愛之味 (1217)-富邦-延吉券商分點個股進出

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
▲0.20
漲幅
+1.65%
成交量
2,944張
產業
上市食品類股
257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－富邦-延吉券商分點個股進出

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

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/28	1.5	12.32	61	12.32	12.25	-59.5	18,074	-0.33%
2021/05/27	1	12.30	3	12.47	12.30	-2	17,999	-0.01%
2021/05/26	31	12.39	50	12.54	12.30	-19	17,834	-0.11%
2021/05/25	68	12.50	101	12.58	12.35	-33	17,547	-0.19%	大賣/
2021/05/24	29	12.89	30	12.83	12.75	-1	17,066	-0.01%
2021/05/21	54	12.95	107	12.81	12.90	-53	16,723	-0.32%	大賣/
2021/05/20	126	14.05	105.1	13.87	13.10	20.9	16,152	0.13%	大買/大賣/
2021/05/19	115	13.51	112	13.38	13.60	3	14,610	0.02%	大買/大賣/
2021/05/18	131.1	13.09	75	12.87	12.90	56.1	13,585	0.41%	大買/
2021/05/17	12	12.65	40	12.78	12.85	-28	12,289	-0.23%
2021/05/14	55	11.89	20	12.09	11.70	35	11,866	0.29%
2021/05/13	1	11.55	7	10.91	11.60	-6	11,206	-0.05%
2021/05/12	3	10.58	29	10.50	10.55	-26	10,863	-0.24%
2021/05/11	26	12.04	2	12.17	11.60	24	10,560	0.23%
2021/05/10	0	0.00	13	11.90	11.95	-13	10,258	-0.13%
2021/05/07	4	11.49	1	11.35	11.55	3	10,084	0.03%
2021/05/06	6	11.52	0	0.00	11.60	6	9,975	0.06%
2021/05/05	15	11.62	2	11.65	11.40	13	9,836	0.13%
2021/05/04	20	11.97	22	11.52	11.25	-2	9,671	-0.02%
2021/05/03	14	12.28	29	12.32	12.15	-15	9,165	-0.16%
2021/04/29	78	13.41	73	13.21	13.00	5	8,841	0.06%
2021/04/28	72	12.38	46	12.03	12.90	26	7,402	0.35%
2021/04/27	12	11.76	3	11.83	11.75	9	6,602	0.14%
2021/04/26	1	11.85	29	12.21	12.05	-28	6,392	-0.44%
2021/04/23	51	11.85	9	11.98	11.90	42	6,058	0.69%
2021/04/22	71	12.12	307	12.39	12.15	-236	5,748	-4.11%	大賣/鉅額交易
2021/04/21	10	11.23	34	11.02	11.30	-24	4,622	-0.52%
2021/04/20	20	10.70	14	10.57	10.30	6	4,176	0.14%
2021/04/19	15	10.49	59	10.21	10.55	-44	4,008	-1.10%
2021/04/16	0	0.00	5	9.61	9.63	-5	3,515	-0.14%
2021/04/15	20	9.45	0	0.00	9.46	20	3,481	0.57%
2021/04/14	13	9.46	3.2	9.37	9.40	9.8	3,439	0.28%
2021/04/13	6	9.27	0	0.00	9.23	6	3,391	0.18%
2021/04/12	4	9.16	3.1	9.20	9.22	0.9	3,403	0.03%
2021/04/09	1	9.17	0	0.00	9.15	1	3,501	0.03%
