愛之味 (1217)-日盛-忠孝券商分點個股進出

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－日盛-忠孝券商分點個股進出

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

日盛-忠孝券商分點個股進出
日盛-忠孝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
2023/04/06	0	11.93	13	11.76	11.80	-13	2,054	-0.63%
2023/03/30	2	11.60	2	11.80	11.60	0	2,043	0.00%
2023/03/28	0	11.65	0	0.00	11.50	0	2,112	0.00%
2023/03/27	3	11.57	0	0.00	11.60	3	2,162	0.14%
2023/03/24	3	11.40	0	0.00	11.40	3	2,328	0.13%
2023/03/22	0	0.00	3	11.45	11.45	-3	2,537	-0.12%
2023/03/20	4	11.38	0	0.00	11.40	4	2,537	0.16%
2023/03/17	0	11.45	0	0.00	11.45	0	2,531	0.00%
2023/03/16	3	11.13	0	0.00	11.10	3	2,505	0.12%
2023/03/14	0	0.00	1	11.40	11.35	-1	2,477	-0.04%
2023/03/13	1	11.55	3	11.47	11.50	-2	2,455	-0.08%
2023/03/10	1	11.55	0	0.00	11.65	1	2,438	0.04%
2023/03/09	3	11.80	0	0.00	11.80	3	2,417	0.12%
2023/03/07	1	11.70	0	0.00	11.70	1	2,401	0.04%
2023/03/03	1	11.75	1	11.75	11.70	0	2,366	0.00%
2023/03/01	11	11.64	11	11.53	11.40	0	2,360	0.00%
2023/02/24	1	11.45	1	11.40	11.35	0	2,279	0.00%
2023/02/23	1	11.50	0	0.00	11.55	1	2,269	0.04%
2023/02/15	0	0.00	5	11.15	11.10	-5	2,228	-0.22%
2023/02/14	0.1	11.15	0	0.00	11.20	0.1	2,215	0.00%
2023/02/08	0.1	11.00	0	0.00	10.95	0.1	2,065	0.00%
2023/02/03	4	10.85	0	0.00	10.90	4	2,027	0.20%
2023/02/01	1	10.90	0	0.00	10.95	1	2,013	0.05%
2023/01/31	0	0.00	10	10.95	10.90	-10	2,008	-0.50%
2023/01/13	0	0.00	2	10.75	10.65	-2	1,974	-0.10%
2023/01/06	0	0.00	3	10.75	10.70	-3	1,951	-0.15%
2023/01/05	10	10.95	0	0.00	10.90	10	1,944	0.51%
2023/01/04	7	10.96	0	0.00	10.85	7	1,908	0.37%
2022/12/26	0	0.00	3	10.90	10.75	-3	1,707	-0.18%
2022/12/19	0	0.00	70	10.70	10.70	-70	1,570	-4.46%
2022/12/16	73	10.98	5	11.20	11.05	68	1,510	4.50%
2022/12/14	7	10.74	0	0.00	10.70	7	1,236	0.57%
2022/12/09	0	0.00	1	10.35	10.40	-1	1,088	-0.09%
2022/12/07	0	0.00	4	10.45	10.40	-4	1,081	-0.37%
2022/12/02	4	10.40	0	0.00	10.40	4	1,070	0.37%
2022/11/30	0	0.00	14	10.45	10.50	-14	1,076	-1.30%
2022/11/29	5	10.45	0	0.00	10.45	5	1,062	0.47%
2022/11/24	5	10.25	0	0.00	10.30	5	1,010	0.49%
2022/11/23	5	10.51	2.4	10.54	10.50	2.6	986	0.26%
2022/11/18	0	0.00	4	10.35	10.10	-4	912	-0.44%
2022/11/17	0	0.00	3	9.87	9.90	-3	814	-0.37%
2022/11/15	13	9.99	2	9.82	9.97	11	811	1.36%
2022/11/08	0	0.00	5	9.63	9.56	-5	809	-0.62%
2022/11/07	0	0.00	2	9.52	9.59	-2	818	-0.24%
2022/10/13	0	0.00	4	8.88	8.74	-4	1,390	-0.29%
2022/09/26	2	9.10	0	0.00	9.09	2	1,613	0.12%
2022/09/23	1	9.43	0.3	9.50	9.46	0.7	1,610	0.04%
2022/09/22	0	0.00	15	9.48	9.49	-15	1,629	-0.92%
2022/09/21	0	0.00	35	9.54	9.51	-35	1,630	-2.15%
2022/09/19	0	0.00	6	9.54	9.51	-6	1,648	-0.36%
2022/09/16	1	9.72	35	9.76	9.60	-34	1,650	-2.06%
2022/09/06	0	0.00	20	9.87	9.75	-20	1,710	-1.17%
2022/08/22	1	9.98	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	0	0.00	10	9.99	9.99	-10	1,962	-0.51%
2022/08/15	0	0.00	10	10.00	10.00	-10	1,981	-0.50%
2022/08/12	0	0.00	10	9.99	10.00	-10	1,994	-0.50%
2022/08/08	0	0.00	1	9.75	9.79	-1	2,030	-0.05%
2022/08/05	0	0.00	1	9.81	9.80	-1	2,038	-0.05%
2022/08/04	2	9.61	0	0.00	9.67	2	2,060	0.10%
2022/08/02	2	10.50	0	0.00	10.45	2	1,915	0.10%
2022/07/29	0	0.00	30	10.90	10.90	-30	2,116	-1.42%
