三商壽 (2867)-永豐金-台中券商分點個股進出

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
7.22
漲跌
▼0.01
漲幅
-0.14%
成交量
60,869張
產業
上市金融類股
231人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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	246.3	7.28	80.5	7.30	7.23	165.8	21,928	0.76%	大買/鉅額交易
2024/05/17	161.5	6.85	225.5	7.00	7.21	-64	19,987	-0.32%	大買/大賣/
2024/05/16	1	6.52	35	6.46	6.56	-34	17,219	-0.20%
2024/05/15	64	6.01	17	5.96	5.97	47	16,057	0.29%
2024/05/14	36	5.90	1	5.90	5.90	35	15,753	0.22%
2024/05/13	11	6.02	80.3	6.01	6.00	-69.3	15,565	-0.44%
2024/05/10	5	5.84	6	5.84	5.86	-1	15,151	-0.01%
2024/05/09	8	5.78	4	5.79	5.78	4	15,061	0.03%
2024/05/08	4	5.75	0	0.00	5.75	4	15,176	0.03%
2024/05/07	2	5.75	13	5.78	5.75	-11	15,337	-0.07%
2024/05/06	11	5.83	0	0.00	5.81	11	15,405	0.07%
2024/05/03	6	5.83	37	5.88	5.79	-31	15,341	-0.20%
2024/05/02	10	5.80	18	5.79	5.83	-8	15,176	-0.05%
2024/04/30	10	5.77	0.1	5.73	5.73	9.9	15,019	0.07%
2024/04/29	12	5.68	0	0.00	5.71	12	14,853	0.08%
2024/04/26	18	5.73	6	5.73	5.71	12	14,586	0.08%
2024/04/25	0	0.00	45	5.79	5.80	-45	14,345	-0.31%
2024/04/24	70	5.78	20	5.78	5.84	50	14,272	0.35%
2024/04/23	3	5.73	0	0.00	5.72	3	14,144	0.02%
2024/04/22	7.1	5.79	290	5.77	5.74	-282.9	14,094	-2.01%	大賣/鉅額交易
2024/04/19	79	5.57	22	5.61	5.60	57	13,706	0.42%
2024/04/18	42	5.80	49	5.82	5.80	-7	12,900	-0.05%
2024/04/17	71	6.02	35	6.00	6.03	36	12,180	0.30%
2024/04/16	83	6.10	178.2	5.99	6.14	-95.2	11,463	-0.83%	大賣/
2024/04/15	101	5.51	190	5.79	5.88	-89	9,394	-0.95%	大買/大賣/
2024/04/12	16	5.34	62	5.35	5.35	-46	7,591	-0.61%
2024/04/11	1	4.87	0	0.00	4.87	1	7,105	0.01%
2024/04/10	20	4.93	0	0.00	4.92	20	7,187	0.28%
2024/04/09	0	0.00	3	4.89	4.91	-3	7,201	-0.04%
2024/04/08	31	4.83	0	0.00	4.85	31	7,175	0.43%
2024/04/02	2	4.80	0	0.00	4.84	2	7,301	0.03%
2024/04/01	0	0.00	10	4.80	4.81	-10	7,318	-0.14%
2024/03/29	0	0.00	1	4.84	4.84	-1	7,322	-0.01%
2024/03/28	0	0.00	1	4.84	4.83	-1	7,358	-0.01%
2024/03/27	230	4.81	0	0.00	4.81	230	7,361	3.12%	大買/鉅額交易
2024/03/26	101	4.81	0	0.00	4.80	101	7,378	1.37%	大買/鉅額交易
2024/03/25	50	4.81	0	0.00	4.81	50	7,339	0.68%
2024/03/19	1	4.85	10	4.86	4.85	-9	7,597	-0.12%
2024/03/18	1	4.88	0	0.00	4.88	1	7,867	0.01%
2024/03/13	0	0.00	7	4.94	4.94	-7	7,618	-0.09%
2024/03/11	1	4.86	0	0.00	4.88	1	7,637	0.01%
2024/03/08	11	4.87	0	0.00	4.86	11	7,615	0.14%
2024/03/07	3	4.87	0	0.00	4.89	3	7,638	0.04%
2024/03/05	2	4.90	0	0.00	4.90	2	7,753	0.03%
2024/03/04	0	0.00	15	4.92	4.92	-15	7,822	-0.19%
2024/03/01	11	4.95	0	0.00	4.93	11	7,893	0.14%
2024/02/29	0	0.00	3.2	4.95	4.95	-3.2	7,899	-0.04%
2024/02/27	0	0.00	31	4.96	4.95	-31	7,860	-0.39%
2024/02/23	3	4.96	14	4.96	4.98	-11	7,895	-0.14%
2024/02/22	0	0.00	0.8	4.98	4.97	-0.8	7,933	-0.01%
2024/02/21	9	4.99	41	5.01	4.98	-32	7,904	-0.40%
2024/02/19	41	5.06	0	0.00	5.04	41	7,825	0.52%
2024/02/16	66.1	4.95	1	4.90	4.96	65.1	7,596	0.86%
2024/02/15	0	0.00	19.2	4.86	4.85	-19.2	7,461	-0.26%
2024/02/05	10	4.89	0	0.00	4.87	10	7,417	0.13%
2024/02/01	0.6	4.84	0	0.00	4.85	0.6	7,337	0.01%
2024/01/31	101.2	4.80	3	4.82	4.82	98.2	7,297	1.35%	大買/
2024/01/30	13.2	4.87	2	4.85	4.83	11.2	7,076	0.16%
2024/01/29	10	4.91	5	4.90	4.89	5	6,884	0.07%
2024/01/26	51	4.95	0	0.00	4.94	51	6,718	0.76%
2024/01/25	34	4.96	0	0.00	4.95	34	6,649	0.51%
2024/01/24	0	0.00	7	5.00	4.99	-7	6,600	-0.11%
2024/01/23	9	4.96	0	0.00	4.96	9	6,530	0.14%
2024/01/22	0	0.00	2	4.98	4.95	-2	6,502	-0.03%
2024/01/19	10	4.96	2	4.97	4.96	8	6,455	0.12%
2024/01/18	22	4.98	0	0.00	4.96	22	6,410	0.34%
2024/01/17	51	4.98	0	0.00	4.98	51	6,340	0.80%
2024/01/16	58	4.98	0	0.00	4.98	58	6,185	0.94%
2024/01/15	0	0.00	3	5.02	5.01	-3	6,010	-0.05%
2024/01/12	60	5.03	0	0.00	5.03	60	6,008	1.00%
2024/01/11	5	5.04	0	0.00	5.04	5	5,985	0.08%
2024/01/09	0	0.00	10	5.02	5.02	-10	5,998	-0.17%
2024/01/05	2	5.05	2	5.03	5.04	0	5,936	0.00%
2024/01/04	6	5.05	5	5.04	5.04	1	5,870	0.02%
2024/01/03	0	0.00	1	5.05	5.04	-1	5,780	-0.02%
2024/01/02	1	5.08	11	5.07	5.07	-10	5,693	-0.18%
2023/12/29	2	5.10	0	0.00	5.09	2	5,643	0.04%
2023/12/28	0	0.00	20	5.06	5.07	-20	5,555	-0.36%
2023/12/26	10	5.05	18	5.04	5.05	-8	5,415	-0.15%
2023/12/25	10	5.05	4	5.05	5.04	6	5,337	0.11%
2023/12/22	2	5.05	0.1	5.05	5.05	1.9	5,312	0.04%
2023/12/21	0	0.00	4	5.05	5.06	-4	5,287	-0.08%
2023/12/19	2	5.05	2.1	5.04	5.03	-0.1	5,211	0.00%
2023/12/18	0	0.00	17.1	5.07	5.07	-17.1	5,163	-0.33%
2023/12/13	35	5.03	20	5.04	5.02	15	4,902	0.31%
2023/12/12	2	5.06	1	5.06	5.07	1	4,596	0.02%
2023/12/11	0	0.00	3	5.07	5.07	-3	4,550	-0.07%
2023/12/07	16	5.14	0	0.00	5.12	16	4,391	0.36%
2023/12/06	8	5.13	3	5.14	5.14	5	4,427	0.11%
2023/12/05	0	0.00	6	5.13	5.13	-6	4,425	-0.14%
2023/12/04	11	5.11	9	5.11	5.11	2	4,436	0.05%
2023/12/01	25	5.12	1	5.10	5.09	24	4,346	0.55%
2023/11/30	0	0.00	33.3	5.12	5.12	-33.3	4,279	-0.78%
2023/11/29	3	5.05	0	0.00	5.04	3	4,065	0.07%
2023/11/28	0	0.00	2	5.07	5.07	-2	3,972	-0.05%
2023/11/27	0	0.00	10	5.07	5.07	-10	3,936	-0.25%
2023/11/24	0	0.00	1	5.10	5.08	-1	3,924	-0.03%
2023/11/22	0	0.00	20	5.15	5.13	-20	3,889	-0.51%
2023/11/21	10.1	5.16	36	5.15	5.16	-25.9	3,875	-0.67%
2023/11/20	0	0.00	10	5.11	5.11	-10	3,780	-0.26%
2023/11/16	0.1	5.09	20	5.10	5.10	-19.9	3,743	-0.53%
2023/11/15	0	0.00	0.3	5.06	5.09	-0.3	3,720	-0.01%
2023/11/14	0	0.00	0.2	5.04	5.04	-0.2	3,649	0.00%
2023/11/13	0.1	5.04	0	0.00	5.03	0.1	3,678	0.00%
2023/11/10	0	0.00	1	5.03	5.03	-1	3,749	-0.03%
2023/11/09	0	0.00	1	5.04	5.05	-1	3,736	-0.03%
2023/11/08	0	0.00	1	5.05	5.05	-1	3,904	-0.03%
2023/11/02	0	0.00	0.2	5.06	5.05	-0.2	3,974	-0.01%
2023/10/27	10	5.08	0	0.00	5.05	10	4,063	0.25%
2023/10/25	0	0.00	700	5.09	5.09	-700	4,170	-16.79%	大賣/鉅額交易
2023/10/24	0	0.00	200	5.06	5.06	-200	4,315	-4.63%	大賣/鉅額交易
2023/10/23	0	0.00	100	5.04	5.04	-100	4,417	-2.26%
2023/10/20	0	0.00	125	5.06	5.04	-125	4,475	-2.79%	大賣/鉅額交易
2023/10/19	0	0.00	119	5.06	5.06	-119	4,502	-2.64%	大賣/鉅額交易
2023/10/18	0	0.00	40	5.09	5.08	-40	4,578	-0.87%
2023/10/17	2.1	5.04	49	5.03	5.03	-46.9	4,521	-1.04%
2023/10/16	0	0.00	20	5.06	5.06	-20	4,830	-0.41%
2023/10/12	40	5.10	0	0.00	5.08	40	4,997	0.80%
2023/10/06	0	0.00	4.1	5.09	5.08	-4.1	5,214	-0.08%
