愛之味 (1217)-永豐金-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
11.85
漲跌
--
漲幅
0.00%
成交量
1,008張
產業
上市食品類股
258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－永豐金-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

永豐金-嘉義券商分點個股進出
永豐金-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
2024/04/19	2	11.65	0	0.00	11.75	2	1,069	0.19%
2024/04/18	0	12.05	3	12.02	12.15	-3	1,043	-0.29%
2024/04/17	0	0.00	0.2	11.85	11.85	-0.2	1,001	-0.02%
2024/04/16	1	11.80	10	11.75	11.70	-9	994	-0.91%
2024/04/12	0	0.00	22	11.85	11.90	-22	986	-2.23%
2024/04/08	0	11.95	0	0.00	11.95	0	1,085	0.00%
2024/04/01	1	12.00	2	11.95	12.00	-1	1,112	-0.09%
2024/03/29	2	11.95	0	0.00	11.90	2	1,091	0.18%
2024/03/26	1	11.80	0	0.00	11.85	1	1,082	0.10%
2024/03/22	10	11.85	0	11.80	11.75	10	1,105	0.90%
2024/03/20	0	11.70	0	0.00	11.60	0	1,093	0.00%
2024/03/18	1	11.60	0	0.00	11.70	1	1,091	0.09%
2024/03/15	2	11.70	0	0.00	11.65	2	1,096	0.18%
2024/03/13	4	11.68	0	0.00	11.65	4	1,088	0.37%
2024/03/11	2	11.70	0	0.00	11.70	2	1,077	0.19%
2024/03/07	2	11.75	0	0.00	11.75	2	1,068	0.19%
2024/03/06	0.1	11.95	0	0.00	11.85	0.1	1,060	0.01%
2024/03/05	1	11.80	0	0.00	11.85	1	1,058	0.09%
2024/03/04	1	11.80	0	0.00	11.75	1	1,059	0.09%
2024/03/01	3	11.80	0	0.00	11.80	3	1,067	0.28%
2024/02/29	0	0.00	20	11.90	11.85	-20	1,088	-1.84%
2024/02/19	0	0.00	27	12.20	12.20	-27	1,110	-2.43%
2024/02/16	27	12.00	0	12.00	12.00	27	1,392	1.94%
2024/01/30	1	11.85	0	0.00	11.85	1	1,526	0.07%
2024/01/29	0	0.00	0	11.85	11.85	0	1,636	0.00%
2024/01/24	6	11.75	0	0.00	11.70	6	1,812	0.33%
2024/01/22	0	11.70	0	0.00	11.70	0	1,819	0.00%
2024/01/17	3	11.57	0	0.00	11.55	3	1,802	0.17%
2024/01/16	3	11.70	0	0.00	11.70	3	1,851	0.16%
2024/01/15	3	11.70	0	0.00	11.70	3	1,869	0.16%
2024/01/11	1	11.80	0	0.00	11.85	1	1,965	0.05%
2024/01/05	0	12.10	10	12.00	12.00	-10	2,093	-0.48%
2023/12/27	0	0.00	0	11.90	11.90	0	2,333	0.00%
2023/12/25	0	0.00	1	11.90	11.85	-1	2,450	-0.04%
2023/12/15	10	11.80	0	0.00	11.80	10	2,561	0.39%
2023/12/14	2	11.65	0	11.75	11.70	2	2,593	0.08%
2023/12/13	1	11.65	0	0.00	11.65	1	2,596	0.04%
2023/12/08	0	0.00	2	11.80	11.75	-2	2,674	-0.07%
2023/12/07	2	11.70	0	0.00	11.70	2	2,806	0.07%
2023/11/22	4	11.80	0	0.00	11.90	4	3,437	0.12%
2023/11/14	0	11.55	1	11.65	11.50	-1	3,721	-0.03%
2023/11/07	0	0.00	5	11.85	11.85	-5	4,651	-0.11%
2023/10/16	0	0.00	10	12.25	12.20	-10	6,728	-0.15%
2023/10/13	6	12.47	0	0.00	12.40	6	6,763	0.09%
2023/10/12	5	12.60	0	0.00	12.55	5	6,800	0.07%
2023/10/06	10	12.28	0	0.00	12.30	10	6,653	0.15%
2023/10/05	0	0.00	5	12.20	12.25	-5	6,674	-0.07%
2023/10/02	10	12.40	0	0.00	12.45	10	6,818	0.15%
2023/09/25	0	0.00	10	12.45	12.45	-10	7,009	-0.14%
2023/09/22	0	0.00	1	12.30	12.35	-1	7,626	-0.01%
2023/09/20	0	0.00	0	12.55	12.55	0	7,610	0.00%
2023/09/18	0	12.35	0	0.00	12.45	0	7,677	0.00%
2023/09/13	0	0.00	5	12.50	12.55	-5	7,695	-0.06%
2023/09/11	0	0.00	0.4	12.40	12.50	-0.4	7,571	-0.01%
2023/09/08	0	0.00	3	12.35	12.30	-3	7,530	-0.04%
2023/09/07	2	12.30	0	0.00	12.25	2	7,528	0.03%
2023/09/04	1	12.80	0	0.00	12.75	1	7,551	0.01%
2023/09/01	0	0.00	5	13.00	12.85	-5	7,527	-0.07%
