6,198	-0.18%
2020/04/09	1	9.30	30	9.19	9.23	-29	6,141	-0.47%
2020/04/08	10	8.86	0	0.00	8.90	10	6,088	0.16%
2020/04/06	30	8.66	0	0.00	8.64	30	5,956	0.50%
2020/04/01	5	8.38	7	8.37	8.66	-2	5,909	-0.03%
2020/03/27	2	8.13	2	8.25	8.22	0	5,675	0.00%
2020/03/26	21	7.97	80	8.01	8.08	-59	5,533	-1.07%
2020/03/25	0	0.00	12	8.52	8.50	-12	5,287	-0.23%
2020/03/20	0	0.00	1	8.37	8.29	-1	5,206	-0.02%
2020/03/19	1	7.90	12	7.96	7.61	-11	5,170	-0.21%
2020/03/17	1	8.83	20	8.81	8.82	-19	4,918	-0.39%
2020/03/16	1	9.50	10	9.70	9.29	-9	4,851	-0.19%
2020/03/13	10	9.34	35	9.31	9.77	-25	4,748	-0.53%
2020/03/12	17	10.24	5	10.20	10.20	12	4,605	0.26%
2020/03/10	2	10.75	0	0.00	10.95	2	4,459	0.04%
2020/03/09	5	11.01	0	0.00	10.90	5	4,381	0.11%
2020/03/04	5	11.49	0	0.00	11.55	5	4,368	0.11%
2020/03/03	1	11.65	0	0.00	11.60	1	4,402	0.02%
2020/02/27	5	11.80	2	11.90	11.65	3	4,503	0.07%
2020/02/26	5	11.95	2.7	11.95	11.95	2.3	4,541	0.05%
2020/02/25	0	0.00	1	11.90	11.95	-1	4,782	-0.02%
2020/02/24	2	12.10	0	0.00	12.10	2	4,874	0.04%
2020/02/21	2.5	12.26	0	0.00	12.30	2.5	4,941	0.05%
2020/02/20	13	12.31	0	0.00	12.30	13	5,061	0.26%
2020/02/19	2	12.35	0	0.00	12.40	2	5,065	0.04%
2020/02/18	1	12.30	6	12.30	12.35	-5	5,088	-0.10%
2020/02/17	0	0.00	3	12.30	12.30	-3	5,086	-0.06%
2020/02/14	2	12.40	0	0.00	12.40	2	5,074	0.04%
2020/02/13	21	12.47	0	0.00	12.40	21	5,075	0.41%
2020/02/12	10	12.45	13	12.43	12.45	-3	5,070	-0.06%
2020/02/11	0	0.00	4	12.44	12.30	-4	5,027	-0.08%
2020/02/10	5	12.15	6	12.25	12.30	-1	5,023	-0.02%
2020/02/07	10	12.45	1	12.40	12.30	9	5,058	0.18%
2020/02/06	11	12.47	7.7	12.43	12.50	3.3	5,018	0.07%
2020/02/05	10	12.20	0	0.00	12.30	10	4,931	0.20%
2020/02/04	20	12.25	0	0.00	12.25	20	4,853	0.41%
2020/02/03	4	12.00	15	12.05	12.15	-11	4,791	-0.23%
2020/01/31	26	12.51	82.2	12.33	12.50	-56.2	4,629	-1.21%
2020/01/30	27	12.31	19	12.42	12.20	8	4,430	0.18%
2020/01/20	9	12.74	3	12.73	13.05	6	4,126	0.15%
2020/01/17	15	12.33	215	12.18	12.25	-200	3,757	-5.32%	大賣/鉅額交易
2020/01/16	0	0.00	2	11.45	11.55	-2	3,445	-0.06%
2020/01/14	2	11.58	0	0.00	11.50	2	3,537	0.06%
2020/01/13	1.2	11.51	0	0.00	11.60	1.2	3,592	0.03%
2020/01/09	5	11.20	0	0.00	11.25	5	3,890	0.13%
2020/01/08	1	11.25	0	0.00	11.15	1	3,923	0.03%
2020/01/07	0	0.00	215	11.35	11.30	-215	3,897	-5.52%	大賣/鉅額交易
2020/01/03	0	0.00	5	11.60	11.60	-5	3,854	-0.13%
2020/01/02	1	11.55	0	0.00	11.55	1	3,847	0.03%
2019/12/31	2	11.60	0	0.00	11.60	2	3,822	0.05%
2019/12/25	1	11.60	1	11.75	11.80	0	3,798	0.00%
