遠傳 (4904)-凱基-豐中券商分點個股進出

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

遠傳

(4904)

可現股當沖

股價
89.5
漲跌
▼1.4
漲幅
-1.54%
成交量
8,660張
產業
上市通信網路類股
769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

遠傳 (4904)籌碼相關－凱基-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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
2024/12/18	0	90.60	0	0.00	91.60	0	5,587	0.00%
2024/12/04	1	87.50	0	0.00	88.80	1	5,816	0.02%
2024/12/03	3	89.27	0	0.00	88.80	3	5,849	0.05%
2024/11/28	0	0.00	1	92.50	90.70	-1	5,723	-0.02%
2024/11/27	0	0.00	3	91.60	91.70	-3	5,743	-0.05%
2024/11/06	0.3	88.90	0	0.00	88.90	0.3	5,822	0.01%
2024/11/05	0	0.00	0.1	90.00	91.00	-0.1	5,970	0.00%
2024/10/29	0	88.80	0	0.00	89.50	0	6,491	0.00%
2024/10/17	0	0.00	0.2	88.10	88.10	-0.2	7,212	0.00%
2024/10/11	0.5	87.50	0	0.00	87.30	0.5	7,639	0.01%
2024/10/08	0.5	87.50	0	0.00	88.30	0.5	8,220	0.01%
2024/10/04	4.1	87.90	0	0.00	87.90	4.1	8,783	0.05%
2024/09/27	1	91.00	0	0.00	91.20	1	9,699	0.01%
2024/09/24	0	0.00	1	93.80	93.60	-1	11,157	-0.01%
2024/09/20	0	0.00	0.1	92.30	93.70	-0.1	11,201	0.00%
2024/09/13	1	92.60	2	92.65	93.00	-1	11,187	-0.01%
2024/09/09	0	0.00	3	92.57	92.60	-3	10,896	-0.03%
2024/08/21	0	0.00	2.1	90.16	90.00	-2.1	11,181	-0.02%
2024/08/20	0	88.70	0	0.00	87.80	0	11,090	0.00%
2024/08/15	0	0.00	7	89.50	88.40	-7	10,970	-0.06%
2024/08/06	0	0.00	1	87.50	88.20	-1	10,570	-0.01%
2024/08/05	0	0.00	1	87.00	87.40	-1	10,397	-0.01%
2024/08/02	0	0.00	1	87.50	87.00	-1	10,158	-0.01%
2024/08/01	0	0.00	1	86.20	86.70	-1	10,055	-0.01%
2024/07/29	2	85.80	2	85.50	85.70	0	10,107	0.00%
2024/07/26	0	0.00	1	85.90	86.40	-1	10,119	-0.01%
2024/07/18	5	84.90	2.5	83.65	85.00	2.5	9,872	0.03%
2024/07/17	0.2	81.30	0	0.00	81.40	0.2	9,680	0.00%
2024/07/16	5	80.20	0	0.00	80.50	5	9,590	0.05%
2024/07/15	0	0.00	0.1	79.60	80.20	-0.1	9,608	0.00%
2024/07/11	2	80.10	0	0.00	79.80	2	9,514	0.02%
2024/07/10	0.2	79.90	0	0.00	79.50	0.2	9,443	0.00%
2024/07/09	4	85.90	0	0.00	86.50	4	9,005	0.04%
2024/07/08	3	89.50	3	89.93	90.50	0	8,718	0.00%
2024/07/05	1	90.00	1	91.50	91.00	0	8,357	0.00%
2024/07/04	2	88.25	2	88.90	91.10	0	8,075	0.00%
2024/07/03	0	0.00	0.2	91.00	89.70	-0.2	7,704	0.00%
2024/06/25	1	85.00	1	85.10	85.30	0	5,729	0.00%
2024/06/03	0	0.00	1	85.00	85.30	-1	5,529	-0.02%
2024/05/29	0.1	82.00	0.1	81.90	82.00	0	5,035	0.00%
2024/05/23	0.1	83.90	0	0.00	84.30	0.1	5,053	0.00%
2024/05/17	0	0.00	1	83.80	83.20	-1	5,179	-0.02%
2024/05/10	0	0.00	2	83.90	84.70	-2	5,161	-0.04%
2024/05/06	0	0.00	3	82.40	83.00	-3	4,991	-0.06%
2024/05/03	0	0.00	0.1	81.30	81.00	-0.1	4,894	0.00%
2024/04/30	1	80.60	0	0.00	80.80	1	4,758	0.02%
2024/04/29	0	0.00	1	81.10	80.90	-1	4,687	-0.02%
2024/04/17	1	80.70	0	0.00	80.40	1	4,184	0.02%
2024/04/15	0	0.00	1.1	82.57	82.30	-1.1	4,073	-0.03%
2024/04/12	1	81.20	0	0.00	81.60	1	4,010	0.02%
2024/04/11	0	0.00	1	81.90	81.80	-1	3,959	-0.03%
2024/04/10	0	0.00	1	81.80	81.80	-1	3,919	-0.03%
2024/04/09	1	80.70	0	0.00	80.80	1	3,880	0.03%
2024/04/01	0	0.00	1	81.90	82.30	-1	3,707	-0.03%
2024/03/29	0	0.00	4	81.50	81.50	-4	3,672	-0.11%
2024/03/26	0	0.00	3	80.53	80.60	-3	3,544	-0.08%
2024/03/25	0	0.00	3	79.43	79.60	-3	3,553	-0.08%
2024/03/21	1	77.90	0.4	78.20	78.10	0.6	3,549	0.02%
2024/03/19	3	78.03	0	0.00	78.00	3	3,627	0.08%
2024/03/15	0	0.00	0.3	78.60	78.70	-0.3	3,577	-0.01%
2024/03/14	0	0.00	2	79.00	79.10	-2	3,606	-0.06%
