愛之味 (1217)-凱基-市府券商分點個股進出

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
12.00
漲跌
▲0.15
漲幅
+1.27%
成交量
337張
產業
上市食品類股
260人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

愛之味 (1217)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/11/15	0	0.00	6	12.05	12.00	-6	904	-0.66%
2024/11/14	6	11.88	0	0.00	11.85	6	918	0.65%
2024/11/08	0	0.00	20.3	11.90	11.85	-20.3	930	-2.18%
2024/09/02	0	0.00	1	12.35	12.40	-1	1,730	-0.06%
2024/08/30	0	0.00	2	12.50	12.50	-2	1,720	-0.12%
2024/08/19	0	0.00	0	11.90	11.90	0	1,698	0.00%
2024/07/17	0	0.00	1	12.75	12.75	-1	1,653	-0.06%
2024/07/04	0	0.00	100	12.85	12.85	-100	1,522	-6.57%
2024/06/28	0	0.00	1	12.90	12.85	-1	1,440	-0.07%
2024/06/25	0	0.00	1	12.90	12.70	-1	1,405	-0.07%
2024/06/24	0	0.00	1	12.60	12.75	-1	1,291	-0.08%
2024/06/19	0	0.00	2	12.30	12.25	-2	1,202	-0.17%
2024/06/17	0	0.00	4	12.20	12.25	-4	1,184	-0.34%
2024/06/11	0	12.10	0	0.00	12.10	0	1,193	0.00%
2024/06/05	4	12.03	3	12.10	12.05	1	1,198	0.08%
2024/06/03	2	12.05	2	12.20	12.20	0	1,219	0.00%
2024/05/31	0	0.00	4	12.18	12.15	-4	1,203	-0.33%
2024/05/29	4	12.03	0	0.00	12.05	4	1,207	0.33%
2024/05/28	0	0.00	4	12.18	12.20	-4	1,205	-0.33%
2024/05/27	2	11.95	0	0.00	12.05	2	1,199	0.17%
2024/05/23	2	12.00	0	0.00	12.05	2	1,202	0.17%
2024/05/22	0	0.00	0	12.30	12.20	0	1,202	0.00%
2024/05/20	2	12.30	0	0.00	12.35	2	1,197	0.17%
2024/05/14	0	0.00	0	12.18	12.15	0	1,214	0.00%
2024/05/10	0	0.00	10	12.00	12.05	-10	1,219	-0.82%
2024/05/09	10	12.00	0	0.00	12.05	10	1,220	0.82%
2024/05/02	0	0.00	1	12.30	12.30	-1	1,160	-0.09%
2024/04/24	0	0.00	2	11.90	11.85	-2	1,066	-0.19%
2024/04/23	1	11.85	0	0.00	11.85	1	1,070	0.09%
2024/04/22	0	0.00	2	11.90	11.95	-2	1,073	-0.19%
2024/04/19	4	11.70	0	0.00	11.75	4	1,069	0.37%
2024/04/17	2	11.75	2	11.85	11.85	0	1,001	0.00%
2024/04/16	0	11.85	1	11.75	11.70	-1	994	-0.10%
2024/04/15	1	11.95	0	0.00	11.90	1	983	0.10%
2024/04/09	0	0.00	1	12.00	11.95	-1	1,009	-0.10%
2024/04/01	0	11.95	0	0.00	12.00	0	1,112	0.00%
2024/03/28	0	0.00	2	11.95	12.00	-2	1,087	-0.18%
2024/03/27	0	11.90	0	0.00	11.90	0	1,071	0.00%
2024/03/26	1	11.80	2	11.85	11.85	-1	1,082	-0.09%
2024/03/20	4	11.60	0	0.00	11.60	4	1,093	0.37%
2024/03/18	0	0.00	0.1	11.65	11.70	-0.1	1,091	-0.01%
2024/03/14	0	0.00	3	11.70	11.75	-3	1,093	-0.27%
2024/03/12	0	11.80	0	0.00	11.75	0	1,080	0.00%
2024/03/08	0	11.80	0	0.00	11.70	0	1,079	0.00%
2024/03/07	0	11.90	0.1	11.80	11.75	0	1,068	0.00%
2024/03/05	0.1	11.90	0	0.00	11.85	0.1	1,058	0.01%
2024/03/04	1	11.80	0	0.00	11.75	1	1,059	0.09%
2024/02/27	1	11.75	0	0.00	11.85	1	1,093	0.09%
2024/01/18	1	11.50	0	0.00	11.50	1	1,804	0.06%
2024/01/09	0	0.00	2	11.90	11.85	-2	2,058	-0.10%
2024/01/04	0	0.00	2	12.15	12.05	-2	2,215	-0.09%
2024/01/03	5	12.10	0	0.00	12.10	5	2,304	0.22%
2024/01/02	0	0.00	3	12.40	12.35	-3	2,297	-0.13%
2023/12/29	2	12.05	2	12.08	12.05	0	2,231	0.00%
2023/12/28	0	0.00	1	11.95	11.90	-1	2,262	-0.04%
2023/12/22	0	0.00	1	11.90	11.95	-1	2,470	-0.04%
2023/12/21	0	0.00	1	11.90	11.85	-1	2,483	-0.04%
2023/12/20	0	0.00	4	11.89	11.90	-4	2,505	-0.16%
2023/12/15	0	0.00	2	11.78	11.80	-2	2,561	-0.08%