2023/08/31	0	0.00	0	12.85	12.70	0	7,428	0.00%
2023/08/30	1	13.00	0	0.00	12.85	1	7,307	0.01%
2023/08/28	2	13.40	0	0.00	13.15	2	7,175	0.03%
2023/08/25	33	13.30	0	0.00	13.30	33	7,083	0.47%
2023/08/24	6	13.10	0	0.00	13.15	6	6,914	0.09%
2023/08/23	5	12.95	0	0.00	13.15	5	6,868	0.07%
2023/08/21	3	13.05	0	0.00	13.00	3	6,686	0.04%
2023/08/18	0	0.00	5	13.00	12.85	-5	6,619	-0.08%
2023/08/16	10	13.30	0	0.00	13.05	10	6,414	0.16%
2023/08/15	6	12.95	0	0.00	13.25	6	6,198	0.10%
2023/08/14	1	12.80	0	0.00	12.80	1	5,970	0.02%
2023/08/11	1	13.60	1	13.40	13.35	0	5,630	0.00%
2023/08/10	11	13.69	0	0.00	13.70	11	5,436	0.20%
2023/08/08	1	14.55	0	0.00	14.45	1	5,013	0.02%
2023/08/04	0	0.00	1	14.15	14.25	-1	4,628	-0.02%
2023/08/02	0	0.00	2	14.30	14.10	-2	4,516	-0.04%
2023/08/01	2	14.30	0	0.00	14.40	2	4,406	0.05%
2023/07/31	0	0.00	1	13.90	13.90	-1	4,278	-0.02%
2023/07/28	0	0.00	0	14.05	14.00	0	4,173	0.00%
2023/07/27	1	14.15	1	14.45	14.15	0	4,089	0.00%
2023/07/26	4.3	14.14	13	14.15	14.15	-8.7	3,903	-0.22%
2023/07/25	2	13.55	4	13.65	13.65	-2	3,512	-0.06%
2023/07/24	0	0.00	10	13.26	13.40	-10	3,317	-0.30%
2023/07/21	0	0.00	1	13.15	13.05	-1	3,030	-0.03%
2023/07/19	9	12.77	1	12.85	12.75	8	2,874	0.28%
2023/07/18	2	12.57	0	0.00	12.60	2	2,823	0.07%
2023/07/17	0	0.00	0	12.45	12.80	0	2,786	0.00%
2023/07/12	5	12.65	0	0.00	12.65	5	2,667	0.19%
2023/07/11	1	12.90	2	12.80	12.80	-1	2,634	-0.04%
2023/07/10	3	12.88	7	12.90	12.75	-4	2,593	-0.15%
2023/07/04	2	12.38	2	12.35	12.45	0	2,296	0.00%
2023/07/03	1	12.50	0	0.00	12.55	1	2,282	0.04%
2023/06/30	3	12.75	0	0.00	12.80	3	2,101	0.14%
2023/06/29	0	0.00	10	11.95	11.85	-10	1,470	-0.68%
2023/06/26	0	0.00	2	12.20	12.15	-2	1,439	-0.14%
2023/06/21	0	0.00	2	11.85	11.95	-2	1,330	-0.15%
2023/06/20	0	0.00	5	11.75	11.75	-5	1,278	-0.39%
2023/06/15	0	11.55	0	0.00	11.60	0	1,232	0.00%
2023/06/14	10	11.55	0	0.00	11.60	10	1,258	0.79%
2023/05/31	2	11.25	0	0.00	11.30	2	1,400	0.14%
2023/05/24	0	0.00	1	11.55	11.55	-1	1,601	-0.06%
2023/05/23	0	0.00	3	11.50	11.50	-3	1,659	-0.18%
2023/05/19	0	0.00	1	11.40	11.45	-1	1,689	-0.06%
2023/05/18	0	0.00	3	11.50	11.35	-3	1,699	-0.18%
2023/05/16	0	0.00	1	11.35	11.25	-1	1,674	-0.06%
2023/04/18	0	0.00	18	11.35	11.35	-18	1,857	-0.97%
2023/04/17	0	11.45	0	0.00	11.35	0	1,891	0.00%
2023/04/13	0	0.00	10	11.45	11.40	-10	2,030	-0.49%
2023/04/11	0	0.00	2	11.37	11.35	-2	2,028	-0.10%
2023/04/10	10	11.40	1	11.40	11.35	9	2,050	0.44%
2023/04/07	1	11.45	0	0.00	11.40	1	2,054	0.05%
2023/04/06	1	11.70	0	0.00	11.80	1	2,054	0.05%
2023/03/31	0	11.65	0	0.00	11.60	0	2,018	0.00%
2023/03/27	0	11.63	0	0.00	11.60	0	2,162	0.00%
2023/03/24	0	11.45	0	0.00	11.40	0	2,328	0.00%
2023/03/22	0	11.60	0	0.00	11.45	0	2,537	0.00%
2023/03/21	0	11.50	0	0.00	11.45	0	2,535	0.00%
2023/03/16	0	0.00	1	11.10	11.10	-1	2,505	-0.04%
2023/03/14	1	11.40	0	0.00	11.35	1	2,477	0.04%
2023/03/07	1	11.75	0	0.00	11.70	1	2,401	0.04%
2023/03/03	0	0.00	1	11.70	11.70	-1	2,366	-0.04%
2023/03/01	1	11.75	0	0.00	11.40	1	2,360	0.04%
2023/02/23	0	0.00	1	11.55	11.55	-1	2,269	-0.04%
2023/02/13	0	0.00	85	11.25	11.25	-85	2,199	-3.87%
2023/02/10	1	10.85	2	11.10	11.05	-1	2,106	-0.05%
