愛之味 (1217)-元大-路竹券商分點個股進出

台股 » 個股 » 愛之味 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

愛之味

(1217)

可現股當沖

股價
12.35
漲跌
▲0.05
漲幅
+0.41%
成交量
1,104張
產業
上市食品類股
259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

愛之味 (1217)籌碼相關－元大-路竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-路竹券商分點個股進出
元大-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	12	12.34	0	0.00	12.35	12	1,195	1.00%
2024/05/16	12	12.35	11	12.30	12.30	1	1,213	0.08%
2024/05/15	0	0.00	6	12.30	12.30	-6	1,210	-0.50%
2024/05/08	1	12.05	0	0.00	12.00	1	1,225	0.08%
2024/05/06	0	0.00	1	12.25	12.25	-1	1,218	-0.08%
2024/05/02	10	12.30	0	0.00	12.30	10	1,160	0.86%
2024/04/30	1	12.20	19	12.20	12.10	-18	1,120	-1.61%
2024/04/22	0	0.00	3	11.90	11.95	-3	1,073	-0.28%
2024/04/19	11	11.75	0	0.00	11.75	11	1,069	1.03%
2024/04/16	2	11.78	0	0.00	11.70	2	994	0.20%
2024/04/15	1	11.85	0	0.00	11.90	1	983	0.10%
2024/04/12	1	11.85	0	0.00	11.90	1	986	0.10%
2024/04/11	1	11.90	0	0.00	11.90	1	983	0.10%
2024/04/03	1	11.90	2	11.95	11.90	-1	1,111	-0.09%
2024/04/02	1	11.95	0	0.00	11.95	1	1,114	0.09%
2024/04/01	5	12.05	0	0.00	12.00	5	1,112	0.45%
2024/03/29	1	11.90	0	0.00	11.90	1	1,091	0.09%
2024/03/27	0	11.85	0	0.00	11.90	0	1,071	0.00%
2024/03/26	0	11.80	10	11.80	11.85	-10	1,082	-0.92%
2024/03/25	1	11.85	0	0.00	11.80	1	1,107	0.09%
2024/03/22	2	11.80	1	11.80	11.75	1	1,105	0.09%
2024/03/20	3	11.65	0	0.00	11.60	3	1,093	0.27%
2024/03/08	0	0.00	1	11.70	11.70	-1	1,079	-0.09%
2024/03/07	0	0.00	2	11.80	11.75	-2	1,068	-0.19%
2024/03/06	0	0.00	2	11.85	11.85	-2	1,060	-0.19%
2024/03/04	1	11.80	3	11.85	11.75	-2	1,059	-0.19%
2024/03/01	1	11.80	0	0.00	11.80	1	1,067	0.09%
2024/02/27	0	0.00	4	11.85	11.85	-4	1,093	-0.37%
2024/02/23	0	0.00	5	12.00	11.90	-5	1,097	-0.46%
2024/02/21	0	0.00	4	12.10	12.05	-4	1,097	-0.36%
2024/02/16	0	0.00	10	12.00	12.00	-10	1,392	-0.72%
2024/02/15	0	12.15	0	0.00	11.90	0	1,464	0.00%
2024/01/24	0	0.00	0.2	11.75	11.70	-0.2	1,812	-0.01%
2024/01/18	10	11.45	0	0.00	11.50	10	1,804	0.55%
2024/01/15	14	11.68	0	0.00	11.70	14	1,869	0.75%
2024/01/12	2	11.85	0	0.00	11.75	2	1,941	0.10%
2024/01/11	1	11.80	0	0.00	11.85	1	1,965	0.05%
2024/01/02	1	12.40	0	0.00	12.35	1	2,297	0.04%
2023/12/29	0	0.00	5	12.00	12.05	-5	2,231	-0.22%
2023/12/15	0	0.00	1	11.80	11.80	-1	2,561	-0.04%
2023/12/14	1	11.70	10	11.65	11.70	-9	2,593	-0.35%
2023/12/12	1	11.65	0	0.00	11.65	1	2,635	0.04%
2023/12/11	2	11.70	0	0.00	11.75	2	2,653	0.08%
2023/12/01	5	11.90	0	0.00	11.80	5	2,951	0.17%
2023/11/27	10	11.80	0	0.00	11.75	10	3,239	0.31%
2023/11/24	0	0.00	3	11.90	11.90	-3	3,291	-0.09%
2023/11/22	3	11.85	0	0.00	11.90	3	3,437	0.09%
2023/11/21	0	0.00	1	11.85	11.85	-1	3,606	-0.03%
2023/11/17	0	11.90	0	0.00	11.85	0	3,785	0.00%
2023/11/14	0	0.00	1	11.55	11.50	-1	3,721	-0.03%
2023/11/10	1	11.75	0	0.00	11.70	1	3,872	0.03%
2023/11/08	0	11.90	0	0.00	11.75	0	4,458	0.00%
2023/11/07	0	0.00	35	11.94	11.85	-35	4,651	-0.75%
2023/10/20	5	11.80	0	0.00	11.80	5	6,390	0.08%
2023/10/13	5	12.60	0	0.00	12.40	5	6,763	0.07%
2023/10/11	0	0.00	5	12.50	12.55	-5	6,703	-0.07%
2023/10/05	0	0.00	7	12.20	12.25	-7	6,674	-0.10%
2023/10/04	2	12.20	0	0.00	12.15	2	6,709	0.03%
2023/10/02	1	12.30	5	12.40	12.45	-4	6,818	-0.06%
2023/09/28	1	12.55	1	12.50	12.35	0	6,827	0.00%
