中信小資高價30 (00894)-台新-高雄券商分點個股進出

台股 » 個股 » 中信小資高價30 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信小資高價30

(00894)

可現股當沖

股價
19.68
漲跌
▲0.32
漲幅
+1.65%
成交量
1,371張
產業
上市
85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

中信小資高價30 (00894)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/29	0	0.00	2	20.05	19.97	-2	1,630	-0.12%
2024/05/28	5	20.06	0	0.00	20.06	5	1,659	0.30%
2024/05/24	0	0.00	1	19.55	19.62	-1	1,695	-0.06%
2024/05/23	0.1	19.33	19	19.51	19.51	-18.9	1,702	-1.11%
2024/05/22	0	0.00	40	19.32	19.33	-40	1,721	-2.32%
2024/05/21	0	0.00	10	19.00	19.02	-10	1,745	-0.57%
2024/05/20	0	0.00	2	19.11	19.10	-2	1,752	-0.11%
2024/05/17	0	0.00	15	19.21	19.20	-15	1,747	-0.86%
2024/05/15	15	19.12	2	19.10	19.04	13	1,755	0.74%
2024/05/13	1.1	18.67	0	0.00	18.61	1.1	1,774	0.06%
2024/05/07	0	0.00	0.1	18.57	18.67	-0.1	1,844	0.00%
2024/05/02	1	18.39	0	0.00	18.39	1	1,836	0.05%
2024/04/30	0	0.00	3.2	18.60	18.60	-3.2	1,839	-0.18%
2024/04/25	4	17.81	0	0.00	17.77	4	1,872	0.21%
2024/04/24	2	18.19	0	0.00	18.17	2	1,855	0.11%
2024/04/23	0	0.00	1	17.61	17.44	-1	1,865	-0.05%
2024/04/22	1	17.40	0	0.00	17.30	1	1,871	0.05%
2024/04/19	2	18.00	0.1	18.32	17.89	1.9	1,841	0.10%
2024/04/18	1	18.50	4	18.90	18.87	-3	1,768	-0.17%
2024/04/17	0	0.00	1	18.38	18.63	-1	1,768	-0.06%
2024/04/16	1	18.86	1	18.24	18.30	0	1,769	0.00%
2024/04/15	0.1	19.20	0	0.00	18.89	0.1	1,773	0.01%
2024/04/12	0	0.00	30	19.37	19.32	-30	1,755	-1.71%
2024/04/11	2	19.27	0	0.00	19.18	2	1,762	0.11%
2024/04/08	0	0.00	1	19.25	19.15	-1	1,770	-0.06%
2024/04/03	1.1	19.12	0	0.00	19.13	1.1	1,776	0.06%
2024/03/29	0	0.00	2	18.65	18.67	-2	1,733	-0.12%
2024/03/25	0.1	18.84	0	0.00	18.83	0.1	1,682	0.01%
2024/03/22	0	0.00	0.1	18.75	18.84	-0.1	1,679	-0.01%
2024/03/21	9	18.67	2	18.64	18.69	7	1,666	0.42%
2024/03/20	0.3	18.39	0	0.00	18.34	0.3	1,667	0.02%
2024/03/19	1	18.54	0	0.00	18.44	1	1,672	0.06%
2024/03/18	0	0.00	1	18.45	18.63	-1	1,683	-0.06%
2024/03/14	0	0.00	10	18.38	18.44	-10	1,664	-0.60%
2024/03/13	0	0.00	0.2	18.65	18.58	-0.2	1,645	-0.01%
2024/03/11	1	18.61	1	18.70	18.63	0	1,618	0.00%
2024/03/08	0	0.00	1	19.14	18.67	-1	1,601	-0.06%
2024/03/07	0	0.00	0.1	18.71	18.82	-0.1	1,510	-0.01%
2024/03/06	4	18.41	6	18.59	18.67	-2	1,477	-0.14%
2024/03/05	2	18.49	0	0.00	18.48	2	1,463	0.14%
2024/03/04	9	18.32	2	18.23	18.29	7	1,460	0.48%
2024/03/01	2	17.96	0.2	17.87	17.98	1.8	1,463	0.12%
2024/02/29	5	17.72	0	17.61	17.82	5	1,436	0.35%
2024/02/27	0	0.00	2.1	17.84	17.63	-2.1	1,421	-0.15%
2024/02/26	0	17.70	0	0.00	17.80	0	1,404	0.00%
2024/02/23	0	0.00	4.5	17.75	17.75	-4.5	1,397	-0.32%
2024/02/22	1	17.52	4	17.57	17.54	-3	1,381	-0.22%
2024/02/16	2	17.55	0	0.00	17.38	2	1,372	0.15%
2024/02/15	1	17.39	6	17.46	17.51	-5	1,374	-0.36%
2024/02/05	0.1	16.86	0	0.00	16.80	0.1	1,355	0.01%
2024/02/02	0	0.00	3	16.84	16.86	-3	1,339	-0.22%
2024/02/01	3	16.53	0	0.00	16.57	3	1,311	0.23%
2024/01/29	0	0.00	4	16.38	16.43	-4	1,323	-0.30%
2024/01/26	1	16.23	4	16.25	16.22	-3	1,296	-0.23%
2024/01/24	0	0.00	1	16.36	16.25	-1	1,310	-0.08%
2024/01/23	0	0.00	15	16.34	16.35	-15	1,334	-1.12%
2024/01/22	0	0.00	0.3	16.10	16.29	-0.3	1,351	-0.02%
2024/01/19	0	0.00	10	15.99	15.96	-10	1,322	-0.76%
2024/01/18	0	0.00	3	15.64	15.56	-3	1,294	-0.23%