2023/12/14	0	0.00	1	11.70	11.70	-1	2,593	-0.04%
2023/12/13	0	0.00	1	11.70	11.65	-1	2,596	-0.04%
2023/12/01	0	0.00	1	11.90	11.80	-1	2,951	-0.03%
2023/11/30	0	0.00	2	11.85	11.90	-2	3,003	-0.07%
2023/11/27	0	0.00	1	11.90	11.75	-1	3,239	-0.03%
2023/11/21	0	0.00	1	11.85	11.85	-1	3,606	-0.03%
2023/11/20	1	11.75	0	0.00	11.80	1	3,644	0.03%
2023/11/17	2	11.80	0	0.00	11.85	2	3,785	0.05%
2023/11/15	0	0.00	5	11.81	11.80	-5	3,865	-0.13%
2023/11/14	0	0.00	1	11.65	11.50	-1	3,721	-0.03%
2023/11/13	1	11.70	0	0.00	11.70	1	3,690	0.03%
2023/11/10	2	11.80	0	0.00	11.70	2	3,872	0.05%
2023/10/26	0	11.95	0	0.00	11.85	0	5,623	0.00%
2023/10/18	0	0.00	0	12.10	12.15	0	6,719	0.00%
2023/10/11	0	0.00	1	12.50	12.55	-1	6,703	-0.01%
2023/10/04	1	12.15	0	0.00	12.15	1	6,709	0.01%
2023/10/02	1	12.30	0	0.00	12.45	1	6,818	0.01%
2023/09/22	0	0.00	0.4	12.30	12.35	-0.4	7,626	-0.01%
2023/08/25	0	0.00	1	13.35	13.30	-1	7,083	-0.01%
2023/08/15	3	12.97	0	0.00	13.25	3	6,198	0.05%
2023/08/14	3	12.87	0	0.00	12.80	3	5,970	0.05%
2023/08/11	1	13.50	10	13.55	13.35	-9	5,630	-0.16%
2023/08/10	10	13.90	0	0.00	13.70	10	5,436	0.18%
2023/08/09	100	13.90	0	0.00	13.85	100	5,186	1.93%
2023/08/04	0	0.00	1	14.10	14.25	-1	4,628	-0.02%
2023/08/02	1	14.05	5	14.25	14.10	-4	4,516	-0.09%
2023/07/28	0	0.00	4	14.05	14.00	-4	4,173	-0.10%
2023/07/26	1	14.40	1	14.00	14.15	0	3,903	0.00%
2023/07/25	2	13.50	1	13.65	13.65	1	3,512	0.03%
2023/07/21	6	12.98	4	13.10	13.05	2	3,030	0.07%
2023/07/20	1	12.80	1	12.80	12.75	0	2,893	0.00%
2023/07/19	11	12.80	0	0.00	12.75	11	2,874	0.38%
2023/07/17	0	0.00	10	12.75	12.80	-10	2,786	-0.36%
2023/07/12	0	0.00	2	12.85	12.65	-2	2,667	-0.07%
2023/07/10	0	0.00	3	13.03	12.75	-3	2,593	-0.12%
2023/07/07	2	12.38	0	0.00	12.45	2	2,396	0.08%
2023/07/06	3	12.35	3	12.38	12.45	0	2,359	0.00%
2023/07/05	1	12.45	1	12.50	12.40	0	2,322	0.00%
2023/07/04	1	12.45	1	12.40	12.45	0	2,296	0.00%
2023/07/03	6	12.59	6	12.59	12.55	0	2,282	0.00%
2023/06/30	14	12.85	7	12.69	12.80	7	2,101	0.33%
2023/06/26	4	12.00	0	0.00	12.15	4	1,439	0.28%
2023/06/21	0	0.00	0.1	11.85	11.95	-0.1	1,330	-0.01%
2023/06/20	0	0.00	1	11.75	11.75	-1	1,278	-0.08%
2023/06/19	0	0.00	25	11.70	11.70	-25	1,265	-1.98%
2023/06/16	0	0.00	12	11.70	11.75	-12	1,256	-0.96%
2023/06/13	0	0.00	2	11.50	11.50	-2	1,267	-0.16%
2023/06/12	2	11.40	0	0.00	11.45	2	1,264	0.16%
2023/06/05	0	0.00	1	11.40	11.35	-1	1,231	-0.08%
2023/05/31	5.1	11.30	0	0.00	11.30	5.1	1,400	0.37%
2023/05/30	0.1	11.30	0	0.00	11.30	0.1	1,404	0.01%
2023/05/26	20.1	11.35	0	0.00	11.30	20.1	1,531	1.31%
2023/05/24	0	0.00	2	11.55	11.55	-2	1,601	-0.12%
2023/05/18	0	0.00	2	11.50	11.35	-2	1,699	-0.12%
2023/05/17	0	0.00	1	11.40	11.35	-1	1,672	-0.06%
2023/05/02	10	11.05	0	0.00	11.05	10	1,825	0.55%
2023/04/27	0.1	11.00	0	0.00	10.95	0.1	1,845	0.01%
2023/04/17	0.1	11.35	0	0.00	11.35	0.1	1,891	0.01%
2023/04/13	0	0.00	4	11.40	11.40	-4	2,030	-0.20%
2023/04/12	0	0.00	0.1	11.35	11.35	-0.1	2,020	0.00%
2023/04/06	1	11.80	0	0.00	11.80	1	2,054	0.05%
2023/03/31	1.2	11.61	0	0.00	11.60	1.2	2,018	0.06%
2023/03/29	0.2	11.65	0	0.00	11.55	0.2	2,055	0.01%
2023/03/28	0.1	11.55	0	0.00	11.50	0.1	2,112	0.01%