2021/04/08	5	9.18	10	9.23	9.24	-5	3,630	-0.14%
2021/04/07	0	9.12	10	9.06	9.06	-10	3,592	-0.28%
2021/04/06	4	9.08	2	9.07	9.06	2	3,846	0.05%
2021/04/01	1	9.05	0	0.00	9.04	1	3,916	0.03%
2021/03/31	1	9.05	1	9.04	9.04	0	4,069	0.00%
2021/03/30	6	8.97	0	0.00	9.01	6	4,235	0.14%
2021/03/26	2	8.88	4.1	8.84	8.85	-2.1	4,667	-0.04%
2021/03/24	21	8.92	3.2	8.88	8.83	17.8	5,296	0.34%
2021/03/23	0	0.00	4	9.21	9.19	-4	5,249	-0.08%
2021/03/22	0	0.00	36	9.16	9.18	-36	5,230	-0.69%
2021/03/19	0	0.00	10	9.02	8.99	-10	5,196	-0.19%
2021/03/18	1	9.05	5	9.05	9.06	-4	5,184	-0.08%
2021/03/17	0	0.00	2	9.07	9.05	-2	5,218	-0.04%
2021/03/12	0	0.00	4	9.05	9.04	-4	5,335	-0.07%
2021/03/11	0	9.10	4	9.05	9.04	-4	5,343	-0.07%
2021/03/10	9	9.16	0	0.00	9.09	9	5,355	0.17%
2021/03/08	0	0.00	5	9.06	9.02	-5	5,325	-0.09%
2021/03/05	3	9.14	3	9.04	9.06	0	5,319	0.00%
2021/03/04	3	8.93	0	0.00	8.93	3	5,266	0.06%
2021/02/26	3	8.80	7	8.77	8.85	-4	5,361	-0.07%
2021/02/25	0	0.00	2	8.82	8.76	-2	5,665	-0.04%
2021/02/17	0	0.00	1	8.40	8.38	-1	6,727	-0.01%
2021/01/29	2	8.31	0	0.00	8.21	2	6,826	0.03%
2021/01/27	3	8.45	0	0.00	8.40	3	6,819	0.04%
2021/01/26	0	0.00	6	8.40	8.42	-6	6,808	-0.09%
2021/01/25	10	8.45	15	8.53	8.53	-5	6,800	-0.07%
2021/01/22	0	0.00	5	8.40	8.40	-5	6,774	-0.07%
2021/01/21	3	8.49	6	8.58	8.45	-3	6,755	-0.04%
2021/01/20	1	8.52	10	8.59	8.47	-9	6,740	-0.13%
2021/01/19	2	8.84	0	0.00	8.78	2	6,700	0.03%
2021/01/18	0	0.00	9	8.84	8.80	-9	6,671	-0.13%
2021/01/14	0	0.00	3	9.06	9.03	-3	6,561	-0.05%
2021/01/12	2	9.13	0	0.00	9.09	2	6,474	0.03%
2021/01/11	0	0.00	60	9.51	9.50	-60	6,374	-0.94%
2021/01/08	4	9.54	0	0.00	9.53	4	6,331	0.06%
2021/01/06	4	9.71	0	0.00	9.65	4	6,209	0.06%
2021/01/05	3	10.00	16	10.11	10.05	-13	6,059	-0.21%
2021/01/04	0	0.00	7	10.15	10.15	-7	5,967	-0.12%
2020/12/31	4	10.13	10	10.05	9.96	-6	5,811	-0.10%
2020/12/30	0	0.00	3	9.92	9.91	-3	5,635	-0.05%
2020/12/29	22	9.95	8	9.87	9.95	14	5,552	0.25%
2020/12/28	5	9.69	24	9.66	9.66	-19	5,254	-0.36%
2020/12/25	0	0.00	2	9.77	9.71	-2	5,148	-0.04%
2020/12/24	54	9.59	24	9.61	9.64	30	4,960	0.60%
2020/12/23	6	9.16	22	9.19	9.24	-16	4,738	-0.34%