2024/01/15	0	0.00	1	15.84	15.79	-1	1,237	-0.08%
2024/01/03	0	0.00	2	15.34	15.36	-2	1,250	-0.16%
2023/12/28	0	0.00	1	15.80	15.82	-1	1,217	-0.08%
2023/12/27	1	15.78	1	15.87	15.88	0	1,220	0.00%
2023/12/26	0	0.00	10	15.72	15.73	-10	1,205	-0.83%
2023/12/22	0	0.00	3	15.53	15.53	-3	1,199	-0.25%
2023/12/21	0	0.00	8	15.38	15.42	-8	1,198	-0.67%
2023/12/20	0	0.00	2.5	15.54	15.52	-2.5	1,195	-0.21%
2023/12/15	0	0.00	3	15.85	15.74	-3	1,198	-0.25%
2023/12/14	0	0.00	26.1	15.78	15.72	-26.1	1,174	-2.22%
2023/12/13	0	0.00	16	15.58	15.57	-16	1,146	-1.40%
2023/12/12	0	0.00	5	15.51	15.45	-5	1,135	-0.44%
2023/12/11	0	0.00	4	15.40	15.38	-4	1,141	-0.35%
2023/12/08	0	0.00	9	15.38	15.33	-9	1,131	-0.80%
2023/12/06	1	15.21	0	0.00	15.17	1	1,110	0.09%
2023/12/01	1	15.31	0	0.00	15.30	1	1,085	0.09%
2023/11/29	0	0.00	7	15.27	15.28	-7	1,076	-0.65%
2023/11/24	0	0.00	2	15.11	15.11	-2	1,022	-0.20%
2023/11/22	0	0.00	2	15.13	15.14	-2	991	-0.20%
2023/11/21	0	0.00	1	15.20	15.19	-1	995	-0.10%
2023/11/20	0	0.00	1	15.03	15.03	-1	989	-0.10%
2023/11/16	0	0.00	17	14.97	14.92	-17	966	-1.76%
2023/11/15	0	0.00	3	15.18	15.03	-3	961	-0.31%
2023/11/14	0	0.00	75.3	15.00	14.95	-75.3	946	-7.95%
2023/11/13	0	0.00	2	15.01	14.92	-2	934	-0.21%
2023/11/09	0	0.00	3	14.81	14.84	-3	918	-0.33%
2023/11/08	1	14.82	18	14.75	14.81	-17	916	-1.86%
2023/11/07	0	14.61	0.2	14.70	14.73	-0.1	907	-0.02%
2023/11/06	0	0.00	2	14.66	14.68	-2	913	-0.22%
2023/11/03	15	14.48	0	0.00	14.43	15	895	1.68%
2023/11/01	1	13.98	0	0.00	14.02	1	899	0.11%
2023/10/26	1	14.06	0.1	14.03	13.95	0.9	861	0.10%
2023/10/25	1	14.46	0	0.00	14.33	1	863	0.12%
2023/10/23	1	14.31	0	0.00	14.20	1	868	0.12%
2023/10/20	2	14.30	0	0.00	14.44	2	875	0.23%
2023/10/13	0	0.00	8	14.80	14.80	-8	875	-0.91%
2023/10/12	0	0.00	4	14.68	14.71	-4	869	-0.46%
2023/10/11	1	14.66	8	14.59	14.62	-7	905	-0.77%
2023/10/05	5	14.36	1	14.35	14.34	4	946	0.42%
2023/10/04	0	0.00	1	14.05	14.11	-1	946	-0.11%
2023/09/26	1	13.89	0	0.00	13.89	1	997	0.10%
2023/09/25	0	0.00	3	14.10	14.07	-3	1,031	-0.29%
2023/09/21	2	13.79	0	0.00	13.77	2	1,061	0.19%
2023/09/18	10	14.36	0	0.00	14.25	10	1,090	0.92%
2023/09/15	1	14.38	5	14.35	14.41	-4	1,108	-0.36%
2023/09/14	0	0.00	14	14.19	14.26	-14	1,122	-1.25%
2023/09/13	10	13.99	139	13.97	13.99	-129	1,134	-11.37%	大賣/鉅額交易
2023/09/12	0	0.00	38	13.83	13.86	-38	1,148	-3.31%
2023/09/11	3.3	13.80	0	0.00	13.67	3.3	1,185	0.28%
2023/09/04	1	14.02	0	0.00	14.05	1	1,353	0.07%
2023/09/01	0	0.00	1	14.03	13.95	-1	1,376	-0.07%
2023/08/31	0.2	14.04	0	0.00	14.03	0.2	1,393	0.01%
2023/08/30	1	14.13	0	0.00	14.10	1	1,407	0.07%
2023/08/24	2	14.15	6	14.10	14.15	-4	1,449	-0.28%
2023/08/23	11.1	13.85	0	0.00	13.86	11.1	1,490	0.74%
2023/08/21	0.2	13.63	0	0.00	13.68	0.2	1,581	0.01%
2023/08/18	1	13.65	0	0.00	13.63	1	1,594	0.06%
2023/08/17	1.5	13.67	0	0.00	13.72	1.5	1,603	0.09%
2023/08/14	2	13.82	0	0.00	13.74	2	1,615	0.12%
2023/08/10	7	13.96	0	0.00	13.96	7	1,621	0.43%
2023/08/09	2	14.22	0	0.00	14.20	2	1,614	0.13%
2023/08/08	6	14.20	0	0.00	14.16	6	1,614	0.37%
2023/08/04	2	14.20	1	14.29	14.23	1	1,605	0.06%
2023/08/02	3	14.33	2	14.61	14.29	1	1,601	0.06%
2023/08/01	0	0.00	2	14.66	14.60	-2	1,593	-0.13%
2023/07/31	3	14.65	0	0.00	14.58	3	1,585	0.19%
2023/07/28	2	14.66	0	0.00	14.72	2	1,577	0.13%