2023/03/24	0.3	11.50	0	0.00	11.40	0.3	2,328	0.01%
2023/03/22	0	11.55	0	0.00	11.45	0	2,537	0.00%
2023/03/21	0	11.50	0	0.00	11.45	0	2,535	0.00%
2023/03/15	0	11.45	0	0.00	11.30	0	2,492	0.00%
2023/03/14	0	0.00	40	11.31	11.35	-40	2,477	-1.61%
2023/03/13	1	11.55	0	0.00	11.50	1	2,455	0.04%
2023/03/08	0	0.00	1	11.85	11.85	-1	2,405	-0.04%
2023/03/06	0	0.00	18	11.83	11.80	-18	2,397	-0.75%
2023/03/03	8	11.80	1	11.50	11.70	7	2,366	0.30%
2023/03/02	0	11.40	0	0.00	11.40	0	2,273	0.00%
2023/02/23	0	0.00	2	11.50	11.55	-2	2,269	-0.09%
2023/02/13	0	0.00	79	11.24	11.25	-79	2,199	-3.59%
2023/01/30	0	10.90	0	0.00	10.85	0	1,998	0.00%
2023/01/06	2	10.80	0	0.00	10.70	2	1,951	0.10%
2023/01/05	0	0.00	4	10.85	10.90	-4	1,944	-0.21%
2023/01/04	12	11.03	0	0.00	10.85	12	1,908	0.63%
2023/01/03	2	10.60	0	0.00	10.80	2	1,766	0.11%
2022/12/30	2	10.75	0	0.00	10.70	2	1,757	0.11%
2022/12/29	8	10.70	0	0.00	10.65	8	1,754	0.46%
2022/12/28	0	10.85	0	0.00	10.70	0	1,744	0.00%
2022/12/22	2	11.00	0	0.00	10.85	2	1,664	0.12%
2022/12/21	2	10.85	0	0.00	10.90	2	1,644	0.12%
2022/12/20	6	10.87	0	0.00	10.50	6	1,616	0.37%
2022/12/19	6	10.95	0	0.00	10.70	6	1,570	0.38%
2022/12/16	41	11.05	0	0.00	11.05	41	1,510	2.71%
2022/12/07	10	10.40	0	0.00	10.40	10	1,081	0.92%
2022/12/06	1	10.40	0	0.00	10.35	1	1,074	0.09%
2022/12/05	0	0.00	3	10.50	10.45	-3	1,074	-0.28%
2022/11/30	0	0.00	2	10.55	10.50	-2	1,076	-0.19%
2022/11/24	2	10.30	0	0.00	10.30	2	1,010	0.20%
2022/11/18	0	10.15	0	0.00	10.10	0	912	0.00%
2022/11/15	0	9.78	0	0.00	9.97	0	811	0.00%
2022/11/14	0	9.83	0	0.00	9.84	0	791	0.00%
2022/11/03	0	0.00	2	9.28	9.26	-2	856	-0.23%
2022/10/28	1	9.22	0	0.00	9.15	1	1,020	0.10%
2022/10/27	0	0.00	3	9.23	9.26	-3	1,186	-0.25%
2022/10/18	0	9.18	1	9.18	9.17	-1	1,374	-0.07%
2022/10/13	10	8.80	0	0.00	8.74	10	1,390	0.72%
2022/10/12	0	0.00	1	9.14	9.15	-1	1,370	-0.07%
2022/10/05	1	9.33	0	0.00	9.27	1	1,406	0.07%
2022/10/03	10	9.25	0	0.00	9.25	10	1,495	0.67%
2022/09/26	0.6	9.16	0	0.00	9.09	0.6	1,613	0.04%
2022/09/19	0	0.00	1	9.51	9.51	-1	1,648	-0.06%
2022/09/05	1	9.92	1	9.93	9.90	0	1,713	0.00%
2022/09/01	5	9.96	0	0.00	9.93	5	1,754	0.29%
2022/08/30	0	9.99	0	0.00	9.94	0	1,773	0.00%
2022/08/26	2	10.20	10	10.13	10.10	-8	1,908	-0.42%
2022/08/23	10	9.94	0	0.00	9.94	10	1,886	0.53%
2022/08/17	0	0.00	1	9.99	9.96	-1	1,967	-0.05%
2022/08/15	0	0.00	0.1	10.00	10.00	-0.1	1,981	0.00%
2022/08/12	1	10.05	1	10.00	10.00	0	1,994	0.00%
2022/08/09	0	0.00	1	9.77	9.83	-1	2,017	-0.05%
2022/08/05	0	0.00	1	9.76	9.80	-1	2,038	-0.05%
2022/08/04	2	9.65	0	0.00	9.67	2	2,060	0.10%
2022/07/26	0.1	10.90	0	0.00	10.90	0.1	2,207	0.00%
2022/07/22	0	0.00	9	10.70	10.70	-9	2,726	-0.33%
2022/07/20	0	0.00	10	10.65	10.45	-10	3,016	-0.33%
2022/07/14	1	10.40	0	0.00	10.40	1	4,174	0.02%
2022/07/11	0	0.00	2	10.80	10.85	-2	6,350	-0.03%
2022/07/07	0	0.00	2	10.70	10.60	-2	6,304	-0.03%
2022/06/28	3	10.70	0	0.00	10.70	3	6,413	0.05%
2022/06/24	1	10.45	0	0.00	10.55	1	6,476	0.02%
2022/06/23	0	0.00	1	10.50	10.45	-1	6,530	-0.02%
2022/06/21	0	0.00	1	10.60	10.65	-1	6,590	-0.02%
2022/06/20	1	10.55	0	0.00	10.25	1	6,670	0.01%