2022/07/27	0	0.00	2	11.20	10.95	-2	2,189	-0.09%
2022/07/25	20	10.95	22	10.95	10.90	-2	2,349	-0.09%
2022/07/22	0	10.70	0	0.00	10.70	0	2,726	0.00%
2022/07/20	0	0.00	2	10.50	10.45	-2	3,016	-0.07%
2022/07/19	4	10.55	0	0.00	10.65	4	3,217	0.12%
2022/07/18	50	10.60	0	0.00	10.60	50	3,386	1.48%
2022/07/14	15	10.40	0	0.00	10.40	15	4,174	0.36%
2022/07/13	70	10.49	0	0.00	10.40	70	4,390	1.59%
2022/07/05	1	10.70	5	11.00	11.00	-4	6,312	-0.06%
2022/07/04	0	0.00	10	10.65	10.40	-10	6,261	-0.16%
2022/07/01	2	10.30	0	0.00	10.25	2	6,304	0.03%
2022/06/30	0	0.00	20	10.50	10.45	-20	6,344	-0.32%
2022/06/29	30	10.70	0	0.00	10.75	30	6,392	0.47%
2022/06/23	0	0.00	10	10.35	10.45	-10	6,530	-0.15%
2022/06/20	5	10.42	0	0.00	10.25	5	6,670	0.07%
2022/06/14	2	10.60	0	0.00	10.60	2	6,926	0.03%
2022/06/13	0	0.00	20	10.80	10.70	-20	6,918	-0.29%
2022/06/10	30	11.10	0	0.00	11.15	30	6,896	0.44%
2022/06/07	10	11.50	0	0.00	11.25	10	6,876	0.15%
2022/06/01	0	0.00	3	11.30	11.10	-3	6,784	-0.04%
2022/05/31	1	11.20	0	0.00	11.20	1	6,789	0.01%
2022/05/30	0	0.00	82	11.38	11.35	-82	6,784	-1.21%
2022/05/06	7	11.59	6	11.68	11.35	1	6,617	0.02%
2022/05/05	3	11.43	5	11.50	11.45	-2	6,496	-0.03%
2022/05/04	4	11.53	0	0.00	11.40	4	6,464	0.06%
2022/04/29	3	11.90	1	12.05	11.70	2	6,429	0.03%
2022/04/28	27	11.94	10	12.03	11.95	17	6,303	0.27%
2022/04/27	1	11.35	0	0.00	11.30	1	5,890	0.02%
2022/04/25	19	12.06	4	12.39	11.60	15	5,633	0.27%
2022/04/21	4	12.75	2	12.65	12.60	2	5,374	0.04%
2022/04/20	6	12.58	16	12.59	12.95	-10	5,161	-0.19%
2022/04/19	7	12.10	11	12.16	12.15	-4	4,649	-0.09%
2022/04/18	30	13.08	14	12.98	12.50	16	4,573	0.35%
2022/04/15	12.2	11.60	6	12.45	12.50	6.2	3,198	0.19%
2022/04/13	0	11.45	0	0.00	11.45	0	2,614	0.00%
2022/04/06	0	0.00	1	11.80	11.65	-1	2,718	-0.04%
2022/04/01	7	11.65	0	0.00	11.75	7	2,708	0.26%
2022/03/30	10	11.55	50	11.50	11.55	-40	2,634	-1.52%
2022/03/28	11	11.50	0	0.00	11.55	11	2,564	0.43%
2022/03/24	0	0.00	1	11.65	11.60	-1	2,473	-0.04%
2022/03/23	0	0.00	1	11.75	11.60	-1	2,420	-0.04%
2022/03/22	68	11.36	7	11.57	11.65	61	2,334	2.61%
2022/03/21	0	0.00	5	11.10	11.10	-5	2,112	-0.24%
2022/03/18	0	0.00	1	10.80	10.90	-1	2,076	-0.05%
2022/03/01	0	0.00	6	10.90	10.90	-6	2,035	-0.29%
2022/02/25	0	0.00	2	10.70	10.80	-2	2,039	-0.10%
2022/02/24	1	11.10	0	0.00	10.70	1	2,067	0.05%
2022/02/18	0	0.00	12	11.02	11.05	-12	1,910	-0.63%
2022/02/17	6	10.75	0	0.00	10.90	6	1,907	0.31%
2022/01/26	5	10.50	1	10.55	10.45	4	2,019	0.20%
2022/01/25	10	10.70	0	0.00	10.50	10	2,018	0.50%
2022/01/24	0	0.00	0.2	10.75	10.70	-0.2	1,979	-0.01%
2022/01/20	0	0.00	0	11.15	11.20	0	1,936	0.00%
2022/01/19	10	10.95	0	0.00	11.00	10	1,917	0.52%
2022/01/18	10	11.25	5	11.25	11.05	5	1,895	0.26%
2022/01/14	0	0.00	22	11.31	11.25	-22	1,837	-1.20%
2022/01/12	4	11.23	5	11.25	11.30	-1	1,735	-0.06%
2022/01/11	3.1	11.19	5	11.20	11.25	-1.9	1,690	-0.11%
2022/01/10	0	0.00	10	10.80	10.95	-10	1,567	-0.64%
2022/01/06	10	10.85	0	0.00	10.85	10	1,538	0.65%
2022/01/04	0	0.00	20	10.85	10.90	-20	1,508	-1.33%
2021/12/29	1.1	10.85	1	10.65	10.85	0.1	1,392	0.01%
2021/12/27	0	0.00	1	10.45	10.45	-1	1,341	-0.07%
2021/12/24	1	10.35	0	0.00	10.45	1	1,356	0.07%
