愛之味 (1217)-第一金-嘉義券商分點個股進出

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
12.30
漲跌
▲0.15
漲幅
+1.23%
成交量
1,870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

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－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義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
2024/05/15	50	12.25	0	0.00	12.30	50	1,210	4.13%
2024/05/14	6	12.10	0	0.00	12.15	6	1,214	0.49%
2024/05/13	0	0.00	0	12.05	12.10	0	1,215	0.00%
2024/05/10	18	12.00	0	0.00	12.05	18	1,219	1.48%
2024/05/03	156	12.15	0	0.00	12.15	156	1,191	13.09%	大買/鉅額交易
2024/05/02	0	0.00	1	12.25	12.30	-1	1,160	-0.09%
2024/04/16	0	11.85	0	0.00	11.70	0	994	0.00%
2024/04/15	0	12.00	0	0.00	11.90	0	983	0.00%
2024/04/02	1	11.95	0	0.00	11.95	1	1,114	0.09%
2024/03/21	0	11.65	0	0.00	11.65	0	1,086	0.00%
2024/03/14	0.1	11.70	0	0.00	11.75	0.1	1,093	0.01%
2024/03/07	0	0.00	1	11.80	11.75	-1	1,068	-0.09%
2024/03/01	0	0.00	1	11.85	11.80	-1	1,067	-0.09%
2024/02/23	0	0.00	2	11.90	11.90	-2	1,097	-0.18%
2024/02/22	0	0.00	1	12.05	12.05	-1	1,089	-0.09%
2024/02/19	0	0.00	5	12.20	12.20	-5	1,110	-0.45%
2024/02/05	0	0.00	0.1	12.09	11.90	-0.1	1,473	-0.01%
2024/01/24	0	0.00	1	11.70	11.70	-1	1,812	-0.06%
2024/01/19	0	0.00	1	11.50	11.50	-1	1,800	-0.06%
2024/01/05	1	12.05	0	0.00	12.00	1	2,093	0.05%
2024/01/03	5	12.33	1	12.10	12.10	4	2,304	0.17%
2024/01/02	0	0.00	1	12.30	12.35	-1	2,297	-0.04%
2023/12/28	1	11.90	1	11.90	11.90	0	2,262	0.00%
2023/12/27	2	11.90	0	0.00	11.90	2	2,333	0.09%
2023/12/26	2	11.85	0	0.00	11.90	2	2,363	0.08%
2023/12/13	1	11.65	0	0.00	11.65	1	2,596	0.04%
2023/12/06	2	11.85	0	0.00	11.80	2	2,849	0.07%
2023/11/15	40	11.60	40	11.70	11.80	0	3,865	0.00%
2023/11/06	2	12.05	0	0.00	12.00	2	4,881	0.04%
2023/11/02	1	11.95	0	0.00	12.05	1	5,065	0.02%
2023/10/30	0	0.00	1	11.80	11.80	-1	5,385	-0.02%
2023/10/03	6	12.50	6	12.68	12.45	0	6,853	0.00%
2023/09/28	3	12.35	0	0.00	12.35	3	6,827	0.04%
2023/09/26	0	0.00	0.5	12.40	12.35	-0.5	6,839	-0.01%
2023/09/21	1	12.45	0	0.00	12.35	1	7,629	0.01%
2023/09/15	0	0.00	2	12.60	12.50	-2	7,734	-0.03%
2023/09/13	0	0.00	50	12.50	12.55	-50	7,695	-0.65%
2023/09/12	3	12.45	1	12.60	12.45	2	7,701	0.03%
2023/09/11	0	0.00	3	12.50	12.50	-3	7,571	-0.04%
2023/09/01	1	12.95	0	0.00	12.85	1	7,527	0.01%
2023/08/31	1	12.55	250	12.56	12.70	-249	7,428	-3.35%	大賣/鉅額交易
2023/08/25	29	13.33	26	13.33	13.30	3	7,083	0.04%
2023/08/21	20	13.10	0	0.00	13.00	20	6,686	0.30%