2023/10/05	0	0.00	2.8	5.08	5.08	-2.8	5,303	-0.05%
2023/10/04	1	5.06	93	5.07	5.06	-92	5,444	-1.69%
2023/10/02	1	5.11	0	0.00	5.12	1	5,505	0.02%
2023/09/26	0	0.00	7	5.12	5.10	-7	5,841	-0.12%
2023/09/25	20	5.12	0	0.00	5.12	20	5,925	0.34%
2023/09/21	0	0.00	1	5.18	5.14	-1	6,185	-0.02%
2023/09/19	0	0.00	8	5.23	5.22	-8	6,491	-0.12%
2023/09/15	20	5.14	0	0.00	5.13	20	6,861	0.29%
2023/09/13	1	5.18	0	0.00	5.16	1	7,069	0.01%
2023/09/12	20	5.24	4	5.16	5.18	16	7,159	0.22%
2023/09/11	0	0.00	1	5.26	5.24	-1	7,196	-0.01%
2023/09/08	2	5.26	5	5.26	5.26	-3	7,223	-0.04%
2023/09/07	0	0.00	66	5.22	5.25	-66	7,113	-0.93%
2023/09/04	25	5.12	0	0.00	5.13	25	7,222	0.35%
2023/09/01	20	5.15	0	0.00	5.15	20	7,355	0.27%
2023/08/31	0.4	5.13	0	0.00	5.26	0.4	7,378	0.01%
2023/08/29	3	5.09	0	0.00	5.14	3	7,534	0.04%
2023/08/28	1	5.12	0	0.00	5.09	1	7,559	0.01%
2023/08/25	0	5.08	60	5.07	5.08	-60	7,634	-0.79%
2023/08/24	2	5.07	4	5.08	5.06	-2	7,654	-0.03%
2023/08/22	4	5.08	2	5.09	5.07	2	7,757	0.03%
2023/08/21	0.1	5.09	10	5.10	5.08	-9.9	7,856	-0.13%
2023/08/18	2	5.10	0	0.00	5.11	2	7,952	0.03%
2023/08/17	20	5.10	0	0.00	5.09	20	8,130	0.25%
2023/08/16	62	5.08	0	0.00	5.08	62	8,223	0.75%
2023/08/15	2	5.12	0	0.00	5.12	2	8,264	0.02%
2023/08/14	1	5.12	0	0.00	5.11	1	8,318	0.01%
2023/08/10	1	5.20	0	0.00	5.19	1	8,278	0.01%
2023/08/09	3	5.18	16	5.20	5.20	-13	8,350	-0.16%
2023/08/08	3	5.21	0	0.00	5.21	3	8,368	0.04%
2023/08/07	50	5.21	0	0.00	5.22	50	8,467	0.59%
2023/08/04	1	5.24	0	0.00	5.23	1	8,665	0.01%
2023/08/02	3	5.24	12	5.24	5.24	-9	8,757	-0.10%
2023/07/31	30	5.30	0	0.00	5.25	30	8,915	0.34%
2023/07/27	1	5.31	0	0.00	5.36	1	9,046	0.01%
2023/07/26	15.1	5.26	10	5.27	5.25	5.1	8,991	0.06%
2023/07/25	6	5.18	62	5.19	5.20	-56	9,120	-0.61%
2023/07/24	5	5.17	23	5.19	5.18	-18	9,486	-0.19%
2023/07/21	5	5.18	1	5.20	5.19	4	9,750	0.04%
2023/07/20	41	5.18	20	5.19	5.20	21	9,874	0.21%
2023/07/19	21	5.24	0	0.00	5.18	21	10,103	0.21%
2023/07/18	12	5.31	0	0.00	5.29	12	9,948	0.12%
2023/07/17	46.2	5.32	13	5.32	5.30	33.2	9,976	0.33%
2023/07/14	37	5.29	1	5.32	5.31	36	10,064	0.36%
2023/07/13	40	5.36	20	5.35	5.34	20	10,297	0.19%
2023/07/12	3	5.41	35	5.41	5.37	-32	10,793	-0.30%
2023/07/11	31	5.44	18	5.46	5.46	13	11,431	0.11%
2023/07/10	2	5.29	12	5.34	5.31	-10	12,399	-0.08%
2023/07/07	1	5.27	0	0.00	5.27	1	12,767	0.01%
2023/07/06	2	5.33	26	5.28	5.30	-24	13,292	-0.18%
2023/07/05	10	5.36	0	0.00	5.35	10	13,582	0.07%
2023/07/04	11.3	5.42	55.1	5.42	5.41	-43.8	14,414	-0.30%
2023/07/03	11.2	5.47	0	0.00	5.46	11.2	14,587	0.08%
2023/06/30	4	5.46	0	0.00	5.45	4	14,839	0.03%
2023/06/29	19.2	5.45	10	5.53	5.44	9.2	15,082	0.06%
2023/06/28	16.1	5.51	0	0.00	5.51	16.1	15,602	0.10%
2023/06/27	40	5.52	4	5.49	5.48	36	15,603	0.23%
2023/06/26	5	5.48	10	5.50	5.53	-5	15,500	-0.03%
2023/06/21	2	5.36	0	0.00	5.38	2	15,204	0.01%
2023/06/20	6	5.33	20	5.35	5.36	-14	15,175	-0.09%
2023/06/19	5	5.28	26	5.29	5.28	-21	15,112	-0.14%
2023/06/16	8	5.27	0	0.00	5.31	8	15,218	0.05%
2023/06/15	3	5.28	2	5.31	5.26	1	15,406	0.01%
2023/06/14	13	5.30	100	5.29	5.31	-87	15,604	-0.56%
2023/06/13	53	5.28	0	0.00	5.26	53	15,820	0.34%
2023/06/12	6.3	5.27	40	5.26	5.26	-33.7	15,897	-0.21%
2023/06/09	5	5.27	10	5.28	5.29	-5	16,061	-0.03%
2023/06/08	17	5.27	2	5.28	5.26	15	16,268	0.09%
2023/06/07	1	5.27	3	5.28	5.33	-2	16,375	-0.01%
2023/06/06	8	5.29	3	5.27	5.27	5	16,312	0.03%
2023/06/05	41	5.30	0	0.00	5.29	41	16,328	0.25%
2023/06/02	2	5.24	0	0.00	5.24	2	16,277	0.01%
2023/06/01	21	5.25	1	5.25	5.25	20	16,300	0.12%
2023/05/31	7	5.22	0	0.00	5.25	7	16,367	0.04%
2023/05/30	8	5.22	0	0.00	5.21	8	16,358	0.05%
2023/05/29	0	0.00	22	5.23	5.22	-22	16,463	-0.13%
2023/05/26	3	5.17	0	0.00	5.17	3	16,597	0.02%
2023/05/25	13	5.20	0	0.00	5.19	13	16,768	0.08%
2023/05/24	11	5.25	0	0.00	5.27	11	16,830	0.07%
2023/05/23	8	5.28	0.1	5.29	5.29	7.9	17,355	0.05%
2023/05/22	5	5.20	0	0.00	5.21	5	17,485	0.03%
2023/05/19	11	5.19	2	5.22	5.19	9	17,520	0.05%
2023/05/18	0	0.00	8	5.17	5.16	-8	17,548	-0.05%
2023/05/16	3.1	5.11	0	0.00	5.11	3.1	17,550	0.02%
2023/05/15	5.3	5.10	0	0.00	5.13	5.3	17,535	0.03%
2023/05/11	0	0.00	4	5.16	5.14	-4	17,602	-0.02%
2023/05/10	0	0.00	3	5.13	5.24	-3	17,661	-0.02%
2023/05/09	2	5.11	0	0.00	5.11	2	17,639	0.01%
2023/05/08	0	0.00	10	5.12	5.10	-10	17,787	-0.06%
2023/05/05	7	5.10	0	0.00	5.12	7	17,870	0.04%
2023/05/04	21	5.09	10	5.11	5.11	11	18,040	0.06%
2023/05/03	6	5.13	14	5.13	5.13	-8	18,030	-0.04%
2023/05/02	15	5.21	15	5.22	5.19	0	18,104	0.00%
2023/04/28	0.1	5.28	5	5.26	5.26	-4.9	18,218	-0.03%
2023/04/27	5	5.25	0	0.00	5.24	5	17,994	0.03%
2023/04/25	38	5.05	0	0.00	5.04	38	17,369	0.22%
2023/04/21	80	5.10	6	5.18	5.10	74	16,947	0.44%
2023/04/20	6	5.15	36	5.15	5.13	-30	16,798	-0.18%
2023/04/19	1.1	5.19	15	5.19	5.18	-13.9	16,822	-0.08%
2023/04/18	0	0.00	4	5.22	5.17	-4	16,676	-0.02%
2023/04/17	50	5.27	10	5.29	5.27	40	16,363	0.24%
2023/04/14	97	5.33	15	5.39	5.40	82	15,878	0.52%
2023/04/13	57	5.22	19	5.28	5.28	38	15,268	0.25%
2023/04/12	20	5.11	0	0.00	5.12	20	14,300	0.14%
2023/04/11	8	5.08	3	5.08	5.07	5	14,072	0.04%
2023/04/10	39	4.99	0	0.00	5.01	39	13,590	0.29%
2023/04/07	171.7	4.95	54	4.98	4.95	117.7	13,298	0.89%	大買/鉅額交易
2023/04/06	52.3	5.02	0	0.00	5.02	52.3	12,458	0.42%
2023/03/31	5.1	5.03	5	5.03	5.03	0.1	12,454	0.00%
2023/03/30	65	5.04	4	5.04	5.04	61	12,165	0.50%
2023/03/29	26	5.05	15	5.06	5.05	11	12,007	0.09%
2023/03/28	55	5.07	0	0.00	5.06	55	11,440	0.48%
2023/03/27	1	5.06	0	0.00	5.07	1	11,500	0.01%
2023/03/23	0	0.00	2	5.13	5.13	-2	11,610	-0.02%
2023/03/22	2	5.19	0	0.00	5.18	2	11,768	0.02%
2023/03/21	2.1	5.17	43.3	5.15	5.21	-41.2	11,870	-0.35%
2023/03/20	1	5.10	10	5.16	5.15	-9	11,866	-0.08%
2023/03/17	60	5.05	0	0.00	5.05	60	11,652	0.51%
2023/03/16	50.5	5.06	59	5.10	5.04	-8.5	11,795	-0.07%
2023/03/15	31	5.15	8	5.15	5.13	23	11,788	0.19%
2023/03/14	15	5.16	0	0.00	5.14	15	11,971	0.13%
2023/03/13	16.5	5.22	0.2	5.22	5.20	16.3	12,079	0.14%
2023/03/10	2.1	5.32	22	5.31	5.32	-19.9	12,095	-0.16%
2023/03/09	7	5.38	1	5.38	5.37	6	12,346	0.05%
2023/03/08	1	5.39	105	5.40	5.40	-104	12,847	-0.81%	大賣/鉅額交易
2023/03/06	15	5.38	0	0.00	5.39	15	13,495	0.11%
2023/03/03	11	5.37	6	5.37	5.37	5	13,496	0.04%
