三商壽 (2867)-元大-文心興安券商分點個股進出

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
231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－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安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	133	7.34	114	7.27	7.23	19	21,928	0.09%	大買/大賣/
2024/05/17	151	6.90	94	7.00	7.21	57	19,987	0.29%	大買/
2024/05/16	20	6.05	16.1	6.29	6.56	3.9	17,219	0.02%
2024/05/15	0	0.00	1.9	5.99	5.97	-1.9	16,057	-0.01%
2024/05/14	3	5.91	35	5.91	5.90	-32	15,753	-0.20%
2024/05/13	35	5.99	0	0.00	6.00	35	15,565	0.22%
2024/05/10	5	5.85	56	5.85	5.86	-51	15,151	-0.34%
2024/05/09	5	5.77	19	5.80	5.78	-14	15,061	-0.09%
2024/05/08	1	5.74	0	0.00	5.75	1	15,176	0.01%
2024/05/06	0	0.00	6	5.86	5.81	-6	15,405	-0.04%
2024/05/03	10	5.85	3	5.87	5.79	7	15,341	0.05%
2024/05/02	13	5.81	14	5.80	5.83	-1	15,176	-0.01%
2024/04/30	40	5.78	10	5.75	5.73	30	15,019	0.20%
2024/04/29	25	5.66	4	5.70	5.71	21	14,853	0.14%
2024/04/26	9	5.72	1	5.84	5.71	8	14,586	0.05%
2024/04/25	10	5.80	17.6	5.81	5.80	-7.6	14,345	-0.05%
2024/04/24	55	5.81	3	5.82	5.84	52	14,272	0.36%
2024/04/23	1	5.69	19	5.75	5.72	-18	14,144	-0.13%
2024/04/22	30	5.74	422.1	5.67	5.74	-392.1	14,094	-2.78%	大賣/鉅額交易
2024/04/19	223	5.60	178	5.66	5.60	45	13,706	0.33%	大買/大賣/
2024/04/18	378	5.88	52	5.88	5.80	326	12,900	2.53%	大買/鉅額交易
2024/04/17	43	6.00	106	6.08	6.03	-63	12,180	-0.52%	大賣/
2024/04/16	58.1	6.01	161	6.08	6.14	-102.9	11,463	-0.90%	大賣/鉅額交易
2024/04/15	53.6	5.60	24	5.69	5.88	29.6	9,394	0.31%
2024/04/12	0	0.00	0.3	5.35	5.35	-0.3	7,591	0.00%
2024/04/10	0	0.00	1	4.94	4.92	-1	7,187	-0.01%
2024/04/09	0	0.00	2	4.86	4.91	-2	7,201	-0.03%
2024/04/03	0	0.00	1	4.83	4.82	-1	7,247	-0.01%
2024/04/02	30	4.83	1	4.81	4.84	29	7,301	0.40%
2024/04/01	1	4.80	0	0.00	4.81	1	7,318	0.01%
2024/03/28	0	0.00	7	4.84	4.83	-7	7,358	-0.10%
2024/03/27	0	0.00	4	4.81	4.81	-4	7,361	-0.05%
2024/03/26	2	4.81	0	0.00	4.80	2	7,378	0.03%
2024/03/22	2	4.84	0	0.00	4.81	2	7,354	0.03%
2024/03/21	4	4.83	0	0.00	4.84	4	7,448	0.05%
2024/03/20	30.2	4.82	3	4.83	4.81	27.2	7,556	0.36%
2024/03/18	31	4.91	0	0.00	4.88	31	7,867	0.39%
2024/03/12	1	4.96	0	0.00	4.96	1	7,601	0.01%
2024/03/08	0	0.00	3	4.88	4.86	-3	7,615	-0.04%
2024/03/07	8	4.88	0	0.00	4.89	8	7,638	0.10%
2024/03/05	1	4.90	0	0.00	4.90	1	7,753	0.01%
2024/03/04	5.5	4.93	0	0.00	4.92	5.5	7,822	0.07%
2024/03/01	1	4.93	16	4.94	4.93	-15	7,893	-0.19%
2024/02/29	1.8	4.95	2	4.95	4.95	-0.2	7,899	0.00%
2024/02/23	0	0.00	3	4.97	4.98	-3	7,895	-0.04%
2024/02/21	2	5.01	10	5.03	4.98	-8	7,904	-0.10%
2024/02/20	3	5.03	0.6	5.03	5.03	2.4	7,871	0.03%
2024/02/19	0	0.00	12	5.04	5.04	-12	7,825	-0.15%
2024/02/16	1	4.92	2	4.91	4.96	-1	7,596	-0.01%
2024/02/15	0	0.00	10	4.86	4.85	-10	7,461	-0.13%
2024/02/05	0	0.00	0.4	4.86	4.87	-0.4	7,417	-0.01%
2024/02/02	1	4.85	1.6	4.86	4.85	-0.6	7,389	-0.01%
2024/01/31	0.9	4.80	5	4.81	4.82	-4.1	7,297	-0.06%
2024/01/30	20.5	4.85	0	0.00	4.83	20.5	7,076	0.29%
2024/01/29	4.9	4.90	0	0.00	4.89	4.9	6,884	0.07%
2024/01/26	0	0.00	100.3	4.95	4.94	-100.3	6,718	-1.49%
2024/01/25	0	0.00	0.4	4.97	4.95	-0.4	6,649	-0.01%
2024/01/24	0	0.00	100	4.97	4.99	-100	6,600	-1.51%
2024/01/23	0.6	4.98	59	4.96	4.96	-58.4	6,530	-0.89%
2024/01/22	6	4.95	5.4	4.96	4.95	0.6	6,502	0.01%
2024/01/19	1	4.96	0	0.00	4.96	1	6,455	0.02%
2024/01/18	4.6	4.97	0	0.00	4.96	4.6	6,410	0.07%
2024/01/17	0	0.00	10	4.98	4.98	-10	6,340	-0.16%
2024/01/15	0.4	5.03	0	0.00	5.01	0.4	6,010	0.01%
2024/01/10	0.8	5.02	0	0.00	5.05	0.8	6,069	0.01%
2024/01/09	0.2	5.03	0	0.00	5.02	0.2	5,998	0.00%
2024/01/03	0	0.00	1	5.06	5.04	-1	5,780	-0.02%
2024/01/02	0	0.00	5	5.07	5.07	-5	5,693	-0.09%
2023/12/28	0	0.00	1	5.07	5.07	-1	5,555	-0.02%
2023/12/25	3	5.05	6	5.04	5.04	-3	5,337	-0.06%
2023/12/22	0	0.00	10	5.04	5.05	-10	5,312	-0.19%
2023/12/18	0	0.00	4	5.07	5.07	-4	5,163	-0.08%
2023/12/15	2	5.06	0	0.00	5.08	2	5,067	0.04%
2023/12/13	7.5	5.04	0	0.00	5.02	7.5	4,902	0.15%
2023/12/08	0	0.00	2	5.07	5.09	-2	4,499	-0.04%
2023/12/07	0	0.00	0	5.12	5.12	0	4,391	0.00%
2023/12/06	5	5.15	0	0.00	5.14	5	4,427	0.11%
2023/12/05	0	0.00	7.3	5.12	5.13	-7.3	4,425	-0.16%
2023/12/01	0	0.00	5	5.10	5.09	-5	4,346	-0.12%
2023/11/30	0	0.00	5	5.11	5.12	-5	4,279	-0.12%
2023/11/27	0	0.00	5	5.08	5.07	-5	3,936	-0.13%
2023/11/22	5	5.13	0	0.00	5.13	5	3,889	0.13%
2023/11/21	0	0.00	2	5.14	5.16	-2	3,875	-0.05%
2023/11/20	0	0.00	105	5.11	5.11	-105	3,780	-2.78%	大賣/鉅額交易
2023/11/17	5	5.10	8.5	5.10	5.11	-3.5	3,777	-0.09%
2023/11/15	0	0.00	1.2	5.07	5.09	-1.2	3,720	-0.03%
2023/11/14	0	0.00	45	5.04	5.04	-45	3,649	-1.23%
2023/11/10	1	5.04	0	0.00	5.03	1	3,749	0.03%
2023/11/08	81.2	5.06	81	5.05	5.05	0.2	3,904	0.00%
2023/11/07	5	5.06	0	0.00	5.06	5	3,921	0.13%
2023/11/03	0	0.00	0.3	5.09	5.08	-0.3	3,967	-0.01%
2023/11/02	1	5.05	0	0.00	5.05	1	3,974	0.03%
2023/10/26	5	5.05	0	0.00	5.05	5	4,142	0.12%
2023/10/20	6	5.04	0	0.00	5.04	6	4,475	0.13%
2023/10/17	0	0.00	7	5.05	5.03	-7	4,521	-0.15%
2023/10/16	0	0.00	5	5.07	5.06	-5	4,830	-0.10%
2023/10/13	0	0.00	5	5.09	5.08	-5	4,893	-0.10%
2023/10/03	82	5.09	0	0.00	5.10	82	5,434	1.51%
2023/09/26	5	5.11	20	5.12	5.10	-15	5,841	-0.26%
2023/09/21	50	5.14	0	0.00	5.14	50	6,185	0.81%
2023/09/20	0	0.00	3	5.22	5.18	-3	6,296	-0.05%
2023/09/19	3	5.18	7	5.21	5.22	-4	6,491	-0.06%
2023/09/18	4	5.13	0	0.00	5.14	4	6,748	0.06%
2023/09/15	3	5.17	0	0.00	5.13	3	6,861	0.04%
2023/09/11	0	0.00	21	5.27	5.24	-21	7,196	-0.29%
2023/09/08	3	5.26	6	5.25	5.26	-3	7,223	-0.04%
2023/09/07	5	5.16	5	5.15	5.25	0	7,113	0.00%
2023/09/06	1	5.11	30	5.12	5.11	-29	7,088	-0.41%
2023/09/05	35	5.13	0	0.00	5.13	35	7,144	0.49%
2023/09/04	3	5.13	0	0.00	5.13	3	7,222	0.04%
2023/09/01	0	0.00	12	5.16	5.15	-12	7,355	-0.16%
2023/08/30	0	0.00	4	5.15	5.15	-4	7,464	-0.05%
2023/08/29	0	0.00	5	5.14	5.14	-5	7,534	-0.07%
2023/08/28	10	5.09	1.1	5.09	5.09	8.9	7,559	0.12%
2023/08/25	0	0.00	3	5.08	5.08	-3	7,634	-0.04%
2023/08/24	11	5.06	0	0.00	5.06	11	7,654	0.14%
2023/08/23	1	5.06	0	0.00	5.08	1	7,684	0.01%
2023/08/22	0	0.00	1	5.11	5.07	-1	7,757	-0.01%
2023/08/21	10	5.09	0	0.00	5.08	10	7,856	0.13%
2023/08/18	19	5.08	1	5.13	5.11	18	7,952	0.23%
2023/08/17	1	5.06	0	0.00	5.09	1	8,130	0.01%
2023/08/16	16	5.09	0	0.00	5.08	16	8,223	0.19%
2023/08/14	72	5.13	0	0.00	5.11	72	8,318	0.87%
2023/08/11	0	0.00	3	5.27	5.22	-3	8,242	-0.04%
2023/08/10	3	5.22	0	0.00	5.19	3	8,278	0.04%
2023/08/09	0	0.00	5	5.19	5.20	-5	8,350	-0.06%
2023/08/08	53	5.21	0	0.00	5.21	53	8,368	0.63%
2023/08/07	80	5.22	0	0.00	5.22	80	8,467	0.94%
2023/08/04	4	5.25	0.4	5.26	5.23	3.6	8,665	0.04%
2023/07/31	0	0.00	0.2	5.33	5.25	-0.2	8,915	0.00%
2023/07/28	3	5.34	7	5.33	5.29	-4	8,969	-0.04%
2023/07/27	0	5.35	2	5.32	5.36	-2	9,046	-0.02%
2023/07/26	0	0.00	18	5.25	5.25	-18	8,991	-0.20%
2023/07/25	4	5.18	0	0.00	5.20	4	9,120	0.04%