2022/06/17	1	10.45	0	0.00	10.55	1	6,877	0.01%
2022/06/14	2	10.58	0	0.00	10.60	2	6,926	0.03%
2022/06/13	2	10.98	0	0.00	10.70	2	6,918	0.03%
2022/06/07	1	11.15	0	0.00	11.25	1	6,876	0.01%
2022/06/06	0	0.00	1	11.15	11.20	-1	6,739	-0.01%
2022/06/02	0	0.00	2	11.05	11.05	-2	6,765	-0.03%
2022/06/01	0	0.00	1	11.10	11.10	-1	6,784	-0.01%
2022/05/31	2	11.30	0	0.00	11.20	2	6,789	0.03%
2022/05/27	0	0.00	3	11.30	11.30	-3	6,764	-0.04%
2022/05/25	1	11.05	2	11.05	11.05	-1	6,742	-0.01%
2022/05/24	4	10.95	0	0.00	11.00	4	6,904	0.06%
2022/05/19	0	0.00	1	10.65	10.75	-1	6,903	-0.01%
2022/05/18	1	10.90	4	10.89	10.90	-3	6,918	-0.04%
2022/05/17	1	10.70	0	0.00	10.70	1	6,902	0.01%
2022/05/11	1	10.50	0	0.00	10.50	1	6,796	0.01%
2022/05/10	3	10.70	0	0.00	10.70	3	6,755	0.04%
2022/05/09	1	11.10	0	0.00	10.75	1	6,712	0.01%
2022/05/06	6	11.58	0	0.00	11.35	6	6,617	0.09%
2022/05/05	0	0.00	2	11.60	11.45	-2	6,496	-0.03%
2022/04/29	1	11.85	0	0.00	11.70	1	6,429	0.02%
2022/04/28	11	11.95	1	11.95	11.95	10	6,303	0.16%
2022/04/27	3	11.30	1	11.30	11.30	2	5,890	0.03%
2022/04/26	5	11.83	0	0.00	11.70	5	5,775	0.09%
2022/04/25	3	11.93	1	12.15	11.60	2	5,633	0.04%
2022/04/21	5	12.80	0	0.00	12.60	5	5,374	0.09%
2022/04/20	0	0.00	3	12.83	12.95	-3	5,161	-0.06%
2022/04/19	17	12.19	3	12.00	12.15	14	4,649	0.30%
2022/04/18	20	13.07	7	12.79	12.50	13	4,573	0.28%
2022/04/15	1	12.50	0	0.00	12.50	1	3,198	0.03%
2022/04/14	0	11.50	0	0.00	11.40	0	2,594	0.00%
2022/04/13	1	11.45	0	0.00	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	0	0.00	12	11.48	11.50	-12	2,649	-0.45%
2022/04/07	9	11.37	0	0.00	11.15	9	2,711	0.33%
2022/03/30	5	11.49	0	0.00	11.55	5	2,634	0.19%
2022/03/24	0	0.00	5	11.60	11.60	-5	2,473	-0.20%
2022/03/22	0	0.00	4.7	11.65	11.65	-4.7	2,334	-0.20%
2022/03/21	0	0.00	3	11.08	11.10	-3	2,112	-0.14%
2022/03/17	0	0.00	1	10.80	10.75	-1	2,067	-0.05%
2022/03/11	0	10.75	0	0.00	10.70	0	2,069	0.00%
2022/03/09	0	0.00	1	10.65	10.70	-1	2,063	-0.05%
2022/03/08	1	10.50	0	0.00	10.50	1	2,072	0.05%
2022/03/04	1	11.00	0	0.00	10.95	1	2,016	0.05%
2022/02/24	0	0.00	20	11.00	10.70	-20	2,067	-0.97%
2022/02/15	20	10.80	0	0.00	10.75	20	1,965	1.02%
2022/02/07	0	10.60	0	0.00	10.65	0	2,010	0.00%
2022/01/18	0	0.00	3	11.10	11.05	-3	1,895	-0.16%
2022/01/17	0	0.00	1	11.20	11.20	-1	1,865	-0.05%
2022/01/12	0	0.00	1	11.25	11.30	-1	1,735	-0.06%
2022/01/11	3	11.22	12	11.12	11.25	-9	1,690	-0.53%
2022/01/10	3	10.88	1	10.80	10.95	2	1,567	0.13%
2022/01/03	2	11.05	1	10.95	10.90	1	1,479	0.07%
2021/12/30	1	10.80	1	10.85	10.85	0	1,427	0.00%
2021/12/29	0	0.00	3	10.77	10.85	-3	1,392	-0.22%
2021/12/28	0	0.00	2	10.63	10.65	-2	1,365	-0.15%
2021/12/27	2	10.45	0	0.00	10.45	2	1,341	0.15%
2021/12/24	0	0.00	10.2	10.30	10.45	-10.2	1,356	-0.75%
2021/12/13	0	0.00	3	10.45	10.50	-3	1,463	-0.20%
2021/12/09	1	10.50	0	0.00	10.55	1	1,501	0.07%
2021/12/08	0	0.00	1	10.50	10.50	-1	1,508	-0.07%
2021/12/07	0	0.00	3	10.40	10.40	-3	1,510	-0.20%
2021/12/06	1	10.30	0	0.00	10.40	1	1,553	0.06%
2021/12/03	0	10.35	0	0.00	10.25	0	1,652	0.00%
2021/12/02	2	10.28	0	0.00	10.25	2	1,661	0.12%
2021/11/30	4	10.30	2	10.30	10.30	2	1,680	0.12%
