亞力 (1514)-凱基-永和券商分點個股進出

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

亞力

(1514)

可現股當沖

股價
107.5
漲跌
▼2.5
漲幅
-2.27%
成交量
6,788張
產業
上市電機機械類股
479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

亞力 (1514)籌碼相關－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和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
2024/05/23	4	108.38	4	108.50	107.50	0	28,069	0.00%
2024/05/22	1	111.50	3	110.83	110.00	-2	28,940	-0.01%
2024/05/21	2.5	112.52	2	113.00	112.00	0.5	29,278	0.00%
2024/05/20	2	116.50	2	118.00	115.50	0	29,806	0.00%
2024/05/17	2	115.50	2	118.00	118.00	0	29,880	0.00%
2024/05/16	2	117.25	4	116.13	114.50	-2	30,200	-0.01%
2024/05/15	0	0.00	1	120.50	119.00	-1	30,380	0.00%
2024/05/14	1	122.00	3	125.67	120.50	-2	30,550	-0.01%
2024/05/13	2.1	121.81	0	0.00	122.50	2.1	30,492	0.01%
2024/05/10	2	127.50	0.1	127.00	128.50	1.9	30,664	0.01%
2024/05/09	1	134.00	0	0.00	134.00	1	30,651	0.00%
2024/05/08	7.1	139.05	4	138.50	138.00	3.1	30,662	0.01%
2024/05/07	2	133.00	2	136.25	133.00	0	30,393	0.00%
2024/05/06	2	134.00	6.1	132.50	132.50	-4.1	30,342	-0.01%
2024/05/03	15.1	139.88	3	140.67	135.00	12.1	30,190	0.04%
2024/05/02	1	149.00	1	151.00	150.00	0	29,825	0.00%
2024/04/30	3	145.33	11	147.41	146.00	-8	30,041	-0.03%
2024/04/29	2	150.50	0.3	151.50	150.50	1.7	30,525	0.01%
2024/04/26	1	156.00	0	0.00	156.50	1	30,824	0.00%
2024/04/23	1.1	156.91	1.1	156.00	155.00	0	31,268	0.00%
2024/04/22	1	160.00	1	165.00	151.50	0	31,429	0.00%
2024/04/19	0.1	173.00	1	169.00	165.00	-0.9	32,066	0.00%
2024/04/18	2.1	175.52	0	0.00	175.00	2.1	32,299	0.01%
2024/04/17	3.2	178.91	2.6	177.67	181.50	0.6	32,508	0.00%
2024/04/16	0	0.00	10.2	161.57	167.50	-10.2	32,805	-0.03%
2024/04/15	22.2	175.74	17.3	174.35	175.00	5	32,993	0.02%
2024/04/12	5.2	162.81	4	163.38	168.00	1.2	31,516	0.00%
2024/04/11	18	144.61	23.4	148.77	153.00	-5.4	30,044	-0.02%
2024/04/10	7.6	133.50	6	133.92	140.50	1.6	28,650	0.01%
2024/04/09	1	124.50	3	124.00	128.00	-2	27,254	-0.01%
2024/04/08	1	110.50	9	112.11	116.50	-8	27,036	-0.03%
2024/04/03	5	106.50	0	0.00	106.00	5	27,170	0.02%
2024/04/02	1	106.00	2	108.00	108.50	-1	28,124	0.00%
2024/04/01	0	0.00	0.2	111.50	109.00	-0.2	28,091	0.00%
2024/03/29	0.2	109.50	0	0.00	110.00	0.2	28,113	0.00%
2024/03/28	2	110.25	3	110.50	109.50	-1	28,310	0.00%
2024/03/27	4	110.63	4	110.75	111.00	0	28,193	0.00%
2024/03/26	7	117.00	7	116.93	114.00	0	27,843	0.00%
2024/03/25	13.1	114.66	2.3	115.70	114.50	10.8	27,172	0.04%
2024/03/22	2.3	111.00	1	112.00	112.50	1.3	27,058	0.00%
2024/03/21	5	113.10	17	114.29	113.50	-12	27,000	-0.04%
2024/03/20	6	109.25	3.2	109.16	109.00	2.8	27,112	0.01%
2024/03/19	1	112.00	2	111.75	111.50	-1	27,357	0.00%
2024/03/18	6	111.33	6	109.08	111.50	0	27,463	0.00%
2024/03/15	9	105.89	6	106.00	107.00	3	27,651	0.01%
2024/03/14	4	103.25	3	104.67	106.50	1	28,073	0.00%
2024/03/13	8	107.13	3	108.50	105.00	5	28,848	0.02%
2024/03/12	5.2	106.35	1	104.50	104.50	4.2	29,062	0.01%
2024/03/11	3	104.67	2	105.00	104.00	1	29,793	0.00%
2024/03/08	7	108.71	3	112.00	107.50	4	30,555	0.01%
2024/03/07	8	114.38	3	113.84	113.50	5	30,655	0.02%