2023/08/17	3	13.10	4	13.10	13.05	-1	6,456	-0.02%
2023/08/16	50	13.25	2	13.15	13.05	48	6,414	0.75%
2023/08/15	2	12.95	0	0.00	13.25	2	6,198	0.03%
2023/08/14	0	0.00	1	12.90	12.80	-1	5,970	-0.02%
2023/08/08	1	14.65	0	0.00	14.45	1	5,013	0.02%
2023/08/07	80	14.10	200	14.43	14.75	-120	4,820	-2.49%	大賣/鉅額交易
2023/08/04	150	14.15	0	0.00	14.25	150	4,628	3.24%	大買/鉅額交易
2023/08/02	2	14.35	3	14.05	14.10	-1	4,516	-0.02%
2023/07/27	0	0.00	1	14.50	14.15	-1	4,089	-0.02%
2023/07/26	2	14.35	361	14.19	14.15	-359	3,903	-9.20%	大賣/鉅額交易
2023/07/25	9	13.70	0	0.00	13.65	9	3,512	0.26%
2023/07/24	0	0.00	1,740	13.51	13.40	-1,740	3,317	-52.45%	大賣/鉅額交易
2023/07/21	4	13.18	5	13.05	13.05	-1	3,030	-0.03%
2023/07/19	0	0.00	1	12.80	12.75	-1	2,874	-0.03%
2023/07/17	0	0.00	1	12.75	12.80	-1	2,786	-0.04%
2023/07/11	0	0.00	1	12.85	12.80	-1	2,634	-0.04%
2023/07/10	0	0.00	1	12.85	12.75	-1	2,593	-0.04%
2023/07/06	0	0.00	3	12.37	12.45	-3	2,359	-0.13%
2023/07/05	2	12.45	0	12.45	12.40	2	2,322	0.09%
2023/07/03	1	12.55	1	12.55	12.55	0	2,282	0.00%
2023/06/30	32.1	12.77	27.1	12.83	12.80	5	2,101	0.24%
2023/06/27	0.5	12.00	0	0.00	11.85	0.5	1,465	0.03%
2023/06/15	0	0.00	0	11.60	11.60	0	1,232	0.00%
2023/06/09	0.1	11.65	5	11.75	11.55	-4.9	1,263	-0.39%
2023/04/19	0	11.45	0	0.00	11.30	0	1,833	0.00%
2023/04/13	100	11.40	0	0.00	11.40	100	2,030	4.92%
2023/03/28	0	11.65	0	0.00	11.50	0	2,112	0.00%
2023/03/23	0	11.80	1	11.50	11.45	-1	2,405	-0.04%
2023/03/21	0	11.55	0	11.55	11.45	0	2,535	0.00%
2023/03/17	340	11.34	0	0.00	11.45	340	2,531	13.43%	大買/鉅額交易
2023/03/13	50	11.55	0	0.00	11.50	50	2,455	2.04%
2023/03/10	763	11.70	0	0.00	11.65	763	2,438	31.29%	大買/鉅額交易
2023/03/09	637	11.77	0	0.00	11.80	637	2,417	26.35%	大買/鉅額交易
2023/03/08	400	11.78	0	0.00	11.85	400	2,405	16.63%	大買/鉅額交易
2023/03/07	0.9	11.70	0	0.00	11.70	0.9	2,401	0.04%
2023/03/01	10	11.58	0	0.00	11.40	10	2,360	0.42%
2023/02/23	0	0.00	15	11.53	11.55	-15	2,269	-0.66%
2023/02/20	0	0.00	70	11.15	11.30	-70	2,241	-3.12%
2023/02/15	0	0.00	7	11.10	11.10	-7	2,228	-0.31%
2023/02/14	2	11.10	0	0.00	11.20	2	2,215	0.09%
2023/02/13	5	11.45	13	11.30	11.25	-8	2,199	-0.36%
2023/01/06	10	10.75	0	0.00	10.70	10	1,951	0.51%
2022/12/28	1	10.85	1	10.95	10.70	0	1,744	0.00%
2022/12/22	0	0.00	1	11.00	10.85	-1	1,664	-0.06%
2022/12/21	0	0.00	0	10.85	10.90	0	1,644	0.00%
2022/12/19	2	10.73	0	0.00	10.70	2	1,570	0.13%
2022/12/16	73	11.09	6	11.18	11.05	67	1,510	4.43%
2022/12/01	0	0.00	0.1	10.45	10.45	-0.1	1,076	-0.01%