2020/12/22	36	9.53	48	9.15	9.15	-12	4,659	-0.26%
2020/12/21	49	9.27	15	9.25	9.52	34	4,306	0.79%
2020/12/18	114	8.55	5	8.60	8.67	109	3,802	2.87%	大買/鉅額交易
2020/12/17	17	8.46	5	8.37	8.46	12	3,643	0.33%
2020/12/14	0	0.00	2	8.17	8.19	-2	3,662	-0.05%
2020/12/11	2	8.05	0	0.00	8.10	2	3,693	0.05%
2020/12/09	5	8.35	0	0.00	8.33	5	3,698	0.14%
2020/12/08	5	8.48	9	8.44	8.41	-4	3,769	-0.11%
2020/12/07	0	8.25	4	8.29	8.32	-4	3,736	-0.11%
2020/12/02	2	8.26	0	0.00	8.25	2	3,772	0.05%
2020/12/01	20	8.38	20	8.30	8.28	0	3,784	0.00%
2020/11/30	0	0.00	2	8.24	8.29	-2	3,805	-0.05%
2020/11/26	2	8.17	1	8.16	8.15	1	4,035	0.02%
2020/11/25	2	8.13	0	0.00	8.25	2	4,033	0.05%
2020/11/24	25	8.30	0	0.00	8.22	25	3,934	0.64%
2020/11/23	5	8.54	48.4	8.61	8.52	-43.4	3,636	-1.19%
2020/11/20	5	8.08	15	8.26	8.21	-10	3,408	-0.29%
2020/11/19	0.1	8.10	0	0.00	7.98	0.1	3,174	0.00%
2020/11/18	5	7.80	0	0.00	7.90	5	3,048	0.16%
2020/11/16	15	7.95	2	8.02	7.87	13	3,282	0.40%
2020/11/13	12	7.76	4	7.77	7.79	8	3,610	0.22%
2020/11/10	0	0.00	5	7.57	7.61	-5	3,623	-0.14%
2020/11/06	5	7.50	5	7.54	7.48	0	3,630	0.00%
2020/11/03	5.1	7.43	0	0.00	7.41	5.1	3,620	0.14%
2020/10/28	0	0.00	0	7.70	7.49	0	3,620	0.00%
2020/10/22	0	0.00	2	7.41	7.41	-2	3,602	-0.06%
2020/10/15	0	0.00	5	7.42	7.43	-5	3,704	-0.13%
2020/10/12	5	7.50	5	7.56	7.50	0	3,786	0.00%
2020/09/30	0	0.00	13	7.51	7.48	-13	3,908	-0.33%
2020/09/29	3	7.48	0	0.00	7.47	3	3,934	0.08%
2020/09/25	12	7.33	0	0.00	7.30	12	3,995	0.30%
2020/09/24	2	7.46	0	0.00	7.47	2	3,979	0.05%
2020/09/23	2	7.66	0	0.00	7.60	2	3,922	0.05%
2020/09/18	3	7.79	7	7.78	7.76	-4	3,884	-0.10%
2020/09/16	1	7.70	0	0.00	7.69	1	3,875	0.03%
2020/09/15	5	7.85	0	0.00	7.76	5	3,875	0.13%
2020/09/11	0.1	7.83	10	8.00	7.83	-9.9	3,971	-0.25%
2020/09/10	0	0.00	1	7.87	7.87	-1	3,915	-0.03%
2020/09/09	4	7.81	0	0.00	7.80	4	3,988	0.10%
2020/09/08	0	0.00	5	7.95	7.85	-5	3,991	-0.13%
2020/09/07	1	7.95	6	7.96	7.89	-5	4,011	-0.12%
2020/09/04	0	0.00	2	7.77	7.80	-2	4,122	-0.05%
2020/09/03	12	7.83	0	0.00	7.80	12	4,367	0.27%
2020/09/02	10	7.87	0	0.00	7.83	10	4,329	0.23%
2020/09/01	2	7.99	1	8.03	7.97	1	4,305	0.02%