2023/07/24	3	5.17	3	5.18	5.18	0	9,486	0.00%
2023/07/21	1	5.18	100	5.18	5.19	-99	9,750	-1.02%
2023/07/20	1	5.19	0	0.00	5.20	1	9,874	0.01%
2023/07/19	16	5.18	39	5.18	5.18	-23	10,103	-0.23%
2023/07/18	48	5.30	0	0.00	5.29	48	9,948	0.48%
2023/07/17	0	0.00	21	5.31	5.30	-21	9,976	-0.21%
2023/07/13	9	5.37	10	5.36	5.34	-1	10,297	-0.01%
2023/07/12	6	5.44	0	0.00	5.37	6	10,793	0.06%
2023/07/11	5	5.42	21	5.44	5.46	-16	11,431	-0.14%
2023/07/10	30	5.30	7	5.35	5.31	23	12,399	0.19%
2023/07/07	14	5.26	0	0.00	5.27	14	12,767	0.11%
2023/07/06	11	5.30	4	5.30	5.30	7	13,292	0.05%
2023/07/05	5	5.38	1	5.38	5.35	4	13,582	0.03%
2023/07/04	8	5.43	18	5.41	5.41	-10	14,414	-0.07%
2023/07/03	1	5.45	0	0.00	5.46	1	14,587	0.01%
2023/06/30	15	5.46	0	5.47	5.45	15	14,839	0.10%
2023/06/29	21	5.46	0	0.00	5.44	21	15,082	0.14%
2023/06/27	0	0.00	51	5.49	5.48	-51	15,603	-0.33%
2023/06/26	5.8	5.49	30	5.47	5.53	-24.2	15,500	-0.16%
2023/06/21	0	0.00	0.1	5.38	5.38	-0.1	15,204	0.00%
2023/06/20	8	5.34	31	5.33	5.36	-23	15,175	-0.15%
2023/06/19	1	5.30	2	5.32	5.28	-1	15,112	-0.01%
2023/06/16	0	5.29	1.4	5.28	5.31	-1.4	15,218	-0.01%
2023/06/15	0	0.00	2	5.31	5.26	-2	15,406	-0.01%
2023/06/14	7	5.28	72	5.29	5.31	-65	15,604	-0.42%
2023/06/13	5	5.28	0	0.00	5.26	5	15,820	0.03%
2023/06/08	0.1	5.31	5	5.32	5.26	-4.9	16,268	-0.03%
2023/06/07	69	5.26	1	5.32	5.33	68	16,375	0.42%
2023/06/06	7.5	5.30	10	5.28	5.27	-2.5	16,312	-0.02%
2023/06/05	11.3	5.30	73	5.29	5.29	-61.7	16,328	-0.38%
2023/06/02	0.9	5.26	9	5.23	5.24	-8.1	16,277	-0.05%
2023/06/01	0.1	5.25	45	5.25	5.25	-44.9	16,300	-0.28%
2023/05/31	64.1	5.22	8	5.22	5.25	56.1	16,367	0.34%
2023/05/30	1	5.24	5	5.23	5.21	-4	16,358	-0.02%
2023/05/29	3	5.23	1	5.22	5.22	2	16,463	0.01%
2023/05/26	8	5.18	66	5.17	5.17	-58	16,597	-0.35%
2023/05/25	6	5.20	0	0.00	5.19	6	16,768	0.04%
2023/05/24	80	5.25	0	0.00	5.27	80	16,830	0.48%
2023/05/23	10	5.23	126	5.28	5.29	-116	17,355	-0.67%	大賣/鉅額交易
2023/05/22	2	5.22	0	0.00	5.21	2	17,485	0.01%
2023/05/19	5	5.20	0	0.00	5.19	5	17,520	0.03%
2023/05/18	1	5.17	50	5.17	5.16	-49	17,548	-0.28%
2023/05/16	7	5.13	0	0.00	5.11	7	17,550	0.04%
2023/05/11	12.5	5.12	3	5.19	5.14	9.6	17,602	0.05%
2023/05/10	0	0.00	0	5.14	5.24	0	17,661	0.00%
2023/05/09	1.1	5.12	0	0.00	5.11	1.1	17,639	0.01%
2023/05/04	53	5.09	0	0.00	5.11	53	18,040	0.29%
2023/05/03	4	5.14	0	0.00	5.13	4	18,030	0.02%
2023/05/02	0	0.00	5	5.21	5.19	-5	18,104	-0.03%
2023/04/28	5	5.26	0	0.00	5.26	5	18,218	0.03%
2023/04/27	2	5.28	41	5.26	5.24	-39	17,994	-0.22%
2023/04/26	0	0.00	115	5.08	5.16	-115	17,650	-0.65%	大賣/鉅額交易
2023/04/25	25	5.04	1.4	5.12	5.04	23.6	17,369	0.14%
2023/04/24	0	0.00	1.6	5.07	5.09	-1.6	17,201	-0.01%
2023/04/21	11	5.10	66	5.09	5.10	-55	16,947	-0.32%
2023/04/20	0	0.00	25	5.14	5.13	-25	16,798	-0.15%
2023/04/19	93	5.18	68	5.19	5.18	25	16,822	0.15%
2023/04/18	62	5.20	2	5.20	5.17	60	16,676	0.36%
2023/04/17	146.5	5.29	60	5.28	5.27	86.5	16,363	0.53%	大買/
2023/04/14	37.5	5.34	41	5.35	5.40	-3.5	15,878	-0.02%
2023/04/13	46.3	5.28	90.5	5.25	5.28	-44.2	15,268	-0.29%
2023/04/12	20	5.11	16	5.13	5.12	4	14,300	0.03%
2023/04/11	32	5.12	64	5.11	5.07	-32	14,072	-0.23%
2023/04/10	38	4.99	16	4.99	5.01	22	13,590	0.16%
2023/04/07	47.9	4.98	132	4.95	4.95	-84.1	13,298	-0.63%	大賣/
2023/04/06	16.6	5.02	4.1	5.02	5.02	12.6	12,458	0.10%
2023/03/31	51.2	5.03	0	0.00	5.03	51.2	12,454	0.41%
2023/03/30	12.1	5.04	0	0.00	5.04	12.1	12,165	0.10%
2023/03/29	85.1	5.06	0.5	5.07	5.05	84.6	12,007	0.70%
2023/03/27	9.2	5.07	2	5.08	5.07	7.2	11,500	0.06%
2023/03/24	4	5.10	0	0.00	5.09	4	11,521	0.03%
2023/03/23	7	5.11	0	0.00	5.13	7	11,610	0.06%
2023/03/21	0	0.00	5.3	5.20	5.21	-5.3	11,870	-0.04%
2023/03/20	4	5.14	5	5.16	5.15	-1	11,866	-0.01%
2023/03/17	6	5.06	0	0.00	5.05	6	11,652	0.05%
2023/03/16	40	5.06	8.3	5.07	5.04	31.7	11,795	0.27%
2023/03/15	11	5.15	2	5.15	5.13	9	11,788	0.08%
2023/03/14	26	5.16	0.3	5.16	5.14	25.7	11,971	0.22%
2023/03/13	3	5.20	0	0.00	5.20	3	12,079	0.02%
2023/03/10	2	5.32	10	5.33	5.32	-8	12,095	-0.07%
2023/03/09	0	0.00	50	5.39	5.37	-50	12,346	-0.40%
2023/03/08	0	0.00	12.2	5.41	5.40	-12.2	12,847	-0.10%
2023/03/07	4	5.42	0	0.00	5.42	4	13,395	0.03%
2023/03/06	12	5.39	10	5.38	5.39	2	13,495	0.01%
2023/03/03	0	0.00	29	5.37	5.37	-29	13,496	-0.21%
2023/03/01	0	0.00	6.3	5.36	5.37	-6.3	14,147	-0.04%
2023/02/24	0	5.42	10	5.41	5.39	-10	14,135	-0.07%
2023/02/23	6	5.43	5	5.42	5.42	1	14,346	0.01%
2023/02/22	5	5.36	5	5.39	5.42	0	14,620	0.00%
2023/02/21	25	5.37	32	5.37	5.40	-7	14,867	-0.05%
2023/02/20	14	5.50	5	5.49	5.50	9	15,825	0.06%
2023/02/17	32	5.52	10	5.54	5.51	22	15,637	0.14%
2023/02/16	5	5.55	5	5.56	5.56	0	15,713	0.00%
2023/02/15	7	5.54	0	0.00	5.52	7	15,709	0.04%
2023/02/14	0	0.00	14	5.59	5.58	-14	15,697	-0.09%
2023/02/13	0	0.00	5	5.50	5.51	-5	15,684	-0.03%
2023/02/10	13	5.50	0	0.00	5.49	13	15,746	0.08%
2023/02/08	3	5.62	5	5.63	5.62	-2	15,790	-0.01%
2023/02/07	5	5.68	0	0.00	5.68	5	15,741	0.03%
2023/02/06	11	5.67	10	5.65	5.65	1	15,655	0.01%
2023/02/02	0	0.00	13	5.63	5.60	-13	15,549	-0.08%
2023/02/01	3	5.55	5	5.55	5.54	-2	15,419	-0.01%
2023/01/31	43	5.54	0	0.00	5.53	43	15,379	0.28%
2023/01/30	12	5.38	200.4	5.40	5.39	-188.4	15,410	-1.22%	大賣/鉅額交易
2023/01/17	1	5.42	0	0.00	5.43	1	15,290	0.01%
2023/01/12	17	5.47	0	0.00	5.47	17	15,485	0.11%
2023/01/10	12	5.49	0	0.00	5.50	12	15,708	0.08%
2023/01/09	18	5.50	0	0.00	5.51	18	15,804	0.11%
2023/01/06	1	5.46	0	0.00	5.47	1	15,868	0.01%
2023/01/05	13	5.44	50	5.48	5.44	-37	15,861	-0.23%
2023/01/04	38	5.42	0	0.00	5.42	38	15,790	0.24%
2023/01/03	30	5.42	0	0.00	5.43	30	15,789	0.19%
2022/12/30	0	0.00	4	5.52	5.53	-4	15,819	-0.03%
2022/12/29	2	5.44	0	0.00	5.45	2	15,701	0.01%
2022/12/28	2	5.54	0	0.00	5.53	2	15,555	0.01%
2022/12/27	0	0.00	5	5.50	5.54	-5	15,454	-0.03%
2022/12/26	10	5.52	0	0.00	5.51	10	15,345	0.07%
2022/12/23	18	5.54	17.1	5.56	5.51	0.9	15,256	0.01%
2022/12/20	10	5.67	50	5.66	5.62	-40	14,949	-0.27%
2022/12/19	66	5.71	15	5.79	5.73	51	14,882	0.34%
2022/12/16	5	5.71	0	0.00	5.74	5	14,725	0.03%
2022/12/15	29	5.70	5	5.75	5.74	24	14,609	0.16%
2022/12/14	55	5.73	0	0.00	5.76	55	14,573	0.38%
2022/12/13	40	5.85	25	5.95	5.79	15	14,346	0.10%
2022/12/12	65	5.87	10	5.93	5.91	55	14,138	0.39%
2022/12/09	40	5.94	3	5.95	5.94	37	13,981	0.26%
2022/12/08	31.1	5.93	0	0.00	5.94	31.1	13,933	0.22%
2022/12/07	0.1	6.14	74	6.11	6.12	-74	13,554	-0.55%
2022/12/06	22.1	6.06	74	6.08	6.04	-51.9	13,249	-0.39%
2022/12/05	10	6.18	35	6.15	6.20	-25	12,963	-0.19%
2022/12/02	15	6.04	71	5.97	6.07	-56	12,742	-0.44%
2022/12/01	71.2	5.99	77	5.99	5.96	-5.8	12,562	-0.05%
2022/11/30	92.7	6.01	25	5.99	6.03	67.7	12,237	0.55%
2022/11/29	177	5.85	17	5.82	5.85	160	11,731	1.36%	大買/鉅額交易
2022/11/28	0	0.00	6	5.65	5.64	-6	11,244	-0.05%
2022/11/25	0	0.00	59.1	5.54	5.53	-59.1	11,122	-0.53%