2024/03/08	3	77.60	0	0.00	77.70	3	3,800	0.08%
2024/03/01	1	77.80	0	0.00	77.80	1	4,501	0.02%
2024/02/27	1	78.80	0	0.00	78.70	1	4,572	0.02%
2024/02/26	0.1	79.60	0	0.00	79.40	0.1	4,574	0.00%
2024/02/23	2	79.60	0	0.00	79.40	2	4,599	0.04%
2024/01/26	0	0.00	1	79.70	79.80	-1	4,509	-0.02%
2024/01/24	0	79.30	0	0.00	79.30	0	4,575	0.00%
2024/01/19	1	79.10	0	0.00	79.60	1	4,674	0.02%
2024/01/18	0	0.00	1	79.70	79.50	-1	4,673	-0.02%
2024/01/15	0	81.30	1.1	81.55	81.20	-1.1	4,639	-0.02%
2024/01/11	1	81.10	6	81.08	81.30	-5	4,737	-0.11%
2024/01/10	0	0.00	1	80.20	80.10	-1	4,720	-0.02%
2024/01/03	1	78.60	0.1	79.20	79.40	0.9	4,903	0.02%
2023/12/26	1	78.40	0	0.00	78.90	1	4,917	0.02%
2023/12/21	2	78.35	4	79.20	79.10	-2	4,934	-0.04%
2023/12/20	4	78.73	0	0.00	78.70	4	4,903	0.08%
2023/12/18	1	79.10	1	79.80	80.10	0	4,818	0.00%
2023/12/15	4.5	79.51	0	0.00	79.70	4.5	4,799	0.09%
2023/12/12	0	0.00	1	79.70	80.00	-1	4,673	-0.02%
2023/12/07	1	82.80	0	0.00	82.10	1	4,554	0.02%
2023/12/01	0	82.70	1	82.10	82.00	-1	4,119	-0.02%
2023/11/29	1	81.30	0	0.00	81.00	1	3,736	0.03%
2023/11/27	0	0.00	1	80.90	80.20	-1	3,507	-0.03%
2023/11/24	0	0.00	2	80.00	79.80	-2	3,411	-0.06%
2023/11/22	0.1	79.40	5	79.80	79.60	-4.9	3,214	-0.15%
2023/11/21	0	0.00	1	79.50	79.50	-1	3,142	-0.03%
2023/11/15	1	78.40	0	0.00	79.20	1	3,025	0.03%
2023/11/13	0	0.00	1	78.50	78.80	-1	3,005	-0.03%
2023/11/09	0	0.00	1	78.10	78.70	-1	3,067	-0.03%
2023/11/03	0	0.00	1	77.00	76.90	-1	3,070	-0.03%
2023/10/26	1	74.90	0	0.00	74.90	1	3,127	0.03%
2023/10/24	0	0.00	2	74.95	75.30	-2	3,116	-0.06%
2023/10/17	2	74.80	2	75.50	74.70	0	3,243	0.00%
2023/10/13	0	0.00	1	74.30	74.30	-1	3,351	-0.03%
2023/09/27	0	0.00	38	72.58	72.40	-38	3,767	-1.01%
2023/09/20	0	0.00	0.2	73.60	73.60	-0.2	4,295	0.00%
2023/09/18	1	73.00	0	0.00	73.30	1	4,621	0.02%
2023/09/15	1	73.10	1	73.80	73.70	0	4,898	0.00%
2023/09/14	12	72.70	0	0.00	73.00	12	5,196	0.23%
2023/09/13	0	0.00	1	72.40	72.70	-1	5,363	-0.02%
2023/09/12	21	72.00	0	0.00	72.30	21	5,507	0.38%
2023/09/07	2	71.50	3	71.30	71.40	-1	5,702	-0.02%
2023/09/04	2	71.10	0	0.00	71.00	2	5,777	0.03%
2023/08/28	0	0.00	2	70.65	70.80	-2	5,950	-0.03%
2023/08/24	1	71.00	0	0.00	70.90	1	6,306	0.02%
2023/08/22	1	70.50	0	0.00	70.80	1	6,457	0.02%
2023/08/21	1.1	71.11	0	0.00	71.10	1.1	6,513	0.02%
2023/08/18	1	71.40	8	71.35	71.40	-7	6,532	-0.11%
2023/08/09	1	71.20	2	71.60	71.50	-1	6,598	-0.02%
2023/08/01	2	70.70	0	0.00	70.90	2	6,494	0.03%
2023/07/31	1	71.30	1	71.60	71.00	0	6,481	0.00%
2023/07/26	0	0.00	12	71.80	71.90	-12	6,547	-0.18%
2023/07/24	2	71.60	0	0.00	71.70	2	6,616	0.03%
2023/07/20	0	0.00	2	71.90	71.50	-2	6,542	-0.03%
2023/07/18	0.1	71.30	1	71.30	71.20	-1	6,515	-0.01%
2023/07/17	2	71.20	0	0.00	70.90	2	6,456	0.03%
2023/07/14	0	0.00	5	71.54	71.90	-5	6,441	-0.08%
2023/07/13	2	70.20	4	70.80	70.00	-2	6,337	-0.03%
2023/07/12	0	0.00	10	70.20	70.20	-10	6,308	-0.16%
2023/07/11	20	70.80	0	0.00	70.80	20	6,305	0.32%
2023/07/10	1	69.70	0	0.00	69.60	1	6,291	0.02%
2023/07/07	3.2	69.24	2	70.00	69.70	1.2	6,288	0.02%
2023/07/05	13	71.44	0	0.00	70.40	13	6,170	0.21%
2023/07/04	1	76.70	0	0.00	76.70	1	5,956	0.02%
2023/07/03	2	77.50	0	0.00	77.20	2	5,894	0.03%
2023/06/30	0	0.00	2	79.10	78.60	-2	5,772	-0.03%
2023/06/29	0	0.00	4	78.10	78.30	-4	5,702	-0.07%
2023/06/28	1	77.20	0	0.00	77.30	1	5,637	0.02%
