飛捷 (6206)-統一券商分點個股進出

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

飛捷

(6206)

可現股當沖

股價
85.0
漲跌
▲3.0
漲幅
+3.66%
成交量
1,228張
產業
上市電腦週邊類股▲5.48%
227人加入追蹤

立即追蹤
本地時間:13:30

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

飛捷 (6206)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/04/24	0.1	84.81	3	84.87	85.00	-2.9	547	-0.53%
2024/04/23	0	81.80	0	0.00	82.00	0	531	0.00%
2024/04/19	0	0.00	1	80.60	81.20	-1	525	-0.19%
2024/04/18	1	81.70	1	81.90	81.70	0	519	0.00%
2024/04/17	1.5	81.97	1	82.10	82.00	0.5	516	0.10%
2024/04/15	8.1	81.90	0	0.00	81.60	8.1	504	1.61%
2024/04/12	9	83.42	0	0.00	83.30	9	497	1.81%
2024/04/11	54	82.48	0	0.00	82.30	54	488	11.06%
2024/04/10	10.1	82.21	0.7	82.00	82.50	9.4	482	1.94%
2024/04/09	29	81.93	1	82.30	82.00	28	477	5.86%
2024/04/02	0	0.00	3	79.20	79.70	-3	463	-0.65%
2024/04/01	1	78.80	0	0.00	78.60	1	453	0.22%
2024/03/27	0	0.00	5.1	77.99	78.00	-5.1	443	-1.14%
2024/03/26	1	77.00	1	77.20	77.00	0	435	0.00%
2024/03/25	0.1	78.90	0	0.00	78.40	0.1	421	0.03%
2024/03/22	2	78.65	0	0.00	78.70	2	416	0.48%
2024/03/21	1.5	79.75	0	0.00	80.20	1.5	403	0.38%
2024/03/20	1	79.10	4	79.10	78.80	-3	390	-0.77%
2024/03/19	2.2	79.16	4	79.88	79.00	-1.8	382	-0.47%
2024/03/18	127	79.09	0	0.00	79.50	127	365	34.71%	大買/鉅額交易
2024/03/15	3	77.50	3.5	78.39	78.50	-0.5	352	-0.13%
2024/03/14	16	77.78	25.1	77.56	78.00	-9.1	337	-2.69%
2024/03/13	21.3	76.63	1.2	75.04	76.80	20.1	284	7.05%
2024/03/12	0	0.00	1	75.20	75.10	-1	266	-0.38%
2024/03/11	0	0.00	1.3	74.15	74.50	-1.3	252	-0.53%
2024/03/01	1	70.80	1	70.30	70.30	0	208	0.00%
2024/02/27	1	71.20	0	0.00	71.20	1	203	0.49%
2024/02/20	0	0.00	1.6	71.09	71.20	-1.6	194	-0.80%
2024/02/19	0.2	70.55	0	0.00	70.90	0.2	193	0.10%
2024/02/02	3	68.40	3	69.30	69.30	0	183	0.00%
2024/01/31	2	67.90	0	0.00	67.90	2	182	1.10%
2024/01/19	1	67.60	0	0.00	67.40	1	208	0.48%
2024/01/18	0	67.00	0	0.00	66.90	0	208	0.01%
2024/01/15	0	0.00	1	67.80	68.00	-1	200	-0.50%
2024/01/12	0.1	67.70	0	0.00	67.70	0.1	200	0.06%
2024/01/09	0.1	69.50	0	0.00	69.00	0.1	209	0.06%
2024/01/03	0.1	71.60	0	0.00	71.90	0.1	217	0.05%
2024/01/02	0	0.00	0.1	72.50	72.50	-0.1	213	-0.05%
2023/12/28	1	69.70	0.1	70.00	70.00	0.9	196	0.45%
2023/12/26	0.1	69.14	0	0.00	69.50	0.1	200	0.06%
2023/12/22	0	0.00	0.1	70.30	70.20	-0.1	203	-0.06%
2023/12/19	0.1	69.10	0	0.00	69.00	0.1	203	0.06%
2023/12/14	0.1	69.90	0.1	70.70	70.30	0.1	207	0.03%
2023/12/13	0	0.00	0.2	70.01	70.30	-0.2	204	-0.12%
2023/12/11	0	0.00	0.1	69.40	69.40	-0.1	200	-0.06%
2023/12/04	1	68.00	0	0.00	68.00	1	201	0.50%
2023/11/23	0	0.00	1	66.80	67.20	-1	223	-0.45%
2023/11/21	0	0.00	1	65.90	66.00	-1	223	-0.45%
2023/11/20	0	0.00	1	65.30	65.30	-1	223	-0.45%
2023/11/10	1	64.00	0.1	64.60	64.10	0.9	228	0.38%
2023/11/09	1	64.10	1	65.00	64.20	0	228	0.00%
2023/11/03	0	0.00	1	62.55	63.10	-1	243	-0.41%
2023/11/02	25	62.29	23	62.25	61.30	2	242	0.82%
2023/11/01	9	62.41	153	62.49	62.50	-144	230	-62.47%	大賣/鉅額交易
2023/10/19	0	0.00	2	65.00	65.00	-2	257	-0.78%
2023/10/18	1	64.40	0	0.00	64.40	1	261	0.38%
2023/10/11	0	0.00	1	66.80	67.70	-1	305	-0.33%
2023/10/04	3.6	65.50	0	0.00	65.50	3.6	304	1.19%
2023/10/03	5	65.30	0	0.00	65.40	5	304	1.64%
2023/10/02	0	0.00	7	66.00	65.60	-7	308	-2.27%
2023/09/28	2	66.00	0	0.00	65.60	2	309	0.65%
