愛之味 (1217)-元大-鑫永和券商分點個股進出

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
11.75
漲跌
▼0.15
漲幅
-1.26%
成交量
2,186張
產業
上市食品類股
258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－元大-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出
元大-鑫永和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
2024/04/18	2	11.95	0	0.00	12.15	2	1,043	0.19%
2024/03/28	1	12.00	0	0.00	12.00	1	1,087	0.09%
2024/03/26	0	11.90	0	0.00	11.85	0	1,082	0.00%
2024/03/25	0.1	11.85	0	0.00	11.80	0.1	1,107	0.00%
2024/03/07	0.1	11.90	0	0.00	11.75	0.1	1,068	0.01%
2024/02/23	0	0.00	5	11.95	11.90	-5	1,097	-0.46%
2024/02/16	1	12.00	0	0.00	12.00	1	1,392	0.07%
2024/01/22	0	0.00	1	11.80	11.70	-1	1,819	-0.05%
2024/01/19	0	0.00	2	11.55	11.50	-2	1,800	-0.11%
2024/01/18	0	0.00	2	11.58	11.50	-2	1,804	-0.11%
2024/01/16	1	11.65	2	11.70	11.70	-1	1,851	-0.05%
2024/01/03	0	0.00	1	12.10	12.10	-1	2,304	-0.04%
2024/01/02	0	0.00	2	12.10	12.35	-2	2,297	-0.09%
2023/12/29	2	12.05	0	0.00	12.05	2	2,231	0.09%
2023/12/14	0	0.00	10	11.70	11.70	-10	2,593	-0.39%
2023/12/01	0	0.00	2	11.85	11.80	-2	2,951	-0.07%
2023/11/15	1	11.70	1	12.05	11.80	0	3,865	0.00%
2023/10/17	0	0.00	5	12.25	12.20	-5	6,675	-0.07%
2023/10/16	0	0.00	0	12.40	12.20	0	6,728	0.00%
2023/10/13	6	12.50	5	12.60	12.40	1	6,763	0.01%
2023/10/12	5	12.50	22	12.60	12.55	-17	6,800	-0.25%
2023/10/11	10	12.55	0	12.35	12.55	10	6,703	0.15%
2023/10/04	5	12.21	0	0.00	12.15	5	6,709	0.07%
2023/10/02	2	12.33	0	0.00	12.45	2	6,818	0.03%
2023/09/07	1	12.25	0	0.00	12.25	1	7,528	0.01%
2023/09/06	2	12.50	0	0.00	12.50	2	7,511	0.03%
2023/09/04	2	12.75	0	0.00	12.75	2	7,551	0.03%
2023/09/01	0	0.00	3	13.00	12.85	-3	7,527	-0.04%
2023/08/31	1	12.60	0	0.00	12.70	1	7,428	0.01%
2023/08/30	2	12.90	0	0.00	12.85	2	7,307	0.03%
2023/08/25	0	0.00	1	13.25	13.30	-1	7,083	-0.01%
2023/08/16	1	13.35	0	0.00	13.05	1	6,414	0.02%
2023/08/11	3	13.42	1	13.35	13.35	2	5,630	0.04%
2023/08/10	5	13.90	2	13.65	13.70	3	5,436	0.06%
2023/08/02	2	14.07	1	14.10	14.10	1	4,516	0.02%
2023/08/01	0	0.00	3.5	14.28	14.40	-3.5	4,406	-0.08%
2023/07/31	2	13.85	2	13.85	13.90	0	4,278	0.00%
2023/07/28	0	0.00	1	14.20	14.00	-1	4,173	-0.02%
2023/07/27	1	14.35	13.4	14.40	14.15	-12.4	4,089	-0.30%
2023/07/26	1	14.25	19.2	14.20	14.15	-18.2	3,903	-0.46%
2023/07/25	1	13.75	1	13.60	13.65	0	3,512	0.00%
2023/07/24	12	13.27	1	13.55	13.40	11	3,317	0.33%
2023/07/21	0	0.00	4	13.08	13.05	-4	3,030	-0.13%
2023/07/19	1	12.70	1	12.90	12.75	0	2,874	0.00%
2023/07/17	0	0.00	5	12.50	12.80	-5	2,786	-0.18%
2023/07/13	0	0.00	3	12.55	12.50	-3	2,698	-0.11%
2023/07/10	9	12.81	0	0.00	12.75	9	2,593	0.35%
2023/07/07	9	12.39	1	12.45	12.45	8	2,396	0.33%
2023/07/06	1	12.35	0	0.00	12.45	1	2,359	0.04%
2023/07/05	2	12.40	0	0.00	12.40	2	2,322	0.09%
2023/07/04	2	12.30	3	12.37	12.45	-1	2,296	-0.04%
2023/07/03	3	12.70	1	12.55	12.55	2	2,282	0.09%
2023/06/30	7	12.56	12	12.88	12.80	-5	2,101	-0.24%
2023/06/20	1	11.70	0	0.00	11.75	1	1,278	0.08%
2023/06/14	1	11.55	0	0.00	11.60	1	1,258	0.08%