2023/07/27	1.5	14.68	0	0.00	14.69	1.5	1,570	0.10%
2023/07/25	0	0.00	2	15.01	14.89	-2	1,575	-0.13%
2023/07/21	4.5	14.68	0	0.00	14.82	4.5	1,559	0.29%
2023/07/19	0	0.00	20	15.05	14.95	-20	1,572	-1.27%
2023/07/18	0	0.00	1	14.98	14.96	-1	1,581	-0.06%
2023/07/17	4	15.05	1	15.11	15.04	3	1,572	0.19%
2023/07/14	0	0.00	2	15.18	15.21	-2	1,566	-0.13%
2023/07/13	2	15.08	12	15.16	15.05	-10	1,533	-0.65%
2023/07/12	4	14.82	10	14.79	14.83	-6	1,478	-0.41%
2023/07/11	0	0.00	16	14.81	14.79	-16	1,483	-1.08%
2023/07/10	4	14.61	0	0.00	14.60	4	1,483	0.27%
2023/07/07	1	14.60	5	14.64	14.58	-4	1,482	-0.27%
2023/07/06	14	14.79	0	0.00	14.75	14	1,484	0.94%
2023/07/05	1	15.03	3	15.00	15.01	-2	1,484	-0.13%
2023/07/04	0	0.00	13	15.04	15.06	-13	1,476	-0.88%
2023/07/03	12	14.97	7	14.93	14.97	5	1,445	0.35%
2023/06/30	0	0.00	3	14.68	14.72	-3	1,425	-0.21%
2023/06/29	3	14.68	0	0.00	14.63	3	1,424	0.21%
2023/06/26	0	0.00	2	14.63	14.63	-2	1,413	-0.14%
2023/06/21	0	0.00	2	14.74	14.76	-2	1,452	-0.14%
2023/06/20	3	14.86	0	14.90	14.83	3	1,463	0.20%
2023/06/19	1	14.91	9.2	14.93	14.90	-8.2	1,464	-0.56%
2023/06/16	3	14.86	15	14.83	14.83	-12	1,443	-0.83%
2023/06/15	10	14.92	20	14.92	14.94	-10	1,448	-0.69%
2023/06/14	0	0.00	3	14.76	14.75	-3	1,415	-0.21%
2023/06/13	0	0.00	9	14.72	14.72	-9	1,404	-0.64%
2023/06/12	1	14.41	0	0.00	14.40	1	1,352	0.07%
2023/06/09	0	0.00	9	14.21	14.21	-9	1,326	-0.68%
2023/06/08	4	14.12	0	0.00	14.12	4	1,325	0.30%
2023/06/07	0	0.00	5	14.33	14.38	-5	1,312	-0.38%
2023/06/06	0	0.00	5	14.28	14.24	-5	1,299	-0.38%
2023/06/05	1	14.31	0	0.00	14.25	1	1,295	0.08%
2023/06/02	0	0.00	2	14.26	14.22	-2	1,292	-0.15%
2023/05/30	1	14.25	0	0.00	14.28	1	1,308	0.08%
2023/05/29	0	0.00	6.3	14.27	14.29	-6.3	1,318	-0.48%
2023/05/26	1	14.01	12.6	14.02	14.02	-11.6	1,282	-0.91%
2023/05/24	1.5	13.53	0	0.00	13.48	1.5	1,224	0.12%
2023/05/19	0	0.00	2	13.61	13.61	-2	1,214	-0.16%
2023/05/18	0	0.00	12	13.52	13.50	-12	1,210	-0.99%
2023/05/17	1	13.26	0	0.00	13.36	1	1,212	0.08%
2023/05/16	4	13.31	0	0.00	13.31	4	1,206	0.33%
2023/05/12	2	13.07	0	0.00	13.20	2	1,205	0.17%
2023/05/10	1	13.28	0	0.00	13.23	1	1,228	0.08%
2023/05/08	0	0.00	110	13.51	13.43	-110	1,222	-9.00%	大賣/鉅額交易
2023/05/04	3	13.30	0	0.00	13.37	3	1,254	0.24%
2023/05/02	1	13.38	1	13.23	13.37	0	1,257	0.00%
2023/04/28	1	13.20	0	0.00	13.23	1	1,274	0.08%
2023/04/27	3	13.04	0	0.00	13.03	3	1,279	0.23%
2023/04/26	12	12.89	0	0.00	12.96	12	1,290	0.93%
2023/04/25	20	13.25	6	12.98	12.96	14	1,287	1.09%
2023/04/21	50	13.38	0	0.00	13.29	50	1,257	3.98%
2023/04/20	2	13.60	0	0.00	13.50	2	1,252	0.16%
2023/04/18	0	0.00	2	13.75	13.71	-2	1,257	-0.16%
2023/04/17	0	0.00	2	13.80	13.86	-2	1,246	-0.16%
2023/04/13	30	13.79	0	0.00	13.77	30	1,243	2.41%
2023/04/10	9	13.84	0	0.00	13.87	9	1,267	0.71%
2023/04/07	0.3	13.76	0.1	13.77	13.75	0.2	1,259	0.02%
2023/03/31	1	13.91	0	0.00	13.92	1	1,254	0.08%
2023/03/30	0	0.00	5	13.86	13.86	-5	1,239	-0.40%
2023/03/29	0	0.00	4	13.74	13.76	-4	1,223	-0.33%
2023/03/28	0	0.00	20	13.85	13.78	-20	1,227	-1.63%
2023/03/27	0	0.00	3	14.03	13.97	-3	1,226	-0.24%
2023/03/24	0	0.00	3.1	13.97	14.01	-3.1	1,218	-0.25%
2023/03/23	0	0.00	6	13.81	13.89	-6	1,174	-0.51%
2023/03/22	0	0.00	8	13.72	13.76	-8	1,149	-0.70%