2020/08/31	2	7.87	0	0.00	7.83	2	4,109	0.05%
2020/08/28	1	7.79	3	7.84	7.79	-2	4,347	-0.05%
2020/08/27	0	0.00	44	7.82	7.79	-44	4,349	-1.01%
2020/08/26	0	0.00	30	7.80	7.86	-30	4,318	-0.69%
2020/08/25	0	0.00	1	7.84	7.79	-1	4,240	-0.02%
2020/08/24	2	7.92	3	8.04	7.81	-1	4,190	-0.02%
2020/08/21	12	8.22	8	8.08	7.99	4	4,104	0.10%
2020/08/20	6	7.88	0	0.00	7.55	6	3,742	0.16%
2020/08/19	40	7.96	2	7.93	7.94	38	3,591	1.06%
2020/08/18	0	0.00	42	7.53	7.51	-42	3,126	-1.34%
2020/08/13	0	0.00	3	7.33	7.37	-3	3,122	-0.10%
2020/08/10	4	7.23	0	0.00	7.27	4	3,159	0.13%
2020/07/29	1	7.17	0	0.00	7.16	1	3,389	0.03%
2020/07/27	20	7.16	2	7.14	7.11	18	3,427	0.53%
2020/07/24	0	0.00	1	7.43	7.31	-1	3,412	-0.03%
2020/07/22	2	7.45	1	7.50	7.47	1	3,563	0.03%
2020/07/20	0	0.00	12	7.52	7.52	-12	3,639	-0.33%
2020/07/17	0	0.00	17	7.57	7.58	-17	3,653	-0.47%
2020/07/15	3	7.65	1	7.60	7.68	2	3,816	0.05%
2020/07/14	0	0.00	1	7.50	7.49	-1	3,774	-0.03%
2020/07/13	0	0.00	1	7.44	7.48	-1	3,775	-0.03%
2020/07/10	20	7.42	0	0.00	7.38	20	3,790	0.53%
2020/07/08	0	0.00	4	7.48	7.51	-4	3,862	-0.10%
2020/07/01	0	0.00	5	7.55	7.55	-5	3,885	-0.13%
2020/06/29	2	7.54	0	0.00	7.52	2	4,023	0.05%
2020/06/24	5	7.55	0	0.00	7.51	5	4,003	0.12%
2020/06/23	20	7.73	1	7.95	7.65	19	3,997	0.48%
2020/06/22	4	7.77	1	7.77	7.74	3	3,980	0.08%
2020/06/19	10	7.78	1	7.89	7.68	9	3,991	0.23%
2020/06/18	1	7.68	0	0.00	7.70	1	3,871	0.03%
2020/06/17	5	7.59	0	0.00	7.62	5	3,939	0.13%
2020/06/16	0	0.00	15	7.66	7.53	-15	4,092	-0.37%
2020/06/12	0	0.00	1	7.36	7.36	-1	4,194	-0.02%
2020/06/11	9	7.67	25.4	7.73	7.50	-16.4	4,163	-0.39%
2020/06/10	0	0.00	7	8.01	8.13	-7	4,000	-0.17%
2020/06/08	10	7.52	0	0.00	7.48	10	3,910	0.26%
2020/06/04	26	7.42	10	7.50	7.48	16	3,981	0.40%
2020/06/03	3	7.16	0	0.00	7.20	3	3,948	0.08%
2020/06/02	1	7.12	0	0.00	7.15	1	4,373	0.02%
2020/06/01	1	7.08	0	0.00	7.12	1	4,421	0.02%
2020/05/29	1	7.03	0	0.00	7.02	1	4,412	0.02%
2020/05/27	1	7.09	0	0.00	7.05	1	4,450	0.02%
2020/05/22	20	7.10	0	0.00	7.07	20	4,483	0.45%
2020/05/21	2	7.23	0	0.00	7.17	2	4,500	0.04%
2020/05/20	1	7.15	0	0.00	7.13	1	4,424	0.02%
2020/05/19	0	0.00	2	7.18	7.14	-2	4,450	-0.04%