2021/12/14	0	0.00	1	10.35	10.35	-1	1,467	-0.07%
2021/12/10	0	0.00	5	10.50	10.45	-5	1,479	-0.34%
2021/12/09	20	10.55	0	0.00	10.55	20	1,501	1.33%
2021/11/26	0	0.00	3	10.30	10.30	-3	1,727	-0.17%
2021/11/24	1	10.50	180	10.45	10.65	-179	1,734	-10.32%	大賣/鉅額交易
2021/11/23	180	10.73	0	0.00	10.55	180	1,730	10.40%	大買/鉅額交易
2021/11/18	0	0.00	2	10.55	10.65	-2	1,698	-0.12%
2021/11/16	0	0.00	15	10.50	10.60	-15	1,707	-0.88%
2021/11/15	15	10.40	0	0.00	10.40	15	1,699	0.88%
2021/11/12	1	10.55	15	10.60	10.60	-14	1,697	-0.82%
2021/11/11	16	10.45	0	0.00	10.45	16	1,687	0.95%
2021/11/04	2	10.45	0	0.00	10.35	2	1,856	0.11%
2021/11/03	0	0.00	3	10.25	10.35	-3	1,848	-0.16%
2021/10/07	0	0.00	15	10.35	10.35	-15	2,321	-0.65%
2021/10/06	15	10.25	0	0.00	10.15	15	2,429	0.62%
2021/09/30	10	10.60	15	10.55	10.65	-5	2,599	-0.19%
2021/09/22	0	0.00	2	10.35	10.20	-2	3,263	-0.06%
2021/09/16	2	10.70	0	0.00	10.60	2	3,359	0.06%
2021/09/13	0	0.00	1	10.60	10.55	-1	3,578	-0.03%
2021/09/08	8	10.76	0	0.00	10.85	8	3,784	0.21%
2021/09/07	0	0.00	1	10.45	10.50	-1	3,770	-0.03%
2021/09/06	0	0.00	2	10.53	10.45	-2	3,865	-0.05%
2021/09/03	5	10.70	5	10.75	10.70	0	4,156	0.00%
2021/09/02	0	0.00	6	10.82	10.65	-6	4,374	-0.14%
2021/09/01	1	10.80	1	10.90	11.00	0	4,490	0.00%
2021/08/31	10	10.75	0	10.75	10.80	10	4,563	0.22%
2021/08/27	2	10.50	0	10.50	10.55	2	5,634	0.03%
2021/08/23	0	0.00	0.2	10.30	10.30	-0.2	6,907	0.00%
2021/08/17	0	0.00	1	10.35	10.25	-1	7,971	-0.01%
2021/08/16	2	10.35	0	0.00	10.30	2	8,333	0.02%
2021/08/10	0	0.00	102	11.20	11.20	-102	12,733	-0.80%	大賣/鉅額交易
2021/08/05	2	11.05	0	0.00	11.00	2	14,085	0.01%
2021/07/30	1	10.95	0	0.00	10.70	1	14,923	0.01%
2021/07/29	0	0.00	1	10.75	10.90	-1	15,058	-0.01%
2021/07/22	0	0.00	2	11.00	10.85	-2	18,244	-0.01%
2021/07/14	0	0.00	0.6	10.93	10.95	-0.6	20,959	0.00%
2021/07/13	10	11.40	0	0.00	11.10	10	21,431	0.05%
2021/07/08	0	0.00	0.1	11.85	11.85	-0.1	21,607	0.00%
2021/07/07	1	11.70	0	0.00	11.60	1	21,602	0.00%
2021/07/05	1	11.80	1	11.90	11.90	0	21,610	0.00%
2021/07/02	11	12.09	10	12.10	11.90	1	21,621	0.00%
2021/07/01	6	11.81	1	11.90	11.75	5	21,402	0.02%
2021/06/28	0	0.00	1	11.40	11.55	-1	21,246	0.00%
2021/06/23	10	11.63	1	11.80	11.60	9	21,176	0.04%
2021/06/22	10	11.75	3	11.65	11.65	7	21,158	0.03%
2021/06/21	1	11.20	10	11.35	11.30	-9	21,190	-0.04%
2021/06/16	0	0.00	1	11.90	11.75	-1	21,032	0.00%
2021/06/15	0	0.00	20	11.90	11.90	-20	20,962	-0.10%
2021/06/11	2	12.25	1.1	12.29	12.15	1	20,882	0.00%
2021/06/09	2	12.33	30	12.23	12.15	-28	20,391	-0.14%
2021/06/08	27	12.55	10	12.50	12.50	17	20,274	0.08%
2021/06/07	0	0.00	5	12.85	12.65	-5	20,189	-0.02%
2021/06/04	12.2	12.95	16	12.96	12.95	-3.8	19,588	-0.02%
2021/06/03	0	0.00	8	12.72	12.75	-8	19,177	-0.04%
2021/06/02	1	12.30	9	12.37	12.30	-8	18,688	-0.04%
2021/05/31	4	12.23	1	12.30	11.95	3	18,299	0.02%
2021/05/28	101	12.35	3	12.40	12.25	98	18,074	0.54%	大買/
2021/05/27	5	12.48	2	12.30	12.30	3	17,999	0.02%
2021/05/26	14	12.58	13	12.75	12.30	1	17,834	0.01%
2021/05/25	19	12.59	35	12.40	12.35	-16	17,547	-0.09%
2021/05/24	29	13.21	9	12.97	12.75	20	17,066	0.12%
2021/05/21	18	12.94	13	13.20	12.90	5	16,723	0.03%
2021/05/20	89	14.14	32.7	14.07	13.10	56.3	16,152	0.35%