2024/03/06	6	117.58	2	116.75	118.00	4	30,555	0.01%
2024/03/05	204	117.90	207.1	117.91	117.00	-3.1	30,628	-0.01%	大買/大賣/
2024/03/04	21.1	110.96	12.1	108.21	107.50	9	29,768	0.03%
2024/03/01	18.2	103.39	64	102.49	106.50	-45.9	29,529	-0.16%
2024/02/29	75	97.73	38.2	95.96	100.00	36.8	29,253	0.13%
2024/02/27	4.2	92.05	1	91.00	91.00	3.2	28,951	0.01%
2024/02/26	236	97.55	229	95.90	94.40	7	28,301	0.02%	大買/大賣/
2024/02/23	4	88.55	7	90.64	89.50	-3	26,964	-0.01%
2024/02/22	7	87.41	3	87.53	85.80	4	26,010	0.02%
2024/02/21	2	87.75	10.2	85.86	87.00	-8.2	25,586	-0.03%
2024/02/20	5.2	82.95	1	83.30	83.30	4.2	24,980	0.02%
2024/02/19	6	85.93	1	85.50	84.80	5	24,808	0.02%
2024/02/16	2	84.75	10.5	83.56	84.50	-8.5	24,408	-0.03%
2024/02/15	2.1	79.07	0	0.00	82.20	2.1	24,112	0.01%
2024/02/05	2.2	81.35	0	0.00	81.30	2.2	23,871	0.01%
2024/02/02	6.2	83.44	3	84.73	82.00	3.2	23,806	0.01%
2024/02/01	6	85.05	6	85.22	86.20	0	23,591	0.00%
2024/01/31	3	85.57	0.2	85.55	84.00	2.8	23,461	0.01%
2024/01/30	3	85.37	5	85.28	85.00	-2	23,319	-0.01%
2024/01/29	3	84.30	6	84.37	85.10	-3	23,182	-0.01%
2024/01/26	1	82.50	0	0.00	83.00	1	23,055	0.00%
2024/01/25	3	82.53	0.3	83.90	82.40	2.7	22,956	0.01%
2024/01/24	3.3	84.90	2	84.90	84.20	1.3	22,831	0.01%
2024/01/23	7	86.46	64	86.55	85.70	-57	22,617	-0.25%
2024/01/22	4	83.93	4.1	83.64	84.60	-0.1	22,100	0.00%
2024/01/19	1.1	80.04	0	0.00	80.00	1.1	21,788	0.01%
2024/01/15	2	83.10	1	82.60	82.60	1	21,351	0.00%
2024/01/12	0	0.00	2	81.70	81.00	-2	20,678	-0.01%
2024/01/11	5.1	81.52	5	80.36	80.50	0.1	20,368	0.00%
2024/01/10	2	80.20	2	78.60	81.70	0	20,080	0.00%
2024/01/09	3	81.43	3	81.20	81.10	0	19,698	0.00%
2024/01/03	6	78.22	5.6	79.00	79.50	0.4	18,645	0.00%
2023/12/29	3.6	78.83	3	77.10	75.10	0.6	18,132	0.00%
2023/12/28	60	84.01	3.6	83.03	80.60	56.4	17,748	0.32%
2023/12/27	0.7	78.80	0	0.00	77.70	0.7	17,095	0.00%
2023/12/26	1	78.50	2	78.35	78.00	-1	17,127	-0.01%
2023/12/25	1	83.00	0.1	83.10	78.90	0.9	17,030	0.01%
2023/12/21	1.1	81.14	0.3	81.50	80.20	0.8	16,649	0.00%
2023/12/19	2	81.40	2	81.20	82.00	0	16,475	0.00%
2023/12/15	9.3	89.42	16.3	87.70	87.20	-7	15,951	-0.04%
2023/12/14	29.3	89.35	30.7	90.13	89.00	-1.4	15,522	-0.01%
2023/12/13	5.1	89.79	3	88.70	88.00	2.1	15,065	0.01%
2023/12/12	26	89.69	26	90.32	88.60	0	14,634	0.00%
2023/12/11	6	86.08	5	86.80	88.50	1	13,864	0.01%
2023/12/08	36.1	88.57	30	89.95	87.60	6.1	12,916	0.05%
2023/12/07	60	85.64	72.2	85.80	85.00	-12.2	11,575	-0.11%
2023/12/06	15.2	79.32	19	79.39	78.70	-3.8	10,420	-0.04%
2023/12/05	15.1	73.57	27.9	74.14	77.50	-12.8	9,017	-0.14%
2023/12/04	1	71.60	0.3	70.12	70.50	0.8	7,984	0.01%
2023/12/01	0.1	67.60	100	67.10	67.40	-99.9	7,455	-1.34%
2023/11/30	309	68.21	227	67.79	68.00	82	7,184	1.14%	大買/大賣/
2023/11/29	0.2	63.70	3.1	63.86	62.90	-2.9	6,550	-0.04%
2023/11/28	0	0.00	1	64.30	64.50	-1	6,398	-0.02%
2023/11/27	4	62.30	162.1	62.26	64.10	-158.1	5,882	-2.69%	大賣/鉅額交易
2023/11/24	155	60.52	2	59.85	60.60	153	4,763	3.21%	大買/鉅額交易
2023/11/21	0	0.00	3	55.70	55.40	-3	4,066	-0.07%
2023/11/13	0	0.00	0	55.50	55.60	0	4,080	0.00%