2020/05/15	2	7.08	3	7.05	7.06	-1	4,628	-0.02%
2020/05/08	3	7.22	0	0.00	7.21	3	4,566	0.07%
2020/04/30	5	7.16	0	0.00	7.16	5	4,481	0.11%
2020/04/29	0	0.00	6	7.20	7.14	-6	4,451	-0.13%
2020/04/28	20	7.19	0	0.00	7.14	20	4,425	0.45%
2020/04/24	5	7.10	5	7.21	7.10	0	4,246	0.00%
2020/04/23	0	0.00	25	7.05	7.06	-25	4,155	-0.60%
2020/04/21	0	0.00	7	7.08	6.98	-7	4,094	-0.17%
2020/04/20	5	7.20	6	7.18	7.23	-1	4,026	-0.02%
2020/04/16	0	0.00	7	6.98	6.93	-7	3,818	-0.18%
2020/04/15	0	0.00	3	7.04	7.02	-3	3,803	-0.08%
2020/04/13	92	7.03	1	7.01	7.01	91	3,703	2.46%
2020/04/10	1	6.95	0	0.00	6.95	1	3,647	0.03%
2020/04/09	10	6.85	4	6.87	6.85	6	3,626	0.17%
2020/04/08	0	0.00	11	6.91	6.90	-11	3,597	-0.31%
2020/04/07	12	6.98	0	0.00	6.91	12	3,559	0.34%
2020/04/06	0	0.00	4	6.95	6.95	-4	3,504	-0.11%
2020/04/01	0	0.00	1	6.88	6.89	-1	3,475	-0.03%
2020/03/31	16	6.95	12	7.01	6.85	4	3,439	0.12%
2020/03/30	1	6.73	0	0.00	6.76	1	3,293	0.03%
2020/03/27	36	6.83	4	6.92	6.81	32	3,281	0.98%
2020/03/26	1	6.83	20	6.92	6.94	-19	3,255	-0.58%
2020/03/25	0	0.00	5	6.84	6.85	-5	3,215	-0.16%
2020/03/24	17	6.95	14	6.83	6.85	3	3,171	0.09%
2020/03/23	2	6.89	10	6.99	6.84	-8	3,133	-0.26%
2020/03/20	18	7.08	35	7.10	7.10	-17	3,016	-0.56%
2020/03/19	38	6.37	84	6.43	6.60	-46	2,805	-1.64%
2020/03/18	11	6.00	3	5.97	6.00	8	2,565	0.31%
2020/03/17	30	5.91	0	0.00	5.91	30	2,538	1.18%
2020/03/16	10	6.18	37	6.20	6.16	-27	2,509	-1.08%
2020/03/13	15	6.06	0	0.00	6.15	15	2,478	0.61%
2020/03/12	12	6.84	1	6.74	6.72	11	2,383	0.46%
2020/03/11	16	7.34	1	7.29	7.17	15	2,256	0.66%
2020/03/10	7	7.65	3	7.57	7.46	4	2,166	0.18%
2020/03/09	23	7.97	69	7.96	7.86	-46	2,087	-2.20%
2020/03/06	39	7.91	42	7.92	8.07	-3	1,830	-0.16%
2020/03/05	15	7.49	16	7.50	7.47	-1	1,367	-0.07%
2020/03/04	0	0.00	14	7.37	7.36	-14	1,309	-1.07%
2020/03/03	2	7.39	2	7.37	7.39	0	1,295	0.00%
2020/03/02	7	7.31	0.2	7.35	7.34	6.8	1,283	0.53%
2020/02/27	8	7.38	0	0.00	7.37	8	1,236	0.65%
2020/02/25	26	7.38	10	7.37	7.34	16	1,183	1.35%
2020/02/24	5	7.45	0	0.00	7.43	5	1,155	0.43%
2020/02/21	10	7.44	5	7.41	7.43	5	1,106	0.45%
2020/02/20	0	0.00	8	7.51	7.39	-8	1,089	-0.73%