2023/03/21	1	13.57	11	13.54	13.50	-10	1,129	-0.89%
2023/03/20	20	13.46	2	13.46	13.46	18	1,126	1.60%
2023/03/16	0	0.00	10.4	13.20	13.20	-10.4	1,114	-0.93%
2023/03/15	0	0.00	2	13.30	13.30	-2	1,117	-0.18%
2023/03/14	2	13.27	0	0.00	13.21	2	1,095	0.18%
2023/03/10	0	0.00	9	13.28	13.30	-9	1,084	-0.83%
2023/03/09	3	13.60	0	0.00	13.58	3	1,104	0.27%
2023/03/08	0	0.00	1	13.53	13.58	-1	1,104	-0.09%
2023/03/07	0	0.00	12	13.65	13.67	-12	1,109	-1.08%
2023/03/06	10	13.57	24	13.58	13.62	-14	1,105	-1.27%
2023/03/03	10	13.38	13	13.53	13.37	-3	1,090	-0.28%
2023/03/02	1	13.41	0.5	13.42	13.40	0.5	1,109	0.05%
2023/03/01	2	13.34	7	13.42	13.44	-5	1,102	-0.45%
2023/02/24	0	0.00	4	13.27	13.22	-4	1,087	-0.37%
2023/02/22	0	0.00	2.2	12.99	12.95	-2.2	1,065	-0.21%
2023/02/21	0	0.00	3	13.10	13.15	-3	1,071	-0.28%
2023/02/20	0	0.00	37	13.04	13.05	-37	1,082	-3.42%
2023/02/16	0	0.00	2	13.07	13.11	-2	1,135	-0.18%
2023/02/14	0	0.00	1	13.18	13.18	-1	1,147	-0.09%
2023/02/13	1	13.07	0	0.00	13.05	1	1,153	0.09%
2023/02/10	0	0.00	2	13.17	13.17	-2	1,158	-0.17%
2023/02/09	0.5	13.22	0	0.00	13.22	0.5	1,152	0.04%
2023/02/08	2	13.27	20	13.22	13.26	-18	1,157	-1.55%
2023/02/07	0	0.00	2	12.97	12.96	-2	1,128	-0.18%
2023/02/06	2	12.98	0	0.00	12.94	2	1,131	0.18%
2023/02/03	4	13.05	0	0.00	13.13	4	1,124	0.36%
2023/02/02	1	12.97	2	12.91	13.05	-1	1,123	-0.09%
2023/01/31	3	12.72	1	12.70	12.59	2	1,130	0.18%
2023/01/30	2	12.73	2	12.72	12.74	0	1,150	0.00%
2023/01/17	0	0.00	7	12.31	12.29	-7	1,156	-0.61%
2023/01/16	0	0.00	5	12.30	12.25	-5	1,158	-0.43%
2023/01/13	2	12.16	0.4	12.30	12.15	1.6	1,165	0.14%
2023/01/12	2.5	12.21	1	12.25	12.18	1.5	1,182	0.13%
2023/01/11	2	12.19	1	12.22	12.23	1	1,197	0.08%
2023/01/10	0	0.00	10	12.23	12.22	-10	1,223	-0.82%
2023/01/05	2.3	11.73	0	0.00	11.61	2.3	1,285	0.18%
2022/12/29	1.5	11.28	0	0.00	11.35	1.5	1,356	0.11%
2022/12/26	0	0.00	1	11.54	11.54	-1	1,334	-0.07%
2022/12/20	4.1	11.59	0	0.00	11.54	4.1	1,384	0.30%
2022/12/16	0.5	11.93	0	0.00	11.90	0.5	1,409	0.04%
2022/12/14	1.4	12.16	0	0.00	12.17	1.4	1,395	0.10%
2022/12/12	0.1	11.98	0	0.00	12.00	0.1	1,396	0.01%
2022/12/08	5.1	11.96	0	0.00	11.96	5.1	1,393	0.37%
2022/12/07	0.4	12.15	0	0.00	12.03	0.4	1,387	0.03%
2022/12/06	4	12.20	0	0.00	12.17	4	1,375	0.29%
2022/12/05	2	12.48	2	12.41	12.40	0	1,387	0.00%
2022/12/01	0	0.00	1	12.45	12.41	-1	1,408	-0.07%
2022/11/30	0	0.00	1	12.21	12.21	-1	1,398	-0.07%
2022/11/28	1.1	12.01	10	11.99	11.97	-8.9	1,392	-0.64%
2022/11/25	6.2	12.22	11	12.22	12.16	-4.8	1,427	-0.34%
2022/11/24	0	0.00	49	12.17	12.27	-49	1,418	-3.45%
2022/11/23	0	0.00	10	12.06	12.02	-10	1,397	-0.72%
2022/11/22	0.5	11.90	0	0.00	11.97	0.5	1,408	0.04%
2022/11/17	0	0.00	34	12.03	12.05	-34	1,397	-2.43%
2022/11/16	0	0.00	1	11.99	12.02	-1	1,388	-0.07%
2022/11/15	0	0.00	3	12.02	12.03	-3	1,376	-0.22%
2022/11/14	0	0.00	1	11.66	11.66	-1	1,346	-0.07%
2022/11/11	1	11.52	1	11.55	11.52	0	1,338	0.00%
2022/11/09	0	0.00	1	10.98	10.99	-1	1,320	-0.08%
2022/11/08	0	0.00	1	10.63	10.63	-1	1,335	-0.07%
2022/11/07	0	0.00	2	10.44	10.55	-2	1,341	-0.15%
2022/11/01	0	0.00	0.1	10.20	10.21	-0.1	1,359	-0.01%
2022/10/28	0	0.00	0.2	9.87	9.88	-0.2	1,383	-0.01%
2022/10/26	0	0.00	2	9.62	9.65	-2	1,367	-0.15%
2022/10/25	7.1	9.76	5	9.61	9.61	2.1	1,356	0.15%