2021/11/29	4	10.23	13	10.25	10.25	-9	1,702	-0.53%
2021/11/26	4	10.38	0	0.00	10.30	4	1,727	0.23%
2021/11/23	0	0.00	5	10.80	10.55	-5	1,730	-0.29%
2021/11/18	5	10.65	3	10.55	10.65	2	1,698	0.12%
2021/11/17	3	10.60	0	0.00	10.50	3	1,701	0.18%
2021/11/16	5	10.55	0	0.00	10.60	5	1,707	0.29%
2021/11/12	0	0.00	3	10.60	10.60	-3	1,697	-0.18%
2021/11/05	0	0.00	0	10.30	10.30	0	1,776	0.00%
2021/11/03	3	10.30	0	0.00	10.35	3	1,848	0.16%
2021/10/29	0	0.00	15	10.15	10.15	-15	1,866	-0.80%
2021/10/26	0	0.00	1	10.25	10.30	-1	1,915	-0.05%
2021/10/25	8	10.25	8	10.20	10.20	0	1,933	0.00%
2021/10/21	28	10.34	0	0.00	10.25	28	2,044	1.37%
2021/10/13	0	0.00	1	10.25	10.05	-1	2,222	-0.04%
2021/10/12	0	0.00	1	10.35	10.20	-1	2,236	-0.04%
2021/09/27	0	0.00	2	10.58	10.60	-2	3,005	-0.07%
2021/09/16	0	0.00	3	10.65	10.60	-3	3,359	-0.09%
2021/09/14	0	10.60	0	0.00	10.55	0	3,484	0.00%
2021/09/09	5	10.57	0	0.00	10.50	5	3,779	0.13%
2021/09/08	0	0.00	5	10.85	10.85	-5	3,784	-0.13%
2021/09/07	5	10.50	0	0.00	10.50	5	3,770	0.13%
2021/08/31	0	0.00	6	10.75	10.80	-6	4,563	-0.13%
2021/08/30	0	0.00	2	10.75	10.75	-2	5,190	-0.04%
2021/08/19	0	0.00	5	10.25	10.05	-5	7,193	-0.07%
2021/08/18	5	10.30	0	0.00	10.35	5	7,490	0.07%
2021/08/16	0	0.00	0	10.35	10.30	0	8,333	0.00%
2021/08/10	0	0.00	16	11.10	11.20	-16	12,733	-0.13%
2021/07/22	0	0.00	8	10.95	10.85	-8	18,244	-0.04%
2021/07/19	1	11.25	0	0.00	11.25	1	19,113	0.01%
2021/07/15	0	0.00	10	10.90	11.30	-10	20,720	-0.05%
2021/07/13	18	11.15	2	11.50	11.10	16	21,431	0.07%
2021/07/09	0	0.00	1.2	11.71	11.65	-1.2	21,466	-0.01%
2021/07/08	0	0.00	1	11.80	11.85	-1	21,607	0.00%
2021/07/06	4	11.80	0	0.00	11.75	4	21,618	0.02%
2021/07/05	0	0.00	3	11.92	11.90	-3	21,610	-0.01%
2021/07/02	5.1	11.96	2	11.90	11.90	3.1	21,621	0.01%
2021/07/01	4	11.80	1	11.95	11.75	3	21,402	0.01%
2021/06/30	0	0.00	10	11.75	11.65	-10	21,307	-0.05%
2021/06/28	0	0.00	0	11.45	11.55	0	21,246	0.00%
2021/06/24	0	0.00	1	11.55	11.65	-1	21,210	0.00%
2021/06/22	2	11.58	1	11.50	11.65	1	21,158	0.00%
2021/06/21	15	11.38	10	11.23	11.30	5	21,190	0.02%
2021/06/16	6	11.85	0	0.00	11.75	6	21,032	0.03%
2021/06/15	0	0.00	10	11.95	11.90	-10	20,962	-0.05%
2021/06/11	10	12.15	16	12.26	12.15	-6	20,882	-0.03%
2021/06/09	8	12.46	0	0.00	12.15	8	20,391	0.04%
2021/06/08	14	12.71	10	12.55	12.50	4	20,274	0.02%
2021/06/04	2	12.98	25	13.05	12.95	-23	19,588	-0.12%
2021/06/03	91	12.65	90	12.75	12.75	1	19,177	0.01%
2021/06/01	10	12.30	0	0.00	12.25	10	18,586	0.05%
2021/05/31	1	12.30	11	12.25	11.95	-10	18,299	-0.05%
2021/05/26	10	12.58	30	12.64	12.30	-20	17,834	-0.11%
2021/05/25	22	12.66	25	12.45	12.35	-3	17,547	-0.02%
2021/05/24	37	12.92	38	13.08	12.75	-1	17,066	-0.01%
2021/05/21	34	12.91	30.8	12.98	12.90	3.2	16,723	0.02%
2021/05/20	58	14.26	10	14.01	13.10	48	16,152	0.30%
2021/05/19	0	0.00	11	13.33	13.60	-11	14,610	-0.08%
2021/05/18	1	13.50	1	13.10	12.90	0	13,585	0.00%
2021/05/17	6	12.57	13	12.69	12.85	-7	12,289	-0.06%
2021/05/14	2.1	12.48	0	0.00	11.70	2.1	11,866	0.02%
2021/05/13	0	0.00	5	11.60	11.60	-5	11,206	-0.04%
2021/05/12	0	0.00	10	10.79	10.55	-10	10,863	-0.09%
2021/05/11	3	11.88	3	12.20	11.60	0	10,560	0.00%
