康友-KY (6452)-第一金-路竹券商分點個股進出

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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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	1	56.60	56.60	-1	1,341	-0.07%
2020/08/12	0	0.00	156	77.40	77.40	-156	1,355	-11.51%	大賣/鉅額交易
2020/08/10	0	0.00	0.2	95.40	95.40	-0.2	1,372	-0.02%
2020/08/06	8.3	120.37	6	117.08	117.50	2.3	1,393	0.17%
2020/08/05	0.2	128.00	0	0.00	128.00	0.2	1,276	0.02%
2020/08/03	4	130.50	2	127.75	127.00	2	1,284	0.16%
2020/07/30	6	127.33	4	129.25	129.00	2	1,326	0.15%
2020/07/29	0	0.00	1	134.50	132.50	-1	1,295	-0.08%
2020/07/28	1	132.50	0	0.00	132.50	1	1,294	0.08%
2020/07/27	3	134.50	1	130.00	132.50	2	1,289	0.16%
2020/07/22	0	0.00	5	146.50	146.50	-5	1,220	-0.41%
2020/07/21	0	0.00	27	146.46	145.00	-27	1,216	-2.22%
2020/07/20	2	147.00	1	144.50	144.50	1	1,211	0.08%
2020/07/17	1	150.00	1	149.00	148.00	0	1,203	0.00%
2020/07/16	0	0.00	10	148.00	149.00	-10	1,210	-0.83%
2020/07/15	2.3	149.46	32	148.17	147.50	-29.7	1,214	-2.45%
2020/07/13	2	151.50	2	151.25	151.50	0	1,229	0.00%
2020/07/10	1	153.50	1	151.00	150.50	0	1,236	0.00%
2020/07/09	7	155.50	10	157.20	155.00	-3	1,232	-0.24%
2020/07/08	1	154.50	3	155.67	157.50	-2	1,219	-0.16%
2020/07/07	5.2	154.58	1	155.50	153.50	4.2	1,204	0.35%
2020/07/06	2	157.75	1	158.00	158.50	1	1,205	0.08%
2020/07/02	2.1	162.43	1	160.50	161.00	1.1	1,228	0.09%
2020/06/29	2	163.00	1	164.50	163.00	1	1,233	0.08%
2020/06/24	8	168.75	1	167.00	167.00	7	1,229	0.57%
2020/06/23	2	170.25	3	170.00	171.50	-1	1,244	-0.08%
2020/06/22	1	172.00	3	170.50	168.00	-2	1,231	-0.16%
2020/06/19	2.3	171.52	16	170.28	170.00	-13.7	1,234	-1.11%
2020/06/18	23	170.50	8	169.81	172.00	15	1,212	1.24%
2020/06/17	17	160.03	23	164.11	164.50	-6	1,109	-0.54%
2020/06/16	0.1	149.50	0	0.00	150.00	0.1	1,062	0.01%
2020/06/15	1	148.00	0	0.00	148.50	1	1,093	0.09%
2020/06/11	2	149.50	70	149.83	149.00	-68	1,120	-6.07%
2020/06/10	1	154.00	0	0.00	153.50	1	1,157	0.09%
2020/06/09	0	0.00	5	153.70	152.50	-5	1,198	-0.42%
2020/06/08	10	155.00	6	153.00	153.00	4	1,244	0.32%
2020/06/05	18	156.58	14	158.00	157.50	4	1,256	0.32%
2020/06/04	5	155.00	5	154.50	154.50	0	1,252	0.00%
2020/06/03	0	0.00	0	154.50	154.50	0	1,267	0.00%
2020/06/02	12	153.21	2	151.00	150.50	10	1,264	0.79%
2020/06/01	53	152.85	0	0.00	152.50	53	1,266	4.19%
2020/05/29	0	0.00	1	151.50	151.50	-1	1,265	-0.08%
2020/05/28	0	0.00	3	149.00	149.00	-3	1,269	-0.24%
2020/05/25	0	0.00	1	150.50	152.50	-1	1,320	-0.08%
2020/05/22	3	152.00	0	0.00	151.50	3	1,333	0.22%
2020/05/19	0.4	152.00	0	0.00	152.50	0.4	1,341	0.03%
2020/05/18	0.2	150.50	1	150.00	150.50	-0.8	1,360	-0.06%
2020/05/15	1	148.00	1	150.50	147.50	0	1,358	0.00%
2020/05/14	5	153.50	3	156.50	152.00	2	1,369	0.15%
2020/05/12	0.4	159.00	0	0.00	160.00	0.4	1,393	0.03%
2020/05/11	11	160.05	26	160.00	159.00	-15	1,425	-1.05%
2020/05/08	3	159.00	20	159.65	158.00	-17	1,446	-1.18%
2020/05/07	6	161.75	27	163.26	162.50	-21	1,490	-1.41%
2020/05/06	37	166.72	13	165.04	165.00	24	1,547	1.55%
2020/05/05	5	159.60	3	159.00	158.50	2	1,505	0.13%
2020/05/04	20	160.38	0	0.00	160.00	20	1,502	1.33%
2020/04/30	5	161.90	3	164.00	164.00	2	1,504	0.13%
2020/04/29	2	159.25	1	159.00	159.00	1	1,511	0.07%
2020/04/28	1	159.00	1	157.00	157.50	0	1,527	0.00%
2020/04/27	29	155.83	1	157.50	157.00	28	1,580	1.77%
