中信小資高價30 (00894)-國泰-新莊券商分點個股進出

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
20.95
漲跌
▼0.11
漲幅
-0.52%
成交量
542張
產業
上市
86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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/06/17	10	21.01	2	20.97	20.95	8	1,542	0.52%
2024/06/14	0	0.00	8	20.90	21.06	-8	1,549	-0.52%
2024/06/13	0.1	20.60	4	20.73	20.76	-4	1,543	-0.26%
2024/06/12	0	0.00	4.9	20.13	20.23	-4.9	1,538	-0.32%
2024/06/03	0	0.00	6	19.74	19.68	-6	1,643	-0.36%
2024/05/24	0	0.00	3	19.55	19.62	-3	1,695	-0.18%
2024/05/23	0	0.00	20	19.48	19.51	-20	1,702	-1.17%
2024/05/22	0	0.00	5	19.25	19.33	-5	1,721	-0.29%
2024/05/15	0	0.00	1	19.16	19.04	-1	1,755	-0.06%
2024/05/14	0	0.00	0.8	18.77	18.89	-0.8	1,769	-0.04%
2024/05/08	0	0.00	1	18.70	18.79	-1	1,821	-0.05%
2024/04/29	1	18.56	0	0.00	18.50	1	1,837	0.05%
2024/04/18	0	0.00	1	18.81	18.87	-1	1,768	-0.06%
2024/04/17	0	0.00	3	18.38	18.63	-3	1,768	-0.17%
2024/04/16	5	18.37	0	0.00	18.30	5	1,769	0.28%
2024/04/15	0	0.00	1	19.00	18.89	-1	1,773	-0.06%
2024/04/11	0	0.00	15	19.30	19.18	-15	1,762	-0.85%
2024/04/10	0	0.00	2	19.36	19.32	-2	1,763	-0.11%
2024/04/03	0	0.00	2	19.14	19.13	-2	1,776	-0.11%
2024/03/29	0	0.00	3	18.66	18.67	-3	1,733	-0.17%
2024/03/28	3	18.47	0	0.00	18.49	3	1,718	0.17%
2024/03/27	10	18.68	0.1	18.64	18.61	9.9	1,704	0.58%
2024/03/26	0	0.00	13	18.61	18.60	-13	1,698	-0.77%
2024/03/25	0	0.00	1	18.87	18.83	-1	1,682	-0.06%
2024/03/21	0	0.00	6.1	18.63	18.69	-6.1	1,666	-0.37%
2024/03/20	15	18.45	0	0.00	18.34	15	1,667	0.90%
2024/03/19	2	18.48	0	0.00	18.44	2	1,672	0.12%
2024/03/15	2	18.32	1	18.50	18.32	1	1,683	0.06%
2024/03/14	10	18.26	0	0.00	18.44	10	1,664	0.60%
2024/03/13	3.3	18.58	4	18.70	18.58	-0.7	1,645	-0.04%
2024/03/12	0	0.00	26	18.69	18.71	-26	1,613	-1.61%
2024/03/11	1	18.76	0.1	18.61	18.63	0.9	1,618	0.06%
2024/03/08	0	0.00	124	18.68	18.67	-124	1,601	-7.74%	大賣/鉅額交易
2024/03/07	13	18.90	0.1	18.80	18.82	12.9	1,510	0.86%
2024/03/06	0	0.00	3.2	18.68	18.67	-3.2	1,477	-0.22%
2024/03/05	81	18.36	0.3	18.46	18.48	80.7	1,463	5.52%
2024/03/04	1	18.31	92.6	18.26	18.29	-91.6	1,460	-6.27%
2024/03/01	0	0.00	0.6	17.98	17.98	-0.6	1,463	-0.04%
2024/02/29	15	17.66	0.1	17.76	17.82	14.9	1,436	1.04%
2024/02/27	14	17.48	0	0.00	17.63	14	1,421	0.98%
