愛之味 (1217)-群益金鼎-高雄券商分點個股進出

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
11.95
漲跌
▼0.05
漲幅
-0.42%
成交量
300張
產業
上市食品類股
260人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/11/21	0	0.00	1	11.95	11.95	-1	900	-0.11%
2024/11/07	1	11.90	0	0.00	11.95	1	932	0.11%
2024/10/01	1	12.50	0	0.00	12.50	1	1,403	0.07%
2024/09/20	1	12.50	3.6	12.51	12.45	-2.6	1,544	-0.17%
2024/09/19	0	0.00	0.2	12.50	12.45	-0.2	1,652	-0.01%
2024/09/16	0	12.50	0	0.00	12.55	0	1,758	0.00%
2024/09/13	0.2	12.35	0	0.00	12.40	0.2	1,752	0.01%
2024/09/06	0.6	12.20	2	12.23	12.30	-1.4	1,772	-0.08%
2024/09/04	3	11.92	0	0.00	11.90	3	1,767	0.17%
2024/09/02	1	12.40	1	12.40	12.40	0	1,730	0.00%
2024/08/28	1	12.00	0	0.00	11.95	1	1,658	0.06%
2024/08/27	1	11.95	0	0.00	12.00	1	1,668	0.06%
2024/08/23	1	11.85	0	0.00	11.95	1	1,673	0.06%
2024/08/16	1	11.95	0	0.00	11.90	1	1,706	0.06%
2024/08/15	1	11.90	0	0.00	11.90	1	1,699	0.06%
2024/08/13	1	11.85	0	0.00	11.85	1	1,705	0.06%
2024/08/12	0	0.00	1.1	11.75	11.75	-1.1	1,708	-0.06%
2024/08/09	1.1	11.65	4	11.80	11.75	-2.9	1,725	-0.17%
2024/08/08	0	0.00	4	11.65	11.50	-4	1,730	-0.23%
2024/08/07	4	11.58	0	0.00	11.70	4	1,726	0.23%
2024/08/06	4	11.60	0	0.00	11.45	4	1,713	0.23%
2024/07/31	1	12.60	0	0.00	12.55	1	1,653	0.06%
2024/07/19	1	12.70	0	0.00	12.45	1	1,715	0.06%
2024/07/12	0	0.00	0	12.74	12.75	0	1,711	0.00%
2024/07/09	1	12.90	0	0.00	12.90	1	1,669	0.06%
2024/07/05	0	0.00	1	13.15	13.25	-1	1,617	-0.06%
2024/06/24	0	0.00	1	12.75	12.75	-1	1,291	-0.08%
2024/06/11	0	12.10	0	0.00	12.10	0	1,193	0.00%
2024/05/27	1	12.05	0	0.00	12.05	1	1,199	0.08%
2024/05/23	0	0.00	0	12.05	12.05	0	1,202	0.00%
2024/05/16	0	0.00	1.5	12.32	12.30	-1.5	1,213	-0.12%
2024/05/15	0	0.00	1	12.35	12.30	-1	1,210	-0.08%
2024/05/13	0	0.00	0	12.05	12.10	0	1,215	0.00%
2024/05/10	0	0.00	0	12.03	12.05	0	1,219	0.00%
2024/05/08	0	0.00	10	12.01	12.00	-10	1,225	-0.82%
2024/05/07	0	0.00	1	12.10	12.10	-1	1,224	-0.08%
2024/05/06	0	0.00	10	12.25	12.25	-10	1,218	-0.82%
2024/05/03	10	12.15	0	12.20	12.15	10	1,191	0.84%
2024/04/30	10	12.00	1	12.20	12.10	9	1,120	0.80%
2024/04/18	0	0.00	2	12.00	12.15	-2	1,043	-0.19%
2024/04/16	1	11.75	0	0.00	11.70	1	994	0.10%
2024/04/10	0	12.00	0	0.00	12.00	0	986	0.00%
2024/04/02	0	11.95	0	0.00	11.95	0	1,114	0.00%
2024/04/01	0	11.95	0	0.00	12.00	0	1,112	0.00%
2024/03/26	0	0.00	0.1	11.85	11.85	-0.1	1,082	-0.01%
2024/03/22	0	11.75	0	0.00	11.75	0	1,105	0.00%
2024/03/21	0	11.65	0	0.00	11.65	0	1,086	0.00%
2024/03/20	0.1	11.65	0	0.00	11.60	0.1	1,093	0.01%
2024/03/08	0	0.00	1	11.70	11.70	-1	1,079	-0.09%
2024/03/05	0	0.00	1	11.85	11.85	-1	1,058	-0.09%
2024/02/15	1	11.90	0	0.00	11.90	1	1,464	0.07%
2024/01/31	0	0.00	5.2	11.90	11.80	-5.2	1,511	-0.34%
2024/01/29	5	11.80	0	0.00	11.85	5	1,636	0.31%
2024/01/24	0	0.00	1	11.75	11.70	-1	1,812	-0.06%
2024/01/23	1	11.65	0	0.00	11.70	1	1,816	0.06%
2024/01/22	2	11.80	0	0.00	11.70	2	1,819	0.11%
2024/01/02	0	0.00	1	12.20	12.35	-1	2,297	-0.04%
2023/12/06	0	0.00	2	11.80	11.80	-2	2,849	-0.07%
2023/11/30	0	0.00	1	11.90	11.90	-1	3,003	-0.03%
2023/11/22	0	0.00	1	11.85	11.90	-1	3,437	-0.03%
2023/11/21	1	11.85	1	11.85	11.85	0	3,606	0.00%
2023/11/17	3	11.83	2	11.85	11.85	1	3,785	0.03%
2023/11/15	2	11.55	2	11.80	11.80	0	3,865	0.00%
2023/11/07	1	11.85	0	0.00	11.85	1	4,651	0.02%
2023/11/03	3	12.20	2	12.18	12.15	1	4,941	0.02%
2023/10/23	1	12.05	1	12.00	11.90	0	6,220	0.00%
2023/10/20	4	11.93	3	11.80	11.80	1	6,390	0.02%