2021/05/07	0	0.00	4	11.55	11.55	-4	10,084	-0.04%
2021/05/06	1	11.75	0	0.00	11.60	1	9,975	0.01%
2021/05/05	3	11.60	0	0.00	11.40	3	9,836	0.03%
2021/05/04	22	12.18	19	12.02	11.25	3	9,671	0.03%
2021/05/03	4	12.33	10	12.60	12.15	-6	9,165	-0.07%
2021/04/29	64	13.38	80	13.79	13.00	-16	8,841	-0.18%
2021/04/28	83	12.44	11.1	12.48	12.90	71.9	7,402	0.97%
2021/04/26	8	12.15	4	12.01	12.05	4	6,392	0.06%
2021/04/23	0	0.00	15	12.09	11.90	-15	6,058	-0.25%
2021/04/22	27	12.11	36	12.23	12.15	-9	5,748	-0.16%
2021/04/21	3	10.90	1	11.30	11.30	2	4,622	0.04%
2021/04/20	6	10.51	10	10.45	10.30	-4	4,176	-0.10%
2021/04/19	11	10.36	35	10.48	10.55	-24	4,008	-0.60%
2021/04/16	8	9.63	10	9.52	9.63	-2	3,515	-0.06%
2021/04/15	0	0.00	110	9.43	9.46	-110	3,481	-3.16%	大賣/鉅額交易
2021/04/14	65	9.34	5	9.70	9.40	60	3,439	1.74%
2021/04/13	0	0.00	3	9.30	9.23	-3	3,391	-0.09%
2021/04/12	2	9.15	4	9.19	9.22	-2	3,403	-0.06%
2021/04/08	15	9.21	9	9.12	9.24	6	3,630	0.17%
2021/04/07	0	0.00	70	9.05	9.06	-70	3,592	-1.95%
2021/04/06	0	0.00	15	9.11	9.06	-15	3,846	-0.39%
2021/04/01	1	9.08	0	0.00	9.04	1	3,916	0.03%
2021/03/29	1	8.93	0	0.00	8.92	1	4,283	0.02%
2021/03/26	0	0.00	5	8.82	8.85	-5	4,667	-0.11%
2021/03/25	1	8.83	0	0.00	8.81	1	5,140	0.02%
2021/03/24	60	8.92	0	0.00	8.83	60	5,296	1.13%
2021/03/22	20	9.16	0	0.00	9.18	20	5,230	0.38%
2021/03/18	20	9.06	0	0.00	9.06	20	5,184	0.39%
2021/03/17	1	9.12	0	0.00	9.05	1	5,218	0.02%
2021/03/10	0	0.00	21	9.16	9.09	-21	5,355	-0.39%
2021/03/08	30	9.05	0	0.00	9.02	30	5,325	0.56%
2021/03/05	30	9.13	0	0.00	9.06	30	5,319	0.56%
2021/03/03	0	0.00	1.1	8.73	8.85	-1.1	5,269	-0.02%
2021/03/02	1	8.78	0	0.00	8.70	1	5,286	0.02%
2021/02/23	0	0.00	2	8.69	8.80	-2	6,208	-0.03%
2021/02/22	2	8.62	0	0.00	8.66	2	6,383	0.03%
2021/02/18	0	0.00	3	8.53	8.61	-3	6,616	-0.05%
2021/02/01	0	0.00	22.1	8.13	8.22	-22.1	6,831	-0.32%
2021/01/18	0	0.00	4	8.51	8.80	-4	6,671	-0.06%
2021/01/15	1	8.78	0	0.00	8.73	1	6,631	0.01%
2021/01/14	10	9.04	0	0.00	9.03	10	6,561	0.15%
2021/01/12	3	9.10	0	0.00	9.09	3	6,474	0.05%
2021/01/06	2	9.65	16	9.64	9.65	-14	6,209	-0.23%
2021/01/05	0	0.00	4	10.04	10.05	-4	6,059	-0.07%
2021/01/04	6	10.20	0	0.00	10.15	6	5,967	0.10%
2020/12/29	13	10.13	16.3	9.99	9.95	-3.3	5,552	-0.06%
2020/12/28	0	0.00	2	9.66	9.66	-2	5,254	-0.04%
2020/12/24	2	9.68	0	0.00	9.64	2	4,960	0.04%
2020/12/23	10	9.24	14	9.20	9.24	-4	4,738	-0.08%
2020/12/22	7	9.37	0	0.00	9.15	7	4,659	0.15%
2020/12/21	25	9.30	55	9.35	9.52	-30	4,306	-0.70%
2020/12/18	10	8.54	0	0.00	8.67	10	3,802	0.26%
2020/12/17	0	0.00	2	8.36	8.46	-2	3,643	-0.05%
2020/12/16	10	8.21	5	8.22	8.27	5	3,597	0.14%
2020/12/15	10	8.21	0	0.00	8.16	10	3,670	0.27%
2020/12/11	2	8.22	0	0.00	8.10	2	3,693	0.05%
2020/12/10	0	0.00	2	8.24	8.20	-2	3,726	-0.05%
2020/12/09	0	0.00	2	8.44	8.33	-2	3,698	-0.05%
2020/12/07	1	8.29	0	0.00	8.32	1	3,736	0.03%
2020/12/04	0	0.00	13	8.27	8.23	-13	3,734	-0.35%
2020/11/30	1	8.30	0	0.00	8.29	1	3,805	0.03%
2020/11/27	2	8.15	0	0.00	8.19	2	3,805	0.05%
2020/11/26	0	0.00	36	8.20	8.15	-36	4,035	-0.89%
2020/11/25	0	0.00	79	8.17	8.25	-79	4,033	-1.96%
2020/11/24	1	8.33	1	8.55	8.22	0	3,934	0.00%
