愛之味 (1217)-群益金鼎-東大券商分點個股進出

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
12.10
漲跌
▲0.05
漲幅
+0.41%
成交量
630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－群益金鼎-東大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/05/13	0	0.00	18	12.04	12.10	-18	1,215	-1.48%
2024/05/10	22	12.10	0	12.05	12.05	22	1,219	1.80%
2024/05/09	0	0.00	10	12.05	12.05	-10	1,220	-0.82%
2024/05/02	0	0.00	8	12.18	12.30	-8	1,160	-0.69%
2024/04/30	0	0.00	0	12.00	12.10	0	1,120	0.00%
2024/04/19	0	0.00	10	11.70	11.75	-10	1,069	-0.94%
2024/04/18	10	12.10	3	12.12	12.15	7	1,043	0.67%
2024/04/16	0	11.95	0	0.00	11.70	0	994	0.00%
2024/04/15	1	11.90	0	0.00	11.90	1	983	0.10%
2024/04/11	0	0.00	1	11.90	11.90	-1	983	-0.10%
2024/04/02	12	11.95	0	0.00	11.95	12	1,114	1.08%
2024/03/27	0.4	11.95	4	11.85	11.90	-3.6	1,071	-0.34%
2024/03/15	0	0.00	2	11.70	11.65	-2	1,096	-0.18%
2024/03/14	0	0.00	1	11.70	11.75	-1	1,093	-0.09%
2024/03/13	0	0.00	4	11.68	11.65	-4	1,088	-0.37%
2024/03/05	0	11.90	0	0.00	11.85	0	1,058	0.00%
2024/03/04	2	11.80	0	0.00	11.75	2	1,059	0.19%
2024/02/29	1	11.85	0	0.00	11.85	1	1,088	0.09%
2024/02/27	1	11.75	0	0.00	11.85	1	1,093	0.09%
2024/02/22	5	12.02	0	0.00	12.05	5	1,089	0.46%
2024/02/16	0	0.00	9	12.00	12.00	-9	1,392	-0.65%
2024/01/29	0	0.00	0.1	11.85	11.85	-0.1	1,636	0.00%
2024/01/11	1	11.80	0	0.00	11.85	1	1,965	0.05%
2023/12/29	0	0.00	12	12.05	12.05	-12	2,231	-0.54%
2023/12/19	2	11.75	0	0.00	11.80	2	2,489	0.08%
2023/12/14	0	0.00	0.1	11.70	11.70	-0.1	2,593	0.00%
2023/12/11	1	11.75	0	0.00	11.75	1	2,653	0.04%
2023/11/29	1	11.85	0	0.00	11.80	1	3,032	0.03%
2023/11/27	1	11.80	0	0.00	11.75	1	3,239	0.03%
2023/11/24	1	11.90	0	0.00	11.90	1	3,291	0.03%
2023/11/10	1	11.75	0	0.00	11.70	1	3,872	0.03%
2023/11/08	1	11.80	0	0.00	11.75	1	4,458	0.02%
2023/11/06	1	12.05	0	0.00	12.00	1	4,881	0.02%
2023/10/25	2	12.10	0	0.00	12.05	2	5,705	0.04%
2023/10/20	1	11.90	0	0.00	11.80	1	6,390	0.02%
2023/10/13	0	0.00	10	12.45	12.40	-10	6,763	-0.15%
2023/10/04	5	12.20	0	0.00	12.15	5	6,709	0.07%
2023/09/26	5	12.45	0	0.00	12.35	5	6,839	0.07%
2023/09/22	2	12.35	0	0.00	12.35	2	7,626	0.03%
2023/09/21	0.6	12.45	0	0.00	12.35	0.6	7,629	0.01%
2023/09/15	0	12.55	1	12.70	12.50	-1	7,734	-0.01%
2023/09/07	2	12.33	0	0.00	12.25	2	7,528	0.03%
2023/08/31	1	12.80	0	0.00	12.70	1	7,428	0.01%
2023/08/25	3	13.37	0	0.00	13.30	3	7,083	0.04%
2023/08/15	1	13.10	0	0.00	13.25	1	6,198	0.02%
2023/08/11	0	0.00	5	13.46	13.35	-5	5,630	-0.09%
2023/08/10	5	13.95	17	13.65	13.70	-12	5,436	-0.22%
2023/08/08	7	14.78	2	14.80	14.45	5	5,013	0.10%
2023/08/07	2	14.45	0	0.00	14.75	2	4,820	0.04%
2023/08/02	0	0.00	1	14.25	14.10	-1	4,516	-0.02%
2023/08/01	1	14.30	9	14.26	14.40	-8	4,406	-0.18%
2023/07/31	0	0.00	7	13.86	13.90	-7	4,278	-0.16%
2023/07/27	10	14.35	3	14.28	14.15	7	4,089	0.17%
2023/07/26	6	14.48	4	13.93	14.15	2	3,903	0.05%
2023/07/25	1	13.70	3	13.48	13.65	-2	3,512	-0.06%
2023/07/24	4	13.50	3	13.32	13.40	1	3,317	0.03%