2020/02/19	2	7.42	3	7.45	7.48	-1	1,053	-0.09%
2020/02/18	42	7.48	41	7.50	7.44	1	1,004	0.10%
2020/02/17	15	7.22	5	7.23	7.20	10	809	1.23%
2020/02/13	5	7.12	0	0.00	7.10	5	770	0.65%
2020/02/12	0	0.00	5	7.15	7.10	-5	761	-0.66%
2020/02/11	2	7.20	0	0.00	7.11	2	758	0.26%
2020/02/10	5	7.21	0	0.00	7.20	5	721	0.69%
2020/01/15	0	0.00	20	7.01	7.00	-20	568	-3.52%
2020/01/02	0	0.00	0.4	7.11	7.14	-0.4	526	-0.08%
2019/12/18	0	0.00	15	7.12	7.12	-15	471	-3.18%
2019/12/17	1	7.06	0	0.00	7.07	1	471	0.21%
2019/11/19	8	6.93	0	0.00	6.93	8	471	1.70%
2019/11/18	12	6.94	0	0.00	6.94	12	473	2.53%
2019/10/28	0	0.00	1	6.96	6.99	-1	774	-0.13%
2019/09/25	0	0.00	0	7.05	7.05	0	906	0.00%
2019/09/20	0	0.00	0	7.00	7.01	0	917	0.00%
2019/09/16	1	7.03	0	0.00	7.03	1	968	0.10%
2019/08/27	0	0.00	14	6.92	6.90	-14	937	-1.49%
2019/08/15	0	0.00	3	7.01	6.97	-3	916	-0.33%
2019/08/12	0	0.00	12	7.13	7.18	-12	883	-1.36%
2019/08/07	0	0.00	5	7.23	7.18	-5	832	-0.60%
2019/08/06	5	7.08	5	7.12	7.21	0	832	0.00%
2019/08/01	10	7.33	0	0.00	7.32	10	792	1.26%
2019/07/31	13	7.49	17	7.50	7.40	-4	775	-0.52%
2019/07/30	17	7.41	7	7.33	7.52	10	720	1.39%
2019/07/29	0	0.00	1	7.24	7.23	-1	622	-0.16%
2019/07/22	0	0.00	13	7.28	7.30	-13	596	-2.18%
2019/07/17	20	7.32	0	0.00	7.32	20	575	3.48%
2019/07/12	10	7.24	0	0.00	7.24	10	540	1.85%
2019/07/11	0	0.00	3	7.25	7.22	-3	531	-0.56%
2019/07/10	1	7.17	0	0.00	7.17	1	517	0.19%
2019/07/05	5	7.25	4	7.25	7.21	1	511	0.20%
2019/07/03	1	7.12	0	0.00	7.15	1	496	0.20%
2019/07/02	5	7.13	0	0.00	7.12	5	495	1.01%
2019/07/01	2	7.15	0	0.00	7.13	2	500	0.40%
2019/06/28	1	7.13	0	0.00	7.13	1	503	0.20%
2019/06/27	8	7.17	30	7.14	7.14	-22	507	-4.33%
2019/06/26	10	7.22	1	7.22	7.18	9	500	1.80%
2019/06/25	0	0.00	2	7.09	7.07	-2	443	-0.45%
2019/06/13	0	0.00	1	7.07	7.08	-1	433	-0.23%
2019/06/04	0	0.00	1	7.17	7.18	-1	431	-0.23%
2019/05/31	10	7.13	0	0.00	7.15	10	435	2.30%
2019/05/21	0	0.00	2	7.00	7.04	-2	438	-0.46%
2019/04/29	0	0.00	1	7.11	7.07	-1	440	-0.23%
2019/04/01	1	7.17	0	0.00	7.17	1	413	0.24%
2019/03/19	1	7.21	0	0.00	7.20	1	397	0.25%
2019/03/13	1	7.18	0	0.00	7.18	1	401	0.25%
2019/03/12	1	7.18	0	0.00	7.20	1	400	0.25%