2023/03/02	1	5.38	10	5.37	5.37	-9	13,611	-0.07%
2023/03/01	2	5.36	2	5.37	5.37	0	14,147	0.00%
2023/02/23	0	0.00	10	5.42	5.42	-10	14,346	-0.07%
2023/02/22	13.2	5.37	56	5.37	5.42	-42.8	14,620	-0.29%
2023/02/21	27.2	5.35	123.2	5.38	5.40	-96	14,867	-0.65%	大賣/
2023/02/20	18.3	5.51	0	0.00	5.50	18.3	15,825	0.12%
2023/02/17	22	5.53	0	0.00	5.51	22	15,637	0.14%
2023/02/16	0.3	5.58	5	5.57	5.56	-4.7	15,713	-0.03%
2023/02/15	2	5.55	0	0.00	5.52	2	15,709	0.01%
2023/02/13	1.3	5.50	0	0.00	5.51	1.3	15,684	0.01%
2023/02/10	0	0.00	0.1	5.50	5.49	-0.1	15,746	0.00%
2023/02/09	3	5.59	0	0.00	5.57	3	15,758	0.02%
2023/02/07	1	5.69	0	0.00	5.68	1	15,741	0.01%
2023/02/06	2	5.59	2	5.63	5.65	0	15,655	0.00%
2023/02/03	59	5.64	0	0.00	5.60	59	15,605	0.38%
2023/02/02	0.2	5.62	11	5.64	5.60	-10.9	15,549	-0.07%
2023/02/01	11.1	5.54	10	5.53	5.54	1.1	15,419	0.01%
2023/01/31	10	5.53	2	5.52	5.53	8	15,379	0.05%
2023/01/30	12	5.39	150	5.39	5.39	-138	15,410	-0.90%	大賣/鉅額交易
2023/01/17	1	5.42	0	0.00	5.43	1	15,290	0.01%
2023/01/16	23	5.41	9	5.41	5.43	14	15,339	0.09%
2023/01/13	1	5.44	0	0.00	5.44	1	15,322	0.01%
2023/01/12	11	5.48	50	5.47	5.47	-39	15,485	-0.25%
2023/01/11	110	5.50	20	5.49	5.48	90	15,655	0.57%	大買/
2023/01/09	0	0.00	6	5.52	5.51	-6	15,804	-0.04%
2023/01/03	1	5.37	0	0.00	5.43	1	15,789	0.01%
2022/12/30	0	0.00	1	5.56	5.53	-1	15,819	-0.01%
2022/12/29	32	5.44	0	0.00	5.45	32	15,701	0.20%
2022/12/28	1	5.52	0	0.00	5.53	1	15,555	0.01%
2022/12/26	11	5.55	1	5.51	5.51	10	15,345	0.07%
2022/12/23	4	5.54	0	0.00	5.51	4	15,256	0.03%
2022/12/21	1	5.60	0	0.00	5.62	1	15,100	0.01%
2022/12/15	1	5.70	50	5.70	5.74	-49	14,609	-0.34%
2022/12/14	50	5.72	1.7	5.74	5.76	48.3	14,573	0.33%
2022/12/13	3	5.83	1	5.88	5.79	2	14,346	0.01%
2022/12/12	2	5.85	10	5.87	5.91	-8	14,138	-0.06%
2022/12/09	1	5.94	14	5.95	5.94	-13	13,981	-0.09%
2022/12/08	23	6.05	0	0.00	5.94	23	13,933	0.17%
2022/12/07	3	6.12	0	0.00	6.12	3	13,554	0.02%
2022/12/06	25	6.08	15	6.11	6.04	10	13,249	0.08%
2022/12/05	2	6.13	43	6.18	6.20	-41	12,963	-0.32%
2022/12/02	21	6.11	61	6.05	6.07	-40	12,742	-0.31%
2022/12/01	58	5.94	48	5.96	5.96	10	12,562	0.08%
2022/11/30	24	5.95	3	6.02	6.03	21	12,237	0.17%
2022/11/29	2	5.85	50	5.88	5.85	-48	11,731	-0.41%
2022/11/28	50	5.58	5	5.61	5.64	45	11,244	0.40%
2022/11/25	10	5.53	1	5.56	5.53	9	11,122	0.08%
2022/11/24	30	5.57	1	5.58	5.54	29	11,132	0.26%
2022/11/23	10	5.38	2	5.65	5.59	8	10,943	0.07%
2022/11/21	1.1	5.25	4	5.26	5.29	-2.9	10,477	-0.03%
2022/11/18	35	5.40	10	5.43	5.36	25	10,259	0.24%
2022/11/17	30	5.57	5	5.52	5.51	25	9,883	0.25%
2022/11/16	120	5.51	34	5.50	5.50	86	9,472	0.91%	大買/
2022/11/15	0	0.00	50	5.72	5.64	-50	7,876	-0.63%
2022/11/14	0	0.00	5	5.74	5.71	-5	7,719	-0.06%
2022/11/11	2	5.52	0	0.00	5.53	2	7,508	0.03%
2022/11/10	15	5.45	0	0.00	5.44	15	7,387	0.20%
2022/11/08	0	0.00	4	5.48	5.47	-4	7,244	-0.06%
2022/11/07	0	0.00	20	5.48	5.55	-20	7,163	-0.28%
2022/11/04	6	5.44	0	0.00	5.42	6	7,059	0.08%
2022/11/03	5	5.46	1	5.47	5.48	4	6,960	0.06%
2022/11/02	0	0.00	61	5.48	5.48	-61	6,824	-0.89%
2022/11/01	23.3	5.46	0	0.00	5.44	23.3	6,700	0.35%
2022/10/31	3	5.47	3	5.50	5.48	0	6,514	0.00%
2022/10/28	10.2	5.66	0	0.00	5.49	10.2	6,403	0.16%
2022/10/26	0.1	5.70	0	0.00	5.70	0.1	6,154	0.00%
2022/10/21	1	5.49	6	5.50	5.52	-5	5,864	-0.09%
2022/10/19	2	5.85	6	5.76	5.75	-4	5,578	-0.07%
2022/10/18	2	5.96	0	0.00	5.95	2	5,434	0.04%
2022/10/17	4.2	5.97	0	0.00	5.99	4.2	6,382	0.07%
2022/10/14	2	6.01	40	6.01	6.10	-38	6,405	-0.59%
2022/10/13	10	6.14	0	0.00	6.14	10	6,238	0.16%
2022/10/11	41	6.35	0	0.00	6.24	41	6,305	0.65%
2022/10/07	0	0.00	48	6.49	6.48	-48	6,730	-0.71%
2022/10/06	70	6.18	0	0.00	6.22	70	6,585	1.06%
2022/10/05	0	0.00	2	6.15	6.16	-2	6,565	-0.03%
2022/10/03	0	0.00	2	6.22	6.18	-2	6,655	-0.03%
2022/09/29	0	0.00	10	6.17	6.21	-10	6,604	-0.15%
2022/09/28	6	6.04	0	0.00	6.05	6	6,528	0.09%
2022/09/27	6	6.15	0	0.00	6.14	6	6,477	0.09%
2022/09/26	2	6.18	0	0.00	6.13	2	6,476	0.03%
2022/09/23	1	6.32	0	0.00	6.36	1	6,437	0.02%
2022/09/22	1	6.40	0	0.00	6.40	1	6,438	0.02%
2022/09/21	10	6.39	0	0.00	6.53	10	6,392	0.16%
2022/09/19	3	6.46	2	6.50	6.45	1	6,273	0.02%
2022/09/16	6	6.50	0	0.00	6.49	6	6,291	0.10%
2022/09/15	0.2	6.64	0	0.00	6.59	0.2	6,273	0.00%
2022/09/14	12.2	6.62	0	0.00	6.61	12.2	6,270	0.19%
2022/09/08	16	6.70	39.3	6.71	6.76	-23.3	6,296	-0.37%
2022/09/07	34	6.75	20	6.77	6.70	14	6,217	0.23%
2022/09/05	0	0.00	10	7.12	7.10	-10	6,069	-0.16%
2022/09/02	15	7.00	0	0.00	7.01	15	6,072	0.25%
2022/09/01	0	0.00	14	7.10	7.10	-14	5,943	-0.24%
2022/08/31	8.1	7.09	17	7.10	7.13	-8.9	5,834	-0.15%
2022/08/30	14	6.89	3	6.89	6.88	11	5,698	0.19%
2022/08/26	0	6.94	5	6.88	6.93	-5	5,533	-0.09%
2022/08/25	0.1	6.71	10	6.71	6.65	-9.9	5,364	-0.18%
2022/08/24	10	6.46	0	0.00	6.47	10	5,231	0.19%
2022/08/23	2	6.30	0	0.00	6.27	2	5,169	0.04%
2022/08/22	1	6.35	0	0.00	6.34	1	5,208	0.02%
2022/08/12	1	6.48	10	6.50	6.49	-9	5,247	-0.17%
2022/08/08	4	6.23	2	6.26	6.23	2	5,232	0.04%
2022/08/01	0	0.00	6	6.33	6.33	-6	5,527	-0.11%
2022/07/29	21	6.25	16	6.25	6.24	5	5,646	0.09%
2022/07/28	1	6.26	0	0.00	6.28	1	5,674	0.02%
2022/07/27	2	6.19	0	0.00	6.19	2	5,700	0.04%
2022/07/26	0	0.00	1	6.17	6.14	-1	5,856	-0.02%
2022/07/25	2	6.15	5	6.17	6.19	-3	5,907	-0.05%
2022/07/22	12	6.02	15	6.32	6.33	-3	5,907	-0.05%
2022/07/21	13.2	6.09	9	6.09	6.15	4.2	4,984	0.08%
2022/07/20	1	6.51	0.4	6.47	6.37	0.6	4,842	0.01%
2022/07/19	0	0.00	4	6.45	6.44	-4	4,848	-0.08%
2022/07/18	0	0.00	15	6.37	6.53	-15	4,929	-0.30%
2022/07/15	46.5	6.20	2	6.30	6.33	44.5	5,030	0.88%
2022/07/12	15	6.85	0	0.00	6.67	15	5,148	0.29%
2022/07/11	5	6.94	0	0.00	6.96	5	5,247	0.10%
2022/07/06	0	0.00	10	7.06	7.03	-10	5,348	-0.19%
2022/07/04	1	7.01	0	0.00	7.05	1	5,520	0.02%
2022/06/30	3	7.12	0	0.00	7.14	3	5,828	0.05%
2022/06/28	0	0.00	1	7.28	7.30	-1	6,138	-0.02%
2022/06/27	0	0.00	10	7.31	7.29	-10	6,254	-0.16%
2022/06/24	0	0.00	4	7.31	7.29	-4	6,390	-0.06%
2022/06/22	10	7.18	0	0.00	7.24	10	6,884	0.15%
2022/06/21	0	0.00	20	7.24	7.25	-20	7,691	-0.26%
2022/06/15	0	0.00	4	7.18	7.23	-4	7,920	-0.05%
2022/06/13	3	7.02	5	7.05	7.03	-2	8,084	-0.02%
2022/06/07	0.2	7.30	0	0.00	7.27	0.2	8,619	0.00%