2023/07/21	0	0.00	3	12.90	13.05	-3	3,030	-0.10%
2023/07/20	0	0.00	1	12.80	12.75	-1	2,893	-0.03%
2023/07/19	0	0.00	10	12.90	12.75	-10	2,874	-0.35%
2023/07/18	10	12.53	0	0.00	12.60	10	2,823	0.35%
2023/07/17	0	0.00	4	12.53	12.80	-4	2,786	-0.14%
2023/07/14	0	0.00	2	12.50	12.45	-2	2,722	-0.07%
2023/07/13	10	12.70	0	0.00	12.50	10	2,698	0.37%
2023/07/12	3	12.85	2	12.75	12.65	1	2,667	0.04%
2023/07/10	12	13.04	7	12.91	12.75	5	2,593	0.19%
2023/07/07	3	12.45	0	0.00	12.45	3	2,396	0.13%
2023/07/06	0	0.00	2	12.30	12.45	-2	2,359	-0.08%
2023/07/05	0	0.00	1	12.50	12.40	-1	2,322	-0.04%
2023/07/04	2	12.48	26	12.41	12.45	-24	2,296	-1.04%
2023/07/03	9	12.64	12	12.64	12.55	-3	2,282	-0.13%
2023/06/30	41	12.72	71	12.97	12.80	-30	2,101	-1.43%
2023/06/29	0	0.00	7	11.91	11.85	-7	1,470	-0.48%
2023/06/27	1	12.05	2	12.05	11.85	-1	1,465	-0.07%
2023/06/26	2	12.20	2	12.20	12.15	0	1,439	0.00%
2023/06/21	11	11.90	2	11.85	11.95	9	1,330	0.68%
2023/06/20	2	11.75	0	0.00	11.75	2	1,278	0.16%
2023/06/13	0	0.00	20	11.55	11.50	-20	1,267	-1.58%
2023/06/12	10	11.40	0	0.00	11.45	10	1,264	0.79%
2023/06/08	0	0.00	5	11.65	11.70	-5	1,200	-0.42%
2023/06/02	0	0.00	1	11.25	11.30	-1	1,249	-0.08%
2023/05/29	6	11.40	0	0.00	11.40	6	1,510	0.40%
2023/05/25	5	11.40	0	0.00	11.40	5	1,566	0.32%
2023/05/15	0	0.00	0.2	11.20	11.15	-0.2	1,754	-0.01%
2023/05/05	6	11.30	0	0.00	11.25	6	1,816	0.33%
2023/04/27	0	0.00	0.1	11.00	10.95	-0.1	1,845	-0.01%
2023/04/21	3	11.08	0.5	11.00	10.95	2.5	1,846	0.13%
2023/04/19	1	11.30	1	11.30	11.30	0	1,833	0.00%
2023/04/18	0	0.00	5	11.40	11.35	-5	1,857	-0.27%
2023/04/17	0	0.00	5	11.45	11.35	-5	1,891	-0.26%
2023/04/13	1	11.35	0	0.00	11.40	1	2,030	0.05%
2023/04/07	1	11.50	0	0.00	11.40	1	2,054	0.05%
2023/04/06	3	11.80	0	0.00	11.80	3	2,054	0.15%
2023/03/30	10	11.60	0	0.00	11.60	10	2,043	0.49%
2023/03/24	0	0.00	2	11.45	11.40	-2	2,328	-0.09%
2023/03/10	0	0.00	1	11.65	11.65	-1	2,438	-0.04%
2023/03/08	0	0.00	6	11.72	11.85	-6	2,405	-0.25%
2023/03/07	1	11.70	0	0.00	11.70	1	2,401	0.04%
2023/03/03	7	11.85	2	11.78	11.70	5	2,366	0.21%
2023/03/02	1	11.35	0	0.00	11.40	1	2,273	0.04%
2023/03/01	0	0.00	1	11.70	11.40	-1	2,360	-0.04%
2023/02/24	1	11.40	0	0.00	11.35	1	2,279	0.04%
2023/02/23	0	0.00	1	11.50	11.55	-1	2,269	-0.04%
2023/02/21	0	0.00	4	11.39	11.40	-4	2,293	-0.17%
2023/02/20	3	11.25	1	11.25	11.30	2	2,241	0.09%
2023/02/16	0	11.25	0	0.00	11.15	0	2,232	0.00%
2023/02/13	2	11.20	0	0.00	11.25	2	2,199	0.09%
2023/02/02	0	10.95	0	0.00	10.90	0	2,016	0.00%
2023/01/30	0.9	10.80	6	10.90	10.85	-5.1	1,998	-0.26%
2023/01/05	4	10.93	5	10.83	10.90	-1	1,944	-0.05%
2023/01/03	0	0.00	1	10.70	10.80	-1	1,766	-0.06%
2022/12/30	0.3	10.65	0	0.00	10.70	0.3	1,757	0.02%
2022/12/20	0	0.00	3	10.55	10.50	-3	1,616	-0.19%
2022/12/19	0	0.00	2	10.65	10.70	-2	1,570	-0.13%
2022/12/16	2	11.10	1	11.10	11.05	1	1,510	0.07%
2022/12/15	4	11.00	12	10.61	11.00	-8	1,324	-0.60%
2022/12/14	12	11.00	2	10.75	10.70	10	1,236	0.81%