2020/04/24	32	152.64	0	0.00	152.00	32	1,586	2.02%
2020/04/23	9	153.33	3	152.83	152.50	6	1,606	0.37%
2020/04/22	0	0.00	6	150.00	152.00	-6	1,609	-0.37%
2020/04/21	1	155.50	1	152.00	151.50	0	1,612	0.00%
2020/04/20	2	158.00	3	158.17	157.50	-1	1,623	-0.06%
2020/04/17	16	163.28	2	158.25	157.00	14	1,633	0.86%
2020/04/16	1	159.00	1	161.00	160.00	0	1,620	0.00%
2020/04/15	3	158.83	3	161.17	161.50	0	1,636	0.00%
2020/04/14	3	155.17	3	157.83	157.50	0	1,650	0.00%
2020/04/13	2	154.00	4	153.75	152.50	-2	1,704	-0.12%
2020/04/10	2	155.50	3	154.67	154.50	-1	1,752	-0.06%
2020/04/09	0	0.00	10	156.50	155.00	-10	1,834	-0.55%
2020/04/08	16	150.75	29	151.62	153.00	-13	1,878	-0.69%
2020/04/07	2	151.75	1	151.50	153.00	1	1,878	0.05%
2020/04/06	2	148.75	2	148.00	148.50	0	1,892	0.00%
2020/04/01	2	148.00	1	147.00	147.50	1	1,887	0.05%
2020/03/31	2	149.75	2	146.50	147.00	0	1,890	0.00%
2020/03/27	19	151.08	3	146.00	147.00	16	1,873	0.85%
2020/03/26	4	141.63	4	143.25	144.50	0	1,845	0.00%
2020/03/25	27	146.63	4	147.00	144.50	23	1,888	1.22%
2020/03/24	1	135.00	3	138.33	139.00	-2	1,888	-0.11%
2020/03/23	4	130.50	0	0.00	129.50	4	1,895	0.21%
2020/03/20	2	137.25	4	139.88	141.50	-2	1,898	-0.11%
2020/03/19	2	129.50	0	0.00	129.50	2	1,886	0.11%
2020/03/18	0	0.00	2	150.00	143.50	-2	1,864	-0.11%
2020/03/17	0	0.00	2	142.00	147.00	-2	1,869	-0.11%
2020/03/16	5	160.90	89	153.58	153.00	-84	1,857	-4.52%
2020/03/13	7	170.14	3	170.00	170.00	4	1,828	0.22%
2020/03/12	7	190.50	9	198.39	188.50	-2	1,820	-0.11%
2020/03/11	36	212.32	5	207.00	204.00	31	1,816	1.71%
2020/03/10	2	206.75	1	199.00	207.00	1	1,810	0.06%
2020/03/09	3	207.33	1	216.50	206.00	2	1,832	0.11%
2020/03/06	1	213.00	1	215.50	217.50	0	1,823	0.00%
2020/03/05	5	213.30	7	213.36	214.00	-2	1,844	-0.11%
2020/03/04	2	212.25	2	210.50	211.50	0	1,871	0.00%
2020/03/03	2	214.00	2	212.00	211.50	0	1,907	0.00%
2020/03/02	8	208.50	3	211.33	209.50	5	1,990	0.25%
2020/02/27	3	208.67	1	209.00	208.00	2	2,016	0.10%
2020/02/26	22	212.30	5	212.90	212.00	17	2,023	0.84%
2020/02/25	1	217.50	3	218.67	217.00	-2	2,015	-0.10%
2020/02/24	2	224.00	2	222.00	221.50	0	2,025	0.00%
2020/02/21	2	223.75	2	224.50	224.50	0	2,048	0.00%
2020/02/20	1	225.00	1	224.00	223.50	0	2,079	0.00%
2020/02/19	3	222.67	2	224.75	226.00	1	2,113	0.05%
2020/02/18	1	221.00	0	0.00	220.50	1	2,173	0.05%
2020/02/17	4	224.75	2	222.00	221.50	2	2,182	0.09%
2020/02/14	1	223.00	1	223.50	223.50	0	2,163	0.00%
2020/02/13	2	227.00	1	226.00	225.50	1	2,172	0.05%
2020/02/12	22	229.36	1	228.00	228.50	21	2,181	0.96%
2020/02/11	5	225.40	9	225.39	228.00	-4	2,171	-0.18%
2020/02/10	8	224.69	8	224.69	227.00	0	2,168	0.00%
2020/02/07	51	222.62	5	221.80	222.50	46	2,141	2.15%
2020/02/06	0	0.00	9	208.50	209.00	-9	2,097	-0.43%
2020/02/05	1	211.00	1	208.50	208.00	0	2,144	0.00%
2020/02/04	2	209.50	31	210.13	209.00	-29	2,160	-1.34%
2020/02/03	6	205.00	7	206.57	207.50	-1	2,166	-0.05%
2020/01/31	2	216.00	13	210.19	211.50	-11	2,161	-0.51%
2020/01/30	16	221.81	9	219.78	211.00	7	2,138	0.33%
2020/01/20	3	222.33	7	222.29	223.50	-4	2,074	-0.19%
2020/01/16	1	222.00	1	222.00	222.50	0	2,040	0.00%
2020/01/15	1	222.00	1	221.50	221.00	0	2,039	0.00%
2020/01/14	3	222.83	1	224.00	222.00	2	2,032	0.10%
2020/01/13	3	221.50	1	221.00	220.00	2	2,017	0.10%
2020/01/10	5	225.00	30	222.25	222.00	-25	2,005	-1.25%
