康友-KY (6452)-統一券商分點個股進出

台股 » 個股 » 康友-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

康友-KY

(6452)

股價
56.6
漲跌
▼6.2
漲幅
-9.87%
成交量
941張
產業
上市傳產百元俱樂部
120人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

康友-KY (6452)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
2020/08/17	0	0.00	10	56.60	56.60	-10	1,341	-0.75%
2020/08/06	100	119.14	94.1	119.63	117.50	5.9	1,393	0.43%
2020/08/05	40	128.99	27	128.31	128.00	13	1,276	1.02%
2020/08/04	63	127.20	9	127.28	127.50	54	1,278	4.22%
2020/08/03	6	129.33	103	127.13	127.00	-97	1,284	-7.55%	大賣/
2020/07/31	3	130.00	4	131.50	131.00	-1	1,289	-0.08%
2020/07/30	19	128.08	11	129.86	129.00	8	1,326	0.60%
2020/07/29	1	133.50	22	134.09	132.50	-21	1,295	-1.62%
2020/07/28	98	132.78	82	131.30	132.50	16	1,294	1.24%
2020/07/27	240	133.29	317	133.03	132.50	-77	1,289	-5.97%	大買/大賣/
2020/07/24	13	143.92	4	142.50	140.50	9	1,228	0.73%
2020/07/22	1	147.00	0	0.00	146.50	1	1,220	0.08%
2020/07/21	1	146.00	2	146.00	145.00	-1	1,216	-0.08%
2020/07/20	1	143.00	3	144.67	144.50	-2	1,211	-0.17%
2020/07/17	1	151.00	0	0.00	148.00	1	1,203	0.08%
2020/07/16	2	149.25	0	0.00	149.00	2	1,210	0.17%
2020/07/15	1	150.00	1	150.00	147.50	0	1,214	0.00%
2020/07/14	0	0.00	1	149.00	149.00	-1	1,228	-0.08%
2020/07/10	3	152.50	0	0.00	150.50	3	1,236	0.24%
2020/07/09	4	156.38	27	157.96	155.00	-23	1,232	-1.87%
2020/07/08	8	158.13	2	157.00	157.50	6	1,219	0.49%
2020/07/07	4	153.50	1	157.00	153.50	3	1,204	0.25%
2020/07/06	21	157.26	0	0.00	158.50	21	1,205	1.74%
2020/07/02	2	162.50	1	162.00	161.00	1	1,228	0.08%
2020/07/01	10	163.15	20	163.10	163.00	-10	1,224	-0.82%
2020/06/30	5	166.20	1	165.00	164.00	4	1,222	0.33%
2020/06/29	2	163.00	7	163.00	163.00	-5	1,233	-0.41%
2020/06/24	12	170.67	6	167.17	167.00	6	1,229	0.49%
2020/06/23	3	169.50	7	170.64	171.50	-4	1,244	-0.32%
2020/06/22	4	168.63	8	168.56	168.00	-4	1,231	-0.32%
2020/06/19	11	170.27	118	173.45	170.00	-107	1,234	-8.67%	大賣/鉅額交易
2020/06/18	129	171.89	269	170.56	172.00	-140	1,212	-11.55%	大買/大賣/鉅額交易
2020/06/17	313	164.32	17	164.06	164.50	296	1,109	26.68%	大買/鉅額交易
2020/06/15	1	148.00	8	148.50	148.50	-7	1,093	-0.64%
2020/06/12	0	0.00	2	146.00	147.50	-2	1,102	-0.18%
2020/06/11	2	151.25	0	0.00	149.00	2	1,120	0.18%
2020/06/10	1	154.00	0	0.00	153.50	1	1,157	0.09%
2020/06/09	1	153.50	0	0.00	152.50	1	1,198	0.08%
2020/06/08	2	153.25	1	154.50	153.00	1	1,244	0.08%
2020/06/05	2	159.25	11	159.50	157.50	-9	1,256	-0.72%
2020/06/04	1	156.00	1	154.50	154.50	0	1,252	0.00%
2020/06/03	1	154.50	0	0.00	154.50	1	1,267	0.08%
2020/06/02	1	151.50	0	0.00	150.50	1	1,264	0.08%
2020/06/01	7	152.50	0	0.00	152.50	7	1,266	0.55%
2020/05/29	1	149.00	0	0.00	151.50	1	1,265	0.08%
2020/05/26	0	0.00	1	154.50	152.50	-1	1,298	-0.08%
2020/05/25	0	0.00	10	150.50	152.50	-10	1,320	-0.76%
2020/05/22	5	151.50	0	0.00	151.50	5	1,333	0.37%
2020/05/21	8	154.63	2	154.00	156.00	6	1,329	0.45%
2020/05/19	0	0.00	1	152.50	152.50	-1	1,341	-0.07%
2020/05/18	2	151.00	0	0.00	150.50	2	1,360	0.15%
2020/05/15	2	149.75	0	0.00	147.50	2	1,358	0.15%
2020/05/14	9	154.33	0	0.00	152.00	9	1,369	0.66%
2020/05/13	3	160.50	0	0.00	158.50	3	1,371	0.22%