2022/11/30	0	0.00	0	10.40	10.50	0	1,076	0.00%
2022/11/17	20	9.91	0	0.00	9.90	20	814	2.45%
2022/11/03	1	9.26	0	0.00	9.26	1	856	0.12%
2022/11/02	0	9.32	0	0.00	9.28	0	879	0.00%
2022/08/26	0.1	10.10	0	0.00	10.10	0.1	1,908	0.00%
2022/08/08	0	0.00	9	9.65	9.79	-9	2,030	-0.44%
2022/08/04	3	9.73	0	0.00	9.67	3	2,060	0.15%
2022/08/03	2	10.00	0	0.00	9.97	2	2,034	0.10%
2022/07/21	1	10.50	0	0.00	10.60	1	2,844	0.04%
2022/07/19	0	0.00	1	10.60	10.65	-1	3,217	-0.03%
2022/07/18	1	10.50	0	0.00	10.60	1	3,386	0.03%
2022/07/12	1	10.50	2	10.40	10.25	-1	5,768	-0.02%
2022/07/11	2	10.85	0	0.00	10.85	2	6,350	0.03%
2022/07/08	0	0.00	2	10.75	10.55	-2	6,304	-0.03%
2022/07/07	2	10.65	0	0.00	10.60	2	6,304	0.03%
2022/07/05	3	10.80	0	0.00	11.00	3	6,312	0.05%
2022/07/04	1	10.50	1	10.45	10.40	0	6,261	0.00%
2022/06/20	0	0.00	1	10.40	10.25	-1	6,670	-0.01%
2022/06/10	0	0.00	1	11.15	11.15	-1	6,896	-0.01%
2022/06/09	1	11.20	0	0.00	11.15	1	6,888	0.01%
2022/06/01	0	11.30	0	0.00	11.10	0	6,784	0.00%
2022/05/27	0	0.00	3	11.30	11.30	-3	6,764	-0.04%
2022/05/12	1	10.30	1	10.20	10.20	0	6,848	0.00%
2022/05/11	1	10.50	0	0.00	10.50	1	6,796	0.01%
2022/05/09	2	10.85	0	0.00	10.75	2	6,712	0.03%
2022/05/06	3	11.47	1	11.35	11.35	2	6,617	0.03%
2022/05/03	2	11.75	4	11.68	11.65	-2	6,451	-0.03%
2022/04/29	3	11.90	1	11.70	11.70	2	6,429	0.03%
2022/04/28	0	0.00	2	11.83	11.95	-2	6,303	-0.03%
2022/04/27	6	11.37	4	11.43	11.30	2	5,890	0.03%
2022/04/26	1	11.80	2	11.80	11.70	-1	5,775	-0.02%
2022/04/25	4	12.23	6	12.10	11.60	-2	5,633	-0.04%
2022/04/22	5	12.42	3	12.30	12.30	2	5,454	0.04%
2022/04/21	1	12.60	7	12.74	12.60	-6	5,374	-0.11%
2022/04/20	4	12.90	8	12.86	12.95	-4	5,161	-0.08%
2022/04/19	5	12.19	2	12.15	12.15	3	4,649	0.06%
2022/04/18	16	12.84	14	13.02	12.50	2	4,573	0.04%
2022/04/15	0	0.00	5	12.46	12.50	-5	3,198	-0.16%
2022/04/13	0	11.50	0	0.00	11.45	0	2,614	0.00%
2022/04/08	0	0.00	0	11.45	11.40	0	2,683	0.00%
2022/04/07	2	11.45	0	0.00	11.15	2	2,711	0.07%
2022/04/06	2	11.63	0	0.00	11.65	2	2,718	0.07%
2022/03/29	2	11.50	0	0.00	11.55	2	2,614	0.08%
2022/03/24	0	0.00	50	11.60	11.60	-50	2,473	-2.02%
2022/03/22	0	0.00	2	11.50	11.65	-2	2,334	-0.09%
2022/03/21	0	0.00	6	11.10	11.10	-6	2,112	-0.28%
2022/02/23	3	10.85	1	10.90	10.90	2	1,908	0.10%
2022/02/21	3	11.10	0	0.00	11.05	3	1,918	0.16%
2022/02/18	0	0.00	3	11.00	11.05	-3	1,910	-0.16%
2022/02/17	0	0.00	0	10.90	10.90	0	1,907	0.00%
2022/02/14	0	0.00	5	10.80	10.85	-5	1,983	-0.25%
