愛之味 (1217)-兆豐-新竹券商分點個股進出

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

愛之味

(1217)

可現股當沖

股價
12.25
漲跌
▼0.10
漲幅
-0.81%
成交量
712張
產業
上市食品類股
259人加入追蹤

立即追蹤
本地時間:13:35(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－兆豐-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	20	12.00	12.05	-20	1,220	-1.64%
2024/05/02	0	12.25	0	0.00	12.30	0	1,160	0.00%
2024/04/30	0	0.00	1	12.00	12.10	-1	1,120	-0.09%
2024/04/23	0	0.00	2	11.85	11.85	-2	1,070	-0.19%
2024/04/22	0	0.00	18	11.85	11.95	-18	1,073	-1.68%
2024/04/19	2	11.80	0	0.00	11.75	2	1,069	0.19%
2024/04/16	4	11.80	0	0.00	11.70	4	994	0.40%
2024/04/15	1	11.95	0	0.00	11.90	1	983	0.10%
2024/04/12	4	11.90	0	0.00	11.90	4	986	0.41%
2024/04/11	10	12.00	0	0.00	11.90	10	983	1.02%
2024/04/02	2	11.95	0	0.00	11.95	2	1,114	0.18%
2024/04/01	0	0.00	2.6	12.00	12.00	-2.6	1,112	-0.23%
2024/03/26	0	0.00	10	11.80	11.85	-10	1,082	-0.92%
2024/03/25	0	11.85	0	0.00	11.80	0	1,107	0.00%
2024/03/20	5	11.65	0	0.00	11.60	5	1,093	0.46%
2024/03/19	0	0.00	0.5	11.75	11.70	-0.5	1,086	-0.05%
2024/03/13	3	11.65	0	0.00	11.65	3	1,088	0.28%
2024/03/12	0.6	11.82	0	0.00	11.75	0.6	1,080	0.05%
2024/03/07	0	11.85	0	0.00	11.75	0	1,068	0.00%
2024/03/06	1	11.80	0	0.00	11.85	1	1,060	0.09%
2024/03/04	1	11.85	0	0.00	11.75	1	1,059	0.10%
2024/03/01	0	0.00	0.1	11.85	11.80	-0.1	1,067	-0.01%
2024/02/29	2	11.90	0	0.00	11.85	2	1,088	0.18%
2024/02/19	0	0.00	5	12.15	12.20	-5	1,110	-0.45%
2024/02/05	0	0.00	10	11.90	11.90	-10	1,473	-0.68%
2024/01/24	0	11.70	0	0.00	11.70	0	1,812	0.00%
2024/01/12	0.1	11.90	0	0.00	11.75	0.1	1,941	0.01%
2024/01/04	3	12.08	0	0.00	12.05	3	2,215	0.14%
2023/12/29	16	12.03	0	0.00	12.05	16	2,231	0.72%
2023/12/18	8	11.75	0	0.00	11.70	8	2,506	0.32%
2023/12/14	0	11.70	0	0.00	11.70	0	2,593	0.00%
2023/12/11	0	0.00	1	11.70	11.75	-1	2,653	-0.04%
2023/12/07	0.3	11.75	0	0.00	11.70	0.3	2,806	0.01%
2023/12/06	0	0.00	1	11.80	11.80	-1	2,849	-0.04%
2023/12/05	0	0.00	0	11.85	11.85	0	2,870	0.00%
2023/11/30	1	11.85	0	0.00	11.90	1	3,003	0.03%
2023/11/22	3	11.80	0	0.00	11.90	3	3,437	0.09%
2023/11/20	0	0.00	1	11.80	11.80	-1	3,644	-0.03%
2023/11/17	10	11.83	0	0.00	11.85	10	3,785	0.26%
2023/11/16	0	0.00	1	11.90	11.85	-1	3,813	-0.03%
2023/11/15	2	11.98	0	0.00	11.80	2	3,865	0.05%
2023/11/14	3	11.55	0	0.00	11.50	3	3,721	0.08%
2023/11/06	1	12.20	0	0.00	12.00	1	4,881	0.02%
2023/10/25	0	0.00	1	12.05	12.05	-1	5,705	-0.02%
2023/10/20	1.3	11.85	0	0.00	11.80	1.3	6,390	0.02%
2023/10/18	1	12.15	0	0.00	12.15	1	6,719	0.01%
2023/10/04	0.3	12.20	0	0.00	12.15	0.3	6,709	0.00%
2023/10/03	0	0.00	1	12.60	12.45	-1	6,853	-0.01%
2023/09/26	0	0.00	0	12.35	12.35	0	6,839	0.00%
2023/09/18	0.3	12.35	0	0.00	12.45	0.3	7,677	0.00%
2023/09/08	1	12.40	0	0.00	12.30	1	7,530	0.01%
2023/09/07	0.3	12.35	0	12.50	12.25	0.3	7,528	0.00%
2023/08/31	0.3	12.70	16	12.75	12.70	-15.7	7,428	-0.21%
2023/08/29	0	0.00	13	13.25	13.15	-13	7,234	-0.18%
2023/08/28	0	0.00	2	13.25	13.15	-2	7,175	-0.03%
2023/08/25	2	13.35	7	13.16	13.30	-5	7,083	-0.07%
2023/08/23	2	13.00	1	13.25	13.15	1	6,868	0.01%
2023/08/17	1	13.00	0	0.00	13.05	1	6,456	0.02%
2023/08/16	4	13.23	21	13.11	13.05	-17	6,414	-0.27%
2023/08/15	21	13.01	3	13.25	13.25	18	6,198	0.29%
2023/08/11	3	13.50	0	0.00	13.35	3	5,630	0.05%
2023/08/10	1	13.80	0	0.00	13.70	1	5,436	0.02%