2020/05/12	3	160.50	14	160.57	160.00	-11	1,393	-0.79%
2020/05/11	0	0.00	10	159.25	159.00	-10	1,425	-0.70%
2020/05/08	4	159.63	0	0.00	158.00	4	1,446	0.28%
2020/05/07	3	163.00	6	161.92	162.50	-3	1,490	-0.20%
2020/05/06	17	168.50	8	163.81	165.00	9	1,547	0.58%
2020/05/05	20	159.18	5	162.50	158.50	15	1,505	1.00%
2020/05/04	5	160.50	0	0.00	160.00	5	1,502	0.33%
2020/04/30	3	163.00	17	164.62	164.00	-14	1,504	-0.93%
2020/04/29	1	160.00	0	0.00	159.00	1	1,511	0.07%
2020/04/27	0	0.00	1	156.50	157.00	-1	1,580	-0.06%
2020/04/23	1	153.50	0	0.00	152.50	1	1,606	0.06%
2020/04/17	19	161.74	5	163.50	157.00	14	1,633	0.86%
2020/04/16	10	160.75	0	0.00	160.00	10	1,620	0.62%
2020/04/15	0	161.50	0	0.00	161.50	0	1,636	0.00%
2020/04/14	1	157.00	15	156.47	157.50	-14	1,650	-0.85%
2020/04/13	5	153.00	0	0.00	152.50	5	1,704	0.29%
2020/04/10	1	156.00	1	154.50	154.50	0	1,752	0.00%
2020/04/09	2	157.00	0	0.00	155.00	2	1,834	0.11%
2020/04/08	0	0.00	1	154.00	153.00	-1	1,878	-0.05%
2020/04/07	1	152.50	11	152.05	153.00	-10	1,878	-0.53%
2020/04/01	10	148.10	0	0.00	147.50	10	1,887	0.53%
2020/03/31	3	147.00	12	146.75	147.00	-9	1,890	-0.48%
2020/03/30	0	0.00	30	142.98	147.50	-30	1,878	-1.60%
2020/03/27	47	149.56	24	147.65	147.00	23	1,873	1.23%
2020/03/26	11	141.82	6	142.42	144.50	5	1,845	0.27%
2020/03/25	18	146.92	0	0.00	144.50	18	1,888	0.95%
2020/03/24	1	136.50	0	0.00	139.00	1	1,888	0.05%
2020/03/23	0	0.00	1	127.50	129.50	-1	1,895	-0.05%
2020/03/20	3	139.83	8	137.44	141.50	-5	1,898	-0.26%
2020/03/19	3	131.00	9	135.44	129.50	-6	1,886	-0.32%
2020/03/18	5	149.70	4	146.88	143.50	1	1,864	0.05%
2020/03/17	15	147.90	4	146.88	147.00	11	1,869	0.59%
2020/03/16	5	167.20	14	167.57	153.00	-9	1,857	-0.48%
2020/03/13	2	171.00	3	170.50	170.00	-1	1,828	-0.05%
2020/03/12	3	190.67	10	191.25	188.50	-7	1,820	-0.38%
2020/03/11	17	212.79	3	206.17	204.00	14	1,816	0.77%
2020/03/10	1	203.50	2	201.50	207.00	-1	1,810	-0.06%
2020/03/09	0	0.00	1	209.00	206.00	-1	1,832	-0.05%
2020/03/04	0	0.00	7	211.50	211.50	-7	1,871	-0.37%
2020/03/02	2	210.00	4	207.50	209.50	-2	1,990	-0.10%
2020/02/27	0	0.00	0.5	208.50	208.00	-0.5	2,016	-0.02%
2020/02/26	3	214.50	10	212.75	212.00	-7	2,023	-0.35%
2020/02/25	0	0.00	5.3	218.44	217.00	-5.3	2,015	-0.26%
2020/02/24	0	0.00	0.1	221.50	221.50	-0.1	2,025	0.00%
2020/02/21	3	226.00	1	226.00	224.50	2	2,048	0.10%
2020/02/20	6	224.50	1	225.50	223.50	5	2,079	0.24%
2020/02/19	5	225.00	1	225.00	226.00	4	2,113	0.19%
2020/02/18	0	0.00	2	221.25	220.50	-2	2,173	-0.09%
2020/02/17	5	223.60	33	223.30	221.50	-28	2,182	-1.28%
2020/02/14	15	223.27	119.4	223.86	223.50	-104.4	2,163	-4.83%	大賣/鉅額交易
2020/02/13	39.4	226.27	58	227.59	225.50	-18.6	2,172	-0.86%
2020/02/12	57.6	228.53	9	228.94	228.50	48.6	2,181	2.23%
2020/02/11	37	224.27	14	224.86	228.00	23	2,171	1.06%
2020/02/10	45	225.64	106	223.80	227.00	-61	2,168	-2.81%	大賣/
2020/02/07	104	222.08	16	226.50	222.50	88	2,141	4.11%	大買/
2020/02/05	1	211.50	1	208.50	208.00	0	2,144	0.00%
2020/02/04	3.1	209.50	0	0.00	209.00	3.1	2,160	0.14%
2020/02/03	2	206.00	1	206.00	207.50	1	2,166	0.05%
2020/01/30	3	216.33	3	220.83	211.00	0	2,138	0.00%