2023/02/09	0	0.00	1	10.95	10.95	-1	2,072	-0.05%
2023/02/08	0	11.05	0	0.00	10.95	0	2,065	0.00%
2023/02/07	2.1	10.95	0	0.00	10.90	2.1	2,043	0.10%
2023/02/06	84	10.90	0	0.00	10.95	84	2,034	4.13%
2023/02/03	0	10.95	0	0.00	10.90	0	2,027	0.00%
2023/01/06	1	10.75	0	0.00	10.70	1	1,951	0.05%
2023/01/04	2	11.00	0	0.00	10.85	2	1,908	0.10%
2022/12/26	1	10.90	0	0.00	10.75	1	1,707	0.06%
2022/12/20	0	0.00	6	10.90	10.50	-6	1,616	-0.37%
2022/12/16	0	0.00	1	11.10	11.05	-1	1,510	-0.07%
2022/12/15	0	0.00	2	10.95	11.00	-2	1,324	-0.15%
2022/12/14	1	10.70	0	0.00	10.70	1	1,236	0.08%
2022/12/08	1	10.30	0	0.00	10.30	1	1,088	0.09%
2022/12/07	0	0.00	2	10.40	10.40	-2	1,081	-0.18%
2022/11/30	0	0.00	3	10.50	10.50	-3	1,076	-0.28%
2022/11/29	0	0.00	2	10.55	10.45	-2	1,062	-0.19%
2022/11/23	2	10.55	3	10.57	10.50	-1	986	-0.10%
2022/11/22	0	0.00	1	10.10	10.30	-1	897	-0.11%
2022/11/18	2	10.18	1	10.25	10.10	1	912	0.11%
2022/11/16	0	0.00	0	9.85	9.80	0	815	0.00%
2022/11/04	0	0.00	2	9.40	9.40	-2	833	-0.24%
2022/11/03	2	9.24	0	0.00	9.26	2	856	0.23%
2022/10/13	4	8.84	0	0.00	8.74	4	1,390	0.29%
2022/09/27	0	9.18	0	0.00	9.33	0	1,605	0.00%
2022/09/21	0	9.55	0	0.00	9.51	0	1,630	0.00%
2022/09/19	0	0.00	1	9.55	9.51	-1	1,648	-0.06%
2022/09/12	1	9.76	2	9.77	9.77	-1	1,699	-0.06%
2022/09/08	1	9.61	0	0.00	9.67	1	1,708	0.06%
2022/08/31	2	9.95	0	0.00	9.97	2	1,763	0.11%
2022/08/23	4	9.96	0	0.00	9.94	4	1,886	0.21%
2022/08/19	0	0.00	0.5	9.99	10.05	-0.5	1,935	-0.03%
2022/08/16	0	10.10	0	0.00	10.00	0	1,969	0.00%
2022/08/12	0	0.00	0.5	9.99	10.00	-0.5	1,994	-0.03%
2022/08/11	0	0.00	1	9.96	9.98	-1	1,999	-0.05%
2022/08/10	4	9.78	0	0.00	9.84	4	2,013	0.20%
2022/08/09	6	9.79	0	0.00	9.83	6	2,017	0.30%
2022/08/05	0	0.00	1	9.79	9.80	-1	2,038	-0.05%
2022/08/04	1	9.74	0	0.00	9.67	1	2,060	0.05%
2022/08/03	5	9.97	3	10.11	9.97	2	2,034	0.10%
2022/07/19	0	0.00	0	10.60	10.65	0	3,217	0.00%
2022/07/11	0	0.00	10	10.80	10.85	-10	6,350	-0.16%
2022/07/06	10	10.75	0	0.00	10.65	10	6,309	0.16%
2022/06/27	0	0.00	2	10.75	10.80	-2	6,433	-0.03%
2022/06/20	2	10.30	10	10.40	10.25	-8	6,670	-0.12%
2022/06/15	0	0.00	0.1	10.80	10.70	-0.1	6,918	0.00%
2022/06/13	0	10.90	0	0.00	10.70	0	6,918	0.00%
2022/06/08	0	0.00	5	11.15	11.15	-5	6,880	-0.07%
2022/06/07	8	11.43	1	11.25	11.25	7	6,876	0.10%
2022/06/01	1	11.10	0	0.00	11.10	1	6,784	0.01%
2022/05/31	1	11.20	0	0.00	11.20	1	6,789	0.01%
2022/05/25	1	11.00	0	0.00	11.05	1	6,742	0.01%
2022/05/18	0	0.00	1	10.90	10.90	-1	6,918	-0.01%
2022/05/12	0	0.00	45	10.45	10.20	-45	6,848	-0.66%
2022/05/10	0	0.00	10	10.78	10.70	-10	6,755	-0.15%
2022/05/09	22	11.12	0	0.00	10.75	22	6,712	0.33%
2022/05/06	0	0.00	3	11.60	11.35	-3	6,617	-0.05%
2022/05/03	0	0.00	0	11.65	11.65	0	6,451	0.00%
2022/04/29	7	11.89	4	11.85	11.70	3	6,429	0.05%
2022/04/28	5	11.85	6	12.03	11.95	-1	6,303	-0.02%
2022/04/27	1	11.35	0	0.00	11.30	1	5,890	0.02%
2022/04/26	1	11.80	3	12.00	11.70	-2	5,775	-0.03%
2022/04/25	6	11.70	0	0.00	11.60	6	5,633	0.11%
2022/04/22	10	12.33	2	12.38	12.30	8	5,454	0.15%
2022/04/21	1	12.80	0	0.00	12.60	1	5,374	0.02%
2022/04/20	20	12.85	21	12.68	12.95	-1	5,161	-0.02%