2023/11/10	0	0.00	1	55.60	55.40	-1	4,071	-0.02%
2023/11/09	0	0.00	0.1	55.00	55.10	-0.1	4,022	0.00%
2023/11/08	0.1	53.40	0	0.00	53.40	0.1	3,898	0.00%
2023/10/26	10	53.30	11	53.48	53.00	-1	4,263	-0.02%
2023/10/25	2	54.10	1	54.60	53.70	1	4,268	0.02%
2023/10/23	10	50.80	0	0.00	50.70	10	4,260	0.23%
2023/10/19	0	0.00	0	49.25	49.00	0	4,542	0.00%
2023/10/18	1	49.95	1	49.60	49.80	0	4,883	0.00%
2023/10/16	1	53.50	0	0.00	52.70	1	5,489	0.02%
2023/10/06	0	0.00	2.1	56.76	56.80	-2.1	7,319	-0.03%
2023/10/05	1	56.50	0	0.00	57.40	1	7,481	0.01%
2023/10/04	2	56.80	3	56.37	57.10	-1	7,459	-0.01%
2023/10/03	5	56.00	1.2	57.32	55.70	3.8	7,425	0.05%
2023/10/02	0	0.00	10.3	52.94	54.40	-10.3	7,264	-0.14%
2023/09/28	0	0.00	2	52.00	51.80	-2	7,254	-0.03%
2023/09/27	0	0.00	10	52.20	52.30	-10	7,335	-0.14%
2023/09/22	1	51.80	0	0.00	52.00	1	8,144	0.01%
2023/09/20	2	52.70	3	52.00	52.60	-1	8,238	-0.01%
2023/09/19	1	52.70	1	53.20	53.80	0	8,529	0.00%
2023/09/11	1	47.65	0	0.00	47.50	1	10,085	0.01%
2023/09/05	0	0.00	1	49.50	49.50	-1	10,424	-0.01%
2023/08/29	2	51.30	1	50.90	50.80	1	12,465	0.01%
2023/08/18	0.1	58.00	0	0.00	56.00	0.1	13,234	0.00%
2023/08/16	1	55.60	2	54.80	55.80	-1	14,146	-0.01%
2023/08/14	2	54.40	0	0.00	54.20	2	14,729	0.01%
2023/08/11	20	57.00	0.1	57.30	55.70	19.9	14,735	0.14%
2023/08/10	11.1	55.82	2	55.70	55.30	9.1	14,734	0.06%
2023/08/07	2	61.00	2	61.20	61.20	0	15,089	0.00%
2023/08/02	10	59.60	0	0.00	60.20	10	15,459	0.06%
2023/07/31	0	0.00	28	62.09	62.10	-28	15,829	-0.18%
2023/07/27	0	0.00	14	63.00	63.40	-14	16,521	-0.08%
2023/07/26	4	64.20	4	63.70	62.80	0	16,998	0.00%
2023/07/25	2	64.10	33	64.33	64.50	-31	16,960	-0.18%
2023/07/24	1	63.60	4	64.55	63.00	-3	16,856	-0.02%
2023/07/21	4	64.30	0.1	65.00	64.60	3.9	16,744	0.02%
2023/07/20	0	0.00	2	60.40	63.40	-2	16,498	-0.01%
2023/07/19	2	59.20	1	58.80	58.50	1	16,296	0.01%
2023/07/18	16.1	64.71	1	62.60	62.40	15.1	16,134	0.09%
2023/07/17	7	64.73	7.1	67.90	68.90	-0.1	15,418	0.00%
2023/07/14	5	61.80	0	0.00	62.70	5	14,862	0.03%
2023/07/13	10	60.60	0	0.00	60.40	10	14,872	0.07%
2023/07/12	1	60.80	0	0.00	61.20	1	15,249	0.01%
2023/07/10	5	62.40	9	61.62	62.40	-4	16,466	-0.02%
2023/07/07	2	60.65	6	60.07	60.70	-4	16,973	-0.02%
2023/07/06	1	60.80	0	0.00	60.80	1	17,213	0.01%
2023/07/05	10	61.80	0	0.00	61.40	10	17,324	0.06%
2023/07/04	1.1	62.82	3	63.47	62.50	-1.9	17,348	-0.01%
2023/07/03	15	63.18	8	62.94	63.20	7	17,082	0.04%
2023/06/30	7	62.59	6	62.83	62.40	1	16,784	0.01%
2023/06/29	4	59.78	1	59.40	60.80	3	16,520	0.02%
2023/06/28	11	58.77	0	0.00	58.50	11	16,407	0.07%
2023/06/27	3	60.37	0	0.00	58.60	3	16,354	0.02%
2023/06/26	1	61.60	53	61.62	61.10	-52	16,020	-0.32%
2023/06/21	3	61.63	43	61.53	61.40	-40	15,779	-0.25%
2023/06/20	90	59.70	2.1	60.30	61.10	87.9	15,535	0.57%
2023/06/19	0	0.00	1	58.80	59.50	-1	15,352	-0.01%
2023/06/16	2	60.50	3.2	60.27	60.20	-1.2	15,297	-0.01%
2023/06/15	2	59.10	7	55.86	58.20	-5	14,851	-0.03%
2023/06/14	3	56.03	3	55.47	55.00	0	14,607	0.00%
2023/06/13	6	56.02	1	55.70	55.70	5	14,664	0.03%
2023/06/12	7	56.06	4	56.23	55.60	3	14,697	0.02%