2022/11/29	0	0.00	2	10.50	10.45	-2	1,062	-0.19%
2022/11/28	0	0.00	9	10.15	10.45	-9	1,030	-0.87%
2022/11/25	1	10.20	0	0.00	10.20	1	1,012	0.10%
2022/11/24	3	10.38	1	10.25	10.30	2	1,010	0.20%
2022/11/23	10	10.60	0	0.00	10.50	10	986	1.01%
2022/11/21	0	0.00	2	10.15	10.15	-2	915	-0.22%
2022/11/18	1.3	10.05	0	0.00	10.10	1.3	912	0.14%
2022/11/15	0.4	9.93	0	0.00	9.97	0.4	811	0.05%
2022/11/11	0	9.70	0	9.72	9.76	0	792	0.00%
2022/11/04	2	9.26	0.6	9.30	9.40	1.4	833	0.17%
2022/11/03	10	9.32	10	9.23	9.26	0	856	0.00%
2022/10/31	1	9.29	0	0.00	9.26	1	935	0.11%
2022/10/25	0.1	9.10	0	0.00	9.16	0.1	1,232	0.01%
2022/10/20	0.3	8.99	0	0.00	8.98	0.3	1,300	0.02%
2022/10/18	0.2	9.16	0	0.00	9.17	0.2	1,374	0.01%
2022/10/05	1	9.37	0	0.00	9.27	1	1,406	0.07%
2022/09/15	0	0.00	0.1	9.80	9.80	-0.1	1,658	0.00%
2022/09/07	0	9.68	0	0.00	9.56	0	1,717	0.00%
2022/07/27	6	11.05	6	10.95	10.95	0	2,189	0.00%
2022/07/25	10	10.83	10	10.94	10.90	0	2,349	0.00%
2022/07/18	1	10.55	0	0.00	10.60	1	3,386	0.03%
2022/07/05	0	0.00	2	10.97	11.00	-2	6,312	-0.03%
2022/06/29	1	10.70	0	0.00	10.75	1	6,392	0.01%
2022/06/28	0	10.75	0	0.00	10.70	0	6,413	0.00%
2022/06/21	0	0.00	3	10.60	10.65	-3	6,590	-0.05%
2022/06/20	0	10.45	0	0.00	10.25	0	6,670	0.00%
2022/06/17	0	0.00	1	10.50	10.55	-1	6,877	-0.01%
2022/06/16	1	10.80	0	0.00	10.60	1	6,914	0.01%
2022/06/13	1	10.80	1	10.90	10.70	0	6,918	0.00%
2022/06/09	1	11.20	0	0.00	11.15	1	6,888	0.01%
2022/06/07	0	0.00	0	11.25	11.25	0	6,876	0.00%
2022/05/20	0	0.00	1	10.80	10.85	-1	6,907	-0.01%
2022/05/19	0.2	10.70	0	0.00	10.75	0.2	6,903	0.00%
2022/05/18	0	0.00	0.1	11.00	10.90	-0.1	6,918	0.00%
2022/05/17	0	0.00	70	10.70	10.70	-70	6,902	-1.01%
2022/05/16	0	0.00	12	10.60	10.60	-12	6,885	-0.17%
2022/05/12	0	0.00	1	10.25	10.20	-1	6,848	-0.01%
2022/05/10	0	0.00	1	10.70	10.70	-1	6,755	-0.01%
2022/05/04	83	11.40	8	11.45	11.40	75	6,464	1.16%
2022/04/29	3	11.73	22	11.79	11.70	-19	6,429	-0.30%
2022/04/28	71	12.00	43	12.08	11.95	28	6,303	0.44%
2022/04/27	0	0.00	5	11.20	11.30	-5	5,890	-0.08%
2022/04/26	1	11.85	5	11.78	11.70	-4	5,775	-0.07%
2022/04/25	3	12.13	0.3	11.90	11.60	2.7	5,633	0.05%
2022/04/22	1	12.30	8.7	12.40	12.30	-7.7	5,454	-0.14%
2022/04/21	14	12.64	21	12.54	12.60	-7	5,374	-0.13%
2022/04/20	53.9	12.81	42	12.80	12.95	11.9	5,161	0.23%
2022/04/19	1	12.15	2	12.15	12.15	-1	4,649	-0.02%
2022/04/18	54	13.17	54.8	12.96	12.50	-0.8	4,573	-0.02%
2022/04/15	27.8	12.47	3	12.50	12.50	24.8	3,198	0.77%
2022/04/11	0	0.00	2	11.53	11.50	-2	2,649	-0.08%
2022/04/08	2	11.38	0	0.00	11.40	2	2,683	0.07%
2022/04/07	0	0.00	10	11.20	11.15	-10	2,711	-0.37%
2022/04/01	1	11.75	0	0.00	11.75	1	2,708	0.04%
2022/03/24	1	11.60	0	0.00	11.60	1	2,473	0.04%
2022/03/23	10	11.60	3	11.63	11.60	7	2,420	0.29%
2022/03/22	1	11.15	1	11.25	11.65	0	2,334	0.00%
2022/03/09	0	0.00	20	10.60	10.70	-20	2,063	-0.97%
2022/03/08	0	0.00	1	10.65	10.50	-1	2,072	-0.05%
2022/03/04	0	0.00	2	10.95	10.95	-2	2,016	-0.10%