2023/06/09	5	11.60	1	11.75	11.55	4	1,263	0.32%
2023/06/05	0	0.00	1	11.40	11.35	-1	1,231	-0.08%
2023/06/02	1	11.30	0	0.00	11.30	1	1,249	0.08%
2023/05/31	1	11.25	2	11.35	11.30	-1	1,400	-0.07%
2023/05/30	1	11.30	0	0.00	11.30	1	1,404	0.07%
2023/05/29	0	0.00	1	11.35	11.40	-1	1,510	-0.07%
2023/05/26	2	11.33	0	0.00	11.30	2	1,531	0.13%
2023/05/18	0	0.00	1	11.50	11.35	-1	1,699	-0.06%
2023/05/17	0	0.00	3	11.40	11.35	-3	1,672	-0.18%
2023/05/16	0	0.00	5	11.33	11.25	-5	1,674	-0.30%
2023/05/10	1	11.10	0	0.00	11.05	1	1,807	0.06%
2023/05/09	2	11.18	0	0.00	11.10	2	1,811	0.11%
2023/04/21	1	11.10	0	0.00	10.95	1	1,846	0.05%
2023/04/18	0	0.00	1	11.35	11.35	-1	1,857	-0.05%
2023/04/12	1	11.40	0	0.00	11.35	1	2,020	0.05%
2023/04/10	1	11.45	0	0.00	11.35	1	2,050	0.05%
2023/04/07	0	0.00	2	11.48	11.40	-2	2,054	-0.10%
2023/04/06	3	11.80	1	11.80	11.80	2	2,054	0.10%
2023/03/30	1	11.60	0	0.00	11.60	1	2,043	0.05%
2023/03/29	0	11.65	1	11.55	11.55	-1	2,055	-0.05%
2023/03/28	0	0.00	1	11.50	11.50	-1	2,112	-0.05%
2023/03/27	0	0.00	4	11.55	11.60	-4	2,162	-0.18%
2023/03/24	0	0.00	1	11.45	11.40	-1	2,328	-0.04%
2023/03/23	0	0.00	1	11.50	11.45	-1	2,405	-0.04%
2023/03/22	1	11.45	0	0.00	11.45	1	2,537	0.04%
2023/03/17	0	11.38	0	0.00	11.45	0	2,531	0.00%
2023/03/16	0	0.00	10	11.30	11.10	-10	2,505	-0.40%
2023/03/15	2	11.35	0	0.00	11.30	2	2,492	0.08%
2023/03/10	1	11.65	100	11.70	11.65	-99	2,438	-4.06%
2023/03/09	0	0.00	1	11.75	11.80	-1	2,417	-0.04%
2023/03/07	0	0.00	6	11.70	11.70	-6	2,401	-0.25%
2023/03/03	1	11.70	5	11.80	11.70	-4	2,366	-0.17%
2023/03/02	1	11.35	0	0.00	11.40	1	2,273	0.04%
2023/03/01	103	11.75	1	11.60	11.40	102	2,360	4.32%	大買/鉅額交易
2023/02/24	5	11.43	3	11.35	11.35	2	2,279	0.09%
2023/02/23	3	11.47	0	0.00	11.55	3	2,269	0.13%
2023/02/21	1	11.45	0	0.00	11.40	1	2,293	0.04%
2023/02/14	0	0.00	12	11.19	11.20	-12	2,215	-0.54%
2023/02/13	11	11.40	8	11.31	11.25	3	2,199	0.14%
2023/01/09	0	0.00	1	10.70	10.75	-1	1,957	-0.05%
2023/01/06	1	10.70	1	10.95	10.70	0	1,951	0.00%
2023/01/05	2	10.93	7	10.99	10.90	-5	1,944	-0.26%
2023/01/04	0	10.75	0	0.00	10.85	0	1,908	0.00%
2022/12/22	0	0.00	5	10.90	10.85	-5	1,664	-0.30%
2022/12/16	2	11.10	4	11.25	11.05	-2	1,510	-0.13%
2022/12/15	5	10.85	0	0.00	11.00	5	1,324	0.38%
2022/12/14	2	11.00	2	11.00	10.70	0	1,236	0.00%
2022/12/09	0	0.00	1	10.40	10.40	-1	1,088	-0.09%
2022/12/02	1	10.40	0	0.00	10.40	1	1,070	0.09%
2022/11/18	2	10.20	26	10.35	10.10	-24	912	-2.63%
2022/09/26	0	0.00	2	9.09	9.09	-2	1,613	-0.12%
2022/09/23	2	9.61	0	0.00	9.46	2	1,610	0.12%
2022/09/14	0	0.00	1	9.74	9.75	-1	1,669	-0.06%
2022/09/13	1	9.92	0	0.00	9.81	1	1,682	0.06%
2022/09/07	1	9.60	0	0.00	9.56	1	1,717	0.06%
2022/09/06	5	9.79	0	0.00	9.75	5	1,710	0.29%
2022/09/01	3	9.95	0	0.00	9.93	3	1,754	0.17%
2022/08/31	0	0.00	0	9.99	9.97	0	1,763	0.00%
2022/08/19	0	0.00	2	10.00	10.05	-2	1,935	-0.10%
2022/08/15	0	0.00	2	10.00	10.00	-2	1,981	-0.10%
2022/08/12	3	9.97	0	0.00	10.00	3	1,994	0.15%
2022/08/05	0	0.00	1	9.81	9.80	-1	2,038	-0.05%