2020/01/09	8	225.06	6	224.42	225.00	2	1,998	0.10%
2020/01/08	8	222.81	3	224.00	221.50	5	1,998	0.25%
2020/01/07	20	222.75	2	225.75	221.50	18	1,974	0.91%
2020/01/06	17	236.85	44.6	233.55	231.50	-27.6	1,913	-1.44%
2020/01/03	33	231.62	16.6	230.69	234.50	16.4	1,870	0.88%
2020/01/02	9.5	220.51	9.3	221.78	225.00	0.2	1,783	0.01%
2019/12/31	26	217.10	16	218.50	217.00	10	1,718	0.58%
2019/12/30	1	212.50	4	216.38	215.50	-3	1,689	-0.18%
2019/12/27	2	211.00	18	211.56	210.00	-16	1,655	-0.97%
2019/12/26	1.3	211.65	0	0.00	210.00	1.3	1,650	0.08%
2019/12/25	1	212.50	1	212.00	212.50	0	1,644	0.00%
2019/12/24	0	0.00	2	211.50	212.00	-2	1,641	-0.12%
2019/12/23	2	212.00	0	0.00	211.00	2	1,636	0.12%
2019/12/20	11	215.77	3	214.17	213.00	8	1,629	0.49%
2019/12/19	2.6	209.60	2.3	211.97	213.50	0.3	1,572	0.02%
2019/12/18	1.2	209.00	0	0.00	208.50	1.2	1,555	0.08%
2019/12/17	1	210.00	0	0.00	212.00	1	1,546	0.06%
2019/12/16	4	208.88	1	210.00	207.50	3	1,536	0.20%
2019/12/13	0	0.00	1	209.00	209.50	-1	1,532	-0.07%
2019/12/12	4	211.75	1	215.00	210.00	3	1,523	0.20%
2019/12/11	0	0.00	4	219.00	215.50	-4	1,499	-0.27%
2019/12/10	0	0.00	1	220.00	219.00	-1	1,481	-0.07%
2019/12/09	4	220.75	1	219.50	218.50	3	1,464	0.20%
2019/12/06	10	223.25	4	222.00	225.00	6	1,429	0.42%
2019/12/04	3	216.67	5	213.30	215.50	-2	1,360	-0.15%
2019/12/03	0	0.00	7	208.00	209.50	-7	1,320	-0.53%
2019/12/02	2	209.50	1	209.50	208.00	1	1,307	0.08%
2019/11/29	2	214.50	2	213.50	213.50	0	1,281	0.00%
2019/11/28	19	213.08	0	0.00	212.50	19	1,253	1.52%
2019/11/27	6	209.08	3	209.83	215.50	3	1,229	0.24%
2019/11/26	2	257.25	1	256.00	257.00	1	1,167	0.09%
2019/11/25	3	257.17	0	0.00	256.50	3	1,169	0.26%
2019/11/22	1	258.00	0	0.00	255.50	1	1,149	0.09%
2019/11/21	2	262.50	1	260.00	258.00	1	1,137	0.09%
2019/11/20	3	253.33	1	255.50	262.50	2	1,114	0.18%
2019/11/19	5	263.30	1.1	260.45	259.00	3.9	1,081	0.36%
2019/11/15	1	280.00	3	279.00	273.00	-2	1,001	-0.20%
2019/11/14	1	259.00	1	257.00	257.50	0	937	0.00%
2019/11/13	1	261.00	1	259.50	258.50	0	940	0.00%
2019/11/11	0	0.00	8	259.75	253.00	-8	899	-0.89%
2019/11/08	3	263.83	0	0.00	265.00	3	866	0.35%
2019/11/07	1	258.00	0	0.00	257.50	1	847	0.12%
2019/11/06	0	0.00	2	260.50	259.50	-2	826	-0.24%
2019/11/05	2	254.25	0	0.00	255.00	2	789	0.25%
2019/11/04	2	243.25	3	243.83	251.50	-1	760	-0.13%
2019/11/01	5	232.10	7	236.43	237.00	-2	705	-0.28%
2019/10/30	0	0.00	3	228.33	230.50	-3	666	-0.45%
2019/10/29	1	223.00	0	0.00	221.50	1	644	0.16%
2019/10/28	3	224.83	1	225.50	223.50	2	665	0.30%
2019/10/22	1	224.00	1	227.50	224.00	0	674	0.00%
2019/10/21	1	226.50	1	228.00	227.50	0	680	0.00%
2019/10/18	1	225.00	1	224.00	224.50	0	700	0.00%
2019/10/17	1	225.00	1	224.50	224.50	0	703	0.00%
2019/10/16	1	220.50	4	224.88	225.00	-3	701	-0.43%
2019/10/15	1	217.00	7	218.64	220.50	-6	687	-0.87%
2019/10/14	1	215.50	2	217.25	217.00	-1	677	-0.15%
2019/10/09	2	214.75	3	215.33	214.50	-1	671	-0.15%
2019/10/08	1	211.50	1	212.50	213.50	0	665	0.00%
2019/10/07	2	212.50	1	211.50	211.00	1	669	0.15%
2019/10/03	3	214.33	1	213.50	213.50	2	666	0.30%
2019/10/02	1	214.50	1	214.50	214.50	0	672	0.00%
2019/10/01	1	214.50	2	215.00	216.00	-1	692	-0.14%
2019/09/27	1	211.00	1	212.50	212.00	0	704	0.00%
2019/09/26	1	211.50	1	211.00	210.50	0	706	0.00%
2019/09/25	2	212.25	1	211.00	211.00	1	714	0.14%
2019/09/24	1	214.00	1	214.50	214.00	0	721	0.00%