2021/05/19	16	13.39	26	13.27	13.60	-10	14,610	-0.07%
2021/05/18	29	13.08	14	13.11	12.90	15	13,585	0.11%
2021/05/17	12	12.66	0	0.00	12.85	12	12,289	0.10%
2021/05/14	10	12.05	20	12.08	11.70	-10	11,866	-0.08%
2021/05/13	14	11.43	1	11.60	11.60	13	11,206	0.12%
2021/05/12	3	10.80	5	11.12	10.55	-2	10,863	-0.02%
2021/05/11	10	12.15	5	11.76	11.60	5	10,560	0.05%
2021/05/10	4	12.00	2	12.00	11.95	2	10,258	0.02%
2021/05/07	1	11.75	2	11.55	11.55	-1	10,084	-0.01%
2021/05/06	0	0.00	7	11.71	11.60	-7	9,975	-0.07%
2021/05/05	16	11.58	8	11.59	11.40	8	9,836	0.08%
2021/05/04	4	12.18	16	11.32	11.25	-12	9,671	-0.12%
2021/05/03	7	12.52	1	12.25	12.15	6	9,165	0.07%
2021/04/29	111	13.38	87	13.42	13.00	24	8,841	0.27%	大買/
2021/04/28	8	11.97	20	12.53	12.90	-12	7,402	-0.16%
2021/04/27	4	11.93	7	11.68	11.75	-3	6,602	-0.05%
2021/04/26	12	12.36	33	12.02	12.05	-21	6,392	-0.33%
2021/04/23	22	11.78	10	12.25	11.90	12	6,058	0.20%
2021/04/22	14	12.24	23	12.15	12.15	-9	5,748	-0.16%
2021/04/21	20	11.00	28	11.18	11.30	-8	4,622	-0.17%
2021/04/20	0	0.00	12.4	10.23	10.30	-12.4	4,176	-0.30%
2021/04/19	4	10.15	14	10.47	10.55	-10	4,008	-0.25%
2021/04/16	2	9.49	3	9.61	9.63	-1	3,515	-0.03%
2021/04/15	1	9.38	20	9.45	9.46	-19	3,481	-0.55%
2021/04/14	3	9.60	19	9.40	9.40	-16	3,439	-0.47%
2021/04/13	1	9.33	6	9.28	9.23	-5	3,391	-0.15%
2021/04/12	2	9.17	16	9.19	9.22	-14	3,403	-0.41%
2021/04/09	2	9.16	0	0.00	9.15	2	3,501	0.06%
2021/04/08	0	0.00	1	9.22	9.24	-1	3,630	-0.03%
2021/04/07	12	9.08	0	0.00	9.06	12	3,592	0.33%
2021/04/06	11	9.07	3	9.10	9.06	8	3,846	0.21%
2021/04/01	10	9.07	3	9.06	9.04	7	3,916	0.18%
2021/03/31	2	9.02	7	9.04	9.04	-5	4,069	-0.12%
2021/03/30	1	8.98	32	9.02	9.01	-31	4,235	-0.73%
2021/03/29	12	8.93	9.5	8.91	8.92	2.5	4,283	0.06%
2021/03/26	0	8.82	2	8.87	8.85	-2	4,667	-0.04%
2021/03/25	0	0.00	1	8.80	8.81	-1	5,140	-0.02%
2021/03/24	47	8.95	0	0.00	8.83	47	5,296	0.89%
2021/03/22	0.5	9.13	1	9.18	9.18	-0.5	5,230	-0.01%
2021/03/19	11	9.05	1.3	8.99	8.99	9.7	5,196	0.19%
2021/03/18	10	9.08	0	0.00	9.06	10	5,184	0.19%
2021/03/17	0	0.00	1	9.14	9.05	-1	5,218	-0.02%
2021/03/16	3.3	9.08	15	9.09	9.11	-11.7	5,251	-0.22%
2021/03/15	1	9.03	1	9.04	9.03	0	5,261	0.00%
2021/03/12	1	9.00	1	9.05	9.04	0	5,335	0.00%
2021/03/11	9	9.04	5	9.16	9.04	4	5,343	0.07%
2021/03/10	1.6	9.23	0	0.00	9.09	1.6	5,355	0.03%
2021/03/09	2.3	9.04	0	0.00	9.17	2.3	5,346	0.04%
2021/03/08	9	9.06	0	0.00	9.02	9	5,325	0.17%
2021/03/05	4	9.12	2	9.04	9.06	2	5,319	0.04%
2021/03/04	7	8.84	0	0.00	8.93	7	5,266	0.13%
2021/03/02	2	8.92	0	0.00	8.70	2	5,286	0.04%
2021/02/26	1.1	8.84	10	8.82	8.85	-8.9	5,361	-0.17%
2021/02/25	1	8.80	0	0.00	8.76	1	5,665	0.02%
2021/02/24	2	8.78	0	0.00	8.74	2	5,961	0.03%
2021/02/23	1	8.75	0	0.00	8.80	1	6,208	0.02%
2021/02/18	0	0.00	1	8.57	8.61	-1	6,616	-0.02%
2021/02/05	1	8.31	1	8.33	8.30	0	6,791	0.00%
2021/02/03	8	8.39	0	0.00	8.35	8	6,800	0.12%
2021/01/26	3	8.47	3	8.41	8.42	0	6,808	0.00%
2021/01/25	0	0.00	8	8.27	8.53	-8	6,800	-0.12%
2021/01/21	10	8.60	0	0.00	8.45	10	6,755	0.15%
2021/01/20	0	0.00	11	8.59	8.47	-11	6,740	-0.16%
2021/01/19	5	8.84	0	0.00	8.78	5	6,700	0.07%
2021/01/18	0	0.00	1	8.79	8.80	-1	6,671	-0.01%
2021/01/15	2	8.86	0	0.00	8.73	2	6,631	0.03%