2022/11/23	16	5.62	78	5.55	5.59	-62	10,943	-0.57%
2022/11/22	3	5.28	5	5.29	5.28	-2	10,449	-0.02%
2022/11/21	83	5.24	5	5.29	5.29	78	10,477	0.74%
2022/11/18	44.9	5.43	10	5.42	5.36	34.9	10,259	0.34%
2022/11/17	13.1	5.56	24.3	5.56	5.51	-11.2	9,883	-0.11%
2022/11/16	14	5.48	40	5.51	5.50	-26	9,472	-0.27%
2022/11/15	10	5.62	10	5.70	5.64	0	7,876	0.00%
2022/11/14	0	0.00	15	5.69	5.71	-15	7,719	-0.19%
2022/11/11	0	0.00	17	5.56	5.53	-17	7,508	-0.23%
2022/11/10	2.1	5.46	0	0.00	5.44	2.1	7,387	0.03%
2022/11/09	0	0.00	6	5.51	5.51	-6	7,319	-0.08%
2022/11/08	10	5.47	39	5.51	5.47	-29	7,244	-0.40%
2022/11/07	5	5.52	3.4	5.45	5.55	1.6	7,163	0.02%
2022/11/04	1	5.46	0	0.00	5.42	1	7,059	0.01%
2022/11/03	2.1	5.48	22.5	5.48	5.48	-20.4	6,960	-0.29%
2022/11/01	5	5.45	0	0.00	5.44	5	6,700	0.07%
2022/10/31	0	5.49	3	5.48	5.48	-3	6,514	-0.05%
2022/10/27	1	5.71	3	5.69	5.72	-2	6,231	-0.03%
2022/10/26	0	0.00	5	5.73	5.70	-5	6,154	-0.08%
2022/10/25	8	5.48	0	0.00	5.54	8	5,948	0.13%
2022/10/24	5	5.50	0	0.00	5.51	5	5,858	0.09%
2022/10/21	0	0.00	1	5.50	5.52	-1	5,864	-0.02%
2022/10/20	16.2	5.49	30	5.65	5.65	-13.8	5,801	-0.24%
2022/10/19	25.2	5.77	1	5.76	5.75	24.2	5,578	0.43%
2022/10/18	20	6.02	0	0.00	5.95	20	5,434	0.37%
2022/10/17	5.2	6.02	0	0.00	5.99	5.2	6,382	0.08%
2022/10/14	15	6.05	5	6.11	6.10	10	6,405	0.16%
2022/10/13	25	6.13	0	0.00	6.14	25	6,238	0.40%
2022/10/12	5	6.17	0	0.00	6.26	5	6,216	0.08%
2022/10/11	10	6.28	0	0.00	6.24	10	6,305	0.16%
2022/10/07	0	0.00	35	6.46	6.48	-35	6,730	-0.52%
2022/10/06	3	6.18	0	0.00	6.22	3	6,585	0.05%
2022/10/05	5	6.13	0	0.00	6.16	5	6,565	0.08%
2022/10/03	11	6.16	0	0.00	6.18	11	6,655	0.17%
2022/09/30	0	0.00	10	6.17	6.28	-10	6,666	-0.15%
2022/09/29	1	6.22	5	6.23	6.21	-4	6,604	-0.06%
2022/09/28	12	6.04	0	0.00	6.05	12	6,528	0.18%
2022/09/27	12	6.11	0	0.00	6.14	12	6,477	0.19%
2022/09/26	10	6.15	0	0.00	6.13	10	6,476	0.15%
2022/09/23	10	6.35	10	6.39	6.36	0	6,437	0.00%
2022/09/22	10	6.40	0	0.00	6.40	10	6,438	0.16%
2022/09/21	0	0.00	5	6.50	6.53	-5	6,392	-0.08%
2022/09/20	7	6.39	0	0.00	6.40	7	6,270	0.11%
2022/09/15	35	6.62	0	0.00	6.59	35	6,273	0.56%
2022/09/14	1	6.61	0	0.00	6.61	1	6,270	0.02%
2022/09/13	5	6.74	0	0.00	6.72	5	6,314	0.08%
2022/09/12	5	6.76	5	6.76	6.74	0	6,320	0.00%
2022/09/08	18	6.78	10	6.83	6.76	8	6,296	0.13%
2022/09/07	6	6.79	5	6.75	6.70	1	6,217	0.02%
2022/09/06	11	6.98	30	6.98	6.95	-19	6,142	-0.31%
2022/09/05	0	0.00	35	7.09	7.10	-35	6,069	-0.58%
2022/09/02	17	7.01	5	6.97	7.01	12	6,072	0.20%
2022/09/01	6	7.09	15	7.09	7.10	-9	5,943	-0.15%
2022/08/31	10	7.09	25	7.01	7.13	-15	5,834	-0.26%
2022/08/30	5	6.86	5	6.92	6.88	0	5,698	0.00%
2022/08/29	36	6.76	75	6.88	6.93	-39	5,644	-0.69%
2022/08/26	13	6.90	41	6.86	6.93	-28	5,533	-0.51%
2022/08/25	35	6.65	10	6.66	6.65	25	5,364	0.47%
2022/08/24	0	0.00	17	6.48	6.47	-17	5,231	-0.32%
2022/08/19	10	6.37	0	0.00	6.40	10	5,247	0.19%
2022/08/18	2	6.42	0	0.00	6.38	2	5,268	0.04%
2022/08/17	5	6.40	0	0.00	6.41	5	5,274	0.09%
2022/08/15	33	6.44	0.3	6.49	6.44	32.7	5,249	0.62%
2022/08/12	2	6.50	0	0.00	6.49	2	5,247	0.04%
2022/08/08	46	6.23	0	0.00	6.23	46	5,232	0.88%
2022/08/04	15	6.20	0	0.00	6.16	15	5,373	0.28%
2022/08/03	5	6.21	0	0.00	6.19	5	5,383	0.09%
2022/08/02	5	6.27	10	6.33	6.30	-5	5,444	-0.09%
2022/08/01	0	0.00	0.1	6.29	6.33	-0.1	5,527	0.00%
2022/07/29	20	6.25	0	0.00	6.24	20	5,646	0.35%
2022/07/28	0	0.00	15	6.24	6.28	-15	5,674	-0.26%
2022/07/26	50	6.14	2	6.17	6.14	48	5,856	0.82%
2022/07/25	10	6.17	0	0.00	6.19	10	5,907	0.17%
2022/07/22	30	6.06	38	6.29	6.33	-8	5,907	-0.14%
2022/07/21	12	6.06	10	6.15	6.15	2	4,984	0.04%
2022/07/19	0	0.00	2	6.46	6.44	-2	4,848	-0.04%
2022/07/18	0	0.00	5	6.51	6.53	-5	4,929	-0.10%
2022/07/15	51	6.33	1,052	6.15	6.33	-1,001	5,030	-19.90%	大賣/鉅額交易
2022/07/14	10	6.83	0	0.00	6.81	10	4,803	0.21%
2022/07/13	0	0.00	100	6.81	6.80	-100	4,959	-2.02%
2022/07/12	11.2	6.71	135	6.61	6.67	-123.8	5,148	-2.40%	大賣/鉅額交易
2022/07/11	5	6.96	898	6.91	6.96	-893	5,247	-17.02%	大賣/鉅額交易
2022/07/08	4	7.04	5	7.04	7.04	-1	5,250	-0.02%
2022/07/07	3	7.07	10	7.02	7.08	-7	5,273	-0.13%
2022/07/06	5	7.07	0	0.00	7.03	5	5,348	0.09%
2022/07/05	0	0.00	5	7.16	7.15	-5	5,438	-0.09%
2022/07/04	10	7.01	0	0.00	7.05	10	5,520	0.18%
2022/07/01	8	7.02	0	0.00	7.00	8	5,714	0.14%
2022/06/30	10	7.17	0	0.00	7.14	10	5,828	0.17%
2022/06/22	0	0.00	5	7.19	7.24	-5	6,884	-0.07%
2022/06/21	0	0.00	8	7.21	7.25	-8	7,691	-0.10%
2022/06/20	2	7.05	0	0.00	7.00	2	7,788	0.03%
2022/06/17	3	7.08	0	0.00	7.05	3	7,824	0.04%
2022/06/15	0	0.00	10	7.21	7.23	-10	7,920	-0.13%
2022/06/14	2	7.03	0	0.00	7.12	2	7,961	0.03%
2022/06/13	12	7.04	0	0.00	7.03	12	8,084	0.15%
2022/06/10	17.3	7.19	0	0.00	7.20	17.3	8,233	0.21%
2022/06/07	2	7.26	0	0.00	7.27	2	8,619	0.02%
2022/06/06	2	7.27	0	0.00	7.31	2	8,739	0.02%
2022/06/01	10	7.25	7	7.31	7.22	3	8,989	0.03%
2022/05/31	8	7.25	1	7.44	7.20	7	8,992	0.08%
2022/05/30	23	7.37	2	7.40	7.39	21	8,938	0.23%
2022/05/27	1	7.28	20	7.32	7.36	-19	9,045	-0.21%
2022/05/25	2	7.10	0	0.00	7.15	2	9,194	0.02%
2022/05/24	3	7.16	26	7.17	7.16	-23	9,419	-0.24%
2022/05/23	2	7.11	0	0.00	7.17	2	9,774	0.02%
2022/05/19	13	7.19	0	0.00	7.20	13	9,917	0.13%
2022/05/18	2	7.39	10	7.37	7.38	-8	9,966	-0.08%
2022/05/17	0	0.00	5	7.22	7.23	-5	9,929	-0.05%
2022/05/16	0	7.12	0	0.00	7.12	0	9,917	0.00%
2022/05/13	4	7.11	5	7.12	7.14	-1	9,956	-0.01%
2022/05/12	14.2	6.95	0	0.00	6.95	14.2	9,928	0.14%
2022/05/11	2.1	7.07	0	0.00	7.09	2.1	9,866	0.02%
2022/05/10	3	7.11	0	0.00	7.06	3	9,870	0.03%
2022/05/09	16.2	7.09	1	7.09	7.06	15.2	9,835	0.15%
2022/05/06	18	7.28	1	7.29	7.29	17	9,762	0.17%
2022/05/05	3.2	7.47	0	0.00	7.46	3.2	9,712	0.03%
2022/05/04	5.2	7.47	10	7.53	7.51	-4.8	9,717	-0.05%
2022/05/03	22.3	7.61	0	0.00	7.60	22.3	9,689	0.23%
2022/04/29	0.1	7.76	0	0.00	7.77	0.1	9,726	0.00%
2022/04/27	29.2	7.85	3	7.87	7.83	26.2	9,848	0.27%
2022/04/26	0	0.00	15	8.01	7.99	-15	10,047	-0.15%
2022/04/25	10	7.95	15	7.96	7.96	-5	10,396	-0.05%
2022/04/22	2	8.00	10	8.04	8.10	-8	10,606	-0.08%
2022/04/21	12.5	7.89	102	7.92	7.92	-89.5	11,514	-0.78%	大賣/
2022/04/20	31	8.03	5	8.05	8.05	26	11,623	0.22%
2022/04/19	16	8.20	2	8.11	8.13	14	11,482	0.12%
2022/04/18	114	8.21	43	8.23	8.16	71	11,405	0.62%	大買/
2022/04/15	57	8.30	0	0.00	8.28	57	11,194	0.51%
2022/04/12	5	8.41	15	8.44	8.45	-10	10,919	-0.09%
2022/04/11	0	0.00	22	8.57	8.50	-22	10,851	-0.20%
2022/04/08	0	0.00	2	8.51	8.58	-2	10,771	-0.02%
2022/04/07	11	8.54	0	0.00	8.43	11	10,681	0.10%
2022/04/06	10	8.64	7	8.66	8.65	3	10,507	0.03%
2022/04/01	0	0.00	30	8.51	8.58	-30	10,377	-0.29%
2022/03/31	0	0.00	15	8.42	8.40	-15	10,121	-0.15%
2022/03/30	4	8.34	7	8.35	8.40	-3	10,049	-0.03%
2022/03/28	29	8.22	10	8.27	8.28	19	9,772	0.19%
2022/03/25	28	8.32	3	8.38	8.32	25	9,603	0.26%
2022/03/24	42	8.48	6	8.51	8.46	36	9,253	0.39%