2023/09/25	0	0.00	5	12.45	12.45	-5	7,009	-0.07%
2023/09/15	0	0.00	20	12.70	12.50	-20	7,734	-0.26%
2023/09/12	3	12.50	3	12.70	12.45	0	7,701	0.00%
2023/09/07	1	12.25	0	0.00	12.25	1	7,528	0.01%
2023/09/04	0	0.00	3	12.85	12.75	-3	7,551	-0.04%
2023/09/01	0	0.00	17	12.78	12.85	-17	7,527	-0.23%
2023/08/31	0	0.00	10	12.55	12.70	-10	7,428	-0.13%
2023/08/25	0	0.00	10	13.50	13.30	-10	7,083	-0.14%
2023/08/23	0	0.00	10	13.00	13.15	-10	6,868	-0.15%
2023/08/22	0	0.00	30	12.95	12.95	-30	6,716	-0.45%
2023/08/18	6	12.90	2	12.90	12.85	4	6,619	0.06%
2023/08/16	3	13.28	0	0.00	13.05	3	6,414	0.05%
2023/08/14	14	12.95	16	12.90	12.80	-2	5,970	-0.03%
2023/08/11	5	13.42	8	13.40	13.35	-3	5,630	-0.05%
2023/08/10	19	13.86	3	13.65	13.70	16	5,436	0.29%
2023/08/09	4	13.93	4	13.95	13.85	0	5,186	0.00%
2023/08/08	32	14.63	0	0.00	14.45	32	5,013	0.64%
2023/08/07	0	0.00	3	14.60	14.75	-3	4,820	-0.06%
2023/08/04	2	14.30	3	14.20	14.25	-1	4,628	-0.02%
2023/08/02	32	14.17	0	0.00	14.10	32	4,516	0.71%
2023/08/01	23	14.17	15	14.35	14.40	8	4,406	0.18%
2023/07/31	2	13.75	0	0.00	13.90	2	4,278	0.05%
2023/07/28	13	14.08	3	14.08	14.00	10	4,173	0.24%
2023/07/27	13	14.18	14.4	14.32	14.15	-1.4	4,089	-0.03%
2023/07/26	12	13.74	11	13.87	14.15	1	3,903	0.03%
2023/07/25	16	13.55	3.6	13.59	13.65	12.4	3,512	0.35%
2023/07/24	13	13.41	11.4	13.38	13.40	1.6	3,317	0.05%
2023/07/21	4	13.10	20	12.92	13.05	-16	3,030	-0.53%
2023/07/20	16	12.87	0	0.00	12.75	16	2,893	0.55%
2023/07/19	4	12.85	4	12.90	12.75	0	2,874	0.00%
2023/07/17	5	12.67	0	0.00	12.80	5	2,786	0.18%
2023/07/14	0	0.00	4	12.50	12.45	-4	2,722	-0.15%
2023/07/13	2	12.60	0	0.00	12.50	2	2,698	0.07%
2023/07/12	3	12.93	0	0.00	12.65	3	2,667	0.11%
2023/07/11	7	12.79	0	0.00	12.80	7	2,634	0.27%
2023/07/07	0	0.00	1	12.35	12.45	-1	2,396	-0.04%
2023/07/05	0	0.00	1	12.55	12.40	-1	2,322	-0.04%
2023/07/04	0	0.00	1	12.40	12.45	-1	2,296	-0.04%
2023/07/03	3	12.72	2	12.58	12.55	1	2,282	0.04%
2023/06/30	20	12.75	23	12.83	12.80	-3	2,101	-0.14%
2023/06/27	1	11.95	0	0.00	11.85	1	1,465	0.07%
2023/06/26	4	12.10	0	0.00	12.15	4	1,439	0.28%
2023/06/21	0	0.00	1	11.90	11.95	-1	1,330	-0.08%
2023/06/20	5	11.70	0	0.00	11.75	5	1,278	0.39%
2023/06/16	0	0.00	1	11.65	11.75	-1	1,256	-0.08%
2023/06/08	0	0.00	1	11.40	11.70	-1	1,200	-0.08%
2023/05/29	0	0.00	1	11.35	11.40	-1	1,510	-0.07%
2023/05/24	0	0.00	0	11.45	11.55	0	1,601	0.00%
2023/05/22	0	0.00	10	11.45	11.55	-10	1,690	-0.59%
2023/05/18	1	11.35	0	0.00	11.35	1	1,699	0.06%
2023/05/16	0	11.35	0	0.00	11.25	0	1,674	0.00%
2023/04/17	0	11.35	0	0.00	11.35	0	1,891	0.00%
2023/04/13	0	0.00	1	11.40	11.40	-1	2,030	-0.05%
2023/04/12	0	11.35	0	0.00	11.35	0	2,020	0.00%
2023/04/06	2	11.83	2	11.75	11.80	0	2,054	0.00%
2023/03/28	0	11.65	0	0.00	11.50	0	2,112	0.00%
2023/03/27	0.4	11.55	0	0.00	11.60	0.4	2,162	0.02%
2023/03/24	0	11.50	0	0.00	11.40	0	2,328	0.00%
2023/03/15	1	11.35	0	0.00	11.30	1	2,492	0.04%
2023/03/08	0	0.00	8	11.70	11.85	-8	2,405	-0.33%
2023/03/03	11	11.71	2	11.70	11.70	9	2,366	0.38%
2023/03/02	0	0.00	7	11.30	11.40	-7	2,273	-0.31%
2023/03/01	1	11.60	3	11.63	11.40	-2	2,360	-0.08%
2023/02/21	7	11.45	0	0.00	11.40	7	2,293	0.31%
2023/02/20	0	0.00	1	11.15	11.30	-1	2,241	-0.04%
2023/02/14	0	0.00	1	11.10	11.20	-1	2,215	-0.05%