2022/08/04	3	9.66	0	0.00	9.67	3	2,060	0.15%
2022/08/03	18	10.12	0	0.00	9.97	18	2,034	0.88%
2022/08/02	8	10.54	0	0.00	10.45	8	1,915	0.42%
2022/08/01	1	10.85	0	0.00	10.90	1	1,989	0.05%
2022/07/29	0	0.00	0	10.95	10.90	0	2,116	0.00%
2022/07/28	6	10.84	0	0.00	10.80	6	2,147	0.28%
2022/07/27	5	10.95	0	0.00	10.95	5	2,189	0.23%
2022/07/20	1	10.65	0	0.00	10.45	1	3,016	0.03%
2022/07/12	0	10.55	0	0.00	10.25	0	5,768	0.00%
2022/07/11	0	0.00	5	10.85	10.85	-5	6,350	-0.08%
2022/07/07	2	10.55	2	10.50	10.60	0	6,304	0.00%
2022/07/06	4	10.65	0	0.00	10.65	4	6,309	0.06%
2022/07/05	0	0.00	17	10.77	11.00	-17	6,312	-0.27%
2022/06/30	5	10.61	0	0.00	10.45	5	6,344	0.08%
2022/06/28	2	10.70	0	0.00	10.70	2	6,413	0.03%
2022/06/27	0	0.00	2	10.75	10.80	-2	6,433	-0.03%
2022/06/24	10	10.55	0	0.00	10.55	10	6,476	0.15%
2022/06/23	0	0.00	1	10.40	10.45	-1	6,530	-0.02%
2022/06/22	1	10.30	0	0.00	10.30	1	6,547	0.02%
2022/06/21	0	0.00	1	10.50	10.65	-1	6,590	-0.02%
2022/06/20	2	10.65	3	10.52	10.25	-1	6,670	-0.01%
2022/06/16	0	0.00	3	10.72	10.60	-3	6,914	-0.04%
2022/06/14	2	10.45	0	0.00	10.60	2	6,926	0.03%
2022/06/06	0	0.00	0.5	11.20	11.20	-0.5	6,739	-0.01%
2022/05/20	3	10.80	5	10.83	10.85	-2	6,907	-0.03%
2022/05/19	1	10.65	15	10.65	10.75	-14	6,903	-0.20%
2022/05/18	15	10.80	0	0.00	10.90	15	6,918	0.22%
2022/05/17	1	10.70	0	0.00	10.70	1	6,902	0.01%
2022/05/12	0	0.00	7	10.32	10.20	-7	6,848	-0.10%
2022/05/11	1	10.60	0	0.00	10.50	1	6,796	0.01%
2022/05/10	0	0.00	2	10.70	10.70	-2	6,755	-0.03%
2022/05/09	1	11.20	0	0.00	10.75	1	6,712	0.01%
2022/05/06	4	11.81	3	11.55	11.35	1	6,617	0.02%
2022/05/05	0	0.00	5	11.45	11.45	-5	6,496	-0.08%
2022/05/03	5	11.80	7	11.65	11.65	-2	6,451	-0.03%
2022/04/29	3	11.92	3	11.70	11.70	0	6,429	0.00%
2022/04/28	4	11.99	7	12.07	11.95	-3	6,303	-0.05%
2022/04/27	5	11.25	5	11.30	11.30	0	5,890	0.00%
2022/04/26	0	0.00	4	11.88	11.70	-4	5,775	-0.07%
2022/04/25	5	11.95	10	12.18	11.60	-5	5,633	-0.09%
2022/04/22	3.5	12.36	8	12.70	12.30	-4.5	5,454	-0.08%
2022/04/21	12	12.78	13	12.60	12.60	-1	5,374	-0.02%
2022/04/20	10	12.70	16	12.97	12.95	-6	5,161	-0.12%
2022/04/19	0	12.15	3	12.15	12.15	-3	4,649	-0.06%
2022/04/18	30	12.98	18	12.85	12.50	12	4,573	0.26%
2022/04/15	1	11.65	2	12.40	12.50	-1	3,198	-0.03%
2022/04/12	0	11.55	0	0.00	11.35	0	2,626	0.00%
2022/04/08	1	11.30	0	0.00	11.40	1	2,683	0.04%
2022/04/06	0	0.00	1	11.85	11.65	-1	2,718	-0.04%
2022/03/31	0	0.00	4	11.60	11.50	-4	2,650	-0.15%
2022/03/28	1	11.45	0	0.00	11.55	1	2,564	0.04%
2022/03/23	3	11.50	0	0.00	11.60	3	2,420	0.12%
2022/03/22	2	11.65	4	11.48	11.65	-2	2,334	-0.09%
2022/03/21	0	0.00	2	11.05	11.10	-2	2,112	-0.09%
2022/03/17	0	0.00	6.2	10.72	10.75	-6.2	2,067	-0.30%
2022/03/16	12	10.55	12	10.65	10.60	0	2,057	0.00%
2022/03/15	6	10.58	0	0.00	10.60	6	2,058	0.29%
2022/03/07	5	10.75	0	0.00	10.75	5	2,034	0.25%
2022/02/25	1	10.75	0	0.00	10.80	1	2,039	0.05%
2022/02/24	5	11.10	0	0.00	10.70	5	2,067	0.24%
2022/02/21	0	0.00	0.2	11.15	11.05	-0.2	1,918	-0.01%