2023/10/16	0	0.00	4	12.20	12.20	-4	6,728	-0.06%
2023/10/12	4	12.55	0	0.00	12.55	4	6,800	0.06%
2023/10/11	0	0.00	1	12.55	12.55	-1	6,703	-0.01%
2023/09/14	1	12.60	1	12.75	12.65	0	7,710	0.00%
2023/09/12	1	12.50	1	12.70	12.45	0	7,701	0.00%
2023/09/11	0	0.00	1	12.55	12.50	-1	7,571	-0.01%
2023/09/06	2	12.53	0	0.00	12.50	2	7,511	0.03%
2023/09/01	0	0.00	20	13.00	12.85	-20	7,527	-0.27%
2023/08/28	0	0.00	0.5	13.15	13.15	-0.5	7,175	-0.01%
2023/08/25	0	0.00	1	13.25	13.30	-1	7,083	-0.01%
2023/08/24	0.5	13.05	2	13.05	13.15	-1.5	6,914	-0.02%
2023/08/21	0	0.00	31	13.05	13.00	-31	6,686	-0.46%
2023/08/18	0	0.00	30	13.08	12.85	-30	6,619	-0.45%
2023/08/17	12	12.92	1	12.90	13.05	11	6,456	0.17%
2023/08/16	1	13.40	0	0.00	13.05	1	6,414	0.02%
2023/08/15	0	0.00	11	13.02	13.25	-11	6,198	-0.18%
2023/08/14	28	12.97	0	0.00	12.80	28	5,970	0.47%
2023/08/11	20	13.60	0	0.00	13.35	20	5,630	0.36%
2023/08/10	5	13.85	0	0.00	13.70	5	5,436	0.09%
2023/08/09	19	13.89	3	13.90	13.85	16	5,186	0.31%
2023/08/08	21	14.70	0	0.00	14.45	21	5,013	0.42%
2023/08/07	5	14.05	9	14.43	14.75	-4	4,820	-0.08%
2023/08/02	1	14.15	0	0.00	14.10	1	4,516	0.02%
2023/08/01	8	14.24	38	14.25	14.40	-30	4,406	-0.68%
2023/07/31	11	13.82	2	13.85	13.90	9	4,278	0.21%
2023/07/28	10	14.05	0	0.00	14.00	10	4,173	0.24%
2023/07/27	21	14.30	11	14.18	14.15	10	4,089	0.24%
2023/07/26	2	14.15	1	14.30	14.15	1	3,903	0.03%
2023/07/25	1	13.75	7	13.56	13.65	-6	3,512	-0.17%
2023/07/24	3	13.15	11	13.55	13.40	-8	3,317	-0.24%
2023/07/20	0	0.00	2	12.78	12.75	-2	2,893	-0.07%
2023/07/19	0	0.00	12	12.88	12.75	-12	2,874	-0.42%
2023/07/18	0	0.00	3	12.50	12.60	-3	2,823	-0.11%
2023/07/13	24	12.64	0	0.00	12.50	24	2,698	0.89%
2023/07/12	6	12.76	0	0.00	12.65	6	2,667	0.22%
2023/07/10	4	12.56	43	12.88	12.75	-39	2,593	-1.50%
2023/07/06	2	12.40	0	0.00	12.45	2	2,359	0.08%
2023/07/04	10	12.35	1	12.35	12.45	9	2,296	0.39%
2023/07/03	30	12.57	0	0.00	12.55	30	2,282	1.31%
2023/06/30	0	0.00	5	13.00	12.80	-5	2,101	-0.24%
2023/06/26	0	0.00	2	12.18	12.15	-2	1,439	-0.14%
2023/06/21	1	11.95	0	0.00	11.95	1	1,330	0.08%
2023/06/20	0	0.00	1	11.75	11.75	-1	1,278	-0.08%
2023/06/19	0	0.00	3	11.75	11.70	-3	1,265	-0.24%
2023/06/13	1	11.50	0	0.00	11.50	1	1,267	0.08%
2023/06/12	2	11.58	1	11.45	11.45	1	1,264	0.08%
2023/06/09	1	11.65	0	0.00	11.55	1	1,263	0.08%
2023/06/08	3	11.55	0	0.00	11.70	3	1,200	0.25%
2023/06/02	1	11.30	0	0.00	11.30	1	1,249	0.08%
2023/05/31	1	11.25	0	0.00	11.30	1	1,400	0.07%
2023/05/24	1	11.55	0	0.00	11.55	1	1,601	0.06%
2023/05/22	1	11.45	0	0.00	11.55	1	1,690	0.06%
2023/05/19	1	11.40	0	0.00	11.45	1	1,689	0.06%
2023/04/28	1	11.00	10	10.95	11.00	-9	1,839	-0.49%
2023/04/18	1	11.35	0	0.00	11.35	1	1,857	0.05%
2023/04/13	0	0.00	0	11.45	11.40	0	2,030	0.00%
2023/04/10	0	0.00	1	11.35	11.35	-1	2,050	-0.05%
2023/04/06	0	11.90	0	0.00	11.80	0	2,054	0.00%
2023/03/30	1	11.60	0	0.00	11.60	1	2,043	0.05%
2023/03/28	1	11.50	2	11.50	11.50	-1	2,112	-0.05%
2023/03/23	0	11.60	0	0.00	11.45	0	2,405	0.00%
2023/03/20	1	11.40	0	0.00	11.40	1	2,537	0.04%
2023/03/09	1	11.75	1	11.80	11.80	0	2,417	0.00%
2023/03/06	1	11.80	0	0.00	11.80	1	2,397	0.04%
2023/03/03	1	11.70	12	11.80	11.70	-11	2,366	-0.46%
2023/03/01	1	11.35	0	0.00	11.40	1	2,360	0.04%
2023/02/23	1	11.50	0	0.00	11.55	1	2,269	0.04%
2023/02/16	0	0.00	1	11.25	11.15	-1	2,232	-0.04%
2023/02/13	1	11.15	1	11.30	11.25	0	2,199	0.00%
2023/02/03	0	0.00	25	10.90	10.90	-25	2,027	-1.23%