2023/09/21	2	65.70	0	0.00	66.20	2	318	0.63%
2023/09/20	1	67.10	1	66.80	66.40	0	317	0.00%
2023/09/19	0	0.00	0.1	67.60	67.60	-0.1	316	-0.04%
2023/09/15	2	67.00	0	0.00	67.00	2	315	0.63%
2023/09/11	0	0.00	100	66.74	67.70	-100	318	-31.43%
2023/09/06	77.6	67.92	0.8	67.33	67.90	76.8	326	23.51%
2023/09/01	40	67.21	40	67.72	68.30	0	324	0.00%
2023/08/31	1	66.20	7	67.20	67.30	-6	321	-1.87%
2023/08/30	6	65.63	0	0.00	66.30	6	316	1.89%
2023/08/18	0	0.00	1	64.00	64.30	-1	318	-0.31%
2023/08/17	1	63.60	0	0.00	64.20	1	316	0.32%
2023/08/16	0	0.00	83	63.45	63.50	-83	315	-26.31%
2023/08/15	0	0.00	1	63.80	63.90	-1	315	-0.32%
2023/08/14	0	0.00	99	63.81	64.00	-99	316	-31.27%
2023/08/10	1	65.00	0	0.00	64.80	1	313	0.32%
2023/08/09	0	0.00	1	65.40	65.60	-1	309	-0.32%
2023/08/08	7	65.99	0	0.00	65.90	7	306	2.28%
2023/08/01	1	67.10	1	67.10	67.40	0	304	0.00%
2023/07/28	28.7	67.90	0	0.00	68.00	28.7	301	9.51%
2023/07/27	16	68.01	1	67.70	68.40	15	299	5.01%
2023/07/25	125	67.85	2	68.95	68.30	123	290	42.31%	大買/鉅額交易
2023/07/21	0	67.60	0	0.00	66.60	0	281	0.00%
2023/07/17	0	0.00	11.5	72.29	72.30	-11.5	247	-4.66%
2023/07/13	60	72.74	0	0.00	72.50	60	236	25.32%
2023/07/10	2	70.90	2	71.20	71.20	0	233	0.00%
2023/06/27	0	0.00	6	71.90	71.60	-6	224	-2.68%
2023/06/05	0	0.00	10	72.25	72.00	-10	266	-3.76%
2023/05/26	0	0.00	1	71.60	71.70	-1	294	-0.34%
2023/05/25	10	70.80	1	70.80	70.60	9	292	3.07%
2023/05/24	0	0.00	1	71.00	71.00	-1	293	-0.34%
2023/05/19	0	0.00	1	70.90	70.80	-1	308	-0.32%
2023/05/17	2	70.00	0	0.00	71.00	2	312	0.64%
2023/05/16	10	70.31	0	0.00	70.00	10	309	3.23%
2023/05/11	0	0.00	11	69.40	69.20	-11	312	-3.52%
2023/05/10	0	0.00	1	70.20	70.20	-1	309	-0.32%
2023/05/08	0	0.00	5	71.10	71.20	-5	309	-1.62%
2023/05/05	1	71.00	0	0.00	71.00	1	310	0.32%
2023/05/03	1	71.20	0	0.00	70.80	1	317	0.31%
2023/05/02	2	71.35	0	0.00	71.30	2	318	0.63%
2023/04/17	0	0.00	24	72.77	72.90	-24	307	-7.81%
2023/04/10	1	73.00	0	0.00	73.10	1	301	0.33%
2023/03/30	0	0.00	1	74.00	74.00	-1	305	-0.33%
2023/03/22	0	0.00	1	72.40	72.60	-1	297	-0.34%
2023/03/20	1	71.00	10	71.18	71.80	-9	297	-3.02%
2023/03/16	0	0.00	2.1	70.38	70.00	-2.1	318	-0.66%
2023/03/15	7	71.61	0	0.00	71.20	7	317	2.20%
2023/03/14	5.1	71.50	0	0.00	71.40	5.1	325	1.56%
2023/03/09	45	73.75	1	73.20	73.30	44	331	13.25%
2023/02/23	0	0.00	15	72.40	72.40	-15	299	-5.01%
2023/02/21	0	0.00	2	72.30	72.30	-2	312	-0.64%
2023/02/20	3	72.50	0	0.00	72.40	3	314	0.95%
2023/01/10	1	66.30	8	66.25	66.20	-7	413	-1.69%
2023/01/06	8	67.60	0	0.00	67.40	8	431	1.86%
2022/12/29	6	65.92	0	0.00	66.70	6	496	1.21%
2022/12/28	4	66.30	0	0.00	66.20	4	501	0.80%
2022/12/27	3	67.00	0	0.00	66.70	3	507	0.59%
2022/12/26	2	65.90	0	0.00	66.20	2	509	0.39%
2022/12/20	0	0.00	1	65.70	64.90	-1	553	-0.18%
2022/12/19	0	65.80	10	66.18	66.50	-10	567	-1.76%
2022/12/14	1	66.70	1	66.40	66.60	0	589	0.00%
2022/12/13	0	0.00	1	66.40	66.40	-1	592	-0.17%
2022/12/12	1	65.50	0	0.00	65.40	1	599	0.17%
2022/12/09	16	65.73	5	65.56	65.40	11	619	1.78%
2022/12/08	0	0.00	1	69.30	69.50	-1	598	-0.17%
2022/12/06	0	0.00	2	70.10	69.40	-2	648	-0.31%
2022/12/05	1	70.90	0	0.00	70.60	1	674	0.15%
2022/12/02	12	70.98	0	0.00	70.80	12	685	1.75%
2022/11/30	1	69.70	0	0.00	69.50	1	729	0.14%
2022/11/29	0	0.00	6	68.70	69.30	-6	738	-0.81%