2023/08/09	0	0.00	6	13.88	13.85	-6	5,186	-0.12%
2023/08/08	4	14.71	0	0.00	14.45	4	5,013	0.08%
2023/08/04	11	14.33	5	14.32	14.25	6	4,628	0.13%
2023/08/02	10	14.29	0	0.00	14.10	10	4,516	0.22%
2023/08/01	3	14.23	2	14.30	14.40	1	4,406	0.02%
2023/07/31	0	0.00	2	13.90	13.90	-2	4,278	-0.05%
2023/07/28	1	14.00	1	14.05	14.00	0	4,173	0.00%
2023/07/27	1	14.40	2	14.30	14.15	-1	4,089	-0.02%
2023/07/26	2	14.15	12	14.19	14.15	-10	3,903	-0.26%
2023/07/25	1	13.50	19	13.60	13.65	-18	3,512	-0.51%
2023/07/24	3	13.28	3	13.47	13.40	0	3,317	0.00%
2023/07/21	0	0.00	106	12.91	13.05	-106	3,030	-3.50%	大賣/鉅額交易
2023/07/19	0	0.00	1	12.85	12.75	-1	2,874	-0.03%
2023/07/18	2	12.73	0	0.00	12.60	2	2,823	0.07%
2023/07/13	1	12.55	0	0.00	12.50	1	2,698	0.04%
2023/07/07	0	0.00	9	12.37	12.45	-9	2,396	-0.38%
2023/07/06	0	0.00	1	12.35	12.45	-1	2,359	-0.04%
2023/07/04	1	12.45	0	0.00	12.45	1	2,296	0.04%
2023/07/03	4	12.59	0	0.00	12.55	4	2,282	0.18%
2023/06/30	117	12.79	3	12.72	12.80	114	2,101	5.42%	大買/鉅額交易
2023/06/29	0	0.00	3	11.90	11.85	-3	1,470	-0.20%
2023/06/27	6	11.98	3	12.05	11.85	3	1,465	0.20%
2023/06/26	16	12.13	0	0.00	12.15	16	1,439	1.11%
2023/06/21	3	11.85	1	11.80	11.95	2	1,330	0.15%
2023/06/20	0	11.70	0	0.00	11.75	0	1,278	0.00%
2023/06/19	10	11.73	0	0.00	11.70	10	1,265	0.79%
2023/06/09	0	0.00	2	11.80	11.55	-2	1,263	-0.16%
2023/06/06	3	11.40	0	0.00	11.40	3	1,199	0.25%
2023/06/02	2	11.30	0	0.00	11.30	2	1,249	0.16%
2023/05/25	0	0.00	1	11.40	11.40	-1	1,566	-0.06%
2023/05/22	0	11.40	0	0.00	11.55	0	1,690	0.00%
2023/05/17	1	11.35	0	0.00	11.35	1	1,672	0.06%
2023/05/12	0	11.05	0	0.00	11.10	0	1,795	0.00%
2023/05/11	0	11.05	0	0.00	11.00	0	1,802	0.00%
2023/05/08	2	11.25	0	0.00	11.20	2	1,811	0.11%
2023/05/04	4	11.23	0	0.00	11.20	4	1,813	0.22%
2023/04/21	0.3	11.05	0	0.00	10.95	0.3	1,846	0.02%
2023/03/29	1	11.50	0	0.00	11.55	1	2,055	0.05%
2023/03/28	1	11.60	0	0.00	11.50	1	2,112	0.05%
2023/03/27	0	11.55	0	0.00	11.60	0	2,162	0.00%
2023/03/23	0	11.53	0	0.00	11.45	0	2,405	0.00%
2023/03/14	0	11.30	50	11.30	11.35	-50	2,477	-2.02%
2023/03/13	0	11.40	10	11.35	11.50	-10	2,455	-0.41%
2023/03/10	0	11.71	0	0.00	11.65	0	2,438	0.00%
2023/03/08	50	11.75	1	11.80	11.85	49	2,405	2.04%
2023/03/07	0	0.00	1	11.75	11.70	-1	2,401	-0.04%
2023/03/06	1	11.85	0	0.00	11.80	1	2,397	0.04%
2023/03/02	0	11.35	0	0.00	11.40	0	2,273	0.00%
2023/03/01	11	11.75	0	0.00	11.40	11	2,360	0.47%
2023/02/21	0	11.30	40	11.35	11.40	-40	2,293	-1.74%
2023/02/14	0	0.00	1	11.15	11.20	-1	2,215	-0.05%
2023/02/06	0	0.00	5	10.90	10.95	-5	2,034	-0.25%
2023/01/17	0	0.00	1	10.80	10.80	-1	1,985	-0.05%
2023/01/13	0	0.00	2	10.70	10.65	-2	1,974	-0.10%
2023/01/09	0	10.70	0	0.00	10.75	0	1,957	0.00%
2022/12/29	0.2	10.55	0	0.00	10.65	0.2	1,754	0.01%
2022/12/28	0	0.00	20	10.75	10.70	-20	1,744	-1.15%
2022/12/22	5	11.00	0	0.00	10.85	5	1,664	0.30%
2022/12/20	0	10.50	23	10.56	10.50	-23	1,616	-1.42%
2022/12/19	0.3	10.85	0	0.00	10.70	0.3	1,570	0.02%
2022/12/16	15	11.20	1	11.05	11.05	14	1,510	0.93%
2022/12/14	3	10.83	0	0.00	10.70	3	1,236	0.24%
2022/12/13	0	0.00	1	10.40	10.40	-1	1,086	-0.09%
2022/12/05	0	0.00	1	10.50	10.45	-1	1,074	-0.09%
2022/11/22	0	0.00	1	10.30	10.30	-1	897	-0.11%
2022/11/18	7	10.09	0	0.00	10.10	7	912	0.77%
2022/11/14	1	9.83	0	0.00	9.84	1	791	0.13%