2019/09/23	1	213.00	4	215.00	214.00	-3	725	-0.41%
2019/09/20	1	210.50	0	0.00	212.00	1	720	0.14%
2019/09/19	2	212.50	6	211.83	212.00	-4	710	-0.56%
2019/09/18	1	214.00	0	0.00	213.00	1	713	0.14%
2019/09/17	2	216.50	1	215.00	215.00	1	708	0.14%
2019/09/16	1	217.00	0	0.00	217.00	1	713	0.14%
2019/09/12	2	220.00	1	219.50	219.50	1	730	0.14%
2019/09/11	0	0.00	2	220.75	220.50	-2	730	-0.27%
2019/09/10	1	217.00	2	215.50	216.00	-1	726	-0.14%
2019/09/09	3	216.67	0	0.00	217.00	3	730	0.41%
2019/09/06	2	219.00	1	217.00	216.50	1	730	0.14%
2019/09/05	1	221.00	0	0.00	220.50	1	721	0.14%
2019/09/04	0	0.00	1	223.00	223.00	-1	719	-0.14%
2019/09/03	2	223.50	1	221.00	220.50	1	719	0.14%
2019/09/02	2	227.00	1	224.00	224.00	1	714	0.14%
2019/08/30	1	229.50	2	228.50	227.50	-1	707	-0.14%
2019/08/29	3	228.00	10	230.80	227.00	-7	690	-1.01%
2019/08/28	5	228.40	9	224.33	228.50	-4	662	-0.60%
2019/08/27	2	210.50	2	209.50	208.00	0	619	0.00%
2019/08/26	8	209.94	16	209.47	209.00	-8	617	-1.30%
2019/08/23	0	0.00	1	216.00	213.50	-1	610	-0.16%
2019/08/21	2	213.00	0	0.00	212.50	2	616	0.32%
2019/08/20	1	215.00	5	215.30	214.50	-4	616	-0.65%
2019/08/19	2	211.00	15	210.63	215.00	-13	662	-1.96%
2019/08/16	2	217.75	0	0.00	214.00	2	653	0.31%
2019/08/15	1	218.50	1	221.50	220.00	0	636	0.00%
2019/08/14	5	222.50	1	225.50	221.00	4	659	0.61%
2019/08/13	1	222.00	0	0.00	220.00	1	668	0.15%
2019/08/12	1	225.00	0	0.00	223.00	1	694	0.14%
2019/08/08	0	0.00	2	229.00	229.50	-2	737	-0.27%
2019/08/07	0	0.00	1	225.00	223.50	-1	740	-0.13%
2019/08/06	1	216.50	1	220.00	222.00	0	758	0.00%
2019/08/05	6	225.75	0	0.00	224.00	6	779	0.77%
2019/08/02	1	228.00	0	0.00	227.50	1	786	0.13%
2019/07/31	2	228.00	1	229.50	232.50	1	799	0.13%
2019/07/30	2	234.00	1	239.00	229.50	1	802	0.12%
2019/07/23	1	235.50	0	0.00	233.50	1	790	0.13%
2019/07/19	0	0.00	1	236.00	236.00	-1	758	-0.13%
2019/07/18	0	0.00	8	234.00	233.00	-8	756	-1.06%
2019/07/17	0	0.00	42	235.56	233.00	-42	763	-5.50%
2019/07/11	0	0.00	1	233.00	231.50	-1	802	-0.12%
2019/07/10	1	229.50	0	0.00	229.50	1	814	0.12%
2019/07/08	0	0.00	1	234.00	233.00	-1	931	-0.11%
2019/07/05	3	235.50	7	232.00	232.00	-4	933	-0.43%
2019/07/04	0	0.00	19	226.82	231.50	-19	935	-2.03%
2019/07/02	1	223.00	14	226.07	225.00	-13	945	-1.37%
2019/07/01	2	228.50	2	224.00	224.00	0	957	0.00%
2019/06/28	2	225.00	2	228.00	228.00	0	972	0.00%
2019/06/27	0	0.00	2	223.50	223.50	-2	975	-0.21%
2019/06/26	1	220.50	1	223.50	221.00	0	986	0.00%
2019/06/25	1	225.50	3	224.50	222.50	-2	997	-0.20%
2019/06/24	1	227.00	1	229.50	230.00	0	1,027	0.00%
2019/06/20	0	0.00	3	229.67	231.50	-3	1,049	-0.29%
2019/06/19	0	0.00	1	222.00	221.00	-1	1,059	-0.09%
2019/06/18	3	222.33	3	220.50	220.50	0	1,078	0.00%
2019/06/17	0	0.00	1	218.50	220.50	-1	1,112	-0.09%
2019/06/14	0	0.00	1	215.00	214.50	-1	1,149	-0.09%
2019/06/11	1	213.00	0	0.00	214.00	1	1,361	0.07%
2019/06/10	1	215.00	0	0.00	215.00	1	1,399	0.07%
2019/06/06	1	213.00	0	0.00	213.50	1	1,411	0.07%
2019/06/05	0	0.00	1	216.00	215.00	-1	1,430	-0.07%
2019/06/04	1	213.50	1	216.00	212.50	0	1,446	0.00%
2019/06/03	4	215.00	0	0.00	213.00	4	1,460	0.27%
2019/05/31	0	0.00	1	220.00	219.00	-1	1,521	-0.07%
2019/05/29	2	216.00	6	215.50	215.50	-4	1,541	-0.26%
2019/05/28	2	215.25	0	0.00	214.50	2	1,548	0.13%
2019/05/27	3	210.50	1	214.00	214.50	2	1,552	0.13%