2021/01/14	2	9.09	2	9.06	9.03	0	6,561	0.00%
2021/01/12	12	9.22	14	9.14	9.09	-2	6,474	-0.03%
2021/01/11	0	0.00	1	9.53	9.50	-1	6,374	-0.02%
2021/01/07	2	9.64	0	0.00	9.59	2	6,272	0.03%
2021/01/06	2	9.81	9	9.65	9.65	-7	6,209	-0.11%
2021/01/05	2	10.00	0	0.00	10.05	2	6,059	0.03%
2021/01/04	2	10.15	119	10.19	10.15	-117	5,967	-1.96%	大賣/鉅額交易
2020/12/31	53	10.10	2.1	9.94	9.96	50.9	5,811	0.88%
2020/12/30	1	9.95	32	9.95	9.91	-31	5,635	-0.55%
2020/12/29	97	9.92	35	9.81	9.95	62	5,552	1.12%
2020/12/28	0	0.00	13	9.69	9.66	-13	5,254	-0.25%
2020/12/25	22	9.76	0	0.00	9.71	22	5,148	0.43%
2020/12/24	2	9.58	5.6	9.60	9.64	-3.6	4,960	-0.07%
2020/12/23	0	0.00	7	9.21	9.24	-7	4,738	-0.15%
2020/12/22	13	9.45	17	9.54	9.15	-4	4,659	-0.09%
2020/12/21	226.3	9.26	229	9.48	9.52	-2.7	4,306	-0.06%	大買/大賣/
2020/12/18	6	8.54	32	8.58	8.67	-26	3,802	-0.68%
2020/12/16	0	0.00	5	8.26	8.27	-5	3,597	-0.14%
2020/12/14	1	8.12	0	0.00	8.19	1	3,662	0.03%
2020/12/10	0	0.00	3	8.22	8.20	-3	3,726	-0.08%
2020/12/08	3	8.46	8	8.34	8.41	-5	3,769	-0.13%
2020/12/03	0	0.00	4	8.23	8.24	-4	3,725	-0.11%
2020/12/01	0	0.00	2	8.34	8.28	-2	3,784	-0.05%
2020/11/30	20	8.27	0	0.00	8.29	20	3,805	0.53%
2020/11/26	10	8.19	2	8.14	8.15	8	4,035	0.20%
2020/11/25	1	8.14	0	0.00	8.25	1	4,033	0.02%
2020/11/24	12	8.13	0	0.00	8.22	12	3,934	0.30%
2020/11/23	16	8.57	21	8.52	8.52	-5	3,636	-0.14%
2020/11/19	0	0.00	11	8.11	7.98	-11	3,174	-0.35%
2020/11/18	2	7.98	1.5	8.07	7.90	0.5	3,048	0.02%
2020/11/17	10	7.83	0	0.00	7.91	10	3,226	0.31%
2020/11/16	10	7.97	5	7.90	7.87	5	3,282	0.15%
2020/11/13	0	0.00	10	7.77	7.79	-10	3,610	-0.28%
2020/11/11	6	7.58	0	0.00	7.56	6	3,628	0.17%
2020/11/05	0	0.00	2	7.54	7.50	-2	3,628	-0.06%
2020/11/04	0	0.00	0	7.51	7.40	0	3,616	0.00%
2020/11/03	2	7.42	0	0.00	7.41	2	3,620	0.06%
2020/10/28	4	7.51	2	7.49	7.49	2	3,620	0.06%
2020/10/27	2	7.42	0	0.00	7.47	2	3,605	0.06%
2020/10/14	0	0.00	0.1	7.53	7.47	-0.1	3,707	0.00%
2020/10/13	0	0.00	1	7.48	7.44	-1	3,739	-0.03%
2020/10/08	2	7.53	0	0.00	7.51	2	3,841	0.05%
2020/10/07	2	7.55	0	0.00	7.54	2	3,852	0.05%
2020/09/25	0	0.00	15	7.43	7.30	-15	3,995	-0.38%
2020/09/24	0	0.00	25	7.39	7.47	-25	3,979	-0.63%
2020/09/18	10	7.78	2	7.84	7.76	8	3,884	0.21%
2020/09/17	10	7.68	0	0.00	7.70	10	3,827	0.26%
2020/09/16	11	7.70	0	0.00	7.69	11	3,875	0.28%
2020/09/14	0	0.00	1	7.83	7.82	-1	3,952	-0.03%
2020/09/11	10	7.84	0	0.00	7.83	10	3,971	0.25%
2020/09/10	0	0.00	5	7.90	7.87	-5	3,915	-0.13%
2020/09/08	0	0.00	5	7.88	7.85	-5	3,991	-0.13%
2020/08/28	0	0.00	0.2	7.80	7.79	-0.2	4,347	0.00%
2020/08/26	30	7.81	0	0.00	7.86	30	4,318	0.69%
2020/08/25	11	7.85	0	0.00	7.79	11	4,240	0.26%
2020/08/21	2	8.19	25	8.18	7.99	-23	4,104	-0.56%
2020/08/20	5	7.65	15	7.68	7.55	-10	3,742	-0.27%
2020/08/19	50	7.75	56	7.92	7.94	-6	3,591	-0.17%
2020/08/17	0	0.00	4	7.58	7.58	-4	3,117	-0.13%
2020/08/06	2	7.28	0	0.00	7.22	2	3,179	0.06%
2020/07/30	5	7.18	0	0.00	7.19	5	3,372	0.15%
2020/07/24	10	7.40	0	0.00	7.31	10	3,412	0.29%
2020/07/22	2	7.46	0	0.00	7.47	2	3,563	0.06%
2020/07/20	0	0.00	25	7.52	7.52	-25	3,639	-0.69%
2020/07/16	4	7.63	5	7.60	7.60	-1	3,685	-0.03%
2020/07/15	5	7.52	0	0.00	7.68	5	3,816	0.13%
2020/07/14	0	0.00	4	7.53	7.49	-4	3,774	-0.11%