2023/02/01	0	0.00	15	10.90	10.95	-15	2,013	-0.74%
2023/01/30	25	10.85	0	0.00	10.85	25	1,998	1.25%
2023/01/11	15	10.82	0	0.00	10.75	15	1,959	0.77%
2023/01/05	5	10.85	5	10.95	10.90	0	1,944	0.00%
2023/01/04	1	10.85	0	0.00	10.85	1	1,908	0.05%
2023/01/03	0	0.00	5	10.67	10.80	-5	1,766	-0.28%
2022/12/30	0	0.00	4	10.70	10.70	-4	1,757	-0.23%
2022/12/29	0	0.00	2	10.65	10.65	-2	1,754	-0.11%
2022/12/28	0	0.00	1	10.95	10.70	-1	1,744	-0.06%
2022/12/27	0	0.00	0	10.80	10.80	0	1,719	0.00%
2022/12/23	10	10.90	1	10.90	10.90	9	1,678	0.54%
2022/12/20	1	10.85	0	0.00	10.50	1	1,616	0.06%
2022/12/16	3	11.13	1	11.20	11.05	2	1,510	0.13%
2022/12/15	2	10.70	0	0.00	11.00	2	1,324	0.15%
2022/12/14	21	10.81	1	10.95	10.70	20	1,236	1.62%
2022/11/29	1	10.50	0	0.00	10.45	1	1,062	0.09%
2022/11/24	0	0.00	10	10.40	10.30	-10	1,010	-0.99%
2022/11/23	0	0.00	3.2	10.53	10.50	-3.2	986	-0.32%
2022/11/22	0	0.00	10	10.15	10.30	-10	897	-1.11%
2022/11/21	1	10.05	13	10.10	10.15	-12	915	-1.31%
2022/11/18	6	10.20	1	10.40	10.10	5	912	0.55%
2022/10/28	1	9.31	0	0.00	9.15	1	1,020	0.10%
2022/10/18	0	9.18	0	0.00	9.17	0	1,374	0.00%
2022/10/13	0	8.98	0	0.00	8.74	0	1,390	0.00%
2022/10/12	0	0.00	25	9.02	9.15	-25	1,370	-1.82%
2022/09/19	2	9.59	0	0.00	9.51	2	1,648	0.12%
2022/09/07	1	9.63	0	0.00	9.56	1	1,717	0.06%
2022/09/06	0	0.00	18	9.79	9.75	-18	1,710	-1.05%
2022/09/05	0	0.00	12	9.90	9.90	-12	1,713	-0.70%
2022/08/30	0	0.00	28	9.98	9.94	-28	1,773	-1.58%
2022/08/29	0	0.00	13	9.96	9.93	-13	1,911	-0.68%
2022/08/26	1	10.25	0	0.00	10.10	1	1,908	0.05%
2022/08/25	0	0.00	14	10.00	10.00	-14	1,871	-0.75%
2022/08/23	1	9.95	0	0.00	9.94	1	1,886	0.05%
2022/08/22	1	10.00	0	0.00	9.98	1	1,920	0.05%
2022/08/19	0	0.00	10	10.00	10.05	-10	1,935	-0.52%
2022/08/18	12	9.93	0	0.00	9.99	12	1,962	0.61%
2022/08/10	10	9.80	0	0.00	9.84	10	2,013	0.50%
2022/08/09	0	9.84	0	0.00	9.83	0	2,017	0.00%
2022/08/05	27	9.79	0	0.00	9.80	27	2,038	1.32%
2022/08/04	5	9.72	9	9.80	9.67	-4	2,060	-0.19%
2022/08/02	2	10.45	0	0.00	10.45	2	1,915	0.10%
2022/07/22	0	0.00	24	10.70	10.70	-24	2,726	-0.88%
2022/07/13	24	10.40	0	0.00	10.40	24	4,390	0.55%
2022/07/12	0	10.40	24	10.30	10.25	-24	5,768	-0.42%
2022/07/08	24	10.60	0	0.00	10.55	24	6,304	0.38%
2022/07/05	0	0.00	5	10.80	11.00	-5	6,312	-0.08%
2022/06/28	0	0.00	30	10.70	10.70	-30	6,413	-0.47%
2022/06/24	0	0.00	0	10.50	10.55	0	6,476	0.00%
2022/06/23	0	10.40	0	0.00	10.45	0	6,530	0.00%
2022/06/07	17	11.45	12	11.35	11.25	5	6,876	0.07%
2022/06/02	0	0.00	0	11.10	11.05	0	6,765	0.00%
2022/05/26	0	0.00	0.1	11.15	11.15	-0.1	6,757	0.00%
2022/05/23	0	10.90	0	0.00	10.95	0	6,903	0.00%
2022/05/20	0	0.00	2	10.90	10.85	-2	6,907	-0.03%
2022/05/17	0	0.00	1	10.90	10.70	-1	6,902	-0.01%
2022/05/12	0	0.00	3	10.40	10.20	-3	6,848	-0.04%
2022/05/11	1	10.45	0	0.00	10.50	1	6,796	0.01%
2022/05/10	2	10.75	0	0.00	10.70	2	6,755	0.03%
2022/05/09	8	11.04	0	0.00	10.75	8	6,712	0.12%
2022/05/06	10	11.55	0	0.00	11.35	10	6,617	0.15%
2022/05/05	8	11.41	0	0.00	11.45	8	6,496	0.12%
2022/05/04	2	11.43	10	11.50	11.40	-8	6,464	-0.12%
2022/05/03	8	11.71	0	0.00	11.65	8	6,451	0.12%
2022/04/29	0	0.00	1	11.85	11.70	-1	6,429	-0.02%
2022/04/28	3	12.03	10	11.70	11.95	-7	6,303	-0.11%
2022/04/27	1	11.75	2	11.30	11.30	-1	5,890	-0.02%
2022/04/26	1	11.90	0	0.00	11.70	1	5,775	0.02%
2022/04/25	8	11.90	10	12.30	11.60	-2	5,633	-0.04%
2022/04/21	0	12.95	3	12.62	12.60	-3	5,374	-0.06%
2022/04/20	1	12.95	3	12.62	12.95	-2	5,161	-0.04%
2022/04/19	7	12.11	1	12.15	12.15	6	4,649	0.13%