2020/01/20	1	222.50	0.2	223.00	223.50	0.8	2,074	0.04%
2020/01/17	2	219.00	0	0.00	219.00	2	2,060	0.10%
2020/01/16	1	221.00	0	0.00	222.50	1	2,040	0.05%
2020/01/14	1	222.00	0	0.00	222.00	1	2,032	0.05%
2020/01/10	0	0.00	1	222.50	222.00	-1	2,005	-0.05%
2020/01/09	21	224.50	79	224.78	225.00	-58	1,998	-2.90%
2020/01/08	18	220.92	7	223.79	221.50	11	1,998	0.55%
2020/01/07	9	226.33	32.3	228.18	221.50	-23.3	1,974	-1.18%
2020/01/06	7	235.07	7	233.00	231.50	0	1,913	0.00%
2020/01/03	13	230.73	5	231.90	234.50	8	1,870	0.43%
2020/01/02	31	221.08	22	223.41	225.00	9	1,783	0.50%
2019/12/31	119	219.04	0.5	216.50	217.00	118.5	1,718	6.90%	大買/鉅額交易
2019/12/30	20.2	214.90	4	215.50	215.50	16.2	1,689	0.96%
2019/12/27	1.1	210.09	0	0.00	210.00	1.1	1,655	0.07%
2019/12/26	0.1	210.50	4	210.13	210.00	-4	1,650	-0.24%
2019/12/25	0.1	212.50	0	0.00	212.50	0.1	1,644	0.01%
2019/12/24	0.1	212.00	0	0.00	212.00	0.1	1,641	0.00%
2019/12/23	0.1	211.50	20	213.13	211.00	-20	1,636	-1.22%
2019/12/20	4.8	215.89	41	215.14	213.00	-36.2	1,629	-2.22%
2019/12/19	0.8	213.50	1.1	212.59	213.50	-0.3	1,572	-0.02%
2019/12/18	3.4	208.85	3.8	208.61	208.50	-0.5	1,555	-0.03%
2019/12/17	3	211.50	0	0.00	212.00	3	1,546	0.19%
2019/12/16	1	210.50	0	0.00	207.50	1	1,536	0.07%
2019/12/13	1	209.50	2	209.00	209.50	-1	1,532	-0.07%
2019/12/12	4	212.50	3	211.50	210.00	1	1,523	0.07%
2019/12/10	0	0.00	141	219.85	219.00	-141	1,481	-9.51%	大賣/鉅額交易
2019/12/09	4	219.50	4	219.75	218.50	0	1,464	0.00%
2019/12/06	16	222.81	17.8	222.71	225.00	-1.8	1,429	-0.13%
2019/12/05	3	217.17	23	216.04	218.00	-20	1,380	-1.45%
2019/12/04	76	215.41	12	215.58	215.50	64	1,360	4.70%
2019/12/03	4	210.50	9	209.72	209.50	-5	1,320	-0.38%
2019/12/02	11	209.55	0	0.00	208.00	11	1,307	0.84%
2019/11/29	2	215.00	4	212.75	213.50	-2	1,281	-0.16%
2019/11/28	1	213.50	49	214.47	212.50	-48	1,253	-3.83%
2019/11/27	86	207.65	163	208.87	215.50	-77	1,229	-6.26%	大賣/
2019/11/26	106	257.11	5	258.50	257.00	101	1,167	8.65%	大買/鉅額交易
2019/11/25	15	257.23	9	261.06	256.50	6	1,169	0.51%
2019/11/22	19	255.79	14	256.29	255.50	5	1,149	0.44%
2019/11/21	20	261.25	5	262.89	258.00	15	1,137	1.32%
2019/11/20	24	257.19	61.2	257.82	262.50	-37.2	1,114	-3.33%
2019/11/19	49	264.54	87.1	265.97	259.00	-38.1	1,081	-3.52%
2019/11/18	37	271.99	42	274.52	271.00	-5	1,044	-0.48%
2019/11/15	95	275.66	81.1	271.65	273.00	13.9	1,001	1.39%
2019/11/14	32	256.80	10	254.85	257.50	22	937	2.35%
2019/11/13	27	262.07	7	262.57	258.50	20	940	2.13%
2019/11/12	22	260.66	48	257.72	259.50	-26	925	-2.81%
2019/11/11	16	259.16	6	256.83	253.00	10	899	1.11%
2019/11/08	8	264.69	17	260.41	265.00	-9	866	-1.04%
2019/11/07	51	259.12	50	258.12	257.50	1	847	0.12%
2019/11/06	12	257.21	29	256.57	259.50	-17	826	-2.06%
2019/11/05	43	253.69	92	252.37	255.00	-49	789	-6.20%
2019/11/04	114	247.67	18	245.92	251.50	96	760	12.63%	大買/
2019/11/01	10	234.15	15	235.40	237.00	-5	705	-0.71%
2019/10/31	9	230.83	10	229.20	230.50	-1	682	-0.15%
2019/10/30	25	229.32	6	229.08	230.50	19	666	2.85%
2019/10/29	0	0.00	4	222.25	221.50	-4	644	-0.62%
2019/10/24	1	225.00	1	222.50	223.50	0	681	0.00%