2022/04/19	12	12.05	0	0.00	12.15	12	4,649	0.26%
2022/04/18	34	13.13	30	13.10	12.50	4	4,573	0.09%
2022/04/15	14	12.19	11	12.39	12.50	3	3,198	0.09%
2022/04/12	0	11.55	0	0.00	11.35	0	2,626	0.00%
2022/04/11	2	11.50	0	0.00	11.50	2	2,649	0.08%
2022/04/06	0	0.00	6	11.60	11.65	-6	2,718	-0.22%
2022/03/29	0	11.50	0	0.00	11.55	0	2,614	0.00%
2022/03/28	0	11.50	0	0.00	11.55	0	2,564	0.00%
2022/03/25	0	0.00	2	11.55	11.55	-2	2,503	-0.08%
2022/03/23	2	11.60	1	11.64	11.60	1	2,420	0.04%
2022/03/22	3	11.67	5	11.58	11.65	-2	2,334	-0.09%
2022/03/10	2	10.80	0	0.00	10.75	2	2,073	0.10%
2022/03/02	0	0.00	2	10.95	10.95	-2	2,039	-0.10%
2022/02/24	4	10.73	2	10.70	10.70	2	2,067	0.10%
2022/02/22	0	0.00	10	10.95	10.85	-10	1,913	-0.52%
2022/02/14	11	10.85	0	0.00	10.85	11	1,983	0.55%
2022/02/10	1	10.70	0	0.00	10.85	1	2,015	0.05%
2022/01/18	1	11.20	0	0.00	11.05	1	1,895	0.05%
2022/01/17	12	11.20	0	0.00	11.20	12	1,865	0.64%
2022/01/14	0	0.00	22	11.36	11.25	-22	1,837	-1.20%
2022/01/12	1	11.15	1	11.15	11.30	0	1,735	0.00%
2022/01/11	8	11.20	1	11.20	11.25	7	1,690	0.41%
2022/01/03	0	0.00	1	11.05	10.90	-1	1,479	-0.07%
2021/12/30	0	0.00	4	10.85	10.85	-4	1,427	-0.28%
2021/12/29	12	10.64	0	0.00	10.85	12	1,392	0.86%
2021/12/28	2	10.60	0	0.00	10.65	2	1,365	0.15%
2021/12/21	0	0.00	10	10.50	10.45	-10	1,374	-0.73%
2021/12/16	0	0.00	1	10.35	10.35	-1	1,433	-0.07%
2021/12/09	1	10.55	0	0.00	10.55	1	1,501	0.07%
2021/12/08	0	0.00	1	10.45	10.50	-1	1,508	-0.07%
2021/11/29	6	10.15	0	0.00	10.25	6	1,702	0.35%
2021/11/26	1	10.40	0	0.00	10.30	1	1,727	0.06%
2021/11/24	0	10.50	0	0.00	10.65	0	1,734	0.00%
2021/11/23	2	10.80	0	0.00	10.55	2	1,730	0.12%
2021/11/17	0	0.00	0	10.55	10.50	0	1,701	0.00%
2021/11/16	0	0.00	1	10.60	10.60	-1	1,707	-0.06%
2021/11/12	4	10.63	0	0.00	10.60	4	1,697	0.24%
2021/11/04	1	10.35	0	0.00	10.35	1	1,856	0.05%
2021/10/28	0	0.00	12	10.20	10.20	-12	1,880	-0.64%
2021/10/22	6	10.35	0	0.00	10.20	6	1,971	0.30%
2021/10/20	2	10.40	4	10.35	10.30	-2	2,057	-0.10%
2021/10/18	0	0.00	2	10.25	10.30	-2	2,109	-0.09%
2021/10/15	0	0.00	3	10.15	10.10	-3	2,147	-0.14%
2021/10/13	0	0.00	0	10.20	10.05	0	2,222	0.00%
2021/10/07	0	0.00	0	10.30	10.35	0	2,321	0.00%
2021/10/05	2	10.10	0	0.00	10.20	2	2,473	0.08%
2021/09/28	1	10.60	0	0.00	10.60	1	2,750	0.04%
2021/09/01	0	0.00	3	10.80	11.00	-3	4,490	-0.07%
2021/08/30	0	0.00	3	10.73	10.75	-3	5,190	-0.06%
2021/08/26	0	0.00	3	10.48	10.50	-3	6,158	-0.05%
2021/08/25	2	10.45	0	0.00	10.40	2	6,358	0.03%
2021/08/20	1	10.05	0	0.00	10.05	1	7,013	0.01%
2021/08/16	2	10.60	2	10.30	10.30	0	8,333	0.00%
2021/08/10	4	11.20	4	11.15	11.20	0	12,733	0.00%
2021/07/20	2	11.10	0	0.00	11.00	2	18,783	0.01%
2021/07/19	2	11.20	0	0.00	11.25	2	19,113	0.01%
2021/07/13	0.1	11.45	0	0.00	11.10	0.1	21,431	0.00%
2021/07/01	0	0.00	2	11.80	11.75	-2	21,402	-0.01%
2021/06/30	3	11.60	0	0.00	11.65	3	21,307	0.01%
2021/06/29	0	0.00	2	11.45	11.30	-2	21,235	-0.01%
2021/06/22	2	11.60	8	11.61	11.65	-6	21,158	-0.03%
2021/06/21	0	0.00	1	11.25	11.30	-1	21,190	0.00%
2021/06/18	3	11.82	10	11.70	11.60	-7	21,117	-0.03%
2021/06/16	1	11.75	0	0.00	11.75	1	21,032	0.00%