2022/02/18	0	0.00	1	10.85	11.05	-1	1,910	-0.05%
2022/02/17	1	10.80	0	0.00	10.90	1	1,907	0.05%
2022/02/16	0	0.00	1	10.85	10.80	-1	1,933	-0.05%
2022/02/08	0.1	10.65	2	10.75	10.80	-1.9	2,012	-0.09%
2022/01/24	2	10.70	0	0.00	10.70	2	1,979	0.10%
2022/01/21	0	0.00	1	11.05	10.95	-1	1,952	-0.05%
2022/01/20	0	0.00	4	11.15	11.20	-4	1,936	-0.21%
2022/01/19	1	10.95	0	0.00	11.00	1	1,917	0.05%
2022/01/18	0	0.00	200	11.00	11.05	-200	1,895	-10.55%	大賣/鉅額交易
2022/01/17	3.1	11.23	10	11.15	11.20	-6.9	1,865	-0.37%
2022/01/14	10	11.45	2	11.25	11.25	8	1,837	0.44%
2022/01/13	5	11.18	0	0.00	11.15	5	1,749	0.29%
2022/01/11	0	0.00	5	11.25	11.25	-5	1,690	-0.30%
2022/01/06	100	10.90	0	0.00	10.85	100	1,538	6.50%
2022/01/04	16	10.85	2	10.85	10.90	14	1,508	0.93%
2022/01/03	0	0.00	1	10.90	10.90	-1	1,479	-0.07%
2021/12/29	103	10.87	0	0.00	10.85	103	1,392	7.40%	大買/鉅額交易
2021/12/28	0	0.00	7	10.65	10.65	-7	1,365	-0.51%
2021/12/21	0	0.00	1	10.45	10.45	-1	1,374	-0.07%
2021/12/13	2	10.55	2	10.45	10.50	0	1,463	0.00%
2021/11/24	3	10.48	3	10.55	10.65	0	1,734	0.00%
2021/11/23	1	10.75	0	0.00	10.55	1	1,730	0.06%
2021/11/19	1	10.55	0	0.00	10.50	1	1,706	0.06%
2021/11/18	1	10.55	0	0.00	10.65	1	1,698	0.06%
2021/11/17	7	10.56	0	0.00	10.50	7	1,701	0.41%
2021/11/15	5	10.55	5	10.40	10.40	0	1,699	0.00%
2021/11/10	0	0.00	6	10.40	10.40	-6	1,715	-0.35%
2021/11/09	3	10.25	0	0.00	10.20	3	1,730	0.17%
2021/11/04	3	10.35	0	0.00	10.35	3	1,856	0.16%
2021/11/03	0	0.00	2	10.25	10.35	-2	1,848	-0.11%
2021/11/02	2	10.20	0	0.00	10.15	2	1,839	0.11%
2021/10/29	3	10.15	3	10.20	10.15	0	1,866	0.00%
2021/10/25	1	10.20	0	0.00	10.20	1	1,933	0.05%
2021/10/13	0	0.00	6	10.05	10.05	-6	2,222	-0.27%
2021/09/24	0	0.00	5	10.30	10.25	-5	3,102	-0.16%
2021/09/15	0	0.00	10	10.58	10.70	-10	3,449	-0.29%
2021/09/14	10	10.60	0	0.00	10.55	10	3,484	0.29%
2021/09/09	3	10.55	0	0.00	10.50	3	3,779	0.08%
2021/09/08	4	10.81	0	0.00	10.85	4	3,784	0.11%
2021/09/01	2	10.90	0	0.00	11.00	2	4,490	0.04%
2021/08/27	0	0.00	1	10.55	10.55	-1	5,634	-0.02%
2021/08/26	0	0.00	2	10.50	10.50	-2	6,158	-0.03%
2021/08/18	0	0.00	1	10.25	10.35	-1	7,490	-0.01%
2021/08/17	0	0.00	1	10.25	10.25	-1	7,971	-0.01%
2021/08/16	2	10.30	0	0.00	10.30	2	8,333	0.02%
2021/08/10	0	0.00	1	11.20	11.20	-1	12,733	-0.01%
2021/08/02	0	0.00	1	10.90	11.10	-1	14,836	-0.01%
2021/07/27	3	11.05	1	10.95	10.90	2	15,719	0.01%
2021/07/23	0	0.00	10	11.15	11.15	-10	17,440	-0.06%
2021/07/22	0	0.00	1	11.00	10.85	-1	18,244	-0.01%
2021/07/21	0	0.00	2	10.85	10.85	-2	18,453	-0.01%
2021/07/14	0	0.00	3	11.20	10.95	-3	20,959	-0.01%
2021/07/13	4	11.11	25	11.11	11.10	-21	21,431	-0.10%
2021/07/06	0	0.00	3	11.95	11.75	-3	21,618	-0.01%
2021/07/05	3	11.90	3	12.05	11.90	0	21,610	0.00%
2021/07/02	7	11.96	12	11.96	11.90	-5	21,621	-0.02%
2021/07/01	20	11.78	20	11.84	11.75	0	21,402	0.00%
2021/06/29	0	0.00	6	11.36	11.30	-6	21,235	-0.03%
2021/06/28	2	11.55	0	0.00	11.55	2	21,246	0.01%
2021/06/24	6	11.68	0	0.00	11.65	6	21,210	0.03%
2021/06/23	2	11.70	1	11.60	11.60	1	21,176	0.00%