2019/10/23	5	223.00	0	0.00	221.50	5	679	0.74%
2019/10/22	5	224.00	3	224.67	224.00	2	674	0.30%
2019/10/21	10	227.50	0	0.00	227.50	10	680	1.47%
2019/10/18	2	224.50	1	224.50	224.50	1	700	0.14%
2019/10/17	0	0.00	2	226.00	224.50	-2	703	-0.28%
2019/10/16	1	228.00	1	221.00	225.00	0	701	0.00%
2019/10/15	13	219.77	1	220.50	220.50	12	687	1.74%
2019/10/14	1	217.50	1	218.00	217.00	0	677	0.00%
2019/10/09	3	216.67	12	214.42	214.50	-9	671	-1.34%
2019/10/08	1	212.00	0	0.00	213.50	1	665	0.15%
2019/10/07	3	212.33	0	0.00	211.00	3	669	0.45%
2019/10/02	1	214.50	0	0.00	214.50	1	672	0.15%
2019/10/01	30	215.67	1	214.00	216.00	29	692	4.19%
2019/09/27	18	213.17	2	212.75	212.00	16	704	2.27%
2019/09/25	1	212.00	1	211.00	211.00	0	714	0.00%
2019/09/24	1	214.50	0	0.00	214.00	1	721	0.14%
2019/09/19	2	213.00	0	0.00	212.00	2	710	0.28%
2019/09/17	0	0.00	1	215.00	215.00	-1	708	-0.14%
2019/09/12	4	220.00	1	220.00	219.50	3	730	0.41%
2019/09/10	1	217.00	1	216.00	216.00	0	726	0.00%
2019/09/06	4	218.88	0	0.00	216.50	4	730	0.55%
2019/09/04	2	223.00	0	0.00	223.00	2	719	0.28%
2019/09/03	1	221.50	1	220.50	220.50	0	719	0.00%
2019/09/02	1	225.00	7	226.00	224.00	-6	714	-0.84%
2019/08/30	10	229.95	6	229.50	227.50	4	707	0.57%
2019/08/29	7	228.29	15	228.83	227.00	-8	690	-1.16%
2019/08/28	20	224.33	7	222.64	228.50	13	662	1.96%
2019/08/22	1	214.50	0	0.00	214.00	1	612	0.16%
2019/08/20	1	215.50	0	0.00	214.50	1	616	0.16%
2019/08/19	2	215.00	0	0.00	215.00	2	662	0.30%
2019/08/16	0	0.00	5	219.00	214.00	-5	653	-0.77%
2019/08/15	1	217.50	1	219.50	220.00	0	636	0.00%
2019/08/14	1	224.50	0	0.00	221.00	1	659	0.15%
2019/08/12	1	224.50	1	222.50	223.00	0	694	0.00%
2019/08/08	1	229.00	0	0.00	229.50	1	737	0.14%
2019/08/06	2	216.50	1	221.00	222.00	1	758	0.13%
2019/08/05	3	228.00	0	0.00	224.00	3	779	0.38%
2019/08/02	20	227.50	5	229.50	227.50	15	786	1.91%
2019/08/01	1	230.00	1	230.00	230.00	0	795	0.00%
2019/07/31	3	230.00	2	230.50	232.50	1	799	0.13%
2019/07/30	1	234.50	10	233.60	229.50	-9	802	-1.12%
2019/07/29	0	0.00	5	237.00	237.50	-5	785	-0.64%
2019/07/24	4	233.88	4	233.38	234.00	0	783	0.00%
2019/07/23	2	236.25	3	239.33	233.50	-1	790	-0.13%
2019/07/22	6	242.42	41	242.72	238.50	-35	784	-4.46%
2019/07/19	1	233.50	7	236.00	236.00	-6	758	-0.79%
2019/07/18	5	234.00	0	0.00	233.00	5	756	0.66%
2019/07/17	1	234.50	0	0.00	233.00	1	763	0.13%
2019/07/15	1	235.00	0	0.00	234.50	1	777	0.13%
2019/07/11	1	230.50	26	232.27	231.50	-25	802	-3.12%
2019/07/10	0	0.00	16	230.53	229.50	-16	814	-1.96%
2019/07/09	1	233.00	0	0.00	232.50	1	879	0.11%
2019/07/05	11	233.82	7	236.79	232.00	4	933	0.43%
2019/07/04	0	0.00	12	226.54	231.50	-12	935	-1.28%
2019/07/03	1	224.00	2	227.00	224.00	-1	935	-0.11%
2019/07/02	5	225.20	3	227.50	225.00	2	945	0.21%
2019/07/01	13	225.69	1	226.00	224.00	12	957	1.25%
2019/06/28	0	0.00	3	226.33	228.00	-3	972	-0.31%
2019/06/27	2	223.25	0	0.00	223.50	2	975	0.21%
2019/06/25	6	226.58	3	223.50	222.50	3	997	0.30%
2019/06/24	1	230.50	0	0.00	230.00	1	1,027	0.10%
2019/06/21	8	230.94	14	231.29	229.50	-6	1,034	-0.58%
2019/06/20	17	229.85	0	0.00	231.50	17	1,049	1.62%
2019/06/19	0	0.00	5	221.60	221.00	-5	1,059	-0.47%