2023/02/13	2	11.20	1	11.15	11.25	1	2,199	0.05%
2023/02/07	1	10.95	0	0.00	10.90	1	2,043	0.05%
2023/02/03	10	10.95	0	0.00	10.90	10	2,027	0.49%
2023/02/02	0	0.00	20	10.90	10.90	-20	2,016	-0.99%
2023/01/30	1	10.90	0	0.00	10.85	1	1,998	0.05%
2023/01/17	10	10.75	0	0.00	10.80	10	1,985	0.50%
2023/01/05	5	10.95	0	0.00	10.90	5	1,944	0.26%
2022/12/21	0	0.00	1	10.75	10.90	-1	1,644	-0.06%
2022/12/19	10	10.90	1	10.70	10.70	9	1,570	0.57%
2022/12/16	5	11.25	5	11.00	11.05	0	1,510	0.00%
2022/12/14	0	0.00	5	10.85	10.70	-5	1,236	-0.40%
2022/11/28	0	0.00	1	10.25	10.45	-1	1,030	-0.10%
2022/11/25	0	0.00	7	10.25	10.20	-7	1,012	-0.69%
2022/11/23	0	0.00	1	10.55	10.50	-1	986	-0.10%
2022/11/22	0	0.00	1	10.25	10.30	-1	897	-0.11%
2022/11/18	0	0.00	7.1	10.40	10.10	-7.1	912	-0.78%
2022/11/11	0	0.00	1	9.76	9.76	-1	792	-0.13%
2022/10/19	1	9.05	0	0.00	9.06	1	1,313	0.08%
2022/10/17	0	0.00	1	9.07	9.14	-1	1,397	-0.07%
2022/09/23	1	9.49	0	0.00	9.46	1	1,610	0.06%
2022/09/21	0	0.00	0	9.78	9.51	0	1,630	0.00%
2022/09/16	1	9.74	0	0.00	9.60	1	1,650	0.06%
2022/09/14	2	9.75	0	0.00	9.75	2	1,669	0.12%
2022/09/02	7	9.92	0	0.00	9.92	7	1,744	0.40%
2022/08/26	0	0.00	3	10.10	10.10	-3	1,908	-0.16%
2022/08/16	15	10.00	0	0.00	10.00	15	1,969	0.76%
2022/08/05	5	9.81	0	0.00	9.80	5	2,038	0.25%
2022/08/04	1	9.59	0	0.00	9.67	1	2,060	0.05%
2022/08/03	7	9.98	20	10.30	9.97	-13	2,034	-0.64%
2022/08/02	3	10.55	0	0.00	10.45	3	1,915	0.16%
2022/07/27	0	0.00	2	11.05	10.95	-2	2,189	-0.09%
2022/07/25	21	11.00	3	10.95	10.90	18	2,349	0.77%
2022/07/21	3	10.50	10	10.45	10.60	-7	2,844	-0.25%
2022/07/18	10	10.60	0	0.00	10.60	10	3,386	0.30%
2022/07/14	10	10.40	0	0.00	10.40	10	4,174	0.24%
2022/07/07	0	0.00	5	10.60	10.60	-5	6,304	-0.08%
2022/07/06	0	0.00	2	10.75	10.65	-2	6,309	-0.03%
2022/07/05	7	10.73	0	0.00	11.00	7	6,312	0.11%
2022/07/01	1	10.30	10	10.41	10.25	-9	6,304	-0.14%
2022/06/22	2	10.30	10	10.31	10.30	-8	6,547	-0.12%
2022/06/20	11	10.44	0	0.00	10.25	11	6,670	0.16%
2022/06/13	1	10.85	0	0.00	10.70	1	6,918	0.01%
2022/06/08	0	0.00	3	11.17	11.15	-3	6,880	-0.04%
2022/06/07	10	11.45	0	0.00	11.25	10	6,876	0.15%
2022/05/26	0	0.00	1	11.20	11.15	-1	6,757	-0.01%
2022/05/20	1	10.85	0	0.00	10.85	1	6,907	0.01%
2022/05/06	2	11.60	2	11.55	11.35	0	6,617	0.00%
2022/05/05	0	0.00	1	11.45	11.45	-1	6,496	-0.02%
2022/05/03	0	0.00	0	11.70	11.65	0	6,451	0.00%
2022/04/29	0	0.00	11	11.80	11.70	-11	6,429	-0.17%
2022/04/28	7	11.76	6	12.03	11.95	1	6,303	0.02%
2022/04/27	0	0.00	1	11.35	11.30	-1	5,890	-0.02%
2022/04/25	1	11.80	2	11.83	11.60	-1	5,633	-0.02%
2022/04/22	1	12.30	0	0.00	12.30	1	5,454	0.02%
2022/04/21	7	12.75	16	12.75	12.60	-9	5,374	-0.17%
2022/04/20	16	12.84	35	12.75	12.95	-19	5,161	-0.37%
2022/04/19	2	12.10	3	12.15	12.15	-1	4,649	-0.02%
2022/04/18	23	13.18	22	13.25	12.50	1	4,573	0.02%
2022/04/15	6	12.37	22	12.50	12.50	-16	3,198	-0.50%
2022/04/12	0	0.00	5	11.60	11.35	-5	2,626	-0.19%
2022/04/11	1	11.50	0	0.00	11.50	1	2,649	0.04%
2022/04/08	0	11.50	0	0.00	11.40	0	2,683	0.00%
2022/04/07	2	11.30	8	11.45	11.15	-6	2,711	-0.22%
2022/04/01	4	11.60	12	11.60	11.75	-8	2,708	-0.30%
2022/03/29	7	11.74	2	11.60	11.55	5	2,614	0.19%
2022/03/28	4	11.48	0	0.00	11.55	4	2,564	0.16%
2022/03/23	0	11.60	1	11.65	11.60	-1	2,420	-0.04%