2021/06/22	0	0.00	5	11.51	11.65	-5	21,158	-0.02%
2021/06/21	5	11.26	31	11.20	11.30	-26	21,190	-0.12%
2021/06/18	1	11.65	5	11.67	11.60	-4	21,117	-0.02%
2021/06/16	3	11.77	0	0.00	11.75	3	21,032	0.01%
2021/06/11	6	12.23	8	12.30	12.15	-2	20,882	-0.01%
2021/06/09	6	12.27	4.5	12.25	12.15	1.6	20,391	0.01%
2021/06/08	2.1	12.60	5	12.70	12.50	-3	20,274	-0.01%
2021/06/07	21.1	12.83	4	12.85	12.65	17.1	20,189	0.08%
2021/06/04	24.3	12.93	9	12.96	12.95	15.3	19,588	0.08%
2021/06/03	12	12.69	2	12.70	12.75	10	19,177	0.05%
2021/06/02	6	12.25	1	12.35	12.30	5	18,688	0.03%
2021/06/01	5	12.18	2	12.15	12.25	3	18,586	0.02%
2021/05/31	1	12.20	7	12.39	11.95	-6	18,299	-0.03%
2021/05/28	23	12.37	7	12.36	12.25	16	18,074	0.09%
2021/05/27	2	12.30	2	12.50	12.30	0	17,999	0.00%
2021/05/26	0	0.00	4	12.60	12.30	-4	17,834	-0.02%
2021/05/25	6	12.49	62	12.46	12.35	-56	17,547	-0.32%
2021/05/24	11	13.16	29	12.83	12.75	-18	17,066	-0.11%
2021/05/21	13	13.06	21	12.83	12.90	-8	16,723	-0.05%
2021/05/20	95	14.03	88	14.03	13.10	7	16,152	0.04%
2021/05/19	79	13.48	120	13.41	13.60	-41	14,610	-0.28%	大賣/
2021/05/18	89	13.16	58	12.71	12.90	31	13,585	0.23%
2021/05/17	16	12.67	7	12.80	12.85	9	12,289	0.07%
2021/05/14	36	12.03	40	11.92	11.70	-4	11,866	-0.03%
2021/05/13	16	11.33	4	11.45	11.60	12	11,206	0.11%
2021/05/12	2.2	10.51	0	0.00	10.55	2.2	10,863	0.02%
2021/05/11	0	0.00	15	12.35	11.60	-15	10,560	-0.14%
2021/05/07	0	0.00	3	11.35	11.55	-3	10,084	-0.03%
2021/05/06	11	11.89	1	11.45	11.60	10	9,975	0.10%
2021/05/05	0	0.00	4	11.65	11.40	-4	9,836	-0.04%
2021/05/04	6	11.45	5	11.00	11.25	1	9,671	0.01%
2021/05/03	12	12.42	23	12.45	12.15	-11	9,165	-0.12%
2021/04/29	179	13.37	60	13.10	13.00	119	8,841	1.35%	大買/鉅額交易
2021/04/28	9	12.36	1	11.85	12.90	8	7,402	0.11%
2021/04/27	1	11.85	4	11.83	11.75	-3	6,602	-0.05%
2021/04/26	12	12.21	1	12.20	12.05	11	6,392	0.17%
2021/04/23	0	0.00	2	11.98	11.90	-2	6,058	-0.03%
2021/04/22	21	12.07	8	12.18	12.15	13	5,748	0.23%
2021/04/21	0	0.00	11	11.06	11.30	-11	4,622	-0.24%
2021/04/20	1	10.50	2	10.35	10.30	-1	4,176	-0.02%
2021/04/19	13	10.25	33	10.12	10.55	-20	4,008	-0.50%
2021/04/16	11	9.56	10	9.56	9.63	1	3,515	0.03%
2021/04/15	2	9.43	3	9.48	9.46	-1	3,481	-0.03%
2021/04/14	1	9.43	1	9.61	9.40	0	3,439	0.00%
2021/04/08	1	9.08	0	0.00	9.24	1	3,630	0.03%
2021/04/07	0	0.00	5	9.06	9.06	-5	3,592	-0.14%
2021/04/01	7	9.04	0	0.00	9.04	7	3,916	0.18%
2021/03/31	10	9.07	0	0.00	9.04	10	4,069	0.25%
2021/03/30	0	0.00	3	9.00	9.01	-3	4,235	-0.07%
2021/03/29	0	0.00	6	8.90	8.92	-6	4,283	-0.14%
2021/03/25	0	0.00	15	8.89	8.81	-15	5,140	-0.29%
2021/03/24	45	8.85	30	8.89	8.83	15	5,296	0.28%
2021/03/23	1	9.27	0	0.00	9.19	1	5,249	0.02%
2021/03/18	0	9.08	3	9.09	9.06	-3	5,184	-0.06%
2021/03/16	2	9.11	15	9.07	9.11	-13	5,251	-0.25%
2021/03/15	5	9.02	0	0.00	9.03	5	5,261	0.10%
2021/03/12	15	9.00	45	9.06	9.04	-30	5,335	-0.56%
2021/03/11	40	9.06	0	0.00	9.04	40	5,343	0.75%
2021/03/09	0	0.00	10	9.10	9.17	-10	5,346	-0.19%
2021/03/08	10	9.05	0	0.00	9.02	10	5,325	0.19%