2022/03/23	2	8.77	21	8.75	8.80	-19	8,423	-0.23%
2022/03/22	0	0.00	25	8.61	8.62	-25	8,274	-0.30%
2022/03/21	0	0.00	21	8.58	8.54	-21	8,228	-0.26%
2022/03/18	9	8.64	0	8.63	8.59	9	8,181	0.11%
2022/03/17	1	8.63	5	8.62	8.55	-4	8,158	-0.05%
2022/03/16	0	0.00	10	8.55	8.53	-10	8,089	-0.12%
2022/03/15	0	0.00	478	8.41	8.48	-478	7,921	-6.03%	大賣/鉅額交易
2022/03/14	7	8.30	0	0.00	8.30	7	7,715	0.09%
2022/03/11	6.4	8.32	0	0.00	8.31	6.4	7,560	0.08%
2022/03/10	5	8.36	10	8.41	8.36	-5	7,462	-0.07%
2022/03/09	24	8.31	0	0.00	8.33	24	7,334	0.33%
2022/03/08	43.1	8.33	260	8.34	8.30	-216.9	7,227	-3.00%	大賣/鉅額交易
2022/03/07	26	8.45	20	8.41	8.41	6	7,119	0.08%
2022/03/04	21	8.64	0	0.00	8.62	21	7,004	0.30%
2022/03/03	62	8.70	4	8.72	8.70	58	6,945	0.84%
2022/03/02	8	8.70	16	8.69	8.66	-8	6,952	-0.12%
2022/03/01	12.1	8.81	0	0.00	8.81	12.1	6,803	0.18%
2022/02/25	2	8.87	10	8.80	8.87	-8	6,798	-0.12%
2022/02/24	13.1	8.92	22	9.02	8.88	-9	6,698	-0.13%
2022/02/23	79.3	9.15	5	9.16	9.13	74.3	6,483	1.15%
2022/02/22	5	9.30	2	9.36	9.38	3	6,212	0.05%
2022/02/21	0	0.00	6	9.29	9.41	-6	6,288	-0.10%
2022/02/17	5	9.33	1	9.36	9.31	4	6,263	0.06%
2022/02/15	10.2	9.31	0	0.00	9.28	10.2	6,238	0.16%
2022/02/14	50	9.36	0	0.00	9.33	50	6,181	0.81%
2022/02/11	13	9.45	0	0.00	9.46	13	6,121	0.21%
2022/02/10	0	0.00	5	9.40	9.40	-5	6,082	-0.08%
2022/02/09	2	9.46	5	9.43	9.48	-3	6,051	-0.05%
2022/02/08	5.7	9.40	0	0.00	9.47	5.7	5,982	0.10%
2022/02/07	6	9.41	112	9.31	9.38	-106	5,949	-1.78%	大賣/鉅額交易
2022/01/26	55	9.28	0	0.00	9.23	55	5,839	0.94%
2022/01/25	6	9.28	0	0.00	9.24	6	5,801	0.10%
2022/01/24	24	9.37	1	9.35	9.35	23	5,722	0.40%
2022/01/21	11	9.75	0	0.00	9.66	11	5,531	0.20%
2022/01/19	12	10.00	61	10.01	10.00	-49	5,270	-0.93%
2022/01/18	26	9.92	11	10.01	10.00	15	4,969	0.30%
2022/01/17	16	9.79	15	9.87	9.75	1	4,601	0.02%
2022/01/14	52.3	9.81	69	9.89	9.92	-16.7	4,346	-0.38%
2022/01/13	5	9.55	247.2	9.53	9.62	-242.2	3,362	-7.20%	大賣/鉅額交易
2022/01/12	0	0.00	10.2	9.39	9.32	-10.2	3,016	-0.34%
2022/01/11	3	9.32	0	0.00	9.28	3	2,916	0.10%
2022/01/07	2	9.22	45	9.18	9.17	-43	2,978	-1.44%
2022/01/06	0.1	9.20	0	0.00	9.17	0.1	2,970	0.00%
2022/01/05	0	9.22	0	0.00	9.17	0	2,978	0.00%
2022/01/04	0.2	9.24	0	0.00	9.18	0.2	3,004	0.01%
2022/01/03	0	0.00	5.3	9.20	9.19	-5.3	3,064	-0.17%
2021/12/29	22	9.23	1	9.27	9.28	21	3,045	0.69%
2021/12/28	3	9.20	3	9.19	9.18	0	3,012	0.00%
2021/12/23	30.2	9.11	0	0.00	9.10	30.2	3,055	0.99%
2021/12/22	0.3	9.14	5	9.11	9.11	-4.7	3,045	-0.16%
2021/12/21	11	9.10	0	0.00	9.13	11	3,068	0.36%
2021/12/20	5.3	9.09	0	0.00	9.11	5.3	3,114	0.17%
2021/12/14	57	9.12	0	0.00	9.11	57	3,132	1.82%
2021/12/13	67.5	9.20	0	0.00	9.18	67.5	3,126	2.16%
2021/12/10	5	9.19	0	0.00	9.24	5	3,109	0.16%
2021/12/09	2	9.26	0	0.00	9.26	2	3,124	0.06%
2021/12/08	5.6	9.23	0	0.00	9.25	5.6	3,172	0.18%
2021/12/07	0	0.00	2	9.25	9.24	-2	3,177	-0.06%
2021/12/02	47	9.22	0	0.00	9.24	47	3,212	1.46%
2021/11/30	50	9.23	0	0.00	9.30	50	3,267	1.53%
2021/11/29	1	9.18	0	0.00	9.23	1	3,260	0.03%
2021/11/26	69	9.34	0	0.00	9.29	69	3,257	2.12%
2021/11/25	2.5	9.47	0	0.00	9.47	2.5	3,228	0.08%
2021/11/24	4	9.53	50.1	9.53	9.52	-46.1	3,296	-1.40%
2021/11/22	1	9.46	0	0.00	9.48	1	3,230	0.03%
2021/11/19	0	0.00	0.2	9.47	9.40	-0.2	3,184	-0.01%
2021/11/18	15	9.40	158	9.42	9.52	-143	3,124	-4.58%	大賣/鉅額交易
2021/11/17	0	0.00	3.2	9.18	9.30	-3.2	2,963	-0.11%
2021/11/16	0.1	9.20	0	0.00	9.17	0.1	2,887	0.01%
2021/11/12	2	9.18	0	0.00	9.20	2	2,952	0.07%
2021/11/04	5	9.14	20	9.16	9.16	-15	3,059	-0.49%
2021/11/02	0.4	9.15	0	0.00	9.15	0.4	3,094	0.01%
2021/11/01	1.2	9.16	0	0.00	9.16	1.2	3,083	0.04%
2021/10/29	5	9.22	0	0.00	9.18	5	3,105	0.16%
2021/10/28	20.4	9.21	0	0.00	9.22	20.4	3,152	0.65%
2021/10/25	0	0.00	5	9.22	9.22	-5	3,491	-0.14%
2021/10/18	105	9.20	0	0.00	9.21	105	3,745	2.80%	大買/鉅額交易
2021/10/15	0	0.00	55	9.35	9.35	-55	3,706	-1.48%
2021/10/14	0	0.00	3	9.24	9.25	-3	3,728	-0.08%
2021/10/12	50	9.20	0	0.00	9.23	50	4,031	1.24%
2021/10/08	0	0.00	6	9.35	9.33	-6	4,034	-0.15%
2021/10/07	0	0.00	1	9.26	9.27	-1	4,011	-0.02%
2021/10/05	0	0.00	0.1	9.16	9.21	-0.1	4,098	0.00%
2021/10/04	5	9.12	0.1	9.21	9.19	4.9	4,125	0.12%
2021/10/01	10	9.18	0	0.00	9.18	10	4,135	0.24%
2021/09/30	0	0.00	2	9.30	9.32	-2	4,177	-0.05%
2021/09/29	1	9.28	0	0.00	9.29	1	4,208	0.02%
2021/09/27	0	0.00	1	9.34	9.34	-1	4,255	-0.02%
2021/09/23	0	0.00	5	9.20	9.20	-5	4,340	-0.12%
2021/09/22	5	9.12	0	0.00	9.13	5	4,387	0.11%
2021/09/14	0	0.00	10	9.29	9.30	-10	4,405	-0.23%
2021/09/13	0	0.00	10	9.30	9.29	-10	4,419	-0.23%
2021/09/10	0	0.00	5	9.27	9.24	-5	4,424	-0.11%
2021/09/08	15	9.20	0	0.00	9.17	15	4,438	0.34%
2021/09/06	0	0.00	12	9.31	9.28	-12	4,474	-0.27%
2021/09/03	0	0.00	17	9.28	9.27	-17	4,487	-0.38%
2021/09/01	0	0.00	2	9.27	9.29	-2	4,443	-0.05%
2021/08/30	2	9.17	8	9.23	9.30	-6	4,460	-0.13%
2021/08/26	0	0.00	0.2	9.05	9.02	-0.2	4,441	-0.01%
2021/08/18	5	9.03	0	0.00	9.10	5	4,646	0.11%
2021/08/17	0	0.00	1	9.10	9.08	-1	4,662	-0.02%
2021/08/16	0	0.00	10	9.08	9.10	-10	4,641	-0.22%
2021/08/13	1	9.12	0	0.00	9.15	1	4,630	0.02%
2021/08/12	0	0.00	20	9.11	9.12	-20	4,646	-0.43%
2021/08/11	9	9.13	0	0.00	9.12	9	4,681	0.19%
2021/08/10	9	9.09	0.1	9.15	9.10	8.9	4,771	0.19%
2021/08/06	0.1	9.17	0	0.00	9.13	0.1	4,983	0.00%
2021/08/05	4	9.15	0	0.00	9.17	4	5,154	0.08%
2021/08/04	0	0.00	2	9.15	9.16	-2	5,387	-0.04%
2021/08/02	6.3	9.13	3.1	9.18	9.19	3.2	5,757	0.06%
2021/07/30	16	9.26	21.3	9.25	9.24	-5.3	5,700	-0.09%
2021/07/29	0.1	9.41	25	9.43	9.42	-24.9	5,564	-0.45%
2021/07/28	1	9.41	0	0.00	9.42	1	5,644	0.02%
2021/07/26	8	9.46	0	0.00	9.36	8	5,900	0.14%
2021/07/23	0	0.00	7	9.48	9.48	-7	6,009	-0.12%
2021/07/22	0	0.00	16	9.39	9.37	-16	6,089	-0.26%
2021/07/21	0	0.00	2	9.33	9.31	-2	6,215	-0.03%
2021/07/20	5	9.31	1	9.39	9.29	4	6,397	0.06%
2021/07/19	2	9.53	10.2	9.55	9.49	-8.2	6,527	-0.13%
2021/07/16	0	0.00	17	9.38	9.46	-17	6,882	-0.25%
2021/07/14	8	9.23	0	0.00	9.20	8	6,978	0.11%
2021/07/13	20	9.33	20	9.27	9.27	0	7,470	0.00%
2021/07/12	2	9.28	9	9.34	9.26	-7	7,526	-0.09%
2021/07/09	9	9.25	0	0.00	9.24	9	7,550	0.12%
2021/07/08	0	0.00	7	9.45	9.34	-7	7,624	-0.09%
2021/07/06	0	0.00	11	9.33	9.30	-11	7,815	-0.14%
2021/07/02	15	9.22	0	0.00	9.28	15	7,817	0.19%
2021/07/01	5	9.31	0	0.00	9.25	5	7,818	0.06%
2021/06/30	10	9.28	45	9.28	9.34	-35	7,885	-0.44%
2021/06/29	10	9.35	0	0.00	9.35	10	7,969	0.13%
2021/06/28	0	0.00	20	9.46	9.46	-20	8,007	-0.25%
2021/06/24	0.1	9.33	0	0.00	9.39	0.1	8,087	0.00%
2021/06/23	0	0.00	15	9.35	9.33	-15	8,158	-0.18%
2021/06/22	5	9.15	20	9.18	9.20	-15	8,139	-0.18%
2021/06/21	15.1	9.02	0	0.00	9.00	15.1	8,155	0.18%
2021/06/18	12	9.10	0	0.00	9.10	12	8,132	0.15%
2021/06/17	0.1	9.18	0	0.00	9.18	0.1	8,115	0.00%
2021/06/16	8	9.19	0	0.00	9.18	8	8,143	0.10%
2021/06/15	10	9.17	0	0.00	9.17	10	8,150	0.12%