2022/01/26	3	10.50	0	0.00	10.45	3	2,019	0.15%
2022/01/21	0	0.00	0	11.00	10.95	0	1,952	0.00%
2022/01/20	0	0.00	5	10.95	11.20	-5	1,936	-0.26%
2022/01/18	0	0.00	10	11.15	11.05	-10	1,895	-0.53%
2022/01/17	0	0.00	2	11.25	11.20	-2	1,865	-0.11%
2022/01/14	10	11.30	0	0.00	11.25	10	1,837	0.54%
2022/01/11	0	0.00	0	11.15	11.25	0	1,690	0.00%
2022/01/04	0	0.00	1	10.90	10.90	-1	1,508	-0.07%
2021/12/29	10	10.85	0	0.00	10.85	10	1,392	0.72%
2021/12/22	0	0.00	0	10.40	10.35	0	1,370	0.00%
2021/12/08	0	0.00	1	10.45	10.50	-1	1,508	-0.07%
2021/12/03	0	0.00	5	10.25	10.25	-5	1,652	-0.30%
2021/11/17	1	10.60	0	0.00	10.50	1	1,701	0.06%
2021/11/11	0	0.00	1	10.50	10.45	-1	1,687	-0.06%
2021/10/19	0	0.00	0	10.35	10.30	0	2,089	0.00%
2021/10/18	0	0.00	1	10.25	10.30	-1	2,109	-0.05%
2021/09/28	0	0.00	0	10.55	10.60	0	2,750	0.00%
2021/09/27	0	0.00	0	10.50	10.60	0	3,005	0.00%
2021/09/09	1	10.85	0	0.00	10.50	1	3,779	0.03%
2021/08/31	0	0.00	1	10.65	10.80	-1	4,563	-0.02%
2021/08/26	0	0.00	1	10.50	10.50	-1	6,158	-0.02%
2021/08/25	0	0.00	1	10.40	10.40	-1	6,358	-0.02%
2021/08/24	1	10.40	5	10.43	10.30	-4	6,663	-0.06%
2021/08/23	0	0.00	3	10.20	10.30	-3	6,907	-0.04%
2021/08/18	1	10.30	0	0.00	10.35	1	7,490	0.01%
2021/08/17	8	10.40	0	0.00	10.25	8	7,971	0.10%
2021/08/11	2	11.00	0	0.00	10.80	2	11,468	0.02%
2021/08/10	1	11.25	3	11.18	11.20	-2	12,733	-0.02%
2021/08/09	2	11.00	0	0.00	10.95	2	13,081	0.02%
2021/08/06	0	0.00	0.2	11.00	10.95	-0.2	13,748	0.00%
2021/07/29	2	10.75	0	0.00	10.90	2	15,058	0.01%
2021/07/27	2	10.90	22	11.08	10.90	-20	15,719	-0.13%
2021/07/22	0	0.00	5	10.90	10.85	-5	18,244	-0.03%
2021/07/14	1	10.80	0	0.00	10.95	1	20,959	0.00%
2021/07/13	2	11.33	0	0.00	11.10	2	21,431	0.01%
2021/07/12	0	0.00	3	11.55	11.45	-3	21,415	-0.01%
2021/07/05	3	12.00	0	0.00	11.90	3	21,610	0.01%
2021/07/02	4	11.95	0	0.00	11.90	4	21,621	0.02%
2021/06/29	0	11.35	0	0.00	11.30	0	21,235	0.00%
2021/06/28	0	0.00	1	11.50	11.55	-1	21,246	0.00%
2021/06/24	0	0.00	2	11.65	11.65	-2	21,210	-0.01%
2021/06/22	0	0.00	0	11.70	11.65	0	21,158	0.00%
2021/06/21	2.1	11.26	3	11.40	11.30	-0.9	21,190	0.00%
2021/06/18	1	11.60	0	0.00	11.60	1	21,117	0.00%
2021/06/16	1	11.90	0	0.00	11.75	1	21,032	0.00%
2021/06/15	0	0.00	1	12.15	11.90	-1	20,962	0.00%
2021/06/09	1	12.15	0	0.00	12.15	1	20,391	0.00%
2021/06/08	0	0.00	2	12.60	12.50	-2	20,274	-0.01%
2021/06/07	5	12.95	0	0.00	12.65	5	20,189	0.02%
2021/06/04	2	13.05	0	0.00	12.95	2	19,588	0.01%