2022/11/10	1	9.65	0	0.00	9.65	1	797	0.13%
2022/10/31	0	0.00	3	9.26	9.26	-3	935	-0.32%
2022/10/21	0	8.94	0	0.00	8.93	0	1,259	0.00%
2022/10/20	0	8.96	0	0.00	8.98	0	1,300	0.00%
2022/10/19	0	0.00	0	9.09	9.06	0	1,313	0.00%
2022/10/13	0	8.75	0	0.00	8.74	0	1,390	0.00%
2022/10/12	1	9.12	11	9.05	9.15	-10	1,370	-0.73%
2022/10/03	3	9.29	0	0.00	9.25	3	1,495	0.20%
2022/09/29	2	9.31	0	0.00	9.29	2	1,529	0.13%
2022/09/21	0	0.00	2	9.51	9.51	-2	1,630	-0.12%
2022/09/08	2	9.68	0	0.00	9.67	2	1,708	0.12%
2022/09/02	0	0.00	5	9.94	9.92	-5	1,744	-0.29%
2022/09/01	0	0.00	2	9.95	9.93	-2	1,754	-0.11%
2022/08/19	2	9.98	0	0.00	10.05	2	1,935	0.10%
2022/08/12	0	0.00	1	10.00	10.00	-1	1,994	-0.05%
2022/08/09	0	9.81	0	0.00	9.83	0	2,017	0.00%
2022/08/03	2	10.01	0.5	10.05	9.97	1.5	2,034	0.07%
2022/07/28	0	0.00	0.5	10.85	10.80	-0.5	2,147	-0.02%
2022/07/26	1	10.90	0	0.00	10.90	1	2,207	0.05%
2022/07/19	0	0.00	0.4	10.60	10.65	-0.4	3,217	-0.01%
2022/07/18	0.4	10.60	0	0.00	10.60	0.4	3,386	0.01%
2022/07/15	0	10.35	0	0.00	10.35	0	3,614	0.00%
2022/07/08	0	0.00	1	10.60	10.55	-1	6,304	-0.02%
2022/07/06	8	10.65	8	11.05	10.65	0	6,309	0.00%
2022/07/05	12	11.03	0	0.00	11.00	12	6,312	0.19%
2022/07/01	0	0.00	5	10.28	10.25	-5	6,304	-0.08%
2022/06/28	3	10.80	0	0.00	10.70	3	6,413	0.05%
2022/06/22	0	10.50	0	0.00	10.30	0	6,547	0.00%
2022/06/17	0	0.00	1	10.50	10.55	-1	6,877	-0.01%
2022/06/14	0	10.65	3	10.65	10.60	-3	6,926	-0.04%
2022/06/13	2	10.80	0	0.00	10.70	2	6,918	0.03%
2022/06/02	1	11.00	0	0.00	11.05	1	6,765	0.01%
2022/05/25	0	0.00	3	11.05	11.05	-3	6,742	-0.04%
2022/05/23	0.1	10.95	2	10.98	10.95	-2	6,903	-0.03%
2022/05/13	0	0.00	7	10.36	10.50	-7	6,865	-0.10%
2022/05/12	0.1	10.50	0	0.00	10.20	0.1	6,848	0.00%
2022/05/10	0.1	10.75	3	10.62	10.70	-3	6,755	-0.04%
2022/05/09	15	10.78	15	11.33	10.75	0	6,712	0.00%
2022/05/06	0	0.00	4	11.55	11.35	-4	6,617	-0.06%
2022/05/04	5.2	11.41	55	11.61	11.40	-49.9	6,464	-0.77%
2022/05/03	6	11.80	25	11.73	11.65	-19	6,451	-0.29%
2022/04/29	27	11.71	26	11.95	11.70	1	6,429	0.02%
2022/04/28	6	11.74	6	11.88	11.95	0	6,303	0.00%
2022/04/27	0	11.45	0	0.00	11.30	0	5,890	0.00%
2022/04/26	67	12.04	80	11.84	11.70	-13	5,775	-0.23%
2022/04/25	9	12.33	0	0.00	11.60	9	5,633	0.16%
2022/04/22	32	12.51	8	12.60	12.30	24	5,454	0.44%
2022/04/21	8	12.96	15	12.65	12.60	-7	5,374	-0.13%
2022/04/20	59	12.68	16	12.98	12.95	43	5,161	0.83%
2022/04/19	12	12.50	29	12.07	12.15	-17	4,649	-0.37%
2022/04/18	1,780.1	12.81	1,722	12.79	12.50	58.1	4,573	1.27%	大買/大賣/
2022/04/15	42	12.24	45	12.08	12.50	-3	3,198	-0.09%
2022/04/14	3.1	11.45	0	0.00	11.40	3.1	2,594	0.12%
2022/04/11	6	11.50	1	11.45	11.50	5	2,649	0.19%
2022/04/08	1	11.40	1	11.45	11.40	0	2,683	0.00%
2022/04/07	1	11.30	33	11.54	11.15	-32	2,711	-1.18%
2022/04/06	3	11.70	0	0.00	11.65	3	2,718	0.11%
2022/04/01	30	11.75	2	11.75	11.75	28	2,708	1.03%
2022/03/30	0	0.00	1	11.50	11.55	-1	2,634	-0.04%
2022/03/29	1	11.70	0	0.00	11.55	1	2,614	0.04%
2022/03/25	0	0.00	1	11.65	11.55	-1	2,503	-0.04%
2022/03/23	1	11.65	0	0.00	11.60	1	2,420	0.04%
2022/03/22	2	11.55	27	11.45	11.65	-25	2,334	-1.07%
2022/03/21	0	0.00	30	11.10	11.10	-30	2,112	-1.42%
2022/03/15	0	10.60	0	0.00	10.60	0	2,058	0.00%
2022/02/24	10	11.35	10	11.35	10.70	0	2,067	0.00%
2022/02/18	0	0.00	30.9	11.00	11.05	-30.9	1,910	-1.62%