2021/06/11	13	9.29	28	9.30	9.28	-15	8,150	-0.18%
2021/06/09	10	9.41	3	9.50	9.41	7	8,132	0.09%
2021/06/08	0	0.00	8	9.51	9.52	-8	8,154	-0.10%
2021/06/07	5	9.41	0	0.00	9.40	5	8,256	0.06%
2021/06/04	13	9.57	10	9.62	9.51	3	8,273	0.04%
2021/06/03	5	9.67	10	9.81	9.72	-5	8,334	-0.06%
2021/06/02	5	9.41	10	9.59	9.70	-5	8,315	-0.06%
2021/05/31	28	9.47	0	0.00	9.40	28	8,211	0.34%
2021/05/28	0	0.00	20	9.33	9.37	-20	8,194	-0.24%
2021/05/27	5	9.06	5	9.15	9.07	0	8,112	0.00%
2021/05/26	0	0.00	10	9.15	9.19	-10	8,077	-0.12%
2021/05/25	9	9.07	11	9.10	9.05	-2	8,086	-0.02%
2021/05/24	0	0.00	20	8.99	9.00	-20	8,090	-0.25%
2021/05/21	5	8.99	5	9.10	9.00	0	8,132	0.00%
2021/05/20	14	8.93	3	9.00	8.89	11	8,123	0.14%
2021/05/19	10	9.00	0	0.00	9.02	10	8,095	0.12%
2021/05/18	0	0.00	15	8.86	9.03	-15	8,084	-0.19%
2021/05/17	45	8.56	0	0.00	8.51	45	8,024	0.56%
2021/05/14	15	9.02	0	0.00	8.96	15	7,909	0.19%
2021/05/13	20	9.01	0	0.00	9.00	20	7,791	0.26%
2021/05/12	46.7	9.56	0	0.00	9.20	46.7	7,586	0.62%
2021/05/11	110	10.05	3	10.25	9.85	107	7,361	1.45%	大買/鉅額交易
2021/05/10	0	0.00	85	10.31	10.35	-85	7,127	-1.19%
2021/05/07	30	9.97	0	0.00	9.98	30	6,955	0.43%
2021/05/06	0	0.00	2	9.99	10.00	-2	6,922	-0.03%
2021/05/05	50	10.00	60	10.19	10.05	-10	6,884	-0.15%
2021/05/04	38	10.06	15	9.80	9.98	23	6,777	0.34%
2021/05/03	5	10.20	0	0.00	10.30	5	6,536	0.08%
2021/04/29	53	10.30	30	10.45	10.30	23	6,408	0.36%
2021/04/28	4.3	10.63	6	10.68	10.50	-1.7	6,267	-0.03%
2021/04/27	1	10.55	7	10.61	10.70	-6	6,227	-0.10%
2021/04/26	2	10.65	5	10.54	10.45	-3	6,060	-0.05%
2021/04/23	28.1	10.50	0	0.00	10.35	28.1	5,847	0.48%
2021/04/22	6.1	10.35	45	10.44	10.40	-38.9	5,699	-0.68%
2021/04/21	0.2	10.10	0	0.00	10.10	0.2	5,218	0.00%
2021/04/20	50	10.17	0	0.00	10.20	50	5,135	0.97%
2021/04/19	116	9.88	73	10.15	10.15	43	4,992	0.86%	大買/
2021/04/16	0	0.00	40	9.32	9.40	-40	4,522	-0.88%
2021/04/15	10	9.15	176	9.21	9.28	-166	4,446	-3.73%	大賣/鉅額交易
2021/04/14	130	9.12	5	9.15	9.14	125	4,406	2.84%	大買/鉅額交易
2021/04/13	5	9.23	5	9.31	9.18	0	4,367	0.00%
2021/04/12	0	0.00	30.3	9.12	9.23	-30.3	4,280	-0.71%
2021/04/09	0	0.00	2	8.89	8.93	-2	4,186	-0.05%
2021/04/08	50	8.92	15	8.90	8.92	35	4,267	0.82%
2021/04/07	5	8.84	5	8.89	8.89	0	4,459	0.00%
2021/04/06	12	8.94	55	8.93	8.91	-43	4,489	-0.96%
2021/04/01	102	9.02	60	8.97	9.05	42	4,380	0.96%	大買/
2021/03/30	15	8.74	5	8.80	8.79	10	4,165	0.24%
2021/03/29	4	8.69	79	8.70	8.70	-75	4,112	-1.82%
2021/03/26	1	8.69	0	0.00	8.69	1	4,073	0.02%
2021/03/24	0	0.00	5	8.64	8.60	-5	4,024	-0.12%
2021/03/19	1	8.45	0	0.00	8.52	1	4,132	0.02%
2021/03/17	5	8.51	0	0.00	8.52	5	4,204	0.12%
2021/03/16	2	8.56	0	0.00	8.58	2	4,389	0.05%
2021/03/15	0	0.00	5	8.56	8.58	-5	4,463	-0.11%
2021/03/12	29	8.50	0	0.00	8.53	29	4,483	0.65%
2021/03/11	5	8.63	0	0.00	8.60	5	4,451	0.11%
2021/03/09	39	8.59	40	8.58	8.61	-1	4,330	-0.02%
2021/03/04	0	8.44	0	0.00	8.45	0	4,386	0.00%
2021/02/26	5	8.39	0	0.00	8.40	5	4,487	0.11%
2021/02/25	0	0.00	12	8.55	8.54	-12	4,470	-0.27%
2021/02/24	29	8.55	35	8.56	8.49	-6	4,470	-0.13%
2021/02/23	20	8.46	12	8.41	8.45	8	4,464	0.18%
2021/02/22	5	8.38	11	8.33	8.33	-6	4,429	-0.14%
2021/02/18	5	8.28	10.2	8.24	8.28	-5.2	4,419	-0.12%
2021/02/17	5	8.18	0	0.00	8.17	5	4,401	0.11%
2021/02/05	2	8.12	6	8.11	8.14	-4	4,357	-0.09%
2021/02/04	2	8.06	0	0.00	8.03	2	4,374	0.05%
2021/02/03	2	8.12	0	0.00	8.07	2	4,423	0.05%
2021/01/27	5	8.11	5	8.17	8.11	0	4,410	0.00%
2021/01/26	5	8.12	0	0.00	8.13	5	4,407	0.11%
2021/01/22	1	8.14	0	0.00	8.17	1	4,425	0.02%
2021/01/20	18	8.18	0	0.00	8.15	18	4,411	0.41%
2021/01/18	5	8.30	0	0.00	8.31	5	4,273	0.12%
2021/01/15	6	8.42	30	8.44	8.41	-24	4,232	-0.57%
2021/01/12	9.1	8.60	20	8.55	8.53	-10.9	4,124	-0.26%
2021/01/11	35	8.70	24	8.71	8.69	11	4,133	0.27%
2021/01/08	10	8.65	0	0.00	8.62	10	4,070	0.25%
2021/01/07	10	8.58	0	0.00	8.57	10	4,030	0.25%
2021/01/06	50	8.60	9	8.62	8.52	41	3,996	1.03%
2020/12/30	40	8.68	59	8.72	8.77	-19	3,674	-0.52%
2020/12/29	10	8.47	13	8.42	8.42	-3	3,458	-0.09%
2020/12/28	5	8.35	2.1	8.33	8.36	2.9	3,370	0.09%
2020/12/25	0.2	8.33	1	8.32	8.32	-0.9	3,341	-0.03%
2020/12/23	7	8.22	0	0.00	8.24	7	3,298	0.21%
2020/12/22	1	8.33	0.1	8.35	8.26	0.9	3,277	0.03%
2020/12/21	41	8.30	10	8.27	8.30	31	3,303	0.94%
2020/12/18	8	8.27	200	8.26	8.30	-192	3,312	-5.80%	大賣/鉅額交易
2020/12/17	203	8.26	10	8.25	8.34	193	3,288	5.87%	大買/鉅額交易
2020/12/16	0	0.00	1	8.05	8.13	-1	3,209	-0.03%
2020/12/15	14.1	8.07	8.1	8.06	8.02	6	3,162	0.19%
2020/12/11	1.3	8.22	5.4	8.22	8.20	-4.1	3,020	-0.14%
2020/12/10	22	8.17	27	8.14	8.17	-5	2,917	-0.17%
2020/12/09	11.1	8.38	0	0.00	8.33	11.1	2,700	0.41%
2020/12/08	1.2	8.46	0	0.00	8.43	1.2	2,617	0.05%
2020/12/04	0.3	8.57	0	0.00	8.53	0.3	2,556	0.01%
2020/12/03	0	0.00	10	8.54	8.52	-10	2,537	-0.39%
2020/11/30	6.1	8.68	1	8.63	8.70	5.1	2,445	0.21%
2020/11/26	4.2	8.66	7.4	8.64	8.61	-3.2	2,321	-0.14%
2020/11/25	14	8.60	10.2	8.57	8.57	3.8	2,274	0.17%
2020/11/24	2	8.45	0	0.00	8.44	2	2,227	0.09%
2020/11/23	0	0.00	5	8.52	8.49	-5	2,207	-0.23%
2020/11/20	5.1	8.42	0	0.00	8.43	5.1	2,156	0.24%
2020/11/19	3.1	8.52	0	0.00	8.50	3.1	2,117	0.15%
2020/11/16	0	0.00	15	8.64	8.65	-15	2,138	-0.70%
2020/11/13	0	0.00	11	8.66	8.67	-11	2,131	-0.52%
2020/11/12	10	8.68	5	8.80	8.71	5	2,131	0.23%
2020/11/11	1	8.82	5	8.84	8.82	-4	2,111	-0.19%
2020/11/10	0	0.00	39	8.70	8.69	-39	2,060	-1.89%
2020/11/09	2	8.52	55	8.57	8.50	-53	1,996	-2.65%
2020/11/06	5	8.48	0	0.00	8.46	5	1,989	0.25%
2020/11/02	5	8.40	2	8.39	8.40	3	1,954	0.15%
2020/10/30	9	8.51	0	0.00	8.50	9	1,934	0.47%
2020/10/29	6	8.61	0	0.00	8.60	6	1,897	0.32%
2020/10/28	5	8.73	0	0.00	8.73	5	1,911	0.26%
2020/10/21	5	8.78	0	0.00	8.81	5	2,033	0.25%
2020/10/19	6	8.77	0	0.00	8.87	6	2,065	0.29%
2020/10/16	2	8.94	0	0.00	8.98	2	2,024	0.10%
2020/10/12	10	9.06	0	0.00	9.03	10	2,120	0.47%
2020/10/08	0	0.00	4	9.18	9.18	-4	2,132	-0.19%
2020/10/05	0	0.00	5	9.09	9.10	-5	2,201	-0.23%
2020/09/29	4	9.05	0	0.00	9.02	4	2,292	0.17%
2020/09/28	2	9.04	0	0.00	9.06	2	2,327	0.09%
2020/09/25	0	0.00	1.6	8.89	8.91	-1.6	2,366	-0.07%
2020/09/24	9	8.85	0	0.00	8.82	9	2,368	0.38%
2020/09/23	5	9.03	0	0.00	9.01	5	2,300	0.22%
2020/09/22	9	9.21	0	0.00	9.14	9	2,282	0.39%
2020/09/21	0	0.00	3	9.32	9.34	-3	2,249	-0.13%
2020/09/18	0	0.00	16	9.40	9.35	-16	2,262	-0.71%
2020/09/17	0	0.00	1	9.36	9.35	-1	2,267	-0.04%
2020/09/16	5	9.33	0	0.00	9.38	5	2,339	0.21%
2020/09/07	0	0.00	5	9.49	9.48	-5	2,513	-0.20%
2020/09/03	0	0.00	9	9.41	9.41	-9	2,637	-0.34%
2020/09/02	9	9.34	0	0.00	9.35	9	2,667	0.34%
2020/09/01	10	9.40	0	0.00	9.42	10	2,695	0.37%
2020/08/31	0	0.00	158	9.52	9.42	-158	2,728	-5.79%	大賣/鉅額交易
2020/08/26	2	9.51	0	0.00	9.51	2	2,837	0.07%
2020/08/25	0	0.00	12	9.48	9.52	-12	2,863	-0.42%
2020/08/21	0	0.00	15	9.45	9.50	-15	2,893	-0.52%
2020/08/20	27	9.39	0	0.00	9.30	27	2,916	0.93%