2022/03/07	0	0.00	10	10.70	10.75	-10	2,034	-0.49%
2022/03/01	0	0.00	1	10.90	10.90	-1	2,035	-0.05%
2022/02/25	1	10.80	0	0.00	10.80	1	2,039	0.05%
2022/02/24	11	11.35	9	10.80	10.70	2	2,067	0.10%
2022/02/18	0	0.00	8	11.05	11.05	-8	1,910	-0.42%
2022/02/16	0	0.00	1	10.85	10.80	-1	1,933	-0.05%
2022/02/14	0	0.00	1	10.80	10.85	-1	1,983	-0.05%
2022/01/26	2	10.50	0	0.00	10.45	2	2,019	0.10%
2022/01/19	0	0.00	11	10.95	11.00	-11	1,917	-0.57%
2022/01/18	3	11.20	0	0.00	11.05	3	1,895	0.16%
2022/01/13	0	0.00	10	11.15	11.15	-10	1,749	-0.57%
2022/01/12	0	0.00	1	11.20	11.30	-1	1,735	-0.06%
2022/01/11	21	11.25	4	11.25	11.25	17	1,690	1.01%
2022/01/10	10	10.90	1	10.90	10.95	9	1,567	0.57%
2022/01/03	1	10.90	5	10.90	10.90	-4	1,479	-0.27%
2021/12/30	1	10.85	0	0.00	10.85	1	1,427	0.07%
2021/12/29	5	10.85	6	10.78	10.85	-1	1,392	-0.07%
2021/12/28	0	0.00	8	10.47	10.65	-8	1,365	-0.59%
2021/12/10	0	10.45	0	0.00	10.45	0	1,479	0.00%
2021/11/26	8	10.43	0	0.00	10.30	8	1,727	0.46%
2021/11/23	1	10.55	0	0.00	10.55	1	1,730	0.06%
2021/11/17	5	10.50	0	0.00	10.50	5	1,701	0.29%
2021/11/16	0	0.00	150	10.50	10.60	-150	1,707	-8.79%	大賣/鉅額交易
2021/11/15	2	10.45	250	10.40	10.40	-248	1,699	-14.60%	大賣/鉅額交易
2021/11/12	0	0.00	5	10.60	10.60	-5	1,697	-0.29%
2021/11/10	52	10.26	2	10.25	10.40	50	1,715	2.91%
2021/11/08	158	10.27	0	0.00	10.30	158	1,735	9.11%	大買/鉅額交易
2021/11/03	92	10.20	3	10.20	10.35	89	1,848	4.82%
2021/11/02	20	10.15	0	0.00	10.15	20	1,839	1.09%
2021/11/01	0	0.00	0.4	10.20	10.15	-0.4	1,843	-0.02%
2021/10/29	20	10.18	0	0.00	10.15	20	1,866	1.07%
2021/10/28	20	10.20	0	0.00	10.20	20	1,880	1.06%
2021/10/21	2	10.35	0	0.00	10.25	2	2,044	0.10%
2021/10/20	0	0.00	4	10.30	10.30	-4	2,057	-0.19%
2021/10/19	10	10.30	0	0.00	10.30	10	2,089	0.48%
2021/10/18	30	10.27	2	10.25	10.30	28	2,109	1.33%
2021/10/14	2	10.10	0	0.00	10.10	2	2,191	0.09%
2021/10/13	2	10.30	0	0.00	10.05	2	2,222	0.09%
2021/10/12	1	10.20	0	0.00	10.20	1	2,236	0.04%
2021/10/01	5	10.35	0	0.00	10.30	5	2,575	0.19%
2021/09/30	10	10.65	0	0.00	10.65	10	2,599	0.38%
2021/09/28	0	0.00	1	10.60	10.60	-1	2,750	-0.04%
2021/09/24	10	10.30	0	0.00	10.25	10	3,102	0.32%
2021/09/22	5	10.25	0	0.00	10.20	5	3,263	0.15%
2021/09/14	10	10.60	1	10.65	10.55	9	3,484	0.26%
2021/09/09	0	0.00	10	10.50	10.50	-10	3,779	-0.26%
2021/09/08	10	10.85	2	10.80	10.85	8	3,784	0.21%
2021/09/03	0	0.00	15	10.74	10.70	-15	4,156	-0.36%
2021/08/26	0	0.00	1	10.60	10.50	-1	6,158	-0.02%
2021/08/24	5	10.40	0	0.00	10.30	5	6,663	0.08%
2021/08/23	0	0.00	2	10.20	10.30	-2	6,907	-0.03%
2021/08/20	2	10.05	0	0.00	10.05	2	7,013	0.03%
2021/08/19	1	10.30	1	10.05	10.05	0	7,193	0.00%
2021/08/18	1	10.00	2	10.20	10.35	-1	7,490	-0.01%
2021/08/16	4	10.55	0	0.00	10.30	4	8,333	0.05%
2021/08/13	1	10.65	0	0.00	10.60	1	8,883	0.01%
2021/07/30	1	10.80	0	0.00	10.70	1	14,923	0.01%
2021/07/28	1	10.75	0	0.00	10.75	1	15,216	0.01%
2021/07/27	1	10.90	1	10.90	10.90	0	15,719	0.00%
2021/07/23	1	11.15	0	0.00	11.15	1	17,440	0.01%
2021/07/21	2	10.90	0	0.00	10.85	2	18,453	0.01%
2021/07/20	1	11.00	0	0.00	11.00	1	18,783	0.01%
2021/07/16	0	0.00	1	11.35	11.15	-1	20,235	0.00%
2021/07/15	1	11.15	0	0.00	11.30	1	20,720	0.00%
2021/07/14	0	0.00	1.2	10.90	10.95	-1.2	20,959	-0.01%
2021/07/13	0	0.00	10	11.36	11.10	-10	21,431	-0.05%