2019/12/18	5	11.80	0	0.00	11.85	5	3,725	0.13%
2019/12/16	15.2	11.77	0	0.00	11.85	15.2	3,667	0.41%
2019/12/12	10	11.65	30	11.70	11.65	-20	3,606	-0.55%
2019/12/11	5	11.70	15	11.65	11.75	-10	3,589	-0.28%
2019/12/09	0.1	11.70	0	0.00	11.70	0.1	3,605	0.00%
2019/12/04	40	11.60	70	11.60	11.60	-30	3,590	-0.84%
2019/12/03	94	11.58	80	11.75	11.70	14	3,608	0.39%
2019/12/02	90	11.65	93.7	11.60	11.60	-3.7	3,615	-0.10%
2019/11/28	3	12.05	1	12.00	12.05	2	3,505	0.06%
2019/11/27	0	0.00	15	12.15	12.15	-15	3,462	-0.43%
2019/11/26	1	11.90	11	11.99	12.05	-10	3,374	-0.30%
2019/11/25	15	11.98	0	0.00	11.95	15	3,287	0.46%
2019/11/22	50	11.80	4	11.85	12.00	46	3,128	1.47%
2019/11/21	0	0.00	32	11.60	11.65	-32	2,859	-1.12%
2019/11/20	10.2	11.50	1	11.55	11.50	9.2	2,725	0.34%
2019/11/19	13	11.40	29	11.43	11.40	-16	2,608	-0.61%
2019/11/18	5	11.15	0	0.00	11.15	5	2,439	0.20%
2019/11/15	0	0.00	1	11.20	11.10	-1	2,407	-0.04%
2019/11/14	10	11.05	2	11.00	11.05	8	2,379	0.34%
2019/11/13	5	11.10	3	11.08	11.05	2	2,390	0.08%
2019/11/11	4	11.05	0	0.00	10.95	4	2,369	0.17%
2019/11/07	4	11.25	3	11.15	11.10	1	2,332	0.04%
2019/11/06	3	11.15	3	11.17	11.20	0	2,262	0.00%
2019/11/04	0	0.00	1	10.95	10.95	-1	2,170	-0.05%
2019/11/01	2	10.85	0	0.00	10.85	2	2,172	0.09%
2019/10/30	0	0.00	1	10.85	10.90	-1	2,174	-0.05%
2019/10/29	0	0.00	1	10.85	10.90	-1	2,190	-0.05%
2019/10/28	5	10.89	1	10.90	10.90	4	2,207	0.18%
2019/10/24	10	11.00	22	10.91	10.95	-12	2,194	-0.55%
2019/10/23	82	11.01	0	0.00	10.90	82	2,180	3.76%
2019/10/22	1	11.15	1	11.15	11.10	0	2,173	0.00%
2019/10/21	141	11.16	22	11.10	11.10	119	2,121	5.61%	大買/鉅額交易
2019/10/18	60	11.05	1	11.15	11.05	59	2,071	2.85%
2019/10/17	0.3	10.60	2	10.65	10.65	-1.7	1,780	-0.09%
2019/10/15	0	0.00	2	10.60	10.60	-2	1,885	-0.11%
2019/10/14	0	0.00	2	10.65	10.70	-2	1,929	-0.10%
2019/10/08	0	0.00	3	10.60	10.60	-3	1,908	-0.16%
2019/10/03	0	0.00	2	10.60	10.65	-2	1,955	-0.10%
2019/10/01	0	0.00	2	10.75	10.70	-2	1,994	-0.10%
2019/09/26	0.1	10.75	0	0.00	10.75	0.1	1,978	0.01%
2019/09/24	13	10.75	0.9	10.80	10.80	12.1	2,066	0.58%
2019/09/23	36.4	10.75	0	0.00	10.75	36.4	2,087	1.74%
2019/09/20	8.5	10.75	0	0.00	10.80	8.5	2,096	0.41%
2019/09/17	2	10.70	0	0.00	10.80	2	2,153	0.09%
2019/09/10	0	0.00	5	10.75	10.80	-5	2,174	-0.23%
2019/09/09	4	10.70	0	0.00	10.75	4	2,179	0.18%
2019/09/05	20	10.70	0	0.00	10.70	20	2,171	0.92%
2019/09/02	5	10.45	0	0.00	10.45	5	2,135	0.23%
2019/08/28	0	0.00	3	10.45	10.45	-3	2,111	-0.14%