2019/03/06	0	0.00	1	7.26	7.28	-1	421	-0.24%
2019/02/12	20	7.00	0	0.00	7.06	20	389	5.14%
2019/01/25	1	6.94	0	0.00	6.94	1	372	0.27%
2019/01/21	0	0.00	8	6.97	6.96	-8	388	-2.06%
2019/01/16	0	0.00	5	6.92	6.91	-5	400	-1.25%
2018/12/03	1	7.11	0	0.00	7.11	1	485	0.21%
2018/11/30	0	0.00	5	7.08	7.07	-5	480	-1.04%
2018/11/16	5	6.81	0	0.00	6.81	5	509	0.98%
2018/11/14	0	0.00	3	6.85	6.87	-3	557	-0.54%
2018/11/13	0	0.00	24	6.79	6.80	-24	593	-4.04%
2018/11/12	0	0.00	2	6.83	6.82	-2	597	-0.33%
2018/11/07	0	0.00	5	6.82	6.82	-5	626	-0.80%
2018/10/25	0	0.00	20	6.78	6.74	-20	755	-2.65%
2018/10/16	1	6.95	0	0.00	6.95	1	906	0.11%
2018/10/15	1	6.97	0	0.00	6.95	1	914	0.11%
2018/10/12	0	0.00	25	6.93	6.99	-25	917	-2.72%
2018/10/11	35	7.18	0	0.00	6.93	35	909	3.85%
2018/10/08	0	0.00	3	7.40	7.38	-3	898	-0.33%
2018/10/05	29	7.38	0	0.00	7.40	29	902	3.21%
2018/10/04	0	0.00	1	7.52	7.51	-1	892	-0.11%
2018/09/27	0	0.00	2	7.62	7.60	-2	925	-0.22%
2018/09/26	1.5	7.58	0	0.00	7.58	1.5	928	0.16%
2018/09/25	0	0.00	1	7.59	7.58	-1	940	-0.11%
2018/09/20	1	7.57	0	0.00	7.58	1	945	0.11%
2018/09/19	0	0.00	5	7.59	7.57	-5	954	-0.52%
2018/09/18	0	0.00	2	7.57	7.53	-2	954	-0.21%
2018/09/17	1	7.56	0	0.00	7.53	1	975	0.10%
2018/09/14	0	0.00	10	7.58	7.58	-10	1,018	-0.98%
2018/09/12	0	0.00	10	7.53	7.52	-10	1,040	-0.96%
2018/09/10	0	0.00	2	7.58	7.45	-2	1,065	-0.19%
2018/09/06	0	0.00	10	7.67	7.65	-10	1,110	-0.90%
2018/09/05	3	7.69	1	7.66	7.66	2	1,130	0.18%
2018/08/29	0	0.00	2	7.83	7.78	-2	1,401	-0.14%
2018/08/22	1	7.88	0	0.00	7.87	1	1,620	0.06%
2018/08/21	2	7.93	0	0.00	7.90	2	1,660	0.12%
2018/08/20	30	7.89	0	0.00	7.87	30	1,657	1.81%
2018/08/17	0	0.00	4	7.75	7.74	-4	1,716	-0.23%
2018/08/16	3	7.59	0	0.00	7.70	3	1,874	0.16%
2018/08/15	5	7.72	2	7.75	7.71	3	1,875	0.16%
2018/08/13	80	7.88	0	0.00	7.82	80	1,952	4.10%
2018/08/09	0	0.00	1	8.06	8.04	-1	2,137	-0.05%
2018/07/30	0	0.00	2	8.05	8.09	-2	1,965	-0.10%
2018/07/12	10	7.75	0	0.00	7.71	10	1,880	0.53%
2018/07/03	0	0.00	1	7.65	7.65	-1	1,942	-0.05%
2018/06/29	10	7.85	0	0.00	7.83	10	1,928	0.52%
2018/06/27	1	7.93	0	0.00	7.90	1	1,914	0.05%