2020/07/09	2	7.52	53	7.50	7.48	-51	3,834	-1.33%
2020/07/08	5	7.47	0	0.00	7.51	5	3,862	0.13%
2020/07/03	5	7.61	0	0.00	7.54	5	3,833	0.13%
2020/07/02	10	7.60	0	0.00	7.57	10	3,871	0.26%
2020/07/01	0	0.00	1	7.65	7.55	-1	3,885	-0.03%
2020/06/24	6	7.52	0	0.00	7.51	6	4,003	0.15%
2020/06/23	10	7.82	1	7.66	7.65	9	3,997	0.23%
2020/06/19	1	7.82	0	0.00	7.68	1	3,991	0.03%
2020/06/18	1	7.65	0	0.00	7.70	1	3,871	0.03%
2020/06/17	2	7.58	6	7.62	7.62	-4	3,939	-0.10%
2020/06/16	40	7.63	40	7.70	7.53	0	4,092	0.00%
2020/06/15	6	7.38	0	0.00	7.38	6	4,204	0.14%
2020/06/12	2	7.34	0	0.00	7.36	2	4,194	0.05%
2020/06/11	19	7.53	3	7.78	7.50	16	4,163	0.38%
2020/06/10	0	0.00	22	7.66	8.13	-22	4,000	-0.55%
2020/06/09	0	0.00	18	7.42	7.43	-18	3,807	-0.47%
2020/06/08	2	7.48	0	0.00	7.48	2	3,910	0.05%
2020/06/05	3	7.39	0	0.00	7.49	3	3,960	0.08%
2020/06/04	104	7.35	133	7.46	7.48	-29	3,981	-0.73%	大買/大賣/
2020/05/29	4	7.01	0	0.00	7.02	4	4,412	0.09%
2020/05/27	6	7.08	0	0.00	7.05	6	4,450	0.13%
2020/05/26	1	7.08	0	0.00	7.09	1	4,460	0.02%
2020/05/25	4	7.05	0	0.00	7.05	4	4,471	0.09%
2020/05/22	4	7.06	0	0.00	7.07	4	4,483	0.09%
2020/05/19	6	7.20	50	7.16	7.14	-44	4,450	-0.99%
2020/05/18	3	7.20	5	7.13	7.18	-2	4,469	-0.04%
2020/05/15	55	7.07	0	0.00	7.06	55	4,628	1.19%
2020/05/14	1	7.07	0	0.00	7.02	1	4,622	0.02%
2020/05/12	10	7.20	10	7.27	7.12	0	4,596	0.00%
2020/05/11	4	7.20	5	7.25	7.24	-1	4,571	-0.02%
2020/05/08	19	7.22	0	0.00	7.21	19	4,566	0.42%
2020/05/07	10	7.21	0	0.00	7.21	10	4,637	0.22%
2020/05/05	0	0.00	1	7.13	7.11	-1	4,535	-0.02%
2020/04/28	10	7.30	0	0.00	7.14	10	4,425	0.23%
2020/04/20	1	7.19	1	7.23	7.23	0	4,026	0.00%
2020/04/16	0	0.00	1	6.98	6.93	-1	3,818	-0.03%
2020/04/14	0	7.05	1	7.06	7.05	-1	3,771	-0.03%
2020/04/13	0	0.00	6	7.08	7.01	-6	3,703	-0.16%
2020/04/07	0	0.00	54	6.91	6.91	-54	3,559	-1.52%
2020/03/31	60.3	7.03	66	6.98	6.85	-5.7	3,439	-0.17%
2020/03/27	5	6.88	2	6.93	6.81	3	3,281	0.09%
2020/03/24	7	6.89	0.2	6.90	6.85	6.8	3,171	0.22%
2020/03/23	23	6.90	23	6.96	6.84	0	3,133	0.00%
2020/03/20	12	7.15	14	7.07	7.10	-2	3,016	-0.07%
2020/03/19	2	6.42	5	6.49	6.60	-3	2,805	-0.11%
2020/03/18	8	6.00	0	0.00	6.00	8	2,565	0.31%
2020/03/17	0	0.00	10	6.00	5.91	-10	2,538	-0.39%
2020/03/13	10	6.05	0	0.00	6.15	10	2,478	0.40%
2020/03/12	2	6.75	0	0.00	6.72	2	2,383	0.08%
2020/03/10	1	7.55	0	0.00	7.46	1	2,166	0.05%
2020/03/09	1	8.08	13	8.00	7.86	-12	2,087	-0.57%
2020/03/06	88	7.77	118	7.97	8.07	-30	1,830	-1.64%	大賣/
2020/03/05	14	7.47	0	0.00	7.47	14	1,367	1.02%
2020/03/04	0	0.00	20	7.35	7.36	-20	1,309	-1.53%
2020/03/02	20	7.34	4	7.33	7.34	16	1,283	1.25%
2020/02/24	0	0.00	60	7.53	7.43	-60	1,155	-5.19%
2020/02/20	0	0.00	20	7.47	7.39	-20	1,089	-1.84%
2020/02/19	14	7.46	30	7.46	7.48	-16	1,053	-1.52%
2020/02/18	186	7.47	55	7.48	7.44	131	1,004	13.04%	大買/鉅額交易
2020/02/10	0	0.00	20	7.40	7.20	-20	721	-2.77%
2020/02/06	0	0.00	3	6.85	6.88	-3	607	-0.49%
2020/01/20	0	0.00	2	7.03	7.02	-2	571	-0.35%
2020/01/16	10	7.02	0	0.00	7.03	10	570	1.75%
2020/01/09	10	7.04	0	0.00	7.01	10	560	1.78%
2019/12/30	1	7.12	0	0.00	7.14	1	527	0.19%
2019/12/23	0	0.00	10	7.25	7.25	-10	506	-1.97%
2019/12/20	5	7.12	0	0.00	7.16	5	491	1.02%