2022/04/18	44	13.11	27	12.98	12.50	17	4,573	0.37%
2022/04/15	26	11.71	104	12.17	12.50	-78	3,198	-2.44%	大賣/
2022/04/14	0	0.00	0.1	11.50	11.40	-0.1	2,594	0.00%
2022/04/13	0	0.00	1	11.45	11.45	-1	2,614	-0.04%
2022/04/12	0	11.55	0	0.00	11.35	0	2,626	0.00%
2022/04/11	7	11.43	0	0.00	11.50	7	2,649	0.26%
2022/04/08	5	11.35	0	0.00	11.40	5	2,683	0.19%
2022/04/07	3	11.35	5	11.15	11.15	-2	2,711	-0.07%
2022/04/06	10	11.65	0	0.00	11.65	10	2,718	0.37%
2022/04/01	2	11.75	0	0.00	11.75	2	2,708	0.07%
2022/03/31	0	0.00	11	11.51	11.50	-11	2,650	-0.41%
2022/03/30	1	11.50	0	0.00	11.55	1	2,634	0.04%
2022/03/29	12	11.70	4	11.58	11.55	8	2,614	0.31%
2022/03/28	4	11.39	0	0.00	11.55	4	2,564	0.16%
2022/03/24	20	11.62	0	0.00	11.60	20	2,473	0.81%
2022/03/23	11	11.55	0	0.00	11.60	11	2,420	0.45%
2022/03/22	0	0.00	21	11.53	11.65	-21	2,334	-0.90%
2022/03/21	0	0.00	2	11.00	11.10	-2	2,112	-0.09%
2022/03/18	36	10.75	0	0.00	10.90	36	2,076	1.73%
2022/03/15	30	10.60	0	0.00	10.60	30	2,058	1.46%
2022/03/10	1	10.75	0	0.00	10.75	1	2,073	0.05%
2022/03/07	1	10.80	0	0.00	10.75	1	2,034	0.05%
2022/03/02	0	0.00	2	10.95	10.95	-2	2,039	-0.10%
2022/03/01	0	0.00	20	10.86	10.90	-20	2,035	-0.98%
2022/02/25	1	10.70	0	0.00	10.80	1	2,039	0.05%
2022/02/24	3	10.87	0	0.00	10.70	3	2,067	0.15%
2022/02/22	0	0.00	5	10.95	10.85	-5	1,913	-0.26%
2022/02/18	20	11.05	1	10.85	11.05	19	1,910	0.99%
2022/02/15	1	10.80	1	10.95	10.75	0	1,965	0.00%
2022/02/07	0	0.00	0.1	10.60	10.65	-0.1	2,010	0.00%
2022/01/26	6	10.50	0	0.00	10.45	6	2,019	0.30%
2022/01/14	0	0.00	3	11.30	11.25	-3	1,837	-0.16%
2022/01/13	0	0.00	10	11.20	11.15	-10	1,749	-0.57%
2022/01/11	3	11.20	76	11.10	11.25	-73	1,690	-4.32%
2022/01/10	0	0.00	1	10.95	10.95	-1	1,567	-0.06%
2022/01/03	0	0.00	10	10.95	10.90	-10	1,479	-0.68%
2021/12/30	16	10.80	0	0.00	10.85	16	1,427	1.12%
2021/12/27	12	10.40	0	0.00	10.45	12	1,341	0.89%
2021/12/23	6	10.35	0	0.00	10.40	6	1,364	0.44%
2021/12/13	0	0.00	1	10.50	10.50	-1	1,463	-0.07%
2021/12/10	12	10.45	0	0.00	10.45	12	1,479	0.81%
2021/12/08	0	0.00	0.1	10.50	10.50	-0.1	1,508	-0.01%
2021/12/01	30	10.30	0	0.00	10.30	30	1,664	1.80%
2021/11/23	1	10.65	1	10.70	10.55	0	1,730	0.00%
2021/11/15	0	0.00	2	10.45	10.40	-2	1,699	-0.12%
2021/11/12	2	10.63	2	10.60	10.60	0	1,697	0.00%
2021/11/03	0	0.00	10	10.25	10.35	-10	1,848	-0.54%
2021/11/02	0	0.00	1	10.25	10.15	-1	1,839	-0.05%
2021/10/29	0	0.00	0	10.25	10.15	0	1,866	0.00%
2021/10/26	20	10.25	0	0.00	10.30	20	1,915	1.04%
2021/10/21	2	10.25	0	0.00	10.25	2	2,044	0.10%
2021/09/14	0	0.00	2	10.65	10.55	-2	3,484	-0.06%
2021/09/09	0	0.00	14	10.60	10.50	-14	3,779	-0.37%
2021/09/08	1	10.95	0	0.00	10.85	1	3,784	0.03%
2021/09/06	0	0.00	20	10.60	10.45	-20	3,865	-0.52%
2021/09/03	0	0.00	6	10.80	10.70	-6	4,156	-0.14%
2021/09/02	0	0.00	1	11.00	10.65	-1	4,374	-0.02%
2021/09/01	0	0.00	2	10.85	11.00	-2	4,490	-0.04%
2021/08/26	0	0.00	1	10.50	10.50	-1	6,158	-0.02%
2021/08/24	10	10.35	1	10.35	10.30	9	6,663	0.14%
2021/08/18	0	0.00	3	10.20	10.35	-3	7,490	-0.04%
2021/08/13	2	10.75	0	0.00	10.60	2	8,883	0.02%
2021/08/10	10	11.30	0	0.00	11.20	10	12,733	0.08%
2021/08/09	0	0.00	0	11.00	10.95	0	13,081	0.00%
2021/08/05	1	11.05	0	0.00	11.00	1	14,085	0.01%
2021/08/04	10	11.20	9	11.15	11.10	1	14,380	0.01%
2021/07/30	0	0.00	3	10.85	10.70	-3	14,923	-0.02%
2021/07/29	0	0.00	1	10.90	10.90	-1	15,058	-0.01%
2021/07/28	0	0.00	1	10.75	10.75	-1	15,216	-0.01%