2022/10/21	1	9.89	0	0.00	9.80	1	1,341	0.07%
2022/10/20	2	9.84	2	9.95	9.95	0	1,332	0.00%
2022/10/19	1	10.11	0	0.00	10.07	1	1,314	0.08%
2022/10/17	2	9.94	2	10.06	10.06	0	1,298	0.00%
2022/10/13	2	9.94	2	9.84	9.84	0	1,275	0.00%
2022/10/12	6	9.95	2	10.04	10.04	4	1,252	0.32%
2022/10/11	9.5	10.09	3	10.05	10.05	6.5	1,236	0.53%
2022/10/07	4	10.74	3	10.67	10.67	1	1,225	0.08%
2022/10/06	2	10.83	2	10.89	10.89	0	1,233	0.00%
2022/10/03	2	10.13	4	10.22	10.19	-2	1,266	-0.16%
2022/09/30	2	10.14	1.5	10.25	10.27	0.6	1,288	0.04%
2022/09/29	2	10.41	0	0.00	10.31	2	1,311	0.15%
2022/09/28	1.6	10.33	0	0.00	10.31	1.6	1,329	0.12%
2022/09/27	1	10.62	0.1	10.63	10.64	0.9	1,357	0.07%
2022/09/26	1	10.61	0	0.00	10.57	1	1,409	0.07%
2022/09/23	1	10.95	0	0.00	10.92	1	1,542	0.06%
2022/09/22	1	11.02	15.2	11.10	11.12	-14.2	1,557	-0.91%
2022/09/21	1.1	11.24	0	0.00	11.25	1.1	1,571	0.07%
2022/09/20	0	0.00	5	11.33	11.34	-5	1,587	-0.32%
2022/09/19	0.1	11.28	0	0.00	11.27	0.1	1,613	0.01%
2022/09/16	0.5	11.51	4	11.37	11.31	-3.5	1,638	-0.21%
2022/09/15	1	11.47	0	0.00	11.49	1	1,665	0.06%
2022/09/12	2	11.65	2	11.62	11.63	0	1,760	0.00%
2022/09/08	0	0.00	2	11.35	11.42	-2	1,787	-0.11%
2022/09/05	2	11.38	0	0.00	11.37	2	1,800	0.11%
2022/09/02	1	11.48	0	0.00	11.40	1	1,811	0.06%
2022/09/01	6.1	11.52	0	0.00	11.49	6.1	1,815	0.34%
2022/08/31	0	0.00	3	11.79	11.82	-3	1,783	-0.17%
2022/08/30	0	0.00	1	11.78	11.76	-1	1,800	-0.06%
2022/08/29	10	11.63	0	0.00	11.70	10	1,808	0.55%
2022/08/26	3	12.15	0	0.00	12.06	3	1,797	0.17%
2022/08/25	3	11.99	4	12.03	12.01	-1	1,812	-0.06%
2022/08/24	2	11.87	0	0.00	11.83	2	1,815	0.11%
2022/08/23	10.3	11.86	0	0.00	11.86	10.3	1,822	0.57%
2022/08/19	0.2	12.21	0	0.00	12.21	0.2	1,824	0.01%
2022/08/17	0.5	12.12	4	12.11	12.14	-3.5	1,840	-0.19%
2022/08/12	0	0.00	11	11.97	12.10	-11	1,848	-0.60%
2022/08/11	1	11.91	0	0.00	11.91	1	1,852	0.05%
2022/08/08	0	0.00	1	11.89	11.90	-1	1,880	-0.05%
2022/08/05	4	11.88	3	11.85	11.88	1	1,893	0.05%
2022/08/04	4	11.50	6	11.41	11.51	-2	1,906	-0.10%
2022/08/01	1	11.76	0	0.00	11.74	1	1,980	0.05%
2022/07/29	1	11.84	0	0.00	11.79	1	2,022	0.05%
2022/07/28	4	11.74	0	0.00	11.72	4	2,061	0.19%
2022/07/25	0.5	11.80	5	11.83	11.83	-4.5	2,101	-0.21%
2022/07/22	7	11.96	0	0.00	11.88	7	2,135	0.33%
2022/07/21	0	0.00	7	11.84	11.96	-7	2,187	-0.32%
2022/07/19	5	11.54	0	0.00	11.51	5	2,256	0.22%
2022/07/15	0	0.00	4	11.34	11.41	-4	2,321	-0.17%
2022/07/14	0	0.00	5	11.16	11.18	-5	2,307	-0.22%
2022/07/13	0	0.00	2	11.08	11.04	-2	2,309	-0.09%
2022/07/12	8	10.67	0	0.00	10.70	8	2,325	0.34%
2022/07/11	3	11.01	3	11.06	11.03	0	2,372	0.00%
2022/07/08	5	11.02	3	11.11	11.13	2	2,375	0.08%
2022/07/07	3	10.90	0	0.00	10.93	3	2,366	0.13%
2022/07/06	1	10.55	0	0.00	10.47	1	2,384	0.04%
2022/07/05	1	10.68	0	0.00	10.78	1	2,466	0.04%
2022/07/04	2	10.75	1	10.75	10.73	1	2,499	0.04%
2022/07/01	7	10.94	10	10.96	10.80	-3	2,528	-0.12%
2022/06/30	1	11.38	0	0.00	11.36	1	2,394	0.04%
2022/06/29	1	11.73	0	0.00	11.73	1	2,379	0.04%
2022/06/28	0	0.00	5	12.02	11.83	-5	2,382	-0.21%
2022/06/27	0	0.00	10	11.99	12.06	-10	2,384	-0.42%
2022/06/24	1	11.78	0	0.00	11.74	1	2,380	0.04%
2022/06/23	8	11.67	0	0.00	11.67	8	2,375	0.34%
2022/06/22	2	11.82	0	0.00	11.78	2	2,377	0.08%
2022/06/21	2	12.07	0	0.00	12.23	2	2,357	0.08%