2022/11/23	6	67.80	0	0.00	67.80	6	783	0.77%
2022/11/21	0	0.00	1	68.10	68.00	-1	814	-0.12%
2022/11/15	2	68.20	0	0.00	68.50	2	889	0.22%
2022/10/25	0	0.00	1	62.00	61.90	-1	1,845	-0.05%
2022/10/21	0	0.00	1	61.70	61.60	-1	1,891	-0.05%
2022/10/14	1	63.70	0	0.00	63.40	1	1,970	0.05%
2022/10/12	4	64.00	4	64.10	65.20	0	2,018	0.00%
2022/10/07	0	0.00	1	68.10	68.30	-1	2,091	-0.05%
2022/10/04	1	69.40	0	0.00	69.50	1	2,152	0.05%
2022/09/30	0	67.00	50	68.07	68.90	-50	2,236	-2.24%
2022/09/28	1	67.40	4	68.13	67.10	-3	2,314	-0.13%
2022/09/27	3	70.03	0	0.00	70.30	3	2,405	0.12%
2022/09/23	0	0.00	3	70.90	70.70	-3	2,672	-0.11%
2022/09/22	1	72.30	2	71.50	72.50	-1	2,891	-0.03%
2022/09/20	1	73.50	1	73.40	73.30	0	3,085	0.00%
2022/09/19	0	0.00	1	73.00	72.90	-1	3,091	-0.03%
2022/09/15	0	0.00	2	76.30	75.40	-2	3,071	-0.07%
2022/09/14	1	75.20	10	75.05	76.00	-9	3,066	-0.29%
2022/09/13	2	76.20	100	76.23	76.40	-98	3,048	-3.21%
2022/09/12	3	77.47	0	0.00	77.20	3	3,029	0.10%
2022/09/08	1	78.00	0	0.00	78.30	1	3,006	0.03%
2022/09/06	2	80.85	1	80.60	80.30	1	3,004	0.03%
2022/09/05	3	82.74	8	82.10	82.20	-5	3,033	-0.16%
2022/09/02	1	84.60	11	84.69	84.10	-10	3,073	-0.33%
2022/09/01	11	85.34	1	85.20	84.80	10	3,087	0.32%
2022/08/31	0	0.00	11	84.75	85.20	-11	3,115	-0.35%
2022/08/30	9	83.98	0	0.00	83.80	9	3,112	0.29%
2022/08/29	2	82.85	7	82.33	82.30	-5	3,110	-0.16%
2022/08/26	1	84.80	2	84.70	84.00	-1	3,104	-0.03%
2022/08/25	3	85.37	23	85.07	85.10	-20	3,084	-0.65%
2022/08/24	22	85.10	1	84.00	84.00	21	3,064	0.69%
2022/08/23	3	83.30	0	0.00	82.70	3	3,034	0.10%
2022/08/22	1	82.90	16	82.73	82.70	-15	3,026	-0.50%
2022/08/19	1	85.40	1	84.60	84.40	0	3,003	0.00%
2022/08/18	2	85.05	0	0.00	85.30	2	2,966	0.07%
2022/08/16	118	84.94	0	0.00	85.00	118	2,928	4.03%	大買/鉅額交易
2022/08/15	1	83.70	1	82.70	83.70	0	2,885	0.00%
2022/08/12	1	85.70	3.1	84.46	83.10	-2.1	2,863	-0.07%
2022/08/11	4.1	85.30	22	85.27	85.10	-17.9	2,812	-0.64%
2022/08/10	6	87.78	6	86.87	86.80	0	2,731	0.00%
2022/08/09	3	86.97	18	87.41	87.50	-15	2,696	-0.56%
2022/08/08	18	89.67	354	87.86	87.60	-336	2,643	-12.71%	大賣/鉅額交易
2022/08/05	26	97.20	9	96.73	97.30	17	2,482	0.68%
2022/08/04	12	93.04	34	92.99	95.50	-22	2,284	-0.96%
2022/08/03	0	0.00	7	89.07	88.80	-7	2,119	-0.33%
2022/08/02	4	89.78	3	90.50	89.10	1	2,069	0.05%
2022/08/01	2	90.40	1	90.20	90.20	1	2,035	0.05%
2022/07/29	1	89.70	5	88.70	89.80	-4	1,985	-0.20%
2022/07/28	2	86.90	2	85.45	86.60	0	1,957	0.00%
2022/07/27	0	0.00	2	84.65	85.60	-2	1,937	-0.10%
2022/07/26	11	83.78	2	82.35	82.00	9	1,909	0.47%
2022/07/25	2	85.90	1	86.50	86.80	1	1,868	0.05%
2022/07/22	0	0.00	0.1	87.90	86.80	-0.1	1,842	-0.01%
2022/07/21	0.1	87.00	0	0.00	88.30	0.1	1,822	0.01%
2022/07/20	8.6	89.52	2	88.90	87.60	6.6	1,805	0.36%
2022/07/19	2	91.55	3	92.10	92.50	-1	1,757	-0.06%
2022/07/18	16	92.69	25	91.88	92.70	-9	1,719	-0.52%
2022/07/15	6	90.67	1	90.50	89.00	5	1,652	0.30%
2022/07/14	7	87.33	53	88.16	88.70	-46	1,622	-2.84%
2022/07/13	20	88.71	2	89.30	88.10	18	1,595	1.13%
2022/07/12	4	87.35	19	87.97	87.90	-15	1,578	-0.95%
2022/07/11	13	91.21	25	91.40	90.50	-12	1,551	-0.77%
2022/07/08	38	91.38	52	92.91	90.80	-14	1,525	-0.92%
2022/07/07	43	90.79	7	90.99	92.30	36	1,498	2.40%
2022/07/06	13	89.76	160	89.51	90.00	-147	1,455	-10.10%	大賣/鉅額交易