2021/06/03	1	12.75	1	12.70	12.75	0	19,177	0.00%
2021/06/01	1	12.15	0	0.00	12.25	1	18,586	0.01%
2021/05/31	15	12.22	0	0.00	11.95	15	18,299	0.08%
2021/05/28	2	12.33	0	0.00	12.25	2	18,074	0.01%
2021/05/26	38	12.24	30	12.25	12.30	8	17,834	0.04%
2021/05/25	4	12.48	0	0.00	12.35	4	17,547	0.02%
2021/05/24	7	12.96	1	13.25	12.75	6	17,066	0.04%
2021/05/21	22	13.05	22	12.89	12.90	0	16,723	0.00%
2021/05/20	5	14.02	20	14.31	13.10	-15	16,152	-0.09%
2021/05/19	11	13.64	20	13.40	13.60	-9	14,610	-0.06%
2021/05/18	17	13.27	46	13.37	12.90	-29	13,585	-0.21%
2021/05/17	6	12.58	12	12.68	12.85	-6	12,289	-0.05%
2021/05/14	3	11.90	17	12.16	11.70	-14	11,866	-0.12%
2021/05/13	0	0.00	1	10.95	11.60	-1	11,206	-0.01%
2021/05/12	16	11.22	14	10.46	10.55	2	10,863	0.02%
2021/05/11	3	12.05	12	11.78	11.60	-9	10,560	-0.09%
2021/05/10	33	11.97	5	12.00	11.95	28	10,258	0.27%
2021/05/07	19	11.41	0	0.00	11.55	19	10,084	0.19%
2021/05/06	7	11.58	0	0.00	11.60	7	9,975	0.07%
2021/05/05	0	0.00	2	11.55	11.40	-2	9,836	-0.02%
2021/05/04	3	11.88	22	11.43	11.25	-19	9,671	-0.20%
2021/05/03	11	12.66	0	0.00	12.15	11	9,165	0.12%
2021/04/29	34	13.24	22	13.36	13.00	12	8,841	0.14%
2021/04/28	10	12.00	6	12.66	12.90	4	7,402	0.05%
2021/04/27	1	11.75	4	11.74	11.75	-3	6,602	-0.05%
2021/04/26	2	12.15	2	12.10	12.05	0	6,392	0.00%
2021/04/23	1	11.85	4	11.83	11.90	-3	6,058	-0.05%
2021/04/22	29	12.03	22	12.19	12.15	7	5,748	0.12%
2021/04/21	1	10.65	10.2	11.14	11.30	-9.2	4,622	-0.20%
2021/04/20	1	10.40	11	10.37	10.30	-10	4,176	-0.24%
2021/04/19	4	10.48	11	10.35	10.55	-7	4,008	-0.17%
2021/04/15	11	9.48	0	0.00	9.46	11	3,481	0.32%
2021/04/14	0	9.52	0	0.00	9.40	0	3,439	0.00%
2021/04/09	1	9.24	0	0.00	9.15	1	3,501	0.03%
2021/04/06	1	9.07	10	9.09	9.06	-9	3,846	-0.23%
2021/04/01	3	9.08	0	0.00	9.04	3	3,916	0.08%
2021/03/31	1	9.06	0	0.00	9.04	1	4,069	0.02%
2021/03/30	2	9.00	0	0.00	9.01	2	4,235	0.05%
2021/03/29	2	8.94	0	0.00	8.92	2	4,283	0.05%
2021/03/26	0	0.00	0	8.85	8.85	0	4,667	0.00%
2021/03/22	0	0.00	3	9.08	9.18	-3	5,230	-0.06%
2021/03/15	0	0.00	0.1	9.05	9.03	-0.1	5,261	0.00%
2021/03/12	0.1	9.05	0	0.00	9.04	0.1	5,335	0.00%
2021/03/10	2	9.10	0	0.00	9.09	2	5,355	0.04%
2021/03/05	0	9.13	0	0.00	9.06	0	5,319	0.00%
2021/03/04	10	8.90	0	0.00	8.93	10	5,266	0.19%
2021/02/26	0	0.00	2	8.82	8.85	-2	5,361	-0.04%
2021/02/23	1	8.79	0	0.00	8.80	1	6,208	0.02%
2021/02/22	0	0.00	3	8.59	8.66	-3	6,383	-0.05%
2021/02/19	4	8.48	0	0.00	8.52	4	6,550	0.06%