2020/11/23	115	8.52	10	8.57	8.52	105	3,636	2.89%	大買/鉅額交易
2020/11/17	0	0.00	2	7.94	7.91	-2	3,226	-0.06%
2020/11/13	2	7.76	13	7.76	7.79	-11	3,610	-0.30%
2020/11/12	10	7.56	1	7.57	7.56	9	3,565	0.25%
2020/11/11	4	7.58	0	0.00	7.56	4	3,628	0.11%
2020/11/10	1	7.60	0	0.00	7.61	1	3,623	0.03%
2020/10/23	1	7.46	10	7.45	7.44	-9	3,605	-0.25%
2020/10/22	1	7.43	0	0.00	7.41	1	3,602	0.03%
2020/10/20	1	7.40	0	0.00	7.39	1	3,670	0.03%
2020/10/19	0	0.00	2	7.46	7.45	-2	3,676	-0.05%
2020/10/16	0	0.00	3	7.44	7.40	-3	3,692	-0.08%
2020/10/15	2	7.43	0	0.00	7.43	2	3,704	0.05%
2020/10/06	0	0.00	50	7.54	7.54	-50	3,866	-1.29%
2020/09/23	1	7.60	2	7.68	7.60	-1	3,922	-0.03%
2020/09/22	0	0.00	2	7.74	7.71	-2	3,915	-0.05%
2020/09/21	2	7.81	0	0.00	7.82	2	3,901	0.05%
2020/09/18	1	7.74	0	0.00	7.76	1	3,884	0.03%
2020/09/17	5	7.72	0	0.00	7.70	5	3,827	0.13%
2020/09/16	1	7.70	0	0.00	7.69	1	3,875	0.03%
2020/09/14	1	7.85	0	0.00	7.82	1	3,952	0.03%
2020/09/07	0	0.00	15	7.95	7.89	-15	4,011	-0.37%
2020/09/04	5	7.73	7	7.81	7.80	-2	4,122	-0.05%
2020/09/03	1	7.81	1	7.85	7.80	0	4,367	0.00%
2020/09/02	3	7.93	0	0.00	7.83	3	4,329	0.07%
2020/09/01	3	8.17	10	8.00	7.97	-7	4,305	-0.16%
2020/08/28	6	7.80	4	7.81	7.79	2	4,347	0.05%
2020/08/27	5	7.80	3	7.90	7.79	2	4,349	0.05%
2020/08/26	3	7.80	6	7.88	7.86	-3	4,318	-0.07%
2020/08/25	2	7.80	10	7.86	7.79	-8	4,240	-0.19%
2020/08/24	0	0.00	10	7.86	7.81	-10	4,190	-0.24%
2020/08/21	0	0.00	48	8.03	7.99	-48	4,104	-1.17%
2020/08/20	3	7.85	0	0.00	7.55	3	3,742	0.08%
2020/08/19	45	7.92	22	7.68	7.94	23	3,591	0.64%
2020/08/18	2	7.51	10	7.55	7.51	-8	3,126	-0.26%
2020/08/17	2	7.57	0	0.00	7.58	2	3,117	0.06%
2020/08/12	2	7.28	1	7.34	7.31	1	3,131	0.03%
2020/08/11	1	7.25	0	0.00	7.24	1	3,128	0.03%
2020/08/10	0	0.00	3	7.27	7.27	-3	3,159	-0.09%
2020/08/06	2	7.28	7	7.27	7.22	-5	3,179	-0.16%
2020/08/04	1	7.25	0	0.00	7.23	1	3,236	0.03%
2020/08/03	6	7.22	0	0.00	7.22	6	3,275	0.18%
2020/07/31	4	7.21	0	0.00	7.21	4	3,300	0.12%
2020/07/24	0	0.00	3	7.40	7.31	-3	3,412	-0.09%
2020/07/22	3	7.45	0	0.00	7.47	3	3,563	0.08%
2020/07/20	1	7.53	0	0.00	7.52	1	3,639	0.03%
2020/07/17	0	0.00	3	7.60	7.58	-3	3,653	-0.08%
2020/07/16	0	0.00	10	7.68	7.60	-10	3,685	-0.27%
2020/07/15	10	7.68	0	0.00	7.68	10	3,816	0.26%
2020/07/13	0	0.00	2	7.43	7.48	-2	3,775	-0.05%
2020/07/06	0	0.00	30	7.57	7.60	-30	3,842	-0.78%
2020/07/03	1	7.56	0	0.00	7.54	1	3,833	0.03%
2020/07/02	30	7.60	0	0.00	7.57	30	3,871	0.77%
2020/06/24	5	7.52	0	0.00	7.51	5	4,003	0.12%
2020/06/19	0	0.00	10	7.81	7.68	-10	3,991	-0.25%
2020/06/16	10	7.72	0	0.00	7.53	10	4,092	0.24%
2020/06/10	11	7.76	53	7.53	8.13	-42	4,000	-1.05%
2020/06/09	1	7.50	70	7.43	7.43	-69	3,807	-1.81%
2020/06/05	2	7.39	0	0.00	7.49	2	3,960	0.05%
2020/06/04	170	7.46	10	7.52	7.48	160	3,981	4.02%	大買/鉅額交易
2020/06/03	0	0.00	3	7.20	7.20	-3	3,948	-0.08%
2020/05/29	0	0.00	12	7.03	7.02	-12	4,412	-0.27%
2020/05/28	1	7.02	0	0.00	7.03	1	4,414	0.02%
2020/05/25	10	7.06	10	7.04	7.05	0	4,471	0.00%
2020/05/22	0	0.00	15	7.07	7.07	-15	4,483	-0.33%
2020/05/21	30	7.26	0	0.00	7.17	30	4,500	0.67%
2020/05/13	1	7.10	0	0.00	7.10	1	4,612	0.02%