2018/06/26	10	7.94	0	0.00	7.94	10	1,911	0.52%
2018/06/25	0	0.00	3	8.05	8.09	-3	1,888	-0.16%
2018/06/15	2	8.00	2	7.97	7.91	0	1,801	0.00%
2018/06/14	40	8.03	0	0.00	7.99	40	1,769	2.26%
2018/06/13	1	8.09	0	0.00	8.07	1	1,745	0.06%
2018/06/12	22	8.10	4	8.17	8.09	18	1,728	1.04%
2018/06/11	45	8.18	0	0.00	8.17	45	1,693	2.66%
2018/06/08	5	8.23	0	0.00	8.23	5	1,667	0.30%
2018/06/07	185	8.31	11	8.41	8.30	174	1,623	10.72%	大買/鉅額交易
2018/06/04	47	8.16	10	8.17	8.14	37	1,427	2.59%
2018/06/01	0	0.00	0.1	8.03	8.03	-0.1	1,367	-0.01%
2018/05/31	5	8.05	2	8.09	8.03	3	1,348	0.22%
2018/05/30	0	0.00	5	8.25	8.13	-5	1,303	-0.38%
2018/05/29	0	0.00	2	8.06	8.00	-2	1,220	-0.16%
2018/05/28	10	7.98	0	0.00	7.96	10	1,179	0.85%
2018/05/25	27	8.07	16	8.22	8.03	11	1,145	0.96%
2018/05/24	0	0.00	6	8.17	8.20	-6	1,052	-0.57%
2018/05/23	0	0.00	5	7.70	7.68	-5	894	-0.56%
2018/05/22	0	0.00	23	7.73	7.72	-23	888	-2.59%
2018/05/21	0	0.00	2	7.88	7.82	-2	875	-0.23%
2018/05/18	12	7.79	7	7.84	7.88	5	812	0.62%
2018/05/10	1	7.48	0	0.00	7.49	1	658	0.15%
2018/05/08	0	0.00	3	7.50	7.52	-3	661	-0.45%
2018/05/07	3	7.48	0	0.00	7.49	3	664	0.45%
2018/04/25	1	7.49	0	0.00	7.48	1	678	0.15%
2018/04/20	0	0.00	1	7.53	7.51	-1	682	-0.15%
2018/04/13	1	7.61	0	0.00	7.62	1	876	0.11%
2018/04/12	1	7.69	0	0.00	7.63	1	890	0.11%
2018/04/11	2	7.63	2	7.64	7.65	0	872	0.00%
2018/04/09	0	0.00	2	7.45	7.43	-2	842	-0.24%
2018/03/31	7	7.45	0	0.00	7.43	7	859	0.81%
2018/03/27	0	0.00	2	7.43	7.47	-2	855	-0.23%
2018/03/15	0	0.00	1.1	7.47	7.47	-1.1	850	-0.13%
2018/03/13	1	7.44	0	0.00	7.48	1	847	0.12%
2018/03/09	0	0.00	1	7.43	7.44	-1	854	-0.12%
2018/03/08	0.2	7.40	33	7.40	7.42	-32.8	857	-3.83%
2018/03/05	0	0.00	1	7.39	7.32	-1	874	-0.12%
2018/03/01	1	7.35	0	0.00	7.35	1	886	0.11%
2018/02/23	0	0.00	1	7.25	7.24	-1	882	-0.11%
2018/02/21	1	7.11	0	0.00	7.18	1	884	0.11%
2018/02/09	3	7.04	0	0.00	7.05	3	875	0.34%
2018/02/08	5	7.23	0	0.00	7.19	5	856	0.58%
2018/01/31	1	7.54	0	0.00	7.55	1	865	0.12%
2018/01/25	0.7	7.62	0	0.00	7.64	0.7	858	0.08%
2018/01/15	5	7.72	0	0.00	7.73	5	844	0.59%
2018/01/12	1	7.72	3	7.73	7.72	-2	837	-0.24%
2018/01/11	3	7.76	0	0.00	7.72	3	845	0.35%