2019/05/24	22	214.25	42	219.87	209.50	-20	1,565	-1.28%
2019/05/23	1	221.50	1	224.50	222.00	0	1,542	0.00%
2019/05/22	1	230.00	19	228.55	229.00	-18	1,590	-1.13%
2019/05/21	4	235.50	3	234.00	228.50	1	1,605	0.06%
2019/05/20	3	233.50	4	237.50	238.00	-1	1,616	-0.06%
2019/05/17	3	235.67	2	233.50	233.50	1	1,675	0.06%
2019/05/16	6	232.67	11	234.77	232.50	-5	1,714	-0.29%
2019/05/15	0	0.00	2	222.00	224.00	-2	1,713	-0.12%
2019/05/14	2	200.00	4	211.63	217.50	-2	1,828	-0.11%
2019/05/13	2	213.00	5	210.00	209.50	-3	1,868	-0.16%
2019/05/10	1	219.50	0	0.00	221.00	1	1,915	0.05%
2019/05/08	0	0.00	2	225.50	224.00	-2	1,943	-0.10%
2019/05/07	0	0.00	1	224.00	225.50	-1	1,944	-0.05%
2019/05/06	1	220.50	0	0.00	219.00	1	1,952	0.05%
2019/05/03	3	223.50	4	224.88	225.00	-1	1,971	-0.05%
2019/05/02	0	0.00	4	216.75	222.50	-4	1,974	-0.20%
2019/04/30	2	211.75	19	214.11	215.00	-17	1,984	-0.86%
2019/04/29	4	218.63	0	0.00	216.00	4	2,004	0.20%
2019/04/26	1	221.00	1	225.00	222.50	0	2,000	0.00%
2019/04/24	0	0.00	3	223.33	222.50	-3	2,035	-0.15%
2019/04/23	4	223.38	4	225.00	226.00	0	2,042	0.00%
2019/04/22	4	227.75	6	226.25	225.50	-2	2,047	-0.10%
2019/04/19	5	221.00	19	219.53	224.50	-14	2,053	-0.68%
2019/04/18	3	217.00	1	216.50	215.00	2	2,073	0.10%
2019/04/17	1	222.50	7	225.64	222.00	-6	2,085	-0.29%
2019/04/16	3	225.67	1	226.00	225.50	2	2,133	0.09%
2019/04/15	3	206.50	6	219.25	229.50	-3	2,137	-0.14%
2019/04/12	9	222.39	13	227.77	219.50	-4	2,091	-0.19%
2019/04/11	0	0.00	1	243.50	243.50	-1	2,047	-0.05%
2019/04/10	3.1	246.44	3	245.67	245.00	0.1	2,043	0.00%
2019/04/09	1	250.00	1	251.00	250.00	0	2,026	0.00%
2019/04/08	4	248.75	3	247.33	246.50	1	2,020	0.05%
2019/04/03	4	247.88	5	249.00	248.00	-1	2,016	-0.05%
2019/04/02	4	241.38	5	245.90	246.50	-1	2,005	-0.05%
2019/03/29	2	239.00	1	241.50	238.50	1	1,990	0.05%
2019/03/28	3	242.00	0	0.00	240.00	3	2,009	0.15%
2019/03/27	8	245.81	6	245.33	243.50	2	2,017	0.10%
2019/03/26	4	241.26	3	242.00	242.00	1	1,998	0.05%
2019/03/25	3	240.00	3	239.00	239.00	0	2,010	0.00%
2019/03/22	7	242.00	5	241.30	241.00	2	2,006	0.10%
2019/03/21	4	246.88	5	245.20	245.00	-1	2,029	-0.05%
2019/03/20	5	246.50	8	247.75	246.50	-3	2,039	-0.15%
2019/03/19	5	243.20	6	240.33	244.50	-1	2,034	-0.05%
2019/03/18	3	241.83	1	245.00	235.00	2	2,046	0.10%
2019/03/15	5	231.40	22	233.43	237.50	-17	2,078	-0.82%
2019/03/14	0	0.00	3	219.83	220.00	-3	1,985	-0.15%
2019/03/13	1	216.50	2	218.00	216.50	-1	2,004	-0.05%
2019/03/08	2	213.00	5	215.90	217.00	-3	2,112	-0.14%
2019/03/07	2	210.25	1	209.50	211.00	1	2,120	0.05%
2019/03/06	6	216.08	3	217.50	213.50	3	2,149	0.14%
2019/03/05	1	208.00	1	210.50	210.50	0	2,127	0.00%
2019/03/04	2	210.00	0	0.00	209.00	2	2,166	0.09%
2019/02/27	0	0.00	1	211.00	210.50	-1	2,238	-0.04%
2019/02/26	1	209.00	3	211.00	209.00	-2	2,253	-0.09%
2019/02/25	3	208.33	2	210.00	209.50	1	2,255	0.04%
2019/02/22	2	213.50	1	219.00	212.00	1	2,244	0.04%
2019/02/21	3	216.00	9	217.33	215.50	-6	2,231	-0.27%
2019/02/20	5	210.90	1	210.50	209.50	4	2,196	0.18%
2019/02/19	2	211.25	3	212.00	209.00	-1	2,203	-0.05%
2019/02/18	6	211.50	12	210.50	207.50	-6	2,194	-0.27%
2019/02/15	10	223.25	11	224.14	221.00	-1	2,166	-0.05%
2019/02/14	12	216.96	10	220.90	217.00	2	2,264	0.09%
2019/02/13	10	217.60	14	218.32	221.00	-4	2,256	-0.18%
2019/02/12	5	197.30	12	202.88	208.00	-7	2,216	-0.32%