2022/02/15	0	0.00	8	10.90	10.75	-8	1,965	-0.41%
2022/01/25	5.1	10.50	10	10.45	10.50	-5	2,018	-0.25%
2022/01/21	0.1	11.00	0	0.00	10.95	0.1	1,952	0.00%
2022/01/19	0	0.00	2	11.00	11.00	-2	1,917	-0.10%
2022/01/10	0	0.00	1	10.80	10.95	-1	1,567	-0.06%
2022/01/07	0	0.00	3	10.70	10.80	-3	1,553	-0.19%
2022/01/04	0	0.00	2	10.85	10.90	-2	1,508	-0.13%
2022/01/03	0	0.00	1	10.90	10.90	-1	1,479	-0.07%
2021/12/29	0	0.00	2	10.65	10.85	-2	1,392	-0.14%
2021/12/28	3	10.60	0	0.00	10.65	3	1,365	0.22%
2021/12/21	0	0.00	6	10.45	10.45	-6	1,374	-0.44%
2021/12/14	0	0.00	1	10.35	10.35	-1	1,467	-0.07%
2021/12/01	0	0.00	3	10.30	10.30	-3	1,664	-0.18%
2021/11/30	1	10.30	0	0.00	10.30	1	1,680	0.06%
2021/11/26	5	10.40	1	10.35	10.30	4	1,727	0.23%
2021/11/24	1	10.55	0	0.00	10.65	1	1,734	0.06%
2021/11/19	0	0.00	1	10.50	10.50	-1	1,706	-0.06%
2021/11/18	2	10.55	0	0.00	10.65	2	1,698	0.12%
2021/11/16	10	10.50	0	0.00	10.60	10	1,707	0.59%
2021/11/11	0	0.00	2	10.45	10.45	-2	1,687	-0.12%
2021/11/10	2	10.45	0	0.00	10.40	2	1,715	0.12%
2021/11/01	0	0.00	1	10.20	10.15	-1	1,843	-0.05%
2021/10/28	0	10.25	0	0.00	10.20	0	1,880	0.00%
2021/10/25	0	0.00	10	10.20	10.20	-10	1,933	-0.52%
2021/10/15	1	10.15	0	0.00	10.10	1	2,147	0.05%
2021/10/13	0	0.00	10	10.10	10.05	-10	2,222	-0.45%
2021/10/05	0	0.00	10	10.05	10.20	-10	2,473	-0.40%
2021/10/04	0	0.00	2	10.15	10.15	-2	2,505	-0.08%
2021/10/01	0	0.00	1	10.35	10.30	-1	2,575	-0.04%
2021/09/28	40	10.65	0	0.00	10.60	40	2,750	1.45%
2021/09/09	2	10.55	0	0.00	10.50	2	3,779	0.05%
2021/09/08	0	0.00	2	10.80	10.85	-2	3,784	-0.05%
2021/09/02	1	10.70	0	0.00	10.65	1	4,374	0.02%
2021/09/01	3	10.92	0	0.00	11.00	3	4,490	0.07%
2021/08/30	1	10.70	5	10.70	10.75	-4	5,190	-0.08%
2021/08/23	4	10.30	0	0.00	10.30	4	6,907	0.06%
2021/08/20	5	10.10	0	0.00	10.05	5	7,013	0.07%
2021/08/18	1	10.00	1	10.15	10.35	0	7,490	0.00%
2021/08/17	0	0.00	450	10.34	10.25	-450	7,971	-5.65%	大賣/鉅額交易
2021/08/16	0	0.00	0.8	10.37	10.30	-0.8	8,333	-0.01%
2021/08/13	10.6	10.65	0	0.00	10.60	10.6	8,883	0.12%
2021/08/11	0	0.00	0.6	10.87	10.80	-0.6	11,468	-0.01%
2021/08/05	0	0.00	1	11.10	11.00	-1	14,085	-0.01%
2021/08/04	10	11.10	0	0.00	11.10	10	14,380	0.07%
2021/08/03	1	11.00	0	0.00	11.10	1	14,662	0.01%
2021/07/29	0.2	10.85	0	0.00	10.90	0.2	15,058	0.00%
2021/07/28	0.3	10.80	0	0.00	10.75	0.3	15,216	0.00%
2021/07/23	1	10.90	1	10.95	11.15	0	17,440	0.00%
2021/07/22	0.3	10.90	0	0.00	10.85	0.3	18,244	0.00%
2021/07/15	0	0.00	2	11.20	11.30	-2	20,720	-0.01%
2021/07/14	0	0.00	1	11.00	10.95	-1	20,959	0.00%
2021/07/13	26	11.16	0	0.00	11.10	26	21,431	0.12%
2021/07/09	0	0.00	0	11.95	11.65	0	21,466	0.00%
2021/07/08	1	11.50	3	11.82	11.85	-2	21,607	-0.01%
2021/07/07	2	11.65	0	0.00	11.60	2	21,602	0.01%
2021/07/05	0	0.00	47	11.92	11.90	-47	21,610	-0.22%
2021/07/02	36	11.90	3	12.07	11.90	33	21,621	0.15%
2021/07/01	5	11.82	2	11.90	11.75	3	21,402	0.01%
2021/06/30	3	11.43	10	11.61	11.65	-7	21,307	-0.03%
2021/06/29	0	0.00	3	11.40	11.30	-3	21,235	-0.01%
2021/06/28	2	11.40	1	11.30	11.55	1	21,246	0.00%
2021/06/25	3	11.57	0	0.00	11.45	3	21,240	0.01%
2021/06/24	2	11.55	2	11.65	11.65	0	21,210	0.00%
2021/06/23	1	11.60	0	0.00	11.60	1	21,176	0.00%
2021/06/22	0	0.00	3	11.58	11.65	-3	21,158	-0.01%
2021/06/21	3.1	11.27	2	11.25	11.30	1.1	21,190	0.01%