2023/06/27	0	0.00	3	77.20	77.80	-3	5,582	-0.05%
2023/06/26	1	76.10	1	76.80	76.60	0	5,458	0.00%
2023/06/21	7	77.11	2	77.60	77.00	5	5,364	0.09%
2023/06/20	14	78.19	0	0.00	78.50	14	5,095	0.27%
2023/06/19	3	79.20	7	81.00	82.00	-4	4,728	-0.08%
2023/06/16	4	79.85	0	0.00	79.20	4	4,541	0.09%
2023/06/15	0	0.00	5	80.60	81.00	-5	4,413	-0.11%
2023/06/13	3	79.90	0	0.00	79.70	3	4,449	0.07%
2023/06/08	0	0.00	4	78.60	78.80	-4	4,461	-0.09%
2023/05/30	0	0.00	1	77.20	77.10	-1	4,179	-0.02%
2023/05/29	1	76.70	0	0.00	77.10	1	4,161	0.02%
2023/05/24	0	0.00	2	77.70	77.70	-2	4,061	-0.05%
2023/05/23	1	77.20	0	0.00	77.80	1	4,066	0.02%
2023/05/18	0	0.00	6	78.90	78.80	-6	4,018	-0.15%
2023/05/17	0	0.00	2	78.35	78.70	-2	4,007	-0.05%
2023/05/11	0	78.00	0	0.00	77.90	0	3,968	0.00%
2023/05/10	0	0.00	2	78.40	78.30	-2	3,978	-0.05%
2023/04/28	0	77.70	0	0.00	78.90	0	4,236	0.00%
2023/04/26	0	0.00	4	78.45	78.70	-4	4,187	-0.10%
2023/04/25	0	0.00	3	78.00	78.00	-3	4,128	-0.07%
2023/04/19	0	0.00	5	78.20	77.50	-5	4,239	-0.12%
2023/04/18	0	0.00	0.1	77.80	77.90	-0.1	4,236	0.00%
2023/04/14	0	0.00	1	78.10	78.10	-1	4,229	-0.02%
2023/04/13	0	0.00	1	77.20	77.30	-1	4,202	-0.02%
2023/04/10	0	0.00	1	75.60	76.10	-1	4,176	-0.02%
2023/03/29	0	0.00	4	75.33	75.50	-4	4,106	-0.10%
2023/03/28	0	0.00	1	74.10	74.00	-1	4,067	-0.02%
2023/03/24	0	0.00	4	74.00	73.90	-4	4,128	-0.10%
2023/03/17	0.1	70.73	1	71.10	70.80	-0.9	4,169	-0.02%
2023/03/16	0	0.00	1	71.10	71.10	-1	4,080	-0.02%
2023/03/13	1	70.90	0	0.00	70.50	1	4,063	0.02%
2023/03/09	0	0.00	0.1	71.20	71.40	-0.1	4,055	0.00%
2023/03/07	1	70.70	0	0.00	70.80	1	4,178	0.02%
2023/02/24	0	0.00	3	69.60	69.00	-3	4,207	-0.07%
2023/02/23	6	69.27	0	0.00	69.50	6	4,178	0.14%
2023/02/22	0	0.00	1	69.60	69.60	-1	4,170	-0.02%
2023/02/21	1	68.80	0	0.00	68.50	1	4,293	0.02%
2023/02/20	2	68.80	0	0.00	69.00	2	4,441	0.05%
2023/02/16	4	68.70	0	0.00	68.50	4	4,657	0.09%
2023/02/14	1	69.10	0	0.00	69.00	1	4,717	0.02%
2023/02/13	0	0.00	3	68.90	69.20	-3	4,736	-0.06%
2023/02/08	1	67.70	0	0.00	67.90	1	4,745	0.02%
2023/02/01	6	66.60	0	0.00	66.50	6	4,811	0.12%
2023/01/31	5	67.00	0	0.00	66.70	5	4,824	0.10%
2023/01/12	1	65.70	0	0.00	65.80	1	4,794	0.02%
2023/01/09	0	0.00	1	67.80	68.10	-1	4,645	-0.02%
2022/12/29	1	65.70	1	65.80	65.80	0	4,815	0.00%
2022/12/22	1	65.90	0	0.00	65.90	1	5,053	0.02%
2022/12/13	0	67.40	0	0.00	66.80	0	5,123	0.00%
2022/12/12	6	67.50	0	0.00	67.60	6	5,134	0.12%
2022/12/02	0	0.00	1	67.50	67.50	-1	5,179	-0.02%
2022/11/30	1	67.00	0	0.00	68.00	1	5,150	0.02%
2022/11/21	5	65.80	0	0.00	65.50	5	4,959	0.10%
2022/11/18	2	65.80	1	66.10	66.20	1	4,928	0.02%
2022/11/17	2	65.55	0	0.00	65.20	2	4,945	0.04%
2022/11/16	1	66.70	0	0.00	66.20	1	4,809	0.02%
2022/11/11	3	69.16	0	0.00	69.00	3	4,454	0.07%
2022/11/10	0	0.00	1	69.10	68.50	-1	4,396	-0.02%
2022/11/07	1	68.30	0	0.00	68.00	1	4,445	0.02%
2022/11/04	0	68.50	0	0.00	69.30	0	4,454	0.00%
2022/10/17	0	0.00	2	68.70	68.50	-2	4,411	-0.05%
2022/10/11	0	0.00	1	68.90	68.70	-1	4,727	-0.02%
2022/10/07	1	68.10	0	0.00	68.30	1	4,827	0.02%
2022/10/03	0.1	69.73	0	0.00	69.50	0.1	5,160	0.00%
2022/09/22	1	71.00	0	0.00	70.70	1	5,564	0.02%
2022/09/16	1	72.20	0	0.00	73.20	1	5,576	0.02%
2022/09/01	2	73.60	0	0.00	73.50	2	5,673	0.04%
2022/08/22	0	0.00	1	74.20	74.60	-1	6,064	-0.02%
2022/08/17	2	75.20	0	0.00	75.50	2	6,260	0.03%
2022/08/16	3	77.03	0	0.00	75.40	3	6,318	0.05%