2022/06/06	15	7.30	0	0.00	7.31	15	8,739	0.17%
2022/05/30	4	7.38	2	7.38	7.39	2	8,938	0.02%
2022/05/27	5	7.34	0	0.00	7.36	5	9,045	0.06%
2022/05/25	0	0.00	6	7.14	7.15	-6	9,194	-0.07%
2022/05/24	0.1	7.17	0	0.00	7.16	0.1	9,419	0.00%
2022/05/23	3	7.08	3	7.16	7.17	0	9,774	0.00%
2022/05/20	0.1	7.25	0	0.00	7.21	0.1	9,862	0.00%
2022/05/19	1	7.17	0	0.00	7.20	1	9,917	0.01%
2022/05/18	11	7.38	0	0.00	7.38	11	9,966	0.11%
2022/05/17	4	7.22	4	7.16	7.23	0	9,929	0.00%
2022/05/13	10.2	7.07	0	0.00	7.14	10.2	9,956	0.10%
2022/05/12	18	6.93	2	6.94	6.95	16	9,928	0.16%
2022/05/11	10	7.08	0	0.00	7.09	10	9,866	0.10%
2022/05/10	12.2	7.06	0.6	7.05	7.06	11.6	9,870	0.12%
2022/05/09	0	0.00	0.1	7.10	7.06	-0.1	9,835	0.00%
2022/05/06	9.4	7.25	20	7.33	7.29	-10.6	9,762	-0.11%
2022/05/05	2.1	7.46	3	7.54	7.46	-0.9	9,712	-0.01%
2022/05/04	13.3	7.59	0	0.00	7.51	13.3	9,717	0.14%
2022/05/03	32	7.63	0	0.00	7.60	32	9,689	0.33%
2022/04/29	7	7.79	0	0.00	7.77	7	9,726	0.07%
2022/04/28	4	7.81	0	0.00	7.83	4	9,823	0.04%
2022/04/27	6	7.84	8	7.84	7.83	-2	9,848	-0.02%
2022/04/26	5	8.02	0	0.00	7.99	5	10,047	0.05%
2022/04/25	6	7.96	0	0.00	7.96	6	10,396	0.06%
2022/04/22	32	8.06	1	8.08	8.10	31	10,606	0.29%
2022/04/21	6	7.90	0	0.00	7.92	6	11,514	0.05%
2022/04/20	48.2	8.03	30	8.01	8.05	18.2	11,623	0.16%
2022/04/19	33	8.13	0	0.00	8.13	33	11,482	0.29%
2022/04/18	39	8.20	11	8.19	8.16	28	11,405	0.25%
2022/04/15	33.1	8.30	0	0.00	8.28	33.1	11,194	0.30%
2022/04/14	5	8.43	0	0.00	8.45	5	11,008	0.05%
2022/04/13	11.1	8.50	0	0.00	8.51	11.1	10,960	0.10%
2022/04/12	1	8.46	0	0.00	8.45	1	10,919	0.01%
2022/04/11	10.1	8.60	0	0.00	8.50	10.1	10,851	0.09%
2022/04/08	0	0.00	11	8.51	8.58	-11	10,771	-0.10%
2022/04/07	0.1	8.46	13	8.49	8.43	-12.9	10,681	-0.12%
2022/04/06	60.2	8.65	56	8.54	8.65	4.2	10,507	0.04%
2022/04/01	50	8.48	11.2	8.49	8.58	38.8	10,377	0.37%
2022/03/31	0	0.00	9	8.41	8.40	-9	10,121	-0.09%
2022/03/30	5	8.30	2	8.38	8.40	3	10,049	0.03%
2022/03/29	10	8.27	0	0.00	8.27	10	9,941	0.10%
2022/03/28	26.3	8.26	0	0.00	8.28	26.3	9,772	0.27%
2022/03/25	26.2	8.31	2	8.38	8.32	24.2	9,603	0.25%
2022/03/24	35	8.51	20	8.50	8.46	15	9,253	0.16%
2022/03/23	0	0.00	0.2	8.81	8.80	-0.2	8,423	0.00%
2022/03/22	3.1	8.59	3	8.60	8.62	0.1	8,274	0.00%
2022/03/21	30	8.51	9	8.52	8.54	21	8,228	0.26%
2022/03/18	5.1	8.61	6	8.61	8.59	-0.9	8,181	-0.01%
2022/03/17	10	8.57	0	0.00	8.55	10	8,158	0.12%
2022/03/16	0	0.00	4	8.50	8.53	-4	8,089	-0.05%
2022/03/15	3	8.41	2	8.48	8.48	1	7,921	0.01%
2022/03/14	2	8.31	0	0.00	8.30	2	7,715	0.03%
2022/03/11	8.9	8.32	0	0.00	8.31	8.9	7,560	0.12%
2022/03/10	50	8.38	1.1	8.40	8.36	48.9	7,462	0.66%
2022/03/09	1	8.32	0	0.00	8.33	1	7,334	0.01%
2022/03/08	10.1	8.36	0	0.00	8.30	10.1	7,227	0.14%
2022/03/07	0.4	8.47	0	0.00	8.41	0.4	7,119	0.01%
2022/03/04	10	8.63	6	8.70	8.62	4	7,004	0.06%
2022/03/03	4	8.68	0	0.00	8.70	4	6,945	0.06%
2022/03/02	10	8.70	0	0.00	8.66	10	6,952	0.14%
2022/03/01	12	8.80	0	0.00	8.81	12	6,803	0.18%
2022/02/25	7	8.81	1	8.85	8.87	6	6,798	0.09%
2022/02/24	21	9.04	31	9.00	8.88	-10	6,698	-0.15%
2022/02/23	124.1	9.18	10	9.10	9.13	114.1	6,483	1.76%	大買/鉅額交易
2022/02/22	1	9.31	0	0.00	9.38	1	6,212	0.02%
2022/02/21	0	0.00	5	9.37	9.41	-5	6,288	-0.08%
2022/02/18	5	9.29	0	0.00	9.29	5	6,331	0.08%
2022/02/17	0	0.00	8	9.34	9.31	-8	6,263	-0.13%
2022/02/16	5	9.29	0	0.00	9.30	5	6,243	0.08%
2022/02/15	0	0.00	4	9.33	9.28	-4	6,238	-0.06%
2022/02/11	0	0.00	7	9.46	9.46	-7	6,121	-0.11%
2022/02/09	0	0.00	6.6	9.51	9.48	-6.6	6,051	-0.11%
2022/02/08	1	9.45	10	9.40	9.47	-9	5,982	-0.15%
2022/02/07	6	9.38	10	9.41	9.38	-4	5,949	-0.07%
2022/01/26	10	9.25	2	9.23	9.23	8	5,839	0.14%
2022/01/24	32	9.36	0	0.00	9.35	32	5,722	0.56%
2022/01/21	4	9.77	0	0.00	9.66	4	5,531	0.07%
2022/01/20	0	0.00	2	9.96	9.94	-2	5,371	-0.04%
2022/01/19	61	10.05	17.1	10.04	10.00	43.9	5,270	0.83%
2022/01/18	107	10.03	63	10.02	10.00	44	4,969	0.89%	大買/
2022/01/17	12	9.82	8	9.74	9.75	4	4,601	0.09%
2022/01/14	144	9.82	108.1	9.94	9.92	35.9	4,346	0.83%	大買/大賣/
2022/01/13	13.2	9.49	43	9.49	9.62	-29.8	3,362	-0.89%
2022/01/12	0	0.00	32	9.39	9.32	-32	3,016	-1.06%
2022/01/11	0	0.00	13	9.22	9.28	-13	2,916	-0.45%
2022/01/10	5	9.18	4	9.19	9.18	1	2,934	0.03%
2022/01/07	0	0.00	14	9.21	9.17	-14	2,978	-0.47%
2022/01/06	0.1	9.20	4	9.19	9.17	-3.9	2,970	-0.13%
2022/01/05	20	9.18	3	9.19	9.17	17	2,978	0.57%
2022/01/04	2	9.18	12	9.19	9.18	-10	3,004	-0.33%
2022/01/03	2	9.19	5	9.19	9.19	-3	3,064	-0.10%
2021/12/30	0.2	9.25	0	0.00	9.24	0.2	3,061	0.01%
2021/12/29	0	0.00	16.5	9.27	9.28	-16.5	3,045	-0.54%
2021/12/28	0	0.00	16	9.19	9.18	-16	3,012	-0.53%
2021/12/27	2	9.16	5	9.17	9.17	-3	3,028	-0.10%
2021/12/24	2	9.14	3	9.15	9.15	-1	3,062	-0.03%
2021/12/23	18	9.12	0	0.00	9.10	18	3,055	0.59%
2021/12/22	2	9.11	0	0.00	9.11	2	3,045	0.07%
2021/12/21	5.3	9.11	0	0.00	9.13	5.3	3,068	0.17%
2021/12/17	1.1	9.12	0	0.00	9.12	1.1	3,098	0.04%
2021/12/15	12	9.10	0	0.00	9.12	12	3,130	0.38%
2021/12/14	4	9.14	0	0.00	9.11	4	3,132	0.13%
2021/12/13	74	9.20	0	0.00	9.18	74	3,126	2.37%
2021/12/10	44	9.21	0	0.00	9.24	44	3,109	1.41%
2021/12/09	0.5	9.29	0	0.00	9.26	0.5	3,124	0.02%
2021/12/08	3.3	9.24	0.1	9.25	9.25	3.1	3,172	0.10%
2021/12/07	8.7	9.20	22	9.24	9.24	-13.3	3,177	-0.42%
2021/12/03	5	9.24	0	0.00	9.25	5	3,223	0.16%
2021/12/02	3.3	9.23	0	0.00	9.24	3.3	3,212	0.10%
2021/12/01	6	9.22	0	0.00	9.28	6	3,231	0.19%
2021/11/30	17	9.24	0	0.00	9.30	17	3,267	0.52%
2021/11/29	1	9.19	5	9.25	9.23	-4	3,260	-0.12%
2021/11/26	24	9.36	0	0.00	9.29	24	3,257	0.74%
2021/11/25	15.1	9.52	0	0.00	9.47	15.1	3,228	0.47%
2021/11/24	12	9.52	0	0.00	9.52	12	3,296	0.36%
2021/11/23	15	9.44	0	0.00	9.43	15	3,241	0.46%
2021/11/22	0.3	9.48	16	9.41	9.48	-15.7	3,230	-0.49%
2021/11/19	10	9.57	11	9.42	9.40	-1	3,184	-0.03%
2021/11/18	703	9.52	46.7	9.46	9.52	656.3	3,124	21.01%	大買/鉅額交易
2021/11/17	120.6	9.30	25	9.25	9.30	95.6	2,963	3.23%	大買/
2021/11/16	8.3	9.18	0	0.00	9.17	8.3	2,887	0.29%
2021/11/15	5	9.19	0	0.00	9.19	5	2,932	0.17%
2021/11/12	2	9.20	0	0.00	9.20	2	2,952	0.07%
2021/11/11	13	9.14	0	0.00	9.15	13	2,963	0.44%
2021/11/10	30	9.16	0	0.00	9.17	30	2,994	1.00%
2021/11/09	12	9.16	0.1	9.17	9.17	11.9	3,021	0.39%
