三商壽 (2867)-永豐金-桃園券商分點個股進出

台股 » 個股 » 三商壽 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三商壽

(2867)

股價
5.79
漲跌
▼0.04
漲幅
-0.69%
成交量
15,772張
產業
上市金融類股
227人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

三商壽 (2867)籌碼相關－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	17	5.87	29.4	5.85	5.79	-12.4	15,341	-0.08%
2024/05/02	13	5.78	6	5.80	5.83	7	15,176	0.05%
2024/04/30	6	5.76	5	5.75	5.73	1	15,019	0.01%
2024/04/29	11	5.69	6	5.65	5.71	5	14,853	0.03%
2024/04/26	71	5.71	206	5.79	5.71	-135	14,586	-0.93%	大賣/鉅額交易
2024/04/25	0	0.00	31	5.79	5.80	-31	14,345	-0.22%
2024/04/24	0.1	5.81	6	5.77	5.84	-5.9	14,272	-0.04%
2024/04/23	12	5.75	112	5.73	5.72	-100	14,144	-0.71%	大賣/
2024/04/22	15	5.73	20	5.78	5.74	-5	14,094	-0.04%
2024/04/19	365	5.60	145.9	5.61	5.60	219.1	13,706	1.60%	大買/大賣/鉅額交易
2024/04/18	172	5.80	65	5.82	5.80	107	12,900	0.83%	大買/鉅額交易
2024/04/17	38	5.97	79	6.00	6.03	-41	12,180	-0.34%
2024/04/16	461	6.13	225	6.11	6.14	236	11,463	2.06%	大買/大賣/鉅額交易
2024/04/15	274	5.59	1,229	5.57	5.88	-955	9,394	-10.17%	大買/大賣/鉅額交易
2024/04/12	1,200	5.34	64	5.35	5.35	1,136	7,591	14.96%	大買/鉅額交易
2024/04/10	0	0.00	38	4.94	4.92	-38	7,187	-0.53%
2024/04/09	0	0.00	50	4.90	4.91	-50	7,201	-0.69%
2024/04/03	0	0.00	24	4.81	4.82	-24	7,247	-0.33%
2024/04/01	6	4.80	0	0.00	4.81	6	7,318	0.08%
2024/03/29	70	4.84	2.6	4.83	4.84	67.4	7,322	0.92%
2024/03/28	0	0.00	12	4.82	4.83	-12	7,358	-0.16%
2024/03/27	1	4.79	0	0.00	4.81	1	7,361	0.01%
2024/03/26	2	4.78	82	4.80	4.80	-80	7,378	-1.08%
2024/03/25	15	4.80	2	4.80	4.81	13	7,339	0.18%
2024/03/22	2	4.84	1	4.82	4.81	1	7,354	0.01%
2024/03/20	5	4.83	0	0.00	4.81	5	7,556	0.07%
2024/03/19	1	4.85	25	4.86	4.85	-24	7,597	-0.32%
2024/03/18	5	4.89	0	0.00	4.88	5	7,867	0.06%
2024/03/15	3	4.92	0	0.00	4.91	3	7,874	0.04%
2024/03/14	4	4.94	0	0.00	4.93	4	7,607	0.05%
2024/03/13	4	4.92	0	0.00	4.94	4	7,618	0.05%
2024/03/12	0	0.00	5	4.97	4.96	-5	7,601	-0.07%
2024/03/11	10	4.86	0	0.00	4.88	10	7,637	0.13%
2024/03/08	0	0.00	50	4.90	4.86	-50	7,615	-0.66%
2024/03/07	22	4.89	3	4.88	4.89	19	7,638	0.25%
2024/03/06	17.2	4.90	0	0.00	4.89	17.2	7,599	0.23%
2024/03/05	28	4.90	0	0.00	4.90	28	7,753	0.36%
2024/03/04	5	4.92	42	4.91	4.92	-37	7,822	-0.47%
2024/03/01	0	0.00	20	4.93	4.93	-20	7,893	-0.25%
2024/02/29	0	0.00	3	4.96	4.95	-3	7,899	-0.04%
2024/02/27	10	4.95	0	0.00	4.95	10	7,860	0.13%
2024/02/26	39	4.96	0	0.00	4.98	39	7,876	0.50%
2024/02/23	0.1	4.99	0	0.00	4.98	0.1	7,895	0.00%
2024/02/21	2	4.99	20	5.02	4.98	-18	7,904	-0.23%
2024/02/20	100	5.01	0	0.00	5.03	100	7,871	1.27%
2024/02/19	110.1	5.05	80.1	5.05	5.04	30	7,825	0.38%	大買/
2024/02/16	1	4.96	12.8	4.93	4.96	-11.8	7,596	-0.16%
2024/02/15	2	4.85	0	0.00	4.85	2	7,461	0.03%
2024/02/05	8	4.85	0	0.00	4.87	8	7,417	0.11%
2024/02/01	6	4.83	0	0.00	4.85	6	7,337	0.08%
2024/01/31	23.4	4.80	67	4.80	4.82	-43.6	7,297	-0.60%
2024/01/30	27.4	4.86	5	4.86	4.83	22.4	7,076	0.32%
2024/01/29	41.4	4.91	0	0.00	4.89	41.4	6,884	0.60%
2024/01/26	7	4.95	0	0.00	4.94	7	6,718	0.10%
2024/01/25	3.5	4.96	1	4.96	4.95	2.5	6,649	0.04%
2024/01/24	0.3	5.00	2	4.99	4.99	-1.7	6,600	-0.03%
2024/01/23	0	0.00	2	4.95	4.96	-2	6,530	-0.03%
2024/01/22	4	4.97	3	4.95	4.95	1	6,502	0.02%
2024/01/19	16	4.96	0	0.00	4.96	16	6,455	0.25%
2024/01/18	20	4.96	2	4.97	4.96	18	6,410	0.28%
2024/01/17	35	4.98	100	5.00	4.98	-65	6,340	-1.03%
2024/01/16	12	4.98	1	4.99	4.98	11	6,185	0.18%
2024/01/15	1	5.01	5	5.02	5.01	-4	6,010	-0.07%
2024/01/12	0	0.00	22	5.02	5.03	-22	6,008	-0.37%
2024/01/11	0.2	5.04	0	0.00	5.04	0.2	5,985	0.00%
2024/01/10	0	0.00	2	5.05	5.05	-2	6,069	-0.03%
2024/01/09	1	5.03	0	0.00	5.02	1	5,998	0.02%
2024/01/08	1	5.05	1	5.04	5.03	0	5,956	0.00%
2024/01/04	4	5.03	0	0.00	5.04	4	5,870	0.07%
2024/01/02	20	5.08	0	0.00	5.07	20	5,693	0.35%
2023/12/29	0	0.00	17	5.09	5.09	-17	5,643	-0.30%
2023/12/27	3	5.05	5.8	5.05	5.05	-2.8	5,492	-0.05%
2023/12/26	0	0.00	60	5.05	5.05	-60	5,415	-1.11%
2023/12/25	10	5.05	50	5.05	5.04	-40	5,337	-0.75%
2023/12/21	4	5.06	73	5.05	5.06	-69	5,287	-1.31%
2023/12/19	23	5.03	0	0.00	5.03	23	5,211	0.44%
2023/12/18	5	5.06	0	0.00	5.07	5	5,163	0.10%
2023/12/15	0	0.00	15.2	5.06	5.08	-15.2	5,067	-0.30%
2023/12/14	55.6	5.05	10.3	5.05	5.04	45.3	5,030	0.90%
2023/12/13	75.4	5.03	25	5.04	5.02	50.4	4,902	1.03%
2023/12/12	52	5.06	5	5.08	5.07	47	4,596	1.02%
2023/12/11	5	5.07	0	0.00	5.07	5	4,550	0.11%
2023/12/08	7	5.10	0	0.00	5.09	7	4,499	0.16%
2023/12/06	70	5.16	0	0.00	5.14	70	4,427	1.58%
2023/12/05	0	0.00	5	5.13	5.13	-5	4,425	-0.11%
2023/12/04	3	5.11	0	0.00	5.11	3	4,436	0.07%
2023/12/01	10	5.10	10	5.12	5.09	0	4,346	0.00%
2023/11/30	5	5.11	0	0.00	5.12	5	4,279	0.12%
2023/11/29	39	5.04	0	0.00	5.04	39	4,065	0.96%
2023/11/28	0.4	5.09	1	5.06	5.07	-0.6	3,972	-0.02%
2023/11/27	0	0.00	1	5.08	5.07	-1	3,936	-0.03%
2023/11/24	0	0.00	15.6	5.09	5.08	-15.6	3,924	-0.40%
2023/11/22	4	5.14	0	0.00	5.13	4	3,889	0.10%
2023/11/21	5	5.14	0	0.00	5.16	5	3,875	0.13%
2023/11/20	5	5.10	0	0.00	5.11	5	3,780	0.13%
2023/11/17	1	5.10	0	0.00	5.11	1	3,777	0.03%
2023/11/16	21	5.09	0	0.00	5.10	21	3,743	0.56%
2023/11/15	5	5.08	5	5.09	5.09	0	3,720	0.00%
2023/11/10	7	5.04	0	0.00	5.03	7	3,749	0.19%
2023/11/09	39	5.05	0	0.00	5.05	39	3,736	1.04%
2023/11/08	0	0.00	5	5.05	5.05	-5	3,904	-0.13%
2023/11/06	5	5.08	0	0.00	5.09	5	3,945	0.13%
2023/11/03	1	5.07	0	0.00	5.08	1	3,967	0.03%
2023/11/01	0.2	5.06	0	0.00	5.05	0.2	4,009	0.00%
2023/10/31	7.2	5.05	0	0.00	5.04	7.2	4,007	0.18%
2023/10/30	10	5.08	0	0.00	5.07	10	4,063	0.25%
2023/10/25	1	5.09	50	5.10	5.09	-49	4,170	-1.18%
2023/10/24	0	0.00	2	5.06	5.06	-2	4,315	-0.05%
2023/10/23	0	0.00	21	5.05	5.04	-21	4,417	-0.48%
2023/10/20	25.2	5.03	0	0.00	5.04	25.2	4,475	0.56%
2023/10/19	30	5.08	13	5.07	5.06	17	4,502	0.38%
2023/10/18	53	5.09	6	5.14	5.08	47	4,578	1.03%
2023/10/17	0	0.00	6	5.05	5.03	-6	4,521	-0.13%
2023/10/16	10.2	5.06	0	0.00	5.06	10.2	4,830	0.21%
2023/10/12	10	5.09	0	0.00	5.08	10	4,997	0.20%
2023/10/11	5	5.07	0	0.00	5.07	5	5,188	0.10%
2023/10/05	0	0.00	6	5.07	5.08	-6	5,303	-0.11%
2023/10/04	6.2	5.08	0	0.00	5.06	6.2	5,444	0.11%
2023/10/03	5.7	5.09	0	0.00	5.10	5.7	5,434	0.10%
2023/10/02	0	0.00	19	5.12	5.12	-19	5,505	-0.35%
2023/09/27	5	5.10	0	0.00	5.10	5	5,780	0.09%
2023/09/25	0	0.00	5	5.14	5.12	-5	5,925	-0.08%
2023/09/21	2	5.16	0	0.00	5.14	2	6,185	0.03%