2023/06/09	1	57.10	2	56.80	57.10	-1	14,631	-0.01%
2023/06/08	13	57.89	3	57.37	57.60	10	14,581	0.07%
2023/06/07	2	57.90	7	58.14	58.20	-5	14,476	-0.03%
2023/06/06	2.1	58.80	3	59.27	57.30	-0.9	14,442	-0.01%
2023/06/05	8.2	60.29	7.1	61.60	59.70	1.1	14,455	0.01%
2023/06/02	1	56.00	1	57.80	58.40	0	13,721	0.00%
2023/05/31	2	52.30	0.1	52.00	52.50	1.9	13,456	0.01%
2023/05/29	0	51.60	0	0.00	51.60	0	13,364	0.00%
2023/05/25	1	52.00	11	52.19	51.20	-10	13,852	-0.07%
2023/05/24	11	51.60	1	51.50	52.10	10	14,384	0.07%
2023/05/23	7.1	52.10	8	52.43	52.40	-0.9	14,468	-0.01%
2023/05/22	4	53.45	24	53.65	53.10	-20	14,228	-0.14%
2023/05/19	6	50.93	10	50.36	49.85	-4	13,688	-0.03%
2023/05/18	3	50.17	23	50.33	50.80	-20	13,451	-0.15%
2023/05/12	13	49.02	0	0.00	48.35	13	13,092	0.10%
2023/05/11	13	49.02	0	0.00	47.80	13	12,933	0.10%
2023/05/09	10	50.21	8	49.93	49.65	2	12,547	0.02%
2023/05/08	13	51.33	8	51.63	51.40	5	12,278	0.04%
2023/05/05	1	49.10	1	48.80	49.30	0	11,874	0.00%
2023/05/04	3	48.45	1	48.45	48.95	2	11,836	0.02%
2023/05/03	12	50.75	77	52.13	48.60	-65	11,657	-0.56%
2023/05/02	117	52.57	39.2	52.51	53.40	77.8	11,211	0.69%	大買/
2023/04/28	3	48.48	0	0.00	48.60	3	10,771	0.03%
2023/04/26	1	48.00	1	47.75	47.80	0	10,769	0.00%
2023/04/25	3	48.75	4	49.10	48.15	-1	10,729	-0.01%
2023/04/24	5	49.03	1	49.20	49.10	4	10,656	0.04%
2023/04/21	1.1	50.32	6	48.72	48.10	-4.9	10,559	-0.05%
2023/04/20	9	50.44	0	0.00	50.00	9	10,505	0.09%
2023/04/19	3	51.80	2.3	52.27	51.10	0.7	10,450	0.01%
2023/04/18	3	50.87	1	52.60	50.50	2	10,268	0.02%
2023/04/17	26	52.64	3	53.00	51.50	23	10,079	0.23%
2023/04/14	7.4	50.56	8.8	50.83	50.70	-1.4	9,822	-0.01%
2023/04/13	35	49.79	186	48.04	50.80	-151	9,202	-1.64%	大賣/鉅額交易
2023/04/12	314	46.10	169	45.97	46.20	145	8,361	1.73%	大買/大賣/鉅額交易
2023/04/11	21	42.62	14	42.58	42.00	7	7,681	0.09%
2023/04/10	1	40.25	3	40.58	40.20	-2	7,238	-0.03%
2023/04/07	6	39.51	1	39.80	39.85	5	7,029	0.07%
2023/03/29	1	38.80	0	0.00	38.20	1	6,863	0.01%
2023/03/28	1	38.35	1	38.65	38.30	0	6,886	0.00%
2023/03/22	0	0.00	1	39.80	39.55	-1	6,811	-0.01%
2023/03/21	1	40.30	0	0.00	40.50	1	6,748	0.01%
2023/03/17	1	37.65	0	0.00	37.95	1	6,520	0.02%
2023/03/16	0	0.00	10	37.55	37.50	-10	6,480	-0.15%
2023/03/13	0	0.00	2	39.60	39.70	-2	6,513	-0.03%
2023/03/09	8	41.35	3	41.32	41.50	5	6,548	0.08%
2023/03/08	6	42.83	3	42.15	42.40	3	6,366	0.05%
2023/03/07	2	41.73	1	42.20	41.30	1	5,982	0.02%
2023/03/06	2	40.20	2	40.10	39.95	0	5,738	0.00%
2023/02/23	5	41.10	4	40.88	40.15	1	5,385	0.02%
2023/02/22	2	37.43	9.5	39.58	40.55	-7.5	4,864	-0.15%
2023/02/21	3	36.35	2	37.08	37.10	1	4,204	0.02%
2023/02/20	4	35.39	1	35.60	35.50	3	3,994	0.08%
2023/02/17	10	34.30	0	0.00	34.65	10	3,871	0.26%
2023/02/15	3	33.90	0	0.00	33.60	3	3,749	0.08%
2023/02/01	0	0.00	0.1	33.70	33.65	-0.1	3,441	0.00%
2023/01/17	5.1	32.70	2	32.75	32.90	3.1	3,140	0.10%
2023/01/13	0	0.00	20	31.73	31.55	-20	3,000	-0.67%
2023/01/12	0	0.00	3	32.25	32.25	-3	2,975	-0.10%
2023/01/10	5	32.50	0	0.00	31.75	5	2,884	0.17%
2023/01/09	0	0.00	5	31.75	32.00	-5	2,783	-0.18%
2023/01/06	0	0.00	2	31.00	31.15	-2	2,730	-0.07%