2021/11/08	27.3	9.16	10	9.16	9.18	17.3	3,024	0.57%
2021/11/05	3	9.14	0	0.00	9.16	3	3,038	0.10%
2021/11/04	3.1	9.16	0	0.00	9.16	3.1	3,059	0.10%
2021/11/03	3	9.13	0	0.00	9.17	3	3,069	0.10%
2021/11/02	32	9.15	0	0.00	9.15	32	3,094	1.03%
2021/11/01	18	9.18	0	0.00	9.16	18	3,083	0.58%
2021/10/27	1	9.25	0	0.00	9.26	1	3,264	0.03%
2021/10/26	21	9.24	3	9.26	9.25	18	3,470	0.52%
2021/10/25	0	0.00	0	9.23	9.22	0	3,491	0.00%
2021/10/22	3	9.24	0	0.00	9.22	3	3,613	0.08%
2021/10/21	0	0.00	9	9.26	9.23	-9	3,631	-0.25%
2021/10/20	0.2	9.25	3	9.24	9.24	-2.8	3,647	-0.08%
2021/10/19	0	0.00	4	9.24	9.23	-4	3,715	-0.11%
2021/10/18	5	9.20	3.2	9.22	9.21	1.8	3,745	0.05%
2021/10/15	0.1	9.34	7	9.34	9.35	-6.9	3,706	-0.19%
2021/10/14	5	9.25	2	9.26	9.25	3	3,728	0.08%
2021/10/13	0	0.00	5	9.24	9.30	-5	3,862	-0.13%
2021/10/12	0	0.00	8	9.20	9.23	-8	4,031	-0.20%
2021/10/06	6	9.22	0	0.00	9.20	6	4,057	0.15%
2021/10/04	7.1	9.15	0	0.00	9.19	7.1	4,125	0.17%
2021/10/01	12	9.22	0	0.00	9.18	12	4,135	0.29%
2021/09/30	4	9.26	0	0.00	9.32	4	4,177	0.10%
2021/09/29	4	9.26	0.3	9.29	9.29	3.7	4,208	0.09%
2021/09/28	0	0.00	22	9.35	9.36	-22	4,218	-0.52%
2021/09/27	0	0.00	27	9.30	9.34	-27	4,255	-0.63%
2021/09/24	3	9.25	0	0.00	9.25	3	4,262	0.07%
2021/09/23	3	9.16	29	9.18	9.20	-26	4,340	-0.60%
2021/09/22	0.1	9.15	0	0.00	9.13	0.1	4,387	0.00%
2021/09/17	0	0.00	28	9.33	9.33	-28	4,359	-0.64%
2021/09/16	0	0.00	3	9.34	9.34	-3	4,382	-0.07%
2021/09/14	70	9.29	5	9.30	9.30	65	4,405	1.48%
2021/09/10	0	0.00	9	9.26	9.24	-9	4,424	-0.20%
2021/09/09	20	9.13	0	0.00	9.14	20	4,451	0.45%
2021/09/07	0	0.00	5	9.27	9.28	-5	4,439	-0.11%
2021/09/06	0	0.00	1	9.30	9.28	-1	4,474	-0.02%
2021/09/02	5.6	9.22	0	0.00	9.18	5.6	4,460	0.13%
2021/09/01	0.2	9.28	0	0.00	9.29	0.2	4,443	0.00%
2021/08/31	28.2	9.30	0	0.00	9.28	28.2	4,453	0.63%
2021/08/30	3	9.27	5	9.30	9.30	-2	4,460	-0.04%
2021/08/27	0	0.00	5	9.12	9.14	-5	4,433	-0.11%
2021/08/24	5	8.99	0	0.00	9.07	5	4,545	0.11%
2021/08/23	4	9.01	0	0.00	9.02	4	4,551	0.09%
2021/08/20	1.2	8.95	0	0.00	8.96	1.2	4,624	0.03%
2021/08/19	2.2	9.02	4	9.02	9.05	-1.8	4,659	-0.04%
2021/08/17	0.1	9.09	0	0.00	9.08	0.1	4,662	0.00%
2021/08/16	5.7	9.10	4	9.12	9.10	1.7	4,641	0.04%
2021/08/13	3	9.14	0	0.00	9.15	3	4,630	0.06%
2021/08/11	0	0.00	2	9.10	9.12	-2	4,681	-0.04%
2021/08/10	0	0.00	1	9.12	9.10	-1	4,771	-0.02%
2021/08/06	3	9.14	0.2	9.16	9.13	2.8	4,983	0.06%
2021/08/05	17	9.19	0	0.00	9.17	17	5,154	0.33%
2021/08/04	10	9.15	0	0.00	9.16	10	5,387	0.19%
2021/08/03	1	9.15	0	0.00	9.15	1	5,607	0.02%
2021/08/02	37	9.13	3	9.17	9.19	34	5,757	0.59%
2021/07/30	7	9.27	12	9.26	9.24	-5	5,700	-0.09%
2021/07/28	124	9.38	21	9.41	9.42	103	5,644	1.82%	大買/鉅額交易
2021/07/27	23	9.35	0	0.00	9.35	23	5,770	0.40%
2021/07/23	0	0.00	95	9.42	9.48	-95	6,009	-1.58%
2021/07/22	0	0.00	23	9.36	9.37	-23	6,089	-0.38%
2021/07/21	0	0.00	3.2	9.31	9.31	-3.2	6,215	-0.05%
2021/07/15	10	9.23	0	0.00	9.23	10	6,834	0.15%
2021/07/14	0	0.00	10	9.22	9.20	-10	6,978	-0.14%
2021/07/12	100	9.27	0	0.00	9.26	100	7,526	1.33%
2021/07/09	0	0.00	1	9.28	9.24	-1	7,550	-0.01%
2021/07/08	7	9.37	10	9.48	9.34	-3	7,624	-0.04%
2021/07/07	100	9.30	5	9.30	9.38	95	7,710	1.23%
2021/07/06	15	9.30	0	9.30	9.30	15	7,815	0.19%
2021/07/02	8	9.21	5	9.22	9.28	3	7,817	0.04%
2021/07/01	11	9.26	0	0.00	9.25	11	7,818	0.14%
2021/06/30	11	9.30	0	0.00	9.34	11	7,885	0.14%
2021/06/29	11.1	9.35	0	0.00	9.35	11.1	7,969	0.14%
2021/06/25	3	9.43	100	9.43	9.43	-97	8,054	-1.20%
2021/06/24	0	0.00	2	9.39	9.39	-2	8,087	-0.02%
2021/06/23	102	9.36	35	9.36	9.33	67	8,158	0.82%	大買/
2021/06/22	0	0.00	3	9.18	9.20	-3	8,139	-0.04%
2021/06/21	16	9.02	0	0.00	9.00	16	8,155	0.20%
2021/06/18	22	9.12	9	9.15	9.10	13	8,132	0.16%
2021/06/17	5	9.15	0	0.00	9.18	5	8,115	0.06%
2021/06/16	20	9.16	0	0.00	9.18	20	8,143	0.25%
2021/06/15	8	9.18	0	0.00	9.17	8	8,150	0.10%
2021/06/09	0	0.00	2.6	9.40	9.41	-2.6	8,132	-0.03%
2021/06/07	3	9.53	0	0.00	9.40	3	8,256	0.04%
2021/06/04	6	9.59	0.8	9.54	9.51	5.2	8,273	0.06%
2021/06/03	6	9.68	10	9.72	9.72	-4	8,334	-0.05%
2021/06/02	5	9.50	24	9.51	9.70	-19	8,315	-0.23%
2021/05/31	0	0.00	6.1	9.46	9.40	-6.1	8,211	-0.07%
2021/05/28	26	9.36	8	9.43	9.37	18	8,194	0.22%
2021/05/27	10	9.06	0	0.00	9.07	10	8,112	0.12%
2021/05/26	0	0.00	0	9.10	9.19	0	8,077	0.00%
2021/05/24	5	8.99	0	0.00	9.00	5	8,090	0.06%
2021/05/20	2	8.91	0	0.00	8.89	2	8,123	0.02%
2021/05/19	1	9.03	0	0.00	9.02	1	8,095	0.01%
2021/05/18	0	9.03	0	0.00	9.03	0	8,084	0.00%
2021/05/17	6	8.57	0	0.00	8.51	6	8,024	0.07%
2021/05/14	3	8.94	0	0.00	8.96	3	7,909	0.04%
2021/05/12	20	9.42	1	9.37	9.20	19	7,586	0.25%
2021/05/11	4	10.05	0	0.00	9.85	4	7,361	0.05%
2021/05/10	0	0.00	1	10.35	10.35	-1	7,127	-0.01%
2021/05/06	2	10.05	0	0.00	10.00	2	6,922	0.03%
2021/05/05	10	10.10	0	0.00	10.05	10	6,884	0.15%
2021/05/04	100	10.05	19	10.01	9.98	81	6,777	1.20%
2021/05/03	10	10.30	0	0.00	10.30	10	6,536	0.15%
2021/04/29	11	10.41	0	0.00	10.30	11	6,408	0.17%
2021/04/28	0	0.00	105	10.50	10.50	-105	6,267	-1.68%	大賣/鉅額交易
2021/04/27	0	0.00	108	10.55	10.70	-108	6,227	-1.73%	大賣/鉅額交易
2021/04/26	100	10.50	146	10.46	10.45	-46	6,060	-0.76%	大賣/
2021/04/23	4	10.40	15	10.40	10.35	-11	5,847	-0.19%
2021/04/22	207	10.35	91	10.40	10.40	116	5,699	2.04%	大買/鉅額交易
2021/04/21	111	10.14	8	10.10	10.10	103	5,218	1.97%	大買/鉅額交易
2021/04/20	105	10.15	16	10.20	10.20	89	5,135	1.73%	大買/
2021/04/19	100	10.00	28	10.10	10.15	72	4,992	1.44%
2021/04/16	0	0.00	30	9.40	9.40	-30	4,522	-0.66%
2021/04/15	0	0.00	0	9.19	9.28	0	4,446	0.00%
2021/04/14	0	0.00	14	9.10	9.14	-14	4,406	-0.32%
2021/04/13	41.1	9.25	0.1	9.32	9.18	41	4,367	0.94%
2021/04/12	8	9.16	31	9.12	9.23	-23	4,280	-0.54%
2021/04/09	10	8.94	0	0.00	8.93	10	4,186	0.24%
2021/04/08	2	8.88	0	0.00	8.92	2	4,267	0.05%
2021/04/07	4	8.85	22	8.83	8.89	-18	4,459	-0.40%
2021/04/06	53	9.01	0	0.00	8.91	53	4,489	1.18%
2021/04/01	2.2	8.97	45	9.00	9.05	-42.8	4,380	-0.98%
2021/03/31	21	8.86	274	8.82	8.87	-253	4,240	-5.97%	大賣/鉅額交易
2021/03/30	20	8.74	107	8.74	8.79	-87	4,165	-2.09%	大賣/
2021/03/29	297	8.69	0	0.00	8.70	297	4,112	7.22%	大買/鉅額交易
2021/03/26	100	8.70	0	0.00	8.69	100	4,073	2.45%
2021/03/25	3.1	8.64	0	0.00	8.67	3.1	4,015	0.08%