2023/09/20	0	0.00	1	5.20	5.18	-1	6,296	-0.02%
2023/09/19	1	5.20	0	0.00	5.22	1	6,491	0.02%
2023/09/15	0.1	5.15	0	0.00	5.13	0.1	6,861	0.00%
2023/09/14	0.3	5.19	0	0.00	5.17	0.3	7,005	0.00%
2023/09/12	4	5.16	0	0.00	5.18	4	7,159	0.06%
2023/09/11	0	0.00	0.1	5.26	5.24	-0.1	7,196	0.00%
2023/09/07	20	5.21	0	0.00	5.25	20	7,113	0.28%
2023/09/05	2	5.13	0	0.00	5.13	2	7,144	0.03%
2023/09/04	19	5.14	0	0.00	5.13	19	7,222	0.26%
2023/09/01	5	5.15	0	0.00	5.15	5	7,355	0.07%
2023/08/31	0	0.00	3	5.13	5.26	-3	7,378	-0.04%
2023/08/30	0	0.00	50	5.15	5.15	-50	7,464	-0.67%
2023/08/28	0	0.00	6	5.11	5.09	-6	7,559	-0.08%
2023/08/25	0.4	5.08	0	0.00	5.08	0.4	7,634	0.00%
2023/08/24	20	5.07	0	0.00	5.06	20	7,654	0.26%
2023/08/23	0.2	5.10	0	0.00	5.08	0.2	7,684	0.00%
2023/08/21	5	5.10	0	0.00	5.08	5	7,856	0.06%
2023/08/18	3	5.09	130	5.08	5.11	-127	7,952	-1.60%	大賣/鉅額交易
2023/08/17	0.2	5.10	27	5.06	5.09	-26.9	8,130	-0.33%
2023/08/16	21	5.08	40	5.08	5.08	-19	8,223	-0.23%
2023/08/15	15.2	5.12	20	5.12	5.12	-4.9	8,264	-0.06%
2023/08/14	10	5.13	10	5.18	5.11	0	8,318	0.00%
2023/08/10	0.1	5.20	0	0.00	5.19	0.1	8,278	0.00%
2023/08/09	10.1	5.18	0	0.00	5.20	10.1	8,350	0.12%
2023/08/08	5	5.20	0	0.00	5.21	5	8,368	0.06%
2023/08/02	6	5.24	0	0.00	5.24	6	8,757	0.07%
2023/08/01	5	5.28	0.3	5.30	5.30	4.7	8,777	0.05%
2023/07/28	14	5.32	0	0.00	5.29	14	8,969	0.16%
2023/07/26	31	5.26	0	0.00	5.25	31	8,991	0.34%
2023/07/25	1	5.18	0	0.00	5.20	1	9,120	0.01%
2023/07/24	6	5.17	10	5.17	5.18	-4	9,486	-0.04%
2023/07/21	0.4	5.19	0	0.00	5.19	0.4	9,750	0.00%
2023/07/20	2	5.19	0	0.00	5.20	2	9,874	0.02%
2023/07/19	17	5.19	7.2	5.18	5.18	9.8	10,103	0.10%
2023/07/18	10	5.30	6	5.30	5.29	4	9,948	0.04%
2023/07/14	97	5.31	200	5.30	5.31	-103	10,064	-1.02%	大賣/鉅額交易
2023/07/13	17	5.38	23	5.37	5.34	-6	10,297	-0.06%
2023/07/12	2	5.37	0	0.00	5.37	2	10,793	0.02%
2023/07/11	0	0.00	18	5.44	5.46	-18	11,431	-0.16%
2023/07/07	1	5.26	3	5.26	5.27	-2	12,767	-0.02%
2023/07/06	14	5.30	20	5.30	5.30	-6	13,292	-0.05%
2023/07/05	8	5.38	0	0.00	5.35	8	13,582	0.06%
2023/07/04	13	5.42	6	5.41	5.41	7	14,414	0.05%
2023/07/03	0	0.00	16.9	5.46	5.46	-16.9	14,587	-0.12%
2023/06/30	0	0.00	22.1	5.44	5.45	-22.1	14,839	-0.15%
2023/06/29	3	5.47	0	0.00	5.44	3	15,082	0.02%
2023/06/28	2	5.51	0	0.00	5.51	2	15,602	0.01%
2023/06/27	0	0.00	13	5.49	5.48	-13	15,603	-0.08%
2023/06/26	44	5.51	7	5.46	5.53	37	15,500	0.24%
2023/06/21	0	0.00	109	5.37	5.38	-109	15,204	-0.72%	大賣/鉅額交易
2023/06/20	4	5.34	52	5.32	5.36	-48	15,175	-0.32%
2023/06/19	0	0.00	100	5.28	5.28	-100	15,112	-0.66%
2023/06/16	0	0.00	10	5.28	5.31	-10	15,218	-0.07%
2023/06/15	0	0.00	1	5.30	5.26	-1	15,406	-0.01%
2023/06/14	4	5.30	22	5.29	5.31	-18	15,604	-0.12%
2023/06/13	2	5.27	2	5.27	5.26	0	15,820	0.00%
2023/06/12	6	5.27	0	0.00	5.26	6	15,897	0.04%
2023/06/09	11	5.27	0	5.29	5.29	11	16,061	0.07%
2023/06/08	21	5.28	0	0.00	5.26	21	16,268	0.13%
2023/06/07	1	5.32	0	0.00	5.33	1	16,375	0.01%
2023/06/06	0	0.00	5	5.27	5.27	-5	16,312	-0.03%
2023/06/02	0	0.00	2	5.22	5.24	-2	16,277	-0.01%
2023/06/01	4	5.24	0.3	5.25	5.25	3.7	16,300	0.02%
2023/05/29	8.4	5.22	5	5.23	5.22	3.4	16,463	0.02%
2023/05/26	0	0.00	0	5.21	5.17	0	16,597	0.00%
2023/05/25	0.7	5.21	0	0.00	5.19	0.7	16,768	0.00%
2023/05/24	0	0.00	2	5.24	5.27	-2	16,830	-0.01%
2023/05/23	9	5.28	7	5.26	5.29	2	17,355	0.01%
2023/05/19	0	0.00	15	5.19	5.19	-15	17,520	-0.09%
2023/05/18	0	0.00	5	5.17	5.16	-5	17,548	-0.03%
2023/05/16	0	0.00	9	5.13	5.11	-9	17,550	-0.05%
2023/05/15	6	5.09	12	5.13	5.13	-6	17,535	-0.03%
2023/05/12	6	5.11	0	0.00	5.14	6	17,582	0.03%
2023/05/11	9.1	5.18	0	0.00	5.14	9.1	17,602	0.05%
2023/05/10	0	0.00	22	5.18	5.24	-22	17,661	-0.12%
2023/05/09	1	5.11	6	5.13	5.11	-5	17,639	-0.03%
2023/05/08	6	5.09	3.2	5.11	5.10	2.8	17,787	0.02%
2023/05/05	20	5.12	1	5.13	5.12	19	17,870	0.11%
2023/05/04	8	5.09	0	0.00	5.11	8	18,040	0.04%
2023/05/03	6	5.13	1	5.14	5.13	5	18,030	0.03%
2023/05/02	0	0.00	1	5.22	5.19	-1	18,104	-0.01%
2023/04/28	10.3	5.26	34.9	5.28	5.26	-24.6	18,218	-0.14%
2023/04/27	0	0.00	65	5.23	5.24	-65	17,994	-0.36%
2023/04/26	0	0.00	50	5.14	5.16	-50	17,650	-0.28%
2023/04/25	31.2	5.05	2	5.04	5.04	29.2	17,369	0.17%
2023/04/24	40	5.06	11	5.06	5.09	29	17,201	0.17%
2023/04/21	36	5.10	22	5.13	5.10	14	16,947	0.08%
2023/04/20	13.2	5.14	12	5.15	5.13	1.2	16,798	0.01%
2023/04/19	28.1	5.18	16	5.19	5.18	12.1	16,822	0.07%
2023/04/18	148.1	5.20	21	5.18	5.17	127.1	16,676	0.76%	大買/鉅額交易
2023/04/17	31.7	5.27	34.9	5.29	5.27	-3.2	16,363	-0.02%
2023/04/14	51	5.36	98	5.37	5.40	-47	15,878	-0.30%
2023/04/13	24.8	5.30	158	5.25	5.28	-133.2	15,268	-0.87%	大賣/鉅額交易
2023/04/12	0	0.00	39	5.14	5.12	-39	14,300	-0.27%
2023/04/11	80	5.13	35	5.13	5.07	45	14,072	0.32%
2023/04/10	0.5	4.97	26	5.00	5.01	-25.5	13,590	-0.19%
2023/04/07	100.9	4.94	19	4.97	4.95	81.9	13,298	0.62%
2023/04/06	1	5.01	8	5.02	5.02	-7	12,458	-0.06%
2023/03/31	31	5.03	0	0.00	5.03	31	12,454	0.25%
2023/03/30	35.4	5.05	21	5.06	5.04	14.4	12,165	0.12%
2023/03/29	97	5.06	21	5.06	5.05	76	12,007	0.63%
2023/03/27	3	5.06	0	0.00	5.07	3	11,500	0.03%
2023/03/24	4.2	5.10	0	0.00	5.09	4.2	11,521	0.04%
2023/03/23	2.1	5.12	0	0.00	5.13	2.1	11,610	0.02%
2023/03/22	7	5.19	2	5.19	5.18	5	11,768	0.04%
2023/03/21	10	5.17	2	5.19	5.21	8	11,870	0.07%
2023/03/20	0	0.00	10	5.08	5.15	-10	11,866	-0.08%
2023/03/17	2	5.05	0	0.00	5.05	2	11,652	0.02%
2023/03/16	13.2	5.06	33	5.09	5.04	-19.8	11,795	-0.17%
2023/03/15	2	5.15	3	5.13	5.13	-1	11,788	-0.01%
2023/03/14	9.4	5.16	20	5.16	5.14	-10.6	11,971	-0.09%
2023/03/13	22.2	5.20	3	5.20	5.20	19.2	12,079	0.16%
2023/03/10	1.2	5.31	1	5.33	5.32	0.2	12,095	0.00%
2023/03/09	0.2	5.41	0	0.00	5.37	0.2	12,346	0.00%
2023/03/08	62	5.38	25	5.41	5.40	37	12,847	0.29%
2023/03/07	1	5.40	0	0.00	5.42	1	13,395	0.01%
2023/03/06	10	5.39	0	0.00	5.39	10	13,495	0.07%
2023/03/03	46	5.35	1	5.36	5.37	45	13,496	0.33%
2023/03/02	30.8	5.36	20	5.37	5.37	10.8	13,611	0.08%
2023/03/01	123	5.36	0	0.00	5.37	123	14,147	0.87%	大買/鉅額交易
2023/02/24	220.6	5.39	3	5.39	5.39	217.6	14,135	1.54%	大買/鉅額交易
2023/02/23	33	5.42	15	5.43	5.42	18	14,346	0.13%
2023/02/22	0	0.00	20	5.37	5.42	-20	14,620	-0.14%
2023/02/21	37	5.36	7	5.38	5.40	30	14,867	0.20%
2023/02/20	66	5.51	5	5.50	5.50	61	15,825	0.39%
2023/02/17	14	5.52	10	5.52	5.51	4	15,637	0.03%