2022/07/05	45	92.01	46	91.56	92.90	-1	1,413	-0.07%
2022/07/04	91	92.15	46	91.95	90.40	45	1,311	3.43%
2022/07/01	17	88.86	24.4	92.35	88.90	-7.4	1,167	-0.63%
2022/06/30	180	94.55	124	95.69	91.90	56	1,015	5.51%	大買/大賣/
2022/06/29	152	91.56	213	92.34	93.40	-61	786	-7.76%	大買/大賣/
2022/06/28	254	84.99	17	84.83	85.50	237	622	38.08%	大買/鉅額交易
2022/06/27	8	82.66	7	82.10	82.60	1	575	0.17%
2022/06/24	6	81.57	30	80.58	81.10	-24	563	-4.26%
2022/06/22	0	0.00	29	79.20	78.10	-29	544	-5.33%
2022/06/20	66	78.40	0	0.00	78.10	66	531	12.42%
2022/06/17	1	80.20	1	81.60	81.50	0	516	0.00%
2022/06/16	1	80.50	20	81.14	80.50	-19	505	-3.76%
2022/06/15	10	82.80	9	85.39	82.80	1	484	0.21%
2022/06/14	14	84.94	4.2	83.94	85.50	9.8	463	2.12%
2022/06/13	29	85.36	7	85.36	86.10	22	411	5.35%
2022/06/10	1	83.40	3	83.77	85.20	-2	356	-0.56%
2022/06/09	1	83.40	4	83.30	82.80	-3	334	-0.90%
2022/06/08	0	0.00	2	78.80	79.50	-2	287	-0.70%
2022/06/07	1	77.70	0	0.00	77.70	1	275	0.36%
2022/06/06	6	78.83	1	79.40	78.10	5	269	1.86%
2022/06/01	40	77.20	0	0.00	77.30	40	267	14.93%
2022/05/27	0	0.00	2	76.25	76.30	-2	253	-0.79%
2022/05/26	2	75.25	1	76.20	74.80	1	251	0.40%
2022/05/24	1	75.10	0	0.00	75.00	1	256	0.39%
2022/05/18	13	76.85	0	0.00	76.80	13	257	5.05%
2022/05/17	10	76.90	0	0.00	77.10	10	258	3.87%
2022/05/16	1	76.60	3	76.30	76.60	-2	256	-0.78%
2022/05/13	1	72.50	0	0.00	74.60	1	252	0.40%
2022/05/06	0	0.00	1	74.00	74.00	-1	252	-0.40%
2022/05/05	3	74.80	6	75.15	75.80	-3	253	-1.18%
2022/05/04	6	75.13	0	0.00	75.30	6	246	2.43%
2022/04/28	0	0.00	1	73.00	73.00	-1	257	-0.39%
2022/04/21	1	78.00	0	0.00	78.10	1	256	0.39%
2022/04/20	0	0.00	1	77.50	77.80	-1	262	-0.38%
2022/04/19	0	0.00	1	77.00	77.00	-1	266	-0.38%
2022/04/18	3	76.50	1	76.10	76.10	2	300	0.67%
2022/04/15	1	77.20	8	77.93	78.00	-7	301	-2.32%
2022/04/14	2	79.00	5	79.62	79.10	-3	311	-0.96%
2022/04/13	10	78.55	2	80.20	78.10	8	310	2.58%
2022/04/12	42	77.08	2	77.55	76.40	40	299	13.34%
2022/04/11	1	74.90	12	75.11	75.10	-11	296	-3.71%
2022/04/08	0	0.00	11	74.57	74.00	-11	300	-3.66%
2022/04/07	2	73.15	10	72.52	72.20	-8	297	-2.69%
2022/04/06	0	0.00	10	73.04	72.80	-10	300	-3.32%
2022/04/01	2	73.20	9	73.12	73.20	-7	308	-2.27%
2022/03/30	0	0.00	1	73.50	73.50	-1	325	-0.31%
2022/03/28	1	72.70	0	0.00	72.70	1	335	0.30%
2022/03/17	0	0.00	1	73.70	73.60	-1	571	-0.17%
2022/03/16	3	73.43	2	74.20	72.60	1	577	0.17%
2022/03/15	0	0.00	3	72.73	73.20	-3	590	-0.51%
2022/03/14	3	73.60	3	74.70	73.60	0	592	0.00%
2022/03/11	2	72.50	0	0.00	72.50	2	590	0.34%
2022/03/04	18	74.25	0	0.00	74.50	18	612	2.94%
2022/03/03	2	74.05	0	0.00	73.80	2	616	0.32%
2022/03/02	11	73.78	0	0.00	74.00	11	618	1.78%
2022/03/01	9	74.19	0	0.00	74.00	9	619	1.45%
2022/02/18	1	76.20	0	0.00	76.20	1	636	0.16%
2022/02/11	0	0.00	9	76.72	77.20	-9	660	-1.36%
2022/02/10	0	0.00	9	75.61	76.60	-9	667	-1.35%
2022/02/09	0	0.00	9	75.21	75.10	-9	669	-1.34%
2022/02/08	0	0.00	8	74.69	75.00	-8	675	-1.18%
2022/01/19	1	76.40	3	77.13	78.20	-2	681	-0.29%
2022/01/18	0	0.00	4	77.90	77.80	-4	679	-0.59%
2022/01/17	0	0.00	1	77.90	77.60	-1	681	-0.15%
2022/01/13	0	0.00	25	76.44	76.50	-25	706	-3.54%
2022/01/11	15	78.49	0	0.00	77.00	15	701	2.14%
2022/01/10	10	82.86	0	0.00	83.00	10	666	1.50%
2022/01/07	9	82.56	2	83.75	82.70	7	668	1.05%