2021/06/15	3	11.90	0	0.00	11.90	3	20,962	0.01%
2021/06/11	1	12.15	0	0.00	12.15	1	20,882	0.00%
2021/06/09	7	12.33	0	0.00	12.15	7	20,391	0.03%
2021/06/08	1	12.50	10	12.50	12.50	-9	20,274	-0.04%
2021/06/07	8	12.71	0	0.00	12.65	8	20,189	0.04%
2021/06/04	18	12.95	6	12.94	12.95	12	19,588	0.06%
2021/06/03	17	12.66	2	12.40	12.75	15	19,177	0.08%
2021/06/01	13	12.20	0	0.00	12.25	13	18,586	0.07%
2021/05/31	2	11.95	0	0.00	11.95	2	18,299	0.01%
2021/05/27	3	12.38	5	12.45	12.30	-2	17,999	-0.01%
2021/05/26	2	12.53	4	12.76	12.30	-2	17,834	-0.01%
2021/05/25	5	12.41	3	12.73	12.35	2	17,547	0.01%
2021/05/24	0	0.00	7	13.10	12.75	-7	17,066	-0.04%
2021/05/21	7	12.79	15	12.91	12.90	-8	16,723	-0.05%
2021/05/20	25	14.01	202	14.29	13.10	-177	16,152	-1.10%	大賣/鉅額交易
2021/05/19	188	13.55	6	13.48	13.60	182	14,610	1.25%	大買/鉅額交易
2021/05/18	15	12.94	33	13.56	12.90	-18	13,585	-0.13%
2021/05/17	27	12.58	14	12.83	12.85	13	12,289	0.11%
2021/05/14	2	12.45	5	12.04	11.70	-3	11,866	-0.03%
2021/05/13	8	11.19	8	11.51	11.60	0	11,206	0.00%
2021/05/12	1	11.30	0	0.00	10.55	1	10,863	0.01%
2021/05/11	1	11.80	0	0.00	11.60	1	10,560	0.01%
2021/05/06	0	0.00	14	11.49	11.60	-14	9,975	-0.14%
2021/05/05	1	11.25	0	0.00	11.40	1	9,836	0.01%
2021/05/04	30	11.82	36	11.53	11.25	-6	9,671	-0.06%
2021/05/03	22	12.36	20	12.41	12.15	2	9,165	0.02%
2021/04/29	26	13.46	99.4	13.54	13.00	-73.4	8,841	-0.83%
2021/04/28	88	12.10	31	12.40	12.90	57	7,402	0.77%
2021/04/27	23	11.88	34	11.87	11.75	-11	6,602	-0.17%
2021/04/26	10	12.23	7	12.12	12.05	3	6,392	0.05%
2021/04/23	23	11.94	11	12.00	11.90	12	6,058	0.20%
2021/04/22	51.2	12.10	15.1	12.17	12.15	36.1	5,748	0.63%
2021/04/21	1	10.75	8	10.93	11.30	-7	4,622	-0.15%
2021/04/20	1.1	10.45	23	10.53	10.30	-21.9	4,176	-0.52%
2021/04/19	45	10.19	21.1	10.18	10.55	23.9	4,008	0.60%
2021/04/16	10	9.53	1	9.52	9.63	9	3,515	0.26%
2021/04/15	10.1	9.39	1	9.40	9.46	9.1	3,481	0.26%
2021/04/14	0	0.00	2	9.50	9.40	-2	3,439	-0.06%
2021/04/13	0	0.00	3	9.35	9.23	-3	3,391	-0.09%
2021/04/12	0	9.20	0	0.00	9.22	0	3,403	0.00%
2021/04/08	0	0.00	4	9.25	9.24	-4	3,630	-0.11%
2021/04/07	0	0.00	10	9.10	9.06	-10	3,592	-0.28%
2021/04/06	0	0.00	3	9.10	9.06	-3	3,846	-0.08%
2021/04/01	0	0.00	1	9.12	9.04	-1	3,916	-0.03%
2021/03/31	0	0.00	0	9.08	9.04	0	4,069	0.00%
2021/03/26	1	8.86	0	0.00	8.85	1	4,667	0.02%
2021/03/25	4	8.80	0	0.00	8.81	4	5,140	0.08%
2021/03/24	3	8.86	1	8.91	8.83	2	5,296	0.04%
2021/03/22	0	0.00	5	9.14	9.18	-5	5,230	-0.10%
2021/03/12	0	0.00	5	9.01	9.04	-5	5,335	-0.09%
2021/03/11	1	9.10	5	9.06	9.04	-4	5,343	-0.07%
2021/03/10	0	9.12	0	0.00	9.09	0	5,355	0.00%
2021/03/09	4	9.00	0	0.00	9.17	4	5,346	0.07%
2021/03/08	10	9.06	0	0.00	9.02	10	5,325	0.19%
2021/03/05	0	0.00	9	9.14	9.06	-9	5,319	-0.17%
2021/03/04	0	0.00	2	8.94	8.93	-2	5,266	-0.04%
2021/03/03	8	8.81	0	0.00	8.85	8	5,269	0.15%
2021/02/25	0	0.00	5	8.75	8.76	-5	5,665	-0.09%
2021/02/24	0	0.00	20	8.74	8.74	-20	5,961	-0.34%
2021/02/23	4	8.66	0	0.00	8.80	4	6,208	0.06%
2021/02/01	0	0.00	2	8.18	8.22	-2	6,831	-0.03%
2021/01/28	4	8.30	0	8.34	8.33	4	6,829	0.06%
2021/01/27	0	0.00	1.5	8.41	8.40	-1.5	6,819	-0.02%
2021/01/26	2	8.42	0	0.00	8.42	2	6,808	0.03%