2024/02/26	0	0.00	0.1	17.77	17.80	-0.1	1,404	-0.01%
2024/02/23	1	17.66	15.1	17.79	17.75	-14.1	1,397	-1.01%
2024/02/22	0	0.00	0.1	17.55	17.54	-0.1	1,381	-0.01%
2024/02/21	23.6	17.32	0	0.00	17.27	23.6	1,367	1.73%
2024/02/20	0	0.00	5	17.42	17.47	-5	1,375	-0.36%
2024/02/19	10	17.40	2	17.30	17.27	8	1,361	0.59%
2024/02/16	0	0.00	1	17.53	17.38	-1	1,372	-0.07%
2024/02/15	0	0.00	26.1	17.40	17.51	-26.1	1,374	-1.90%
2024/02/05	29	16.81	3	16.77	16.80	26	1,355	1.92%
2024/02/02	2	16.92	3	16.90	16.86	-1	1,339	-0.07%
2024/01/31	0	0.00	2	16.60	16.56	-2	1,315	-0.15%
2024/01/30	0	0.00	2.8	16.61	16.67	-2.8	1,318	-0.21%
2024/01/29	0	0.00	1	16.40	16.43	-1	1,323	-0.08%
2024/01/25	0	0.00	1	16.32	16.27	-1	1,307	-0.08%
2024/01/23	0	0.00	5	16.34	16.35	-5	1,334	-0.37%
2024/01/22	0	0.00	21	16.24	16.29	-21	1,351	-1.55%
2024/01/19	0	0.00	12	15.88	15.96	-12	1,322	-0.91%
2024/01/18	0	0.00	2	15.55	15.56	-2	1,294	-0.15%
2024/01/15	0	0.00	1	15.86	15.79	-1	1,237	-0.08%
2024/01/12	0	0.00	1	15.78	15.70	-1	1,242	-0.08%
2024/01/11	0	0.00	1	15.62	15.70	-1	1,236	-0.08%
2024/01/10	0	0.00	1	15.49	15.47	-1	1,240	-0.08%
2024/01/03	6	15.39	0	0.00	15.36	6	1,250	0.48%
2024/01/02	1.4	15.64	0	0.00	15.60	1.4	1,233	0.12%
2023/12/29	0	0.00	4	15.83	15.87	-4	1,225	-0.33%
2023/12/27	0	0.00	6.1	15.88	15.88	-6.1	1,220	-0.50%
2023/12/26	1	15.72	2	15.72	15.73	-1	1,205	-0.08%
2023/12/25	0	0.00	1	15.60	15.60	-1	1,200	-0.08%
2023/12/22	5	15.50	2	15.55	15.53	3	1,199	0.25%
2023/12/21	0	0.00	2	15.39	15.42	-2	1,198	-0.17%
2023/12/15	0	0.00	3	15.80	15.74	-3	1,198	-0.25%
2023/12/14	2	15.76	3	15.73	15.72	-1	1,174	-0.09%
2023/12/13	0	0.00	24	15.57	15.57	-24	1,146	-2.09%
2023/12/12	0	0.00	13	15.49	15.45	-13	1,135	-1.14%
2023/12/11	0	0.00	4	15.39	15.38	-4	1,141	-0.35%
2023/12/08	1	15.37	0	0.00	15.33	1	1,131	0.09%
2023/12/05	7	15.05	0	0.00	15.08	7	1,103	0.63%
2023/12/04	0	0.00	0.3	15.24	15.21	-0.3	1,094	-0.03%
2023/12/01	0	0.00	3	15.30	15.30	-3	1,085	-0.28%
2023/11/30	0	0.00	3	15.26	15.28	-3	1,077	-0.28%
2023/11/29	0	0.00	7	15.27	15.28	-7	1,076	-0.65%
2023/11/28	0	0.00	3	15.15	15.20	-3	1,053	-0.28%
2023/11/27	0	0.00	0.8	15.08	14.95	-0.8	1,025	-0.08%
2023/11/24	0	0.00	10	15.12	15.11	-10	1,022	-0.98%
2023/11/21	0	0.00	5.4	15.17	15.19	-5.4	995	-0.54%