2023/01/05	10	31.75	11	31.40	31.45	-1	2,746	-0.04%
2023/01/04	2	31.58	4	31.25	31.30	-2	2,680	-0.07%
2023/01/03	0	0.00	6	30.53	30.50	-6	2,438	-0.25%
2022/12/28	3	29.40	0	0.00	29.20	3	2,307	0.13%
2022/12/26	0	0.00	4	29.70	30.05	-4	2,309	-0.17%
2022/12/21	4	29.50	0	0.00	29.45	4	2,369	0.17%
2022/12/19	1	29.75	0	0.00	29.70	1	2,373	0.04%
2022/12/16	5	30.20	0	0.00	30.05	5	2,395	0.21%
2022/12/15	25	30.83	0	0.00	30.75	25	2,396	1.04%
2022/12/13	0	0.00	6	30.70	30.15	-6	2,438	-0.25%
2022/12/12	0	0.00	10	30.45	30.50	-10	2,523	-0.40%
2022/12/06	11	32.40	13.3	31.86	30.85	-2.3	2,537	-0.09%
2022/12/05	2	30.75	19	30.84	30.75	-17	2,373	-0.72%
2022/12/02	2	29.70	5	31.50	31.35	-3	2,331	-0.13%
2022/12/01	0	0.00	5	29.40	29.20	-5	2,157	-0.23%
2022/11/30	5	29.05	0	0.00	29.20	5	2,159	0.23%
2022/11/29	1	28.50	1	28.70	28.80	0	2,155	0.00%
2022/11/28	1	28.65	1	28.90	28.75	0	2,170	0.00%
2022/11/25	17	29.22	21	29.13	29.00	-4	2,196	-0.18%
2022/11/24	10	28.30	10	27.85	28.30	0	2,118	0.00%
2022/11/23	10	27.60	10	27.90	27.65	0	2,165	0.00%
2022/11/22	20	28.16	7	28.25	27.85	13	2,200	0.59%
2022/11/21	5	27.75	0.2	28.00	27.85	4.8	2,153	0.22%
2022/11/18	3.1	27.40	0	0.00	27.05	3.1	2,223	0.14%
2022/11/17	0.1	27.50	0	0.00	27.45	0.1	2,308	0.00%
2022/11/15	0	0.00	6	27.10	27.25	-6	2,441	-0.25%
2022/11/08	1	26.05	3	26.75	26.60	-2	2,548	-0.08%
2022/11/01	3	25.35	0	0.00	25.55	3	2,865	0.10%
2022/10/31	3	25.10	0	0.00	25.00	3	2,910	0.10%
2022/10/26	0	0.00	0.1	25.05	24.90	-0.1	3,143	0.00%
2022/10/12	0	0.00	1	27.05	27.20	-1	4,917	-0.02%
2022/10/05	1	28.40	0	0.00	28.20	1	5,590	0.02%
2022/10/04	1	28.10	0	0.00	28.05	1	5,694	0.02%
2022/09/21	12	31.39	2	31.10	30.70	10	6,153	0.16%
2022/09/20	2	30.65	0	0.00	31.15	2	6,247	0.03%
2022/09/19	15	31.56	5	31.82	30.75	10	6,250	0.16%
2022/09/13	1	31.90	0	0.00	31.80	1	6,156	0.02%
2022/09/12	1	31.20	0	0.00	31.20	1	6,149	0.02%
2022/08/31	2	33.90	0	0.00	33.90	2	6,308	0.03%
2022/08/30	1	34.85	2	34.60	34.40	-1	6,565	-0.02%
2022/08/23	2	36.30	2	36.15	35.70	0	6,833	0.00%
2022/08/19	0.3	34.25	0	0.00	34.35	0.3	6,700	0.00%
2022/08/16	0	0.00	2	33.40	33.00	-2	6,629	-0.03%
2022/08/15	0	0.00	2	32.38	32.45	-2	6,601	-0.03%
2022/08/12	2	31.75	0	0.00	31.70	2	6,562	0.03%
2022/08/09	2	31.55	0	0.00	31.55	2	6,444	0.03%
2022/08/02	1	33.65	0	0.00	34.20	1	6,036	0.02%
2022/07/29	1	33.90	6	33.65	34.20	-5	5,832	-0.09%
2022/07/28	1	32.55	1	32.80	33.00	0	5,672	0.00%
2022/07/22	2	32.40	0	0.00	32.15	2	5,264	0.04%
2022/07/21	203	34.20	200	34.20	34.20	3	5,104	0.06%	大買/大賣/
2022/07/20	1	37.00	5	37.91	38.00	-4	4,971	-0.08%
2022/07/19	2	36.83	23	37.33	37.80	-21	4,813	-0.44%
2022/07/18	1	36.00	14	35.45	36.60	-13	4,423	-0.29%
2022/06/29	5	30.68	8	30.15	30.15	-3	3,612	-0.08%
2022/06/28	4	29.10	0	0.00	29.35	4	3,558	0.11%
2022/06/02	3	29.93	3	29.37	29.10	0	4,153	0.00%
2022/05/27	0	0.00	4	28.60	28.65	-4	3,932	-0.10%
2022/05/26	0	0.00	5	28.65	28.65	-5	3,905	-0.13%
2022/05/25	0	0.00	2	28.45	28.30	-2	3,877	-0.05%
2022/05/10	0	0.00	1	26.05	26.40	-1	3,692	-0.03%
2022/05/09	1	26.60	1	26.70	25.85	0	3,671	0.00%
2022/04/21	0	0.00	1	29.00	28.35	-1	3,199	-0.03%