2022/01/05	3	82.83	28	82.93	83.10	-25	662	-3.77%
2022/01/04	1	80.90	0	0.00	81.20	1	643	0.16%
2022/01/03	0	0.00	2	80.55	80.90	-2	636	-0.31%
2021/12/30	1	79.10	0	0.00	79.10	1	627	0.16%
2021/12/29	0	0.00	17	79.12	79.60	-17	625	-2.72%
2021/12/28	3	79.90	18	80.06	79.70	-15	620	-2.42%
2021/12/24	2	80.50	4	80.70	81.30	-2	605	-0.33%
2021/12/23	1	78.80	0	0.00	79.20	1	596	0.17%
2021/12/21	0	0.00	1	79.70	79.40	-1	587	-0.17%
2021/12/20	1	80.10	0	0.00	78.80	1	582	0.17%
2021/12/17	2	80.75	2	81.35	81.00	0	568	0.00%
2021/12/16	2	82.65	3	83.17	83.00	-1	554	-0.18%
2021/12/15	3	80.77	4	82.13	81.80	-1	518	-0.19%
2021/12/14	43	79.78	4	79.93	78.30	39	421	9.25%
2021/12/13	41	76.60	1	78.00	75.90	40	376	10.63%
2021/12/10	0	0.00	1	73.70	74.30	-1	348	-0.29%
2021/12/09	1	74.00	2	73.80	73.40	-1	340	-0.29%
2021/12/08	2	72.20	0	0.00	72.30	2	326	0.61%
2021/12/01	1	71.10	1	70.60	71.20	0	319	0.00%
2021/11/22	0	0.00	3	69.30	70.60	-3	290	-1.03%
2021/11/18	50	70.09	0	0.00	69.80	50	282	17.73%
2021/11/17	0	0.00	1	70.50	70.60	-1	275	-0.36%
2021/11/16	0	0.00	20	71.47	71.50	-20	267	-7.48%
2021/11/11	0	0.00	1	72.40	72.40	-1	243	-0.41%
2021/11/10	2	74.00	0	0.00	73.90	2	240	0.83%
2021/11/09	3	74.60	0	0.00	74.70	3	235	1.27%
2021/11/08	10	73.37	0	0.00	73.30	10	222	4.50%
2021/11/05	4	72.80	1	73.10	73.60	3	220	1.36%
2021/11/04	2	73.20	1	73.40	73.00	1	214	0.47%
2021/11/03	0	0.00	2	72.25	72.80	-2	210	-0.95%
2021/11/02	25	72.97	1	72.30	72.60	24	208	11.51%
2021/10/26	0	0.00	0	71.70	71.80	0	194	-0.01%
2021/10/25	10	71.53	0	0.00	71.70	10	192	5.18%
2021/10/22	2	72.25	2	73.00	72.50	0	195	0.00%
2021/10/21	0	0.00	1	74.90	74.90	-1	190	-0.53%
2021/10/15	6	68.65	0	0.00	68.90	6	174	3.44%
2021/10/13	20	67.44	0	0.00	67.60	20	165	12.10%
2021/09/07	11	64.77	0	0.00	64.10	11	229	4.78%
2021/09/06	0	0.00	22	65.54	65.20	-22	228	-9.63%
2021/09/03	34	66.37	0	0.00	66.40	34	227	14.92%
2021/09/02	23	65.94	0	0.00	66.00	23	227	10.13%
2021/09/01	11	65.19	0	0.00	65.50	11	227	4.84%
2021/08/05	0	0.00	0.1	65.50	65.50	-0.1	242	-0.02%
2021/07/27	0	67.00	0	0.00	66.30	0	268	0.01%
2021/07/23	0	67.40	0	0.00	67.60	0	276	0.01%
2021/07/15	0	0.00	0	70.10	70.20	0	273	-0.01%
2021/07/13	0	0.00	1	71.48	71.40	-1	277	-0.38%
2021/07/08	0	0.00	0.1	70.20	70.50	-0.1	269	-0.02%
2021/07/06	0	0.00	1.1	69.30	70.60	-1.1	272	-0.39%
2021/07/05	0	0.00	1.1	68.96	69.20	-1.1	269	-0.39%
2021/07/02	0	0.00	1	67.80	67.70	-1	257	-0.39%
2021/07/01	0	0.00	0.1	67.20	67.00	-0.1	255	-0.02%
2021/06/25	70	66.61	1	66.60	66.80	69	260	26.46%
2021/06/02	24	64.00	0	0.00	64.20	24	346	6.93%
2021/05/17	0	0.00	1	59.60	59.70	-1	359	-0.28%
2021/04/29	1	67.31	0	0.00	67.30	1	321	0.32%
2021/04/27	0	68.20	0	0.00	67.80	0	319	0.01%
2021/04/26	0	0.00	0.1	67.80	68.20	-0.1	318	-0.03%
2021/04/16	2	67.30	0	0.00	67.40	2	305	0.65%
2021/04/15	0.1	67.60	0	0.00	67.30	0.1	304	0.03%
2021/04/09	0	0.00	1	67.80	68.30	-1	298	-0.33%
2021/04/08	0	0.00	5	66.70	66.70	-5	291	-1.71%
2021/04/07	2	65.95	0	0.00	66.00	2	290	0.69%
2021/04/06	1.1	66.39	0	0.00	66.30	1.1	287	0.38%
2021/03/29	0.1	66.60	3	66.40	66.40	-3	280	-1.05%
2021/03/25	0	0.00	5	66.00	66.10	-5	280	-1.78%
2021/03/24	3	65.97	5	66.00	66.00	-2	275	-0.73%
2021/03/23	0.1	66.00	0	0.00	65.30	0.1	270	0.02%
2021/03/19	10	65.00	0	0.00	65.20	10	245	4.07%