2021/01/22	5	8.41	0	0.00	8.40	5	6,774	0.07%
2021/01/21	5	8.44	1	8.62	8.45	4	6,755	0.06%
2021/01/20	1	8.46	0	0.00	8.47	1	6,740	0.01%
2021/01/14	0	0.00	1	9.03	9.03	-1	6,561	-0.02%
2021/01/12	1	9.13	32	9.12	9.09	-31	6,474	-0.48%
2021/01/08	1	9.54	0	0.00	9.53	1	6,331	0.02%
2021/01/07	1	9.60	0	0.00	9.59	1	6,272	0.02%
2021/01/06	4	9.75	0	0.00	9.65	4	6,209	0.06%
2021/01/05	30	10.05	0	0.00	10.05	30	6,059	0.50%
2021/01/04	6	10.15	8	10.19	10.15	-2	5,967	-0.03%
2020/12/31	10	9.94	20	10.02	9.96	-10	5,811	-0.17%
2020/12/30	1	9.93	2	9.90	9.91	-1	5,635	-0.02%
2020/12/29	2	10.10	21.1	9.76	9.95	-19.1	5,552	-0.34%
2020/12/28	13	9.66	70	9.65	9.66	-57	5,254	-1.08%
2020/12/25	19	9.60	0	0.00	9.71	19	5,148	0.37%
2020/12/24	127	9.61	64	9.64	9.64	63	4,960	1.27%	大買/
2020/12/22	0	0.00	1	9.74	9.15	-1	4,659	-0.02%
2020/12/21	8	9.50	0	0.00	9.52	8	4,306	0.19%
2020/12/18	2	8.54	0	0.00	8.67	2	3,802	0.05%
2020/12/03	0	0.00	5	8.23	8.24	-5	3,725	-0.13%
2020/12/02	0	0.00	5	8.26	8.25	-5	3,772	-0.13%
2020/11/25	2	8.22	0	8.26	8.25	2	4,033	0.05%
2020/11/24	1	8.46	1	8.51	8.22	0	3,934	0.00%
2020/11/23	10	8.53	1	8.60	8.52	9	3,636	0.25%
2020/11/19	10	8.08	10	8.14	7.98	0	3,174	0.00%
2020/11/18	0	0.00	2	8.07	7.90	-2	3,048	-0.07%
2020/11/17	0	0.00	3	8.00	7.91	-3	3,226	-0.09%
2020/11/16	0	0.00	50	7.88	7.87	-50	3,282	-1.52%
2020/11/13	50	7.79	0	0.00	7.79	50	3,610	1.38%
2020/11/04	5	7.43	0	0.00	7.40	5	3,616	0.14%
2020/11/03	0	0.00	10	7.40	7.41	-10	3,620	-0.28%
2020/11/02	15	7.37	5	7.39	7.37	10	3,633	0.28%
2020/10/29	0	0.00	0	7.54	7.45	0	3,622	0.00%
2020/10/27	0	0.00	2	7.43	7.47	-2	3,605	-0.06%
2020/10/15	1	7.43	49	7.43	7.43	-48	3,704	-1.30%
2020/10/13	0	0.00	125	7.46	7.44	-125	3,739	-3.34%	大賣/鉅額交易
2020/10/08	0	0.00	27	7.52	7.51	-27	3,841	-0.70%
2020/10/07	100	7.57	0	0.00	7.54	100	3,852	2.60%
2020/10/06	0	0.00	1	7.54	7.54	-1	3,866	-0.03%
2020/09/28	4	7.44	0	0.00	7.46	4	3,972	0.10%
2020/09/25	40	7.35	0	0.00	7.30	40	3,995	1.00%
2020/09/24	60	7.47	0	0.00	7.47	60	3,979	1.51%
2020/09/17	0	0.00	10	7.69	7.70	-10	3,827	-0.26%
2020/09/16	0	0.00	25	7.70	7.69	-25	3,875	-0.65%
2020/09/15	29	7.83	4	7.76	7.76	25	3,875	0.65%
2020/09/10	0	0.00	10	7.85	7.87	-10	3,915	-0.26%
2020/09/09	0	0.00	10	7.78	7.80	-10	3,988	-0.25%
2020/09/08	0	0.00	1	7.88	7.85	-1	3,991	-0.03%
2020/09/07	10	7.95	0	0.00	7.89	10	4,011	0.25%
2020/09/04	3	7.80	22	7.80	7.80	-19	4,122	-0.46%
2020/09/02	10	7.99	10	7.84	7.83	0	4,329	0.00%
2020/09/01	2	8.13	0	0.00	7.97	2	4,305	0.05%
2020/08/26	4	7.90	3	7.87	7.86	1	4,318	0.02%
2020/08/25	22	7.78	0	0.00	7.79	22	4,240	0.52%
2020/08/24	0	0.00	3	7.86	7.81	-3	4,190	-0.07%
2020/08/21	2	8.08	3	8.14	7.99	-1	4,104	-0.02%
2020/08/20	1	7.55	0	0.00	7.55	1	3,742	0.03%
2020/08/19	14	7.94	14	7.65	7.94	0	3,591	0.00%
2020/08/18	24	7.54	23	7.52	7.51	1	3,126	0.03%
2020/08/17	20	7.51	25	7.58	7.58	-5	3,117	-0.16%
2020/08/14	30	7.37	31	7.38	7.38	-1	3,136	-0.03%
2020/08/13	46	7.34	30	7.35	7.37	16	3,122	0.51%
2020/08/12	20	7.25	42	7.30	7.31	-22	3,131	-0.70%
2020/08/11	34	7.27	12	7.23	7.24	22	3,128	0.70%
2020/08/10	1	7.28	0	0.00	7.27	1	3,159	0.03%