2019/08/27	0	0.00	2	10.45	10.45	-2	2,120	-0.09%
2019/08/26	5	10.40	0	0.00	10.35	5	2,142	0.23%
2019/08/20	0	0.00	1	10.55	10.45	-1	2,426	-0.04%
2019/08/12	2	10.45	0	0.00	10.50	2	2,569	0.08%
2019/08/05	1	10.65	0	0.00	10.50	1	2,782	0.04%
2019/08/01	11	10.75	0	0.00	10.75	11	2,860	0.38%
2019/07/31	41	10.80	0	0.00	10.85	41	2,876	1.43%
2019/07/30	2	10.85	0	0.00	10.85	2	2,865	0.07%
2019/07/29	12	10.94	0	0.00	10.95	12	2,881	0.42%
2019/07/26	10	11.00	0	0.00	11.00	10	2,889	0.35%
2019/07/25	10	10.95	0	0.00	11.00	10	2,903	0.34%
2019/07/24	0	0.00	20	11.00	10.90	-20	2,906	-0.69%
2019/07/23	2	11.05	0	0.00	11.15	2	2,914	0.07%
2019/07/22	22	11.22	0	0.00	11.15	22	2,909	0.76%
2019/07/18	21	11.20	12	11.18	11.30	9	2,906	0.31%
2019/07/17	0	0.00	4	10.95	11.05	-4	2,792	-0.14%
2019/07/16	0	0.00	2	10.90	10.85	-2	2,791	-0.07%
2019/07/05	2	10.80	0	0.00	10.85	2	2,915	0.07%
2019/07/03	1	10.80	0	0.00	10.70	1	2,944	0.03%
2019/06/28	0	0.00	20	10.65	10.65	-20	2,913	-0.69%
2019/06/26	2	10.55	0	0.00	10.60	2	2,976	0.07%
2019/06/24	0	0.00	10	10.65	10.65	-10	3,070	-0.33%
2019/06/21	4	10.73	0	0.00	10.70	4	3,087	0.13%
2019/06/20	0	0.00	20	10.85	10.80	-20	3,171	-0.63%
2019/06/19	0	0.00	2	10.90	10.80	-2	3,236	-0.06%
2019/06/11	40	10.90	7	10.79	10.85	33	3,305	1.00%
2019/06/06	0	0.00	44	10.55	10.60	-44	3,397	-1.30%
2019/06/03	0	0.00	20	10.65	10.75	-20	3,553	-0.56%
2019/05/31	0	0.00	6.3	10.70	10.80	-6.3	3,583	-0.17%
2019/05/30	4	10.66	0	0.00	10.65	4	3,595	0.11%
2019/05/29	51	10.90	119	10.73	10.70	-68	3,605	-1.89%	大賣/
2019/05/28	0	0.00	1	11.10	11.10	-1	3,558	-0.03%
2019/05/22	0	0.00	5	10.20	10.15	-5	3,543	-0.14%
2019/05/21	20	10.15	0	0.00	10.25	20	3,547	0.56%
2019/05/20	0	0.00	5	10.15	10.20	-5	3,529	-0.14%
2019/05/16	2	10.35	120	10.11	10.05	-118	3,514	-3.36%	大賣/鉅額交易
2019/05/09	0	0.00	5	10.85	10.75	-5	3,421	-0.15%
2019/05/08	0	0.00	5	10.90	10.95	-5	3,395	-0.15%
2019/05/03	10	11.15	0	0.00	11.15	10	3,468	0.29%
2019/05/02	0	0.00	1.6	11.17	11.20	-1.6	3,569	-0.05%
2019/04/26	0	0.00	3	11.00	11.05	-3	3,671	-0.08%
2019/04/25	10	11.20	2	11.10	11.10	8	3,694	0.22%
2019/04/19	1	11.05	0	0.00	11.00	1	3,784	0.03%
2019/04/17	0	0.00	2	10.95	10.95	-2	3,771	-0.05%
2019/04/12	21	11.15	0	0.00	11.20	21	3,737	0.56%
2019/04/10	50	11.15	0	0.00	11.20	50	3,822	1.31%
2019/04/09	16	11.20	0	0.00	11.20	16	3,997	0.40%
2019/04/08	3	11.25	0	0.00	11.25	3	4,012	0.07%
2019/04/03	5	11.20	6.4	11.16	11.20	-1.4	3,983	-0.04%
2019/03/29	1	11.25	5	11.29	11.30	-4	3,904	-0.10%
2019/03/25	2	11.30	0	0.00	11.25	2	3,901	0.05%