2023/02/16	11	5.56	1	5.58	5.56	10	15,713	0.06%
2023/02/14	0	0.00	8	5.58	5.58	-8	15,697	-0.05%
2023/02/13	2.2	5.48	4	5.53	5.51	-1.8	15,684	-0.01%
2023/02/10	5	5.52	20	5.51	5.49	-15	15,746	-0.10%
2023/02/09	0	5.61	0	0.00	5.57	0	15,758	0.00%
2023/02/08	16	5.65	10	5.62	5.62	6	15,790	0.04%
2023/02/07	25	5.67	17.7	5.69	5.68	7.3	15,741	0.05%
2023/02/06	11	5.65	6	5.65	5.65	5	15,655	0.03%
2023/02/03	26	5.67	23	5.66	5.60	3	15,605	0.02%
2023/02/02	3	5.63	6	5.63	5.60	-3	15,549	-0.02%
2023/02/01	0	0.00	2	5.52	5.54	-2	15,419	-0.01%
2023/01/31	26	5.48	0	0.00	5.53	26	15,379	0.17%
2023/01/30	0	0.00	80	5.37	5.39	-80	15,410	-0.52%
2023/01/17	12	5.42	0	0.00	5.43	12	15,290	0.08%
2023/01/13	5	5.49	0	0.00	5.44	5	15,322	0.03%
2023/01/12	5	5.49	1	5.48	5.47	4	15,485	0.03%
2023/01/11	5	5.48	5.1	5.50	5.48	-0.1	15,655	0.00%
2023/01/10	5	5.49	0	0.00	5.50	5	15,708	0.03%
2023/01/09	1	5.51	0	0.00	5.51	1	15,804	0.01%
2023/01/06	0	0.00	1	5.48	5.47	-1	15,868	-0.01%
2023/01/05	1	5.43	1	5.48	5.44	0	15,861	0.00%
2023/01/04	1	5.42	0	0.00	5.42	1	15,790	0.01%
2023/01/03	12	5.42	0	0.00	5.43	12	15,789	0.08%
2022/12/30	15	5.49	5	5.54	5.53	10	15,819	0.06%
2022/12/29	10	5.43	0	0.00	5.45	10	15,701	0.06%
2022/12/27	0	0.00	2	5.54	5.54	-2	15,454	-0.01%
2022/12/26	12	5.49	20	5.51	5.51	-8	15,345	-0.05%
2022/12/23	1	5.53	6	5.60	5.51	-5	15,256	-0.03%
2022/12/22	3	5.65	14	5.66	5.64	-11	15,083	-0.07%
2022/12/21	20	5.60	0	0.00	5.62	20	15,100	0.13%
2022/12/20	11	5.62	10	5.70	5.62	1	14,949	0.01%
2022/12/19	10	5.76	0	0.00	5.73	10	14,882	0.07%
2022/12/15	44	5.71	20	5.73	5.74	24	14,609	0.16%
2022/12/14	1	5.70	0	0.00	5.76	1	14,573	0.01%
2022/12/13	3	5.82	7	5.82	5.79	-4	14,346	-0.03%
2022/12/12	10	5.93	0	0.00	5.91	10	14,138	0.07%
2022/12/09	10	5.94	5	5.94	5.94	5	13,981	0.04%
2022/12/08	19	5.95	32	5.98	5.94	-13	13,933	-0.09%
2022/12/07	2	6.07	1.2	6.13	6.12	0.8	13,554	0.01%
2022/12/06	22	6.12	0	0.00	6.04	22	13,249	0.17%
2022/12/05	25	6.16	6	6.17	6.20	19	12,963	0.15%
2022/12/02	0	0.00	8	6.06	6.07	-8	12,742	-0.06%
2022/12/01	12	6.03	0	0.00	5.96	12	12,562	0.10%
2022/11/30	1	5.95	19	5.95	6.03	-18	12,237	-0.15%
2022/11/29	22	5.81	13	5.76	5.85	9	11,731	0.08%
2022/11/28	15	5.64	61.3	5.55	5.64	-46.3	11,244	-0.41%
2022/11/25	2	5.55	10	5.57	5.53	-8	11,122	-0.07%
2022/11/24	19	5.54	20	5.54	5.54	-1	11,132	-0.01%
2022/11/23	16	5.57	13	5.53	5.59	3	10,943	0.03%
2022/11/22	10	5.28	0	0.00	5.28	10	10,449	0.10%
2022/11/21	12.1	5.25	7	5.24	5.29	5.1	10,477	0.05%
2022/11/18	25.4	5.49	40.5	5.42	5.36	-15.1	10,259	-0.15%
2022/11/17	16	5.52	14	5.53	5.51	2	9,883	0.02%
2022/11/16	23	5.49	92	5.51	5.50	-69	9,472	-0.73%
2022/11/15	9	5.66	2	5.72	5.64	7	7,876	0.09%
2022/11/14	0	0.00	3	5.66	5.71	-3	7,719	-0.04%
2022/11/11	0	0.00	25	5.55	5.53	-25	7,508	-0.33%
2022/11/10	1	5.45	2	5.49	5.44	-1	7,387	-0.01%
2022/11/09	4	5.50	6	5.51	5.51	-2	7,319	-0.03%
2022/11/08	1	5.47	10	5.48	5.47	-9	7,244	-0.12%
2022/11/07	0	0.00	21	5.52	5.55	-21	7,163	-0.29%
2022/11/04	6	5.43	10	5.42	5.42	-4	7,059	-0.06%
2022/11/03	10	5.46	10	5.45	5.48	0	6,960	0.00%
2022/11/02	10	5.46	0	0.00	5.48	10	6,824	0.15%
2022/11/01	5	5.43	0	0.00	5.44	5	6,700	0.07%
2022/10/31	21	5.48	0.1	5.50	5.48	20.9	6,514	0.32%
2022/10/28	7.2	5.55	25	5.50	5.49	-17.8	6,403	-0.28%
2022/10/27	5	5.67	0	0.00	5.72	5	6,231	0.08%
2022/10/26	5	5.67	78	5.71	5.70	-73	6,154	-1.19%
2022/10/25	0	0.00	39	5.52	5.54	-39	5,948	-0.66%
2022/10/24	0	0.00	37	5.48	5.51	-37	5,858	-0.63%
2022/10/21	11	5.50	30	5.52	5.52	-19	5,864	-0.32%
2022/10/20	13.2	5.61	0	0.00	5.65	13.2	5,801	0.23%
2022/10/19	3	5.82	2.1	5.76	5.75	0.9	5,578	0.02%
2022/10/18	10	5.95	0	0.00	5.95	10	5,434	0.18%
2022/10/17	4.1	5.97	3	5.99	5.99	1.1	6,382	0.02%
2022/10/14	21	6.04	53.1	6.10	6.10	-32.1	6,405	-0.50%
2022/10/13	23	6.17	11.5	6.15	6.14	11.5	6,238	0.18%
2022/10/12	20	6.19	8	6.28	6.26	12	6,216	0.19%
2022/10/11	5	6.24	2	6.26	6.24	3	6,305	0.05%
2022/10/07	0	0.00	32	6.40	6.48	-32	6,730	-0.48%
2022/10/06	4	6.14	10	6.17	6.22	-6	6,585	-0.09%
2022/10/05	20	6.18	0	0.00	6.16	20	6,565	0.30%
2022/10/04	22	6.15	0	0.00	6.16	22	6,635	0.33%
2022/10/03	0	0.00	1	6.20	6.18	-1	6,655	-0.02%
2022/09/30	0	0.00	24	6.25	6.28	-24	6,666	-0.36%
2022/09/29	5	6.21	28	6.12	6.21	-23	6,604	-0.35%
2022/09/28	6	6.02	95	6.03	6.05	-89	6,528	-1.36%
2022/09/27	0.1	6.14	0	0.00	6.14	0.1	6,477	0.00%
2022/09/26	67.1	6.18	47	6.14	6.13	20.1	6,476	0.31%
2022/09/23	1	6.35	10	6.31	6.36	-9	6,437	-0.14%
2022/09/22	33	6.41	25	6.43	6.40	8	6,438	0.12%
2022/09/21	13	6.35	20	6.43	6.53	-7	6,392	-0.11%
2022/09/20	7	6.43	0	0.00	6.40	7	6,270	0.11%
2022/09/19	11.3	6.47	0	0.00	6.45	11.3	6,273	0.18%
2022/09/16	24	6.51	1	6.54	6.49	23	6,291	0.37%
2022/09/15	4	6.63	0	0.00	6.59	4	6,273	0.06%
2022/09/14	6	6.62	0	0.00	6.61	6	6,270	0.10%
2022/09/13	33	6.77	0	0.00	6.72	33	6,314	0.52%
2022/09/12	25	6.73	20	6.76	6.74	5	6,320	0.08%
2022/09/08	16	6.66	11.8	6.71	6.76	4.2	6,296	0.07%
2022/09/07	28	6.72	5	6.76	6.70	23	6,217	0.37%
2022/09/06	30	7.02	25	6.93	6.95	5	6,142	0.08%
2022/09/05	5	7.15	20	7.14	7.10	-15	6,069	-0.25%
2022/09/02	54	7.12	2	7.25	7.01	52	6,072	0.86%
2022/09/01	59	7.07	17	7.10	7.10	42	5,943	0.71%
2022/08/31	12	7.11	13	7.11	7.13	-1	5,834	-0.02%
2022/08/30	21	6.88	15	6.88	6.88	6	5,698	0.11%
2022/08/29	10	6.74	30	6.78	6.93	-20	5,644	-0.35%
2022/08/26	9	6.78	62	6.84	6.93	-53	5,533	-0.96%
2022/08/25	35	6.69	2	6.70	6.65	33	5,364	0.62%
2022/08/24	68	6.32	63	6.36	6.47	5	5,231	0.10%
2022/08/19	0	0.00	1	6.35	6.40	-1	5,247	-0.02%
2022/08/18	10	6.35	0	0.00	6.38	10	5,268	0.19%
2022/08/11	0	0.00	4	6.43	6.43	-4	5,207	-0.08%
2022/08/10	3	6.28	8	6.29	6.29	-5	5,217	-0.10%
2022/08/08	0	0.00	0.8	6.24	6.23	-0.8	5,232	-0.01%
2022/08/05	0	0.00	1	6.28	6.28	-1	5,286	-0.02%
2022/08/04	1	6.15	0	0.00	6.16	1	5,373	0.02%
2022/08/01	8	6.32	1	6.28	6.33	7	5,527	0.13%
2022/07/28	3	6.23	2	6.26	6.28	1	5,674	0.02%
2022/07/27	0	0.00	9	6.19	6.19	-9	5,700	-0.16%
2022/07/26	6	6.14	16	6.15	6.14	-10	5,856	-0.17%
2022/07/25	11	6.14	6	6.20	6.19	5	5,907	0.08%
2022/07/22	43	6.16	60	6.24	6.33	-17	5,907	-0.29%
2022/07/21	7	6.06	8	6.11	6.15	-1	4,984	-0.02%
2022/07/20	5	6.37	0	0.00	6.37	5	4,842	0.10%
2022/07/19	10	6.46	2	6.44	6.44	8	4,848	0.16%
2022/07/18	47.3	6.36	49	6.35	6.53	-1.7	4,929	-0.03%