2019/02/11	1	179.50	14	180.39	189.50	-13	2,399	-0.54%
2019/01/30	7	172.57	4	173.75	172.50	3	2,325	0.13%
2019/01/29	0	0.00	3	169.67	170.50	-3	2,290	-0.13%
2019/01/28	1	169.50	2	168.75	168.50	-1	2,278	-0.04%
2019/01/25	1	169.50	1	168.50	168.50	0	2,272	0.00%
2019/01/24	3	172.33	3	172.17	171.00	0	2,255	0.00%
2019/01/23	2	168.00	1	169.00	169.50	1	2,231	0.04%
2019/01/22	1	170.00	2	167.25	167.00	-1	2,222	-0.05%
2019/01/21	1	170.00	5	166.30	169.50	-4	2,203	-0.18%
2019/01/18	1	161.00	2	163.00	163.50	-1	2,172	-0.05%
2019/01/17	6	160.83	2	160.00	160.50	4	2,164	0.18%
2019/01/16	7	162.00	6	161.58	161.00	1	2,146	0.05%
2019/01/15	1	167.00	1	165.00	164.50	0	2,131	0.00%
2019/01/14	2	170.25	3	168.33	166.50	-1	2,214	-0.05%
2019/01/11	1	168.00	0	0.00	170.50	1	2,238	0.04%
2019/01/10	5	170.30	26	169.63	168.50	-21	2,246	-0.93%
2019/01/09	13	168.65	12	167.75	168.00	1	2,240	0.04%
2019/01/08	2	162.50	15	166.70	168.00	-13	2,229	-0.58%
2019/01/07	15	159.93	5	160.10	158.50	10	2,194	0.46%
2019/01/04	20	154.58	3	157.33	160.00	17	2,227	0.76%
2019/01/02	7	151.29	6	151.33	151.00	1	2,278	0.04%
2018/12/28	1	153.50	2	152.75	152.00	-1	2,322	-0.04%
2018/12/27	2	153.50	1	153.50	152.50	1	2,384	0.04%
2018/12/26	1	156.00	5	158.10	151.50	-4	2,404	-0.17%
2018/12/25	3	156.00	1	158.50	156.00	2	2,417	0.08%
2018/12/24	1	159.00	2	161.00	160.00	-1	2,440	-0.04%
2018/12/22	1	154.50	1	157.00	158.50	0	2,442	0.00%
2018/12/21	2	154.00	3	153.00	155.00	-1	2,459	-0.04%
2018/12/20	3	159.00	22	156.11	156.00	-19	2,448	-0.78%
2018/12/19	7	163.00	1	161.50	161.00	6	2,457	0.24%
2018/12/18	3	165.67	7	167.00	165.00	-4	2,473	-0.16%
2018/12/17	2	164.25	1	161.00	165.50	1	2,480	0.04%
2018/12/14	13	162.85	7	162.14	162.50	6	2,522	0.24%
2018/12/13	4	170.75	0	0.00	171.00	4	2,490	0.16%
2018/12/12	8	172.56	9	172.11	171.00	-1	2,462	-0.04%
2018/12/11	11	173.14	2	179.00	172.00	9	2,432	0.37%
2018/12/10	6	170.58	14	172.07	175.00	-8	2,382	-0.34%
2018/12/07	0	0.00	3	163.67	164.00	-3	2,276	-0.13%
2018/12/06	7	151.64	7	149.79	149.50	0	2,260	0.00%
2018/12/05	19	157.24	2	157.75	158.00	17	2,211	0.77%
2018/12/04	6	170.00	5	171.80	165.50	1	2,154	0.05%
2018/12/03	2	164.00	1	164.00	167.00	1	2,088	0.05%
2018/11/30	2	161.25	1	160.50	160.00	1	2,047	0.05%
2018/11/29	2	158.50	46	158.39	158.00	-44	2,025	-2.17%
2018/11/28	6	161.50	0	0.00	161.50	6	1,978	0.30%
2018/11/27	0	0.00	8	154.50	157.00	-8	1,934	-0.41%
2018/11/26	6	153.25	0	0.00	152.50	6	1,896	0.32%
2018/11/23	5	152.00	3	159.67	162.00	2	1,809	0.11%
2018/11/22	9	144.56	0	0.00	148.00	9	1,783	0.50%
2018/11/21	5	143.50	3	144.67	144.00	2	1,770	0.11%
2018/11/20	4	139.13	3	139.83	142.00	1	1,758	0.06%
2018/11/19	3	128.33	1	134.50	134.00	2	1,745	0.11%
2018/11/16	3	140.00	0.1	135.00	135.00	3	1,723	0.17%
2018/11/15	5	151.00	0	0.00	150.00	5	1,696	0.29%
2018/11/14	8	143.44	4	147.13	149.50	4	1,671	0.24%
2018/11/13	30	157.50	94	139.29	136.00	-64	1,628	-3.93%
2018/11/12	11	151.00	1	151.00	151.00	10	1,461	0.68%
2018/11/09	30	137.50	0	0.00	137.50	30	1,419	2.11%
2018/11/08	13.1	125.00	0	126.00	125.00	13	1,334	0.98%
2018/11/01	0	0.00	1	209.50	209.50	-1	1,104	-0.09%
2018/10/31	0.7	232.50	1	232.50	232.50	-0.3	1,104	-0.02%
2018/10/26	1	318.00	1	318.00	318.00	0	1,106	0.00%
2018/10/25	0	0.00	2	353.00	353.00	-2	1,111	-0.18%
2018/10/24	0	0.00	4	392.00	392.00	-4	1,119	-0.36%