2022/06/20	7.3	11.95	40	12.09	11.93	-32.7	2,379	-1.38%
2022/06/17	4.1	12.10	6	12.21	12.13	-1.9	2,357	-0.08%
2022/06/16	2	12.52	0	0.00	12.42	2	2,344	0.09%
2022/06/15	0	0.00	1	12.66	12.55	-1	2,355	-0.04%
2022/06/14	0	0.00	3	12.46	12.61	-3	2,427	-0.12%
2022/06/13	3.8	12.69	4	12.68	12.71	-0.2	2,483	-0.01%
2022/06/09	5	13.21	0	0.00	13.21	5	2,690	0.19%
2022/06/07	1	13.07	0	0.00	13.04	1	2,747	0.04%
2022/06/06	1	13.06	0	0.00	13.15	1	2,785	0.04%
2022/06/02	0.2	13.13	0	0.00	13.08	0.2	2,944	0.01%
2022/06/01	1	13.27	0	0.00	13.21	1	3,101	0.03%
2022/05/31	3	13.18	0	0.00	13.25	3	3,174	0.09%
2022/05/30	1	13.03	20	13.04	13.07	-19	3,175	-0.60%
2022/05/27	1	12.68	0	0.00	12.69	1	3,196	0.03%
2022/05/26	3	12.57	0	0.00	12.40	3	3,260	0.09%
2022/05/24	6.5	12.60	43	12.52	12.51	-36.5	3,508	-1.04%
2022/05/23	8	12.81	0	0.00	12.76	8	3,577	0.22%
2022/05/20	0	0.00	1	12.81	12.83	-1	3,811	-0.03%
2022/05/19	0	0.00	2	12.73	12.76	-2	4,125	-0.05%
2022/05/18	0	0.00	1	12.96	12.96	-1	4,220	-0.02%
2022/05/17	4	12.82	0	0.00	12.86	4	4,281	0.09%
2022/05/16	5	12.70	0	0.00	12.61	5	4,326	0.12%
2022/05/13	3	12.52	0	0.00	12.56	3	4,376	0.07%
2022/05/11	0	0.00	1	12.62	12.62	-1	4,482	-0.02%
2022/05/10	52	12.51	0	0.00	12.61	52	4,495	1.16%
2022/05/06	17	12.83	31	12.80	12.87	-14	4,506	-0.31%
2022/05/05	0.1	13.22	0	0.00	13.21	0.1	4,479	0.00%
2022/05/04	3	13.00	0	0.00	12.98	3	4,457	0.07%
2022/05/03	0	0.00	7	12.97	12.98	-7	4,485	-0.16%
2022/04/29	12	12.98	0	0.00	12.97	12	4,494	0.27%
2022/04/28	0	0.00	1.3	12.78	12.84	-1.3	4,490	-0.03%
2022/04/27	61.1	12.70	66	12.55	12.70	-5	4,458	-0.11%
2022/04/26	12	12.95	0.2	13.00	12.95	11.8	4,402	0.27%
2022/04/25	13.1	13.05	9	13.08	13.01	4.1	4,401	0.09%
2022/04/22	11.1	13.42	0	0.00	13.39	11.1	4,369	0.25%
2022/04/21	0.1	13.72	0	0.00	13.67	0.1	4,344	0.00%
2022/04/20	1	13.64	0	0.00	13.65	1	4,373	0.02%
2022/04/18	1.2	13.41	0	0.00	13.52	1.2	4,389	0.03%
2022/04/15	23.1	13.56	0	0.00	13.51	23.1	4,393	0.52%
2022/04/14	9.1	13.83	0	0.00	13.86	9.1	4,381	0.21%
2022/04/13	0	0.00	5	13.79	13.85	-5	4,409	-0.11%
2022/04/12	6	13.53	0	0.00	13.53	6	4,424	0.14%
2022/04/11	42.1	13.60	1	13.59	13.59	41.1	4,413	0.93%
2022/04/08	25.3	13.96	1	14.03	13.93	24.3	4,335	0.56%
2022/04/07	20.2	14.04	11	14.01	13.98	9.2	4,271	0.22%
2022/04/06	1.1	14.29	7	14.30	14.31	-6	4,198	-0.14%
2022/04/01	15.1	14.43	0	0.00	14.47	15.1	4,187	0.36%
2022/03/31	3.1	14.62	0	0.00	14.58	3.1	4,204	0.07%
2022/03/30	0.1	14.68	2	14.68	14.68	-2	4,199	-0.05%
2022/03/29	3	14.49	0	0.00	14.49	3	4,200	0.07%
2022/03/28	4.4	14.41	0	0.00	14.44	4.4	4,210	0.10%
2022/03/25	2.4	14.64	1	14.61	14.60	1.4	4,217	0.03%
2022/03/24	1.1	14.58	1.5	14.58	14.62	-0.5	4,212	-0.01%
2022/03/23	3.1	14.64	15	14.67	14.64	-12	4,230	-0.28%
2022/03/22	1	14.46	65	14.46	14.46	-64	4,240	-1.51%
2022/03/21	45.1	14.45	13	14.49	14.44	32.1	4,236	0.76%
2022/03/18	2.1	14.36	0	14.34	14.38	2.1	4,217	0.05%
2022/03/17	41	14.37	31	14.34	14.43	10	4,193	0.24%
2022/03/16	4.1	13.78	1	13.71	13.80	3.1	4,118	0.07%
2022/03/15	63.1	13.87	2	13.77	13.77	61.1	4,048	1.51%
2022/03/14	20.1	14.35	2	14.37	14.24	18.1	3,893	0.46%
2022/03/11	6	14.38	0	0.00	14.34	6	3,849	0.16%
2022/03/10	6	14.47	7	14.53	14.51	-1	3,837	-0.03%
2022/03/09	16.3	14.09	2	14.13	14.07	14.3	3,804	0.37%