2022/03/03	10	10.98	0	0.00	11.00	10	2,025	0.49%
2022/02/25	0	10.90	0	0.00	10.80	0	2,039	0.00%
2022/02/24	2	11.25	0	0.00	10.70	2	2,067	0.10%
2022/02/17	0	0.00	5	10.85	10.90	-5	1,907	-0.26%
2022/02/09	5	10.85	0	0.00	10.85	5	2,010	0.25%
2022/02/08	0	0.00	10	10.70	10.80	-10	2,012	-0.50%
2022/01/26	10	10.55	0	0.00	10.45	10	2,019	0.50%
2022/01/24	0	0.00	0.1	10.80	10.70	-0.1	1,979	0.00%
2022/01/21	0	0.00	50	10.95	10.95	-50	1,952	-2.56%
2022/01/20	2.1	11.17	12	11.08	11.20	-10	1,936	-0.51%
2022/01/19	0	0.00	15	10.95	11.00	-15	1,917	-0.78%
2022/01/18	0	0.00	35	11.05	11.05	-35	1,895	-1.85%
2022/01/14	100	11.42	1	11.30	11.25	99	1,837	5.39%
2022/01/13	0	0.00	4	11.28	11.15	-4	1,749	-0.23%
2022/01/12	1	11.20	22	11.16	11.30	-21	1,735	-1.21%
2022/01/11	0	0.00	17	10.99	11.25	-17	1,690	-1.01%
2022/01/06	0	0.00	1	10.85	10.85	-1	1,538	-0.07%
2022/01/05	0	0.00	1	10.90	10.75	-1	1,525	-0.07%
2021/12/30	5	10.85	0	0.00	10.85	5	1,427	0.35%
2021/12/29	0	0.00	11	10.62	10.85	-11	1,392	-0.79%
2021/12/28	10	10.65	0	0.00	10.65	10	1,365	0.73%
2021/12/20	3	10.42	0	0.00	10.40	3	1,411	0.21%
2021/12/09	0	0.00	5	10.50	10.55	-5	1,501	-0.33%
2021/11/17	0	0.00	3	10.60	10.50	-3	1,701	-0.18%
2021/11/16	0	10.55	2	10.58	10.60	-2	1,707	-0.12%
2021/11/15	3	10.50	0	0.00	10.40	3	1,699	0.18%
2021/11/12	2	10.58	0.1	10.60	10.60	1.9	1,697	0.11%
2021/11/10	0.1	10.35	0	0.00	10.40	0.1	1,715	0.00%
2021/10/15	3	10.10	0	0.00	10.10	3	2,147	0.14%
2021/10/07	0	0.00	2	10.35	10.35	-2	2,321	-0.09%
2021/09/28	3	10.60	4	10.58	10.60	-1	2,750	-0.04%
2021/09/27	0	0.00	3	10.55	10.60	-3	3,005	-0.10%
2021/09/24	2	10.30	2	10.35	10.25	0	3,102	0.00%
2021/09/23	3	10.30	0	0.00	10.25	3	3,210	0.09%
2021/09/17	0	0.00	9	10.53	10.60	-9	3,301	-0.27%
2021/09/16	0	0.00	1	10.65	10.60	-1	3,359	-0.03%
2021/09/13	0	10.60	0	0.00	10.55	0	3,578	0.00%
2021/09/08	12	10.92	6	10.91	10.85	6	3,784	0.16%
2021/09/07	5	10.50	0	0.00	10.50	5	3,770	0.13%
2021/09/06	0	0.00	17	10.53	10.45	-17	3,865	-0.44%
2021/09/03	0	0.00	1	10.75	10.70	-1	4,156	-0.02%
2021/09/01	5	11.00	7	10.89	11.00	-2	4,490	-0.04%
2021/08/26	0	0.00	5	10.50	10.50	-5	6,158	-0.08%
2021/08/23	1	10.25	1	10.25	10.30	0	6,907	0.00%
2021/08/16	5	10.35	0	0.00	10.30	5	8,333	0.06%
2021/08/13	6	10.71	0	0.00	10.60	6	8,883	0.07%
2021/08/10	0	0.00	2	11.20	11.20	-2	12,733	-0.02%
2021/08/04	4	11.13	5	11.11	11.10	-1	14,380	-0.01%
2021/08/02	0	0.00	5	11.05	11.10	-5	14,836	-0.03%
2021/07/30	2	10.85	0	0.00	10.70	2	14,923	0.01%
2021/07/29	0	0.00	3	10.75	10.90	-3	15,058	-0.02%
2021/07/28	5	10.65	1	10.90	10.75	4	15,216	0.03%
2021/07/27	8	11.04	1	11.15	10.90	7	15,719	0.04%
2021/07/26	0	0.00	1	11.10	11.05	-1	15,987	-0.01%
2021/07/23	0	0.00	6	11.15	11.15	-6	17,440	-0.03%
2021/07/21	5	11.00	10	10.98	10.85	-5	18,453	-0.03%
2021/07/16	1	11.20	0	0.00	11.15	1	20,235	0.00%
2021/07/15	0	0.00	5	11.05	11.30	-5	20,720	-0.02%
2021/07/14	0	0.00	1	10.80	10.95	-1	20,959	0.00%