2019/12/16	0.3	7.05	30	7.05	7.06	-29.7	470	-6.32%
2019/12/13	1	7.03	0	0.00	7.05	1	477	0.21%
2019/12/10	5	7.09	0	0.00	7.06	5	491	1.02%
2019/12/09	1	7.09	0	0.00	7.07	1	488	0.20%
2019/12/05	1	7.01	0	0.00	7.04	1	480	0.21%
2019/11/08	10	7.00	0	0.00	7.02	10	509	1.96%
2019/11/04	0	0.00	1.1	6.97	6.97	-1.1	565	-0.20%
2019/10/28	0	0.00	0.6	6.95	6.99	-0.6	774	-0.07%
2019/10/17	0	0.00	0	6.90	6.93	0	817	0.00%
2019/09/11	0	0.00	2	7.00	7.00	-2	945	-0.21%
2019/08/13	3	7.13	0	0.00	7.11	3	892	0.34%
2019/07/31	3	7.49	1	7.57	7.40	2	775	0.26%
2019/07/30	1	7.41	0	0.00	7.52	1	720	0.14%
2019/06/27	0	0.00	2	7.16	7.14	-2	507	-0.39%
2019/06/26	2	7.23	0	0.00	7.18	2	500	0.40%
2019/06/18	1	7.04	0	0.00	7.06	1	432	0.23%
2019/05/29	0	0.00	1	7.06	7.05	-1	434	-0.23%
2019/05/20	1	6.97	0	0.00	6.92	1	439	0.23%
2019/05/10	0	0.00	3	6.96	6.95	-3	453	-0.66%
2019/05/09	0	0.00	2	7.04	7.00	-2	447	-0.45%
2019/05/08	0	0.00	1	7.05	7.05	-1	444	-0.22%
2019/05/06	0	0.00	11	7.07	7.05	-11	448	-2.45%
2019/04/10	6	7.09	0	0.00	7.12	6	442	1.36%
2019/04/03	0	0.00	38	7.04	7.04	-38	432	-8.78%
2019/03/26	0	7.21	0	0.00	7.25	0	400	0.00%
2019/03/22	0	0.00	7	7.28	7.25	-7	395	-1.77%
2019/03/19	0	0.00	20	7.22	7.20	-20	397	-5.03%
2019/03/18	2	7.22	0	0.00	7.22	2	397	0.50%
2019/03/14	0	0.00	2	7.20	7.19	-2	393	-0.51%
2019/03/13	0	0.00	1	7.20	7.18	-1	401	-0.25%
2019/03/06	0	0.00	3	7.26	7.28	-3	421	-0.71%
2019/03/04	0	0.00	1	7.16	7.17	-1	418	-0.24%
2019/02/27	0	0.00	1	7.12	7.12	-1	418	-0.24%
2019/02/26	3	7.10	1	7.11	7.12	2	416	0.48%
2019/02/25	0.8	7.08	0	0.00	7.09	0.8	410	0.20%
2019/02/22	0	0.00	1	7.08	7.08	-1	407	-0.25%
2019/02/13	0	0.00	2	7.09	7.07	-2	395	-0.51%
2019/02/12	8	7.03	0	0.00	7.06	8	389	2.06%
2019/01/28	0	0.00	1	6.97	6.96	-1	369	-0.27%
2019/01/22	10	6.95	0	0.00	6.94	10	384	2.60%
2019/01/21	0	0.00	2	6.99	6.96	-2	388	-0.52%
2019/01/09	0	0.00	2	6.89	6.88	-2	410	-0.49%
2019/01/07	0	0.00	7	6.87	6.84	-7	411	-1.70%
2019/01/04	0	0.00	0.5	6.83	6.83	-0.5	423	-0.12%
2018/12/27	0	0.00	1.1	6.82	6.80	-1.1	463	-0.23%
2018/12/25	0	0.00	3	6.86	6.83	-3	461	-0.65%
2018/11/20	3	6.79	0	0.00	6.79	3	495	0.61%
2018/10/25	0	0.00	5	6.78	6.74	-5	755	-0.66%
2018/10/24	0	0.00	3	6.90	6.91	-3	815	-0.37%
2018/10/19	0	0.00	15	6.95	6.94	-15	914	-1.64%
2018/10/18	0	0.00	1.1	6.97	6.97	-1.1	907	-0.12%
2018/10/15	0	0.00	5	6.93	6.95	-5	914	-0.55%
2018/10/08	0	0.00	17	7.37	7.38	-17	898	-1.89%
2018/10/03	0	0.00	10	7.55	7.55	-10	898	-1.11%
2018/09/28	0	0.00	16	7.58	7.58	-16	921	-1.74%
2018/09/26	0	0.00	4	7.58	7.58	-4	928	-0.43%
2018/09/17	1	7.57	1	7.56	7.53	0	975	0.00%
2018/09/14	0	0.00	9	7.56	7.58	-9	1,018	-0.88%
2018/09/13	1	7.52	5	7.52	7.52	-4	1,032	-0.39%
2018/09/10	0.2	7.45	0	0.00	7.45	0.2	1,065	0.01%
2018/09/07	0	0.00	1	7.60	7.59	-1	1,090	-0.09%
2018/09/05	0	0.00	1	7.69	7.66	-1	1,130	-0.09%
2018/08/29	0	0.00	4	7.79	7.78	-4	1,401	-0.29%
2018/08/28	5	7.82	0	0.00	7.80	5	1,421	0.35%
2018/08/23	1	7.84	0	0.00	7.86	1	1,537	0.07%
2018/08/17	1	7.75	6	7.74	7.74	-5	1,716	-0.29%
2018/08/14	2	7.79	0	0.00	7.80	2	1,893	0.11%
2018/08/07	0	0.00	4	8.16	8.09	-4	2,125	-0.19%
2018/08/06	0	0.00	5	8.10	8.11	-5	2,106	-0.24%
2018/08/01	0	0.00	10	8.11	8.05	-10	2,064	-0.48%