2020/08/19	1	9.69	0	0.00	9.69	1	2,893	0.03%
2020/08/17	0	0.00	7.2	9.75	9.77	-7.2	2,950	-0.24%
2020/08/10	0	0.00	5	9.64	9.64	-5	3,144	-0.16%
2020/08/07	0	0.00	2	9.52	9.55	-2	3,186	-0.06%
2020/08/06	5	9.50	5	9.64	9.52	0	3,202	0.00%
2020/08/05	0	0.00	1	9.48	9.53	-1	3,223	-0.03%
2020/08/04	0	0.00	5	9.41	9.46	-5	3,250	-0.15%
2020/08/03	26	9.39	0	0.00	9.32	26	3,293	0.79%
2020/07/30	5	9.45	0	0.00	9.51	5	3,313	0.15%
2020/07/29	0	0.00	10	9.59	9.46	-10	3,320	-0.30%
2020/07/28	15	9.43	1	9.38	9.21	14	3,362	0.42%
2020/07/27	2	9.50	0	0.00	9.50	2	3,397	0.06%
2020/07/24	10	9.86	1	9.89	9.80	9	3,407	0.26%
2020/07/21	0	0.00	20	9.95	9.98	-20	3,422	-0.58%
2020/07/15	2	9.97	13.2	10.00	10.05	-11.2	3,462	-0.32%
2020/07/14	1	9.97	0	0.00	10.00	1	3,508	0.03%
2020/07/10	5	10.05	0	0.00	10.00	5	3,598	0.14%
2020/07/09	0	0.00	4	10.35	10.30	-4	3,622	-0.11%
2020/07/07	0	0.00	2	10.15	10.10	-2	3,661	-0.05%
2020/07/06	0	0.00	13	10.06	10.15	-13	3,702	-0.35%
2020/07/03	2	10.10	0	0.00	10.05	2	3,705	0.05%
2020/07/01	0	0.00	6	10.05	10.05	-6	3,823	-0.16%
2020/06/29	1	9.93	9	9.95	9.99	-8	4,016	-0.20%
2020/06/23	22	10.12	10	10.05	10.05	12	4,177	0.29%
2020/06/18	12	9.94	0	0.00	10.05	12	4,414	0.27%
2020/06/16	8	9.90	6	9.87	9.93	2	4,472	0.04%
2020/06/15	0	0.00	2	9.70	9.73	-2	4,662	-0.04%
2020/06/12	10	9.69	6	9.74	9.78	4	4,736	0.08%
2020/06/10	3	10.00	10	10.00	10.05	-7	4,752	-0.15%
2020/06/09	150	10.05	0	0.00	10.00	150	4,908	3.06%	大買/鉅額交易
2020/06/08	147	10.00	12	10.03	10.05	135	5,000	2.70%	大買/鉅額交易
2020/06/05	105	9.85	3	9.84	9.85	102	4,969	2.05%	大買/鉅額交易
2020/06/04	138	9.67	10	9.82	9.78	128	5,022	2.55%	大買/鉅額交易
2020/06/03	903	9.68	5	9.62	9.74	898	5,109	17.58%	大買/鉅額交易
2020/06/02	113	9.49	3	9.49	9.50	110	5,094	2.16%	大買/鉅額交易
2020/06/01	315	9.40	7	9.39	9.41	308	5,086	6.06%	大買/鉅額交易
2020/05/29	5	9.20	0	0.00	9.20	5	5,089	0.10%
2020/05/28	7	9.39	0	0.00	9.36	7	5,064	0.14%
2020/05/27	1	9.56	7	9.58	9.53	-6	5,096	-0.12%
2020/05/26	0	0.00	5	9.46	9.48	-5	5,180	-0.10%
2020/05/22	12	9.38	0	0.00	9.33	12	5,180	0.23%
2020/05/21	2	9.59	0	9.57	9.57	2	5,175	0.04%
2020/05/20	7	9.55	20.4	9.54	9.52	-13.4	5,204	-0.26%
2020/05/19	0	0.00	5	9.56	9.60	-5	5,215	-0.10%
2020/05/18	23	9.64	8	9.72	9.50	15	5,197	0.29%
2020/05/15	0	0.00	3	9.48	9.49	-3	5,102	-0.06%
2020/05/12	15	9.46	0	0.00	9.43	15	5,027	0.30%
2020/05/11	3	9.55	3	9.59	9.55	0	5,054	0.00%
2020/05/08	0	0.00	3	9.57	9.45	-3	5,104	-0.06%
2020/05/07	3	9.36	0	0.00	9.37	3	5,133	0.06%
2020/05/05	5	9.31	0	0.00	9.38	5	5,244	0.10%
2020/05/04	12	9.36	10	9.34	9.37	2	5,300	0.04%
2020/04/30	5	9.66	3	9.74	9.61	2	5,309	0.04%
2020/04/29	0	0.00	3	9.59	9.56	-3	5,403	-0.06%
2020/04/27	1	9.31	3	9.30	9.30	-2	5,846	-0.03%
2020/04/23	0	0.00	1	9.19	9.21	-1	6,497	-0.02%
2020/04/22	2	8.94	8	9.07	9.16	-6	6,480	-0.09%
2020/04/21	23	9.24	11	9.40	9.13	12	6,468	0.19%
2020/04/20	4	9.52	0	0.00	9.55	4	6,406	0.06%
2020/04/17	11	9.68	11	9.73	9.62	0	6,409	0.00%
2020/04/16	1	9.52	0	0.00	9.47	1	6,351	0.02%
2020/04/15	15	9.50	15	9.54	9.59	0	6,315	0.00%
2020/04/14	8	9.49	8	9.51	9.52	0	6,254	0.00%
2020/04/13	5	9.24	13	9.29	9.21	-8	6,192	-0.13%
2020/04/10	5	9.40	6	9.44	9.43	-1	6,198	-0.02%
2020/04/09	24	9.11	55	9.21	9.23	-31	6,141	-0.50%
2020/04/08	25	8.94	10	8.90	8.90	15	6,088	0.25%
2020/04/07	12	8.74	0	0.00	8.71	12	6,035	0.20%
2020/04/01	3	8.62	19	8.53	8.66	-16	5,909	-0.27%
2020/03/31	3	8.30	3	8.40	8.26	0	5,794	0.00%
2020/03/30	5	8.01	7	8.12	8.16	-2	5,709	-0.04%
2020/03/27	10	8.12	20	8.26	8.22	-10	5,675	-0.18%
2020/03/26	25	7.97	10	8.08	8.08	15	5,533	0.27%
2020/03/25	0	0.00	14	8.52	8.50	-14	5,287	-0.26%
2020/03/24	9	8.25	10	8.25	8.20	-1	5,249	-0.02%
2020/03/23	3	7.81	3	7.98	7.95	0	5,229	0.00%
2020/03/20	0	0.00	2	8.28	8.29	-2	5,206	-0.04%
2020/03/19	10	8.03	0	0.00	7.61	10	5,170	0.19%
2020/03/18	15	8.54	0	0.00	8.45	15	4,988	0.30%
2020/03/17	9	8.71	5	8.73	8.82	4	4,918	0.08%
2020/03/16	9	9.46	4	9.28	9.29	5	4,851	0.10%
2020/03/13	12	9.38	4	9.35	9.77	8	4,748	0.17%
2020/03/12	9	10.32	0	0.00	10.20	9	4,605	0.20%
2020/03/11	1	10.95	1	10.90	10.75	0	4,487	0.00%
2020/03/10	1	10.75	13	10.75	10.95	-12	4,459	-0.27%
2020/03/09	7	11.06	14	10.92	10.90	-7	4,381	-0.16%
2020/03/06	13	11.37	7	11.50	11.25	6	4,293	0.14%
2020/03/05	1	11.65	0	0.00	11.65	1	4,297	0.02%
2020/03/04	4	11.45	0	0.00	11.55	4	4,368	0.09%
2020/03/03	1	11.65	2	11.65	11.60	-1	4,402	-0.02%
2020/02/27	5	11.72	0	0.00	11.65	5	4,503	0.11%
2020/02/26	4	11.85	0	0.00	11.95	4	4,541	0.09%
2020/02/25	3	11.95	0	0.00	11.95	3	4,782	0.06%
2020/02/24	4	12.14	4	12.15	12.10	0	4,874	0.00%
2020/02/18	2	12.30	8.4	12.30	12.35	-6.4	5,088	-0.13%
2020/02/14	1	12.40	0.5	12.40	12.40	0.5	5,074	0.01%
2020/02/13	1	12.55	0	0.00	12.40	1	5,075	0.02%
2020/02/11	1	12.45	7	12.48	12.30	-6	5,027	-0.12%
2020/02/10	7	12.20	20	12.15	12.30	-13	5,023	-0.26%
2020/02/06	5	12.48	14	12.41	12.50	-9	5,018	-0.18%
2020/02/03	9	12.15	18	12.04	12.15	-9	4,791	-0.19%
2020/01/31	26	12.54	15	12.59	12.50	11	4,629	0.24%
2020/01/30	27	12.30	12.1	12.44	12.20	14.9	4,430	0.34%
2020/01/20	45	12.63	154.8	12.65	13.05	-109.8	4,126	-2.66%	大賣/鉅額交易
2020/01/17	50.1	12.17	57	12.18	12.25	-6.9	3,757	-0.18%
2020/01/16	20	11.48	0	0.00	11.55	20	3,445	0.58%
2020/01/14	10	11.55	0	0.00	11.50	10	3,537	0.28%
2020/01/13	11	11.45	2	11.50	11.60	9	3,592	0.25%
2020/01/10	5	11.30	0	0.00	11.30	5	3,881	0.13%
2020/01/09	3	11.20	0	0.00	11.25	3	3,890	0.08%
2020/01/08	1	11.20	0	0.00	11.15	1	3,923	0.03%
2020/01/07	1	11.35	0	0.00	11.30	1	3,897	0.03%
2020/01/06	8	11.44	0	0.00	11.35	8	3,894	0.21%
2020/01/03	0	0.00	10	11.55	11.60	-10	3,854	-0.26%
2019/12/31	0	0.00	12	11.60	11.60	-12	3,822	-0.31%
2019/12/25	10	11.65	0	0.00	11.80	10	3,798	0.26%
2019/12/24	0	0.00	1	11.65	11.65	-1	3,799	-0.03%
2019/12/19	24	11.85	0	0.00	11.85	24	3,744	0.64%
2019/12/18	1	11.80	1	11.80	11.85	0	3,725	0.00%
2019/12/17	0	0.00	5	11.81	11.80	-5	3,689	-0.14%
2019/12/16	21	11.82	0	0.00	11.85	21	3,667	0.57%
2019/12/13	6	11.70	26	11.65	11.70	-20	3,635	-0.55%
2019/12/12	20	11.65	20	11.75	11.65	0	3,606	0.00%
2019/12/10	0	0.00	7	11.65	11.65	-7	3,589	-0.20%
2019/12/09	1	11.65	1	11.60	11.70	0	3,605	0.00%
2019/12/06	10	11.70	7	11.66	11.70	3	3,584	0.08%
2019/12/05	1	11.65	1	11.65	11.65	0	3,577	0.00%
2019/12/04	1	11.60	2	11.60	11.60	-1	3,590	-0.03%
2019/12/03	2	11.70	1	11.75	11.70	1	3,608	0.03%
2019/12/02	24	11.64	7	11.60	11.60	17	3,615	0.47%
2019/11/29	25	11.93	9	11.87	11.80	16	3,560	0.45%
2019/11/28	10	12.05	2	12.03	12.05	8	3,505	0.23%
2019/11/27	2	12.13	7	12.13	12.15	-5	3,462	-0.14%
2019/11/26	11	12.00	10	11.97	12.05	1	3,374	0.03%
2019/11/25	13	12.05	14	12.05	11.95	-1	3,287	-0.03%
2019/11/22	27.6	11.83	42	11.90	12.00	-14.4	3,128	-0.46%
2019/11/21	14	11.55	23	11.51	11.65	-9	2,859	-0.31%
2019/11/20	11	11.50	23	11.51	11.50	-12	2,725	-0.44%