2021/07/13	8	11.31	0	11.20	11.10	8	21,431	0.04%
2021/07/08	0	0.00	1	11.95	11.85	-1	21,607	0.00%
2021/07/07	1	11.60	1	11.85	11.60	0	21,602	0.00%
2021/07/06	2	11.75	4	11.80	11.75	-2	21,618	-0.01%
2021/07/05	1	11.70	8	11.94	11.90	-7	21,610	-0.03%
2021/07/02	5	11.90	2.3	12.01	11.90	2.7	21,621	0.01%
2021/07/01	1.3	11.84	2	11.95	11.75	-0.7	21,402	0.00%
2021/06/30	0	0.00	4	11.66	11.65	-4	21,307	-0.02%
2021/06/29	2	11.40	0	0.00	11.30	2	21,235	0.01%
2021/06/28	4	11.53	0	0.00	11.55	4	21,246	0.02%
2021/06/25	2	11.58	0	0.00	11.45	2	21,240	0.01%
2021/06/24	1	11.65	6	11.50	11.65	-5	21,210	-0.02%
2021/06/23	2	11.60	0	0.00	11.60	2	21,176	0.01%
2021/06/22	14	11.74	7	11.70	11.65	7	21,158	0.03%
2021/06/21	8	11.29	13	11.25	11.30	-5	21,190	-0.02%
2021/06/18	7	11.70	8	11.75	11.60	-1	21,117	0.00%
2021/06/16	2	11.78	0	0.00	11.75	2	21,032	0.01%
2021/06/15	12	11.93	2	12.00	11.90	10	20,962	0.05%
2021/06/11	13	12.20	0	0.00	12.15	13	20,882	0.06%
2021/06/09	5	12.34	81	12.20	12.15	-76	20,391	-0.37%
2021/06/08	2	12.55	1	12.75	12.50	1	20,274	0.00%
2021/06/07	50	12.96	33.5	12.79	12.65	16.5	20,189	0.08%
2021/06/04	97	13.05	18	13.01	12.95	79	19,588	0.40%
2021/06/03	64.5	12.63	44.5	12.67	12.75	20	19,177	0.10%
2021/06/02	3.3	12.29	10	12.35	12.30	-6.7	18,688	-0.04%
2021/06/01	21	12.16	28	12.15	12.25	-7	18,586	-0.04%
2021/05/31	7	12.20	69.1	12.32	11.95	-62.1	18,299	-0.34%
2021/05/28	28	12.35	10	12.30	12.25	18	18,074	0.10%
2021/05/27	73	12.33	0	0.00	12.30	73	17,999	0.41%
2021/05/26	2	12.30	61	12.64	12.30	-59	17,834	-0.33%
2021/05/25	71	12.37	23	12.54	12.35	48	17,547	0.27%
2021/05/24	3.5	13.04	11.2	13.34	12.75	-7.7	17,066	-0.04%
2021/05/21	21.5	13.02	20	13.26	12.90	1.5	16,723	0.01%
2021/05/20	254.7	14.32	303	14.10	13.10	-48.3	16,152	-0.30%	大買/大賣/
2021/05/19	79.6	13.54	14	13.54	13.60	65.6	14,610	0.45%
2021/05/18	22	13.18	30	13.29	12.90	-8	13,585	-0.06%
2021/05/17	9	12.59	13	12.85	12.85	-4	12,289	-0.03%
2021/05/14	13	12.14	5.3	12.18	11.70	7.7	11,866	0.06%
2021/05/13	0	0.00	7	11.51	11.60	-7	11,206	-0.06%
2021/05/12	2	10.78	6	10.81	10.55	-4	10,863	-0.04%
2021/05/11	4.3	11.82	6	12.20	11.60	-1.7	10,560	-0.02%
2021/05/10	5	11.89	5	11.95	11.95	0	10,258	0.00%
2021/05/07	2	11.33	0	0.00	11.55	2	10,084	0.02%
2021/05/06	0	0.00	3	11.63	11.60	-3	9,975	-0.03%
2021/05/05	13.1	11.39	14	11.24	11.40	-0.9	9,836	-0.01%
2021/05/04	7.4	11.09	16	11.79	11.25	-8.6	9,671	-0.09%
2021/05/03	2	12.30	3.2	12.44	12.15	-1.2	9,165	-0.01%
2021/04/29	59.2	13.60	152	13.50	13.00	-92.8	8,841	-1.05%	大賣/
2021/04/28	93.6	12.22	15	12.08	12.90	78.6	7,402	1.06%
2021/04/27	15.5	11.73	2.3	11.75	11.75	13.1	6,602	0.20%
2021/04/26	25.7	12.25	15	11.93	12.05	10.7	6,392	0.17%
2021/04/23	47	12.03	60	11.95	11.90	-13	6,058	-0.21%
2021/04/22	102.4	12.17	108	12.03	12.15	-5.6	5,748	-0.10%	大買/大賣/
2021/04/21	4.4	10.86	5	10.69	11.30	-0.6	4,622	-0.01%
2021/04/20	19	10.39	106	10.55	10.30	-87	4,176	-2.08%	大賣/