2022/08/10	0	0.00	1	77.80	77.30	-1	6,495	-0.02%
2022/08/05	2	75.50	2	75.60	75.60	0	6,628	0.00%
2022/08/04	4	76.50	4	75.60	75.60	0	6,700	0.00%
2022/08/02	2	74.70	2	75.20	75.20	0	6,800	0.00%
2022/08/01	1	74.91	1	75.30	75.30	0	6,767	0.00%
2022/07/28	2	75.65	0	0.00	75.80	2	6,873	0.03%
2022/07/14	2	78.55	0	0.00	78.30	2	7,014	0.03%
2022/07/13	0	0.00	4	82.90	83.00	-4	6,900	-0.06%
2022/07/12	0	0.00	2	83.40	83.20	-2	6,911	-0.03%
2022/07/11	1	83.00	0	0.00	83.30	1	6,908	0.01%
2022/07/04	0	0.00	3	87.23	87.60	-3	6,500	-0.05%
2022/06/29	0	0.00	2	85.75	85.80	-2	6,427	-0.03%
2022/06/13	0	0.00	1	81.30	81.50	-1	6,630	-0.02%
2022/06/09	1	80.50	0	0.00	81.20	1	6,703	0.01%
2022/06/02	0	0.00	5	81.20	81.00	-5	6,855	-0.07%
2022/05/30	0	0.00	3	80.00	80.70	-3	6,705	-0.04%
2022/05/19	1	82.10	0	0.00	82.40	1	6,711	0.01%
2022/05/13	0	0.00	2	81.95	82.20	-2	6,580	-0.03%
2022/05/12	1	81.20	1	81.40	81.20	0	6,517	0.00%
2022/05/10	0	0.00	1	81.10	81.80	-1	6,370	-0.02%
2022/05/09	0	0.00	1	79.90	79.40	-1	6,250	-0.02%
2022/05/06	0	0.00	4	79.90	79.80	-4	6,224	-0.06%
2022/04/28	0	0.00	1	82.00	82.00	-1	5,821	-0.02%
2022/04/27	0	0.00	1	82.10	81.40	-1	5,747	-0.02%
2022/04/26	0	0.00	2	79.95	80.50	-2	5,603	-0.04%
2022/04/21	0	0.00	2	78.00	77.10	-2	5,275	-0.04%
2022/04/18	1	74.70	4	76.75	76.90	-3	5,078	-0.06%
2022/04/12	1	74.60	0	0.00	75.00	1	4,766	0.02%
2022/04/08	0	0.00	1	74.00	74.60	-1	4,645	-0.02%
2022/04/07	0	0.00	1	74.10	73.90	-1	4,595	-0.02%
2022/04/01	0	73.20	0	0.00	73.10	0	4,487	0.00%
2022/03/18	0	0.00	1	72.30	72.80	-1	4,312	-0.02%
2022/03/17	0	0.00	1	75.50	73.50	-1	4,141	-0.02%
2022/03/11	0	0.00	2	73.20	73.20	-2	3,830	-0.05%
2022/03/09	0	72.70	0	0.00	73.30	0	3,764	0.00%
2022/03/07	2	70.80	4	72.30	71.90	-2	3,639	-0.05%
2022/03/04	0	0.00	1	72.70	73.20	-1	3,719	-0.03%
2022/03/02	0	0.00	15	71.53	71.90	-15	3,592	-0.42%
2022/03/01	0	0.00	6	70.50	70.20	-6	3,501	-0.17%
2022/02/24	1	70.10	0	0.00	70.00	1	3,131	0.03%
2022/02/23	3	69.83	0	0.00	70.00	3	3,038	0.10%
2022/02/22	0	0.00	1	68.50	69.10	-1	2,987	-0.03%
2022/02/17	0	0.00	6	68.03	68.40	-6	2,970	-0.20%
2022/02/16	0	0.00	8	67.34	67.50	-8	2,894	-0.28%
2022/02/15	0	0.00	1	67.10	67.10	-1	2,915	-0.03%
2022/02/14	0	0.00	9	66.49	66.90	-9	2,955	-0.30%
2022/02/09	0	0.00	2	66.00	66.00	-2	2,994	-0.07%
2022/01/25	0	0.00	20	64.50	65.00	-20	2,961	-0.68%
2022/01/11	0	0.00	3	64.20	64.50	-3	2,986	-0.10%
2022/01/04	2	63.51	0	0.00	63.90	2	3,030	0.07%
2021/12/30	0	0.00	1	64.30	64.60	-1	3,049	-0.03%
2021/12/28	0	0.00	1	64.20	64.30	-1	3,057	-0.03%
2021/12/13	0	0.00	1	62.50	62.50	-1	3,147	-0.03%
2021/12/06	0	62.70	0	0.00	62.60	0	3,143	0.00%
2021/11/30	1	62.40	0	0.00	61.50	1	3,148	0.03%
2021/11/25	1	63.30	0	0.00	63.40	1	3,091	0.03%
2021/11/23	3	63.50	0	0.00	63.80	3	3,129	0.10%
2021/11/22	3	63.70	0	0.00	63.40	3	3,127	0.10%
2021/11/19	3	64.00	0	0.00	64.10	3	3,146	0.10%
2021/11/18	0	0.00	2	64.50	65.00	-2	3,169	-0.06%
2021/11/15	2	63.80	0	0.00	63.80	2	3,242	0.06%
2021/11/12	2	63.90	0	0.00	64.10	2	3,265	0.06%
2021/11/10	0	0.00	7	63.19	63.40	-7	3,266	-0.21%
2021/11/05	0	0.00	5	61.94	62.00	-5	3,167	-0.16%
2021/11/01	5	61.20	0	0.00	61.50	5	3,136	0.16%
2021/10/28	2	61.40	0	0.00	61.60	2	3,136	0.06%
2021/10/22	2	61.20	0	0.00	61.50	2	3,200	0.06%
2021/10/18	2	61.60	0	0.00	61.50	2	3,600	0.06%
2021/10/14	2	61.20	0	0.00	61.30	2	3,730	0.05%