2021/07/19	0	0.00	4	11.13	11.25	-4	19,113	-0.02%
2021/07/15	0	0.00	13	11.20	11.30	-13	20,720	-0.06%
2021/07/14	1	10.90	2	10.95	10.95	-1	20,959	0.00%
2021/07/13	2	11.30	0	0.00	11.10	2	21,431	0.01%
2021/07/09	1	11.60	0	0.00	11.65	1	21,466	0.00%
2021/07/06	1	11.90	0	0.00	11.75	1	21,618	0.00%
2021/07/05	1	11.80	0	0.00	11.90	1	21,610	0.00%
2021/07/02	9	12.20	10	12.15	11.90	-1	21,621	0.00%
2021/07/01	20	11.78	2	11.95	11.75	18	21,402	0.08%
2021/06/30	2	11.58	3	11.55	11.65	-1	21,307	0.00%
2021/06/29	0	0.00	10	11.40	11.30	-10	21,235	-0.05%
2021/06/24	0	0.00	9	11.66	11.65	-9	21,210	-0.04%
2021/06/22	2	11.68	0	0.00	11.65	2	21,158	0.01%
2021/06/21	0	0.00	24	11.20	11.30	-24	21,190	-0.11%
2021/06/18	0	0.00	10	11.75	11.60	-10	21,117	-0.05%
2021/06/17	0	0.00	10	11.85	11.85	-10	21,059	-0.05%
2021/06/16	6	11.80	0	0.00	11.75	6	21,032	0.03%
2021/06/11	11	12.38	10	12.15	12.15	1	20,882	0.00%
2021/06/09	11.1	12.25	5	12.35	12.15	6.1	20,391	0.03%
2021/06/08	20	12.60	5	12.56	12.50	15	20,274	0.07%
2021/06/07	1	12.85	14	12.68	12.65	-13	20,189	-0.06%
2021/06/04	19	13.01	12	13.02	12.95	7	19,588	0.04%
2021/06/03	12	12.60	32	12.68	12.75	-20	19,177	-0.10%
2021/06/02	47	12.34	17	12.32	12.30	30	18,688	0.16%
2021/06/01	3	12.28	10	11.90	12.25	-7	18,586	-0.04%
2021/05/31	2	12.25	2	12.30	11.95	0	18,299	0.00%
2021/05/28	5	12.30	0	0.00	12.25	5	18,074	0.03%
2021/05/26	0	0.00	11	12.80	12.30	-11	17,834	-0.06%
2021/05/25	20	12.49	2	12.55	12.35	18	17,547	0.10%
2021/05/24	4	13.25	16	12.93	12.75	-12	17,066	-0.07%
2021/05/21	22	13.36	23	12.87	12.90	-1	16,723	-0.01%
2021/05/20	152	13.67	129.2	14.10	13.10	22.8	16,152	0.14%	大買/大賣/
2021/05/19	29	13.35	25	13.45	13.60	4	14,610	0.03%
2021/05/18	59	12.67	53	12.81	12.90	6	13,585	0.04%
2021/05/17	20	12.80	6.1	12.67	12.85	13.9	12,289	0.11%
2021/05/14	14	11.86	33	12.15	11.70	-19	11,866	-0.16%
2021/05/13	7	11.35	6	11.41	11.60	1	11,206	0.01%
2021/05/12	12	10.50	0	0.00	10.55	12	10,863	0.11%
2021/05/11	15	11.78	0	0.00	11.60	15	10,560	0.14%
2021/05/10	10	12.05	10	12.05	11.95	0	10,258	0.00%
2021/05/06	5	11.30	5	11.75	11.60	0	9,975	0.00%
2021/05/04	7	11.30	0	0.00	11.25	7	9,671	0.07%
2021/05/03	14	12.17	53	12.31	12.15	-39	9,165	-0.43%
2021/04/29	56	13.28	47	13.62	13.00	9	8,841	0.10%
2021/04/28	13	11.88	16	12.30	12.90	-3	7,402	-0.04%
2021/04/27	3	11.70	20	11.80	11.75	-17	6,602	-0.26%
2021/04/26	0	0.00	3	12.20	12.05	-3	6,392	-0.05%
2021/04/23	12	12.10	30	11.82	11.90	-18	6,058	-0.30%
2021/04/22	9	11.87	31	12.34	12.15	-22	5,748	-0.38%
2021/04/21	5	11.00	38.2	11.15	11.30	-33.2	4,622	-0.72%
2021/04/20	12	10.65	23	10.39	10.30	-11	4,176	-0.26%
2021/04/19	65	10.35	29	10.42	10.55	36	4,008	0.90%
2021/04/16	0	0.00	1	9.62	9.63	-1	3,515	-0.03%
2021/04/15	0	0.00	10	9.43	9.46	-10	3,481	-0.29%
2021/04/14	3	9.51	0	0.00	9.40	3	3,439	0.09%
2021/04/08	11	9.22	10	9.11	9.24	1	3,630	0.03%
2021/04/07	11	9.08	0	0.00	9.06	11	3,592	0.31%
2021/04/06	0	9.02	0	0.00	9.06	0	3,846	0.00%
2021/03/31	10	9.05	0	0.00	9.04	10	4,069	0.25%
2021/03/25	0	0.00	27	8.83	8.81	-27	5,140	-0.53%
2021/03/22	10	9.17	0	0.00	9.18	10	5,230	0.19%
2021/03/19	0	0.00	65	9.01	8.99	-65	5,196	-1.25%
2021/03/18	0	0.00	3	9.06	9.06	-3	5,184	-0.06%
2021/03/16	10	9.10	0	0.00	9.11	10	5,251	0.19%
2021/03/12	55	9.03	0	0.00	9.04	55	5,335	1.03%
2021/03/11	0	0.00	65	9.07	9.04	-65	5,343	-1.22%
2021/03/08	5	9.03	0	0.00	9.02	5	5,325	0.09%
2021/03/05	0	0.00	11	9.03	9.06	-11	5,319	-0.21%
2021/03/03	0	0.00	1	8.75	8.85	-1	5,269	-0.02%