2020/05/11	1	7.20	15	7.21	7.24	-14	4,571	-0.31%
2020/04/24	0	0.00	1	7.12	7.10	-1	4,246	-0.02%
2020/04/21	1	7.06	0	0.00	6.98	1	4,094	0.02%
2020/04/09	2	6.89	0	0.00	6.85	2	3,626	0.06%
2020/04/01	2	6.92	0	0.00	6.89	2	3,475	0.06%
2020/03/20	10	7.05	13	7.08	7.10	-3	3,016	-0.10%
2020/03/19	15	6.36	8	6.17	6.60	7	2,805	0.25%
2020/03/16	0	0.00	30	6.19	6.16	-30	2,509	-1.20%
2020/03/13	11	6.10	0	0.00	6.15	11	2,478	0.44%
2020/03/12	33	6.70	2.7	6.72	6.72	30.3	2,383	1.27%
2020/03/11	10	7.24	0	0.00	7.17	10	2,256	0.44%
2020/03/10	2.7	7.47	0	0.00	7.46	2.7	2,166	0.12%
2020/03/09	10	8.25	20	8.15	7.86	-10	2,087	-0.48%
2020/03/06	60	8.07	10	7.93	8.07	50	1,830	2.73%
2020/02/20	10	7.42	0	0.00	7.39	10	1,089	0.92%
2020/02/18	0	0.00	10	7.50	7.44	-10	1,004	-1.00%
2020/02/10	0	0.00	2	7.40	7.20	-2	721	-0.28%
2020/02/06	2	6.85	0	0.00	6.88	2	607	0.33%
2020/01/30	0	0.00	4	6.81	6.81	-4	589	-0.68%
2020/01/20	0	0.00	0	7.03	7.02	0	571	-0.01%
2019/12/11	0	0.00	55	7.06	7.07	-55	493	-11.15%
2019/12/10	0	0.00	45	7.07	7.06	-45	491	-9.16%
2019/12/05	0	0.00	5	7.02	7.04	-5	480	-1.04%
2019/12/04	0	0.00	7	7.01	6.99	-7	475	-1.47%
2019/12/03	0	0.00	3	6.97	6.97	-3	464	-0.65%
2019/09/26	0	0.00	0	7.00	7.03	0	906	0.00%
2019/08/26	10	6.89	0	0.00	6.88	10	940	1.06%
2019/08/16	0	0.00	2	7.02	7.08	-2	926	-0.22%
2019/08/15	15	7.01	0	0.00	6.97	15	916	1.64%
2019/08/06	10	7.18	0	0.00	7.21	10	832	1.20%
2019/08/05	10	7.23	0	0.00	7.20	10	819	1.22%
2019/08/02	15	7.31	0	0.00	7.31	15	807	1.86%
2019/08/01	17	7.35	0	0.00	7.32	17	792	2.15%
2019/07/31	40	7.44	0	0.00	7.40	40	775	5.16%
2019/07/05	0	0.00	10	7.26	7.21	-10	511	-1.96%
2019/06/24	0.3	7.06	0	0.00	7.08	0.3	447	0.06%
2019/06/21	0	0.00	1	7.11	6.96	-1	441	-0.23%
2019/06/05	10	7.15	0	0.00	7.13	10	428	2.33%
2019/05/30	0	0.00	24	7.08	7.08	-24	432	-5.55%
2019/05/29	24	7.05	0	0.00	7.05	24	434	5.52%
2019/05/28	0	0.00	0.2	7.03	7.04	-0.2	433	-0.05%
2019/03/26	10	7.22	0	0.00	7.25	10	400	2.50%
2019/03/08	0	0.00	4.3	7.14	7.16	-4.3	415	-1.02%
2019/01/21	0	6.97	0	0.00	6.96	0	388	0.00%
2018/12/11	1	6.99	0	0.00	6.97	1	476	0.21%
2018/08/22	3	7.85	0	0.00	7.87	3	1,620	0.19%
2018/07/31	5	8.10	0	0.00	8.11	5	2,043	0.24%
2018/07/24	0	0.00	6	7.68	7.67	-6	1,878	-0.32%
2018/06/22	0	0.00	1.9	7.89	7.90	-1.9	1,846	-0.10%
2018/06/19	0	0.00	21	7.97	7.92	-21	1,818	-1.15%
2018/06/13	0	0.00	4	8.16	8.07	-4	1,745	-0.23%
2018/06/12	1	8.12	0	0.00	8.09	1	1,728	0.06%
2018/06/04	6	8.21	5	8.19	8.14	1	1,427	0.07%
2018/05/24	0	0.00	1	8.03	8.20	-1	1,052	-0.10%
2018/05/22	30	7.75	0	0.00	7.72	30	888	3.38%
2018/05/21	1	7.85	12	7.81	7.82	-11	875	-1.26%
2018/05/18	0	0.00	9	7.78	7.88	-9	812	-1.11%
2018/04/24	0	0.00	5.1	7.49	7.50	-5.1	688	-0.74%
2018/04/09	0	0.00	1	7.44	7.43	-1	842	-0.12%
2018/04/02	0	0.00	0	7.42	7.42	0	858	0.00%
2018/02/26	0	0.00	1	7.26	7.28	-1	883	-0.11%
2018/02/06	1	7.18	0	0.00	7.15	1	894	0.11%
2018/02/05	4	7.42	0	0.00	7.47	4	873	0.46%
2018/01/23	0	0.00	30	7.62	7.64	-30	863	-3.47%
2018/01/19	0	0.00	2	7.61	7.66	-2	859	-0.23%
2018/01/15	30	7.73	0	0.00	7.73	30	844	3.55%
2018/01/08	0	0.00	10	7.61	7.62	-10	692	-1.44%
2018/01/05	2	7.56	0	0.00	7.55	2	677	0.30%