2021/10/13	2	61.40	0	0.00	61.50	2	3,755	0.05%
2021/10/06	0	0.00	31	61.37	61.50	-31	3,809	-0.81%
2021/09/28	0	0.00	1	61.50	61.50	-1	3,705	-0.03%
2021/09/15	0	0.00	1	61.00	61.00	-1	3,461	-0.03%
2021/09/09	10	60.40	0	0.00	60.40	10	3,499	0.29%
2021/09/03	2	60.60	0	0.00	60.60	2	3,446	0.06%
2021/09/02	2	60.50	0	0.00	60.60	2	3,417	0.06%
2021/08/25	0	60.80	0	0.00	60.80	0	3,229	0.00%
2021/08/19	2	60.65	2	60.70	60.70	0	3,375	0.00%
2021/08/17	0	60.90	0	0.00	61.10	0	3,244	0.00%
2021/08/05	1	61.20	1	61.30	61.30	0	3,425	0.00%
2021/08/03	0	61.20	0	0.00	61.40	0	3,584	0.00%
2021/07/28	1	60.50	0	0.00	60.50	1	3,535	0.03%
2021/07/27	1	60.60	0	0.00	60.70	1	3,562	0.03%
2021/07/26	4	61.40	0	0.00	61.10	4	3,521	0.11%
2021/07/23	3	61.33	3	61.20	61.60	0	3,509	0.00%
2021/07/22	4.3	65.14	0	0.00	65.10	4.3	3,339	0.13%
2021/07/21	0	0.00	2	65.30	65.40	-2	3,261	-0.06%
2021/07/20	0	0.00	1	65.40	65.30	-1	3,180	-0.03%
2021/07/14	3	65.10	0	0.00	65.10	3	3,114	0.10%
2021/07/12	2	65.30	0	0.00	65.10	2	3,103	0.06%
2021/07/06	3	65.00	0	0.00	65.00	3	3,152	0.10%
2021/07/05	0	0.00	2	65.00	65.30	-2	3,179	-0.06%
2021/07/01	2	64.50	0	0.00	64.60	2	3,281	0.06%
2021/06/30	1	64.70	0	0.00	64.60	1	3,345	0.03%
2021/06/11	0	0.00	5	65.60	65.60	-5	3,824	-0.13%
2021/06/09	0	0.00	5	65.50	65.60	-5	3,871	-0.13%
2021/06/04	0	0.00	1	65.00	65.50	-1	4,003	-0.02%
2021/05/20	0	0.00	1	64.00	64.20	-1	4,396	-0.02%
2021/05/19	0	0.00	3	64.00	64.00	-3	4,391	-0.07%
2021/05/18	10	64.30	0	0.00	64.20	10	4,394	0.23%
2021/05/17	0	0.00	10	63.40	64.20	-10	4,429	-0.23%
2021/05/12	2	62.65	0	0.00	64.00	2	4,294	0.05%
2021/05/11	1	66.10	3	66.03	65.90	-2	4,176	-0.05%
2021/05/10	0	0.00	3	65.60	66.00	-3	4,126	-0.07%
2021/05/07	5	65.40	0	0.00	65.60	5	4,191	0.12%
2021/05/06	0	0.00	1	64.90	65.00	-1	4,220	-0.02%
2021/05/05	1	64.20	0	0.00	64.30	1	4,244	0.02%
2021/05/03	2.2	64.54	0	0.00	64.40	2.2	4,237	0.05%
2021/04/28	8	65.08	0	0.00	65.10	8	4,219	0.19%
2021/04/26	0.5	66.40	0	0.00	66.40	0.5	4,232	0.01%
2021/04/21	0	0.00	3	66.50	66.70	-3	4,279	-0.07%
2021/04/16	0	0.00	10	65.60	65.80	-10	4,335	-0.23%
2021/04/14	0	0.00	3	65.30	65.30	-3	4,365	-0.07%
2021/04/13	1	65.30	0	0.00	65.40	1	4,366	0.02%
2021/04/12	0	0.00	1	65.30	65.30	-1	4,363	-0.02%
2021/04/09	0	0.00	3	65.07	65.20	-3	4,376	-0.07%
2021/04/08	4	64.95	0	0.00	64.80	4	4,378	0.09%
2021/04/07	0	0.00	2	65.20	65.50	-2	4,351	-0.05%
2021/04/06	0	0.00	2	64.60	65.20	-2	4,313	-0.05%
2021/04/01	1	64.10	0	0.00	64.10	1	4,262	0.02%
2021/03/29	0	0.00	1	63.30	63.40	-1	4,159	-0.02%
2021/03/23	0	0.00	1	62.50	62.70	-1	4,147	-0.02%
2021/03/22	1	62.90	0	0.00	62.90	1	4,123	0.02%
2021/03/18	0	0.00	3.5	63.26	63.30	-3.5	3,984	-0.09%
2021/03/17	0	0.00	2	63.00	63.00	-2	3,968	-0.05%
2021/03/16	0	0.00	1	62.90	63.00	-1	3,944	-0.03%
2021/03/15	1	62.60	0	0.00	62.60	1	3,941	0.03%
2021/03/12	1	62.70	0	0.00	62.90	1	3,949	0.03%
2021/03/11	1	63.10	4	63.10	63.10	-3	3,930	-0.08%
2021/03/10	0	0.00	2	63.15	63.30	-2	3,903	-0.05%
2021/03/08	1	62.30	0	0.00	62.10	1	3,868	0.03%
2021/03/04	5	61.90	0.1	62.40	62.00	5	4,049	0.12%
2021/03/03	1	62.50	0	0.00	62.40	1	3,996	0.03%
2021/03/02	5	62.00	6	62.08	62.00	-1	3,963	-0.03%
2021/02/26	10	61.50	0	0.00	61.80	10	3,912	0.26%
2021/02/25	0	0.00	1	61.10	61.50	-1	3,729	-0.03%
2021/02/24	1	60.50	0.8	60.74	60.80	0.2	3,699	0.00%
2021/02/23	1	60.10	0.2	60.60	60.20	0.8	3,684	0.02%