2019/03/22	2	11.65	0	0.00	11.65	2	3,812	0.05%
2019/03/18	1	11.80	0	0.00	11.80	1	3,781	0.03%
2019/03/15	3	11.85	1	11.90	11.90	2	3,785	0.05%
2019/03/14	1	11.75	0	0.00	11.70	1	3,774	0.03%
2019/03/11	0	0.00	52	11.80	11.90	-52	3,808	-1.37%
2019/03/08	1	11.50	1	11.50	11.50	0	3,714	0.00%
2019/03/05	5	11.25	5	11.25	11.20	0	3,742	0.00%
2019/03/04	0	0.00	10	11.35	11.30	-10	3,732	-0.27%
2019/02/27	0	0.00	5	11.40	11.35	-5	3,715	-0.13%
2019/02/26	12	11.55	0	0.00	11.50	12	3,693	0.32%
2019/02/25	0	0.00	1	11.40	11.50	-1	3,605	-0.03%
2019/02/21	30	11.28	0	0.00	11.30	30	3,515	0.85%
2019/02/20	20	11.30	50	11.35	11.30	-30	3,490	-0.86%
2019/02/19	10	11.30	0	0.00	11.30	10	3,458	0.29%
2019/02/15	0	0.00	3	11.28	11.25	-3	3,433	-0.09%
2019/02/13	20	11.23	0	0.00	11.20	20	3,416	0.59%
2019/02/12	1	11.25	0	0.00	11.20	1	3,372	0.03%
2019/02/11	5	11.05	35	11.10	11.10	-30	3,304	-0.91%
2019/01/28	1	11.00	0.1	11.10	11.00	0.9	3,193	0.03%
2019/01/25	2	11.05	0	0.00	11.05	2	3,170	0.06%
2019/01/24	1	11.05	11	11.00	11.05	-10	3,140	-0.32%
2019/01/23	1	10.75	0.1	10.65	10.65	0.9	3,084	0.03%
2019/01/22	27	10.97	0	0.00	10.90	27	2,982	0.91%
2019/01/21	0	0.00	2	11.08	11.05	-2	2,891	-0.07%
2019/01/18	0	0.00	1	11.10	11.05	-1	2,870	-0.03%
2019/01/17	5	11.05	0	0.00	11.10	5	2,874	0.17%
2019/01/16	2	11.05	0	0.00	11.05	2	2,906	0.07%
2019/01/15	1	11.15	2	11.15	11.20	-1	2,865	-0.03%
2019/01/14	22	11.39	0	0.00	11.15	22	2,813	0.78%
2019/01/11	1	11.40	0	0.00	11.40	1	2,794	0.04%
2019/01/10	1	11.40	0	0.00	11.40	1	2,878	0.03%
2019/01/09	51	11.40	0	0.00	11.40	51	2,890	1.76%
2019/01/08	1	11.30	1	11.40	11.30	0	2,883	0.00%
2019/01/07	1	11.40	0	0.00	11.40	1	2,899	0.03%
2019/01/04	1	11.40	13	11.25	11.40	-12	2,856	-0.42%
2019/01/03	10	11.35	1	11.40	11.35	9	2,920	0.31%
2019/01/02	2	11.35	43	11.39	11.30	-41	2,902	-1.41%
2018/12/28	60	11.65	60	11.65	11.65	0	2,832	0.00%
2018/12/27	0	0.00	12	12.00	11.90	-12	2,665	-0.45%
2018/12/24	2	11.85	1	11.90	11.85	1	2,662	0.04%
2018/12/21	32	11.85	35	11.86	11.80	-3	2,672	-0.11%
2018/12/19	1	12.00	39	11.95	11.90	-38	2,623	-1.45%
2018/12/17	2	12.23	0	0.00	12.30	2	2,515	0.08%
2018/12/14	0	0.00	4	12.30	12.30	-4	2,509	-0.16%
2018/12/13	30	12.45	0	0.00	12.40	30	2,469	1.21%
2018/12/12	1	12.25	0	0.00	12.25	1	2,455	0.04%
2018/12/10	6	12.57	0	0.00	12.40	6	2,416	0.25%
2018/12/07	0	0.00	5	12.85	12.80	-5	2,392	-0.21%
2018/12/06	2	12.65	30	12.55	12.50	-28	2,384	-1.17%
2018/12/05	70	13.05	0	0.00	13.00	70	2,280	3.07%