2020/08/06	10	7.26	0	0.00	7.22	10	3,179	0.31%
2020/08/03	6	7.22	0	0.00	7.22	6	3,275	0.18%
2020/07/16	0	0.00	2	7.66	7.60	-2	3,685	-0.05%
2020/07/15	2	7.64	0	0.00	7.68	2	3,816	0.05%
2020/07/09	0	0.00	2	7.51	7.48	-2	3,834	-0.05%
2020/07/08	2	7.49	0	0.00	7.51	2	3,862	0.05%
2020/07/01	0	0.00	2	7.59	7.55	-2	3,885	-0.05%
2020/06/23	0	0.00	10	7.73	7.65	-10	3,997	-0.25%
2020/06/19	12	7.96	0	0.00	7.68	12	3,991	0.30%
2020/06/18	0	0.00	0.1	7.70	7.70	-0.1	3,871	0.00%
2020/06/17	0	0.00	5	7.62	7.62	-5	3,939	-0.13%
2020/06/16	5	7.56	2	7.70	7.53	3	4,092	0.07%
2020/06/15	2	7.38	2	7.48	7.38	0	4,204	0.00%
2020/06/12	2	7.30	0	0.00	7.36	2	4,194	0.05%
2020/06/11	0	0.00	2	7.80	7.50	-2	4,163	-0.05%
2020/06/10	2	7.58	4	7.55	8.13	-2	4,000	-0.05%
2020/06/08	2	7.46	0	0.00	7.48	2	3,910	0.05%
2020/06/05	0	0.00	4	7.50	7.49	-4	3,960	-0.10%
2020/06/04	208	7.31	209.1	7.49	7.48	-1.1	3,981	-0.03%	大買/大賣/
2020/05/21	2	7.23	0	0.00	7.17	2	4,500	0.04%
2020/05/20	0	0.00	2	7.13	7.13	-2	4,424	-0.05%
2020/05/14	2	7.09	0	0.00	7.02	2	4,622	0.04%
2020/05/12	5	7.12	2	7.22	7.12	3	4,596	0.07%
2020/05/05	2	7.14	0	0.00	7.11	2	4,535	0.04%
2020/05/04	0	0.00	10	7.11	7.07	-10	4,511	-0.22%
2020/04/30	0	0.00	10	7.17	7.16	-10	4,481	-0.22%
2020/04/28	0	0.00	1	7.18	7.14	-1	4,425	-0.02%
2020/04/27	0	0.00	7	7.14	7.09	-7	4,285	-0.16%
2020/04/24	5	7.14	0	0.00	7.10	5	4,246	0.12%
2020/04/23	10	7.07	3	7.01	7.06	7	4,155	0.17%
2020/04/22	10	6.95	10	7.00	7.02	0	4,120	0.00%
2020/04/20	13	7.19	0	0.00	7.23	13	4,026	0.32%
2020/04/16	0	0.00	5	6.98	6.93	-5	3,818	-0.13%
2020/04/14	2	7.01	0	0.00	7.05	2	3,771	0.05%
2020/04/13	7	7.08	7	7.03	7.01	0	3,703	0.00%
2020/04/09	0	0.00	10	6.86	6.85	-10	3,626	-0.28%
2020/04/07	1	6.98	0	0.00	6.91	1	3,559	0.03%
2020/04/01	0	0.00	5	6.88	6.89	-5	3,475	-0.14%
2020/03/31	12	7.03	2	6.99	6.85	10	3,439	0.29%
2020/03/27	0	0.00	12	6.83	6.81	-12	3,281	-0.37%
2020/03/26	10	6.93	4	6.86	6.94	6	3,255	0.18%
2020/03/25	4	6.82	0	0.00	6.85	4	3,215	0.12%
2020/03/24	5	6.87	5	6.85	6.85	0	3,171	0.00%
2020/03/23	10	7.14	20	7.19	6.84	-10	3,133	-0.32%
2020/03/20	19	7.13	14	7.14	7.10	5	3,016	0.17%
2020/03/19	12	6.39	3	6.15	6.60	9	2,805	0.32%
2020/03/18	6	5.98	16	6.01	6.00	-10	2,565	-0.39%
2020/03/13	0	0.00	10	6.06	6.15	-10	2,478	-0.40%
2020/03/12	3	6.70	1	7.04	6.72	2	2,383	0.08%
2020/03/11	0	0.00	4	7.29	7.17	-4	2,256	-0.18%
2020/03/10	7	7.50	3	7.43	7.46	4	2,166	0.18%
2020/03/09	10	8.09	120	8.24	7.86	-110	2,087	-5.27%	大賣/鉅額交易
2020/03/06	143	8.08	41	8.03	8.07	102	1,830	5.57%	大買/鉅額交易
2020/03/05	0	0.00	12	7.50	7.47	-12	1,367	-0.88%
2020/02/27	2	7.36	0	0.00	7.37	2	1,236	0.16%
2020/02/26	0	0.00	2	7.35	7.36	-2	1,209	-0.17%
2020/02/24	15	7.45	0	0.00	7.43	15	1,155	1.30%
2020/02/21	0	0.00	1	7.40	7.43	-1	1,106	-0.09%
2020/02/19	0	0.00	20	7.45	7.48	-20	1,053	-1.90%
2020/02/18	41	7.51	13	7.48	7.44	28	1,004	2.79%
2020/02/11	0	0.00	40	7.16	7.11	-40	758	-5.28%
2020/02/10	60	7.33	10.3	7.23	7.20	49.7	721	6.88%
2019/11/22	0	0.00	3.3	7.01	6.97	-3.3	460	-0.72%
2019/11/19	0	0.00	7	6.93	6.93	-7	471	-1.49%
2019/11/11	0	0.00	10	7.02	6.99	-10	503	-1.99%
2019/11/06	10	6.97	0	0.00	6.98	10	550	1.82%
2019/10/23	5	6.98	0	0.00	6.98	5	786	0.64%