2021/07/12	1	11.50	1	11.60	11.45	0	21,415	0.00%
2021/07/08	0	0.00	4	11.90	11.85	-4	21,607	-0.02%
2021/07/07	4.3	11.74	0	0.00	11.60	4.3	21,602	0.02%
2021/07/06	3	11.93	5	11.80	11.75	-2	21,618	-0.01%
2021/07/05	30.5	12.00	30	12.00	11.90	0.5	21,610	0.00%
2021/07/02	7.2	11.92	21	11.95	11.90	-13.8	21,621	-0.06%
2021/07/01	31	11.82	50	11.80	11.75	-19	21,402	-0.09%
2021/06/30	40	11.49	2	11.70	11.65	38	21,307	0.18%
2021/06/29	0	0.00	11	11.40	11.30	-11	21,235	-0.05%
2021/06/28	20	11.45	1	11.40	11.55	19	21,246	0.09%
2021/06/25	27	11.52	0	0.00	11.45	27	21,240	0.13%
2021/06/23	1	11.55	0	0.00	11.60	1	21,176	0.00%
2021/06/22	0	0.00	1	11.50	11.65	-1	21,158	0.00%
2021/06/21	1	11.30	5	11.47	11.30	-4	21,190	-0.02%
2021/06/18	2	11.70	0	0.00	11.60	2	21,117	0.01%
2021/06/17	1	11.85	0	11.90	11.85	1	21,059	0.00%
2021/06/16	1	11.80	0	0.00	11.75	1	21,032	0.00%
2021/06/15	0	0.00	10	11.90	11.90	-10	20,962	-0.05%
2021/06/11	1	12.40	1	12.20	12.15	0	20,882	0.00%
2021/06/09	0	0.00	10	12.15	12.15	-10	20,391	-0.05%
2021/06/08	2	12.55	0	0.00	12.50	2	20,274	0.01%
2021/06/07	13	12.83	3	12.97	12.65	10	20,189	0.05%
2021/06/04	2	12.78	6	13.05	12.95	-4	19,588	-0.02%
2021/06/03	16	12.71	27	12.68	12.75	-11	19,177	-0.06%
2021/06/02	0	0.00	25	12.24	12.30	-25	18,688	-0.13%
2021/06/01	24	12.23	9	12.18	12.25	15	18,586	0.08%
2021/05/31	0	0.00	10	12.30	11.95	-10	18,299	-0.05%
2021/05/28	0	0.00	15	12.25	12.25	-15	18,074	-0.08%
2021/05/27	9	12.44	7	12.46	12.30	2	17,999	0.01%
2021/05/26	1	12.55	2	12.60	12.30	-1	17,834	-0.01%
2021/05/25	11	12.40	0	0.00	12.35	11	17,547	0.06%
2021/05/24	10	13.04	11	13.15	12.75	-1	17,066	-0.01%
2021/05/21	22	12.89	11.1	12.90	12.90	10.9	16,723	0.07%
2021/05/20	56.2	13.87	83	14.09	13.10	-26.9	16,152	-0.17%
2021/05/19	54	13.33	64	13.42	13.60	-10	14,610	-0.07%
2021/05/18	40	12.98	12	12.93	12.90	28	13,585	0.21%
2021/05/17	7	12.61	25	12.80	12.85	-18	12,289	-0.15%
2021/05/14	14	12.07	1	12.00	11.70	13	11,866	0.11%
2021/05/13	1	10.90	24	11.44	11.60	-23	11,206	-0.21%
2021/05/12	9	10.62	7	11.19	10.55	2	10,863	0.02%
2021/05/11	1	12.30	3	12.23	11.60	-2	10,560	-0.02%
2021/05/10	1	11.90	1	12.00	11.95	0	10,258	0.00%
2021/05/07	6	11.44	6.8	11.49	11.55	-0.8	10,084	-0.01%
2021/05/06	1	11.70	3	11.55	11.60	-2	9,975	-0.02%
2021/05/05	0	0.00	6	11.53	11.40	-6	9,836	-0.06%
2021/05/04	16	11.48	18	11.95	11.25	-2	9,671	-0.02%
2021/05/03	8.3	12.38	41	12.35	12.15	-32.7	9,165	-0.36%
2021/04/29	80	13.68	60.5	13.47	13.00	19.5	8,841	0.22%
2021/04/28	17	12.32	22	12.69	12.90	-5	7,402	-0.07%
2021/04/27	0	0.00	1	11.80	11.75	-1	6,602	-0.02%
2021/04/26	28	12.09	14	12.28	12.05	14	6,392	0.22%
2021/04/23	13	11.95	8	11.89	11.90	5	6,058	0.08%
2021/04/22	81	12.12	15.5	12.07	12.15	65.5	5,748	1.14%
2021/04/21	33	10.81	37	11.00	11.30	-4	4,622	-0.09%
2021/04/20	8.5	10.30	4	10.50	10.30	4.5	4,176	0.11%
2021/04/19	3	10.28	5	10.44	10.55	-2	4,008	-0.05%
2021/04/16	0	0.00	3	9.49	9.63	-3	3,515	-0.09%
2021/04/15	4	9.44	0	0.00	9.46	4	3,481	0.11%
2021/04/14	0.1	9.41	2	9.37	9.40	-1.9	3,439	-0.06%
2021/04/12	0	0.00	2	9.16	9.22	-2	3,403	-0.06%
2021/04/08	7	9.12	1	9.18	9.24	6	3,630	0.17%
2021/04/06	0	0.00	9	9.08	9.06	-9	3,846	-0.23%
2021/04/01	8	9.06	0	0.00	9.04	8	3,916	0.20%