2021/03/19	0.1	8.50	15	8.46	8.52	-14.9	4,132	-0.36%
2021/03/17	11	8.53	0	0.00	8.52	11	4,204	0.26%
2021/03/16	1.1	8.57	0	0.00	8.58	1.1	4,389	0.02%
2021/03/12	2.1	8.54	0	0.00	8.53	2.1	4,483	0.05%
2021/03/11	21	8.67	0	0.00	8.60	21	4,451	0.47%
2021/03/10	3	8.62	1	8.65	8.64	2	4,343	0.05%
2021/03/08	0.1	8.43	0	0.00	8.44	0.1	4,244	0.00%
2021/03/05	0.1	8.44	0	0.00	8.42	0.1	4,269	0.00%
2021/03/03	0	0.00	4	8.48	8.46	-4	4,405	-0.09%
2021/02/26	0	0.00	5	8.49	8.40	-5	4,487	-0.11%
2021/02/25	0	0.00	1	8.51	8.54	-1	4,470	-0.02%
2021/02/23	0	0.00	6	8.41	8.45	-6	4,464	-0.13%
2021/02/22	0	0.00	10.1	8.35	8.33	-10.1	4,429	-0.23%
2021/02/18	0	0.00	19	8.29	8.28	-19	4,419	-0.43%
2021/02/17	5	8.17	10	8.16	8.17	-5	4,401	-0.11%
2021/02/04	5	8.03	0	0.00	8.03	5	4,374	0.11%
2021/02/02	26	8.08	0	0.00	8.08	26	4,488	0.58%
2021/01/29	4	8.07	0	0.00	8.02	4	4,482	0.09%
2021/01/27	5	8.12	0	0.00	8.11	5	4,410	0.11%
2021/01/22	3	8.12	0	0.00	8.17	3	4,425	0.07%
2021/01/21	1	8.20	1	8.20	8.17	0	4,414	0.00%
2021/01/20	20	8.18	2	8.22	8.15	18	4,411	0.41%
2021/01/19	5	8.34	0	0.00	8.34	5	4,294	0.12%
2021/01/18	6	8.33	0	0.00	8.31	6	4,273	0.14%
2021/01/14	5	8.56	0	0.00	8.55	5	4,176	0.12%
2021/01/13	11	8.60	0	0.00	8.59	11	4,160	0.26%
2021/01/12	28	8.56	0	0.00	8.53	28	4,124	0.68%
2021/01/11	10	8.69	2	8.70	8.69	8	4,133	0.19%
2021/01/08	0	0.00	1	8.58	8.62	-1	4,070	-0.02%
2021/01/06	10	8.61	37	8.58	8.52	-27	3,996	-0.68%
2021/01/05	0.2	8.65	0	0.00	8.65	0.2	3,921	0.01%
2021/01/04	39	8.58	1	8.63	8.64	38	3,875	0.98%
2020/12/31	5.1	8.64	17	8.69	8.62	-11.9	3,780	-0.32%
2020/12/30	19	8.67	12	8.61	8.77	7	3,674	0.19%
2020/12/29	10	8.40	0	0.00	8.42	10	3,458	0.29%
2020/12/28	0	8.36	1	8.36	8.36	-1	3,370	-0.03%
2020/12/25	5	8.32	0	0.00	8.32	5	3,341	0.15%
2020/12/21	0	0.00	10	8.27	8.30	-10	3,303	-0.30%
2020/12/18	21	8.31	0	0.00	8.30	21	3,312	0.63%
2020/12/16	7	8.06	18.2	8.08	8.13	-11.2	3,209	-0.35%
2020/12/15	3	8.07	1	8.03	8.02	2	3,162	0.06%
2020/12/14	0	0.00	2	8.18	8.16	-2	3,068	-0.07%
2020/12/11	1	8.20	3	8.23	8.20	-2	3,020	-0.07%
2020/12/10	1	8.14	13	8.17	8.17	-12	2,917	-0.41%
2020/12/09	7	8.33	0	0.00	8.33	7	2,700	0.26%
2020/12/08	0	0.00	26.6	8.46	8.43	-26.6	2,617	-1.02%
2020/12/07	0	0.00	5	8.58	8.56	-5	2,563	-0.20%
2020/11/30	1	8.62	0	0.00	8.70	1	2,445	0.04%
2020/11/26	1	8.63	8	8.63	8.61	-7	2,321	-0.30%
2020/11/24	0.1	8.54	0	0.00	8.44	0.1	2,227	0.00%
2020/11/20	4	8.43	0	0.00	8.43	4	2,156	0.19%
2020/11/19	29	8.52	5.1	8.55	8.50	23.9	2,117	1.13%
2020/11/16	2	8.61	0	0.00	8.65	2	2,138	0.09%
2020/11/13	6	8.63	0	0.00	8.67	6	2,131	0.28%
2020/11/12	3	8.67	0	0.00	8.71	3	2,131	0.14%
2020/11/11	2	8.83	4	8.85	8.82	-2	2,111	-0.09%
2020/11/10	0	0.00	10	8.71	8.69	-10	2,060	-0.49%
2020/11/05	0	0.00	8	8.66	8.62	-8	1,973	-0.41%
2020/11/03	100	8.66	0.4	8.48	8.64	99.6	1,981	5.02%
2020/11/02	4	8.41	0	0.00	8.40	4	1,954	0.20%
2020/10/30	17	8.52	7	8.53	8.50	10	1,934	0.52%
2020/10/29	1	8.61	0	0.00	8.60	1	1,897	0.05%
2020/10/28	2	8.73	0	0.00	8.73	2	1,911	0.10%
2020/10/19	3	8.80	20	8.85	8.87	-17	2,065	-0.82%
2020/10/16	0	0.00	4	8.94	8.98	-4	2,024	-0.20%
2020/10/15	10	8.91	0	0.00	8.92	10	2,082	0.48%
2020/10/13	1	9.00	1	8.99	8.99	0	2,098	0.00%
2020/10/08	3	9.16	0	0.00	9.18	3	2,132	0.14%
2020/10/07	2	9.19	0	0.00	9.22	2	2,160	0.09%
2020/09/30	0.1	9.10	0	0.00	9.04	0.1	2,256	0.00%
2020/09/28	20	9.08	0	0.00	9.06	20	2,327	0.86%
2020/09/25	3	8.87	0	0.00	8.91	3	2,366	0.13%
2020/09/23	6	9.05	0	0.00	9.01	6	2,300	0.26%
2020/09/18	1	9.38	0	0.00	9.35	1	2,262	0.04%
2020/09/17	1	9.35	0	0.00	9.35	1	2,267	0.04%
2020/09/15	10	9.38	5	9.38	9.38	5	2,362	0.21%
2020/09/14	3	9.39	0	0.00	9.38	3	2,392	0.13%
2020/09/10	0	0.00	2	9.44	9.45	-2	2,427	-0.08%
2020/09/08	8	9.47	0	0.00	9.46	8	2,465	0.32%
2020/09/04	0	0.00	1	9.37	9.37	-1	2,634	-0.04%
2020/08/31	32	9.51	0	0.00	9.42	32	2,728	1.17%
2020/08/28	0	0.00	0.2	9.52	9.48	-0.2	2,745	-0.01%
2020/08/26	24	9.51	0	0.00	9.51	24	2,837	0.85%
2020/08/25	13	9.51	10	9.50	9.52	3	2,863	0.10%
2020/08/20	0	0.00	2	9.34	9.30	-2	2,916	-0.07%
2020/08/19	15	9.73	0	0.00	9.69	15	2,893	0.52%
2020/08/17	5	9.74	0	0.00	9.77	5	2,950	0.17%
2020/08/14	6	9.60	0	0.00	9.60	6	2,957	0.20%
2020/08/13	5	9.64	1	9.65	9.65	4	2,958	0.14%
2020/08/12	0	0.00	10	9.70	9.72	-10	2,987	-0.33%
2020/08/11	3	9.73	0	0.00	9.74	3	3,084	0.10%
2020/08/10	0	0.00	20	9.62	9.64	-20	3,144	-0.64%
2020/08/07	10	9.50	3	9.51	9.55	7	3,186	0.22%
2020/08/06	3	9.60	13	9.58	9.52	-10	3,202	-0.31%
2020/08/05	0	0.00	5	9.48	9.53	-5	3,223	-0.16%
2020/08/03	1	9.32	0	0.00	9.32	1	3,293	0.03%
2020/07/31	8	9.55	8	9.50	9.47	0	3,286	0.00%
2020/07/30	16	9.49	0	0.00	9.51	16	3,313	0.48%
2020/07/24	32	9.86	5	9.80	9.80	27	3,407	0.79%
2020/07/15	0	0.00	2	9.97	10.05	-2	3,462	-0.06%
2020/07/14	2	9.95	47	9.97	10.00	-45	3,508	-1.28%
2020/07/10	22	10.03	3	10.00	10.00	19	3,598	0.53%
2020/07/09	11	10.30	1	10.25	10.30	10	3,622	0.28%
2020/07/08	5	10.15	0	0.00	10.15	5	3,623	0.14%
2020/07/07	0	0.00	1	10.15	10.10	-1	3,661	-0.03%
2020/07/06	10	10.15	8	10.14	10.15	2	3,702	0.05%
2020/07/03	0	0.00	11	10.01	10.05	-11	3,705	-0.30%
2020/07/02	5	10.10	0	0.00	10.10	5	3,773	0.13%
2020/07/01	0	0.00	45	10.00	10.05	-45	3,823	-1.18%
2020/06/23	2	10.10	17	10.11	10.05	-15	4,177	-0.36%
2020/06/22	0	0.00	10	10.10	10.05	-10	4,370	-0.23%
2020/06/19	4	10.00	0	0.00	10.05	4	4,402	0.09%
2020/06/15	1	9.77	20	9.80	9.73	-19	4,662	-0.41%
2020/06/12	2	9.78	46	9.79	9.78	-44	4,736	-0.93%
2020/06/11	3	10.02	0	0.00	9.95	3	4,770	0.06%
2020/06/10	4	10.06	0	0.00	10.05	4	4,752	0.08%
2020/06/09	0	0.00	5	10.00	10.00	-5	4,908	-0.10%
2020/06/08	10	9.99	1	10.05	10.05	9	5,000	0.18%
2020/06/05	30	9.84	11	9.81	9.85	19	4,969	0.38%
2020/06/04	29	9.77	3	9.81	9.78	26	5,022	0.52%
2020/06/03	31	9.60	22	9.65	9.74	9	5,109	0.18%
2020/06/02	0	0.00	2	9.49	9.50	-2	5,094	-0.04%
2020/06/01	1	9.30	0	0.00	9.41	1	5,086	0.02%
2020/05/29	2	9.38	0	0.00	9.20	2	5,089	0.04%
2020/05/28	2	9.58	0	0.00	9.36	2	5,064	0.04%
2020/05/26	0	0.00	1	9.38	9.48	-1	5,180	-0.02%
2020/05/21	13	9.56	0	0.00	9.57	13	5,175	0.25%
2020/05/18	1	9.60	0	0.00	9.50	1	5,197	0.02%
2020/05/14	1.1	9.19	40	9.25	9.19	-38.9	5,043	-0.77%
2020/05/11	45	9.60	0	0.00	9.55	45	5,054	0.89%