2018/11/30	4	13.20	0	0.00	13.10	4	2,235	0.18%
2018/11/29	1	13.35	0	0.00	13.25	1	2,212	0.05%
2018/11/28	1	13.25	0	0.00	13.35	1	2,215	0.05%
2018/11/27	0	0.00	1	13.40	13.35	-1	2,176	-0.05%
2018/11/26	21	13.35	0	0.00	13.30	21	2,170	0.97%
2018/11/21	2	13.33	0	0.00	13.40	2	2,187	0.09%
2018/11/20	1	13.45	10	13.45	13.45	-9	2,165	-0.42%
2018/11/19	20	13.55	0	0.00	13.55	20	2,157	0.93%
2018/11/15	1	13.60	0	0.00	13.65	1	2,179	0.05%
2018/11/09	60	13.85	0	0.00	13.85	60	2,168	2.77%
2018/11/07	2	13.85	0	0.00	13.90	2	2,222	0.09%
2018/10/30	5	13.60	0.5	13.55	13.55	4.5	2,820	0.16%
2018/10/29	0	0.00	0.3	13.65	13.55	-0.3	2,900	-0.01%
2018/10/22	0	0.00	2	14.25	14.30	-2	3,102	-0.06%
2018/10/18	12	14.15	1	14.15	14.15	11	3,135	0.35%
2018/10/16	1	14.80	0	0.00	14.75	1	3,062	0.03%
2018/10/11	0	0.00	4	14.76	14.75	-4	3,032	-0.13%
2018/10/09	2	15.40	0	0.00	15.50	2	2,969	0.07%
2018/10/08	11	15.45	0	0.00	15.45	11	2,957	0.37%
2018/10/05	3	15.50	0	0.00	15.50	3	2,916	0.10%
2018/10/04	5	15.60	0	0.00	15.60	5	2,882	0.17%
2018/10/02	0	15.75	0	0.00	15.75	0	2,861	0.00%
2018/10/01	0	0.00	44	15.90	15.85	-44	2,854	-1.54%
2018/09/26	3	15.85	0	0.00	15.90	3	2,840	0.11%
2018/09/17	3	15.85	0	0.00	15.85	3	2,836	0.11%
2018/09/12	0	0.00	2	15.80	15.80	-2	2,836	-0.07%
2018/09/11	1	15.60	0	0.00	15.70	1	2,831	0.04%
2018/08/29	5	15.90	0	0.00	15.90	5	2,837	0.18%
2018/08/23	1	15.90	1	15.75	15.80	0	2,883	0.00%
2018/08/22	0	0.00	0.1	15.90	15.90	-0.1	2,912	0.00%
2018/08/20	2	15.93	0	0.00	15.90	2	2,913	0.07%
2018/08/17	6	15.90	0	0.00	15.90	6	2,908	0.21%
2018/08/14	3	15.65	0	0.00	15.70	3	2,896	0.10%
2018/08/13	4	15.70	0	0.00	15.55	4	2,916	0.14%
2018/08/08	5	15.70	0	0.00	15.80	5	2,864	0.17%
2018/08/07	0	0.00	8	15.38	15.70	-8	2,807	-0.28%
2018/08/06	0	0.00	20	17.40	17.35	-20	2,573	-0.78%
2018/08/03	0	0.00	1	17.30	17.30	-1	2,426	-0.04%
2018/08/02	1	17.40	0	0.00	17.20	1	2,351	0.04%
2018/08/01	0	0.00	1	17.35	17.35	-1	2,291	-0.04%
2018/07/26	0	0.00	4	16.60	16.70	-4	2,092	-0.19%
2018/07/25	1	16.45	0	0.00	16.45	1	2,065	0.05%
2018/07/24	1	16.45	2	16.45	16.50	-1	2,076	-0.05%
2018/07/23	0	0.00	2	16.55	16.50	-2	2,059	-0.10%
2018/07/20	3	16.37	0	0.00	16.45	3	2,040	0.15%
2018/07/18	22	16.45	0	0.00	16.50	22	2,089	1.05%
2018/07/17	2	16.50	0	0.00	16.45	2	2,156	0.09%
2018/07/06	20	16.15	0	0.00	16.00	20	2,392	0.84%
2018/06/20	20	16.40	0	0.00	16.50	20	2,330	0.86%
2018/06/19	25	16.40	0	0.00	16.40	25	2,321	1.08%
2018/06/08	0	0.00	10	16.50	16.55	-10	2,268	-0.44%