2021/03/31	0	0.00	2	9.05	9.04	-2	4,069	-0.05%
2021/03/29	1	8.92	0	0.00	8.92	1	4,283	0.02%
2021/03/25	0	0.00	2	8.83	8.81	-2	5,140	-0.04%
2021/03/24	3	8.91	0	0.00	8.83	3	5,296	0.06%
2021/03/23	0	0.00	5	9.27	9.19	-5	5,249	-0.10%
2021/03/19	0	0.00	5	9.04	8.99	-5	5,196	-0.10%
2021/03/18	1	9.06	2	9.10	9.06	-1	5,184	-0.02%
2021/03/16	0	0.00	2	9.10	9.11	-2	5,251	-0.04%
2021/03/08	0	0.00	15	9.03	9.02	-15	5,325	-0.28%
2021/03/05	15	8.95	1	9.15	9.06	14	5,319	0.26%
2021/03/04	5	8.83	0	0.00	8.93	5	5,266	0.09%
2021/03/03	0	8.82	0	0.00	8.85	0	5,269	0.00%
2021/02/26	2	8.80	3	8.79	8.85	-1	5,361	-0.02%
2021/02/24	0	0.00	10.1	8.75	8.74	-10.1	5,961	-0.17%
2021/02/23	2	8.72	2.1	8.76	8.80	-0.1	6,208	0.00%
2021/02/22	3	8.59	0.1	8.66	8.66	2.9	6,383	0.04%
2021/02/19	2	8.52	0.1	8.52	8.52	1.9	6,550	0.03%
2021/02/17	5	8.39	0	0.00	8.38	5	6,727	0.07%
2021/02/05	0	0.00	4	8.31	8.30	-4	6,791	-0.06%
2021/01/20	6	8.60	0	0.00	8.47	6	6,740	0.09%
2021/01/19	4	8.81	0	0.00	8.78	4	6,700	0.06%
2021/01/18	7	8.74	0	0.00	8.80	7	6,671	0.10%
2021/01/15	0	9.02	1	8.85	8.73	-1	6,631	-0.02%
2021/01/12	0	9.45	0	0.00	9.09	0	6,474	0.00%
2021/01/11	0	9.45	20	9.50	9.50	-20	6,374	-0.31%
2021/01/06	16	9.86	22	9.72	9.65	-6	6,209	-0.10%
2021/01/05	2	10.05	2	10.05	10.05	0	6,059	0.00%
2021/01/04	3	10.30	6	10.20	10.15	-3	5,967	-0.05%
2020/12/31	0	0.00	10.1	10.05	9.96	-10.1	5,811	-0.17%
2020/12/30	1	10.00	0	0.00	9.91	1	5,635	0.02%
2020/12/29	4	9.87	14	9.95	9.95	-10	5,552	-0.18%
2020/12/28	5	9.70	2	9.67	9.66	3	5,254	0.06%
2020/12/25	7	9.72	6	10.00	9.71	1	5,148	0.02%
2020/12/24	7	9.63	6	9.39	9.64	1	4,960	0.02%
2020/12/23	8	9.13	3	9.08	9.24	5	4,738	0.11%
2020/12/22	21	9.46	27.1	9.56	9.15	-6.1	4,659	-0.13%
2020/12/21	2	9.52	1	9.50	9.52	1	4,306	0.02%
2020/12/18	3	8.65	2	8.70	8.67	1	3,802	0.03%
2020/12/17	10	8.46	2	8.37	8.46	8	3,643	0.22%
2020/12/16	0	0.00	1	8.27	8.27	-1	3,597	-0.03%
2020/12/15	0	0.00	1	8.19	8.16	-1	3,670	-0.03%
2020/12/08	50	8.35	50	8.45	8.41	0	3,769	0.00%
2020/12/04	0	0.00	1	8.26	8.23	-1	3,734	-0.03%
2020/12/02	8	8.27	0	0.00	8.25	8	3,772	0.21%
2020/11/25	0	0.00	100	8.28	8.25	-100	4,033	-2.48%
2020/11/24	112	8.24	0	0.00	8.22	112	3,934	2.85%	大買/鉅額交易
2020/11/23	1	8.64	0	0.00	8.52	1	3,636	0.03%
2020/11/20	0	0.00	52	8.23	8.21	-52	3,408	-1.53%
2020/11/19	0	0.00	56	8.02	7.98	-56	3,174	-1.76%
2020/11/18	100	8.05	2.5	7.95	7.90	97.5	3,048	3.20%
2020/11/17	0	0.00	2	7.99	7.91	-2	3,226	-0.06%
2020/11/16	0	0.00	81	8.00	7.87	-81	3,282	-2.47%
2020/11/13	0	0.00	63	7.81	7.79	-63	3,610	-1.74%
2020/11/10	43	7.60	0	0.00	7.61	43	3,623	1.19%
2020/10/29	0	0.00	1	7.45	7.45	-1	3,622	-0.03%
2020/10/23	2	7.46	0	0.00	7.44	2	3,605	0.06%
2020/10/20	12	7.45	0	0.00	7.39	12	3,670	0.33%
2020/10/14	2	7.49	0	0.00	7.47	2	3,707	0.05%
2020/10/13	2	7.51	1	7.52	7.44	1	3,739	0.03%
2020/09/30	0	0.00	2	7.49	7.48	-2	3,908	-0.05%
2020/09/24	0	0.00	5	7.50	7.47	-5	3,979	-0.13%
2020/09/23	5	7.74	0	0.00	7.60	5	3,922	0.13%
2020/09/21	2	7.85	0	7.82	7.82	2	3,901	0.05%
2020/09/18	100	7.85	0	0.00	7.76	100	3,884	2.57%
2020/09/15	0	0.00	2	7.77	7.76	-2	3,875	-0.05%
2020/09/14	3	7.86	3	7.83	7.82	0	3,952	0.00%
2020/09/11	2	7.98	2	7.87	7.83	0	3,971	0.00%
2020/09/09	0	0.00	3	7.79	7.80	-3	3,988	-0.08%
2020/09/08	0	0.00	8	7.88	7.85	-8	3,991	-0.20%