2020/05/07	0	0.00	4	9.26	9.37	-4	5,133	-0.08%
2020/05/06	44	9.27	0	0.00	9.25	44	5,167	0.85%
2020/05/04	0	0.00	8	9.37	9.37	-8	5,300	-0.15%
2020/04/30	6	9.70	0	0.00	9.61	6	5,309	0.11%
2020/04/29	13	9.51	0	0.00	9.56	13	5,403	0.24%
2020/04/28	0	0.00	9	9.33	9.32	-9	5,555	-0.16%
2020/04/27	0	0.00	4	9.21	9.30	-4	5,846	-0.07%
2020/04/21	0.3	9.13	0	0.00	9.13	0.3	6,468	0.00%
2020/04/20	0	0.00	6	9.52	9.55	-6	6,406	-0.09%
2020/04/17	1	9.61	0	0.00	9.62	1	6,409	0.02%
2020/04/16	0	0.00	36	9.49	9.47	-36	6,351	-0.57%
2020/04/13	0	0.00	15	9.34	9.21	-15	6,192	-0.24%
2020/04/10	36	9.43	0	0.00	9.43	36	6,198	0.58%
2020/04/08	0	0.00	2	8.95	8.90	-2	6,088	-0.03%
2020/04/01	0	0.00	33	8.47	8.66	-33	5,909	-0.56%
2020/03/31	10	8.29	0	0.00	8.26	10	5,794	0.17%
2020/03/27	6	8.26	4	8.21	8.22	2	5,675	0.04%
2020/03/26	24	8.00	20	7.90	8.08	4	5,533	0.07%
2020/03/25	2	8.41	0	0.00	8.50	2	5,287	0.04%
2020/03/24	0.6	8.21	0	0.00	8.20	0.6	5,249	0.01%
2020/03/20	0	0.00	6	8.17	8.29	-6	5,206	-0.12%
2020/03/19	7	7.69	22	7.65	7.61	-15	5,170	-0.29%
2020/03/18	2	8.83	0	0.00	8.45	2	4,988	0.04%
2020/03/17	2	8.75	3	9.17	8.82	-1	4,918	-0.02%
2020/03/16	1	9.24	23	9.24	9.29	-22	4,851	-0.45%
2020/03/13	13	9.26	0	0.00	9.77	13	4,748	0.27%
2020/03/12	6	10.16	0	0.00	10.20	6	4,605	0.13%
2020/03/11	1	10.95	4	10.95	10.75	-3	4,487	-0.07%
2020/03/10	4	10.75	0	0.00	10.95	4	4,459	0.09%
2020/03/09	1	10.95	0	0.00	10.90	1	4,381	0.02%
2020/03/06	10	11.35	0	0.00	11.25	10	4,293	0.23%
2020/03/05	3	11.60	0	0.00	11.65	3	4,297	0.07%
2020/03/03	10	11.65	0	0.00	11.60	10	4,402	0.23%
2020/03/02	30	11.50	0	0.00	11.50	30	4,478	0.67%
2020/02/27	2	11.70	0	0.00	11.65	2	4,503	0.04%
2020/02/24	3	12.10	3	12.10	12.10	0	4,874	0.00%
2020/02/20	2	12.40	0	0.00	12.30	2	5,061	0.04%
2020/02/17	6	12.30	0	0.00	12.30	6	5,086	0.12%
2020/02/14	1	12.40	0	0.00	12.40	1	5,074	0.02%
2020/02/12	5	12.45	0	0.00	12.45	5	5,070	0.10%
2020/02/07	6	12.34	4	12.40	12.30	2	5,058	0.04%
2020/02/06	0	0.00	3	12.47	12.50	-3	5,018	-0.06%
2020/02/05	1	12.20	0	0.00	12.30	1	4,931	0.02%
2020/02/04	1	12.30	0	0.00	12.25	1	4,853	0.02%
2020/02/03	3	12.00	3	12.10	12.15	0	4,791	0.00%
2020/01/31	11	12.54	2	12.55	12.50	9	4,629	0.19%
2020/01/30	3	12.25	0.4	12.20	12.20	2.6	4,430	0.06%
2020/01/20	14	12.80	28	12.97	13.05	-14	4,126	-0.34%
2020/01/17	12	12.25	10	12.23	12.25	2	3,757	0.05%
2020/01/07	3	11.35	0	0.00	11.30	3	3,897	0.08%
2020/01/03	0	0.00	20	11.60	11.60	-20	3,854	-0.52%
2019/12/18	2	11.85	0	0.00	11.85	2	3,725	0.05%
2019/12/16	4	11.85	0	0.00	11.85	4	3,667	0.11%
2019/12/11	0	0.00	30	11.75	11.75	-30	3,589	-0.84%
2019/12/10	0	0.00	0.5	11.65	11.65	-0.5	3,589	-0.01%
2019/12/09	20	11.75	0	0.00	11.70	20	3,605	0.55%
2019/12/06	1	11.70	0	0.00	11.70	1	3,584	0.03%
2019/12/02	10	11.60	10	11.60	11.60	0	3,615	0.00%
2019/11/29	5	11.85	100	11.80	11.80	-95	3,560	-2.67%
2019/11/28	30	12.05	0	0.00	12.05	30	3,505	0.86%
2019/11/27	1	12.15	0	0.00	12.15	1	3,462	0.03%
2019/11/26	0	0.00	9	11.85	12.05	-9	3,374	-0.27%
2019/11/22	20	11.83	1	11.90	12.00	19	3,128	0.61%
2019/11/21	0	0.00	28	11.53	11.65	-28	2,859	-0.98%
2019/11/20	20	11.53	0	0.00	11.50	20	2,725	0.73%
2019/11/19	30	11.35	0	0.00	11.40	30	2,608	1.15%
2019/11/18	8	11.15	0	0.00	11.15	8	2,439	0.33%
2019/11/15	32	11.15	0	0.00	11.10	32	2,407	1.33%
2019/11/07	1	11.20	20	11.25	11.10	-19	2,332	-0.81%
2019/11/06	0	0.00	1	11.10	11.20	-1	2,262	-0.04%
2019/11/05	4	11.04	30	11.00	10.95	-26	2,160	-1.20%
2019/11/04	20	10.95	0	0.00	10.95	20	2,170	0.92%
2019/10/31	2	10.83	0	0.00	10.80	2	2,190	0.09%
2019/10/29	9	10.87	10	10.85	10.90	-1	2,190	-0.05%
2019/10/22	10	11.15	0	0.00	11.10	10	2,173	0.46%
2019/10/21	0	0.00	5	11.15	11.10	-5	2,121	-0.24%
2019/10/18	61	11.08	2	11.13	11.05	59	2,071	2.85%
2019/10/16	1	10.65	0	0.00	10.60	1	1,882	0.05%
2019/10/07	2	10.70	2	10.70	10.60	0	1,928	0.00%
2019/10/04	0.4	10.65	0.4	10.65	10.70	0	1,943	0.00%
2019/10/02	0	0.00	2	10.70	10.70	-2	1,973	-0.10%
2019/09/18	5	10.80	0	0.00	10.80	5	2,150	0.23%
2019/09/17	1	10.70	0	0.00	10.80	1	2,153	0.05%
2019/09/16	1	10.85	2	10.90	10.80	-1	2,171	-0.05%
2019/09/06	0	0.00	5	10.70	10.75	-5	2,183	-0.23%
2019/08/21	1	10.45	0	0.00	10.50	1	2,388	0.04%
2019/08/20	6	10.45	0	0.00	10.45	6	2,426	0.25%
2019/08/19	4	10.50	0	0.00	10.55	4	2,475	0.16%
2019/08/06	5	10.25	4	10.28	10.40	1	2,747	0.04%
2019/08/05	0	0.00	2	10.55	10.50	-2	2,782	-0.07%
2019/07/23	2	11.10	0	0.00	11.15	2	2,914	0.07%
2019/07/22	2	11.20	0	0.00	11.15	2	2,909	0.07%
2019/07/18	30	11.25	5	11.30	11.30	25	2,906	0.86%
2019/07/02	0	0.00	7	10.74	10.80	-7	2,963	-0.24%
2019/06/25	0	0.00	0.3	10.65	10.65	-0.3	2,968	-0.01%
2019/06/21	0	0.00	2	10.70	10.70	-2	3,087	-0.06%
2019/06/13	0	0.00	52	10.75	10.70	-52	3,276	-1.59%
2019/06/04	0	0.00	1	10.60	10.65	-1	3,543	-0.03%
2019/05/29	0.2	10.80	7	10.84	10.70	-6.8	3,605	-0.19%
2019/05/27	40	10.70	0	0.00	10.65	40	3,510	1.14%
2019/05/24	0	0.00	3	10.45	10.50	-3	3,567	-0.08%
2019/05/20	82	10.10	0	0.00	10.20	82	3,529	2.32%
2019/05/17	18	10.10	0	0.00	10.10	18	3,555	0.51%
2019/05/16	5	10.20	0	0.00	10.05	5	3,514	0.14%
2019/05/15	10	10.50	0	0.00	10.40	10	3,470	0.29%
2019/05/14	5	10.35	0	0.00	10.40	5	3,470	0.14%
2019/05/10	2	10.70	0	0.00	10.65	2	3,444	0.06%
2019/05/07	1	10.95	1	11.00	11.00	0	3,412	0.00%
2019/05/03	0	0.00	20	11.15	11.15	-20	3,468	-0.58%
2019/05/02	0	0.00	5	11.20	11.20	-5	3,569	-0.14%
2019/04/26	1	11.05	15	11.00	11.05	-14	3,671	-0.38%
2019/04/23	0.1	11.20	0	0.00	11.15	0.1	3,758	0.00%
2019/04/19	0	0.00	5	11.05	11.00	-5	3,784	-0.13%
2019/04/17	6	10.99	10	10.95	10.95	-4	3,771	-0.11%
2019/04/11	1	11.20	0	0.00	11.15	1	3,757	0.03%
2019/04/10	1	11.15	19	11.15	11.20	-18	3,822	-0.47%
2019/04/09	5	11.15	0	0.00	11.20	5	3,997	0.13%
2019/04/03	1	11.20	0	0.00	11.20	1	3,983	0.03%
2019/04/02	2	11.25	0	0.00	11.20	2	3,956	0.05%
2019/03/25	5	11.25	7	11.30	11.25	-2	3,901	-0.05%
2019/03/22	2	11.75	0	0.00	11.65	2	3,812	0.05%
2019/03/20	0	0.00	5	11.88	11.90	-5	3,778	-0.13%
2019/03/19	5	11.90	3	11.90	11.85	2	3,791	0.05%
2019/03/18	2	11.75	0	0.00	11.80	2	3,781	0.05%
2019/03/14	1	11.75	0	0.00	11.70	1	3,774	0.03%
2019/03/13	3	11.80	22	11.71	11.75	-19	3,865	-0.49%