2022/03/08	28.7	14.05	0	0.00	13.90	28.7	3,769	0.76%
2022/03/07	58.1	14.43	0	0.00	14.28	58.1	3,626	1.60%
2022/03/04	33.6	14.88	2	14.87	14.85	31.6	3,484	0.91%
2022/03/03	1	15.10	5	15.11	15.09	-4	3,448	-0.12%
2022/03/02	3.1	14.99	3	15.01	15.07	0.1	3,482	0.00%
2022/03/01	1	15.15	6	15.00	15.15	-5	3,468	-0.14%
2022/02/25	25.4	14.85	1	14.76	14.83	24.4	3,421	0.71%
2022/02/24	43.7	14.88	2	14.79	14.77	41.7	3,397	1.23%
2022/02/23	23	15.11	3	15.14	15.14	20	3,210	0.62%
2022/02/22	72.2	15.16	23	15.05	15.08	49.2	3,154	1.56%
2022/02/21	263.1	15.71	3	15.77	15.81	260.1	2,933	8.87%	大買/鉅額交易
2022/02/18	29	15.69	3	15.71	15.75	26	2,638	0.99%
2022/02/17	8.1	15.73	0	0.00	15.76	8.1	2,565	0.32%
2022/02/16	0	0.00	3	15.81	15.81	-3	2,535	-0.12%
2022/02/15	40	15.53	0	0.00	15.49	40	2,508	1.59%
2022/02/14	18	15.53	0.1	15.57	15.53	17.9	2,483	0.72%
2022/02/11	10.2	15.90	2	15.90	15.94	8.2	2,402	0.34%
2022/02/10	2	15.78	2	15.75	15.90	0	2,409	0.00%
2022/02/09	2	15.67	2	15.65	15.76	0	2,408	0.00%
2022/02/08	2	15.53	1	15.53	15.52	1	2,462	0.04%
2022/02/07	4	15.36	0	0.00	15.38	4	2,431	0.16%
2022/01/26	1	15.38	0	0.00	15.32	1	2,444	0.04%
2022/01/25	2	15.39	0	0.00	15.35	2	2,460	0.08%
2022/01/24	1	15.56	0	0.00	15.60	1	2,484	0.04%
2022/01/21	4	15.60	0	0.00	15.56	4	2,499	0.16%
2022/01/20	0	0.00	2	15.85	15.90	-2	2,507	-0.08%
2022/01/19	2	15.90	0	0.00	15.90	2	2,586	0.08%
2022/01/17	1	16.04	1	16.02	16.15	0	2,597	0.00%
2022/01/14	1	15.80	0	0.00	15.98	1	2,588	0.04%
2022/01/13	1	16.13	0	0.00	16.14	1	2,580	0.04%
2022/01/12	2	16.06	0	0.00	16.12	2	2,558	0.08%
2022/01/11	1	16.00	2	16.02	16.07	-1	2,568	-0.04%
2022/01/10	1	16.10	0	0.00	16.20	1	2,560	0.04%
2022/01/07	8	16.18	2	16.17	16.15	6	2,557	0.23%
2022/01/06	6.3	16.51	5	16.49	16.41	1.3	2,538	0.05%
2022/01/05	6	16.73	0	0.00	16.70	6	2,534	0.24%
2022/01/04	1	16.79	0	0.00	16.83	1	2,536	0.04%
2022/01/03	0	0.00	2	16.57	16.54	-2	2,516	-0.08%
2021/12/30	1	16.48	0.1	16.50	16.52	0.9	2,538	0.04%
2021/12/29	0.1	16.47	1	16.45	16.48	-0.9	2,569	-0.04%
2021/12/28	0	0.00	1	16.43	16.43	-1	2,653	-0.04%
2021/12/27	1	16.38	7	16.36	16.35	-6	2,702	-0.22%
2021/12/24	0	0.00	1	16.21	16.20	-1	2,791	-0.04%
2021/12/23	0	0.00	1	16.21	16.18	-1	2,820	-0.04%
2021/12/21	0	0.00	2	15.97	15.96	-2	2,920	-0.07%
2021/12/17	0	0.00	1.4	15.91	15.92	-1.4	2,907	-0.05%
2021/12/16	1	15.88	2	15.86	15.91	-1	2,896	-0.03%
2021/12/15	1	15.55	0	0.00	15.62	1	2,913	0.03%
2021/12/14	12	15.61	1	15.58	15.55	11	2,928	0.38%
2021/12/10	2	15.72	1	15.79	15.79	1	2,955	0.03%
2021/12/09	5	15.85	6	15.82	15.84	-1	3,009	-0.03%
2021/12/08	0	15.88	1	15.89	15.84	-1	3,017	-0.03%
2021/12/07	5	15.64	0	0.00	15.71	5	3,050	0.16%
2021/12/06	3.2	15.67	2	15.72	15.70	1.2	3,056	0.04%
2021/12/02	0	0.00	15	15.72	15.75	-15	3,121	-0.48%
2021/11/30	1	15.66	0	0.00	15.53	1	3,171	0.03%
2021/11/29	15	15.45	3	15.29	15.44	12	3,184	0.38%
2021/11/26	7	15.34	2	15.37	15.30	5	3,214	0.16%
2021/11/24	0	0.00	1	15.71	15.67	-1	3,220	-0.03%
2021/11/23	5.2	15.78	1	15.72	15.72	4.2	3,215	0.13%
2021/11/22	1	16.01	0.3	16.02	16.01	0.7	3,188	0.02%
2021/11/19	1	16.04	0	0.00	16.01	1	3,211	0.03%
2021/11/18	2.2	15.95	4	15.94	15.99	-1.8	3,211	-0.06%
2021/11/16	2	15.73	2	15.74	15.79	0	3,275	0.00%
2021/11/15	0	0.00	2	15.72	15.73	-2	3,372	-0.06%