2021/06/18	0	0.00	5	11.70	11.60	-5	21,117	-0.02%
2021/06/15	1	11.90	5	11.85	11.90	-4	20,962	-0.02%
2021/06/11	0	0.00	1	12.30	12.15	-1	20,882	0.00%
2021/06/09	1	12.20	0	0.00	12.15	1	20,391	0.00%
2021/06/08	2	12.53	0	0.00	12.50	2	20,274	0.01%
2021/06/07	12	12.85	0	0.00	12.65	12	20,189	0.06%
2021/06/04	5	12.91	17	13.01	12.95	-12	19,588	-0.06%
2021/06/03	6	12.69	3	12.63	12.75	3	19,177	0.02%
2021/06/02	8	12.20	1	12.30	12.30	7	18,688	0.04%
2021/06/01	2	12.15	10	12.20	12.25	-8	18,586	-0.04%
2021/05/31	5	12.07	7	12.39	11.95	-2	18,299	-0.01%
2021/05/28	2	12.35	8	12.38	12.25	-6	18,074	-0.03%
2021/05/27	25	12.33	10	12.40	12.30	15	17,999	0.08%
2021/05/26	5	12.35	3	12.70	12.30	2	17,834	0.01%
2021/05/25	13	12.43	43	12.55	12.35	-30	17,547	-0.17%
2021/05/24	38	13.20	17	12.98	12.75	21	17,066	0.12%
2021/05/21	4	12.91	18.2	12.85	12.90	-14.2	16,723	-0.08%
2021/05/20	82	13.98	203	14.05	13.10	-121	16,152	-0.75%	大賣/鉅額交易
2021/05/19	83	13.45	21	13.45	13.60	62	14,610	0.42%
2021/05/18	131	13.26	64	12.97	12.90	67	13,585	0.49%	大買/
2021/05/17	8	12.74	128	12.77	12.85	-120	12,289	-0.98%	大賣/鉅額交易
2021/05/14	43	12.10	67	12.21	11.70	-24	11,866	-0.20%
2021/05/13	12	11.08	9	11.51	11.60	3	11,206	0.03%
2021/05/12	7	10.50	11	10.86	10.55	-4	10,863	-0.04%
2021/05/10	5	11.95	0	0.00	11.95	5	10,258	0.05%
2021/05/06	0	0.00	2	11.40	11.60	-2	9,975	-0.02%
2021/05/05	7	11.66	0	0.00	11.40	7	9,836	0.07%
2021/05/04	55	12.40	55	12.45	11.25	0	9,671	0.00%
2021/05/03	62	12.46	10	12.50	12.15	52	9,165	0.57%
2021/04/29	639	13.74	678	13.88	13.00	-39	8,841	-0.44%	大買/大賣/
2021/04/28	11	12.55	34	12.32	12.90	-23	7,402	-0.31%
2021/04/27	10	11.55	1	11.70	11.75	9	6,602	0.14%
2021/04/26	12	12.12	30	12.27	12.05	-18	6,392	-0.28%
2021/04/23	20	11.82	25	11.85	11.90	-5	6,058	-0.08%
2021/04/22	97	12.07	78	12.22	12.15	19	5,748	0.33%
2021/04/21	45	11.01	42	11.12	11.30	3	4,622	0.06%
2021/04/20	7	10.40	17	10.51	10.30	-10	4,176	-0.24%
2021/04/19	19	10.41	22	10.49	10.55	-3	4,008	-0.07%
2021/04/16	0	9.60	0	0.00	9.63	0	3,515	0.00%
2021/04/15	5	9.48	5	9.46	9.46	0	3,481	0.00%
2021/04/14	12	9.49	13	9.45	9.40	-1	3,439	-0.03%
2021/04/13	5	9.26	11	9.32	9.23	-6	3,391	-0.18%
2021/04/09	15	9.13	0	9.15	9.15	15	3,501	0.43%
2021/04/08	0	0.00	1	9.24	9.24	-1	3,630	-0.03%
2021/04/07	0	0.00	7	9.05	9.06	-7	3,592	-0.19%
2021/04/06	0	0.00	5	9.11	9.06	-5	3,846	-0.13%
2021/04/01	18	9.05	0	0.00	9.04	18	3,916	0.46%
2021/03/29	0	0.00	1	8.91	8.92	-1	4,283	-0.02%
2021/03/25	0	0.00	2	8.83	8.81	-2	5,140	-0.04%
2021/03/24	8	8.91	0	0.00	8.83	8	5,296	0.15%
2021/03/23	3	9.20	0	0.00	9.19	3	5,249	0.06%
2021/03/12	2	9.00	0	0.00	9.04	2	5,335	0.04%
2021/03/11	0	0.00	1	9.08	9.04	-1	5,343	-0.02%
2021/03/10	22	9.16	0	0.00	9.09	22	5,355	0.41%
2021/03/04	1	8.93	0	0.00	8.93	1	5,266	0.02%
2021/03/03	0	0.00	2	8.85	8.85	-2	5,269	-0.04%
2021/02/25	0	0.00	12	8.82	8.76	-12	5,665	-0.21%
2021/02/24	2	8.82	10	8.76	8.74	-8	5,961	-0.13%
2021/02/17	28	8.39	0	0.00	8.38	28	6,727	0.42%
2021/02/05	9	8.32	1	8.30	8.30	8	6,791	0.12%
2021/02/03	0	0.00	2	8.37	8.35	-2	6,800	-0.03%
2021/01/29	12	8.25	20	8.31	8.21	-8	6,826	-0.12%
2021/01/28	3	8.32	0	0.00	8.33	3	6,829	0.04%
2021/01/27	6	8.46	0	0.00	8.40	6	6,819	0.09%
2021/01/22	15	8.40	0	0.00	8.40	15	6,774	0.22%
2021/01/21	10	8.59	0	0.00	8.45	10	6,755	0.15%