2022/04/18	5	28.10	0	0.00	27.80	5	3,091	0.16%
2022/04/15	0	0.00	8	28.76	28.50	-8	3,061	-0.26%
2022/04/12	9	27.98	0	0.00	27.65	9	2,847	0.32%
2022/04/11	1	27.80	0	0.00	27.80	1	2,821	0.04%
2022/04/01	0	0.00	1	27.70	27.80	-1	2,697	-0.04%
2022/03/31	2	28.73	0	0.00	27.80	2	2,678	0.07%
2022/03/30	1	28.40	1	28.25	28.10	0	2,580	0.00%
2022/03/29	1	28.90	1	28.65	28.55	0	2,525	0.00%
2022/03/28	1	28.30	1	28.25	28.90	0	2,476	0.00%
2022/03/25	1	28.75	0	0.00	28.95	1	2,418	0.04%
2022/03/24	3	29.30	17	28.86	29.10	-14	2,314	-0.60%
2022/03/23	0	0.00	1	27.25	27.55	-1	1,846	-0.05%
2022/03/22	1	27.65	0	0.00	27.60	1	1,805	0.06%
2022/03/21	23	27.93	13	28.03	27.60	10	1,735	0.58%
2022/03/16	4	28.36	7	28.00	27.50	-3	1,442	-0.21%
2022/03/15	6	27.46	2	27.30	27.30	4	1,192	0.34%
2022/03/14	0	0.00	2.1	26.35	27.75	-2.1	995	-0.21%
2022/02/22	2	23.90	2	23.80	23.80	0	546	0.00%
2021/08/05	0	0.00	1	27.45	27.55	-1	1,352	-0.07%
2021/07/15	0	0.00	0.4	26.10	26.15	-0.4	1,602	-0.02%
2021/07/14	0	0.00	10	25.70	25.80	-10	1,723	-0.58%
2021/07/13	0	0.00	1	26.10	25.65	-1	1,757	-0.06%
2021/06/18	9	25.00	0	0.00	25.05	9	2,226	0.40%
2021/06/17	0	0.00	2	25.00	25.05	-2	2,229	-0.09%
2021/06/11	2	26.03	0	0.00	25.60	2	2,206	0.09%
2021/06/09	0	0.00	2	24.10	23.90	-2	2,059	-0.10%
2021/05/20	6	23.88	6	23.55	22.75	0	2,176	0.00%
2021/05/18	2	22.45	3	22.25	22.50	-1	2,067	-0.05%
2021/05/17	0	0.00	1	21.05	20.50	-1	2,050	-0.05%
2021/05/14	3	24.25	3	24.35	22.70	0	2,017	0.00%
2021/05/07	5	27.04	0	0.00	26.30	5	1,852	0.27%
2021/05/04	0	0.00	2	24.85	24.90	-2	1,721	-0.12%
2021/04/26	0	0.00	5	26.70	26.75	-5	1,646	-0.30%
2021/04/20	4	28.03	10	28.21	27.65	-6	1,591	-0.38%
2021/04/19	0	0.00	2	26.90	27.55	-2	1,535	-0.13%
2021/04/16	1	27.00	0	0.00	27.05	1	1,522	0.07%
2021/04/15	13	27.64	11.7	27.70	27.50	1.3	1,565	0.09%
2021/04/13	0	0.00	3	26.80	26.15	-3	1,402	-0.21%
2021/04/12	7	28.08	4	28.25	27.10	3	1,367	0.22%
2021/03/24	0	0.00	0.1	25.50	25.70	-0.1	1,145	-0.01%
2021/03/16	0	0.00	3	25.25	25.25	-3	1,218	-0.25%
2021/03/04	9	25.47	6	25.33	25.45	3	1,407	0.21%
2021/02/23	1	24.65	0	0.00	24.70	1	1,396	0.07%
2021/01/28	4	23.99	0	0.00	23.80	4	1,666	0.24%
2021/01/21	3	24.40	0	0.00	24.10	3	1,798	0.17%
2021/01/20	3	24.78	10	25.02	24.60	-7	1,908	-0.37%
2021/01/08	8	26.71	7	26.71	26.40	1	1,904	0.05%
2021/01/07	0	0.00	2	25.68	25.70	-2	2,022	-0.10%
2021/01/06	1	25.10	0	0.00	25.00	1	2,157	0.05%
2020/12/22	0.2	26.20	0	0.00	25.75	0.2	2,357	0.01%
2020/12/18	0.7	26.10	0	0.00	26.10	0.7	2,393	0.03%
2020/12/16	3	26.33	1	26.30	26.25	2	2,418	0.08%
2020/12/14	5	26.60	0	0.00	26.65	5	2,433	0.21%
2020/12/11	10	26.85	0	0.00	26.90	10	2,438	0.41%
2020/12/09	0	0.00	1	27.80	27.90	-1	2,498	-0.04%
2020/12/04	0	0.00	1	27.95	27.60	-1	2,656	-0.04%
2020/12/01	1	27.50	0	0.00	27.25	1	2,885	0.03%
2020/11/30	0	0.00	6	27.60	27.60	-6	2,916	-0.21%
2020/11/27	0	0.00	1.5	27.43	27.50	-1.5	2,938	-0.05%
2020/11/25	0	0.00	1	27.20	27.15	-1	3,062	-0.03%
2020/11/17	3	26.85	0	0.00	26.85	3	3,642	0.08%
2020/11/16	1	26.70	0	0.00	26.60	1	3,740	0.03%
2020/11/13	1	27.00	0	0.00	26.90	1	3,801	0.03%