2018/07/31	15	8.08	90	8.10	8.11	-75	2,043	-3.67%
2018/07/30	90	8.02	0	0.00	8.09	90	1,965	4.58%
2018/07/27	0	0.00	4	7.96	7.91	-4	1,923	-0.21%
2018/07/24	2	7.68	0	0.00	7.67	2	1,878	0.11%
2018/07/19	0	0.00	1	7.73	7.72	-1	1,882	-0.05%
2018/07/18	1	7.67	0	0.00	7.67	1	1,889	0.05%
2018/07/16	0.1	7.72	0	0.00	7.76	0.1	1,881	0.00%
2018/07/13	0	0.00	4	7.79	7.74	-4	1,883	-0.21%
2018/07/11	4	7.72	0	0.00	7.70	4	1,888	0.21%
2018/07/10	0	0.00	2	7.77	7.78	-2	1,886	-0.11%
2018/07/09	1	7.65	0	0.00	7.69	1	1,886	0.05%
2018/07/04	1	7.68	0	0.00	7.66	1	1,940	0.05%
2018/07/03	2	7.77	0	0.00	7.65	2	1,942	0.10%
2018/07/02	0	0.00	1	7.80	7.79	-1	1,931	-0.05%
2018/06/26	1	8.04	0	0.00	7.94	1	1,911	0.05%
2018/06/25	0	0.00	2	8.08	8.09	-2	1,888	-0.11%
2018/06/22	12	7.92	0	0.00	7.90	12	1,846	0.65%
2018/06/21	0	0.00	2	7.94	7.91	-2	1,834	-0.11%
2018/06/19	2	7.96	2	7.93	7.92	0	1,818	0.00%
2018/06/14	0	0.00	30	8.00	7.99	-30	1,769	-1.70%
2018/06/12	11	8.10	13	8.11	8.09	-2	1,728	-0.12%
2018/06/11	3	8.24	0	0.00	8.17	3	1,693	0.18%
2018/06/08	3	8.39	0	0.00	8.23	3	1,667	0.18%
2018/06/07	19	8.29	0	0.00	8.30	19	1,623	1.17%
2018/06/06	5	8.12	0	0.00	8.08	5	1,471	0.34%
2018/06/05	15	8.09	0	0.00	8.07	15	1,449	1.04%
2018/06/04	0	0.00	5	8.18	8.14	-5	1,427	-0.35%
2018/05/31	20	8.08	0	0.00	8.03	20	1,348	1.48%
2018/05/30	16	8.01	22	8.20	8.13	-6	1,303	-0.46%
2018/05/29	22	8.07	2	8.03	8.00	20	1,220	1.64%
2018/05/28	10	7.99	0	0.00	7.96	10	1,179	0.85%
2018/05/24	70	8.17	16	8.09	8.20	54	1,052	5.13%
2018/05/23	0	0.00	3	7.75	7.68	-3	894	-0.34%
2018/05/21	0	0.00	4	7.88	7.82	-4	875	-0.46%
2018/05/18	28	7.76	22	7.78	7.88	6	812	0.74%
2018/05/14	5	7.42	0	0.00	7.40	5	656	0.76%
2018/05/02	0	0.00	3	7.55	7.52	-3	672	-0.45%
2018/04/20	4	7.50	0	0.00	7.51	4	682	0.59%
2018/04/18	0	0.00	20	7.45	7.45	-20	722	-2.77%
2018/04/12	0	0.00	2	7.74	7.63	-2	890	-0.22%
2018/04/11	0	0.00	5	7.67	7.65	-5	872	-0.57%
2018/04/10	0	0.00	25	7.51	7.52	-25	842	-2.97%
2018/04/09	0	0.00	10	7.45	7.43	-10	842	-1.19%
2018/04/02	0	7.42	0	0.00	7.42	0	858	0.00%
2018/03/30	0	0.00	3	7.44	7.44	-3	857	-0.35%
2018/03/29	0	0.00	20	7.42	7.44	-20	861	-2.32%
2018/03/27	19	7.47	0	0.00	7.47	19	855	2.22%
2018/03/26	10	7.36	20	7.37	7.38	-10	852	-1.17%
2018/03/22	30	7.41	0	0.00	7.41	30	854	3.51%
2018/03/21	6	7.41	0	0.00	7.44	6	850	0.71%
2018/03/20	7	7.40	30	7.45	7.41	-23	850	-2.70%
2018/03/19	0	7.46	0	0.00	7.44	0	850	0.00%
2018/03/16	33	7.42	0	0.00	7.41	33	850	3.88%
2018/03/15	31	7.47	0	0.00	7.47	31	850	3.64%
2018/03/14	7	7.46	0	0.00	7.44	7	849	0.82%
2018/03/12	0	0.00	10	7.44	7.44	-10	849	-1.18%
2018/03/08	0	0.00	54	7.38	7.42	-54	857	-6.30%
2018/03/01	28	7.34	2	7.31	7.35	26	886	2.93%
2018/02/27	23	7.30	0	0.00	7.30	23	889	2.59%
2018/02/23	12	7.25	0	0.00	7.24	12	882	1.36%
2018/02/22	1	7.19	0	0.00	7.22	1	883	0.11%
2018/02/09	0	0.00	16	7.06	7.05	-16	875	-1.83%
2018/02/05	8	7.45	0	0.00	7.47	8	873	0.92%
2018/01/29	2	7.61	0	0.00	7.61	2	857	0.23%
2018/01/23	2	7.61	0	0.00	7.64	2	863	0.23%
2018/01/17	0	0.00	1	7.67	7.67	-1	845	-0.12%
2018/01/15	0	0.00	2	7.77	7.73	-2	844	-0.24%
2018/01/11	85	7.76	84	7.74	7.72	1	845	0.12%
2018/01/09	2	7.65	0	0.00	7.65	2	702	0.28%
2018/01/03	1	7.56	8	7.56	7.56	-7	694	-1.01%