2021/03/10	20	61.69	0	0.00	61.40	20	223	8.95%
2021/03/09	0	0.00	2	61.30	61.80	-2	222	-0.90%
2021/03/08	20	61.62	0	0.00	61.70	20	219	9.11%
2021/03/04	2	61.10	0	0.00	61.00	2	216	0.93%
2021/02/22	0	60.40	0	0.00	60.80	0	199	0.01%
2021/02/17	0	0.00	2	60.00	60.00	-2	193	-1.04%
2021/02/02	20	59.30	0	0.00	59.30	20	198	10.08%
2021/01/27	2	59.70	0	0.00	59.90	2	201	0.99%
2021/01/18	1	60.40	3	60.00	60.50	-2	192	-1.04%
2021/01/13	0	0.00	2	60.80	60.90	-2	194	-1.03%
2021/01/05	0	0.00	13	62.70	62.70	-13	190	-6.82%
2020/12/30	0	0.00	1	62.00	61.90	-1	181	-0.55%
2020/12/22	1	61.30	0	0.00	60.80	1	167	0.60%
2020/12/21	1	61.40	12	61.60	61.40	-11	163	-6.75%
2020/12/16	4	61.50	1	61.80	61.50	3	162	1.85%
2020/12/15	0	0.00	1	61.60	61.40	-1	161	-0.62%
2020/12/10	0	0.00	2	61.80	62.00	-2	158	-1.27%
2020/11/26	3	62.60	0	0.00	62.80	3	150	1.99%
2020/11/24	0	0.00	2	62.00	62.10	-2	153	-1.30%
2020/11/17	0	0.00	0.9	61.60	62.00	-0.9	165	-0.55%
2020/11/06	1	60.50	0	0.00	60.40	1	159	0.63%
2020/10/14	1	61.00	0	0.00	61.00	1	176	0.57%
2020/10/06	0	0.00	1	61.30	61.30	-1	223	-0.45%
2020/09/28	0	0.00	1	61.20	61.40	-1	244	-0.41%
2020/09/24	0	0.00	5	60.70	60.90	-5	254	-1.97%
2020/09/04	0	0.00	1	63.60	63.90	-1	279	-0.36%
2020/08/28	2	61.30	0	0.00	61.20	2	292	0.68%
2020/08/20	0	0.00	10	60.80	60.60	-10	290	-3.44%
2020/08/19	0	0.00	31	62.00	62.00	-31	288	-10.73%
2020/08/17	1	63.20	0	0.00	63.00	1	290	0.34%
2020/08/10	1	61.60	0	0.00	61.70	1	289	0.35%
2020/07/28	2	65.00	0	0.00	64.60	2	292	0.68%
2020/07/16	4	68.60	0	0.00	68.70	4	294	1.36%
2020/07/15	1	73.50	0	0.00	72.90	1	287	0.35%
2020/07/14	235	74.14	0	0.00	74.10	235	280	83.70%	大買/鉅額交易
2020/07/13	40	74.64	0	0.00	74.60	40	269	14.84%
2020/07/10	100	74.10	0	0.00	74.30	100	264	37.79%
2020/07/08	128	73.86	0	0.00	73.80	128	254	50.24%	大買/鉅額交易
2020/07/07	50	73.64	0	0.00	73.20	50	252	19.79%
2020/07/06	50	73.44	0	0.00	73.20	50	251	19.86%
2020/07/01	0	0.00	2	71.30	72.10	-2	254	-0.78%
2020/06/23	1	71.10	0	0.00	70.80	1	270	0.37%
2020/06/12	0	0.00	2	70.00	70.50	-2	288	-0.69%
2020/06/11	100	71.75	0	0.00	71.10	100	293	34.06%
2020/06/10	1	72.30	0	0.00	72.10	1	293	0.34%
2020/06/08	2	72.80	0	0.00	73.40	2	305	0.65%
2020/06/03	0	0.00	1	71.40	71.30	-1	302	-0.33%
2020/06/02	0	0.00	2	70.35	70.80	-2	301	-0.66%
2020/05/29	2	67.90	0	0.00	67.80	2	296	0.68%
2020/05/28	0	0.00	10	68.70	68.00	-10	297	-3.36%
2020/05/27	1	68.70	0	0.00	68.60	1	298	0.33%
2020/05/26	8	68.50	0	0.00	68.70	8	300	2.66%
2020/05/22	29	68.18	0	0.00	68.00	29	300	9.65%
2020/05/21	10	68.50	0	0.00	68.80	10	300	3.33%
2020/04/17	0	0.00	1	66.90	66.70	-1	315	-0.32%
2020/04/07	1	61.40	1	61.10	61.40	0	296	0.00%
2020/03/24	0	0.00	1	59.60	60.00	-1	266	-0.38%
2020/03/20	1	58.10	1	58.00	59.00	0	268	0.00%
2020/03/19	0	0.00	1.2	54.08	54.50	-1.2	266	-0.45%
2020/03/17	0	0.00	2	59.00	59.00	-2	252	-0.79%
2020/03/13	1	61.90	0	0.00	63.40	1	240	0.42%
2020/03/12	0	0.00	1	67.50	67.30	-1	230	-0.43%
2020/03/11	0	0.00	18	69.85	69.20	-18	223	-8.07%
2020/03/10	0	0.00	10	68.88	70.00	-10	222	-4.49%
2020/03/09	1	69.90	10	69.90	69.90	-9	219	-4.10%
2020/03/06	0	0.00	11	71.91	71.80	-11	213	-5.16%
2020/03/04	1	72.20	0	0.00	72.80	1	210	0.47%
2020/03/03	0	0.00	1	73.50	73.40	-1	206	-0.48%
2020/03/02	1	73.30	0	0.00	73.10	1	210	0.48%
2020/02/24	2	74.20	0	0.00	74.10	2	206	0.97%