2019/11/19	46	11.42	45	11.45	11.40	1	2,608	0.04%
2019/11/18	10	11.20	0	0.00	11.15	10	2,439	0.41%
2019/11/14	5	11.05	0	0.00	11.05	5	2,379	0.21%
2019/11/13	1	11.05	1	11.05	11.05	0	2,390	0.00%
2019/11/12	2	11.05	2	11.05	11.10	0	2,389	0.00%
2019/11/11	0	0.00	2	11.05	10.95	-2	2,369	-0.08%
2019/11/08	0	0.00	10	11.15	11.15	-10	2,336	-0.43%
2019/11/07	10	11.20	2	11.25	11.10	8	2,332	0.34%
2019/11/06	3	11.20	3	11.10	11.20	0	2,262	0.00%
2019/11/05	0	0.00	3	11.00	10.95	-3	2,160	-0.14%
2019/11/04	0	0.00	3	10.95	10.95	-3	2,170	-0.14%
2019/10/31	5	10.80	0	0.00	10.80	5	2,190	0.23%
2019/10/30	1	10.80	1	10.80	10.90	0	2,174	0.00%
2019/10/28	1	10.90	1	10.85	10.90	0	2,207	0.00%
2019/10/24	10	10.95	5	10.94	10.95	5	2,194	0.23%
2019/10/23	7	10.96	5	11.08	10.90	2	2,180	0.09%
2019/10/22	11	11.15	17	11.11	11.10	-6	2,173	-0.28%
2019/10/21	1	11.15	15	11.15	11.10	-14	2,121	-0.66%
2019/10/18	20	11.15	42	11.15	11.05	-22	2,071	-1.06%
2019/10/17	23	10.62	0	0.00	10.65	23	1,780	1.29%
2019/10/16	0	0.00	4	10.70	10.60	-4	1,882	-0.21%
2019/10/14	2	10.60	0	0.00	10.70	2	1,929	0.10%
2019/10/09	1	10.50	0	0.00	10.50	1	1,929	0.05%
2019/10/03	5	10.60	0	0.00	10.65	5	1,955	0.26%
2019/09/27	2	10.70	0	0.00	10.65	2	1,987	0.10%
2019/09/23	2	10.80	0	0.00	10.75	2	2,087	0.10%
2019/09/20	5	10.77	0	0.00	10.80	5	2,096	0.24%
2019/09/18	2	10.75	0	0.00	10.80	2	2,150	0.09%
2019/09/16	0	0.00	7	10.88	10.80	-7	2,171	-0.32%
2019/09/11	0	0.00	3	10.85	10.85	-3	2,196	-0.14%
2019/09/06	0	0.00	3	10.70	10.75	-3	2,183	-0.14%
2019/09/05	5	10.80	17	10.74	10.70	-12	2,171	-0.55%
2019/09/04	0	0.00	3	10.60	10.70	-3	2,156	-0.14%
2019/09/03	0	0.00	50	10.45	10.50	-50	2,155	-2.32%
2019/08/28	5	10.45	0	0.00	10.45	5	2,111	0.24%
2019/08/27	2	10.45	0	0.00	10.45	2	2,120	0.09%
2019/08/20	3	10.45	0	0.00	10.45	3	2,426	0.12%
2019/08/19	0	0.00	2	10.55	10.55	-2	2,475	-0.08%
2019/08/14	0	0.00	1	10.45	10.45	-1	2,507	-0.04%
2019/08/13	3	10.45	2	10.40	10.35	1	2,515	0.04%
2019/08/12	0	0.00	30	10.45	10.50	-30	2,569	-1.17%
2019/08/08	1	10.45	0	0.00	10.45	1	2,646	0.04%
2019/08/05	0	0.00	6	10.50	10.50	-6	2,782	-0.22%
2019/08/02	3	10.68	0	0.00	10.70	3	2,805	0.11%
2019/08/01	3	10.75	0	0.00	10.75	3	2,860	0.10%
2019/07/30	3	10.82	0	0.00	10.85	3	2,865	0.10%
2019/07/26	12	10.95	0	0.00	11.00	12	2,889	0.42%
2019/07/23	0	0.00	13	11.06	11.15	-13	2,914	-0.45%
2019/07/22	10	11.15	6	11.25	11.15	4	2,909	0.14%
2019/07/19	12	11.28	10	11.30	11.25	2	2,894	0.07%
2019/07/18	2	11.25	7	11.25	11.30	-5	2,906	-0.17%
2019/07/16	0.2	10.90	0	0.00	10.85	0.2	2,791	0.01%
2019/07/15	10	10.90	0	0.00	10.90	10	2,759	0.36%
2019/07/11	0	0.00	2	10.90	10.90	-2	2,853	-0.07%
2019/07/10	0	0.00	1	10.85	10.80	-1	2,876	-0.03%
2019/07/08	10	10.80	0	0.00	10.85	10	2,895	0.35%
2019/07/05	0	0.00	15	10.75	10.85	-15	2,915	-0.51%
2019/07/04	0	0.00	25	10.72	10.80	-25	2,926	-0.85%
2019/07/02	0	0.00	5	10.82	10.80	-5	2,963	-0.17%
2019/07/01	0	0.00	3	10.70	10.60	-3	2,919	-0.10%
2019/06/28	11	10.65	0	0.00	10.65	11	2,913	0.38%
2019/06/26	4	10.53	0	0.00	10.60	4	2,976	0.13%
2019/06/19	0	0.00	2	10.80	10.80	-2	3,236	-0.06%
2019/06/18	4	10.73	0	0.00	10.65	4	3,228	0.12%
2019/06/17	3	10.85	0	0.00	10.75	3	3,235	0.09%
2019/06/14	0	0.00	10	10.70	10.80	-10	3,256	-0.31%
2019/06/13	0	0.00	3	10.80	10.70	-3	3,276	-0.09%
2019/06/12	0.2	10.75	0	0.00	10.75	0.2	3,300	0.01%
2019/06/11	10	10.90	3	10.80	10.85	7	3,305	0.21%
2019/06/10	2	10.70	0	0.00	10.65	2	3,279	0.06%
2019/06/06	3	10.55	0	0.00	10.60	3	3,397	0.09%
2019/05/31	2.7	10.69	0	0.00	10.80	2.7	3,583	0.08%
2019/05/30	2	10.70	0	0.00	10.65	2	3,595	0.06%
2019/05/29	0	0.00	5	10.85	10.70	-5	3,605	-0.14%
2019/05/28	0	0.00	3	11.10	11.10	-3	3,558	-0.08%
2019/05/27	5	10.70	2	10.75	10.65	3	3,510	0.09%
2019/05/24	15	10.57	28	10.56	10.50	-13	3,567	-0.36%
2019/05/22	5	10.15	0	0.00	10.15	5	3,543	0.14%
2019/05/21	2	10.25	0	0.00	10.25	2	3,547	0.06%
2019/05/17	15	10.10	0	0.00	10.10	15	3,555	0.42%
2019/05/16	6	10.18	0	0.00	10.05	6	3,514	0.17%
2019/05/15	15	10.42	0	0.00	10.40	15	3,470	0.43%
2019/05/14	0	0.00	4	10.45	10.40	-4	3,470	-0.12%
2019/05/13	5	10.51	10	10.45	10.50	-5	3,473	-0.14%
2019/05/10	3	10.65	10	10.68	10.65	-7	3,444	-0.20%
2019/05/09	4	10.81	0	0.00	10.75	4	3,421	0.12%
2019/05/08	4	10.90	0	0.00	10.95	4	3,395	0.12%
2019/05/07	4	10.98	0	0.00	11.00	4	3,412	0.12%
2019/05/06	0	0.00	3	11.05	11.00	-3	3,434	-0.09%
2019/05/02	0	0.00	1	11.15	11.20	-1	3,569	-0.03%
2019/04/30	1	11.10	0	0.00	11.10	1	3,641	0.03%
2019/04/26	2	11.05	0	0.00	11.05	2	3,671	0.05%
2019/04/25	10	11.10	0	0.00	11.10	10	3,694	0.27%
2019/04/24	2	11.20	0	0.00	11.20	2	3,740	0.05%
2019/04/23	10	11.20	0	0.00	11.15	10	3,758	0.27%
2019/04/22	0	0.00	2	11.10	11.20	-2	3,799	-0.05%
2019/04/19	3	11.00	0	0.00	11.00	3	3,784	0.08%
2019/04/18	1	11.00	0	0.00	10.95	1	3,789	0.03%
2019/04/17	3	10.95	0	0.00	10.95	3	3,771	0.08%
2019/04/16	4	11.01	0	0.00	11.05	4	3,712	0.11%
2019/04/15	29	11.15	0	0.00	11.20	29	3,736	0.78%
2019/04/09	5	11.20	0	0.00	11.20	5	3,997	0.13%
2019/04/03	0	0.00	0.6	11.20	11.20	-0.6	3,983	-0.02%
2019/04/02	0	0.00	2	11.25	11.20	-2	3,956	-0.05%
2019/04/01	4	11.18	10	11.23	11.20	-6	3,952	-0.15%
2019/03/28	12	11.15	4	11.15	11.15	8	3,900	0.21%
2019/03/27	3	11.10	3	11.10	11.15	0	3,909	0.00%
2019/03/26	0	0.00	10	11.30	11.35	-10	3,891	-0.26%
2019/03/25	9	11.29	0	0.00	11.25	9	3,901	0.23%
2019/03/22	5	11.67	0	0.00	11.65	5	3,812	0.13%
2019/03/21	1	11.80	0	0.00	11.80	1	3,775	0.03%
2019/03/20	0	0.00	2	11.90	11.90	-2	3,778	-0.05%
2019/03/19	0	0.00	1	11.85	11.85	-1	3,791	-0.03%
2019/03/18	1	11.80	0	0.00	11.80	1	3,781	0.03%
2019/03/14	2	11.70	0	0.00	11.70	2	3,774	0.05%
2019/03/13	1	11.75	49	11.75	11.75	-48	3,865	-1.24%
2019/03/12	8	11.86	1	12.05	11.85	7	3,910	0.18%
2019/03/11	2	11.90	10.2	11.80	11.90	-8.2	3,808	-0.22%
2019/03/04	2	11.35	0	0.00	11.30	2	3,732	0.05%
2019/02/27	3	11.35	0	0.00	11.35	3	3,715	0.08%
2019/02/26	3	11.55	3	11.55	11.50	0	3,693	0.00%
2019/02/19	0	0.00	1	11.35	11.30	-1	3,458	-0.03%
2019/02/15	5	11.28	0	0.00	11.25	5	3,433	0.15%
2019/02/12	2	11.25	0	0.00	11.20	2	3,372	0.06%
2019/01/29	0	0.00	5	10.95	11.05	-5	3,241	-0.15%
2019/01/28	23	11.00	2	11.00	11.00	21	3,193	0.66%
2019/01/25	2	11.05	0	0.00	11.05	2	3,170	0.06%
2019/01/24	3	11.00	3	11.02	11.05	0	3,140	0.00%
2019/01/23	2	10.75	0	0.00	10.65	2	3,084	0.06%
2019/01/22	4	10.99	0	0.00	10.90	4	2,982	0.13%
2019/01/21	1	11.05	1	11.05	11.05	0	2,891	0.00%
2019/01/18	1	11.10	0	0.00	11.05	1	2,870	0.03%
2019/01/16	2	11.05	0	0.00	11.05	2	2,906	0.07%
2019/01/15	4	11.13	0	0.00	11.20	4	2,865	0.14%
2019/01/14	2	11.25	0	0.00	11.15	2	2,813	0.07%
2019/01/10	3	11.35	0	0.00	11.40	3	2,878	0.10%
2019/01/09	50	11.40	0	0.00	11.40	50	2,890	1.73%
2019/01/08	1	11.35	0	0.00	11.30	1	2,883	0.03%