2021/02/18	2	8.57	4	8.56	8.61	-2	6,616	-0.03%
2021/02/01	0	0.00	0.1	8.21	8.22	-0.1	6,831	0.00%
2021/01/28	0	0.00	0.1	8.38	8.33	-0.1	6,829	0.00%
2021/01/27	3	8.38	0	0.00	8.40	3	6,819	0.04%
2021/01/25	10	8.44	10	8.50	8.53	0	6,800	0.00%
2021/01/19	0	0.00	0.1	8.90	8.78	-0.1	6,700	0.00%
2021/01/18	1	8.78	0	0.00	8.80	1	6,671	0.01%
2021/01/13	50	9.19	50	9.02	9.02	0	6,536	0.00%
2021/01/08	0	0.00	17.1	9.52	9.53	-17.1	6,331	-0.27%
2021/01/06	7	9.77	0	0.00	9.65	7	6,209	0.11%
2021/01/05	4	10.09	0	0.00	10.05	4	6,059	0.07%
2021/01/04	50	10.20	0	0.00	10.15	50	5,967	0.84%
2020/12/31	31	9.93	30	10.08	9.96	1	5,811	0.02%
2020/12/29	51.1	9.64	60	9.90	9.95	-8.9	5,552	-0.16%
2020/12/28	80	9.69	88	9.67	9.66	-8	5,254	-0.15%
2020/12/25	0	0.00	0	9.80	9.71	0	5,148	0.00%
2020/12/24	56	9.40	54	9.59	9.64	2	4,960	0.04%
2020/12/23	30	9.08	70	9.26	9.24	-40	4,738	-0.85%
2020/12/22	69.1	9.56	4	9.38	9.15	65.1	4,659	1.40%
2020/12/21	2	9.47	3	9.52	9.52	-1	4,306	-0.02%
2020/12/18	0	0.00	3	8.67	8.67	-3	3,802	-0.08%
2020/12/10	3	8.24	0	0.00	8.20	3	3,726	0.08%
2020/12/08	3	8.47	0	0.00	8.41	3	3,769	0.08%
2020/11/26	8	8.16	8	8.14	8.15	0	4,035	0.00%
2020/11/24	291	8.11	291	8.11	8.22	0	3,934	0.00%	大買/大賣/
2020/11/23	10	8.40	10	8.49	8.52	0	3,636	0.00%
2020/11/20	27	8.22	28	8.19	8.21	-1	3,408	-0.03%
2020/11/19	75	7.91	76	7.95	7.98	-1	3,174	-0.03%
2020/11/18	18	7.95	10	7.95	7.90	8	3,048	0.26%
2020/10/30	0	0.00	10	7.41	7.40	-10	3,629	-0.28%
2020/10/16	0	0.00	50	7.42	7.40	-50	3,692	-1.35%
2020/10/06	30	7.54	0	0.00	7.54	30	3,866	0.78%
2020/09/30	20	7.48	0	0.00	7.48	20	3,908	0.51%
2020/09/14	0	0.00	10	7.84	7.82	-10	3,952	-0.25%
2020/09/10	10	7.85	0	0.00	7.87	10	3,915	0.26%
2020/09/01	2	8.02	1	8.13	7.97	1	4,305	0.02%
2020/08/31	0	0.00	0	7.83	7.83	0	4,109	0.00%
2020/08/28	0	0.00	0	7.80	7.79	0	4,347	0.00%
2020/08/26	0	0.00	1	7.86	7.86	-1	4,318	-0.02%
2020/08/24	1	7.93	0	0.00	7.81	1	4,190	0.02%
2020/08/21	0	0.00	2	8.07	7.99	-2	4,104	-0.05%
2020/08/20	0	0.00	1	7.57	7.55	-1	3,742	-0.03%
2020/08/19	11	7.91	2	7.90	7.94	9	3,591	0.25%
2020/08/17	2	7.52	0	0.00	7.58	2	3,117	0.06%
2020/07/15	0	0.00	5	7.52	7.68	-5	3,816	-0.13%
2020/06/23	0	0.00	1	7.90	7.65	-1	3,997	-0.03%
2020/06/18	0	0.00	1	7.66	7.70	-1	3,871	-0.03%
2020/06/16	1	7.80	2	7.65	7.53	-1	4,092	-0.02%
2020/06/11	4	7.83	0	0.00	7.50	4	4,163	0.10%
2020/06/10	3	7.58	6	8.07	8.13	-3	4,000	-0.07%
2020/06/05	3	7.48	38	7.36	7.49	-35	3,960	-0.88%
2020/06/04	0	0.00	55	7.47	7.48	-55	3,981	-1.38%