2021/04/19	63	10.26	0	10.45	10.55	63	4,008	1.57%
2021/04/16	8	9.55	0	0.00	9.63	8	3,515	0.23%
2021/04/15	1	9.41	0	0.00	9.46	1	3,481	0.03%
2021/04/14	2	9.41	6	9.36	9.40	-4	3,439	-0.12%
2021/04/13	9.1	9.31	8	9.27	9.23	1.1	3,391	0.03%
2021/04/08	0	0.00	0.4	9.24	9.24	-0.4	3,630	-0.01%
2021/04/07	0	0.00	5	9.06	9.06	-5	3,592	-0.14%
2021/04/06	5.3	9.09	0	0.00	9.06	5.3	3,846	0.14%
2021/03/30	0	8.95	0	0.00	9.01	0	4,235	0.00%
2021/03/29	2	8.93	7	8.92	8.92	-5	4,283	-0.12%
2021/03/25	0	0.00	12	8.83	8.81	-12	5,140	-0.23%
2021/03/24	115	8.95	0	0.00	8.83	115	5,296	2.17%	大買/鉅額交易
2021/03/23	6	9.21	0	0.00	9.19	6	5,249	0.11%
2021/03/22	0	0.00	3	9.12	9.18	-3	5,230	-0.06%
2021/03/19	0	0.00	2	9.03	8.99	-2	5,196	-0.04%
2021/03/16	2	9.10	0	0.00	9.11	2	5,251	0.04%
2021/03/10	3	9.10	1	9.13	9.09	2	5,355	0.04%
2021/02/26	6	8.80	0	0.00	8.85	6	5,361	0.11%
2021/02/24	3	8.74	0	0.00	8.74	3	5,961	0.05%
2021/02/23	3	8.77	0	0.00	8.80	3	6,208	0.05%
2021/02/19	4	8.52	0	0.00	8.52	4	6,550	0.06%
2021/01/28	1	8.35	0	0.00	8.33	1	6,829	0.01%
2021/01/21	0	0.00	10	8.47	8.45	-10	6,755	-0.15%
2021/01/20	0	0.00	8	8.59	8.47	-8	6,740	-0.12%
2021/01/14	3	9.04	0	0.00	9.03	3	6,561	0.05%
2021/01/08	0	0.00	15	9.52	9.53	-15	6,331	-0.24%
2021/01/06	0	0.00	1	9.65	9.65	-1	6,209	-0.02%
2021/01/05	0	0.00	3	10.20	10.05	-3	6,059	-0.05%
2021/01/04	3.5	10.08	0	0.00	10.15	3.5	5,967	0.06%
2020/12/31	5.5	10.08	0	0.00	9.96	5.5	5,811	0.09%
2020/12/29	28	10.08	0	0.00	9.95	28	5,552	0.50%
2020/12/28	0	0.00	5	9.69	9.66	-5	5,254	-0.10%
2020/12/24	0	0.00	4	9.64	9.64	-4	4,960	-0.08%
2020/12/22	0	0.00	10	9.43	9.15	-10	4,659	-0.21%
2020/12/21	2	9.20	11	9.08	9.52	-9	4,306	-0.21%
2020/12/18	24	8.67	5	8.68	8.67	19	3,802	0.50%
2020/12/17	5	8.43	0	0.00	8.46	5	3,643	0.14%
2020/12/15	0	0.00	1	8.21	8.16	-1	3,670	-0.03%
2020/12/14	0.9	8.16	13	8.16	8.19	-12.1	3,662	-0.33%
2020/12/11	0	0.00	1	8.21	8.10	-1	3,693	-0.03%
2020/12/10	0	0.00	3	8.30	8.20	-3	3,726	-0.08%
2020/12/09	3	8.41	2	8.46	8.33	1	3,698	0.03%
2020/12/08	2.1	8.36	2	8.47	8.41	0.1	3,769	0.00%
2020/12/07	2	8.30	0	0.00	8.32	2	3,736	0.05%
2020/12/04	0.2	8.20	1	8.25	8.23	-0.8	3,734	-0.02%
2020/12/03	0.2	8.20	0	0.00	8.24	0.2	3,725	0.00%
2020/12/02	0	0.00	0.1	8.26	8.25	-0.1	3,772	0.00%
2020/12/01	0	0.00	2	8.27	8.28	-2	3,784	-0.05%
2020/11/30	0.9	8.24	0	0.00	8.29	0.9	3,805	0.02%
2020/11/23	20	8.55	30	8.53	8.52	-10	3,636	-0.28%
2020/11/20	2	8.20	0	0.00	8.21	2	3,408	0.06%
2020/11/19	0	0.00	1	7.95	7.98	-1	3,174	-0.03%
2020/11/18	0.5	7.86	0	0.00	7.90	0.5	3,048	0.02%
2020/11/17	0	0.00	4	7.92	7.91	-4	3,226	-0.12%
2020/11/16	0.1	7.84	0	0.00	7.87	0.1	3,282	0.00%
2020/11/13	0	0.00	2	7.75	7.79	-2	3,610	-0.06%
2020/11/10	0.3	7.56	0	0.00	7.61	0.3	3,623	0.01%
2020/11/02	4	7.39	0	0.00	7.37	4	3,633	0.11%
2020/10/26	0	0.00	5	7.45	7.45	-5	3,601	-0.14%
2020/10/14	2	7.49	0	0.00	7.47	2	3,707	0.05%
2020/09/30	0	0.00	4	7.47	7.48	-4	3,908	-0.10%
2020/09/18	5	7.83	0	0.00	7.76	5	3,884	0.13%