2021/03/02	60	8.91	0	0.00	8.70	60	5,286	1.13%
2021/02/24	10	8.74	0	0.00	8.74	10	5,961	0.17%
2021/02/19	20	8.48	0	0.00	8.52	20	6,550	0.31%
2021/02/17	20	8.36	0	0.00	8.38	20	6,727	0.30%
2021/02/05	0	0.00	40	8.32	8.30	-40	6,791	-0.59%
2021/02/02	10	8.33	0	0.00	8.33	10	6,832	0.15%
2021/01/27	1	8.45	0	0.00	8.40	1	6,819	0.01%
2021/01/22	10	8.50	0	0.00	8.40	10	6,774	0.15%
2021/01/15	2	8.85	0	0.00	8.73	2	6,631	0.03%
2021/01/14	8	9.03	0	0.00	9.03	8	6,561	0.12%
2021/01/13	0	0.00	2	9.09	9.02	-2	6,536	-0.03%
2021/01/12	20	9.28	5	9.33	9.09	15	6,474	0.23%
2021/01/11	0	0.00	0	9.45	9.50	0	6,374	0.00%
2021/01/08	2	9.53	75	9.54	9.53	-73	6,331	-1.15%
2021/01/07	75	9.59	2	9.62	9.59	73	6,272	1.16%
2021/01/04	0	0.00	82	10.27	10.15	-82	5,967	-1.37%
2020/12/31	80	9.94	0	0.00	9.96	80	5,811	1.38%
2020/12/29	0	0.00	3	10.03	9.95	-3	5,552	-0.05%
2020/12/28	0	0.00	1	9.70	9.66	-1	5,254	-0.02%
2020/12/25	17	9.88	18	9.72	9.71	-1	5,148	-0.02%
2020/12/24	20	9.64	7	9.44	9.64	13	4,960	0.26%
2020/12/22	32	9.49	166	9.50	9.15	-134	4,659	-2.88%	大賣/鉅額交易
2020/12/21	8	9.50	18	9.30	9.52	-10	4,306	-0.23%
2020/12/18	1	8.69	6	8.70	8.67	-5	3,802	-0.13%
2020/12/17	0	0.00	1	8.44	8.46	-1	3,643	-0.03%
2020/12/08	50	8.50	10	8.34	8.41	40	3,769	1.06%
2020/12/04	3	8.30	0	0.00	8.23	3	3,734	0.08%
2020/12/03	0	0.00	1	8.23	8.24	-1	3,725	-0.03%
2020/11/27	100	8.18	0	0.00	8.19	100	3,805	2.63%
2020/11/24	0	0.00	100	8.42	8.22	-100	3,934	-2.54%
2020/11/23	5	8.45	9.1	8.52	8.52	-4.1	3,636	-0.11%
2020/11/20	5	8.23	1	8.20	8.21	4	3,408	0.12%
2020/11/19	100	8.00	1	8.04	7.98	99	3,174	3.12%
2020/11/16	50	7.93	0	0.00	7.87	50	3,282	1.52%
2020/09/25	0	0.00	10	7.45	7.30	-10	3,995	-0.25%
2020/09/24	0	0.00	3	7.39	7.47	-3	3,979	-0.08%
2020/09/22	1	7.75	0	0.00	7.71	1	3,915	0.03%
2020/09/18	0	0.00	5	7.76	7.76	-5	3,884	-0.13%
2020/09/17	10	7.70	0	0.00	7.70	10	3,827	0.26%
2020/09/15	5	7.76	0	0.00	7.76	5	3,875	0.13%
2020/09/11	10	7.98	0	0.00	7.83	10	3,971	0.25%
2020/09/10	0	0.00	7	7.88	7.87	-7	3,915	-0.18%
2020/09/04	0	0.00	1	7.83	7.80	-1	4,122	-0.02%
2020/09/01	20	8.12	17	8.06	7.97	3	4,305	0.07%
2020/08/31	1	7.83	0	0.00	7.83	1	4,109	0.02%
2020/08/26	8	7.91	3	7.91	7.86	5	4,318	0.12%
2020/08/25	0	0.00	5	7.88	7.79	-5	4,240	-0.12%
2020/08/24	7	7.82	0	0.00	7.81	7	4,190	0.17%
2020/08/21	34	8.09	56.2	8.18	7.99	-22.2	4,104	-0.54%
2020/08/20	0	0.00	55	7.46	7.55	-55	3,742	-1.47%
2020/08/19	83	7.91	20	7.95	7.94	63	3,591	1.75%
2020/08/14	7	7.39	25	7.37	7.38	-18	3,136	-0.57%
2020/08/13	25	7.33	0	0.00	7.37	25	3,122	0.80%
2020/07/31	0	0.00	0.5	7.29	7.21	-0.5	3,300	-0.01%
2020/07/27	0	0.00	1	7.24	7.11	-1	3,427	-0.03%
2020/07/14	10	7.50	0	0.00	7.49	10	3,774	0.26%
2020/07/08	0	0.00	3	7.51	7.51	-3	3,862	-0.08%
2020/06/29	0	0.00	10	7.59	7.52	-10	4,023	-0.25%
2020/06/23	0	0.00	1	7.68	7.65	-1	3,997	-0.03%
2020/06/22	0	0.00	2	7.74	7.74	-2	3,980	-0.05%
2020/06/18	0	0.00	1	7.64	7.70	-1	3,871	-0.03%
2020/06/16	0	0.00	5	7.66	7.53	-5	4,092	-0.12%
2020/06/15	0	0.00	5	7.42	7.38	-5	4,204	-0.12%
2020/06/12	5	7.34	0	0.00	7.36	5	4,194	0.12%
2020/06/11	0	0.00	16	7.79	7.50	-16	4,163	-0.38%
2020/06/10	4	7.86	4	7.77	8.13	0	4,000	0.00%
2020/06/09	0	0.00	20	7.44	7.43	-20	3,807	-0.53%
2020/06/08	0	0.00	3	7.45	7.48	-3	3,910	-0.08%
2020/06/04	25	7.46	0	0.00	7.48	25	3,981	0.63%
2020/05/27	0	0.00	1	7.09	7.05	-1	4,450	-0.02%
2020/05/19	0	0.00	0	7.26	7.14	0	4,450	0.00%
2020/05/18	20	7.17	0	0.00	7.18	20	4,469	0.45%