2020/06/01	0	0.00	1	7.12	7.12	-1	4,421	-0.02%
2020/05/21	0	0.00	5	7.25	7.17	-5	4,500	-0.11%
2020/05/15	1	7.08	0	0.00	7.06	1	4,628	0.02%
2020/05/11	10	7.25	0	0.00	7.24	10	4,571	0.22%
2020/05/07	68	7.21	0	0.00	7.21	68	4,637	1.47%
2020/04/29	0	0.00	16	7.20	7.14	-16	4,451	-0.36%
2020/04/28	16	7.23	0	0.00	7.14	16	4,425	0.36%
2020/04/24	15	7.17	0	0.00	7.10	15	4,246	0.35%
2020/04/23	5	7.07	0	0.00	7.06	5	4,155	0.12%
2020/04/21	5	7.14	5	7.07	6.98	0	4,094	0.00%
2020/04/20	11	7.08	11	7.17	7.23	0	4,026	0.00%
2020/04/17	0	0.00	2	6.94	6.93	-2	3,839	-0.05%
2020/04/16	0	7.03	20	6.99	6.93	-20	3,818	-0.52%
2020/04/10	10	6.87	0	0.00	6.95	10	3,647	0.27%
2020/04/07	10	6.92	0	0.00	6.91	10	3,559	0.28%
2020/03/31	2	7.05	2	6.90	6.85	0	3,439	0.00%
2020/03/25	0	0.00	2	6.86	6.85	-2	3,215	-0.06%
2020/03/24	0	0.00	1	6.88	6.85	-1	3,171	-0.03%
2020/03/20	2	7.15	0	0.00	7.10	2	3,016	0.07%
2020/03/19	0	0.00	6	6.40	6.60	-6	2,805	-0.21%
2020/03/18	1	6.00	0	0.00	6.00	1	2,565	0.04%
2020/03/17	6	6.00	0	0.00	5.91	6	2,538	0.24%
2020/03/16	0	0.00	1	6.25	6.16	-1	2,509	-0.04%
2020/03/13	2	6.08	42	6.12	6.15	-40	2,478	-1.61%
2020/03/12	3	7.08	11	6.78	6.72	-8	2,383	-0.34%
2020/03/11	11	7.29	1	7.27	7.17	10	2,256	0.44%
2020/03/10	1	7.57	20	7.57	7.46	-19	2,166	-0.88%
2020/03/09	59	8.15	39	8.02	7.86	20	2,087	0.96%
2020/03/06	29	7.67	37	8.20	8.07	-8	1,830	-0.44%
2020/03/05	7	7.48	0	0.00	7.47	7	1,367	0.51%
2020/03/04	3	7.38	0	0.00	7.36	3	1,309	0.23%
2020/03/03	1	7.34	0	0.00	7.39	1	1,295	0.08%
2020/02/27	0	0.00	2	7.39	7.37	-2	1,236	-0.16%
2020/02/26	2	7.42	0	0.00	7.36	2	1,209	0.17%
2020/02/24	0	0.00	10	7.44	7.43	-10	1,155	-0.87%
2020/02/18	11	7.56	1	7.50	7.44	10	1,004	1.00%
2020/02/17	3	7.21	0	0.00	7.20	3	809	0.37%
2020/02/10	2	7.18	2	7.22	7.20	0	721	0.00%
2020/01/30	1	6.81	0	0.00	6.81	1	589	0.17%
2020/01/03	10	7.17	0	0.00	7.17	10	544	1.84%
2019/12/24	0	0.00	3	7.25	7.23	-3	515	-0.58%
2019/12/06	2	7.04	0	0.00	7.04	2	481	0.42%
2019/11/21	0	0.00	10	6.93	6.95	-10	465	-2.15%
2019/11/08	1	7.00	0	0.00	7.02	1	509	0.20%
2019/10/25	1	6.97	0	0.00	6.96	1	781	0.13%
2019/09/27	0	0.00	0.3	7.00	7.01	-0.3	900	-0.04%
2019/08/29	5	6.88	0	0.00	6.89	5	928	0.54%
2019/08/26	5	6.89	0	0.00	6.88	5	940	0.53%
2019/08/15	2	6.99	0	0.00	6.97	2	916	0.22%
2019/08/14	2	7.10	0	0.00	7.07	2	906	0.22%
2019/08/13	0	7.11	0	0.00	7.11	0	892	0.00%
2019/08/08	0	7.16	0	0.00	7.17	0	846	0.00%
2019/07/24	1	7.21	0	0.00	7.18	1	619	0.16%