2020/09/07	2	7.94	3	7.87	7.89	-1	4,011	-0.02%
2020/09/04	4	7.80	0	0.00	7.80	4	4,122	0.10%
2020/09/03	1	7.81	1	7.85	7.80	0	4,367	0.00%
2020/09/02	0	0.00	0.4	7.87	7.83	-0.4	4,329	-0.01%
2020/09/01	0	0.00	4	8.12	7.97	-4	4,305	-0.09%
2020/08/28	0	0.00	4	7.84	7.79	-4	4,347	-0.09%
2020/08/27	0	0.00	1	7.79	7.79	-1	4,349	-0.02%
2020/08/25	1	7.77	1	7.80	7.79	0	4,240	0.00%
2020/08/24	2	7.86	0	0.00	7.81	2	4,190	0.05%
2020/08/21	6	8.08	2	8.15	7.99	4	4,104	0.10%
2020/08/20	4	7.60	10	7.67	7.55	-6	3,742	-0.16%
2020/08/19	13	7.94	1	7.85	7.94	12	3,591	0.33%
2020/08/18	0	0.00	2	7.54	7.51	-2	3,126	-0.06%
2020/08/17	1	7.55	0	0.00	7.58	1	3,117	0.03%
2020/07/27	1	7.11	0	0.00	7.11	1	3,427	0.03%
2020/07/15	1	7.53	0	0.00	7.68	1	3,816	0.03%
2020/07/10	1	7.38	5	7.40	7.38	-4	3,790	-0.11%
2020/07/02	0	0.00	5	7.59	7.57	-5	3,871	-0.13%
2020/07/01	2	7.63	0	0.00	7.55	2	3,885	0.05%
2020/06/24	0	0.00	1	7.57	7.51	-1	4,003	-0.02%
2020/06/22	0	0.00	6	7.75	7.74	-6	3,980	-0.15%
2020/06/19	10	7.85	5	7.77	7.68	5	3,991	0.13%
2020/06/17	0	0.00	1	7.70	7.62	-1	3,939	-0.03%
2020/06/15	0	0.00	5	7.47	7.38	-5	4,204	-0.12%
2020/06/11	1	7.51	0	0.00	7.50	1	4,163	0.02%
2020/06/10	20	7.76	0	0.00	8.13	20	4,000	0.50%
2020/06/05	0	0.00	23	7.49	7.49	-23	3,960	-0.58%
2020/06/04	3	7.48	30	7.46	7.48	-27	3,981	-0.68%
2020/06/01	1	7.10	0	0.00	7.12	1	4,421	0.02%
2020/05/21	0	0.00	1	7.24	7.17	-1	4,500	-0.02%
2020/05/18	0	0.00	4	7.18	7.18	-4	4,469	-0.09%
2020/05/15	1	6.98	0	0.00	7.06	1	4,628	0.02%
2020/05/11	20	7.26	0	0.00	7.24	20	4,571	0.44%
2020/05/08	0	0.00	2	7.25	7.21	-2	4,566	-0.04%
2020/05/06	1	7.18	0	0.00	7.17	1	4,612	0.02%
2020/04/29	0	0.00	5	7.15	7.14	-5	4,451	-0.11%
2020/04/24	30	7.19	0	0.00	7.10	30	4,246	0.71%
2020/04/23	5	7.06	0	0.00	7.06	5	4,155	0.12%
2020/04/22	4	7.01	0	0.00	7.02	4	4,120	0.10%
2020/04/20	5	7.14	0	0.00	7.23	5	4,026	0.12%
2020/04/13	2	7.08	0	0.00	7.01	2	3,703	0.05%
2020/04/06	1	6.88	0	0.00	6.95	1	3,504	0.03%
2020/04/01	0	0.00	1	6.91	6.89	-1	3,475	-0.03%
2020/03/31	1	6.99	0	0.00	6.85	1	3,439	0.03%
2020/03/30	0	0.00	4	6.74	6.76	-4	3,293	-0.12%
2020/03/27	0	6.93	0	0.00	6.81	0	3,281	0.00%
2020/03/26	0	0.00	5	6.90	6.94	-5	3,255	-0.15%
2020/03/25	5	6.85	0	0.00	6.85	5	3,215	0.16%
2020/03/24	5	6.85	0	0.00	6.85	5	3,171	0.16%
2020/03/23	4	6.87	0	0.00	6.84	4	3,133	0.13%
2020/03/20	0	0.00	1	7.06	7.10	-1	3,016	-0.03%
2020/03/19	0	0.00	36	6.15	6.60	-36	2,805	-1.28%
2020/03/17	1	5.91	0	0.00	5.91	1	2,538	0.04%
2020/03/16	10	6.19	0	0.00	6.16	10	2,509	0.40%
2020/03/12	0	0.00	3	6.75	6.72	-3	2,383	-0.13%
2020/03/11	0	0.00	10	7.17	7.17	-10	2,256	-0.44%
2020/03/09	3	8.10	0	0.00	7.86	3	2,087	0.14%
2020/03/06	23	7.96	21	8.05	8.07	2	1,830	0.11%
2020/03/05	10	7.50	0	0.00	7.47	10	1,367	0.73%
2020/02/26	0	0.00	5	7.40	7.36	-5	1,209	-0.41%
2020/02/25	0	0.00	35	7.36	7.34	-35	1,183	-2.96%
2020/02/24	28	7.45	40	7.46	7.43	-12	1,155	-1.04%
2020/02/20	33	7.48	20	7.40	7.39	13	1,089	1.19%
2020/02/19	50	7.47	11	7.47	7.48	39	1,053	3.70%
2020/02/14	0	0.00	0.6	7.14	7.14	-0.6	782	-0.08%
2020/02/11	0	0.00	20	7.14	7.11	-20	758	-2.64%
2020/02/10	20.7	7.40	0	0.00	7.20	20.7	721	2.87%
2020/01/31	1	6.85	0	0.00	6.87	1	599	0.17%
2020/01/30	3	6.81	0	0.00	6.81	3	589	0.51%
2020/01/17	1	7.02	0	0.00	7.02	1	571	0.18%