2023/11/15	0	0.00	4.6	15.18	15.03	-4.6	961	-0.48%
2023/11/14	0	0.00	2	15.00	14.95	-2	946	-0.21%
2023/11/13	0	0.00	2	15.01	14.92	-2	934	-0.21%
2023/11/08	0	0.00	1	14.80	14.81	-1	916	-0.11%
2023/11/06	0	0.00	11	14.62	14.68	-11	913	-1.20%
2023/11/03	0	0.00	7	14.48	14.43	-7	895	-0.78%
2023/10/31	10	14.01	0	0.00	13.99	10	893	1.12%
2023/10/26	10	13.99	0	0.00	13.95	10	861	1.16%
2023/10/24	0	0.00	0.3	14.25	14.27	-0.3	866	-0.03%
2023/10/12	0	0.00	6	14.65	14.71	-6	869	-0.69%
2023/10/06	0	0.00	27	14.34	14.35	-27	942	-2.86%
2023/09/28	0	0.00	0.1	14.00	13.97	-0.1	951	-0.01%
2023/09/22	4	13.73	0	0.00	13.90	4	1,047	0.38%
2023/09/13	5	14.00	6	13.97	13.99	-1	1,134	-0.09%
2023/09/11	1.1	13.71	0	0.00	13.67	1.1	1,185	0.09%
2023/09/08	2	13.82	0	0.00	13.81	2	1,210	0.17%
2023/09/07	3	13.98	0	0.00	13.95	3	1,285	0.23%
2023/09/05	0	0.00	1	14.08	14.07	-1	1,336	-0.07%
2023/09/01	1	13.97	0	0.00	13.95	1	1,376	0.07%
2023/08/30	1	14.13	0	0.00	14.10	1	1,407	0.07%
2023/08/28	5	13.89	0	0.00	13.86	5	1,428	0.35%
2023/08/24	0	0.00	5	14.10	14.15	-5	1,449	-0.34%
2023/08/23	6	13.83	0	0.00	13.86	6	1,490	0.40%
2023/08/16	1.3	13.54	0	0.00	13.57	1.3	1,599	0.08%
2023/08/15	1	13.81	0	0.00	13.82	1	1,615	0.06%
2023/08/14	11	13.75	0	0.00	13.74	11	1,615	0.68%
2023/08/11	0	0.00	2	14.05	13.99	-2	1,620	-0.12%
2023/08/10	14	13.97	0	14.01	13.96	14	1,621	0.86%
2023/08/09	1	14.19	0	0.00	14.20	1	1,614	0.06%
2023/08/08	6	14.14	0	0.00	14.16	6	1,614	0.37%
2023/08/04	2	14.25	0	0.00	14.23	2	1,605	0.13%
2023/08/02	16	14.52	1	14.27	14.29	15	1,601	0.94%
2023/08/01	0	0.00	0.1	14.61	14.60	-0.1	1,593	0.00%
2023/07/28	1	14.58	0	0.00	14.72	1	1,577	0.06%
2023/07/27	0	0.00	0.4	14.70	14.69	-0.4	1,570	-0.02%
2023/07/26	5	14.70	0	0.00	14.67	5	1,572	0.32%
2023/07/20	1	14.90	0	0.00	14.93	1	1,576	0.06%
2023/07/19	1	15.02	0	0.00	14.95	1	1,572	0.06%
2023/07/18	0	0.00	7	14.97	14.96	-7	1,581	-0.44%
2023/07/13	0	0.00	3	15.15	15.05	-3	1,533	-0.20%
2023/07/12	0.2	14.85	5	14.80	14.83	-4.8	1,478	-0.32%
2023/07/07	0.1	14.63	10	14.57	14.58	-9.9	1,482	-0.67%
2023/07/05	0.1	15.04	0	0.00	15.01	0.1	1,484	0.01%
2023/07/04	0	0.00	1.2	15.05	15.06	-1.2	1,476	-0.08%
2023/07/03	0	0.00	9	14.99	14.97	-9	1,445	-0.62%
2023/06/30	0.1	14.62	73	14.70	14.72	-72.9	1,425	-5.11%