2020/02/20	0	0.00	3	75.30	75.50	-3	208	-1.44%
2020/02/19	0	0.00	13	75.72	75.70	-13	216	-6.00%
2020/02/17	8	75.33	3	75.50	75.50	5	218	2.29%
2020/02/12	0.1	75.00	0	0.00	74.60	0.1	218	0.05%
2020/02/11	0.1	75.00	2	75.05	74.70	-1.9	217	-0.87%
2020/02/07	11	75.33	1	76.10	75.80	10	215	4.63%
2020/02/06	6	75.18	4	75.35	75.50	2	212	0.94%
2020/02/05	2	72.05	0	0.00	72.30	2	201	0.99%
2020/02/04	2	71.50	0	0.00	71.70	2	200	1.00%
2020/01/31	0	0.00	1	72.60	72.40	-1	198	-0.50%
2020/01/30	0	0.00	3	72.23	71.60	-3	200	-1.50%
2020/01/20	7	74.56	0	0.00	74.60	7	194	3.61%
2020/01/17	7	73.96	0	0.00	74.00	7	191	3.65%
2020/01/13	16	73.64	0	0.00	73.40	16	192	8.29%
2020/01/08	1	72.50	0	0.00	72.10	1	193	0.52%
2019/12/11	0	0.00	1	70.70	70.50	-1	165	-0.60%
2019/12/04	0	0.00	1	70.50	70.60	-1	163	-0.61%
2019/12/02	3	69.27	0	0.00	69.60	3	161	1.86%
2019/11/20	2	69.20	0	0.00	69.00	2	149	1.34%
2019/11/11	3	69.57	0	0.00	69.50	3	114	2.62%
2019/11/08	1	70.00	0	0.00	69.90	1	112	0.89%
2019/11/06	0	0.00	5	70.50	70.10	-5	106	-4.69%
2019/11/05	0	0.00	5	70.00	70.10	-5	103	-4.81%
2019/10/31	3	70.70	0	0.00	70.50	3	97	3.09%
2019/10/29	0	0.00	10	71.46	71.00	-10	91	-10.90%
2019/10/23	1	72.00	0	0.00	72.10	1	84	1.19%
2019/10/14	0	0.00	10	71.95	71.90	-10	94	-10.56%
2019/09/27	0	0.00	1	72.40	72.30	-1	113	-0.88%
2019/09/12	2	73.15	85	71.89	73.50	-83	111	-74.60%
2019/09/10	1	74.50	0	0.00	74.30	1	108	0.92%
2019/09/09	8	74.75	0	0.00	74.80	8	107	7.41%
2019/09/04	3	74.70	0	0.00	74.00	3	108	2.75%
2019/09/03	8	74.66	0	0.00	74.60	8	108	7.35%
2019/09/02	4	74.60	0	0.00	74.60	4	108	3.69%
2019/08/21	1	73.30	0	0.00	74.00	1	108	0.92%
2019/08/16	0	0.00	1	73.70	73.80	-1	112	-0.89%
2019/07/25	15	76.53	0	0.00	75.90	15	115	13.01%
2019/07/15	1	80.20	1	81.00	80.30	0	105	0.00%
2019/07/12	15	79.81	0	0.00	80.40	15	104	14.41%
2019/07/09	11	77.85	0	0.00	77.70	11	102	10.73%
2019/07/08	2	79.25	0	0.00	78.90	2	99	2.02%
2019/07/03	15	80.78	0	0.00	81.30	15	96	15.47%
2019/06/21	0	0.00	1	80.30	80.20	-1	101	-0.99%
2019/06/14	0	0.00	1	79.00	79.40	-1	131	-0.76%
2019/06/12	1	79.00	0	0.00	79.10	1	139	0.72%
2019/05/30	42	80.15	0	0.00	80.30	42	147	28.53%
2019/05/28	11	79.28	0	0.00	79.40	11	147	7.46%
2019/05/24	2	79.60	1	80.00	79.50	1	147	0.68%
2019/04/03	0	0.00	1	77.80	77.60	-1	142	-0.70%
2019/03/25	2	78.15	0	0.00	78.10	2	137	1.46%
2019/03/22	2	79.15	1	80.00	80.00	1	135	0.74%
2019/03/20	0	0.00	2	79.85	80.40	-2	132	-1.50%
2019/03/15	1	75.60	17	75.97	76.10	-16	111	-14.39%
2019/03/14	0	0.00	0.3	74.50	74.50	-0.3	106	-0.29%
2019/03/06	1	73.10	0	0.00	73.20	1	101	0.98%
2019/02/19	1	72.10	0	0.00	72.00	1	96	1.04%
2019/01/17	1	67.70	1	67.90	67.90	0	83	0.00%
2019/01/14	0	0.00	1	67.30	67.30	-1	86	-1.15%
2019/01/10	0	0.00	6	66.63	67.20	-6	98	-6.10%
2019/01/09	6	66.85	0	0.00	67.00	6	96	6.23%
2018/12/12	0	0.00	1	68.40	68.80	-1	123	-0.81%
2018/12/10	1	69.20	1	69.20	68.90	0	121	0.00%
2018/12/03	1	72.00	0	0.00	72.30	1	122	0.82%
2018/11/09	0	0.00	2	70.80	71.20	-2	124	-1.60%
2018/11/06	0	0.00	5	69.10	69.60	-5	129	-3.85%
2018/11/05	5	69.70	0	0.00	69.90	5	131	3.80%
2018/10/30	0	0.00	4	68.00	68.00	-4	135	-2.95%
2018/10/26	4	67.80	0	0.00	67.80	4	138	2.90%
2018/10/15	2	70.60	0	0.00	70.80	2	118	1.69%
2018/10/12	3	70.80	0	0.00	70.80	3	116	2.57%