2019/01/04	1	11.25	1	11.30	11.40	0	2,856	0.00%
2019/01/03	2	11.30	0	0.00	11.35	2	2,920	0.07%
2019/01/02	2	11.40	0	0.00	11.30	2	2,902	0.07%
2018/12/28	19.5	11.64	15	11.56	11.65	4.5	2,832	0.16%
2018/12/27	11	11.95	0	0.00	11.90	11	2,665	0.41%
2018/12/26	1	11.85	0	0.00	11.85	1	2,647	0.04%
2018/12/25	0	0.00	7	11.76	11.75	-7	2,653	-0.26%
2018/12/24	0	0.00	2	11.90	11.85	-2	2,662	-0.08%
2018/12/22	1	11.80	0	0.00	11.85	1	2,667	0.04%
2018/12/21	10	11.85	10	11.90	11.80	0	2,672	0.00%
2018/12/20	0	0.00	8	11.98	12.00	-8	2,652	-0.30%
2018/12/18	0	0.00	2	12.25	12.15	-2	2,543	-0.08%
2018/12/13	1	12.40	4	12.45	12.40	-3	2,469	-0.12%
2018/12/12	36	12.28	0	0.00	12.25	36	2,455	1.47%
2018/12/11	5	12.36	0	0.00	12.25	5	2,428	0.21%
2018/12/10	6	12.48	0	0.00	12.40	6	2,416	0.25%
2018/12/07	0.5	12.80	11	12.80	12.80	-10.5	2,392	-0.44%
2018/12/06	22	12.64	0	0.00	12.50	22	2,384	0.92%
2018/12/05	9	12.95	0	0.00	13.00	9	2,280	0.39%
2018/12/04	3	13.20	0	0.00	13.15	3	2,255	0.13%
2018/11/29	2	13.25	0	0.00	13.25	2	2,212	0.09%
2018/11/28	15	13.20	0	0.00	13.35	15	2,215	0.68%
2018/11/27	1	13.25	0	0.00	13.35	1	2,176	0.05%
2018/11/26	1	13.30	4.9	13.27	13.30	-3.9	2,170	-0.18%
2018/11/23	2	13.25	0	0.00	13.20	2	2,180	0.09%
2018/11/21	6	13.39	9	13.40	13.40	-3	2,187	-0.14%
2018/11/06	0	0.00	0.1	13.80	13.70	-0.1	2,295	0.00%
2018/10/31	0	0.00	2	13.70	13.55	-2	2,651	-0.08%
2018/10/29	1	13.50	0	0.00	13.55	1	2,900	0.03%
2018/10/25	5	13.47	0	0.00	13.55	5	3,042	0.16%
2018/10/24	13	13.84	0	0.00	13.80	13	3,058	0.43%
2018/10/18	2	14.20	0.1	14.20	14.15	1.9	3,135	0.06%
2018/10/16	0	0.00	2	14.70	14.75	-2	3,062	-0.07%
2018/10/12	2	14.55	2	14.90	14.90	0	3,038	0.00%
2018/10/11	6.8	14.93	6	14.95	14.75	0.8	3,032	0.03%
2018/10/09	0.5	15.50	0	0.00	15.50	0.5	2,969	0.02%
2018/10/05	2	15.40	0	0.00	15.50	2	2,916	0.07%
2018/10/04	8	15.60	0	0.00	15.60	8	2,882	0.28%
2018/09/25	0	0.00	0.8	15.85	15.90	-0.8	2,863	-0.03%
2018/09/21	2	15.85	0	0.00	15.90	2	2,877	0.07%
2018/09/20	0	0.00	1.2	15.90	15.95	-1.2	2,861	-0.04%
2018/09/19	0.8	15.90	13	15.90	15.90	-12.2	2,854	-0.43%
2018/09/17	5	15.86	0	0.00	15.85	5	2,836	0.18%
2018/09/13	0	0.00	13	15.80	15.85	-13	2,834	-0.46%
2018/09/12	0	0.00	1	15.80	15.80	-1	2,836	-0.04%
2018/09/11	0	0.00	0.2	15.70	15.70	-0.2	2,831	-0.01%
2018/09/10	1.5	15.67	0	0.00	15.70	1.5	2,840	0.05%
2018/09/07	0.9	15.90	0.2	15.90	15.95	0.7	2,849	0.03%
2018/09/06	0	0.00	1	16.00	16.05	-1	2,830	-0.04%
2018/08/31	1	15.90	2	15.90	15.95	-1	2,812	-0.04%
2018/08/28	0.6	15.70	0	0.00	15.65	0.6	2,823	0.02%
2018/08/23	0.4	15.80	0	0.00	15.80	0.4	2,883	0.01%
2018/08/16	0	0.00	12	15.80	15.90	-12	2,904	-0.41%
2018/08/14	0	0.00	1	15.55	15.70	-1	2,896	-0.03%
2018/08/13	1	15.45	0	0.00	15.55	1	2,916	0.03%
2018/08/09	2	15.80	2	15.70	15.75	0	2,840	0.00%
2018/08/08	1	15.75	1	15.65	15.80	0	2,864	0.00%
2018/08/07	14	15.64	14	15.39	15.70	0	2,807	0.00%
2018/08/06	8	17.33	2	17.40	17.35	6	2,573	0.23%
2018/08/03	8	17.23	0	0.00	17.30	8	2,426	0.33%
2018/08/02	2	17.25	30	17.22	17.20	-28	2,351	-1.19%
2018/08/01	0	0.00	3	17.22	17.35	-3	2,291	-0.13%
2018/07/31	3	17.07	4	17.10	17.10	-1	2,239	-0.04%
2018/07/30	2	16.90	0	0.00	17.00	2	2,193	0.09%
2018/07/27	4	16.81	3	16.85	16.85	1	2,142	0.05%
2018/07/26	0	0.00	2	16.70	16.70	-2	2,092	-0.10%
2018/07/25	0.4	16.45	0	0.00	16.45	0.4	2,065	0.02%
2018/07/23	0	0.00	1	16.45	16.50	-1	2,059	-0.05%
2018/07/20	10	16.40	0	0.00	16.45	10	2,040	0.49%
2018/07/19	1	16.40	0	0.00	16.40	1	2,046	0.05%
2018/07/17	0	0.00	2	16.45	16.45	-2	2,156	-0.09%
2018/07/12	3.2	16.06	3	16.25	16.25	0.2	2,358	0.01%
2018/07/11	0.4	16.20	2	16.20	16.15	-1.6	2,394	-0.07%
2018/07/10	10	16.15	0	0.00	16.25	10	2,391	0.42%
2018/07/06	5	16.06	0	0.00	16.00	5	2,392	0.21%
2018/07/04	2	16.20	4	16.20	16.20	-2	2,395	-0.08%
2018/07/03	2	16.20	0	0.00	16.30	2	2,384	0.08%
2018/07/02	10	16.35	0	0.00	16.30	10	2,357	0.42%
2018/06/28	3	16.37	0	0.00	16.30	3	2,328	0.13%
2018/06/27	34.1	16.35	0	0.00	16.45	34.1	2,324	1.47%
2018/06/26	0.9	16.35	0	0.00	16.35	0.9	2,336	0.04%
2018/06/25	50	16.43	0	0.00	16.40	50	2,329	2.15%
2018/06/20	2	16.45	0	0.00	16.50	2	2,330	0.09%
2018/06/14	0	0.00	1	16.60	16.55	-1	2,280	-0.04%
2018/06/05	4	16.35	0	0.00	16.35	4	2,220	0.18%
2018/06/01	28	16.35	0	0.00	16.30	28	2,175	1.29%
2018/05/17	0	0.00	1	16.40	16.35	-1	2,187	-0.05%
2018/05/16	0	0.00	7	16.34	16.35	-7	2,172	-0.32%
2018/05/15	1	16.25	21	16.25	16.20	-20	2,157	-0.93%
2018/05/14	5	16.30	0	0.00	16.30	5	2,243	0.22%
2018/05/11	0	0.00	10	16.30	16.40	-10	2,250	-0.44%
2018/05/09	0	0.00	5	16.22	16.30	-5	2,209	-0.23%
2018/05/08	0	0.00	2	16.20	16.20	-2	2,197	-0.09%
2018/05/03	2	16.10	0	0.00	16.10	2	2,202	0.09%
2018/04/30	0	0.00	5	16.15	16.20	-5	2,236	-0.22%
2018/04/26	0	0.00	1	16.05	16.05	-1	2,198	-0.05%
2018/04/25	25	16.06	0	0.00	16.15	25	2,187	1.14%
2018/04/24	1	16.00	0	0.00	16.10	1	2,198	0.05%
2018/04/23	0	0.00	100	16.05	16.15	-100	2,166	-4.62%
2018/04/20	1	15.90	8	15.76	15.90	-7	2,080	-0.34%
2018/04/19	1	15.15	0	0.00	15.20	1	1,938	0.05%
2018/04/18	1	15.25	0	0.00	15.20	1	1,885	0.05%
2018/04/16	10	15.55	0	0.00	15.45	10	1,870	0.53%
2018/04/10	10	15.40	0	0.00	15.40	10	1,959	0.51%
2018/04/09	0	0.00	3	15.40	15.40	-3	1,977	-0.15%
2018/04/03	0	0.00	1	15.45	15.50	-1	1,995	-0.05%
2018/03/27	20	15.40	0	0.00	15.45	20	2,148	0.93%
2018/03/26	1	15.30	0	0.00	15.35	1	2,180	0.05%
2018/03/23	11	15.30	0	0.00	15.30	11	2,219	0.50%
2018/03/22	10	15.50	0	0.00	15.55	10	2,232	0.45%
2018/03/20	10	15.55	0	0.00	15.55	10	2,265	0.44%
2018/03/19	11	15.55	0	0.00	15.55	11	2,318	0.47%
2018/03/16	5	15.70	2	15.75	15.55	3	2,463	0.12%
2018/03/15	5	15.70	2	15.73	15.75	3	2,441	0.12%
2018/03/14	0	0.00	1	15.70	15.70	-1	2,445	-0.04%
2018/03/13	0	0.00	1	15.75	15.80	-1	2,458	-0.04%
2018/03/12	0	0.00	2	15.80	15.85	-2	2,488	-0.08%
2018/03/08	10	15.65	2	15.68	15.60	8	2,596	0.31%
2018/03/06	10	15.70	0	0.00	15.65	10	2,714	0.37%
2018/02/23	0	0.00	2	15.90	16.05	-2	2,868	-0.07%
2018/02/21	1	15.45	3	15.35	15.45	-2	3,092	-0.06%
2018/02/12	2	15.20	0	0.00	15.20	2	3,121	0.06%
2018/02/07	1	15.25	2.2	15.35	15.30	-1.2	3,159	-0.04%
2018/02/06	6	15.20	0	0.00	15.10	6	3,226	0.19%
2018/02/05	3	15.75	0	0.00	15.75	3	3,152	0.10%
2018/01/31	4	15.98	0	0.00	16.00	4	3,164	0.13%
2018/01/26	2	16.05	0	0.00	16.10	2	3,162	0.06%
2018/01/24	2	16.15	0	0.00	16.30	2	3,089	0.06%
2018/01/16	0	0.00	10	16.43	16.45	-10	3,104	-0.32%
2018/01/08	3	16.35	2	16.40	16.35	1	3,284	0.03%
2018/01/05	0	0.00	30	16.35	16.35	-30	3,287	-0.91%
2018/01/03	0	0.00	2	16.30	16.30	-2	3,267	-0.06%

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

元大-文心興安券商分點個股進出
元大-文心興安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

元大-文心興安 券商分點個股進出 元大-文心興安 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

元大-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析