2020/05/12	0	0.00	1	7.12	7.12	-1	4,596	-0.02%
2020/05/11	0	0.00	3	7.24	7.24	-3	4,571	-0.07%
2020/05/08	1	7.27	0	0.00	7.21	1	4,566	0.02%
2020/05/06	0	0.00	1	7.20	7.17	-1	4,612	-0.02%
2020/05/05	0	0.00	9	7.12	7.11	-9	4,535	-0.20%
2020/05/04	9	7.07	9	7.15	7.07	0	4,511	0.00%
2020/04/29	9	7.14	20	7.19	7.14	-11	4,451	-0.25%
2020/04/28	11	7.22	10	7.28	7.14	1	4,425	0.02%
2020/04/27	20	7.11	0	0.00	7.09	20	4,285	0.47%
2020/04/24	2	7.19	2	7.19	7.10	0	4,246	0.00%
2020/04/20	35	7.12	52	7.16	7.23	-17	4,026	-0.42%
2020/04/17	5	6.97	0	0.00	6.93	5	3,839	0.13%
2020/04/16	5	6.99	0	0.00	6.93	5	3,818	0.13%
2020/04/15	10	7.06	0	0.00	7.02	10	3,803	0.26%
2020/04/14	2	7.03	2	7.01	7.05	0	3,771	0.00%
2020/04/10	0	0.00	0	7.10	6.95	0	3,647	0.00%
2020/04/08	1	6.90	30	6.88	6.90	-29	3,597	-0.81%
2020/04/07	10	6.92	10	6.99	6.91	0	3,559	0.00%
2020/04/01	0	0.00	20	6.94	6.89	-20	3,475	-0.58%
2020/03/31	59	6.86	50	7.00	6.85	9	3,439	0.26%
2020/03/30	0	0.00	50	6.73	6.76	-50	3,293	-1.52%
2020/03/27	0	0.00	20	6.88	6.81	-20	3,281	-0.61%
2020/03/26	0	0.00	30	6.93	6.94	-30	3,255	-0.92%
2020/03/25	20	6.82	80	6.88	6.85	-60	3,215	-1.87%
2020/03/24	21	6.82	21	6.89	6.85	0	3,171	0.00%
2020/03/23	20	7.09	90	7.08	6.84	-70	3,133	-2.23%
2020/03/20	110	7.15	1	7.07	7.10	109	3,016	3.61%	大買/鉅額交易
2020/03/19	221	6.49	90	6.41	6.60	131	2,805	4.67%	大買/鉅額交易
2020/03/18	0	0.00	9	6.04	6.00	-9	2,565	-0.35%
2020/03/17	1	5.90	0	0.00	5.91	1	2,538	0.04%
2020/03/13	1	6.21	0	0.00	6.15	1	2,478	0.04%
2020/03/11	3	7.23	0	0.00	7.17	3	2,256	0.13%
2020/03/09	0	0.00	8	8.14	7.86	-8	2,087	-0.38%
2020/03/06	22	7.98	56	8.05	8.07	-34	1,830	-1.86%
2020/03/05	0	0.00	1	7.56	7.47	-1	1,367	-0.07%
2020/02/25	0	0.00	1	7.47	7.34	-1	1,183	-0.08%
2020/02/19	2	7.46	2	7.50	7.48	0	1,053	0.00%
2020/02/18	2	7.46	0	0.00	7.44	2	1,004	0.20%
2020/02/12	0	0.00	50	7.12	7.10	-50	761	-6.57%
2020/02/11	0	0.00	51	7.18	7.11	-51	758	-6.73%
2020/02/10	100	7.24	0	0.00	7.20	100	721	13.85%
2020/02/05	3	6.81	0	0.00	6.83	3	607	0.49%
2020/01/30	2	6.88	0	0.00	6.81	2	589	0.34%
2020/01/20	3	7.02	0	0.00	7.02	3	571	0.52%
2020/01/13	2	7.03	0	0.00	7.05	2	569	0.35%
2020/01/08	2	7.03	0	0.00	7.01	2	554	0.36%
2020/01/07	2	7.07	0	0.00	7.10	2	546	0.37%
2020/01/06	2	7.13	0	0.00	7.11	2	545	0.37%
2020/01/02	0	7.11	0	0.00	7.14	0	526	0.00%
2019/12/31	3	7.11	0	0.00	7.11	3	525	0.57%
2019/12/27	5	7.11	0	0.00	7.11	5	527	0.95%
2019/12/26	7	7.12	0	0.00	7.13	7	524	1.33%
2019/12/25	9	7.19	0	0.00	7.16	9	520	1.73%
2019/12/24	4	7.24	0	0.00	7.23	4	515	0.78%
2019/12/23	4	7.15	0	0.00	7.25	4	506	0.79%
2019/12/19	0	0.00	2	7.12	7.10	-2	487	-0.41%
2019/12/16	5	7.05	0	0.00	7.06	5	470	1.06%
2019/12/13	40	7.05	0	0.00	7.05	40	477	8.38%
2019/10/31	2	6.92	0	0.00	6.92	2	605	0.33%
2019/10/30	2	6.95	0	0.00	6.96	2	619	0.32%
2019/10/28	2	6.97	0	0.00	6.99	2	774	0.26%
2019/10/18	1	6.91	0	0.00	6.92	1	812	0.12%
2019/08/12	1	7.30	0	0.00	7.18	1	883	0.11%
2019/08/05	2	7.25	0	0.00	7.20	2	819	0.24%
2019/08/01	1	7.35	0	0.00	7.32	1	792	0.13%
2019/07/31	0	0.00	1	7.60	7.40	-1	775	-0.13%
2019/07/30	0	0.00	1	7.38	7.52	-1	720	-0.14%
2019/07/12	0	0.00	5	7.24	7.24	-5	540	-0.93%
2019/07/09	0	0.00	5	7.21	7.22	-5	517	-0.97%
2019/06/26	1	7.27	3	7.20	7.18	-2	500	-0.41%
2019/06/10	10	7.13	0	0.00	7.12	10	436	2.29%
2019/06/03	5	7.15	0	0.00	7.15	5	434	1.15%
2019/05/21	0	0.00	3	7.06	7.04	-3	438	-0.68%
2019/04/12	0	0.00	1	7.09	7.07	-1	447	-0.22%
2019/04/09	1	7.13	0	0.00	7.14	1	437	0.23%