2018/10/23	2	435.50	0	0.00	435.50	2	1,120	0.18%
2018/10/22	21	502.10	15	517.60	483.50	6	1,112	0.54%
2018/10/17	10	516.00	10	518.00	518.00	0	950	0.00%
2018/10/16	5	504.00	5	509.00	510.00	0	923	0.00%
2018/10/15	8	490.00	1	499.00	500.00	7	908	0.77%
2018/10/12	2	487.00	5	479.90	487.00	-3	884	-0.34%
2018/10/11	8	481.44	10	473.35	471.50	-2	833	-0.24%
2018/10/09	20	505.50	34.1	507.38	511.00	-14.1	788	-1.79%
2018/10/08	5	496.30	4	502.49	504.00	1	754	0.13%
2018/10/05	3	480.00	4	492.88	497.00	-1	707	-0.14%
2018/10/04	10	490.60	0	0.00	492.00	10	638	1.57%
2018/10/03	8.1	484.69	0	0.00	485.00	8.1	615	1.31%
2018/10/02	0	0.00	0.4	476.00	477.00	-0.4	603	-0.06%
2018/10/01	1	464.50	0	0.00	467.50	1	576	0.17%
2018/09/28	4	460.75	0	0.00	462.50	4	576	0.69%
2018/09/26	13	450.15	13	452.69	452.50	0	534	0.00%
2018/09/25	19	444.55	3	445.00	446.00	16	508	3.15%
2018/09/21	1	421.50	2	425.00	439.00	-1	473	-0.21%
2018/09/20	9	412.56	6	416.08	415.00	3	442	0.68%
2018/09/19	0	0.00	4	385.50	397.00	-4	380	-1.05%
2018/09/18	0	0.00	4	369.38	372.00	-4	375	-1.07%
2018/09/14	0	0.00	1	370.00	372.00	-1	373	-0.27%
2018/09/13	1	361.50	0	0.00	361.00	1	374	0.27%
2018/09/07	0	0.00	5	367.00	367.00	-5	396	-1.26%
2018/09/06	6	356.33	3	360.00	362.00	3	398	0.75%
2018/09/03	12	369.92	0	0.00	369.00	12	396	3.03%
2018/08/31	0	0.00	5	366.50	369.00	-5	394	-1.27%
2018/08/22	2	363.00	0	0.00	365.00	2	421	0.47%
2018/08/16	8	378.38	0	0.00	378.00	8	470	1.70%
2018/08/13	0	0.00	1	372.00	361.00	-1	477	-0.21%
2018/08/08	5	370.00	0	0.00	370.00	5	506	0.99%
2018/08/02	5	379.50	1	382.00	383.50	4	522	0.77%
2018/08/01	16	385.75	0	0.00	385.00	16	526	3.04%
2018/07/31	16	383.91	0	0.00	384.00	16	521	3.07%
2018/07/30	10	382.25	0	0.00	383.50	10	514	1.94%
2018/07/24	2	376.50	0	0.00	378.00	2	523	0.38%
2018/07/23	132	378.28	2	380.00	378.50	130	529	24.54%	大買/鉅額交易
2018/07/19	12	376.63	0	0.00	378.00	12	546	2.20%
2018/07/18	5	381.00	2	382.00	382.00	3	544	0.55%
2018/07/17	0	0.00	5	383.00	383.00	-5	543	-0.92%
2018/07/13	15	376.83	1	377.50	377.50	14	539	2.60%
2018/07/12	4	375.50	1	378.50	377.50	3	544	0.55%
2018/07/10	0	0.00	1	369.00	369.00	-1	559	-0.18%
2018/07/09	1	371.50	42	370.69	371.00	-41	546	-7.50%
2018/07/06	2	366.00	38	366.37	368.00	-36	539	-6.68%
2018/07/05	1	361.00	0	0.00	360.00	1	531	0.19%
2018/07/04	1	370.50	0	0.00	368.00	1	532	0.19%
2018/07/03	1	372.00	9	372.44	372.00	-8	536	-1.49%
2018/06/29	0	0.00	14	376.14	377.00	-14	530	-2.64%
2018/06/28	0	0.00	3	378.00	372.50	-3	529	-0.57%
2018/06/25	0	0.00	10	381.70	378.50	-10	513	-1.95%
2018/06/22	1	373.00	7	376.71	373.50	-6	517	-1.16%
2018/06/21	0	0.00	3	367.50	366.00	-3	512	-0.59%
2018/06/19	2	365.00	1	361.50	364.00	1	503	0.20%
2018/06/14	1	380.50	23	381.46	381.00	-22	498	-4.42%
2018/06/11	0	0.00	18	385.94	384.00	-18	503	-3.57%
2018/06/08	0	0.00	5	385.00	385.00	-5	496	-1.01%
2018/06/07	0	0.00	4	389.00	385.00	-4	501	-0.80%
2018/06/06	0	0.00	10	389.25	390.00	-10	503	-1.99%
2018/06/05	1	390.50	13	389.19	387.50	-12	502	-2.39%
2018/06/04	0	0.00	9	387.56	387.00	-9	502	-1.79%
2018/06/01	1	385.00	1	389.00	382.00	0	505	0.00%
2018/05/31	0	0.00	20	384.15	385.50	-20	498	-4.01%
2018/05/30	2	381.75	3	383.50	383.50	-1	487	-0.21%
2018/05/29	2	382.00	0	0.00	381.00	2	478	0.42%
2018/05/28	0	0.00	5	393.50	388.50	-5	475	-1.05%
2018/05/25	1	414.00	27.7	416.15	403.00	-26.7	463	-5.77%