2019/06/18	1	221.00	0	0.00	220.50	1	1,078	0.09%
2019/06/11	1	214.00	0	0.00	214.00	1	1,361	0.07%
2019/05/28	4	217.00	2	214.50	214.50	2	1,548	0.13%
2019/05/24	4	208.25	103	210.11	209.50	-99	1,565	-6.32%	大賣/
2019/05/22	0	0.00	3	229.17	229.00	-3	1,590	-0.19%
2019/05/21	6	231.33	3	238.33	228.50	3	1,605	0.19%
2019/05/20	0	0.00	4	238.00	238.00	-4	1,616	-0.25%
2019/05/17	65	238.55	8	239.69	233.50	57	1,675	3.40%
2019/05/16	135	235.41	109	232.45	232.50	26	1,714	1.52%	大買/大賣/
2019/05/15	48	223.31	4	221.25	224.00	44	1,713	2.57%
2019/05/14	2	214.25	6	209.08	217.50	-4	1,828	-0.22%
2019/05/13	0	0.00	1	219.50	209.50	-1	1,868	-0.05%
2019/05/10	58	223.60	3	219.50	221.00	55	1,915	2.87%
2019/05/09	0	0.00	1	223.50	222.00	-1	1,941	-0.05%
2019/05/07	0	0.00	1	225.50	225.50	-1	1,944	-0.05%
2019/05/06	1	221.50	0	0.00	219.00	1	1,952	0.05%
2019/05/03	4	223.00	3	223.17	225.00	1	1,971	0.05%
2019/04/30	0	0.00	1	211.50	215.00	-1	1,984	-0.05%
2019/04/26	2	223.50	5	223.50	222.50	-3	2,000	-0.15%
2019/04/25	0	0.00	0.3	225.00	223.00	-0.3	2,015	-0.02%
2019/04/24	2	225.50	0.1	225.00	222.50	1.9	2,035	0.09%
2019/04/23	1	225.50	1	223.00	226.00	0	2,042	0.00%
2019/04/22	2	227.50	0	0.00	225.50	2	2,047	0.10%
2019/04/19	8	220.13	5.1	218.70	224.50	2.9	2,053	0.14%
2019/04/18	3	216.17	4	218.38	215.00	-1	2,073	-0.05%
2019/04/17	4	221.25	11	222.77	222.00	-7	2,085	-0.34%
2019/04/16	15	225.90	8.2	227.41	225.50	6.9	2,133	0.32%
2019/04/15	71	212.26	58.1	216.14	229.50	12.9	2,137	0.60%
2019/04/12	33	224.23	61	223.57	219.50	-28	2,091	-1.34%
2019/04/10	6.1	248.37	16	246.41	245.00	-9.9	2,043	-0.49%
2019/04/09	16	250.25	2	250.50	250.00	14	2,026	0.69%
2019/04/08	22	246.39	17	248.35	246.50	5	2,020	0.25%
2019/04/03	12	249.29	9	248.83	248.00	3	2,016	0.15%
2019/04/02	17	243.42	28	244.70	246.50	-11	2,005	-0.55%
2019/03/29	16	240.03	33	239.08	238.50	-17	1,990	-0.85%
2019/03/28	19	241.05	12	242.54	240.00	7	2,009	0.35%
2019/03/27	24.3	248.01	33	248.45	243.50	-8.8	2,017	-0.43%
2019/03/26	7.2	241.82	1	241.00	242.00	6.2	1,998	0.31%
2019/03/25	2	242.25	9	236.61	239.00	-7	2,010	-0.35%
2019/03/22	19.1	241.89	21	239.83	241.00	-1.9	2,006	-0.10%
2019/03/21	7	244.86	9	247.28	245.00	-2	2,029	-0.10%
2019/03/20	16	247.63	18	245.69	246.50	-2	2,039	-0.10%
2019/03/19	31	243.08	32	237.66	244.50	-1	2,034	-0.05%
2019/03/18	29.1	241.23	26	241.69	235.00	3.1	2,046	0.15%
2019/03/15	96	232.26	63	233.51	237.50	33	2,078	1.59%
2019/03/14	20	220.23	6	220.58	220.00	14	1,985	0.70%
2019/03/13	6	219.25	7	218.71	216.50	-1	2,004	-0.05%
2019/03/12	0	0.00	10	214.55	214.00	-10	2,021	-0.50%
2019/03/11	1	218.00	3	216.00	214.00	-2	2,080	-0.10%
2019/03/08	6	216.25	5	213.30	217.00	1	2,112	0.05%
2019/03/07	2	210.00	28	211.45	211.00	-26	2,120	-1.23%
2019/03/06	30	217.77	14	219.18	213.50	16	2,149	0.74%
2019/03/05	1	210.50	0	0.00	210.50	1	2,127	0.05%
2019/03/04	1	209.50	4	208.88	209.00	-3	2,166	-0.14%
2019/02/27	0.1	211.00	4	209.88	210.50	-3.9	2,238	-0.17%
2019/02/26	1	210.00	0	0.00	209.00	1	2,253	0.04%
2019/02/25	1	207.50	13	211.23	209.50	-12	2,255	-0.53%
2019/02/22	6.1	214.96	8	215.38	212.00	-1.9	2,244	-0.08%