2020/09/07	0	0.00	10	7.98	7.89	-10	4,011	-0.25%
2020/09/04	0	0.00	5	7.79	7.80	-5	4,122	-0.12%
2020/09/03	1	7.82	1	7.82	7.80	0	4,367	0.00%
2020/09/01	5	8.14	4	7.93	7.97	1	4,305	0.02%
2020/08/31	0	0.00	2	7.88	7.83	-2	4,109	-0.05%
2020/08/24	6	7.90	1	7.84	7.81	5	4,190	0.12%
2020/08/21	0	0.00	6	8.22	7.99	-6	4,104	-0.15%
2020/08/20	0	0.00	6	7.59	7.55	-6	3,742	-0.16%
2020/08/19	21	7.92	1	7.84	7.94	20	3,591	0.56%
2020/08/10	0	0.00	5	7.26	7.27	-5	3,159	-0.16%
2020/07/17	0	0.00	5	7.60	7.58	-5	3,653	-0.14%
2020/07/16	5	7.75	0	7.60	7.60	5	3,685	0.14%
2020/07/15	2	7.55	1	7.54	7.68	1	3,816	0.03%
2020/07/14	10	7.48	0	0.00	7.49	10	3,774	0.26%
2020/07/10	3	7.40	0	0.00	7.38	3	3,790	0.08%
2020/07/08	9	7.47	0	0.00	7.51	9	3,862	0.23%
2020/07/02	0	0.00	3	7.58	7.57	-3	3,871	-0.08%
2020/06/19	12	7.94	5	7.92	7.68	7	3,991	0.18%
2020/06/17	0	0.00	5	7.50	7.62	-5	3,939	-0.13%
2020/06/16	3	7.73	3	7.56	7.53	0	4,092	0.00%
2020/06/11	20	7.82	0	0.00	7.50	20	4,163	0.48%
2020/06/09	0	0.00	3	7.42	7.43	-3	3,807	-0.08%
2020/06/04	5	7.48	1	7.49	7.48	4	3,981	0.10%
2020/06/01	0	0.00	0.2	7.16	7.12	-0.2	4,421	0.00%
2020/05/13	0	7.13	0	0.00	7.10	0	4,612	0.00%
2020/05/08	3	7.24	0	0.00	7.21	3	4,566	0.07%
2020/05/05	0	0.00	0	7.15	7.11	0	4,535	0.00%
2020/04/30	0	0.00	10	7.19	7.16	-10	4,481	-0.22%
2020/04/21	1	7.03	40	6.99	6.98	-39	4,094	-0.95%
2020/04/17	0	0.00	26	6.95	6.93	-26	3,839	-0.68%
2020/04/15	0	0.00	40	7.03	7.02	-40	3,803	-1.05%
2020/04/14	66	7.05	66	7.02	7.05	0	3,771	0.00%
2020/04/10	0	0.00	10	6.85	6.95	-10	3,647	-0.27%
2020/04/09	0	6.90	20	6.85	6.85	-20	3,626	-0.55%
2020/04/08	0	0.00	5	6.90	6.90	-5	3,597	-0.14%
2020/04/07	2	6.92	0	0.00	6.91	2	3,559	0.06%
2020/04/06	64	6.95	0	0.00	6.95	64	3,504	1.83%
2020/03/31	35	7.04	5	6.99	6.85	30	3,439	0.87%
2020/03/26	5	6.92	0	0.00	6.94	5	3,255	0.15%
2020/03/25	0	0.00	25	6.84	6.85	-25	3,215	-0.78%
2020/03/24	0	0.00	5	6.83	6.85	-5	3,171	-0.16%
2020/03/23	10	6.85	30	6.85	6.84	-20	3,133	-0.64%
2020/03/20	52	7.14	0	0.00	7.10	52	3,016	1.72%
2020/03/19	40	6.30	0	0.00	6.60	40	2,805	1.43%
2020/03/17	5	6.05	2	5.90	5.91	3	2,538	0.12%
2020/03/11	0	0.00	19	7.17	7.17	-19	2,256	-0.84%
2020/03/10	0	0.00	0.7	7.50	7.46	-0.7	2,166	-0.03%
2020/03/09	25.7	8.06	6	7.80	7.86	19.7	2,087	0.94%
2020/03/06	15	7.90	35.1	8.05	8.07	-20.1	1,830	-1.10%
2020/03/05	0	0.00	10	7.51	7.47	-10	1,367	-0.73%
2020/02/25	0	0.00	2	7.41	7.34	-2	1,183	-0.17%
2020/02/24	12	7.52	2	7.47	7.43	10	1,155	0.87%
2020/02/18	5	7.47	5	7.49	7.44	0	1,004	0.00%
2020/02/10	22	7.22	0	0.00	7.20	22	721	3.05%
2020/02/06	10	6.86	0	0.00	6.88	10	607	1.65%
2019/12/16	0	0.00	2	7.06	7.06	-2	470	-0.43%
2019/11/05	0	0.00	8	6.94	6.94	-8	545	-1.47%
2019/10/31	8	6.94	0	0.00	6.92	8	605	1.32%
2019/10/15	0	0.00	0.7	6.90	6.88	-0.7	853	-0.08%
2019/10/14	0.7	6.84	0	0.00	6.90	0.7	854	0.08%
2019/09/27	0	0.00	1	6.99	7.01	-1	900	-0.11%
2019/09/26	0.8	7.00	0	0.00	7.03	0.8	906	0.09%
2019/09/24	0	0.00	0.3	7.04	7.03	-0.3	911	-0.03%