2018/05/24	0	0.00	11	412.73	414.00	-11	439	-2.50%
2018/05/23	5	414.00	0	0.00	410.00	5	431	1.16%
2018/05/17	0	0.00	1	408.50	405.00	-1	421	-0.24%
2018/05/16	0	0.00	1	393.00	407.00	-1	410	-0.24%
2018/05/14	40	387.50	5	390.00	390.00	35	401	8.72%
2018/05/11	0	0.00	1	387.50	385.00	-1	399	-0.25%
2018/05/10	23	375.00	0	0.00	377.00	23	403	5.70%
2018/05/09	3	378.33	0	0.00	375.00	3	400	0.75%
2018/05/04	1	382.00	1	381.50	382.00	0	407	0.00%
2018/05/03	37	389.05	0	0.00	387.50	37	406	9.10%
2018/05/02	0	0.00	3	392.50	392.50	-3	400	-0.75%
2018/04/30	0	0.00	9	389.11	390.00	-9	403	-2.23%
2018/04/27	0	0.00	10	386.40	387.00	-10	399	-2.50%
2018/04/26	2	377.25	1	376.50	377.00	1	390	0.26%
2018/04/20	2	407.50	0	0.00	406.50	2	365	0.55%
2018/04/19	0	0.00	13	413.92	413.00	-13	365	-3.56%
2018/04/18	53	408.84	12	412.25	410.00	41	364	11.23%
2018/04/17	20	407.10	2.1	405.76	408.00	17.9	362	4.94%
2018/04/16	21	403.31	9	408.56	409.50	12	358	3.34%
2018/04/13	33	389.21	9	389.44	390.00	24	354	6.77%
2018/04/12	14	385.93	0	0.00	384.00	14	355	3.94%
2018/04/10	3	388.00	3	391.33	386.00	0	351	0.00%
2018/04/09	0	0.00	10	388.95	390.50	-10	349	-2.86%
2018/03/30	0	0.00	1	376.50	376.00	-1	362	-0.28%
2018/03/28	10	373.50	0	0.00	381.00	10	368	2.71%
2018/03/27	1	382.00	0	0.00	380.50	1	375	0.27%
2018/03/22	0	0.00	1	395.00	387.00	-1	368	-0.27%
2018/03/21	1	401.50	0	0.00	396.50	1	372	0.27%
2018/03/20	8	394.31	0	0.00	394.00	8	373	2.14%
2018/03/16	0.1	392.50	15	394.53	392.50	-14.9	401	-3.71%
2018/03/13	16	389.16	3	391.00	392.00	13	405	3.20%
2018/03/12	10	391.00	2	388.25	384.00	8	401	1.99%
2018/03/09	0	0.00	7	384.00	383.50	-7	403	-1.73%
2018/03/08	0	0.00	1	382.00	382.00	-1	402	-0.25%
2018/03/07	1	382.00	0	0.00	381.50	1	400	0.25%
2018/03/06	0.1	380.00	0	0.00	380.00	0.1	402	0.03%
2018/02/23	1	384.50	0	0.00	384.00	1	418	0.24%
2018/02/21	34	369.76	0	0.00	375.50	34	426	7.97%
2018/02/12	0	0.00	25	362.38	362.50	-25	425	-5.87%
2018/02/09	6	356.67	16	357.25	357.00	-10	425	-2.35%
2018/02/08	2	366.50	1	365.00	365.00	1	424	0.24%
2018/02/07	5	370.50	45	365.87	372.00	-40	428	-9.34%
2018/02/06	39	361.46	1	365.00	355.00	38	426	8.91%
2018/02/05	24	374.57	5	375.30	376.00	19	421	4.52%
2018/02/02	0	0.00	10	381.65	381.50	-10	418	-2.39%
2018/01/31	1	367.00	21	371.10	370.00	-20	416	-4.80%
2018/01/30	2	365.00	12	372.83	372.00	-10	418	-2.39%
2018/01/29	2	374.50	15	380.37	370.00	-13	413	-3.15%
2018/01/26	6.6	378.94	1	381.00	379.00	5.6	422	1.32%
2018/01/25	2	379.00	4	379.75	381.50	-2	431	-0.46%
2018/01/24	9	380.56	7	385.00	383.00	2	434	0.46%
2018/01/23	2	385.25	11	390.41	383.50	-9	429	-2.09%
2018/01/22	1	392.50	6	390.58	390.50	-5	430	-1.16%
2018/01/19	2	388.50	10	395.60	397.00	-8	432	-1.85%
2018/01/18	1	396.00	0	0.00	393.50	1	429	0.23%
2018/01/17	16.6	400.95	0	0.00	397.50	16.6	429	3.86%
2018/01/16	16	406.56	0	0.00	406.00	16	426	3.75%
2018/01/15	3	410.50	0	0.00	410.00	3	430	0.70%
2018/01/11	0	0.00	2	411.00	410.50	-2	434	-0.46%
2018/01/10	0.9	407.00	1	410.50	410.00	-0.1	433	-0.02%
2018/01/09	1	408.00	49	409.10	410.00	-48	445	-10.78%
2018/01/08	4	405.75	1	406.50	406.00	3	447	0.67%
2018/01/05	2	403.50	13.9	405.94	406.50	-11.9	456	-2.60%
2018/01/04	0.6	407.00	17	407.91	407.00	-16.4	458	-3.58%
2018/01/03	8	411.75	7.2	410.66	409.50	0.8	457	0.17%
2018/01/02	15	414.87	14	414.29	414.00	1	458	0.22%