2018/06/06	10	16.35	0	0.00	16.50	10	2,272	0.44%
2018/06/04	1	16.30	3	16.30	16.35	-2	2,206	-0.09%
2018/05/30	46	16.35	1	16.30	16.30	45	2,148	2.09%
2018/05/29	30	16.40	0	0.00	16.40	30	2,141	1.40%
2018/05/25	20	16.35	0	0.00	16.35	20	2,147	0.93%
2018/05/24	20	16.35	0	0.00	16.35	20	2,150	0.93%
2018/05/22	50	16.35	0	0.00	16.55	50	2,191	2.28%
2018/05/21	75	16.39	0	0.00	16.40	75	2,163	3.47%
2018/05/16	2	16.35	1	16.35	16.35	1	2,172	0.05%
2018/05/04	1	16.10	2	16.10	16.15	-1	2,163	-0.05%
2018/05/02	0	0.00	30	16.20	16.20	-30	2,228	-1.35%
2018/04/27	0	0.00	3	16.05	16.10	-3	2,206	-0.14%
2018/04/26	0	0.00	30	16.10	16.05	-30	2,198	-1.36%
2018/04/20	0	0.00	3	15.92	15.90	-3	2,080	-0.14%
2018/04/17	0	0.00	3	15.23	15.20	-3	1,887	-0.16%
2018/04/11	10	15.50	0	0.00	15.55	10	1,951	0.51%
2018/04/02	90	15.48	0	0.00	15.50	90	2,011	4.47%
2018/03/29	0	0.00	7	15.45	15.50	-7	2,131	-0.33%
2018/03/28	1	15.35	0	0.00	15.40	1	2,138	0.05%
2018/03/16	3	15.70	0	0.00	15.55	3	2,463	0.12%
2018/03/09	20	15.70	0	0.00	15.65	20	2,515	0.80%
2018/03/06	0.7	15.65	0	0.00	15.65	0.7	2,714	0.02%
2018/02/22	0	0.00	1	15.55	15.65	-1	2,918	-0.03%
2018/02/21	10	15.40	4	15.41	15.45	6	3,092	0.19%
2018/02/09	1	15.10	0	0.00	15.10	1	3,114	0.03%
2018/02/07	1	15.35	0	0.00	15.30	1	3,159	0.03%
2018/02/05	2	15.80	0	0.00	15.75	2	3,152	0.06%
2018/02/02	0	0.00	5	16.00	16.00	-5	3,142	-0.16%
2018/01/31	3	16.05	0	0.00	16.00	3	3,164	0.09%
2018/01/26	0	0.00	2	16.10	16.10	-2	3,162	-0.06%
2018/01/25	1	16.15	0	0.00	16.15	1	3,124	0.03%
2018/01/23	1	16.30	0	0.00	16.35	1	3,070	0.03%
2018/01/18	2	16.45	0	0.00	16.40	2	3,140	0.06%
2018/01/15	20	16.45	0	0.00	16.40	20	3,098	0.65%
2018/01/12	1	16.30	0	0.00	16.40	1	3,106	0.03%
2018/01/11	0	0.00	10	16.40	16.30	-10	3,119	-0.32%
2018/01/09	0	0.00	10	16.40	16.35	-10	3,274	-0.31%
2018/01/08	4	16.35	44	16.35	16.35	-40	3,284	-1.22%
2018/01/05	40	16.34	35	16.26	16.35	5	3,287	0.15%
2018/01/04	0	0.00	18	16.30	16.30	-18	3,273	-0.55%
2018/01/03	10	16.25	0	0.00	16.30	10	3,267	0.31%
2018/01/02	10	16.25	0	0.00	16.25	10	3,250	0.31%

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－11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－11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－11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

富邦-新竹券商分點個股進出
富邦-新竹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

富邦-新竹 券商分點個股進出 富邦-新竹 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

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析