2019/07/11	1	7.21	0	0.00	7.22	1	531	0.19%
2019/07/04	0	0.00	5	7.15	7.20	-5	503	-0.99%
2019/05/28	1	7.02	0	0.00	7.04	1	433	0.23%
2019/05/24	0	0.00	0	6.98	6.97	0	438	0.00%
2019/05/13	3	6.90	0	0.00	6.89	3	459	0.65%
2019/05/10	0	0.00	0	6.98	6.95	0	453	0.00%
2019/03/11	0	0.00	1	7.17	7.18	-1	406	-0.25%
2018/11/29	0	0.00	5	7.06	7.03	-5	483	-1.03%
2018/10/19	5	6.90	0	0.00	6.94	5	914	0.55%
2018/10/03	0	0.00	1	7.53	7.55	-1	898	-0.11%
2018/09/27	1	7.62	0	0.00	7.60	1	925	0.11%
2018/08/29	2	7.79	0	0.00	7.78	2	1,401	0.14%
2018/08/27	0	0.00	1	7.84	7.84	-1	1,483	-0.07%
2018/08/21	0	0.00	10	7.91	7.90	-10	1,660	-0.60%
2018/08/20	10	7.97	2	7.91	7.87	8	1,657	0.48%
2018/08/06	0	0.00	1	8.06	8.11	-1	2,106	-0.05%
2018/08/03	1	7.99	0	0.00	7.98	1	2,089	0.05%
2018/08/02	1	7.95	0	0.00	7.95	1	2,080	0.05%
2018/07/31	0	0.00	35	8.15	8.11	-35	2,043	-1.71%
2018/07/30	0	0.00	1	7.98	8.09	-1	1,965	-0.05%
2018/07/19	0	0.00	0	7.70	7.72	0	1,882	0.00%
2018/07/10	1	7.80	0	0.00	7.78	1	1,886	0.05%
2018/06/29	0	7.82	0	0.00	7.83	0	1,928	0.00%
2018/06/26	2	8.00	0	0.00	7.94	2	1,911	0.10%
2018/06/25	3	8.09	3	8.05	8.09	0	1,888	0.00%
2018/06/22	5	7.90	4	7.92	7.90	1	1,846	0.05%
2018/06/19	5	7.90	20	7.93	7.92	-15	1,818	-0.82%
2018/06/14	5	8.00	0	0.00	7.99	5	1,769	0.28%
2018/06/12	20	8.12	0	0.00	8.09	20	1,728	1.16%
2018/06/08	20	8.24	20	8.37	8.23	0	1,667	0.00%
2018/06/07	0	0.00	27	8.32	8.30	-27	1,623	-1.66%
2018/06/06	0	0.00	38	8.10	8.08	-38	1,471	-2.58%
2018/06/05	20	8.08	0	0.00	8.07	20	1,449	1.38%
2018/06/04	0	0.00	20	8.15	8.14	-20	1,427	-1.40%
2018/05/31	20	8.05	1	8.06	8.03	19	1,348	1.41%
2018/05/30	6	8.05	6	8.06	8.13	0	1,303	0.00%
2018/05/29	0	0.00	125	8.03	8.00	-125	1,220	-10.24%	大賣/鉅額交易
2018/05/25	21	8.19	0	0.00	8.03	21	1,145	1.83%
2018/05/22	5	7.73	0	0.00	7.72	5	888	0.56%
2018/05/21	0	0.00	6	7.82	7.82	-6	875	-0.69%
2018/05/18	10	7.77	10	7.72	7.88	0	812	0.00%
2018/05/17	3	7.50	0	0.00	7.52	3	627	0.48%
2018/05/15	2	7.48	0	0.00	7.48	2	635	0.31%
2018/05/07	20	7.48	0	0.00	7.49	20	664	3.01%
2018/05/02	79	7.55	0	0.00	7.52	79	672	11.74%
2018/04/16	1	7.65	0	0.00	7.60	1	866	0.12%
2018/03/12	0	7.40	0	0.00	7.44	0	849	0.00%
2018/01/30	0	7.58	0	7.58	7.57	0	863	0.00%
2018/01/16	10	7.71	0	0.00	7.70	10	846	1.18%
2018/01/15	10	7.71	0	0.00	7.73	10	844	1.18%
2018/01/12	2	7.71	0	0.00	7.72	2	837	0.24%
2018/01/11	0	0.00	10	7.77	7.72	-10	845	-1.18%
2018/01/05	10	7.54	0	0.00	7.55	10	677	1.48%
2018/01/04	2	7.55	0	0.00	7.55	2	674	0.30%