2019/03/12	1	12.00	1	12.10	11.85	0	3,910	0.00%
2019/03/11	1	11.75	0	0.00	11.90	1	3,808	0.03%
2019/03/08	0	0.00	4	11.39	11.50	-4	3,714	-0.11%
2019/03/07	1	11.40	1	11.50	11.40	0	3,744	0.00%
2019/02/27	3	11.35	0	0.00	11.35	3	3,715	0.08%
2019/02/25	44	11.55	21	11.45	11.50	23	3,605	0.64%
2019/02/21	22	11.30	0	0.00	11.30	22	3,515	0.63%
2019/02/19	0	0.00	1	11.35	11.30	-1	3,458	-0.03%
2019/02/18	100	11.35	1	11.35	11.35	99	3,463	2.86%
2019/02/14	0	0.00	1	11.30	11.30	-1	3,447	-0.03%
2019/02/13	10	11.20	0	0.00	11.20	10	3,416	0.29%
2019/01/29	2	10.95	0	0.00	11.05	2	3,241	0.06%
2019/01/28	0	0.00	3	11.03	11.00	-3	3,193	-0.09%
2019/01/25	2	11.03	10	11.04	11.05	-8	3,170	-0.25%
2019/01/24	5	11.05	30	10.96	11.05	-25	3,140	-0.80%
2019/01/23	22	10.71	0	0.00	10.65	22	3,084	0.71%
2019/01/22	19	11.01	0	0.00	10.90	19	2,982	0.64%
2019/01/21	0.6	11.10	0	0.00	11.05	0.6	2,891	0.02%
2019/01/18	6	11.05	0	0.00	11.05	6	2,870	0.21%
2019/01/16	1	11.05	0	0.00	11.05	1	2,906	0.03%
2019/01/15	0	0.00	1	11.15	11.20	-1	2,865	-0.03%
2019/01/14	1	11.20	0	0.00	11.15	1	2,813	0.04%
2019/01/10	0	0.00	2	11.40	11.40	-2	2,878	-0.07%
2019/01/07	20	11.38	0	0.00	11.40	20	2,899	0.69%
2019/01/02	5	11.30	21	11.35	11.30	-16	2,902	-0.55%
2018/12/28	31	11.67	7	11.60	11.65	24	2,832	0.85%
2018/12/26	10	11.80	0	0.00	11.85	10	2,647	0.38%
2018/12/22	0.2	11.90	0	0.00	11.85	0.2	2,667	0.01%
2018/12/21	10	11.85	1	11.85	11.80	9	2,672	0.34%
2018/12/20	10	12.00	10	12.00	12.00	0	2,652	0.00%
2018/12/18	0	0.00	5.8	12.24	12.15	-5.8	2,543	-0.23%
2018/12/14	1	12.30	0	0.00	12.30	1	2,509	0.04%
2018/12/06	4	12.55	0	0.00	12.50	4	2,384	0.17%
2018/12/05	0.1	13.15	0	0.00	13.00	0.1	2,280	0.00%
2018/11/23	1	13.30	0	0.00	13.20	1	2,180	0.05%
2018/11/21	3	13.35	9	13.35	13.40	-6	2,187	-0.27%
2018/11/20	1	13.45	0	0.00	13.45	1	2,165	0.05%
2018/11/02	10	13.60	0	0.00	13.65	10	2,362	0.42%
2018/11/01	2	13.60	0	0.00	13.65	2	2,415	0.08%
2018/10/29	0.7	13.65	5	13.50	13.55	-4.3	2,900	-0.15%
2018/10/19	10	14.15	0	0.00	14.25	10	3,148	0.32%
2018/10/17	0.1	14.85	0	0.00	14.65	0.1	3,055	0.00%
2018/10/16	0	0.00	0.3	14.80	14.75	-0.3	3,062	-0.01%
2018/10/15	2	14.70	0	0.00	14.80	2	3,062	0.07%
2018/10/12	1	14.90	0	0.00	14.90	1	3,038	0.03%
2018/10/11	18	14.87	0	0.00	14.75	18	3,032	0.59%
2018/10/08	1	15.40	0	0.00	15.45	1	2,957	0.03%
2018/10/04	0	0.00	11	15.60	15.60	-11	2,882	-0.38%
2018/09/27	0	0.00	6	15.85	15.90	-6	2,847	-0.21%
2018/09/21	1	15.90	0	0.00	15.90	1	2,877	0.03%
2018/09/12	0	0.00	22	15.70	15.80	-22	2,836	-0.78%
2018/09/10	1	15.70	0	0.00	15.70	1	2,840	0.04%
2018/09/07	37	15.94	31	15.95	15.95	6	2,849	0.21%
2018/09/05	0	0.00	2	16.15	16.00	-2	2,829	-0.07%
2018/09/04	31	16.00	0	0.00	16.00	31	2,811	1.10%
2018/08/31	0	0.00	1	15.95	15.95	-1	2,812	-0.04%
2018/08/28	10	15.65	0	0.00	15.65	10	2,823	0.35%
2018/08/22	0	0.00	37	15.85	15.90	-37	2,912	-1.27%
2018/08/13	0	0.00	131	15.50	15.55	-131	2,916	-4.49%	大賣/鉅額交易
2018/08/10	2.4	15.86	0	0.00	15.80	2.4	2,846	0.08%
2018/08/08	5	15.60	0	0.00	15.80	5	2,864	0.17%
2018/08/07	2	15.30	95	15.47	15.70	-93	2,807	-3.31%
2018/08/06	0	0.00	24	17.35	17.35	-24	2,573	-0.93%
2018/08/02	0	0.00	2	17.43	17.20	-2	2,351	-0.09%
2018/08/01	2	17.35	0	0.00	17.35	2	2,291	0.09%
2018/07/31	0	0.00	42	17.00	17.10	-42	2,239	-1.88%
2018/07/30	2	16.95	20	16.90	17.00	-18	2,193	-0.82%
2018/07/24	38	16.45	0	0.00	16.50	38	2,076	1.83%
2018/07/23	11.4	16.45	0	0.00	16.50	11.4	2,059	0.55%
2018/07/18	1	16.50	0	0.00	16.50	1	2,089	0.05%
2018/07/11	20	16.23	0	0.00	16.15	20	2,394	0.84%
2018/07/02	2	16.30	0	0.00	16.30	2	2,357	0.08%
2018/06/08	0	0.00	2	16.55	16.55	-2	2,268	-0.09%
2018/06/04	0	0.00	1	16.35	16.35	-1	2,206	-0.05%
2018/05/31	1	16.30	0	0.00	16.45	1	2,166	0.05%
2018/05/30	1	16.25	10	16.30	16.30	-9	2,148	-0.42%
2018/05/22	5	16.45	5	16.50	16.55	0	2,191	0.00%
2018/05/21	25	16.40	0	0.00	16.40	25	2,163	1.16%
2018/05/18	48.6	16.30	0	0.00	16.35	48.6	2,158	2.25%
2018/05/15	75	16.27	0	0.00	16.20	75	2,157	3.48%
2018/05/11	1	16.40	1	16.35	16.40	0	2,250	0.00%
2018/05/08	0	0.00	5	16.15	16.20	-5	2,197	-0.23%
2018/05/07	2	16.10	0	0.00	16.10	2	2,174	0.09%
2018/04/27	0	0.00	5	16.05	16.10	-5	2,206	-0.23%
2018/04/26	1	16.05	0	0.00	16.05	1	2,198	0.05%
2018/04/23	0	0.00	4	16.08	16.15	-4	2,166	-0.18%
2018/04/20	2	15.80	10	15.85	15.90	-8	2,080	-0.38%
2018/04/19	14	15.15	0	0.00	15.20	14	1,938	0.72%
2018/04/16	2	15.50	0	0.00	15.45	2	1,870	0.11%
2018/04/09	0	0.00	7	15.40	15.40	-7	1,977	-0.35%
2018/04/03	15	15.40	0	0.00	15.50	15	1,995	0.75%
2018/03/31	10	15.45	0	0.00	15.50	10	2,048	0.49%
2018/03/29	5	15.45	0	0.00	15.50	5	2,131	0.23%
2018/03/27	10	15.35	0	0.00	15.45	10	2,148	0.47%
2018/03/26	7	15.30	0.6	15.35	15.35	6.4	2,180	0.29%
2018/03/21	6	15.47	0	0.00	15.50	6	2,251	0.27%
2018/03/20	0	0.00	1	15.55	15.55	-1	2,265	-0.04%
2018/03/16	3	15.70	0	0.00	15.55	3	2,463	0.12%
2018/02/27	1	15.75	30	15.85	15.90	-29	2,832	-1.02%
2018/02/26	0	0.00	1	15.90	15.90	-1	2,848	-0.04%
2018/02/23	0	0.00	6	16.01	16.05	-6	2,868	-0.21%
2018/02/22	0	0.00	2	15.53	15.65	-2	2,918	-0.07%
2018/02/21	5	15.35	0	0.00	15.45	5	3,092	0.16%
2018/02/12	2	15.18	0	0.00	15.20	2	3,121	0.06%
2018/02/09	1	15.00	0	0.00	15.10	1	3,114	0.03%
2018/02/08	1	15.25	0	0.00	15.20	1	3,108	0.03%
2018/02/07	1	15.15	1	15.25	15.30	0	3,159	0.00%
2018/02/06	1	15.10	0	0.00	15.10	1	3,226	0.03%
2018/02/01	2	16.05	0	0.00	16.05	2	3,157	0.06%
2018/01/23	0	0.00	1	16.30	16.35	-1	3,070	-0.03%
2018/01/19	0	0.00	0.3	16.40	16.45	-0.3	3,154	-0.01%
2018/01/18	10	16.40	0	0.00	16.40	10	3,140	0.32%
2018/01/16	1	16.40	0	0.00	16.45	1	3,104	0.03%
2018/01/15	0	0.00	10	16.40	16.40	-10	3,098	-0.32%
2018/01/12	1	16.40	5	16.30	16.40	-4	3,106	-0.13%
2018/01/11	10	16.35	0	0.00	16.30	10	3,119	0.32%
2018/01/10	2	16.35	0	0.00	16.40	2	3,235	0.06%
2018/01/09	0	0.00	8	16.40	16.35	-8	3,274	-0.24%
2018/01/04	6	16.20	0	0.00	16.30	6	3,273	0.18%

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

永豐金-台中券商分點個股進出
永豐金-台中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

永豐金-台中 券商分點個股進出 永豐金-台中 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

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析