2018/10/11	5	67.30	2	69.20	68.50	3	114	2.61%
2018/10/09	16	73.77	0	0.00	73.80	16	111	14.32%
2018/10/05	5	75.50	0	0.00	75.50	5	120	4.13%
2018/10/03	0	0.00	1	77.20	76.90	-1	121	-0.82%
2018/10/02	0	0.00	16	76.26	76.20	-16	118	-13.52%
2018/09/28	1	75.10	0	0.00	75.20	1	117	0.85%
2018/09/20	0	0.00	12	75.69	75.80	-12	120	-9.96%
2018/09/18	0	0.00	2	75.80	75.50	-2	121	-1.65%
2018/09/14	0	0.00	2	76.40	75.90	-2	121	-1.64%
2018/09/13	0	0.00	3	75.30	76.50	-3	121	-2.46%
2018/09/12	0	0.00	3	75.07	75.10	-3	122	-2.46%
2018/09/11	0	0.00	4	75.10	75.10	-4	122	-3.27%
2018/09/10	0	0.00	12	74.00	74.00	-12	122	-9.81%
2018/09/07	0	0.00	3	75.70	74.70	-3	122	-2.45%
2018/08/30	0	0.00	2	76.60	76.30	-2	129	-1.54%
2018/08/27	0	0.00	7	75.20	75.50	-7	135	-5.15%
2018/08/24	0	0.00	13	75.13	75.00	-13	138	-9.39%
2018/08/21	0	0.00	4	75.20	75.10	-4	143	-2.80%
2018/08/20	0	0.00	1	75.10	75.10	-1	143	-0.70%
2018/08/14	0	0.00	1	76.10	75.50	-1	144	-0.69%
2018/08/08	0	0.00	2	76.80	76.80	-2	136	-1.47%
2018/08/03	0	0.00	1	77.50	77.00	-1	144	-0.69%
2018/07/31	0	0.00	2	76.82	77.40	-2	146	-1.40%
2018/07/25	1	76.80	0	0.00	76.90	1	143	0.69%
2018/07/23	0	0.00	1	76.50	76.90	-1	153	-0.65%
2018/07/18	1	77.10	0	0.00	77.00	1	166	0.60%
2018/07/17	5	77.30	1	77.20	77.00	4	167	2.38%
2018/07/16	14	81.38	0	0.00	81.10	14	167	8.36%
2018/07/13	15	79.44	1	79.20	80.10	14	160	8.70%
2018/07/05	0	0.00	1	76.80	76.80	-1	165	-0.61%
2018/07/02	1	78.10	0	0.00	78.20	1	167	0.60%
2018/06/26	0	0.00	2	79.00	78.60	-2	169	-1.18%
2018/06/22	1	79.40	0	0.00	79.30	1	172	0.58%
2018/06/15	0	0.00	8	80.10	80.10	-8	183	-4.37%
2018/06/12	0	0.00	1	80.50	80.00	-1	191	-0.52%
2018/06/08	1	79.80	0	0.00	80.20	1	194	0.51%
2018/06/06	0	0.00	5	79.96	79.50	-5	194	-2.57%
2018/06/05	2	79.80	1	80.50	79.50	1	193	0.52%
2018/06/01	0	0.00	1	79.00	80.20	-1	190	-0.52%
2018/05/30	8	79.41	0	0.00	79.10	8	186	4.30%
2018/05/29	8	79.83	0	0.00	80.40	8	184	4.34%
2018/05/28	20	79.60	0	0.00	79.80	20	185	10.80%
2018/05/25	0	0.00	15	79.07	79.10	-15	193	-7.75%
2018/05/24	0	0.00	10	79.21	79.00	-10	194	-5.14%
2018/05/09	1	79.30	1	80.20	79.20	0	220	0.00%
2018/05/07	0	0.00	1	78.50	78.90	-1	246	-0.41%
2018/05/04	0	0.00	1	78.50	78.50	-1	247	-0.40%
2018/04/30	1	77.70	10	78.25	77.70	-9	251	-3.58%
2018/04/27	0	0.00	1	78.90	79.60	-1	248	-0.40%
2018/04/24	1	77.40	0	0.00	76.90	1	241	0.41%
2018/04/19	0	0.00	4	79.30	79.50	-4	231	-1.73%
2018/04/17	1	80.20	0	0.00	80.20	1	226	0.44%
2018/04/13	0	0.00	1	80.30	80.30	-1	234	-0.43%
2018/03/14	0.3	81.60	0	0.00	81.60	0.3	207	0.14%
2018/03/13	1	81.70	0	0.00	81.60	1	205	0.49%
2018/03/12	10	81.80	0	0.00	81.60	10	203	4.92%
2018/03/08	1	82.10	0	0.00	81.90	1	201	0.50%
2018/02/27	0	0.00	1.3	84.25	84.30	-1.3	201	-0.64%
2018/02/12	0	0.00	1	81.00	81.20	-1	190	-0.52%
2018/02/05	1	82.80	0	0.00	82.80	1	197	0.51%
2018/01/31	6	86.60	2	87.55	86.30	4	188	2.12%
2018/01/29	4	83.30	0	0.00	83.30	4	162	2.46%
2018/01/24	10	82.80	0	0.00	83.00	10	169	5.92%
2018/01/18	1	84.20	0	0.00	84.00	1	184	0.54%
2018/01/15	1	83.90	0	0.00	83.90	1	186	0.54%
2018/01/12	1	83.70	1	83.60	84.00	0	191	0.00%
2018/01/09	4	86.20	0	0.00	86.20	4	193	2.07%
2018/01/08	20	84.34	0	0.00	84.20	20	191	10.44%
2018/01/03	0	0.00	1	84.10	84.00	-1	190	-0.53%
2018/01/02	30	82.77	1	82.70	82.90	29	189	15.34%