2021/02/22	1	60.00	0	0.00	60.00	1	3,657	0.03%
2021/02/19	1	60.10	0	0.00	60.00	1	3,640	0.03%
2021/02/17	1	59.90	5	60.10	60.30	-4	3,687	-0.11%
2021/02/03	5	59.86	0	0.00	59.90	5	3,617	0.14%
2021/02/02	1	60.00	0	0.00	60.10	1	3,594	0.03%
2021/01/29	9	60.03	0	0.00	60.00	9	3,555	0.25%
2021/01/27	2	60.40	0	0.00	60.30	2	3,429	0.06%
2021/01/26	2	60.75	0	0.00	60.60	2	3,395	0.06%
2021/01/25	0	0.00	1	60.70	60.80	-1	3,364	-0.03%
2021/01/21	2	60.70	1	60.70	60.40	1	3,329	0.03%
2021/01/19	1	61.00	0	0.00	61.00	1	3,244	0.03%
2021/01/14	0	0.00	3	62.70	62.20	-3	3,185	-0.09%
2021/01/13	1	62.40	4	62.45	62.80	-3	3,164	-0.09%
2021/01/12	0	0.00	34	62.30	62.00	-34	3,107	-1.09%
2021/01/08	3	61.60	6	61.90	62.00	-3	3,051	-0.10%
2021/01/07	0	0.00	1	61.40	61.40	-1	3,027	-0.03%
2021/01/06	1	61.20	4	61.30	61.30	-3	3,039	-0.10%
2021/01/04	2	61.20	0	0.00	61.20	2	3,018	0.07%
2020/12/31	5	61.56	0	0.00	61.20	5	3,001	0.17%
2020/12/30	0	0.00	2.1	61.95	61.90	-2.1	2,982	-0.07%
2020/12/24	1.6	60.94	0	0.00	60.70	1.6	2,977	0.05%
2020/12/23	0	0.00	1	61.10	61.20	-1	2,951	-0.03%
2020/12/22	0	0.00	2	61.20	61.10	-2	2,951	-0.07%
2020/12/18	2	60.60	0	0.00	60.60	2	3,016	0.07%
2020/12/16	0	0.00	2	61.00	61.30	-2	2,988	-0.07%
2020/12/14	1	60.90	50	61.00	60.70	-49	2,999	-1.63%
2020/12/11	0	0.00	30	60.90	60.90	-30	2,978	-1.01%
2020/12/09	30	61.10	0	0.00	61.00	30	2,941	1.02%
2020/12/08	51	60.90	0	0.00	60.80	51	2,925	1.74%
2020/12/07	1	60.80	4	60.80	61.30	-3	2,937	-0.10%
2020/12/03	7	60.59	0	0.00	60.50	7	2,979	0.23%
2020/12/01	1	61.30	2	61.60	61.20	-1	2,993	-0.03%
2020/11/27	2	61.00	0	0.00	61.20	2	2,784	0.07%
2020/11/26	2	60.95	0	0.00	61.20	2	2,784	0.07%
2020/11/25	4	60.88	0	0.00	61.00	4	2,835	0.14%
2020/11/24	2	61.20	0	0.00	60.70	2	2,831	0.07%
2020/11/19	1	61.10	0	0.00	60.90	1	2,814	0.04%
2020/11/18	0	0.00	1	61.10	61.10	-1	2,778	-0.04%
2020/11/17	3	61.10	0	0.00	61.00	3	2,761	0.11%
2020/11/16	2	61.20	0	0.00	61.40	2	2,740	0.07%
2020/11/11	1	61.00	0	0.00	61.30	1	2,704	0.04%
2020/11/10	4	61.00	0	0.00	61.00	4	2,696	0.15%
2020/11/09	1	60.70	0	0.00	60.90	1	2,708	0.04%
2020/11/05	0.1	60.60	0	0.00	60.40	0.1	2,699	0.00%
2020/11/03	0	0.00	10	60.60	60.60	-10	2,712	-0.37%
2020/10/30	1	60.00	0	0.00	60.00	1	2,720	0.04%
2020/10/28	5	60.30	0	0.00	60.20	5	2,713	0.18%
2020/10/23	5	60.40	0	0.00	60.40	5	2,795	0.18%
2020/10/21	10	60.30	0	0.00	60.00	10	2,854	0.35%
2020/10/15	3	59.97	0	0.00	60.00	3	2,980	0.10%
2020/10/14	3	60.63	0	0.00	60.30	3	2,948	0.10%
2020/10/12	0	0.00	6	61.00	61.10	-6	2,928	-0.20%
2020/09/30	2	61.20	0	0.00	61.00	2	3,243	0.06%
2020/09/29	5	61.50	0	0.00	61.20	5	3,283	0.15%
2020/09/28	4	61.03	0	0.00	61.50	4	3,335	0.12%
2020/09/24	1	60.10	0	0.00	60.00	1	3,437	0.03%
2020/09/23	1	61.00	0	0.00	60.90	1	3,435	0.03%
2020/09/21	10	61.80	0	0.00	62.00	10	3,511	0.28%
2020/09/16	2	62.10	0	0.00	62.80	2	3,494	0.06%
2020/09/15	0	0.00	50	62.10	62.10	-50	3,498	-1.43%
2020/09/10	0	0.00	3	62.77	62.70	-3	3,557	-0.08%
2020/09/09	6	61.75	0	0.00	62.10	6	3,562	0.17%
2020/09/08	1	62.30	11	62.39	62.20	-10	3,593	-0.28%
2020/09/07	50	62.19	35	61.54	61.60	15	3,558	0.42%
2020/09/04	2	60.80	0	0.00	60.80	2	3,536	0.06%
2020/09/02	5	61.00	53	61.30	61.00	-48	3,555	-1.35%
2020/09/01	3	61.37	0	0.00	61.30	3	3,524	0.09%
2020/08/31	12	62.10	1	62.00	61.30	11	3,503	0.31%
2020/08/28	2	61.25	0	0.00	61.30	2	3,468	0.06%