2019/09/19	0.1	7.02	0	0.00	7.05	0.1	964	0.01%
2019/09/18	0.4	7.00	0	0.00	7.05	0.4	963	0.04%
2019/08/02	5	7.37	0	0.00	7.31	5	807	0.62%
2019/07/31	0	0.00	4	7.50	7.40	-4	775	-0.52%
2019/07/30	4	7.43	12	7.37	7.52	-8	720	-1.11%
2019/07/25	0	0.00	2	7.20	7.19	-2	621	-0.32%
2019/07/22	0	0.00	2	7.35	7.30	-2	596	-0.34%
2019/07/18	0	0.00	1	7.32	7.27	-1	586	-0.17%
2019/07/17	3	7.32	1	7.24	7.32	2	575	0.35%
2019/07/11	0	0.00	15	7.23	7.22	-15	531	-2.82%
2019/07/09	15	7.20	0	0.00	7.22	15	517	2.90%
2019/06/26	4	7.21	0	0.00	7.18	4	500	0.80%
2019/05/27	10	7.00	0	0.00	7.02	10	438	2.28%
2019/04/15	0.1	7.07	0	0.00	7.06	0.1	450	0.01%
2019/03/26	0	0.00	1	7.23	7.25	-1	400	-0.25%
2019/02/13	0	7.09	0	0.00	7.07	0	395	0.00%
2018/12/26	2	6.82	0	0.00	6.81	2	459	0.44%
2018/12/25	1	6.82	0	0.00	6.83	1	461	0.22%
2018/10/29	0	0.00	0.1	6.60	6.60	-0.1	723	-0.01%
2018/10/11	0	0.00	5	7.07	6.93	-5	909	-0.55%
2018/09/27	0.1	7.58	0	0.00	7.60	0.1	925	0.01%
2018/09/17	2	7.56	0	0.00	7.53	2	975	0.21%
2018/08/03	5	7.98	0	0.00	7.98	5	2,089	0.24%
2018/08/01	0	0.00	1	8.10	8.05	-1	2,064	-0.05%
2018/07/27	0	0.00	0.2	7.90	7.91	-0.2	1,923	-0.01%
2018/07/24	0	7.67	0	0.00	7.67	0	1,878	0.00%
2018/07/19	0	7.70	0	0.00	7.72	0	1,882	0.00%
2018/07/16	0	7.72	0	0.00	7.76	0	1,881	0.00%
2018/07/13	3	7.74	0	0.00	7.74	3	1,883	0.16%
2018/07/02	0	7.83	0	0.00	7.79	0	1,931	0.00%
2018/06/26	0	0.00	3	7.94	7.94	-3	1,911	-0.16%
2018/06/25	3	8.18	0	0.00	8.09	3	1,888	0.16%
2018/06/21	0	0.00	4	7.91	7.91	-4	1,834	-0.22%
2018/06/12	0	0.00	3	8.16	8.09	-3	1,728	-0.17%
2018/06/08	0	0.00	0.1	8.22	8.23	-0.1	1,667	0.00%
2018/06/07	34	8.40	0	0.00	8.30	34	1,623	2.09%
2018/06/05	5	8.14	0	0.00	8.07	5	1,449	0.35%
2018/06/04	0	0.00	10	8.18	8.14	-10	1,427	-0.70%
2018/05/30	0	0.00	10	8.05	8.13	-10	1,303	-0.77%
2018/05/28	0	0.00	7	7.96	7.96	-7	1,179	-0.59%
2018/05/25	0.1	8.02	11	8.08	8.03	-10.9	1,145	-0.96%
2018/05/24	17	7.99	0.1	8.18	8.20	16.9	1,052	1.61%
2018/05/23	5	7.74	0	0.00	7.68	5	894	0.56%
2018/05/22	0.1	7.71	0	0.00	7.72	0.1	888	0.01%
2018/05/21	77.1	7.78	0	7.80	7.82	77.1	875	8.80%
2018/05/18	0	0.00	76	7.78	7.88	-76	812	-9.35%
2018/05/17	5	7.49	0	0.00	7.52	5	627	0.80%
2018/05/04	0	0.00	2	7.46	7.46	-2	667	-0.30%
2018/05/03	0.1	7.46	0	0.00	7.47	0.1	669	0.01%
2018/05/02	2	7.57	0	0.00	7.52	2	672	0.30%
2018/04/24	0	0.00	20	7.60	7.50	-20	688	-2.91%
2018/04/23	0	7.54	0	0.00	7.60	0	688	0.00%
2018/04/17	10	7.50	0	0.00	7.48	10	862	1.16%
2018/04/13	4	7.61	0	0.00	7.62	4	876	0.46%
2018/04/12	0	0.00	0.1	7.65	7.63	-0.1	890	-0.01%
2018/04/10	3	7.56	0	0.00	7.52	3	842	0.36%
2018/04/09	6	7.45	0	0.00	7.43	6	842	0.71%
2018/03/12	0.1	7.40	0	0.00	7.44	0.1	849	0.01%
2018/02/23	0	7.21	0	0.00	7.24	0	882	0.00%
2018/01/31	0	0.00	1	7.52	7.55	-1	865	-0.12%
2018/01/29	1	7.63	0	0.00	7.61	1	857	0.12%
2018/01/15	1	7.78	0	0.00	7.73	1	844	0.12%
2018/01/12	2	7.70	4	7.73	7.72	-2	837	-0.24%
2018/01/11	10	7.79	8	7.78	7.72	2	845	0.24%