2022/07/15	102	6.28	116	6.21	6.33	-14	5,030	-0.28%	大買/大賣/
2022/07/14	3	6.78	0	0.00	6.81	3	4,803	0.06%
2022/07/13	0	0.00	22	6.79	6.80	-22	4,959	-0.44%
2022/07/12	40	6.70	0	0.00	6.67	40	5,148	0.78%
2022/07/11	4	6.98	0	0.00	6.96	4	5,247	0.08%
2022/07/08	3	7.05	28	7.10	7.04	-25	5,250	-0.48%
2022/07/07	1	7.07	0	0.00	7.08	1	5,273	0.02%
2022/07/06	4	7.07	0	0.00	7.03	4	5,348	0.07%
2022/07/05	20	7.11	6	7.16	7.15	14	5,438	0.26%
2022/07/04	12	7.01	2	7.05	7.05	10	5,520	0.18%
2022/07/01	14	7.00	20	7.11	7.00	-6	5,714	-0.10%
2022/06/30	4	7.13	2	7.14	7.14	2	5,828	0.03%
2022/06/28	6	7.30	0	0.00	7.30	6	6,138	0.10%
2022/06/24	0	0.00	11	7.27	7.29	-11	6,390	-0.17%
2022/06/23	0	0.00	1	7.20	7.25	-1	6,537	-0.02%
2022/06/21	0	0.00	4	7.12	7.25	-4	7,691	-0.05%
2022/06/20	0	0.00	50	7.00	7.00	-50	7,788	-0.64%
2022/06/17	74	7.06	0	0.00	7.05	74	7,824	0.95%
2022/06/16	0	0.00	25	7.29	7.22	-25	7,891	-0.32%
2022/06/15	11	7.23	0	0.00	7.23	11	7,920	0.14%
2022/06/14	0	0.00	3	7.07	7.12	-3	7,961	-0.04%
2022/06/13	3	7.05	1	7.02	7.03	2	8,084	0.02%
2022/06/10	1	7.19	0	0.00	7.20	1	8,233	0.01%
2022/06/09	0	0.00	20	7.27	7.27	-20	8,372	-0.24%
2022/06/08	0	0.00	0.3	7.31	7.30	-0.3	8,477	0.00%
2022/06/01	10	7.23	2	7.26	7.22	8	8,989	0.09%
2022/05/31	14	7.20	0	0.00	7.20	14	8,992	0.16%
2022/05/30	2	7.30	2	7.38	7.39	0	8,938	0.00%
2022/05/27	2	7.31	4	7.36	7.36	-2	9,045	-0.02%
2022/05/26	0	0.00	12	7.23	7.22	-12	9,091	-0.13%
2022/05/25	1	7.09	0	0.00	7.15	1	9,194	0.01%
2022/05/20	2	7.23	6	7.26	7.21	-4	9,862	-0.04%
2022/05/19	2	7.20	0	0.00	7.20	2	9,917	0.02%
2022/05/18	9	7.40	3	7.39	7.38	6	9,966	0.06%
2022/05/17	10	7.12	10	7.18	7.23	0	9,929	0.00%
2022/05/16	15	7.05	25	7.15	7.12	-10	9,917	-0.10%
2022/05/13	10	7.06	12	7.13	7.14	-2	9,956	-0.02%
2022/05/12	8.1	6.97	3.1	6.95	6.95	4.9	9,928	0.05%
2022/05/11	7.3	7.06	2	7.09	7.09	5.3	9,866	0.05%
2022/05/10	11.1	7.04	60	7.06	7.06	-49	9,870	-0.50%
2022/05/09	9.1	7.11	14	7.09	7.06	-4.9	9,835	-0.05%
2022/05/06	10	7.24	0	0.00	7.29	10	9,762	0.10%
2022/05/05	2	7.45	2	7.49	7.46	0	9,712	0.00%
2022/05/04	6.1	7.47	120	7.51	7.51	-113.9	9,717	-1.17%	大賣/鉅額交易
2022/05/03	0.1	7.60	200	7.58	7.60	-200	9,689	-2.06%	大賣/鉅額交易
2022/04/29	0	0.00	2	7.75	7.77	-2	9,726	-0.02%
2022/04/28	2.1	7.75	1	7.81	7.83	1.1	9,823	0.01%
2022/04/27	1.2	7.84	54	7.93	7.83	-52.9	9,848	-0.54%
2022/04/26	2	8.05	21	7.99	7.99	-19	10,047	-0.19%
2022/04/25	22	7.96	1	7.98	7.96	21	10,396	0.20%
2022/04/22	0.3	8.06	12	7.96	8.10	-11.7	10,606	-0.11%
2022/04/21	11.2	7.92	0	0.00	7.92	11.2	11,514	0.10%
2022/04/20	58.1	7.98	27	8.00	8.05	31.1	11,623	0.27%
2022/04/19	15.1	8.13	0	0.00	8.13	15.1	11,482	0.13%
2022/04/18	43.1	8.17	0	0.00	8.16	43.1	11,405	0.38%
2022/04/15	2	8.31	5	8.33	8.28	-3	11,194	-0.03%
2022/04/14	1.1	8.45	9	8.46	8.45	-7.9	11,008	-0.07%
2022/04/11	0	0.00	64.3	8.54	8.50	-64.3	10,851	-0.59%
2022/04/08	3.2	8.50	1	8.53	8.58	2.2	10,771	0.02%
2022/04/07	2.6	8.57	14	8.51	8.43	-11.4	10,681	-0.11%
2022/04/06	12	8.67	12	8.62	8.65	0	10,507	0.00%
2022/04/01	8	8.53	9	8.51	8.58	-1	10,377	-0.01%
2022/03/31	12.2	8.40	4	8.42	8.40	8.2	10,121	0.08%
2022/03/30	0	0.00	6	8.32	8.40	-6	10,049	-0.06%
2022/03/29	10	8.26	0	0.00	8.27	10	9,941	0.10%
2022/03/28	2	8.28	2	8.26	8.28	0	9,772	0.00%
2022/03/25	3	8.32	2	8.32	8.32	1	9,603	0.01%
2022/03/24	54	8.46	0	0.00	8.46	54	9,253	0.58%
2022/03/23	1	8.75	15.2	8.75	8.80	-14.2	8,423	-0.17%
2022/03/18	1	8.63	4	8.63	8.59	-3	8,181	-0.04%
2022/03/17	1	8.58	0	0.00	8.55	1	8,158	0.01%
2022/03/16	2	8.51	0	0.00	8.53	2	8,089	0.02%
2022/03/15	2	8.38	20.3	8.42	8.48	-18.3	7,921	-0.23%
2022/03/14	4	8.30	0	0.00	8.30	4	7,715	0.05%
2022/03/11	40	8.31	0	0.00	8.31	40	7,560	0.53%
2022/03/10	13	8.37	0	0.00	8.36	13	7,462	0.17%
2022/03/09	16	8.31	0	0.00	8.33	16	7,334	0.22%
2022/03/08	10	8.35	0	0.00	8.30	10	7,227	0.14%
2022/03/07	0.2	8.46	0	0.00	8.41	0.2	7,119	0.00%
2022/03/04	220.1	8.67	15	8.62	8.62	205.1	7,004	2.93%	大買/鉅額交易
2022/03/03	0	0.00	41.2	8.69	8.70	-41.2	6,945	-0.59%
2022/03/02	4	8.71	0	0.00	8.66	4	6,952	0.06%
2022/02/25	7.1	8.83	0	0.00	8.87	7.1	6,798	0.10%
2022/02/24	53.1	8.97	3	9.02	8.88	50.1	6,698	0.75%
2022/02/23	19.2	9.13	10	9.14	9.13	9.2	6,483	0.14%
2022/02/22	8	9.37	0	0.00	9.38	8	6,212	0.13%
2022/02/18	0.2	9.32	0	0.00	9.29	0.2	6,331	0.00%
2022/02/16	0	0.00	38	9.30	9.30	-38	6,243	-0.61%
2022/02/15	3	9.28	1	9.34	9.28	2	6,238	0.03%
2022/02/14	0	0.00	1	9.35	9.33	-1	6,181	-0.02%
2022/02/11	0	0.00	1	9.40	9.46	-1	6,121	-0.02%
2022/02/10	21	9.42	0	0.00	9.40	21	6,082	0.35%
2022/02/08	5	9.42	1	9.43	9.47	4	5,982	0.07%
2022/02/07	4	9.42	0	0.00	9.38	4	5,949	0.07%
2022/01/26	32.1	9.24	0.8	9.25	9.23	31.3	5,839	0.54%
2022/01/25	40	9.25	2	9.29	9.24	38	5,801	0.65%
2022/01/24	52.1	9.30	13	9.31	9.35	39.1	5,722	0.68%
2022/01/21	44.1	9.72	0	0.00	9.66	44.1	5,531	0.80%
2022/01/20	12	9.95	0	0.00	9.94	12	5,371	0.22%
2022/01/19	63	9.97	6	10.05	10.00	57	5,270	1.08%
2022/01/18	5	10.04	31	10.03	10.00	-26	4,969	-0.52%
2022/01/17	132	9.79	13.7	9.79	9.75	118.3	4,601	2.57%	大買/鉅額交易
2022/01/14	89.7	9.90	89	9.99	9.92	0.7	4,346	0.02%
2022/01/12	0	0.00	11.1	9.32	9.32	-11.1	3,016	-0.37%
2022/01/11	1	9.24	0	0.00	9.28	1	2,916	0.03%
2022/01/10	0.1	9.22	0	0.00	9.18	0.1	2,934	0.00%
2022/01/07	1	9.19	20	9.20	9.17	-19	2,978	-0.64%
2022/01/04	1	9.18	0	0.00	9.18	1	3,004	0.03%
2022/01/03	5	9.18	0	0.00	9.19	5	3,064	0.16%
2021/12/30	0	0.00	7	9.25	9.24	-7	3,061	-0.23%
2021/12/29	0	0.00	10	9.28	9.28	-10	3,045	-0.33%
2021/12/27	0	0.00	28.1	9.16	9.17	-28.1	3,028	-0.93%
2021/12/23	1	9.10	0	0.00	9.10	1	3,055	0.03%
2021/12/21	20	9.10	0	0.00	9.13	20	3,068	0.65%
2021/12/15	3	9.10	0	0.00	9.12	3	3,130	0.10%
2021/12/14	26	9.13	0	0.00	9.11	26	3,132	0.83%
2021/12/13	2	9.17	0	0.00	9.18	2	3,126	0.06%
2021/12/10	60	9.20	0	0.00	9.24	60	3,109	1.93%
2021/12/09	3.3	9.26	0	0.00	9.26	3.3	3,124	0.11%
2021/12/08	0	0.00	1	9.27	9.25	-1	3,172	-0.03%
2021/12/07	16.5	9.19	0	0.00	9.24	16.5	3,177	0.52%
2021/12/06	20	9.20	10	9.19	9.21	10	3,203	0.31%
2021/12/03	1.2	9.27	12	9.25	9.25	-10.8	3,223	-0.34%
2021/12/02	22	9.20	0	0.00	9.24	22	3,212	0.68%
2021/11/30	1	9.25	0	0.00	9.30	1	3,267	0.03%
2021/11/29	16	9.20	0	0.00	9.23	16	3,260	0.49%
2021/11/26	5	9.34	1	9.48	9.29	4	3,257	0.12%
2021/11/25	0	0.00	1	9.49	9.47	-1	3,228	-0.03%
2021/11/24	2	9.50	52	9.53	9.52	-50	3,296	-1.52%