2021/11/11	1	15.36	0	0.00	15.51	1	3,557	0.03%
2021/11/10	2	15.54	14	15.51	15.54	-12	3,779	-0.32%
2021/11/09	0	0.00	8	15.62	15.59	-8	4,363	-0.18%
2021/11/08	0	0.00	2	15.40	15.40	-2	4,355	-0.05%
2021/11/05	2	15.38	21	15.30	15.39	-19	4,381	-0.43%
2021/11/04	1	15.12	0	0.00	15.12	1	4,349	0.02%
2021/11/03	0	0.00	14	15.17	15.09	-14	4,384	-0.32%
2021/11/02	2	15.11	10.2	15.25	15.09	-8.2	4,409	-0.19%
2021/11/01	0	0.00	12	15.20	15.20	-12	4,430	-0.27%
2021/10/29	0	0.00	1	15.08	15.05	-1	4,423	-0.02%
2021/10/28	0	0.00	1	15.14	15.10	-1	4,450	-0.02%
2021/10/27	0	0.00	12	15.04	15.11	-12	4,481	-0.27%
2021/10/26	1	14.90	14	14.86	14.90	-13	4,453	-0.29%
2021/10/25	2	14.69	39	14.73	14.71	-37	4,482	-0.83%
2021/10/22	1	14.70	15	14.71	14.75	-14	4,537	-0.31%
2021/10/21	0	0.00	19.1	14.84	14.69	-19.1	4,593	-0.41%
2021/10/20	0	0.00	20	14.68	14.66	-20	4,626	-0.43%
2021/10/19	0	0.00	5	14.58	14.66	-5	4,697	-0.11%
2021/10/18	1	14.47	32	14.49	14.39	-31	4,745	-0.65%
2021/10/15	0	14.42	9	14.41	14.40	-9	4,813	-0.19%
2021/10/14	28.1	14.14	1	14.14	14.14	27.1	4,867	0.56%
2021/10/13	19	14.20	1	14.41	14.16	18	4,924	0.37%
2021/10/12	9	14.28	5.1	14.31	14.34	3.9	4,981	0.08%
2021/10/08	17	14.50	43.3	14.51	14.47	-26.3	5,035	-0.52%
2021/10/07	6	14.32	13	14.51	14.49	-7	5,121	-0.14%
2021/10/06	13.3	14.10	2	14.08	14.09	11.3	5,164	0.22%
2021/10/05	28.3	14.03	2	14.17	14.16	26.3	5,202	0.51%
2021/10/04	31.4	14.25	0	0.00	14.20	31.4	5,156	0.61%
2021/10/01	90.6	14.35	0	0.00	14.32	90.6	5,184	1.75%
2021/09/30	5	14.55	7.2	14.63	14.66	-2.2	5,108	-0.04%
2021/09/29	36.3	14.64	0	0.00	14.61	36.3	5,173	0.70%
2021/09/28	14	14.98	1	14.96	14.95	13	5,089	0.26%
2021/09/27	12	15.10	10	15.11	15.10	2	5,187	0.04%
2021/09/24	0	0.00	7	15.14	15.11	-7	5,299	-0.13%
2021/09/23	0.1	15.00	5	14.97	14.99	-5	5,419	-0.09%
2021/09/22	21.3	14.77	0	0.00	14.80	21.3	5,531	0.38%
2021/09/17	1	15.05	15	15.09	15.13	-14	5,551	-0.25%
2021/09/16	6.3	15.06	16	15.06	15.06	-9.8	5,682	-0.17%
2021/09/15	2	15.16	0	0.00	15.14	2	5,847	0.03%
2021/09/14	10	15.22	6	15.23	15.22	4	6,010	0.07%
2021/09/13	13	15.16	19	15.13	15.13	-6	6,092	-0.10%
2021/09/10	0	0.00	2	15.06	15.17	-2	6,316	-0.03%
2021/09/09	2	14.93	12	14.95	14.97	-10	6,425	-0.16%
2021/09/08	21.1	14.95	14	14.92	14.94	7.1	6,666	0.11%
2021/09/07	26.1	15.12	0	0.00	15.09	26.1	6,806	0.38%
2021/09/06	20.5	15.17	4	15.17	15.17	16.5	7,028	0.23%
2021/09/03	1	15.18	5	15.15	15.18	-4	7,247	-0.06%
2021/09/02	7	15.14	0	0.00	15.04	7	7,536	0.09%
2021/09/01	2	15.11	49	15.10	15.16	-47	7,842	-0.60%
2021/08/31	17.2	14.91	10.3	15.03	15.06	6.9	8,041	0.09%
2021/08/30	3	14.97	2	14.92	15.00	1	8,434	0.01%
2021/08/27	1	14.75	5	14.86	14.86	-4	8,936	-0.04%
2021/08/26	2	14.83	1	14.78	14.79	1	9,655	0.01%
2021/08/25	6	14.66	3.5	14.71	14.74	2.5	10,461	0.02%
2021/08/24	14.2	14.58	3	14.61	14.57	11.2	11,392	0.10%
2021/08/23	26	14.53	16	14.46	14.56	10	12,679	0.08%
2021/08/20	13	14.24	0	0.00	14.19	13	14,182	0.09%
2021/08/19	25	14.38	1	14.23	14.23	24	15,956	0.15%
2021/08/18	119.2	14.27	0	0.00	14.55	119.2	17,737	0.67%	大買/鉅額交易
2021/08/17	11.6	14.49	11	14.55	14.36	0.6	21,367	0.00%
2021/08/16	90.1	14.62	4	14.57	14.57	86.1	26,824	0.32%
2021/08/13	125.1	15.02	2	14.99	14.98	123.1	37,035	0.33%	大買/鉅額交易