2021/01/20	18	8.54	0	0.00	8.47	18	6,740	0.27%
2021/01/18	10	8.85	0	0.00	8.80	10	6,671	0.15%
2021/01/15	22	8.86	0	0.00	8.73	22	6,631	0.33%
2021/01/13	20	9.12	0	0.00	9.02	20	6,536	0.31%
2021/01/12	1	9.14	10	9.35	9.09	-9	6,474	-0.14%
2021/01/11	1	9.45	1	9.50	9.50	0	6,374	0.00%
2021/01/08	12	9.50	0	0.00	9.53	12	6,331	0.19%
2021/01/07	26	9.62	0	0.00	9.59	26	6,272	0.41%
2021/01/06	18	9.84	0	0.00	9.65	18	6,209	0.29%
2021/01/04	5	10.20	1	10.20	10.15	4	5,967	0.07%
2020/12/31	23	9.94	48	10.06	9.96	-25	5,811	-0.43%
2020/12/30	0	0.00	1	10.10	9.91	-1	5,635	-0.02%
2020/12/29	40	9.96	33	10.01	9.95	7	5,552	0.13%
2020/12/28	12	9.69	10	9.75	9.66	2	5,254	0.04%
2020/12/25	26	9.68	26	9.75	9.71	0	5,148	0.00%
2020/12/24	4	9.58	59	9.66	9.64	-55	4,960	-1.11%
2020/12/23	0	0.00	4	9.23	9.24	-4	4,738	-0.08%
2020/12/22	83	9.17	28	9.53	9.15	55	4,659	1.18%
2020/12/21	75	9.21	129	9.37	9.52	-54	4,306	-1.25%	大賣/
2020/12/18	1	8.72	27	8.68	8.67	-26	3,802	-0.68%
2020/12/17	0	0.00	12	8.39	8.46	-12	3,643	-0.33%
2020/12/16	0	0.00	3	8.24	8.27	-3	3,597	-0.08%
2020/12/10	12	8.21	0	0.00	8.20	12	3,726	0.32%
2020/12/09	12	8.37	0	0.00	8.33	12	3,698	0.32%
2020/12/08	1	8.45	17	8.40	8.41	-16	3,769	-0.42%
2020/12/07	0	0.00	5	8.31	8.32	-5	3,736	-0.13%
2020/12/04	5	8.23	0	0.00	8.23	5	3,734	0.13%
2020/12/03	0	0.00	2	8.30	8.24	-2	3,725	-0.05%
2020/12/01	12	8.33	3	8.38	8.28	9	3,784	0.24%
2020/11/30	0	0.00	3	8.30	8.29	-3	3,805	-0.08%
2020/11/25	4	8.23	3	8.22	8.25	1	4,033	0.02%
2020/11/24	12	8.36	0	0.00	8.22	12	3,934	0.30%
2020/11/23	53	8.48	5	8.61	8.52	48	3,636	1.32%
2020/11/20	0	0.00	8	8.21	8.21	-8	3,408	-0.23%
2020/11/19	0	0.00	26	8.10	7.98	-26	3,174	-0.82%
2020/11/18	15	8.04	10	7.93	7.90	5	3,048	0.16%
2020/11/17	24	7.89	12	7.98	7.91	12	3,226	0.37%
2020/11/16	76	7.91	0	0.00	7.87	76	3,282	2.32%
2020/11/12	10	7.57	0	0.00	7.56	10	3,565	0.28%
2020/11/10	20	7.64	0	0.00	7.61	20	3,623	0.55%
2020/11/09	0	0.00	10	7.51	7.53	-10	3,598	-0.28%
2020/11/04	5	7.45	0	0.00	7.40	5	3,616	0.14%
2020/11/02	0	0.00	7	7.39	7.37	-7	3,633	-0.19%
2020/10/28	0	0.00	3.1	7.48	7.49	-3.1	3,620	-0.08%
2020/10/22	0	0.00	10	7.43	7.41	-10	3,602	-0.28%
2020/10/21	0	0.00	20	7.40	7.43	-20	3,647	-0.55%
2020/10/08	0.1	7.54	0	0.00	7.51	0.1	3,841	0.00%
2020/10/07	2	7.55	0	0.00	7.54	2	3,852	0.05%
2020/10/06	0.1	7.54	0	0.00	7.54	0.1	3,866	0.00%
2020/09/24	12	7.41	0	0.00	7.47	12	3,979	0.30%
2020/09/16	4	7.73	2	7.72	7.69	2	3,875	0.05%
2020/09/15	6	7.78	0	0.00	7.76	6	3,875	0.15%
2020/09/14	0.1	7.82	0	0.00	7.82	0.1	3,952	0.00%
2020/09/11	0	0.00	4	8.01	7.83	-4	3,971	-0.10%
2020/09/10	0	0.00	3	7.95	7.87	-3	3,915	-0.08%
2020/09/09	3	7.79	0	0.00	7.80	3	3,988	0.08%
2020/09/08	2	7.88	0	0.00	7.85	2	3,991	0.05%
2020/09/07	0	0.00	6	7.97	7.89	-6	4,011	-0.15%
2020/09/04	10.1	7.78	1	7.80	7.80	9.1	4,122	0.22%
2020/09/03	18	7.82	0	0.00	7.80	18	4,367	0.41%
2020/09/02	29	7.86	21	8.01	7.83	8	4,329	0.18%
2020/09/01	2	7.95	14	8.09	7.97	-12	4,305	-0.28%
2020/08/31	0.1	7.83	0	0.00	7.83	0.1	4,109	0.00%
2020/08/28	3	7.79	0	0.00	7.79	3	4,347	0.07%
2020/08/27	14	7.85	0	0.00	7.79	14	4,349	0.32%
2020/08/26	2	7.85	2	7.99	7.86	0	4,318	0.00%
2020/08/25	40	7.80	0	0.00	7.79	40	4,240	0.94%
2020/08/24	44	7.86	0	0.00	7.81	44	4,190	1.05%
2020/08/21	18	7.88	6	7.90	7.99	12	4,104	0.29%