2021/11/22	1	9.45	123	9.43	9.48	-122	3,230	-3.78%	大賣/鉅額交易
2021/11/19	10	9.45	6	9.52	9.40	4	3,184	0.13%
2021/11/18	122.6	9.50	10	9.43	9.52	112.6	3,124	3.60%	大買/鉅額交易
2021/11/17	10	9.30	0	0.00	9.30	10	2,963	0.34%
2021/11/12	10	9.19	0.1	9.18	9.20	9.9	2,952	0.34%
2021/11/11	5	9.14	0	0.00	9.15	5	2,963	0.17%
2021/11/09	6	9.15	0	0.00	9.17	6	3,021	0.20%
2021/11/08	1.2	9.18	0	0.00	9.18	1.2	3,024	0.04%
2021/11/04	5	9.14	0	0.00	9.16	5	3,059	0.16%
2021/11/03	2	9.15	0	0.00	9.17	2	3,069	0.07%
2021/11/02	10	9.15	1	9.15	9.15	9	3,094	0.29%
2021/11/01	5	9.16	0	0.00	9.16	5	3,083	0.16%
2021/10/29	6	9.21	0	0.00	9.18	6	3,105	0.19%
2021/10/28	0	0.00	30	9.22	9.22	-30	3,152	-0.95%
2021/10/27	5	9.25	0	0.00	9.26	5	3,264	0.15%
2021/10/18	53	9.21	0	0.00	9.21	53	3,745	1.42%
2021/10/15	0	0.00	50	9.35	9.35	-50	3,706	-1.35%
2021/10/12	25	9.22	4	9.26	9.23	21	4,031	0.52%
2021/10/08	0	0.00	9	9.32	9.33	-9	4,034	-0.22%
2021/10/07	2	9.26	0	0.00	9.27	2	4,011	0.05%
2021/10/06	1	9.17	0	0.00	9.20	1	4,057	0.02%
2021/10/05	1	9.11	0	0.00	9.21	1	4,098	0.02%
2021/10/04	10	9.11	10	9.12	9.19	0	4,125	0.00%
2021/10/01	20	9.19	0	0.00	9.18	20	4,135	0.48%
2021/09/29	10	9.25	0	0.00	9.29	10	4,208	0.24%
2021/09/28	2	9.36	2	9.35	9.36	0	4,218	0.00%
2021/09/27	2	9.31	7	9.32	9.34	-5	4,255	-0.12%
2021/09/22	32	9.17	10	9.15	9.13	22	4,387	0.50%
2021/09/17	2	9.34	16	9.35	9.33	-14	4,359	-0.32%
2021/09/16	7	9.33	54	9.32	9.34	-47	4,382	-1.07%
2021/09/14	2	9.29	0	0.00	9.30	2	4,405	0.05%
2021/09/13	2	9.21	0	0.00	9.29	2	4,419	0.05%
2021/09/10	2	9.23	2	9.28	9.24	0	4,424	0.00%
2021/09/08	5	9.20	0	0.00	9.17	5	4,438	0.11%
2021/09/06	2	9.28	3	9.31	9.28	-1	4,474	-0.02%
2021/09/03	0	0.00	0.6	9.27	9.27	-0.6	4,487	-0.01%
2021/09/02	5	9.20	0	0.00	9.18	5	4,460	0.11%
2021/08/31	3	9.24	2	9.32	9.28	1	4,453	0.02%
2021/08/30	0	0.00	11	9.30	9.30	-11	4,460	-0.25%
2021/08/27	2	9.11	2	9.13	9.14	0	4,433	0.00%
2021/08/26	1	9.02	0	0.00	9.02	1	4,441	0.02%
2021/08/24	3	9.04	53	9.03	9.07	-50	4,545	-1.10%
2021/08/20	15	8.95	4	8.98	8.96	11	4,624	0.24%
2021/08/19	2	9.01	2	9.05	9.05	0	4,659	0.00%
2021/08/16	0	0.00	1	9.15	9.10	-1	4,641	-0.02%
2021/08/13	0	0.00	1	9.13	9.15	-1	4,630	-0.02%
2021/08/12	1	9.12	0	0.00	9.12	1	4,646	0.02%
2021/08/10	1	9.09	0	0.00	9.10	1	4,771	0.02%
2021/08/06	13	9.13	15	9.15	9.13	-2	4,983	-0.04%
2021/08/05	2.6	9.18	0	0.00	9.17	2.6	5,154	0.05%
2021/08/04	5	9.13	0	0.00	9.16	5	5,387	0.09%
2021/08/03	36	9.15	1	9.17	9.15	35	5,607	0.62%
2021/08/02	32	9.12	21	9.18	9.19	11	5,757	0.19%
2021/07/30	83	9.23	31	9.26	9.24	52	5,700	0.91%
2021/07/29	20	9.40	0	0.00	9.42	20	5,564	0.36%
2021/07/28	0	0.00	2	9.44	9.42	-2	5,644	-0.04%
2021/07/27	1	9.33	0	0.00	9.35	1	5,770	0.02%
2021/07/26	2	9.39	1	9.48	9.36	1	5,900	0.02%
2021/07/23	0	0.00	2	9.40	9.48	-2	6,009	-0.03%
2021/07/21	10	9.30	10	9.33	9.31	0	6,215	0.00%
2021/07/20	4	9.29	0	0.00	9.29	4	6,397	0.06%
2021/07/19	53	9.54	0	0.00	9.49	53	6,527	0.81%
2021/07/16	7	9.42	0	0.00	9.46	7	6,882	0.10%
2021/07/14	0	0.00	1	9.22	9.20	-1	6,978	-0.01%
2021/07/13	1	9.28	0	0.00	9.27	1	7,470	0.01%
2021/07/09	30	9.22	5	9.23	9.24	25	7,550	0.33%
2021/07/08	55	9.36	0	0.00	9.34	55	7,624	0.72%
2021/07/07	0	0.00	20	9.29	9.38	-20	7,710	-0.26%
2021/07/06	30	9.29	0	0.00	9.30	30	7,815	0.38%
2021/07/05	20	9.27	0	0.00	9.28	20	7,801	0.26%
2021/07/02	0	0.00	10	9.27	9.28	-10	7,817	-0.13%
2021/06/28	0	0.00	0.8	9.42	9.46	-0.8	8,007	-0.01%
2021/06/25	0	0.00	63	9.42	9.43	-63	8,054	-0.78%
2021/06/24	2	9.34	0	0.00	9.39	2	8,087	0.02%
2021/06/23	0	0.00	14	9.37	9.33	-14	8,158	-0.17%
2021/06/21	2	9.02	0	0.00	9.00	2	8,155	0.02%
2021/06/18	5	9.10	0	0.00	9.10	5	8,132	0.06%
2021/06/16	0	0.00	1	9.18	9.18	-1	8,143	-0.01%
2021/06/15	0	0.00	20	9.20	9.17	-20	8,150	-0.25%
2021/06/11	22	9.33	0	0.00	9.28	22	8,150	0.27%
2021/06/10	25	9.38	0	0.00	9.40	25	8,109	0.31%
2021/06/09	1	9.41	0	0.00	9.41	1	8,132	0.01%
2021/06/07	1.1	9.42	12	9.37	9.40	-10.9	8,256	-0.13%
2021/06/04	12	9.65	0	0.00	9.51	12	8,273	0.15%
2021/06/01	2	9.43	0	0.00	9.45	2	8,223	0.02%
2021/05/31	0	0.00	2	9.44	9.40	-2	8,211	-0.02%
2021/05/28	0	0.00	7	9.43	9.37	-7	8,194	-0.09%
2021/05/27	11	9.09	0	0.00	9.07	11	8,112	0.14%
2021/05/20	100	8.94	0	0.00	8.89	100	8,123	1.23%
2021/05/17	5	8.59	300	8.42	8.51	-295	8,024	-3.68%	大賣/鉅額交易
2021/05/14	10	8.99	56	9.25	8.96	-46	7,909	-0.58%
2021/05/13	59	9.03	70	9.00	9.00	-11	7,791	-0.14%
2021/05/12	14	9.47	0	0.00	9.20	14	7,586	0.18%
2021/05/11	18	10.13	12	10.05	9.85	6	7,361	0.08%
2021/05/10	2	10.40	78	10.34	10.35	-76	7,127	-1.07%
2021/05/07	3.1	9.97	0	0.00	9.98	3.1	6,955	0.04%
2021/05/06	63	10.12	0	0.00	10.00	63	6,922	0.91%
2021/05/05	5	10.10	1	10.05	10.05	4	6,884	0.06%
2021/05/04	18	9.95	2	10.25	9.98	16	6,777	0.24%
2021/05/03	1	10.30	18	10.32	10.30	-17	6,536	-0.26%
2021/04/29	2.1	10.36	50	10.35	10.30	-47.9	6,408	-0.75%
2021/04/28	5.2	10.55	0	0.00	10.50	5.2	6,267	0.08%
2021/04/27	2	10.60	3	10.45	10.70	-1	6,227	-0.02%
2021/04/26	0	0.00	21	10.36	10.45	-21	6,060	-0.35%
2021/04/23	13.1	10.30	52.2	10.31	10.35	-39.1	5,847	-0.67%
2021/04/22	35	10.45	36	10.56	10.40	-1	5,699	-0.02%
2021/04/21	8	10.07	7	10.05	10.10	1	5,218	0.02%
2021/04/20	50	10.20	35	10.10	10.20	15	5,135	0.29%
2021/04/19	95	10.03	4.2	10.08	10.15	90.8	4,992	1.82%
2021/04/16	0	0.00	42	9.34	9.40	-42	4,522	-0.93%
2021/04/14	38	9.17	25	9.07	9.14	13	4,406	0.30%
2021/04/13	0	0.00	53	9.30	9.18	-53	4,367	-1.21%
2021/04/12	19	9.09	27	9.08	9.23	-8	4,280	-0.19%
2021/04/08	77	8.90	10	8.90	8.92	67	4,267	1.57%
2021/04/07	0	0.00	16	8.90	8.89	-16	4,459	-0.36%
2021/04/06	163	8.96	10	8.93	8.91	153	4,489	3.41%	大買/鉅額交易
2021/04/01	100	9.01	2	8.95	9.05	98	4,380	2.24%
2021/03/31	3	8.87	10	8.79	8.87	-7	4,240	-0.17%
2021/03/30	40	8.71	2	8.73	8.79	38	4,165	0.91%
2021/03/26	10	8.68	50	8.69	8.69	-40	4,073	-0.98%
2021/03/25	14	8.65	1	8.67	8.67	13	4,015	0.32%
2021/03/24	0	0.00	10	8.63	8.60	-10	4,024	-0.25%
2021/03/22	2	8.52	0	0.00	8.54	2	4,080	0.05%
2021/03/17	0.1	8.55	5.7	8.55	8.52	-5.6	4,204	-0.13%
2021/03/15	2	8.55	100	8.57	8.58	-98	4,463	-2.20%
2021/03/12	1	8.53	0	0.00	8.53	1	4,483	0.02%
2021/03/11	0	0.00	1	8.62	8.60	-1	4,451	-0.02%
2021/03/10	2	8.63	10	8.63	8.64	-8	4,343	-0.18%
2021/03/09	4.7	8.61	1.3	8.61	8.61	3.4	4,330	0.08%
2021/03/08	0	0.00	1	8.46	8.44	-1	4,244	-0.02%