2019/10/22	0.2	6.97	0	0.00	6.97	0.2	801	0.02%
2019/10/02	0	0.00	1	6.94	6.94	-1	881	-0.11%
2019/09/10	0	0.00	10	7.01	7.02	-10	942	-1.06%
2019/08/29	0	0.00	10	6.90	6.89	-10	928	-1.08%
2019/08/27	12	6.91	0	6.90	6.90	12	937	1.28%
2019/08/21	1	7.01	0	0.00	7.01	1	929	0.11%
2019/08/15	0	6.97	0	0.00	6.97	0	916	0.00%
2019/08/12	10	7.30	10	7.20	7.18	0	883	0.00%
2019/08/08	0	0.00	55	7.16	7.17	-55	846	-6.50%
2019/08/07	0	0.00	0	7.18	7.18	0	832	0.00%
2019/08/05	0	0.00	10	7.28	7.20	-10	819	-1.22%
2019/08/01	0	0.00	1	7.40	7.32	-1	792	-0.13%
2019/07/31	10	7.50	2	7.43	7.40	8	775	1.03%
2019/07/30	13	7.42	1	7.34	7.52	12	720	1.67%
2019/07/22	3	7.30	0	0.00	7.30	3	596	0.50%
2019/07/19	2	7.27	0	0.00	7.26	2	589	0.34%
2019/07/18	50	7.30	2	7.30	7.27	48	586	8.19%
2019/07/17	2	7.34	0	0.00	7.32	2	575	0.35%
2019/06/21	0	7.02	0	0.00	6.96	0	441	0.00%
2019/06/03	0	0.00	4	7.14	7.15	-4	434	-0.92%
2019/05/21	0	0.00	1	7.07	7.04	-1	438	-0.23%
2019/05/10	1	6.96	0	0.00	6.95	1	453	0.22%
2019/04/30	0	0.00	0.2	7.04	7.05	-0.2	438	-0.03%
2019/04/18	0	7.05	0	0.00	7.04	0	450	0.00%
2019/04/09	4	7.10	0	0.00	7.14	4	437	0.91%
2019/04/08	1	7.03	0	0.00	7.08	1	438	0.23%
2019/03/27	1	7.20	0	0.00	7.20	1	408	0.24%
2019/03/06	3	7.25	0	0.00	7.28	3	421	0.71%
2019/02/27	1	7.10	0	0.00	7.12	1	418	0.24%
2019/02/25	3	7.09	0	0.00	7.09	3	410	0.73%
2019/02/12	0	0.00	3	7.03	7.06	-3	389	-0.77%
2019/01/03	0	6.87	0	0.00	6.83	0	447	0.00%
2018/12/25	1	6.83	0	0.00	6.83	1	461	0.22%
2018/11/22	4	6.84	0	0.00	6.83	4	486	0.82%
2018/10/30	0	0.00	3	6.61	6.58	-3	717	-0.42%
2018/10/17	2	6.91	0	0.00	6.91	2	910	0.22%
2018/10/11	0	0.00	10	7.05	6.93	-10	909	-1.10%
2018/09/25	3	7.58	0	0.00	7.58	3	940	0.32%
2018/09/13	10	7.54	0	0.00	7.52	10	1,032	0.97%
2018/08/28	0	0.00	2	7.82	7.80	-2	1,421	-0.14%
2018/08/21	5	8.03	0	0.00	7.90	5	1,660	0.30%
2018/08/10	0	0.00	1	8.07	8.00	-1	2,142	-0.05%
2018/08/03	0	0.00	10	8.00	7.98	-10	2,089	-0.48%
2018/08/02	0	0.00	2	7.93	7.95	-2	2,080	-0.10%
2018/07/31	10	8.14	6	8.16	8.11	4	2,043	0.20%
2018/07/30	6	7.96	0	0.00	8.09	6	1,965	0.31%
2018/07/20	2	7.71	0	0.00	7.66	2	1,888	0.11%
2018/06/26	0	0.00	10	8.01	7.94	-10	1,911	-0.52%
2018/06/13	0	0.00	30	8.08	8.07	-30	1,745	-1.72%
2018/06/11	0	0.00	30	8.20	8.17	-30	1,693	-1.77%
2018/06/07	12	8.32	7	8.35	8.30	5	1,623	0.31%
2018/06/06	0	0.00	0	8.07	8.08	0	1,471	0.00%
2018/06/04	50	8.17	0	8.12	8.14	50	1,427	3.50%
2018/05/30	12	8.07	0	0.00	8.13	12	1,303	0.92%
2018/05/28	0	0.00	14	7.98	7.96	-14	1,179	-1.19%
2018/05/25	20	8.14	4	8.19	8.03	16	1,145	1.40%
2018/05/24	2	8.03	0	0.00	8.20	2	1,052	0.19%
2018/05/22	0	0.00	0	7.71	7.72	0	888	0.00%
2018/05/21	1	7.78	0	0.00	7.82	1	875	0.11%
2018/05/18	20	7.69	0	0.00	7.88	20	812	2.46%
2018/04/27	0	0.00	1	7.45	7.40	-1	670	-0.15%
2018/04/16	0	7.62	0	0.00	7.60	0	866	0.00%
2018/04/13	0	7.62	0	0.00	7.62	0	876	0.00%
2018/04/12	1	7.65	6	7.66	7.63	-5	890	-0.56%
2018/03/14	0.7	7.44	0	0.00	7.44	0.7	849	0.08%
2018/02/27	0	0.00	1	7.35	7.30	-1	889	-0.11%
2018/02/09	1	7.11	0	0.00	7.05	1	875	0.11%
2018/01/29	6	7.64	0	0.00	7.61	6	857	0.70%
2018/01/18	1	7.66	2	7.65	7.65	-1	851	-0.12%