2021/02/26	3	8.75	0	0.00	8.85	3	5,361	0.06%
2021/02/25	0	0.00	2	8.81	8.76	-2	5,665	-0.04%
2021/02/24	5	8.80	1	8.75	8.74	4	5,961	0.07%
2021/02/23	3	8.78	0	0.00	8.80	3	6,208	0.05%
2021/02/19	6	8.57	0	0.00	8.52	6	6,550	0.09%
2021/01/26	0	0.00	0	8.48	8.42	0	6,808	0.00%
2021/01/21	0	0.00	3	8.58	8.45	-3	6,755	-0.04%
2021/01/20	0	0.00	1	8.62	8.47	-1	6,740	-0.01%
2021/01/19	1	8.85	0	0.00	8.78	1	6,700	0.01%
2021/01/18	5	8.80	2	8.88	8.80	3	6,671	0.04%
2021/01/13	2	9.13	0	0.00	9.02	2	6,536	0.03%
2021/01/07	0	0.00	1	9.59	9.59	-1	6,272	-0.02%
2021/01/06	0	0.00	1	9.84	9.65	-1	6,209	-0.02%
2021/01/05	2	10.13	2	10.13	10.05	0	6,059	0.00%
2021/01/04	0	0.00	1	10.05	10.15	-1	5,967	-0.02%
2020/12/30	1	9.90	1	9.92	9.91	0	5,635	0.00%
2020/12/29	1	9.93	10	10.00	9.95	-9	5,552	-0.16%
2020/12/25	0	0.00	14	9.65	9.71	-14	5,148	-0.27%
2020/12/24	0	0.00	1	9.58	9.64	-1	4,960	-0.02%
2020/12/18	5	8.63	0	0.00	8.67	5	3,802	0.13%
2020/12/17	5	8.46	0	0.00	8.46	5	3,643	0.14%
2020/12/09	0	0.00	3	8.40	8.33	-3	3,698	-0.08%
2020/12/04	1	8.28	0	0.00	8.23	1	3,734	0.03%
2020/11/20	10	8.22	12	8.23	8.21	-2	3,408	-0.06%
2020/11/19	0	0.00	7	8.05	7.98	-7	3,174	-0.22%
2020/11/18	3	8.06	0	0.00	7.90	3	3,048	0.10%
2020/11/16	0	0.00	2	7.88	7.87	-2	3,282	-0.06%
2020/11/13	0	0.00	5	7.82	7.79	-5	3,610	-0.14%
2020/11/12	10	7.56	0	0.00	7.56	10	3,565	0.28%
2020/11/11	5	7.56	0	0.00	7.56	5	3,628	0.14%
2020/10/12	0	0.00	3	7.55	7.50	-3	3,786	-0.08%
2020/09/17	0	0.00	15	7.69	7.70	-15	3,827	-0.39%
2020/09/15	0	0.00	4	7.80	7.76	-4	3,875	-0.10%
2020/09/11	4	7.94	0	0.00	7.83	4	3,971	0.10%
2020/09/10	0	0.00	2	7.93	7.87	-2	3,915	-0.05%
2020/09/08	0	0.00	15	7.87	7.85	-15	3,991	-0.38%
2020/09/02	1	7.85	0	0.00	7.83	1	4,329	0.02%
2020/09/01	6	8.11	4	8.09	7.97	2	4,305	0.05%
2020/08/31	0	0.00	1	7.85	7.83	-1	4,109	-0.02%
2020/08/27	2	7.80	1	7.89	7.79	1	4,349	0.02%
2020/08/26	8	7.89	0	0.00	7.86	8	4,318	0.19%
2020/08/24	7	7.85	6	8.01	7.81	1	4,190	0.02%
2020/08/21	11	7.98	11	8.15	7.99	0	4,104	0.00%
2020/08/19	33	7.93	18	7.92	7.94	15	3,591	0.42%
2020/08/18	0	0.00	5	7.56	7.51	-5	3,126	-0.16%
2020/08/17	1	7.43	0	0.00	7.58	1	3,117	0.03%
2020/08/12	0	0.00	4	7.31	7.31	-4	3,131	-0.13%
2020/08/11	4	7.25	0	0.00	7.24	4	3,128	0.13%
2020/08/10	0	0.00	4	7.26	7.27	-4	3,159	-0.13%
2020/08/07	4	7.19	0	0.00	7.18	4	3,163	0.13%
2020/07/29	4	7.20	0	0.00	7.16	4	3,389	0.12%
2020/07/17	10	7.62	12	7.62	7.58	-2	3,653	-0.05%
2020/07/16	5	7.67	5	7.72	7.60	0	3,685	0.00%
2020/07/15	5	7.64	0	0.00	7.68	5	3,816	0.13%
2020/07/13	0	0.00	5	7.48	7.48	-5	3,775	-0.13%
2020/07/10	5	7.42	0	0.00	7.38	5	3,790	0.13%
2020/07/09	0	0.00	1	7.48	7.48	-1	3,834	-0.03%
2020/07/08	4	7.47	0	0.00	7.51	4	3,862	0.10%
2020/07/07	0	0.00	1	7.49	7.44	-1	3,867	-0.03%
2020/07/06	1	7.56	0	0.00	7.60	1	3,842	0.03%
2020/07/01	1	7.62	5	7.64	7.55	-4	3,885	-0.10%
2020/06/30	10	7.61	0	0.00	7.62	10	3,898	0.26%
2020/06/29	0	0.00	1	7.52	7.52	-1	4,023	-0.02%
2020/06/24	4	7.56	0	0.00	7.51	4	4,003	0.10%