2021/03/04	15	8.41	0	0.00	8.45	15	4,386	0.34%
2021/02/24	0	0.00	66	8.49	8.49	-66	4,470	-1.48%
2021/02/23	2	8.46	0	0.00	8.45	2	4,464	0.04%
2021/02/18	0.9	8.29	0	0.00	8.28	0.9	4,419	0.02%
2021/02/01	4.1	8.04	0	0.00	8.02	4.1	4,472	0.09%
2021/01/29	33	8.09	0.1	8.11	8.02	32.9	4,482	0.73%
2021/01/28	10	8.10	0	0.00	8.09	10	4,431	0.23%
2021/01/26	0	0.00	70	8.17	8.13	-70	4,407	-1.59%
2021/01/25	0	0.00	60	8.17	8.17	-60	4,407	-1.36%
2021/01/21	0.2	8.20	0	0.00	8.17	0.2	4,414	0.00%
2021/01/20	21	8.22	0	0.00	8.15	21	4,411	0.48%
2021/01/19	1	8.34	0	0.00	8.34	1	4,294	0.02%
2021/01/18	40	8.30	0	0.00	8.31	40	4,273	0.94%
2021/01/15	40	8.51	0	0.00	8.41	40	4,232	0.95%
2021/01/13	50	8.60	2	8.60	8.59	48	4,160	1.15%
2021/01/08	1	8.66	0	0.00	8.62	1	4,070	0.03%
2021/01/07	1.1	8.57	0	0.00	8.57	1.1	4,030	0.03%
2021/01/06	3	8.52	11	8.63	8.52	-8	3,996	-0.20%
2021/01/05	1	8.66	1	8.59	8.65	0	3,921	0.00%
2021/01/04	0	0.00	2	8.62	8.64	-2	3,875	-0.05%
2020/12/31	60	8.79	11	8.64	8.62	49	3,780	1.30%
2020/12/30	8	8.74	40	8.76	8.77	-32	3,674	-0.87%
2020/12/29	5	8.46	0	0.00	8.42	5	3,458	0.14%
2020/12/25	0	0.00	1	8.35	8.32	-1	3,341	-0.03%
2020/12/22	10	8.26	11	8.34	8.26	-1	3,277	-0.03%
2020/12/21	2	8.26	0	0.00	8.30	2	3,303	0.06%
2020/12/18	0	0.00	2	8.26	8.30	-2	3,312	-0.06%
2020/12/17	13	8.19	27	8.17	8.34	-14	3,288	-0.43%
2020/12/16	3	8.06	0.2	8.13	8.13	2.8	3,209	0.09%
2020/12/15	0.5	8.16	6	8.06	8.02	-5.5	3,162	-0.17%
2020/12/14	6.1	8.16	19	8.16	8.16	-12.9	3,068	-0.42%
2020/12/11	0	0.00	3	8.20	8.20	-3	3,020	-0.10%
2020/12/10	97	8.15	19	8.17	8.17	78	2,917	2.67%
2020/12/09	40	8.35	0	0.00	8.33	40	2,700	1.48%
2020/12/08	21.1	8.46	10	8.46	8.43	11.1	2,617	0.42%
2020/12/07	0	0.00	1	8.57	8.56	-1	2,563	-0.04%
2020/12/02	1	8.56	8.1	8.58	8.57	-7.1	2,509	-0.28%
2020/12/01	0	0.00	1	8.63	8.63	-1	2,484	-0.04%
2020/11/30	10	8.64	10	8.62	8.70	0	2,445	0.00%
2020/11/27	1.1	8.63	10	8.63	8.63	-8.9	2,355	-0.38%
2020/11/26	0	0.00	12	8.65	8.61	-12	2,321	-0.52%
2020/11/25	0	0.00	10	8.61	8.57	-10	2,274	-0.44%
2020/11/23	0	0.00	16	8.52	8.49	-16	2,207	-0.72%
2020/11/19	10	8.51	0	0.00	8.50	10	2,117	0.47%
2020/11/18	0	0.00	10	8.55	8.57	-10	2,102	-0.48%
2020/11/17	0	0.00	10	8.59	8.59	-10	2,089	-0.48%
2020/11/16	0	0.00	140	8.61	8.65	-140	2,138	-6.55%	大賣/鉅額交易
2020/11/13	0	0.00	20	8.65	8.67	-20	2,131	-0.94%
2020/11/12	10	8.67	0	0.00	8.71	10	2,131	0.47%
2020/11/11	0	0.00	10	8.80	8.82	-10	2,111	-0.47%
2020/11/10	0	0.00	40	8.71	8.69	-40	2,060	-1.94%
2020/11/09	0	0.00	40	8.55	8.50	-40	1,996	-2.00%
2020/11/06	0	0.00	20	8.44	8.46	-20	1,989	-1.01%
2020/11/05	0	0.00	20	8.62	8.62	-20	1,973	-1.01%
2020/11/04	0	0.00	10	8.68	8.65	-10	1,987	-0.50%
2020/11/03	0	0.00	40.1	8.64	8.64	-40.1	1,981	-2.02%
2020/11/02	10	8.39	20	8.42	8.40	-10	1,954	-0.51%
2020/10/30	0.2	8.52	30	8.53	8.50	-29.8	1,934	-1.54%
2020/10/29	4.1	8.64	20	8.61	8.60	-15.9	1,897	-0.84%
2020/10/27	3	8.79	0	0.00	8.79	3	1,899	0.16%
2020/10/21	0.1	8.86	0	0.00	8.81	0.1	2,033	0.00%
2020/10/20	2	8.82	0	0.00	8.77	2	2,066	0.10%
2020/10/19	5	8.80	0	0.00	8.87	5	2,065	0.24%
2020/10/13	1	8.96	0	0.00	8.99	1	2,098	0.05%
2020/10/08	0.1	9.23	0	0.00	9.18	0.1	2,132	0.00%
2020/10/06	0	0.00	9	9.16	9.20	-9	2,168	-0.42%
2020/09/30	0.1	9.10	0	0.00	9.04	0.1	2,256	0.00%
2020/09/29	0	0.00	20	9.02	9.02	-20	2,292	-0.87%
2020/09/25	0.1	8.95	0	0.00	8.91	0.1	2,366	0.00%
2020/09/24	8	8.84	40	8.79	8.82	-32	2,368	-1.35%
2020/09/23	21	9.04	0	0.00	9.01	21	2,300	0.91%
2020/09/22	6	9.14	40	9.18	9.14	-34	2,282	-1.49%
2020/09/18	0	0.00	3	9.40	9.35	-3	2,262	-0.13%
2020/09/16	1	9.39	0	0.00	9.38	1	2,339	0.04%
2020/09/15	0.1	9.48	0	0.00	9.38	0.1	2,362	0.00%
2020/09/11	20	9.45	0	0.00	9.41	20	2,403	0.83%
2020/09/10	3	9.44	0	0.00	9.45	3	2,427	0.12%
2020/09/03	5	9.45	0	0.00	9.41	5	2,637	0.19%
2020/09/02	3	9.36	0	0.00	9.35	3	2,667	0.11%
2020/08/28	16	9.47	0	0.00	9.48	16	2,745	0.58%
2020/08/25	0	0.00	20	9.53	9.52	-20	2,863	-0.70%
2020/08/24	10	9.41	0	0.00	9.41	10	2,883	0.35%
2020/08/20	20	9.32	0	0.00	9.30	20	2,916	0.69%
2020/08/10	0	0.00	1	9.65	9.64	-1	3,144	-0.03%
2020/07/30	0.1	9.51	0	0.00	9.51	0.1	3,313	0.00%
2020/07/29	1	9.47	2	9.57	9.46	-1	3,320	-0.03%
2020/07/28	2	9.31	2	9.43	9.21	0	3,362	0.00%
2020/07/27	10	9.57	0	0.00	9.50	10	3,397	0.29%
2020/07/24	10	9.87	0	0.00	9.80	10	3,407	0.29%
2020/07/20	0	0.00	20	9.94	9.93	-20	3,387	-0.59%
2020/07/14	0	0.00	5	9.97	10.00	-5	3,508	-0.14%
2020/07/13	0	0.00	5	10.05	10.05	-5	3,523	-0.14%
2020/07/10	10	10.05	0	0.00	10.00	10	3,598	0.28%
2020/07/09	0	0.00	20	10.26	10.30	-20	3,622	-0.55%
2020/07/08	9	10.20	9	10.15	10.15	0	3,623	0.00%
2020/06/19	0	0.00	3	10.00	10.05	-3	4,402	-0.07%
2020/06/12	20	9.73	6	9.73	9.78	14	4,736	0.30%
2020/06/11	0	0.00	10	9.96	9.95	-10	4,770	-0.21%
2020/06/10	10	9.98	0	0.00	10.05	10	4,752	0.21%
2020/06/08	5	10.05	12	10.04	10.05	-7	5,000	-0.14%
2020/06/04	10	9.69	0	0.00	9.78	10	5,022	0.20%
2020/06/03	0	0.00	3	9.67	9.74	-3	5,109	-0.06%
2020/06/02	5	9.50	0	0.00	9.50	5	5,094	0.10%
2020/05/28	30	9.46	0	0.00	9.36	30	5,064	0.59%
2020/05/26	0	0.00	1	9.55	9.48	-1	5,180	-0.02%
2020/05/25	1	9.33	0	0.00	9.27	1	5,160	0.02%
2020/05/22	0	0.00	4	9.39	9.33	-4	5,180	-0.08%
2020/05/21	2	9.62	0	0.00	9.57	2	5,175	0.04%
2020/05/18	22	9.60	2	9.62	9.50	20	5,197	0.38%
2020/05/15	0	0.00	3	9.30	9.49	-3	5,102	-0.06%
2020/05/12	0	0.00	5	9.44	9.43	-5	5,027	-0.10%
2020/05/08	0	0.00	2	9.62	9.45	-2	5,104	-0.04%
2020/05/06	0	0.00	5	9.25	9.25	-5	5,167	-0.10%
2020/05/04	2	9.28	0	0.00	9.37	2	5,300	0.04%
2020/04/30	3	9.77	20	9.75	9.61	-17	5,309	-0.32%
2020/04/28	2	9.36	0	0.00	9.32	2	5,555	0.04%
2020/04/27	20	9.22	0.8	9.30	9.30	19.2	5,846	0.33%
2020/04/22	5	9.17	0	0.00	9.16	5	6,480	0.08%
2020/04/21	0	0.00	1	9.13	9.13	-1	6,468	-0.02%
2020/04/17	0	0.00	2	9.68	9.62	-2	6,409	-0.03%
2020/04/15	0	0.00	1	9.57	9.59	-1	6,315	-0.02%
2020/04/13	0	0.00	10	9.32	9.21	-10	6,192	-0.16%
2020/04/10	1	9.43	0	0.00	9.43	1	6,198	0.02%
2020/04/09	3	9.21	3	9.21	9.23	0	6,141	0.00%
2020/04/08	5	8.72	0	0.00	8.90	5	6,088	0.08%
2020/04/01	0	0.00	33	8.75	8.66	-33	5,909	-0.56%
2020/03/31	4	8.28	40	8.28	8.26	-36	5,794	-0.62%
2020/03/27	5	8.21	5	8.28	8.22	0	5,675	0.00%
2020/03/26	12	7.99	145	7.90	8.08	-133	5,533	-2.40%	大賣/鉅額交易
2020/03/24	110	8.26	0	0.00	8.20	110	5,249	2.10%	大買/鉅額交易