2019/02/21	13	217.46	7	216.29	215.50	6	2,231	0.27%
2019/02/20	3	210.33	2	212.00	209.50	1	2,196	0.05%
2019/02/19	1	212.00	5	210.80	209.00	-4	2,203	-0.18%
2019/02/18	17	211.32	25	210.44	207.50	-8	2,194	-0.36%
2019/02/15	20	224.13	38	225.78	221.00	-18	2,166	-0.83%
2019/02/14	17	218.97	4	219.75	217.00	13	2,264	0.57%
2019/02/13	36	217.97	52	219.72	221.00	-16	2,256	-0.71%
2019/02/12	9	197.11	110	197.54	208.00	-101	2,216	-4.56%	大賣/鉅額交易
2019/02/11	131	189.02	1	176.50	189.50	130	2,399	5.42%	大買/鉅額交易
2019/01/30	7	173.71	3	173.67	172.50	4	2,325	0.17%
2019/01/29	0	0.00	1	170.00	170.50	-1	2,290	-0.04%
2019/01/28	6	168.50	0	0.00	168.50	6	2,278	0.26%
2019/01/25	5	168.50	7	169.50	168.50	-2	2,272	-0.09%
2019/01/24	30	172.63	41	171.01	171.00	-11	2,255	-0.49%
2019/01/23	9	169.17	4	168.88	169.50	5	2,231	0.22%
2019/01/22	12	170.17	56.1	170.17	167.00	-44.1	2,222	-1.98%
2019/01/21	57	169.43	1.1	166.17	169.50	56	2,203	2.54%
2019/01/18	3	161.50	3	162.67	163.50	0	2,172	0.00%
2019/01/17	1	159.50	42	160.71	160.50	-41	2,164	-1.89%
2019/01/16	1	163.00	2	161.75	161.00	-1	2,146	-0.05%
2019/01/15	0	0.00	3.1	166.33	164.50	-3.1	2,131	-0.14%
2019/01/14	4	168.38	2	168.00	166.50	2	2,214	0.09%
2019/01/11	3	171.50	3	170.83	170.50	0	2,238	0.00%
2019/01/10	24	171.83	9	173.17	168.50	15	2,246	0.67%
2019/01/09	2	169.50	33	168.03	168.00	-31	2,240	-1.38%
2019/01/08	52	167.01	14	166.25	168.00	38	2,229	1.70%
2019/01/07	10.1	160.39	1	159.50	158.50	9.1	2,194	0.41%
2019/01/04	20	155.48	11	159.41	160.00	9	2,227	0.40%
2019/01/03	4	153.00	3	154.67	153.00	1	2,258	0.04%
2018/12/28	7	152.00	1	153.00	152.00	6	2,322	0.26%
2018/12/27	7	154.29	2	153.50	152.50	5	2,384	0.21%
2018/12/26	6	152.25	0	0.00	151.50	6	2,404	0.25%
2018/12/24	2	160.25	1	159.50	160.00	1	2,440	0.04%
2018/12/22	1	158.50	1.5	158.67	158.50	-0.5	2,442	-0.02%
2018/12/21	5	153.50	10.1	153.02	155.00	-5.1	2,459	-0.21%
2018/12/20	4	158.50	0	0.00	156.00	4	2,448	0.16%
2018/12/19	3	161.50	0	161.50	161.00	3	2,457	0.12%
2018/12/18	32	166.27	2	168.00	165.00	30	2,473	1.21%
2018/12/17	0	0.00	0	165.50	165.50	0	2,480	0.00%
2018/12/14	6	162.33	7	163.64	162.50	-1	2,522	-0.04%
2018/12/13	2	173.99	20	171.00	171.00	-18	2,490	-0.72%
2018/12/12	3	172.65	3	172.82	171.00	0	2,462	0.00%
2018/12/11	9	174.00	8	173.94	172.00	1	2,432	0.04%
2018/12/10	36	170.53	9	170.94	175.00	27	2,382	1.13%
2018/12/07	2	163.50	2	164.00	164.00	0	2,276	0.00%
2018/12/06	12	149.46	5	149.00	149.50	7	2,260	0.31%
2018/12/05	13.1	157.32	14	156.68	158.00	-0.9	2,211	-0.04%
2018/12/04	18	169.39	7	169.71	165.50	11	2,154	0.51%
2018/12/03	0	0.00	7	164.36	167.00	-7	2,088	-0.34%
2018/11/30	4	160.75	4	160.50	160.00	0	2,047	0.00%
2018/11/29	18	159.28	31	159.68	158.00	-13	2,025	-0.64%
2018/11/28	10	161.55	16.1	160.32	161.50	-6.1	1,978	-0.31%
2018/11/27	9	155.00	2	153.75	157.00	7	1,934	0.36%
2018/11/26	25	153.52	215	153.38	152.50	-190	1,896	-10.02%	大賣/鉅額交易
2018/11/23	1	162.50	42	157.62	162.00	-41	1,809	-2.27%
2018/11/22	0	0.00	26	146.23	148.00	-26	1,783	-1.46%
2018/11/21	2	143.00	9	146.00	144.00	-7	1,770	-0.40%
2018/11/20	13	140.54	9.5	139.32	142.00	3.5	1,758	0.20%