2020/08/20	10	7.90	32	7.77	7.55	-22	3,742	-0.59%
2020/08/19	59	7.92	36	7.86	7.94	23	3,591	0.64%
2020/08/17	0	0.00	3	7.57	7.58	-3	3,117	-0.10%
2020/08/14	10	7.35	0	0.00	7.38	10	3,136	0.32%
2020/08/12	0	0.00	5	7.34	7.31	-5	3,131	-0.16%
2020/08/07	5	7.23	0	0.00	7.18	5	3,163	0.16%
2020/08/04	3	7.24	0	0.00	7.23	3	3,236	0.09%
2020/08/03	30	7.22	0	0.00	7.22	30	3,275	0.92%
2020/07/31	5	7.20	3	7.21	7.21	2	3,300	0.06%
2020/07/27	8	7.15	0	0.00	7.11	8	3,427	0.23%
2020/07/24	5	7.42	0	0.00	7.31	5	3,412	0.15%
2020/07/22	3	7.46	0	0.00	7.47	3	3,563	0.08%
2020/07/15	0	0.00	3	7.68	7.68	-3	3,816	-0.08%
2020/07/08	3	7.46	0	0.00	7.51	3	3,862	0.08%
2020/07/07	44	7.58	0	0.00	7.44	44	3,867	1.14%
2020/07/02	3	7.61	0	0.00	7.57	3	3,871	0.08%
2020/06/29	0	0.00	2	7.51	7.52	-2	4,023	-0.05%
2020/06/22	2	7.78	0	0.00	7.74	2	3,980	0.05%
2020/06/19	3	7.75	0	0.00	7.68	3	3,991	0.08%
2020/06/18	10	7.70	0	0.00	7.70	10	3,871	0.26%
2020/06/17	0	0.00	1	7.56	7.62	-1	3,939	-0.03%
2020/06/15	0	0.00	1	7.46	7.38	-1	4,204	-0.02%
2020/06/11	11	7.69	3	7.79	7.50	8	4,163	0.19%
2020/06/10	3	7.90	11	7.89	8.13	-8	4,000	-0.20%
2020/06/08	0	0.00	1	7.51	7.48	-1	3,910	-0.03%
2020/06/05	5	7.36	5	7.49	7.49	0	3,960	0.00%
2020/06/04	1	7.45	27	7.47	7.48	-26	3,981	-0.65%
2020/06/03	0	0.00	30	7.19	7.20	-30	3,948	-0.76%
2020/06/02	0	0.00	40	7.12	7.15	-40	4,373	-0.91%
2020/05/29	1	7.02	0	0.00	7.02	1	4,412	0.02%
2020/05/28	0	0.00	20	7.07	7.03	-20	4,414	-0.45%
2020/05/26	2	7.09	0	0.00	7.09	2	4,460	0.04%
2020/05/25	2	7.08	0	0.00	7.05	2	4,471	0.04%
2020/05/22	3	7.12	1	7.10	7.07	2	4,483	0.04%
2020/05/19	3	7.14	0	0.00	7.14	3	4,450	0.07%
2020/05/18	0	0.00	3	7.19	7.18	-3	4,469	-0.07%
2020/05/15	1	7.08	0	0.00	7.06	1	4,628	0.02%
2020/05/14	3	7.07	0	0.00	7.02	3	4,622	0.06%
2020/05/12	18	7.19	5	7.28	7.12	13	4,596	0.28%
2020/05/06	0	0.00	5	7.19	7.17	-5	4,612	-0.11%
2020/04/24	0	0.00	0.1	7.15	7.10	-0.1	4,246	0.00%
2020/04/23	3	7.07	0	0.00	7.06	3	4,155	0.07%
2020/04/21	2	7.12	0	0.00	6.98	2	4,094	0.05%
2020/04/20	4	7.20	1	7.16	7.23	3	4,026	0.07%
2020/04/14	40	7.06	0	0.00	7.05	40	3,771	1.06%
2020/04/13	0	7.03	0	0.00	7.01	0	3,703	0.00%
2020/04/06	0	0.00	4	6.96	6.95	-4	3,504	-0.11%
2020/04/01	2	6.90	0	0.00	6.89	2	3,475	0.06%
2020/03/27	0	0.00	1	6.90	6.81	-1	3,281	-0.03%
2020/03/24	23	6.85	24	6.84	6.85	-1	3,171	-0.03%
2020/03/23	30	6.91	37	7.17	6.84	-7	3,133	-0.22%
2020/03/20	43	7.05	0	0.00	7.10	43	3,016	1.43%
2020/03/19	86	6.33	11	6.15	6.60	75	2,805	2.67%
2020/03/17	0	0.00	0	5.93	5.91	0	2,538	0.00%
2020/03/16	2	6.20	0	0.00	6.16	2	2,509	0.08%
2020/03/13	0	0.00	6	6.06	6.15	-6	2,478	-0.24%
2020/03/11	4	7.39	0	0.00	7.17	4	2,256	0.18%
2020/03/10	68	7.52	2	7.53	7.46	66	2,166	3.05%
2020/03/09	181	8.01	106	8.10	7.86	75	2,087	3.59%	大買/大賣/
2020/03/06	40	7.86	10	8.05	8.07	30	1,830	1.64%
2020/03/05	10	7.51	3	7.50	7.47	7	1,367	0.51%
2020/03/04	1	7.36	0	0.00	7.36	1	1,309	0.08%
2020/03/03	0.2	7.36	0	0.00	7.39	0.2	1,295	0.02%
2020/02/27	3	7.31	0	0.00	7.37	3	1,236	0.24%
2020/02/26	3	7.40	0	0.00	7.36	3	1,209	0.25%
2020/02/24	0	0.00	20	7.53	7.43	-20	1,155	-1.73%
2020/02/20	1	7.56	1	7.45	7.39	0	1,089	0.00%
2020/02/19	4	7.45	2	7.48	7.48	2	1,053	0.19%
2020/02/18	22	7.63	3	7.48	7.44	19	1,004	1.89%
2020/02/12	3	7.11	3	7.16	7.10	0	761	0.00%