2019/02/20	0	0.00	1	7.04	7.05	-1	406	-0.25%
2019/01/10	0	0.00	5	6.91	6.94	-5	409	-1.22%
2019/01/09	0	0.00	21	6.88	6.88	-21	410	-5.11%
2018/12/22	26	6.88	0	0.00	6.89	26	461	5.63%
2018/12/18	0	0.00	9	6.95	6.95	-9	461	-1.95%
2018/12/06	3	7.00	0	0.00	6.95	3	481	0.62%
2018/11/22	0	0.00	2	6.83	6.83	-2	486	-0.41%
2018/11/09	2	6.80	0	0.00	6.82	2	609	0.33%
2018/11/08	1	6.83	0	0.00	6.83	1	618	0.16%
2018/11/07	1	6.81	0	0.00	6.82	1	626	0.16%
2018/10/25	2	6.73	0	0.00	6.74	2	755	0.26%
2018/10/11	1	7.16	1	7.30	6.93	0	909	0.00%
2018/10/05	1	7.49	0	0.00	7.40	1	902	0.11%
2018/09/19	2	7.57	0	0.00	7.57	2	954	0.21%
2018/09/17	0	0.00	1	7.59	7.53	-1	975	-0.10%
2018/09/03	2	7.71	0	0.00	7.71	2	1,183	0.17%
2018/08/29	0	0.00	12	7.81	7.78	-12	1,401	-0.86%
2018/08/27	0	0.00	1	7.84	7.84	-1	1,483	-0.07%
2018/08/13	2	7.90	0	0.00	7.82	2	1,952	0.10%
2018/08/10	5	8.08	0	0.00	8.00	5	2,142	0.23%
2018/08/06	0	0.00	5	8.10	8.11	-5	2,106	-0.24%
2018/07/31	2	8.10	2	8.15	8.11	0	2,043	0.00%
2018/07/30	0	0.00	10	7.97	8.09	-10	1,965	-0.51%
2018/07/27	10	7.85	0	0.00	7.91	10	1,923	0.52%
2018/07/18	1	7.66	0	0.00	7.67	1	1,889	0.05%
2018/07/11	0	0.00	100	7.72	7.70	-100	1,888	-5.29%
2018/07/10	50	7.77	0	0.00	7.78	50	1,886	2.65%
2018/07/09	50	7.63	0	0.00	7.69	50	1,886	2.65%
2018/07/05	0	0.00	50	7.69	7.67	-50	1,926	-2.60%
2018/07/04	50	7.66	0	0.00	7.66	50	1,940	2.58%
2018/07/02	0	0.00	50	7.80	7.79	-50	1,931	-2.59%
2018/06/28	50	7.86	0	0.00	7.82	50	1,926	2.59%
2018/06/26	9	8.07	200	8.05	7.94	-191	1,911	-9.99%	大賣/鉅額交易
2018/06/25	53	8.02	0	0.00	8.09	53	1,888	2.81%
2018/06/21	50	7.91	0	0.00	7.91	50	1,834	2.73%
2018/06/20	100	7.92	0	0.00	7.88	100	1,827	5.47%
2018/06/08	11	8.25	0	0.00	8.23	11	1,667	0.66%
2018/06/07	1	8.34	223	8.34	8.30	-222	1,623	-13.67%	大賣/鉅額交易
2018/06/05	2	8.08	0	0.00	8.07	2	1,449	0.14%
2018/05/30	30	8.05	0	0.00	8.13	30	1,303	2.30%
2018/05/29	17	8.05	1	8.05	8.00	16	1,220	1.31%
2018/05/25	1	8.10	2	8.05	8.03	-1	1,145	-0.09%
2018/05/24	32	7.72	33	7.87	8.20	-1	1,052	-0.10%
2018/05/22	1	7.73	0	0.00	7.72	1	888	0.11%
2018/05/21	0	0.00	10	7.88	7.82	-10	875	-1.14%
2018/05/18	36	7.80	51	7.82	7.88	-15	812	-1.85%
2018/05/16	45	7.50	0	0.00	7.43	45	626	7.18%
2018/05/09	5	7.53	0	0.00	7.50	5	657	0.76%
2018/04/30	0	0.00	8	7.50	7.51	-8	672	-1.19%
2018/04/26	0	0.00	6	7.52	7.45	-6	673	-0.89%
2018/04/25	0	0.00	9	7.50	7.48	-9	678	-1.33%
2018/04/23	0	0.00	12	7.56	7.60	-12	688	-1.74%
2018/04/20	0	7.51	0	0.00	7.51	0	682	0.00%
2018/04/12	0	7.65	0	0.00	7.63	0	890	0.00%
2018/04/11	0	0.00	3	7.64	7.65	-3	872	-0.34%
2018/03/21	50	7.42	0	0.00	7.44	50	850	5.88%
2018/03/08	2	7.42	0	0.00	7.42	2	857	0.23%
2018/03/07	0	0.00	1	7.35	7.34	-1	856	-0.12%
2018/03/06	51	7.35	31.5	7.34	7.34	19.5	864	2.26%
2018/02/27	1	7.30	0	0.00	7.30	1	889	0.11%
2018/02/22	5	7.22	0	0.00	7.22	5	883	0.57%
2018/02/07	9	7.21	0	0.00	7.20	9	858	1.05%
2018/02/06	0	0.00	0.7	7.15	7.15	-0.7	894	-0.08%
2018/02/05	0.1	7.50	0	0.00	7.47	0.1	873	0.01%
2018/02/01	0	0.00	1	7.57	7.58	-1	862	-0.12%
2018/01/29	1	7.61	0	0.00	7.61	1	857	0.12%
2018/01/22	0.3	7.56	0	0.00	7.60	0.3	865	0.03%
2018/01/18	30	7.68	0	0.00	7.65	30	851	3.52%
2018/01/17	40	7.67	0	0.00	7.67	40	845	4.73%
2018/01/12	2	7.72	0	0.00	7.72	2	837	0.24%
2018/01/11	0	0.00	53	7.80	7.72	-53	845	-6.27%
2018/01/10	0.3	7.62	0	0.00	7.62	0.3	710	0.04%
2018/01/09	0	0.00	1	7.64	7.65	-1	702	-0.14%
2018/01/05	30	7.53	5	7.54	7.55	25	677	3.69%
2018/01/03	7	7.56	23	7.56	7.56	-16	694	-2.30%