2020/06/22	1	7.70	3	7.79	7.74	-2	3,980	-0.05%
2020/06/19	6	7.82	5	7.91	7.68	1	3,991	0.03%
2020/06/17	0	0.00	2	7.68	7.62	-2	3,939	-0.05%
2020/06/16	1	7.61	1	7.71	7.53	0	4,092	0.00%
2020/06/15	6	7.40	0	0.00	7.38	6	4,204	0.14%
2020/06/12	0	0.00	1	7.34	7.36	-1	4,194	-0.02%
2020/06/11	5	7.79	18	7.81	7.50	-13	4,163	-0.31%
2020/06/10	5	7.95	0	0.00	8.13	5	4,000	0.12%
2020/06/04	0	0.00	3	7.34	7.48	-3	3,981	-0.08%
2020/06/01	0	0.00	4	7.09	7.12	-4	4,421	-0.09%
2020/05/28	0	0.00	4	7.03	7.03	-4	4,414	-0.09%
2020/05/21	0	0.00	2	7.20	7.17	-2	4,500	-0.04%
2020/05/18	3	7.23	3	7.18	7.18	0	4,469	0.00%
2020/05/15	4	7.01	0	0.00	7.06	4	4,628	0.09%
2020/05/13	0	0.00	2	7.10	7.10	-2	4,612	-0.04%
2020/05/12	0	0.00	1	7.20	7.12	-1	4,596	-0.02%
2020/05/06	14	7.22	37	7.18	7.17	-23	4,612	-0.50%
2020/05/05	32	7.10	35	7.14	7.11	-3	4,535	-0.07%
2020/05/04	30	7.09	19	7.11	7.07	11	4,511	0.24%
2020/04/30	24	7.15	15	7.19	7.16	9	4,481	0.20%
2020/04/29	15	7.14	1	7.15	7.14	14	4,451	0.31%
2020/04/24	0	0.00	1	7.12	7.10	-1	4,246	-0.02%
2020/04/23	0	0.00	5	7.07	7.06	-5	4,155	-0.12%
2020/04/17	1	6.93	0	0.00	6.93	1	3,839	0.03%
2020/04/08	1	6.87	0	0.00	6.90	1	3,597	0.03%
2020/04/07	1	6.92	0	0.00	6.91	1	3,559	0.03%
2020/04/01	0	0.00	1	7.00	6.89	-1	3,475	-0.03%
2020/03/31	20	6.92	62	6.88	6.85	-42	3,439	-1.22%
2020/03/30	20	6.71	125	6.76	6.76	-105	3,293	-3.19%	大賣/鉅額交易
2020/03/27	147	6.88	0	0.00	6.81	147	3,281	4.48%	大買/鉅額交易
2020/03/25	57	6.81	57	6.85	6.85	0	3,215	0.00%
2020/03/24	1	6.90	0	0.00	6.85	1	3,171	0.03%
2020/03/23	8	7.09	21	7.18	6.84	-13	3,133	-0.41%
2020/03/20	21	7.16	2	7.13	7.10	19	3,016	0.63%
2020/03/19	8	6.29	7	6.36	6.60	1	2,805	0.04%
2020/03/12	1	7.00	1	6.80	6.72	0	2,383	0.00%
2020/03/11	3	7.24	0	0.00	7.17	3	2,256	0.13%
2020/03/10	1	7.42	8	7.70	7.46	-7	2,166	-0.32%
2020/03/09	11	8.04	8	8.15	7.86	3	2,087	0.14%
2020/03/06	17	7.83	3	7.88	8.07	14	1,830	0.76%
2020/03/05	1	7.54	5	7.41	7.47	-4	1,367	-0.29%
2020/03/04	5	7.35	0	0.00	7.36	5	1,309	0.38%
2020/02/27	0	0.00	4	7.43	7.37	-4	1,236	-0.32%
2020/02/26	4	7.30	0	0.00	7.36	4	1,209	0.33%
2020/02/21	0	0.00	2	7.41	7.43	-2	1,106	-0.18%
2020/02/20	2	7.42	0	0.00	7.39	2	1,089	0.18%
2020/02/17	0	0.00	4	7.22	7.20	-4	809	-0.49%
2020/02/11	3	7.12	0	0.00	7.11	3	758	0.40%
2020/02/10	1	7.23	15	6.86	7.20	-14	721	-1.94%
2020/02/07	15	6.82	0	0.00	6.83	15	609	2.46%
2020/02/06	0	0.00	4	6.86	6.88	-4	607	-0.66%
2020/02/05	9	6.82	5	6.85	6.83	4	607	0.66%
2019/12/25	0	0.00	1	7.16	7.16	-1	520	-0.19%
2019/12/24	1	7.25	0	0.00	7.23	1	515	0.19%
2019/12/18	0	0.00	1	7.12	7.12	-1	471	-0.21%
2019/10/22	0	0.00	3	6.99	6.97	-3	801	-0.37%
2019/10/02	3	6.94	0	0.00	6.94	3	881	0.34%
2019/08/07	0	0.00	1	7.18	7.18	-1	832	-0.12%
2019/07/30	2	7.42	3	7.37	7.52	-1	720	-0.14%
2019/07/11	1	7.23	2	7.23	7.22	-1	531	-0.19%
2019/07/09	0	0.00	2	7.20	7.22	-2	517	-0.39%
2019/07/05	0	0.00	0	7.25	7.21	0	511	0.00%
2019/07/04	0	0.00	0.2	7.16	7.20	-0.2	503	-0.03%
2019/07/02	0	0.00	0.2	7.10	7.12	-0.2	495	-0.03%
2019/07/01	4	7.14	0	0.00	7.13	4	500	0.80%