2020/03/23	10	7.98	1	8.00	7.95	9	5,229	0.17%
2020/03/19	9	7.87	14	7.72	7.61	-5	5,170	-0.10%
2020/03/18	47	8.60	0	0.00	8.45	47	4,988	0.94%
2020/03/17	3	8.69	8	8.81	8.82	-5	4,918	-0.10%
2020/03/16	18	9.58	10	9.22	9.29	8	4,851	0.16%
2020/03/13	7	9.32	15	9.36	9.77	-8	4,748	-0.17%
2020/03/12	1	10.45	1	10.50	10.20	0	4,605	0.00%
2020/03/11	2	10.90	0	0.00	10.75	2	4,487	0.04%
2020/03/10	12	10.78	5	11.00	10.95	7	4,459	0.16%
2020/03/09	4	10.98	0	0.00	10.90	4	4,381	0.09%
2020/03/06	32	11.39	0	0.00	11.25	32	4,293	0.75%
2020/03/05	10	11.60	0	0.00	11.65	10	4,297	0.23%
2020/03/04	5	11.49	0	0.00	11.55	5	4,368	0.11%
2020/02/27	11	11.65	0	0.00	11.65	11	4,503	0.24%
2020/02/26	7	11.89	20	11.85	11.95	-13	4,541	-0.29%
2020/02/25	3	11.95	61	11.95	11.95	-58	4,782	-1.21%
2020/02/24	21	12.13	0	0.00	12.10	21	4,874	0.43%
2020/02/21	4	12.29	2	12.30	12.30	2	4,941	0.04%
2020/02/20	0	0.00	16	12.30	12.30	-16	5,061	-0.32%
2020/02/18	1	12.30	0	0.00	12.35	1	5,088	0.02%
2020/02/13	0	0.00	2	12.50	12.40	-2	5,075	-0.04%
2020/02/12	1	12.50	10	12.48	12.45	-9	5,070	-0.18%
2020/02/11	5	12.35	9	12.35	12.30	-4	5,027	-0.08%
2020/02/10	0	0.00	4	12.20	12.30	-4	5,023	-0.08%
2020/02/07	14	12.37	1	12.40	12.30	13	5,058	0.26%
2020/02/06	6	12.48	2	12.40	12.50	4	5,018	0.08%
2020/02/04	1	12.20	2	12.25	12.25	-1	4,853	-0.02%
2020/02/03	4	12.08	10	12.08	12.15	-6	4,791	-0.13%
2020/01/31	27	12.57	62	12.40	12.50	-35	4,629	-0.76%
2020/01/30	45	12.34	19	12.30	12.20	26	4,430	0.59%
2020/01/20	55	12.66	62	12.77	13.05	-7	4,126	-0.17%
2020/01/17	32	12.17	44	12.33	12.25	-12	3,757	-0.32%
2020/01/14	0	0.00	1	11.50	11.50	-1	3,537	-0.03%
2020/01/13	0	0.00	10	11.50	11.60	-10	3,592	-0.28%
2020/01/08	1	11.20	0	0.00	11.15	1	3,923	0.03%
2020/01/07	0	0.00	2	11.35	11.30	-2	3,897	-0.05%
2020/01/06	1	11.45	1	11.40	11.35	0	3,894	0.00%
2020/01/03	5	11.55	0	0.00	11.60	5	3,854	0.13%
2020/01/02	5	11.55	0	0.00	11.55	5	3,847	0.13%
2019/12/31	0	0.00	2	11.60	11.60	-2	3,822	-0.05%
2019/12/26	2	11.70	0	0.00	11.65	2	3,806	0.05%
2019/12/25	10	11.60	2	11.65	11.80	8	3,798	0.21%
2019/12/23	10	11.70	0	0.00	11.70	10	3,785	0.26%
2019/12/18	0	0.00	15.6	11.85	11.85	-15.6	3,725	-0.42%
2019/12/17	1	11.80	0	0.00	11.80	1	3,689	0.03%
2019/12/12	7	11.65	0	0.00	11.65	7	3,606	0.19%
2019/12/09	5	11.60	0	0.00	11.70	5	3,605	0.14%
2019/12/04	10	11.60	0	0.00	11.60	10	3,590	0.28%
2019/12/03	36	11.66	0	0.00	11.70	36	3,608	1.00%
2019/12/02	22	11.65	2	11.60	11.60	20	3,615	0.55%
2019/11/29	20	11.88	0	0.00	11.80	20	3,560	0.56%
2019/11/28	32	12.00	3.7	12.00	12.05	28.3	3,505	0.81%
2019/11/27	0	0.00	2	12.15	12.15	-2	3,462	-0.06%
2019/11/26	2	11.95	2	12.00	12.05	0	3,374	0.00%
2019/11/25	1	12.05	10	12.05	11.95	-9	3,287	-0.27%
2019/11/22	24	11.81	34	11.90	12.00	-10	3,128	-0.32%
2019/11/21	0	0.00	14	11.59	11.65	-14	2,859	-0.49%
2019/11/20	0	0.00	10	11.50	11.50	-10	2,725	-0.37%
2019/11/19	2	11.35	118	11.44	11.40	-116	2,608	-4.45%	大賣/鉅額交易
2019/11/15	5	11.15	0	0.00	11.10	5	2,407	0.21%
2019/11/14	12	11.05	2	11.05	11.05	10	2,379	0.42%
2019/11/11	10	11.00	0	0.00	10.95	10	2,369	0.42%
2019/11/08	10	11.15	0	0.00	11.15	10	2,336	0.43%
2019/11/07	10	11.15	20	11.28	11.10	-10	2,332	-0.43%
2019/11/06	0	0.00	14	11.19	11.20	-14	2,262	-0.62%
2019/11/05	9	11.00	10	11.00	10.95	-1	2,160	-0.05%
2019/11/04	34	10.94	0	0.00	10.95	34	2,170	1.57%
2019/11/01	30	10.85	0	0.00	10.85	30	2,172	1.38%
2019/10/31	13	10.81	0	0.00	10.80	13	2,190	0.59%
2019/10/30	10	10.80	0	0.00	10.90	10	2,174	0.46%
2019/10/29	1	10.85	0	0.00	10.90	1	2,190	0.05%
2019/10/28	50	10.95	0	0.00	10.90	50	2,207	2.27%
2019/10/25	0	0.00	30	10.95	11.00	-30	2,182	-1.37%
2019/10/23	20	10.98	0	0.00	10.90	20	2,180	0.92%
2019/10/21	0	0.00	1	11.10	11.10	-1	2,121	-0.05%
2019/10/18	4	11.30	25	11.26	11.05	-21	2,071	-1.01%
2019/09/26	0	0.00	18	10.75	10.75	-18	1,978	-0.91%
2019/09/25	10	10.75	0.7	10.80	10.80	9.3	2,051	0.45%
2019/09/20	0	0.00	1	10.75	10.80	-1	2,096	-0.05%
2019/09/19	2	10.80	0	0.00	10.80	2	2,134	0.09%
2019/09/09	20	10.73	0	0.00	10.75	20	2,179	0.92%
2019/09/06	3	10.70	2	10.70	10.75	1	2,183	0.05%
2019/09/04	1	10.70	0	0.00	10.70	1	2,156	0.05%
2019/09/02	3	10.45	0	0.00	10.45	3	2,135	0.14%
2019/08/26	2	10.35	0	0.00	10.35	2	2,142	0.09%
2019/08/22	0	0.00	2	10.50	10.45	-2	2,249	-0.09%
2019/08/08	0	0.00	3	10.50	10.45	-3	2,646	-0.11%
2019/08/07	10	10.45	0	0.00	10.50	10	2,683	0.37%
2019/08/06	2	10.40	0	0.00	10.40	2	2,747	0.07%
2019/08/02	10	10.65	0	0.00	10.70	10	2,805	0.36%
2019/07/31	10	10.80	0	0.00	10.85	10	2,876	0.35%
2019/07/30	30	10.85	22	10.90	10.85	8	2,865	0.28%
2019/07/25	0	0.00	30	10.97	11.00	-30	2,903	-1.03%
2019/07/24	10	11.00	0	0.00	10.90	10	2,906	0.34%
2019/07/23	0	0.00	10	11.10	11.15	-10	2,914	-0.34%
2019/07/19	0	0.00	12	11.20	11.25	-12	2,894	-0.41%
2019/07/18	5	11.30	10	11.32	11.30	-5	2,906	-0.17%
2019/07/17	10	11.05	0	0.00	11.05	10	2,792	0.36%
2019/07/16	2	10.95	11	10.94	10.85	-9	2,791	-0.32%
2019/07/15	0	0.00	10.2	10.90	10.90	-10.2	2,759	-0.37%
2019/07/12	0	0.00	1	10.80	10.80	-1	2,788	-0.04%
2019/07/08	0	0.00	5	10.83	10.85	-5	2,895	-0.17%
2019/07/05	9	10.75	0	0.00	10.85	9	2,915	0.31%
2019/07/04	3	10.75	0	0.00	10.80	3	2,926	0.10%
2019/07/03	40	10.79	0	0.00	10.70	40	2,944	1.36%
2019/07/02	9	10.87	20	10.84	10.80	-11	2,963	-0.37%
2019/07/01	31	10.70	0	0.00	10.60	31	2,919	1.06%
2019/06/28	73	10.63	1	10.60	10.65	72	2,913	2.47%
2019/06/27	1	10.55	0	0.00	10.60	1	2,952	0.03%
2019/06/26	13	10.54	0	0.00	10.60	13	2,976	0.44%
2019/06/19	2	10.70	8	10.65	10.80	-6	3,236	-0.19%
2019/06/11	0	0.00	1	10.85	10.85	-1	3,305	-0.03%
2019/06/04	12	10.63	15	10.65	10.65	-3	3,543	-0.08%
2019/06/03	0	0.00	1	10.60	10.75	-1	3,553	-0.03%
2019/05/30	0.1	10.70	5	10.70	10.65	-4.9	3,595	-0.14%
2019/05/29	6	10.77	0	0.00	10.70	6	3,605	0.17%
2019/05/27	0	0.00	1	10.70	10.65	-1	3,510	-0.03%
2019/05/24	1	10.50	0	0.00	10.50	1	3,567	0.03%
2019/05/17	10	10.10	0	0.00	10.10	10	3,555	0.28%
2019/05/16	2	10.25	0	0.00	10.05	2	3,514	0.06%
2019/05/15	5	10.40	0.5	10.50	10.40	4.5	3,470	0.13%
2019/05/13	8	10.53	0	0.00	10.50	8	3,473	0.23%
2019/05/09	6	10.78	0	0.00	10.75	6	3,421	0.18%
2019/05/08	1	10.95	0	0.00	10.95	1	3,395	0.03%
2019/05/06	3	11.00	1	11.05	11.00	2	3,434	0.06%
2019/05/02	0	0.00	5	11.15	11.20	-5	3,569	-0.14%