2020/01/08	0	0.00	1	7.03	7.01	-1	554	-0.18%
2019/12/27	2	7.10	0	0.00	7.11	2	527	0.38%
2019/12/19	0	0.00	3	7.14	7.10	-3	487	-0.62%
2019/12/18	0	0.00	5	7.11	7.12	-5	471	-1.06%
2019/12/13	0	0.00	0.1	7.05	7.05	-0.1	477	-0.03%
2019/12/09	0	0.00	2	7.09	7.07	-2	488	-0.41%
2019/12/04	0	0.00	3	7.01	6.99	-3	475	-0.63%
2019/11/06	0	0.00	2	7.00	6.98	-2	550	-0.36%
2019/10/23	0	0.00	5	6.97	6.98	-5	786	-0.64%
2019/10/22	0	0.00	9	6.98	6.97	-9	801	-1.12%
2019/10/18	0	0.00	0.5	6.96	6.92	-0.5	812	-0.06%
2019/10/17	7	6.92	0	0.00	6.93	7	817	0.86%
2019/10/07	0	0.00	0.6	6.91	6.90	-0.6	877	-0.07%
2019/10/04	0	0.00	2	6.86	6.88	-2	879	-0.23%
2019/10/03	0	0.00	1	7.00	6.88	-1	878	-0.11%
2019/09/19	2	7.06	0	0.00	7.05	2	964	0.21%
2019/09/16	0	0.00	1	7.04	7.03	-1	968	-0.10%
2019/09/10	0	0.00	7	7.01	7.02	-7	942	-0.74%
2019/09/03	0	0.00	5	6.95	6.96	-5	928	-0.54%
2019/08/19	0	0.00	2	7.05	7.09	-2	928	-0.22%
2019/08/14	2	7.09	0	0.00	7.07	2	906	0.22%
2019/08/12	0	0.00	2	7.21	7.18	-2	883	-0.23%
2019/07/30	2	7.39	7	7.31	7.52	-5	720	-0.69%
2019/07/17	4	7.24	20	7.31	7.32	-16	575	-2.78%
2019/07/16	0	0.00	5	7.20	7.19	-5	545	-0.92%
2019/07/15	1	7.19	0	0.00	7.22	1	542	0.18%
2019/07/08	0	0.00	1	7.19	7.19	-1	516	-0.19%
2019/07/04	20	7.18	0	0.00	7.20	20	503	3.97%
2019/05/21	0	0.00	1	7.07	7.04	-1	438	-0.23%
2019/05/13	1	6.94	0	0.00	6.89	1	459	0.22%
2019/05/09	0	0.00	5	7.05	7.00	-5	447	-1.12%
2019/05/08	0	0.00	3	7.04	7.05	-3	444	-0.67%
2019/05/07	0	0.00	2	7.07	7.06	-2	448	-0.45%
2019/04/22	2	7.08	0	0.00	7.06	2	442	0.45%
2019/04/12	0	7.07	0	0.00	7.07	0	447	0.00%
2019/03/25	5	7.22	0	0.00	7.23	5	401	1.25%
2019/02/27	0	0.00	3	7.11	7.12	-3	418	-0.72%
2019/02/12	3	7.05	0	0.00	7.06	3	389	0.77%
2019/01/07	2	6.86	0	0.00	6.84	2	411	0.49%
2018/12/21	0	0.00	1	6.97	6.97	-1	461	-0.22%
2018/12/14	0	0.00	2	6.99	7.01	-2	468	-0.43%
2018/12/04	0	0.00	3	7.12	7.13	-3	485	-0.62%
2018/12/03	0	0.00	2	7.12	7.11	-2	485	-0.41%
2018/11/29	7	7.05	0	0.00	7.03	7	483	1.45%
2018/11/26	2	6.88	0	0.00	6.90	2	473	0.42%
2018/11/20	1	6.81	0	0.00	6.79	1	495	0.20%
2018/10/17	0	0.00	0.2	7.00	6.91	-0.2	910	-0.02%
2018/10/12	1	6.81	0	0.00	6.99	1	917	0.11%
2018/08/31	0	0.00	1	7.74	7.75	-1	1,231	-0.08%
2018/08/09	0	0.00	10	8.07	8.04	-10	2,137	-0.47%
2018/08/07	0	0.00	10	8.14	8.09	-10	2,125	-0.47%
2018/08/03	1	7.98	0	0.00	7.98	1	2,089	0.05%
2018/08/02	1	7.92	0	0.00	7.95	1	2,080	0.05%
2018/07/30	1	7.98	0	0.00	8.09	1	1,965	0.05%
2018/07/17	0	0.00	1	7.80	7.65	-1	1,893	-0.05%
2018/06/06	0	0.00	0	8.07	8.08	0	1,471	0.00%
2018/05/30	1	8.14	0	0.00	8.13	1	1,303	0.08%
2018/05/25	10	8.10	0	0.00	8.03	10	1,145	0.87%
2018/05/24	5	8.20	0	0.00	8.20	5	1,052	0.48%
2018/05/18	0	0.00	1	7.75	7.88	-1	812	-0.12%
2018/05/15	1	7.49	0	0.00	7.48	1	635	0.16%
2018/05/07	0	0.00	10	7.47	7.49	-10	664	-1.51%
2018/05/02	10	7.55	0	0.00	7.52	10	672	1.49%
2018/04/17	4	7.50	0	0.00	7.48	4	862	0.46%
2018/04/09	0	0.00	0	7.43	7.43	0	842	0.00%
2018/04/03	0	0.00	1	7.39	7.40	-1	844	-0.12%
2018/03/23	0	7.30	0	0.00	7.35	0	857	0.00%
2018/03/13	0	0.00	5	7.48	7.48	-5	847	-0.59%
2018/02/05	5	7.43	0	0.00	7.47	5	873	0.57%
2018/02/02	0	0.00	1.5	7.58	7.55	-1.5	859	-0.17%
2018/01/23	0	7.62	0	0.00	7.64	0	863	0.00%
2018/01/17	2	7.68	0	0.00	7.67	2	845	0.24%