2023/06/29	0	0.00	5	14.59	14.63	-5	1,424	-0.35%
2023/06/26	2	14.60	1	14.64	14.63	1	1,413	0.07%
2023/06/21	2	14.76	1	14.76	14.76	1	1,452	0.07%
2023/06/20	1	14.85	0	0.00	14.83	1	1,463	0.07%
2023/06/19	0	0.00	1	14.90	14.90	-1	1,464	-0.07%
2023/06/15	0	0.00	2.8	14.91	14.94	-2.8	1,448	-0.19%
2023/06/14	0	0.00	2	14.74	14.75	-2	1,415	-0.14%
2023/06/13	5	14.68	6.8	14.72	14.72	-1.8	1,404	-0.13%
2023/06/12	0.5	14.38	10.9	14.40	14.40	-10.4	1,352	-0.77%
2023/06/09	0.7	14.22	0	0.00	14.21	0.7	1,326	0.06%
2023/06/08	5	14.26	0	0.00	14.12	5	1,325	0.38%
2023/06/07	2.3	14.34	3	14.31	14.38	-0.7	1,312	-0.06%
2023/06/06	0.5	14.22	0	0.00	14.24	0.5	1,299	0.04%
2023/06/05	0	0.00	10	14.28	14.25	-10	1,295	-0.77%
2023/06/02	3.5	14.23	6	14.22	14.22	-2.5	1,292	-0.19%
2023/06/01	2	14.04	1	14.06	14.09	1	1,299	0.08%
2023/05/31	1.2	14.09	0	0.00	14.14	1.2	1,301	0.10%
2023/05/30	0	0.00	1	14.31	14.28	-1	1,308	-0.08%
2023/05/29	1	14.31	94	14.33	14.29	-93	1,318	-7.06%
2023/05/26	0	0.00	1.1	14.02	14.02	-1.1	1,282	-0.09%
2023/05/25	0	0.00	10	13.62	13.70	-10	1,238	-0.81%
2023/05/24	8	13.46	0	0.00	13.48	8	1,224	0.65%
2023/05/22	3	13.54	0	0.00	13.55	3	1,213	0.25%
2023/05/19	3	13.58	25.1	13.58	13.61	-22.1	1,214	-1.82%
2023/05/17	0	0.00	0.5	13.30	13.36	-0.5	1,212	-0.04%
2023/05/16	4	13.32	0	0.00	13.31	4	1,206	0.33%
2023/05/10	1	13.23	0	0.00	13.23	1	1,228	0.08%
2023/05/08	0	0.00	0	13.55	13.43	0	1,222	0.00%
2023/05/04	2	13.35	0	0.00	13.37	2	1,254	0.16%
2023/05/03	1	13.31	0	0.00	13.33	1	1,255	0.08%
2023/05/02	3	13.33	0	0.00	13.37	3	1,257	0.24%
2023/04/26	0.1	12.92	0	0.00	12.96	0.1	1,290	0.01%
2023/04/25	2	13.15	0	0.00	12.96	2	1,287	0.16%
2023/04/24	0	0.00	0.7	13.34	13.32	-0.7	1,257	-0.05%
2023/04/21	1	13.40	0	0.00	13.29	1	1,257	0.08%
2023/04/20	6	13.52	0	0.00	13.50	6	1,252	0.48%
2023/04/19	7.3	13.64	2	13.73	13.63	5.3	1,256	0.43%
2023/04/18	5	13.74	0	0.00	13.71	5	1,257	0.40%
2023/04/17	7	13.81	0	0.00	13.86	7	1,246	0.56%
2023/04/14	1.7	13.94	17	13.91	13.92	-15.3	1,247	-1.23%
2023/04/13	11	13.82	0	0.00	13.77	11	1,243	0.88%
2023/04/12	4	13.93	2	13.95	13.98	2	1,241	0.16%
2023/04/11	0	0.00	8	13.95	13.97	-8	1,246	-0.64%
2023/04/10	0	0.00	0.9	13.88	13.87	-0.9	1,267	-0.07%
2023/04/06	3	13.71	0	0.00	13.72	3	1,258	0.24%
2023/03/31	0	0.00	7.1	13.90	13.92	-7.1	1,254	-0.57%