2019/06/26	0	0.00	0.1	7.18	7.18	-0.1	500	-0.02%
2019/06/21	0	0.00	2	7.11	6.96	-2	441	-0.45%
2019/06/18	1	7.10	0	0.00	7.06	1	432	0.23%
2019/06/14	2	7.05	0	0.00	7.04	2	433	0.46%
2019/06/12	1	7.08	0	0.00	7.09	1	439	0.23%
2019/06/06	0.1	7.08	0	0.00	7.11	0.1	432	0.02%
2019/05/30	0	0.00	0.5	7.10	7.08	-0.5	432	-0.10%
2019/05/24	0	0.00	10	7.00	6.97	-10	438	-2.28%
2019/05/23	10	6.95	0	0.00	7.01	10	438	2.28%
2019/05/21	0	0.00	6	7.04	7.04	-6	438	-1.37%
2019/05/16	6	6.99	0	0.00	7.00	6	445	1.35%
2019/04/09	0	0.00	1	7.10	7.14	-1	437	-0.23%
2019/03/21	1	7.26	0	0.00	7.27	1	393	0.25%
2019/02/15	0	0.00	1	7.05	7.05	-1	403	-0.25%
2019/01/09	0	0.00	4	6.89	6.88	-4	410	-0.97%
2018/12/21	4	6.84	0	0.00	6.97	4	461	0.87%
2018/11/30	0	0.00	0	7.05	7.07	0	480	0.00%
2018/11/26	0	0.00	4	6.90	6.90	-4	473	-0.84%
2018/11/15	4	6.84	0	0.00	6.84	4	512	0.78%
2018/10/25	1	6.70	0	0.00	6.74	1	755	0.13%
2018/10/22	0	0.00	5	6.94	7.00	-5	888	-0.56%
2018/10/19	5	6.89	15	6.89	6.94	-10	914	-1.09%
2018/10/18	0	0.00	6	6.98	6.97	-6	907	-0.66%
2018/10/17	6	6.93	0	0.00	6.91	6	910	0.66%
2018/10/15	0	0.00	4	6.98	6.95	-4	914	-0.44%
2018/10/12	4	6.91	0	0.00	6.99	4	917	0.44%
2018/10/11	3	7.05	0	0.00	6.93	3	909	0.33%
2018/08/14	0	0.00	1	7.80	7.80	-1	1,893	-0.05%
2018/08/13	1	7.82	0	0.00	7.82	1	1,952	0.05%
2018/08/10	1	8.00	1	7.99	8.00	0	2,142	0.00%
2018/07/31	15	8.10	0	0.00	8.11	15	2,043	0.73%
2018/07/26	0	0.00	5	7.78	7.83	-5	1,895	-0.26%
2018/07/19	0	0.00	5	7.73	7.72	-5	1,882	-0.27%
2018/07/18	5	7.65	0	0.00	7.67	5	1,889	0.26%
2018/07/17	5	7.74	0	0.00	7.65	5	1,893	0.26%
2018/06/07	4	8.36	1	8.13	8.30	3	1,623	0.18%
2018/05/29	0	0.00	1	8.10	8.00	-1	1,220	-0.08%
2018/05/28	1	7.99	0	0.00	7.96	1	1,179	0.08%
2018/05/24	0	0.00	1	7.90	8.20	-1	1,052	-0.10%
2018/05/23	0	0.00	1	7.77	7.68	-1	894	-0.11%
2018/05/22	1	7.76	5	7.73	7.72	-4	888	-0.45%
2018/05/21	3	7.84	2	7.84	7.82	1	875	0.11%
2018/05/18	5	7.80	2	7.79	7.88	3	812	0.37%
2018/05/15	0	0.00	5	7.48	7.48	-5	635	-0.79%
2018/05/14	5	7.40	0	0.00	7.40	5	656	0.76%
2018/04/25	2	7.49	0	0.00	7.48	2	678	0.29%
2018/04/09	0	0.00	5	7.45	7.43	-5	842	-0.59%
2018/04/03	5	7.37	0	0.00	7.40	5	844	0.59%
2018/03/27	0	0.00	5	7.45	7.47	-5	855	-0.58%
2018/03/23	4	7.35	4	7.41	7.35	0	857	0.00%
2018/03/21	0	7.45	0	0.00	7.44	0	850	0.00%
2018/03/20	5	7.39	0	0.00	7.41	5	850	0.59%
2018/03/13	0	0.00	5	7.49	7.48	-5	847	-0.59%
2018/03/08	0	0.00	5	7.41	7.42	-5	857	-0.58%
2018/02/27	1	7.30	1	7.32	7.30	0	889	0.00%
2018/02/26	0	0.00	4	7.31	7.28	-4	883	-0.45%
2018/02/23	0	7.21	0	0.00	7.24	0	882	0.00%
2018/02/21	0	0.00	3	7.14	7.18	-3	884	-0.34%
2018/02/12	0	0.00	2	7.11	7.06	-2	875	-0.23%
2018/02/09	5	7.05	0	0.00	7.05	5	875	0.57%
2018/02/06	13	7.25	3	7.11	7.15	10	894	1.12%
2018/02/05	5	7.43	0	0.00	7.47	5	873	0.57%
2018/01/11	0	0.00	2	7.68	7.72	-2	845	-0.24%
2018/01/09	0	0.00	2	7.63	7.65	-2	702	-0.28%
2018/01/08	0	0.00	1	7.64	7.62	-1	692	-0.14%
2018/01/05	1	7.53	0	0.00	7.55	1	677	0.15%
2018/01/03	0	0.00	5	7.55	7.56	-5	694	-0.72%