2020/08/27	2	61.80	0	0.00	61.50	2	3,475	0.06%
2020/08/25	10	61.80	0	0.00	61.80	10	3,456	0.29%
2020/08/24	0	0.00	1	62.30	62.30	-1	3,515	-0.03%
2020/08/20	0	0.00	51	61.81	61.90	-51	3,534	-1.44%
2020/08/19	1	62.90	3	62.90	62.80	-2	3,512	-0.06%
2020/08/17	103	63.10	0	0.00	63.10	103	3,507	2.94%	大買/鉅額交易
2020/08/13	0	0.00	20	63.00	63.20	-20	3,521	-0.57%
2020/08/11	4	61.98	0	0.00	62.00	4	3,505	0.11%
2020/08/07	1	62.10	0	0.00	62.00	1	3,494	0.03%
2020/08/05	1	62.70	0	0.00	62.60	1	3,465	0.03%
2020/07/31	5	63.20	0	0.00	63.10	5	3,439	0.15%
2020/07/30	1	62.20	0	0.00	62.90	1	3,433	0.03%
2020/07/28	1	61.70	0	0.00	61.60	1	3,430	0.03%
2020/07/27	2	62.95	1	62.80	62.60	1	3,415	0.03%
2020/07/24	3	63.70	0	0.00	63.50	3	3,403	0.09%
2020/07/22	1	64.00	0	0.00	64.00	1	3,410	0.03%
2020/07/21	0	0.00	3	64.40	64.00	-3	3,387	-0.09%
2020/07/20	2	65.00	0	0.00	64.90	2	3,339	0.06%
2020/07/16	1	65.50	0	0.00	65.30	1	3,363	0.03%
2020/07/15	1	65.80	0	0.00	66.00	1	3,360	0.03%
2020/07/14	1	66.20	0	0.00	66.20	1	3,270	0.03%
2020/07/13	2	69.40	3	69.27	69.00	-1	3,223	-0.03%
2020/07/10	3	68.80	0	0.00	68.60	3	3,117	0.10%
2020/07/09	1	68.90	0	0.00	68.80	1	3,126	0.03%
2020/07/08	1	69.00	1	69.00	69.20	0	3,100	0.00%
2020/07/07	1	69.50	0	0.00	69.70	1	3,061	0.03%
2020/07/06	3	70.03	0	0.00	70.30	3	3,017	0.10%
2020/07/03	1	70.00	0	0.00	69.40	1	3,011	0.03%
2020/07/02	0	0.00	1	69.50	70.60	-1	2,997	-0.03%
2020/07/01	1	69.10	0	0.00	69.20	1	2,966	0.03%
2020/06/19	1	66.70	0	0.00	66.40	1	2,983	0.03%
2020/06/18	2	66.75	0	0.00	66.70	2	2,977	0.07%
2020/06/03	0	0.00	1	66.50	67.00	-1	3,785	-0.03%
2020/05/26	0	0.00	2	65.80	65.80	-2	3,951	-0.05%
2020/05/19	1	66.40	0	0.00	66.00	1	4,228	0.02%
2020/05/14	2	65.85	0	0.00	65.90	2	4,269	0.05%
2020/05/04	1	66.50	0	0.00	66.70	1	4,518	0.02%
2020/04/20	0	0.00	1	65.80	65.80	-1	4,820	-0.02%
2020/04/08	0	0.00	5	64.80	64.60	-5	4,908	-0.10%
2020/04/01	0	0.00	5	62.26	62.00	-5	4,801	-0.10%
2020/03/31	5	62.60	0	0.00	63.30	5	4,770	0.10%
2020/03/24	0	0.00	1	61.40	61.40	-1	4,595	-0.02%
2020/03/23	0	0.00	1	60.50	59.70	-1	4,559	-0.02%
2020/03/20	1	62.20	0	0.00	62.00	1	4,549	0.02%
2020/03/19	0	0.00	2	61.80	62.40	-2	4,478	-0.04%
2020/03/11	0	0.00	1	66.10	66.30	-1	3,788	-0.03%
2020/03/09	5	65.10	0	0.00	65.00	5	3,691	0.14%
2020/03/05	0	0.00	1	66.80	66.80	-1	3,571	-0.03%
2020/03/02	1	65.20	0	0.00	65.00	1	3,437	0.03%
2020/02/27	2	65.50	6	65.50	66.10	-4	3,541	-0.11%
2020/02/26	1	65.70	5	66.00	66.00	-4	3,490	-0.11%
2020/02/25	0	0.00	1	66.20	66.80	-1	3,415	-0.03%
2020/02/24	5	66.52	0	0.00	66.70	5	3,364	0.15%
2020/02/13	2	67.70	0	0.00	67.20	2	3,164	0.06%
2020/02/12	2	67.10	0	0.00	67.00	2	3,152	0.06%
2020/02/07	1	67.00	0	0.00	67.00	1	3,132	0.03%
2020/02/06	3	67.57	0	0.00	67.70	3	3,099	0.10%
2020/02/03	1	67.80	15	67.20	67.80	-14	2,985	-0.47%
2020/01/31	1	69.00	0	0.00	68.60	1	2,919	0.03%
2020/01/30	0	0.00	2	68.70	69.00	-2	2,865	-0.07%
2020/01/17	2	70.70	0	0.00	70.90	2	2,720	0.07%
2020/01/16	1	70.30	0	0.00	70.30	1	2,682	0.04%
2020/01/15	4	70.60	0	0.00	70.70	4	2,628	0.15%
2020/01/13	6	70.97	0	0.00	71.20	6	2,535	0.24%
2020/01/10	5	70.90	0	0.00	71.40	5	2,499	0.20%
2020/01/09	10	71.10	0	0.00	71.00	10	2,468	0.41%
2020/01/02	0	0.00	1.5	72.57	72.30	-1.5	2,467	-0.06%
2019/12/27	0	0.00	1	73.30	73.00	-1	2,447	-0.04%
2019/12/18	0	0.00	1	72.60	72.50	-1	2,500	-0.04%
2019/12/16	11	72.20	0	0.00	72.20	11	2,428	0.45%