2020/11/05	3	28.80	3	28.90	28.40	0	4,168	0.00%
2020/10/22	1	27.35	0.1	27.50	27.40	1	4,194	0.02%
2020/10/21	1	27.95	0	0.00	27.80	1	4,242	0.02%
2020/10/20	0	0.00	4	27.70	27.70	-4	4,385	-0.09%
2020/10/15	1	29.50	0	0.00	29.30	1	4,794	0.02%
2020/10/12	0	0.00	1	26.95	28.00	-1	4,523	-0.02%
2020/10/06	5	26.85	1	26.85	26.90	4	4,590	0.09%
2020/09/29	0	0.00	2	26.25	25.50	-2	4,726	-0.04%
2020/09/28	2	25.40	7	25.43	26.10	-5	4,762	-0.10%
2020/09/25	3	24.85	2	26.00	24.90	1	4,834	0.02%
2020/09/23	3	26.27	1	26.30	26.25	2	4,819	0.04%
2020/09/22	1	26.85	2	26.80	26.60	-1	4,809	-0.02%
2020/09/16	1	27.50	0	0.00	27.35	1	4,767	0.02%
2020/09/15	0	0.00	3	28.00	27.60	-3	4,784	-0.06%
2020/09/14	0.4	27.40	0	0.00	27.40	0.4	4,774	0.01%
2020/09/11	1	29.75	0	0.00	28.20	1	4,714	0.02%
2020/09/08	14	30.30	0	0.00	29.35	14	4,488	0.31%
2020/09/07	0	0.00	3	31.50	30.15	-3	4,454	-0.07%
2020/09/03	0	0.00	2	29.70	29.65	-2	4,311	-0.05%
2020/09/01	3	29.85	0	0.00	30.00	3	4,439	0.07%
2020/08/28	0	0.00	1	30.35	30.30	-1	4,411	-0.02%
2020/08/27	1	29.60	0	0.00	28.85	1	4,311	0.02%
2020/08/21	0	0.00	1	28.50	28.50	-1	4,004	-0.02%
2020/08/19	0	0.00	1	28.20	28.20	-1	3,933	-0.03%
2020/08/18	1	28.30	1	28.40	28.30	0	3,879	0.00%
2020/08/17	2	27.68	7	27.32	27.25	-5	3,747	-0.13%
2020/08/14	2	26.10	0	0.00	26.20	2	3,585	0.06%
2020/08/13	1	26.05	1	26.30	25.90	0	3,552	0.00%
2020/08/11	0	0.00	1	25.60	25.45	-1	3,445	-0.03%
2020/08/10	4	26.28	0	0.00	25.80	4	3,430	0.12%
2020/08/07	1	25.25	0	0.00	25.25	1	3,292	0.03%
2020/08/06	0	0.00	1	25.15	25.20	-1	3,295	-0.03%
2020/08/05	0	0.00	6	25.10	25.15	-6	3,275	-0.18%
2020/07/31	8	25.11	6	24.88	24.80	2	3,272	0.06%
2020/07/29	3	24.55	0	0.00	24.55	3	3,305	0.09%
2020/07/24	2	24.93	1	25.00	25.00	1	3,226	0.03%
2020/07/23	2	25.50	0	0.00	26.20	2	3,079	0.06%
2020/07/22	1	25.00	0	0.00	24.70	1	2,912	0.03%
2020/07/16	1	23.80	0	0.00	23.75	1	2,556	0.04%
2020/07/15	0	0.00	10	24.05	23.45	-10	2,543	-0.39%
2020/07/09	10	24.40	0	0.00	24.30	10	2,435	0.41%
2020/07/03	1	23.10	0	0.00	23.05	1	2,209	0.05%
2020/07/01	0	0.00	58	22.20	22.40	-58	2,171	-2.67%
2020/06/29	0	0.00	3	22.10	22.05	-3	2,194	-0.14%
2020/06/15	1	22.15	0	0.00	22.05	1	2,247	0.04%
2020/06/08	0	0.00	100	24.50	23.40	-100	2,204	-4.54%
2020/06/05	101	23.99	1	24.00	24.00	100	2,062	4.85%	大買/
2020/06/01	0	0.00	40	21.55	21.55	-40	1,993	-2.01%
2020/05/28	2	21.50	2	21.00	20.95	0	1,969	0.00%
2020/05/20	0	0.00	20	20.50	20.50	-20	1,820	-1.10%
2020/04/20	0	0.00	65	18.82	18.90	-65	2,686	-2.42%
2020/04/17	0	0.00	2	18.90	18.90	-2	2,819	-0.07%
2020/04/14	5	18.30	0	0.00	18.35	5	2,779	0.18%
2020/04/13	1	18.25	0	0.00	18.25	1	2,806	0.04%
2020/04/10	1	18.05	0	0.00	18.20	1	2,819	0.04%
2020/04/01	11	16.45	0	0.00	16.40	11	2,784	0.40%
2020/03/27	5	16.45	0	0.00	15.80	5	2,861	0.17%
2020/03/19	2	13.60	0	0.00	13.50	2	2,762	0.07%
2020/03/17	4	15.50	0	0.00	15.10	4	2,713	0.15%
2020/03/13	7	16.04	0	0.00	16.80	7	2,661	0.26%
2020/03/12	17	17.81	0	0.00	17.60	17	2,620	0.65%
2020/03/11	20	18.75	0	0.00	18.60	20	2,580	0.78%
2020/03/06	0	0.00	1	20.00	19.90	-1	2,507	-0.04%