2020/02/10	0	0.00	8	7.25	7.20	-8	721	-1.11%
2020/02/07	3	6.86	0	0.00	6.83	3	609	0.49%
2020/02/03	1	6.75	0	0.00	6.76	1	603	0.17%
2020/01/30	2	6.89	0	0.00	6.81	2	589	0.34%
2020/01/07	0	0.00	2	7.10	7.10	-2	546	-0.37%
2020/01/02	1	7.12	0	0.00	7.14	1	526	0.19%
2019/12/31	2	7.12	0	0.00	7.11	2	525	0.38%
2019/12/30	1	7.15	0	0.00	7.14	1	527	0.19%
2019/12/27	1	7.12	0	0.00	7.11	1	527	0.19%
2019/12/24	1	7.25	0	0.00	7.23	1	515	0.19%
2019/12/20	0	0.00	0.2	7.10	7.16	-0.2	491	-0.04%
2019/11/21	0	0.00	15	6.92	6.95	-15	465	-3.23%
2019/11/08	0	0.00	1	7.02	7.02	-1	509	-0.20%
2019/10/25	1	6.95	0	0.00	6.96	1	781	0.13%
2019/10/14	1	6.93	0	0.00	6.90	1	854	0.12%
2019/09/25	1	7.04	0	0.00	7.05	1	906	0.11%
2019/09/23	1	7.05	0	0.00	7.05	1	909	0.11%
2019/09/19	6	7.08	0	0.00	7.05	6	964	0.62%
2019/09/18	6	7.04	0	0.00	7.05	6	963	0.62%
2019/08/13	1	7.15	0	0.00	7.11	1	892	0.11%
2019/08/05	1	7.24	0	0.00	7.20	1	819	0.12%
2019/08/01	0.3	7.30	0	0.00	7.32	0.3	792	0.04%
2019/07/17	0	0.00	10	7.33	7.32	-10	575	-1.74%
2019/07/09	0	0.00	1	7.20	7.22	-1	517	-0.19%
2019/07/03	0	0.00	5	7.14	7.15	-5	496	-1.01%
2019/06/26	1	7.27	1	7.25	7.18	0	500	0.00%
2019/06/21	10	7.10	0	0.00	6.96	10	441	2.26%
2019/06/20	1	7.09	0	0.00	7.09	1	431	0.23%
2019/04/19	0	7.05	0	0.00	7.05	0	444	0.00%
2019/03/20	0.5	7.25	1	7.21	7.25	-0.5	395	-0.13%
2019/02/20	0	0.00	4	7.05	7.05	-4	406	-0.98%
2019/02/14	3	7.06	0	0.00	7.05	3	399	0.75%
2019/01/17	0	6.90	0	0.00	6.93	0	406	0.00%
2018/11/22	2	6.82	0	0.00	6.83	2	486	0.41%
2018/10/11	5	7.30	0	0.00	6.93	5	909	0.55%
2018/10/08	0	0.00	2	7.36	7.38	-2	898	-0.22%
2018/09/18	2	7.55	0	0.00	7.53	2	954	0.21%
2018/08/27	0	0.00	5	7.81	7.84	-5	1,483	-0.34%
2018/08/23	0	0.00	5	7.85	7.86	-5	1,537	-0.33%
2018/08/20	10	7.96	5	7.95	7.87	5	1,657	0.30%
2018/08/09	1	8.07	0	0.00	8.04	1	2,137	0.05%
2018/07/30	0	0.00	5	7.99	8.09	-5	1,965	-0.25%
2018/07/12	1	7.74	0	0.00	7.71	1	1,880	0.05%
2018/07/11	1	7.75	0	0.00	7.70	1	1,888	0.05%
2018/06/26	1	7.96	0	0.00	7.94	1	1,911	0.05%
2018/06/25	0	0.00	4	8.09	8.09	-4	1,888	-0.21%
2018/06/20	0	0.00	5	7.88	7.88	-5	1,827	-0.27%
2018/06/15	1	7.95	0	0.00	7.91	1	1,801	0.06%
2018/06/13	0	0.00	0	8.07	8.07	0	1,745	0.00%
2018/06/12	5	8.17	0	0.00	8.09	5	1,728	0.29%
2018/06/08	5	8.35	0	0.00	8.23	5	1,667	0.30%
2018/06/07	5	8.44	1	8.24	8.30	4	1,623	0.25%
2018/06/05	1	8.07	5	8.08	8.07	-4	1,449	-0.28%
2018/05/31	2	8.02	0	0.00	8.03	2	1,348	0.15%
2018/05/28	1	8.05	0	0.00	7.96	1	1,179	0.08%
2018/05/24	1	8.04	2	8.03	8.20	-1	1,052	-0.10%
2018/05/22	1	7.76	0	0.00	7.72	1	888	0.11%
2018/05/21	3	7.86	30	7.82	7.82	-27	875	-3.08%
2018/05/18	22	7.71	1	7.59	7.88	21	812	2.58%
2018/05/17	8	7.50	0	0.00	7.52	8	627	1.27%
2018/05/07	1	7.48	0	0.00	7.49	1	664	0.15%
2018/04/27	0	0.00	2	7.41	7.40	-2	670	-0.30%
2018/04/23	1	7.51	0	0.00	7.60	1	688	0.15%
2018/04/18	1	7.47	0	0.00	7.45	1	722	0.14%
2018/04/12	0	0.00	1	7.65	7.63	-1	890	-0.11%
2018/04/09	1	7.46	0	0.00	7.43	1	842	0.12%
2018/03/19	0	0.00	1	7.41	7.44	-1	850	-0.12%
2018/02/05	1	7.45	0	0.00	7.47	1	873	0.11%
2018/01/19	0	0.00	20	7.61	7.66	-20	859	-2.33%
2018/01/16	7	7.70	0	0.00	7.70	7	846	0.83%
2018/01/15	15	7.78	0	0.00	7.73	15	844	1.78%
2018/01/09	0	0.00	0	7.63	7.65	0	702	0.00%
2018/01/08	0	0.00	1	7.64	7.62	-1	692	-0.14%
2018/01/04	1	7.53	0	0.00	7.55	1	674	0.15%