2019/12/11	2	72.20	0	0.00	72.20	2	2,363	0.08%
2019/12/05	1	73.20	0	0.00	73.10	1	2,304	0.04%
2019/11/21	1	74.10	0	0.00	74.00	1	2,137	0.05%
2019/11/07	0	0.00	1	74.60	74.90	-1	2,000	-0.05%
2019/11/04	0	0.00	5	73.70	73.80	-5	1,978	-0.25%
2019/11/01	0	0.00	1.1	73.20	73.30	-1.1	1,974	-0.06%
2019/10/18	0	0.00	0.3	73.40	73.40	-0.3	2,054	-0.02%
2019/10/15	0	0.00	1	72.30	72.10	-1	2,050	-0.05%
2019/09/24	0	0.00	1	73.60	73.50	-1	2,082	-0.05%
2019/09/02	0	0.00	1	73.00	73.20	-1	2,135	-0.05%
2019/08/29	0	0.00	1	72.40	72.40	-1	2,141	-0.05%
2019/08/20	2	71.45	0	0.00	71.50	2	2,289	0.09%
2019/08/14	0.1	71.70	0	0.00	71.30	0.1	2,360	0.01%
2019/08/07	1	71.40	0	0.00	71.70	1	2,381	0.04%
2019/08/02	10	71.00	0	0.00	71.00	10	2,418	0.41%
2019/07/31	20	71.40	0	0.00	71.50	20	2,384	0.84%
2019/07/29	56	71.64	0	0.00	71.60	56	2,363	2.37%
2019/07/18	1	71.50	0	0.00	71.40	1	2,457	0.04%
2019/07/17	5	71.70	7	71.70	71.90	-2	2,436	-0.08%
2019/07/16	5	71.78	0	0.00	71.40	5	2,387	0.21%
2019/07/15	0	0.00	7	76.06	76.00	-7	2,270	-0.31%
2019/07/12	2	76.00	0	0.00	75.80	2	2,248	0.09%
2019/07/09	3	77.40	0	0.00	77.50	3	2,150	0.14%
2019/06/27	0	0.00	4	78.80	78.70	-4	2,264	-0.18%
2019/06/20	1	77.60	0	0.00	78.20	1	2,228	0.04%
2019/06/12	0	0.00	1	78.10	78.30	-1	2,218	-0.05%
2019/06/06	0	0.00	3	78.30	78.50	-3	2,288	-0.13%
2019/06/05	0.1	78.00	0	0.00	78.40	0.1	2,331	0.00%
2019/05/31	0	0.00	1	78.20	78.50	-1	2,382	-0.04%
2019/05/29	0	0.00	1	77.20	77.50	-1	2,360	-0.04%
2019/05/14	0.1	75.70	0	0.00	75.80	0.1	2,504	0.00%
2019/05/13	0.1	75.40	0	0.00	75.60	0.1	2,499	0.00%
2019/04/29	0	75.30	0	0.00	75.30	0	2,704	0.00%
2019/03/25	0	0.00	1	73.40	73.00	-1	2,907	-0.03%
2019/03/21	0	0.00	6	73.18	73.30	-6	2,914	-0.21%
2019/03/15	0	0.00	1	72.00	71.90	-1	2,893	-0.03%
2019/03/11	1	71.40	0	0.00	71.30	1	2,828	0.04%
2019/03/08	2	71.60	0	0.00	71.70	2	2,847	0.07%
2019/03/07	2	71.80	0	0.00	71.80	2	3,060	0.07%
2019/02/21	2	71.60	0	0.00	71.50	2	3,004	0.07%
2019/02/14	1	71.00	0	0.00	71.10	1	2,975	0.03%
2019/02/13	4	71.40	0	0.00	71.00	4	2,900	0.14%
2019/02/12	2	72.00	0	0.00	71.80	2	2,833	0.07%
2018/12/26	2	72.00	0	0.00	72.00	2	2,905	0.07%
2018/12/03	2	72.30	0	0.00	72.50	2	2,962	0.07%
2018/11/14	0	0.00	2	73.50	73.90	-2	2,694	-0.07%
2018/11/09	0	0.00	1	73.10	73.20	-1	2,910	-0.03%
2018/11/02	3	71.63	0	0.00	71.50	3	2,897	0.10%
2018/09/26	2	73.20	0	0.00	73.10	2	2,871	0.07%
2018/09/20	0	0.00	2	74.30	74.10	-2	2,959	-0.07%
2018/09/13	0	0.00	1	73.70	74.10	-1	3,023	-0.03%
2018/09/12	1	73.80	0	0.00	73.60	1	3,050	0.03%
2018/09/07	0	0.00	2	72.80	72.90	-2	3,311	-0.06%
2018/09/04	0	0.00	5	72.90	72.80	-5	3,349	-0.15%
2018/08/28	1	73.10	0	0.00	73.10	1	3,439	0.03%
2018/08/22	9	72.00	0	0.00	71.80	9	3,498	0.26%
2018/08/21	1	71.30	0	0.00	71.40	1	3,419	0.03%
2018/08/17	2	70.00	0	0.00	70.40	2	3,393	0.06%
2018/07/11	3	74.90	0	0.00	75.30	3	4,047	0.07%
2018/07/10	0	0.00	3	79.30	79.30	-3	3,988	-0.08%
2018/06/13	0	0.00	1	78.50	78.00	-1	3,548	-0.03%
2018/03/01	1	73.40	0	0.00	73.40	1	3,493	0.03%
2018/02/27	0	0.00	2	74.20	74.00	-2	3,422	-0.06%
2018/02/05	1	74.50	0	0.00	74.90	1	3,246	0.03%
2018/01/24	0	0.00	1	75.30	75.00	-1	3,342	-0.03%
2018/01/16	1	75.00	0	0.00	75.00	1	3,375	0.03%
2018/01/15	1	75.20	0	0.00	75.20	1	3,356	0.03%
2018/01/08	1	76.00	0	0.00	76.20	1	3,275	0.03%
2018/01/04	0	0.00	1	74.90	75.00	-1	3,215	-0.03%