2020/03/04	10	19.40	0	0.00	19.30	10	2,483	0.40%
2020/02/27	20	20.05	0	0.00	19.70	20	2,438	0.82%
2020/02/24	80	20.20	0	0.00	20.10	80	2,369	3.38%
2020/02/21	10	20.30	0	0.00	20.45	10	2,354	0.42%
2020/02/17	10	20.35	0	0.00	20.35	10	2,308	0.43%
2020/02/13	20	20.48	0	0.00	20.20	20	2,307	0.87%
2020/02/10	0	0.00	1	20.40	20.35	-1	2,267	-0.04%
2020/02/05	1	22.30	0	0.00	21.00	1	2,089	0.05%
2020/02/03	0	0.00	2	20.05	20.10	-2	1,745	-0.11%
2020/01/31	0	0.00	1	21.20	20.90	-1	1,695	-0.06%
2020/01/16	1	20.15	1	19.60	19.65	0	1,403	0.00%
2020/01/14	1	19.60	0	0.00	19.45	1	1,300	0.08%
2020/01/13	2	18.60	0	0.00	19.00	2	1,223	0.16%
2019/12/26	0	0.00	1	17.70	17.75	-1	1,015	-0.10%
2019/11/29	0	0.00	2	17.05	17.05	-2	1,192	-0.17%
2019/11/19	0	0.00	3	17.35	17.40	-3	1,295	-0.23%
2019/11/11	5	17.47	0	0.00	17.45	5	1,274	0.39%
2019/11/08	0	0.00	2	17.35	17.35	-2	1,251	-0.16%
2019/11/04	2	17.05	0	0.00	17.00	2	1,264	0.16%
2019/10/18	5	17.33	5	17.25	17.10	0	1,388	0.00%
2019/10/09	0	0.00	3	16.60	16.65	-3	1,406	-0.21%
2019/09/27	0	0.00	2	17.10	16.90	-2	1,446	-0.14%
2019/09/26	1	17.40	0	0.00	17.20	1	1,458	0.07%
2019/09/18	3	17.90	39	18.03	17.90	-36	1,341	-2.68%
2019/09/17	37	18.19	0	0.00	18.15	37	1,283	2.88%
2019/09/11	2	16.50	0	0.00	16.45	2	1,177	0.17%
2019/08/02	0	0.00	2	17.75	17.75	-2	1,341	-0.15%
2019/07/23	0	0.00	5	18.20	18.35	-5	1,230	-0.41%
2019/07/17	2	17.55	0	0.00	17.45	2	1,215	0.16%
2019/04/22	5	15.60	5	15.60	15.70	0	1,051	0.00%
2019/04/17	0	0.00	1	15.30	15.35	-1	1,011	-0.10%
2018/10/23	2	12.75	2	12.80	12.60	0	1,179	0.00%
2018/10/15	0	0.00	4	12.70	12.70	-4	1,212	-0.33%
2018/10/01	4	15.20	0	0.00	15.10	4	1,394	0.29%
2018/08/27	0	0.00	1	13.95	14.05	-1	2,992	-0.03%
2018/07/11	0	0.00	1	14.45	14.45	-1	4,803	-0.02%
2018/06/28	2	16.13	3	16.27	16.20	-1	7,549	-0.01%
2018/06/27	1	16.00	0	0.00	16.00	1	7,643	0.01%
2018/06/19	0	0.00	1	18.20	17.60	-1	7,668	-0.01%
2018/06/14	3	18.10	0	0.00	17.45	3	7,444	0.04%
2018/06/13	0	0.00	10.3	17.80	17.80	-10.3	6,981	-0.15%
2018/06/11	0	0.00	1	16.25	16.30	-1	6,728	-0.01%
2018/06/01	1	16.20	0	0.00	15.90	1	6,391	0.02%
2018/05/16	0	0.00	2	16.40	16.30	-2	5,964	-0.03%
2018/05/15	0	0.00	1	16.80	16.50	-1	5,978	-0.02%
2018/05/02	0	0.00	5	15.00	15.05	-5	5,146	-0.10%
2018/04/30	2	16.95	0	0.00	16.65	2	5,063	0.04%
2018/04/27	0	0.00	5	16.65	16.65	-5	4,998	-0.10%
2018/04/17	0	0.00	4	16.60	17.05	-4	4,689	-0.09%
2018/04/16	0	0.00	3	17.30	17.55	-3	4,615	-0.06%
2018/04/13	1	15.90	5	15.80	16.00	-4	4,468	-0.09%
2018/04/11	0	0.00	1	17.60	17.95	-1	4,538	-0.02%
2018/04/10	8	18.76	21	18.70	17.55	-13	4,377	-0.30%
2018/04/09	1	17.95	6	18.30	18.30	-5	3,337	-0.15%
2018/04/03	6	15.98	9	16.63	16.65	-3	3,038	-0.10%
2018/03/30	5	12.60	3	12.60	12.55	2	2,124	0.09%
2018/03/29	2	12.55	0	0.00	12.50	2	2,110	0.09%
2018/03/20	5	11.80	0	0.00	11.85	5	1,886	0.26%
2018/03/09	0	0.00	5	11.10	11.00	-5	1,940	-0.26%
2018/03/02	0	11.00	0	0.00	10.90	0	2,330	0.00%
2018/02/08	5	11.05	0	0.00	11.05	5	2,412	0.21%
2018/02/05	0	0.00	5	11.50	11.45	-5	2,317	-0.22%
2018/01/18	10	12.35	10	12.40	12.25	0	2,252	0.00%
2018/01/16	0	0.00	1	12.50	12.30	-1	2,185	-0.05%