2018/11/19	6.1	128.77	71	131.80	134.00	-64.9	1,745	-3.72%
2018/11/16	22.1	139.83	108	140.89	135.00	-86	1,723	-4.99%	大賣/
2018/11/15	97.3	149.63	20	146.00	150.00	77.3	1,696	4.56%
2018/11/14	240	149.29	152	144.94	149.50	88	1,671	5.27%	大買/大賣/
2018/11/13	206.1	136.18	175	140.24	136.00	31.1	1,628	1.91%	大買/大賣/
2018/11/12	5	151.00	13	151.00	151.00	-8	1,461	-0.55%
2018/11/09	18	137.50	54	137.50	137.50	-36	1,419	-2.54%
2018/11/08	220	125.00	334	125.00	125.00	-114	1,334	-8.54%	大買/大賣/鉅額交易
2018/11/07	0.1	138.50	0.5	138.50	138.50	-0.4	1,097	-0.04%
2018/11/06	0	153.50	1	153.50	153.50	-1	1,103	-0.09%
2018/11/05	0	170.50	0	0.00	170.50	0	1,101	0.00%
2018/11/02	16	189.00	2	189.00	189.00	14	1,106	1.27%
2018/10/24	0	0.00	1	392.00	392.00	-1	1,119	-0.09%
2018/10/22	35	517.79	43	510.88	483.50	-8	1,112	-0.72%
2018/10/19	15.5	535.94	13.1	533.41	537.00	2.4	1,015	0.23%
2018/10/18	14.4	525.25	4	522.00	526.00	10.4	972	1.06%
2018/10/17	16	516.38	19	515.89	518.00	-3	950	-0.32%
2018/10/16	8	507.13	21	505.57	510.00	-13	923	-1.41%
2018/10/15	24	495.52	17.5	492.43	500.00	6.5	908	0.72%
2018/10/12	9	484.83	1	482.00	487.00	8	884	0.90%
2018/10/11	9	485.72	14	484.61	471.50	-5	833	-0.60%
2018/10/09	22	507.59	21	506.05	511.00	1	788	0.13%
2018/10/08	29	497.26	39	496.40	504.00	-10	754	-1.32%
2018/10/05	18	491.17	8	495.75	497.00	10	707	1.41%
2018/10/04	18	489.83	9	489.00	492.00	9	638	1.41%
2018/10/03	2	484.75	5	483.80	485.00	-3	615	-0.49%
2018/10/02	12	475.08	4	473.75	477.00	8	603	1.32%
2018/10/01	2	467.00	0	0.00	467.50	2	576	0.35%
2018/09/28	1	461.50	0	0.00	462.50	1	576	0.17%
2018/09/26	0	0.00	40	450.50	452.50	-40	534	-7.48%
2018/09/25	0	0.00	0.1	442.00	446.00	-0.1	508	-0.02%
2018/09/20	1	412.50	3	410.33	415.00	-2	442	-0.45%
2018/09/07	11	361.50	0	0.00	367.00	11	396	2.77%
2018/09/06	11	357.50	0	0.00	362.00	11	398	2.76%
2018/09/05	10	366.50	0	0.00	362.00	10	389	2.57%
2018/09/04	8	366.00	1	366.50	366.00	7	388	1.80%
2018/09/03	20	372.50	2	371.00	369.00	18	396	4.54%
2018/08/31	21	365.40	0	0.00	369.00	21	394	5.32%
2018/08/30	10	363.50	0	0.00	360.50	10	385	2.60%
2018/08/29	13	361.50	0	0.00	360.50	13	387	3.35%
2018/08/28	2	362.00	0	0.00	360.50	2	390	0.51%
2018/08/17	0	0.00	0.9	374.00	376.50	-0.9	458	-0.21%
2018/08/14	1	371.00	0	0.00	374.00	1	482	0.21%
2018/08/10	0	0.00	6	366.00	366.00	-6	479	-1.25%
2018/08/08	6	370.00	0	0.00	370.00	6	506	1.18%
2018/07/31	1	386.00	0	0.00	384.00	1	521	0.19%
2018/07/27	0	0.00	10	376.60	379.50	-10	509	-1.96%
2018/07/23	0	0.00	3	378.83	378.50	-3	529	-0.57%
2018/07/18	2	380.25	0	0.00	382.00	2	544	0.37%
2018/07/12	0	0.00	3	376.17	377.50	-3	544	-0.55%
2018/07/11	0	0.00	1	373.00	377.00	-1	553	-0.18%
2018/07/09	0	0.00	29	368.34	371.00	-29	546	-5.31%
2018/07/04	1	367.00	0	0.00	368.00	1	532	0.19%
2018/07/02	0	0.00	20	374.65	375.00	-20	532	-3.75%
2018/06/27	0	0.00	4	374.00	374.00	-4	528	-0.76%
2018/06/25	4	378.50	0	0.00	378.50	4	513	0.78%
2018/06/13	0	0.00	1	378.00	378.00	-1	492	-0.20%
2018/06/12	0	0.00	8	380.63	383.00	-8	498	-1.61%
2018/06/07	0	0.00	1	386.00	385.00	-1	501	-0.20%
2018/06/05	1	390.00	0	0.00	387.50	1	502	0.20%