2019/04/29	3	11.05	0	0.00	11.00	3	3,675	0.08%
2019/04/25	4	11.10	0	0.00	11.10	4	3,694	0.11%
2019/04/22	6	11.20	0	0.00	11.20	6	3,799	0.16%
2019/04/19	2	11.05	0	0.00	11.00	2	3,784	0.05%
2019/04/17	4	11.03	3	11.00	10.95	1	3,771	0.03%
2019/04/16	1	11.05	0	0.00	11.05	1	3,712	0.03%
2019/04/12	0	0.00	4	11.15	11.20	-4	3,737	-0.11%
2019/04/11	2	11.13	0	0.00	11.15	2	3,757	0.05%
2019/04/09	4	11.20	5	11.20	11.20	-1	3,997	-0.03%
2019/04/08	1	11.25	0	0.00	11.25	1	4,012	0.02%
2019/03/27	6	11.19	6	11.07	11.15	0	3,909	0.00%
2019/03/26	1	11.30	0	11.35	11.35	1	3,891	0.03%
2019/03/25	3	11.30	0	0.00	11.25	3	3,901	0.08%
2019/03/22	3	11.65	0	0.00	11.65	3	3,812	0.08%
2019/03/21	2	11.80	0	0.00	11.80	2	3,775	0.05%
2019/03/19	5	11.84	0	0.00	11.85	5	3,791	0.13%
2019/03/15	5	11.75	1	11.80	11.90	4	3,785	0.11%
2019/03/12	3	11.95	0	0.00	11.85	3	3,910	0.08%
2019/03/11	2.1	11.85	1	11.85	11.90	1.1	3,808	0.03%
2019/03/07	0	0.00	5	11.45	11.40	-5	3,744	-0.13%
2019/03/05	15	11.25	0	0.00	11.20	15	3,742	0.40%
2019/02/27	1	11.35	0	0.00	11.35	1	3,715	0.03%
2019/02/26	0	0.00	1	11.55	11.50	-1	3,693	-0.03%
2019/02/15	4	11.30	0	0.00	11.25	4	3,433	0.12%
2019/02/14	2	11.25	0	0.00	11.30	2	3,447	0.06%
2019/02/13	3	11.25	0	0.00	11.20	3	3,416	0.09%
2019/02/11	5	11.10	1	11.10	11.10	4	3,304	0.12%
2019/01/28	1	10.95	0	0.00	11.00	1	3,193	0.03%
2019/01/25	0	0.00	1	11.05	11.05	-1	3,170	-0.03%
2019/01/23	0	0.00	1	10.65	10.65	-1	3,084	-0.03%
2019/01/21	2	11.05	0	0.00	11.05	2	2,891	0.07%
2019/01/16	1	11.05	0	0.00	11.05	1	2,906	0.03%
2019/01/15	0	0.00	10	11.15	11.20	-10	2,865	-0.35%
2019/01/08	0	0.00	1	11.30	11.30	-1	2,883	-0.03%
2019/01/07	0	0.00	7	11.35	11.40	-7	2,899	-0.24%
2019/01/04	0	0.00	3	11.40	11.40	-3	2,856	-0.11%
2019/01/03	0	0.00	2	11.38	11.35	-2	2,920	-0.07%
2019/01/02	1	11.50	0	0.00	11.30	1	2,902	0.03%
2018/12/28	9	11.60	7	11.61	11.65	2	2,832	0.07%
2018/12/26	0	0.00	1	11.85	11.85	-1	2,647	-0.04%
2018/12/20	2	11.90	10	12.00	12.00	-8	2,652	-0.30%
2018/12/19	1	11.95	10	11.90	11.90	-9	2,623	-0.34%
2018/12/18	1	12.20	0	0.00	12.15	1	2,543	0.04%
2018/12/13	0	0.00	3	12.45	12.40	-3	2,469	-0.12%
2018/12/12	2	12.30	0	0.00	12.25	2	2,455	0.08%
2018/12/10	2	12.40	0	0.00	12.40	2	2,416	0.08%
2018/12/07	1	12.80	0	0.00	12.80	1	2,392	0.04%
2018/12/06	7	12.58	0	0.00	12.50	7	2,384	0.29%
2018/11/29	5	13.25	0	0.00	13.25	5	2,212	0.23%
2018/11/23	1	13.30	0	0.00	13.20	1	2,180	0.05%
2018/11/22	2	13.35	0	0.00	13.35	2	2,183	0.09%
2018/11/20	1	13.50	0	0.00	13.45	1	2,165	0.05%
2018/11/09	1	13.90	0	0.00	13.85	1	2,168	0.05%
2018/11/01	1	13.60	0	0.00	13.65	1	2,415	0.04%
2018/10/26	1	13.75	0	0.00	13.70	1	2,977	0.03%
2018/10/24	2	13.83	2	13.90	13.80	0	3,058	0.00%
2018/10/19	2	14.10	0	0.00	14.25	2	3,148	0.06%
2018/10/18	6	14.14	3	14.20	14.15	3	3,135	0.10%
2018/10/16	1	14.80	0	0.00	14.75	1	3,062	0.03%
2018/10/12	1	14.50	0	0.00	14.90	1	3,038	0.03%
2018/10/11	3	15.00	1	14.80	14.75	2	3,032	0.07%
2018/10/05	1	15.40	0	0.00	15.50	1	2,916	0.03%
2018/09/28	0	0.00	1	15.90	15.85	-1	2,862	-0.03%
2018/09/27	0	0.00	1	15.90	15.90	-1	2,847	-0.04%
2018/09/14	0.1	15.90	0	0.00	15.90	0.1	2,840	0.00%
2018/09/10	1	15.70	0	0.00	15.70	1	2,840	0.04%
2018/08/21	1	15.75	0	0.00	15.90	1	2,900	0.03%
2018/08/20	1	15.90	0	0.00	15.90	1	2,913	0.03%
2018/08/13	6	15.48	0	0.00	15.55	6	2,916	0.21%
2018/08/10	2	15.80	0	0.00	15.80	2	2,846	0.07%
2018/08/08	3	15.70	2	15.65	15.80	1	2,864	0.03%
2018/08/07	2	15.45	3	15.25	15.70	-1	2,807	-0.04%
2018/08/06	1	17.35	0	0.00	17.35	1	2,573	0.04%
2018/08/03	1	17.20	0	0.00	17.30	1	2,426	0.04%
2018/08/02	1	17.40	0	0.00	17.20	1	2,351	0.04%
2018/07/17	16	16.47	2	16.45	16.45	14	2,156	0.65%
2018/07/10	5	16.30	0	0.00	16.25	5	2,391	0.21%
2018/07/09	8	16.05	0	0.00	16.25	8	2,395	0.33%
2018/07/06	5	16.01	20	16.00	16.00	-15	2,392	-0.63%
2018/07/03	0	0.00	7	16.24	16.30	-7	2,384	-0.29%
2018/07/02	0	0.00	2	16.30	16.30	-2	2,357	-0.08%
2018/06/28	0	0.00	10	16.35	16.30	-10	2,328	-0.43%
2018/06/22	0	0.00	2	16.45	16.45	-2	2,329	-0.09%
2018/06/19	0	0.00	3	16.45	16.40	-3	2,321	-0.13%
2018/06/15	10	16.40	0	0.00	16.40	10	2,326	0.43%
2018/06/14	0	0.00	1	16.70	16.55	-1	2,280	-0.04%
2018/06/12	10	16.70	2	16.60	16.70	8	2,297	0.35%
2018/06/11	0	0.00	1	16.55	16.65	-1	2,287	-0.04%
2018/06/08	2	16.55	2	16.50	16.55	0	2,268	0.00%
2018/06/06	0	0.00	2	16.50	16.50	-2	2,272	-0.09%
2018/06/04	10	16.30	0	0.00	16.35	10	2,206	0.45%
2018/05/29	0	0.00	10	16.40	16.40	-10	2,141	-0.47%
2018/05/28	0	0.00	2	16.50	16.45	-2	2,152	-0.09%
2018/05/23	2	16.45	0	0.00	16.40	2	2,201	0.09%
2018/05/11	2	16.35	14	16.35	16.40	-12	2,250	-0.53%
2018/05/10	1	16.30	0	0.00	16.30	1	2,211	0.05%
2018/05/04	1	16.10	0	0.00	16.15	1	2,163	0.05%
2018/05/03	2	16.15	2	16.10	16.10	0	2,202	0.00%
2018/04/30	9	16.17	0	0.00	16.20	9	2,236	0.40%
2018/04/23	0	0.00	10	16.03	16.15	-10	2,166	-0.46%
2018/04/20	1	15.65	0	0.00	15.90	1	2,080	0.05%
2018/04/19	1	15.10	3	15.20	15.20	-2	1,938	-0.10%
2018/04/18	6	15.22	0	0.00	15.20	6	1,885	0.32%
2018/03/27	1	15.35	0	0.00	15.45	1	2,148	0.05%
2018/03/26	5	15.30	0	0.00	15.35	5	2,180	0.23%
2018/03/23	3	15.30	0	0.00	15.30	3	2,219	0.14%
2018/03/20	2	15.55	0	0.00	15.55	2	2,265	0.09%
2018/03/16	0	0.00	2	15.70	15.55	-2	2,463	-0.08%
2018/03/07	0	0.00	2	15.60	15.65	-2	2,649	-0.08%
2018/02/23	0	0.00	2	15.85	16.05	-2	2,868	-0.07%
2018/02/21	10	15.35	0	0.00	15.45	10	3,092	0.32%
2018/02/09	1	15.00	2	15.00	15.10	-1	3,114	-0.03%
2018/02/06	3	15.47	96	15.43	15.10	-93	3,226	-2.88%
2018/02/05	1	15.80	0	0.00	15.75	1	3,152	0.03%
2018/01/31	1	16.00	0	0.00	16.00	1	3,164	0.03%
2018/01/24	3	16.15	3	16.30	16.30	0	3,089	0.00%
2018/01/23	0	0.00	11	16.40	16.35	-11	3,070	-0.36%
2018/01/16	2	16.45	0	0.00	16.45	2	3,104	0.06%
2018/01/15	2	16.40	0	0.00	16.40	2	3,098	0.06%
2018/01/12	30	16.35	0	0.00	16.40	30	3,106	0.97%
2018/01/03	0	0.00	5	16.30	16.30	-5	3,267	-0.15%
2018/01/02	3	16.20	0	0.00	16.25	3	3,250	0.09%

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－21天前

三商壽（2867）11日公布今年第1季財報自結數，稅後純益30.6億元，每股稅後純益（EPS）0.6元，獲利轉虧為盈。去......詳全文

〈焦點股〉三商壽淨值比達標漲停歡慶 4.5萬張委買高掛Anue鉅亨－21天前

...詳全文

三商壽首季每股賺0.6元淨值比回升至法定門檻UDN聯合新聞網－21天前

2023年底三商美邦人壽RBC及淨值比雙雙低於法定門檻，三商壽今天公布首季自結稅後淨利達新台幣30.6億元，相比去年同期......詳全文

三商壽相關文章

三商壽相關影音

三商壽

券商分點績效/獲利分析

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