2018/06/04	2	387.50	0	0.00	387.00	2	502	0.40%
2018/06/01	0	0.00	1	385.50	382.00	-1	505	-0.20%
2018/05/31	8	384.00	0	0.00	385.50	8	498	1.60%
2018/05/30	1	383.00	0	0.00	383.50	1	487	0.21%
2018/05/29	0	0.00	14	381.79	381.00	-14	478	-2.93%
2018/05/28	1	402.00	12	398.96	388.50	-11	475	-2.31%
2018/05/25	21	408.76	47	414.40	403.00	-26	463	-5.61%
2018/05/24	3	401.17	0	0.00	414.00	3	439	0.68%
2018/05/23	3	417.33	1	414.50	410.00	2	431	0.46%
2018/05/22	4	408.75	1	411.00	409.00	3	420	0.71%
2018/05/21	2	404.00	1	404.50	404.00	1	418	0.24%
2018/05/17	31	410.37	20	408.75	405.00	11	421	2.61%
2018/05/16	8	407.00	2	404.50	407.00	6	410	1.46%
2018/05/15	0	0.00	0.3	391.00	392.00	-0.3	399	-0.06%
2018/05/14	2	390.00	0	0.00	390.00	2	401	0.50%
2018/05/11	1	391.00	1	390.00	385.00	0	399	0.00%
2018/05/10	0	0.00	64	375.20	377.00	-64	403	-15.85%
2018/05/07	0	0.00	5	383.00	383.00	-5	405	-1.23%
2018/05/04	0	0.00	8	382.19	382.00	-8	407	-1.97%
2018/05/03	0	0.00	0.2	385.00	387.50	-0.2	406	-0.05%
2018/05/02	0	0.00	2	390.75	392.50	-2	400	-0.50%
2018/04/30	0	0.00	10	388.50	390.00	-10	403	-2.48%
2018/04/27	10	387.00	1	388.00	387.00	9	399	2.25%
2018/04/26	1	386.50	0	0.00	377.00	1	390	0.26%
2018/04/24	1	400.50	1	396.00	396.00	0	370	0.00%
2018/04/23	4	405.88	6	399.00	398.50	-2	368	-0.54%
2018/04/18	2	413.00	3	412.00	410.00	-1	364	-0.27%
2018/04/17	18	407.22	0	0.00	408.00	18	362	4.96%
2018/04/16	15	401.63	0	0.00	409.50	15	358	4.18%
2018/04/13	5	388.00	0	0.00	390.00	5	354	1.41%
2018/04/10	10	387.90	0	0.00	386.00	10	351	2.85%
2018/04/09	6	389.50	0	0.00	390.50	6	349	1.72%
2018/04/03	3	380.83	0	0.00	381.00	3	349	0.86%
2018/03/26	1	380.50	0	0.00	378.00	1	371	0.27%
2018/03/23	1	379.50	0	0.00	378.00	1	368	0.27%
2018/03/21	0	0.00	6	397.58	396.50	-6	372	-1.61%
2018/03/20	0	0.00	0.6	393.00	394.00	-0.6	373	-0.17%
2018/03/19	0	0.00	5	397.50	397.50	-5	390	-1.28%
2018/03/16	5	396.00	1.1	394.75	392.50	3.9	401	0.97%
2018/03/09	0	0.00	1	383.00	383.50	-1	403	-0.25%
2018/03/08	5	385.50	5	380.00	382.00	0	402	0.00%
2018/03/05	0	375.50	0	0.00	379.00	0	408	0.00%
2018/03/02	13	380.38	7	377.86	383.00	6	407	1.47%
2018/03/01	0	0.00	1	376.00	386.00	-1	405	-0.25%
2018/02/27	0	0.00	8	382.61	381.00	-8	411	-1.95%
2018/02/23	1	385.00	0	0.00	384.00	1	418	0.24%
2018/02/22	0	0.00	8	381.00	381.50	-8	419	-1.91%
2018/02/12	6	363.00	0	0.00	362.50	6	425	1.41%
2018/02/09	1	357.50	0	0.00	357.00	1	425	0.23%
2018/02/08	2	365.00	0	0.00	365.00	2	424	0.47%
2018/02/07	1	363.50	7	365.29	372.00	-6	428	-1.40%
2018/02/06	0	0.00	6	363.08	355.00	-6	426	-1.41%
2018/02/02	6	383.67	3	383.50	381.50	3	418	0.72%
2018/01/29	7	378.57	0	0.00	370.00	7	413	1.69%
2018/01/24	2	384.50	0	0.00	383.00	2	434	0.46%
2018/01/23	3	387.50	0	0.00	383.50	3	429	0.70%
2018/01/22	2	390.50	0	0.00	390.50	2	430	0.46%
2018/01/19	5	388.00	5	395.00	397.00	0	432	0.00%
2018/01/15	40	410.00	0	0.00	410.00	40	430	9.30%
2018/01/12	0	0.00	8	407.25	412.00	-8	429	-1.86%
2018/01/10	27	411.17	0	0.00	410.00	27	433	6.22%
2018/01/09	0	0.00	1	406.50	410.00	-1	445	-0.22%
2018/01/05	8	406.75	6	403.08	406.50	2	456	0.44%
2018/01/02	2	415.00	1	414.00	414.00	1	458	0.22%