2023/03/30	0	0.00	1	13.91	13.86	-1	1,239	-0.08%
2023/03/29	0	13.78	0	0.00	13.76	0	1,223	0.00%
2023/03/28	3	13.80	3	13.86	13.78	0	1,227	0.00%
2023/03/27	0	0.00	2.1	14.05	13.97	-2.1	1,226	-0.17%
2023/03/24	0	13.97	11	13.99	14.01	-11	1,218	-0.90%
2023/03/23	2	13.80	22.2	13.79	13.89	-20.2	1,174	-1.72%
2023/03/22	1	13.76	1	13.77	13.76	0	1,149	0.00%
2023/03/20	0	0.00	0.1	13.51	13.46	-0.1	1,126	-0.01%
2023/03/15	0	0.00	7	13.42	13.30	-7	1,117	-0.63%
2023/03/14	0.6	13.29	1	13.23	13.21	-0.5	1,095	-0.04%
2023/03/13	1	13.18	0	0.00	13.40	1	1,095	0.09%
2023/03/10	5.2	13.34	0	0.00	13.30	5.2	1,084	0.47%
2023/03/09	0	0.00	1	13.62	13.58	-1	1,104	-0.09%
2023/03/08	4	13.56	0	0.00	13.58	4	1,104	0.36%
2023/03/07	2.5	13.65	5	13.67	13.67	-2.6	1,109	-0.23%
2023/03/06	4	13.56	4.1	13.61	13.62	-0.1	1,105	-0.01%
2023/03/03	2	13.38	3	13.54	13.37	-1	1,090	-0.09%
2023/03/02	5	13.37	3	13.42	13.40	2	1,109	0.18%
2023/03/01	1	13.11	1	13.34	13.44	0	1,102	0.00%
2023/02/24	0	0.00	3	13.30	13.22	-3	1,087	-0.28%
2023/02/23	0	0.00	1	13.13	13.23	-1	1,073	-0.09%
2023/02/22	1.4	12.96	0	0.00	12.95	1.4	1,065	0.13%
2023/02/21	0.1	13.16	2	13.15	13.15	-2	1,071	-0.18%
2023/02/20	0	0.00	2	13.07	13.05	-2	1,082	-0.18%
2023/02/17	4.3	13.00	0	0.00	12.99	4.3	1,119	0.38%
2023/02/16	0	13.04	20	13.03	13.11	-20	1,135	-1.76%
2023/02/15	24	13.00	3	12.99	12.99	21	1,149	1.83%
2023/02/14	0	0.00	10	13.20	13.18	-10	1,147	-0.87%
2023/02/13	2.1	13.08	0	0.00	13.05	2.1	1,153	0.18%
2023/02/10	3	13.15	0	0.00	13.17	3	1,158	0.26%
2023/02/09	5.1	13.20	6	13.21	13.22	-0.9	1,152	-0.08%
2023/02/08	0	0.00	20.4	13.15	13.26	-20.4	1,157	-1.76%
2023/02/06	19	12.97	20.1	12.98	12.94	-1.1	1,131	-0.09%
2023/02/03	1	13.12	40	13.09	13.13	-39	1,124	-3.47%
2023/02/02	0	0.00	15.4	13.00	13.05	-15.4	1,123	-1.37%
2023/02/01	6	12.69	0	0.00	12.75	6	1,104	0.54%
2023/01/31	5	12.66	0	0.00	12.59	5	1,130	0.44%
2023/01/30	0	0.00	1.3	12.78	12.74	-1.3	1,150	-0.11%
2023/01/16	0.5	12.28	4	12.25	12.25	-3.5	1,158	-0.30%
2023/01/13	1	12.17	0	0.00	12.15	1	1,165	0.09%
2023/01/12	1	12.20	0	0.00	12.18	1	1,182	0.09%
2023/01/11	2	12.21	0	0.00	12.23	2	1,197	0.17%
2023/01/10	1.5	12.23	48	12.23	12.22	-46.5	1,223	-3.80%
2023/01/03	0	0.00	0.1	11.59	11.60	-0.1	1,356	-0.01%
2022/12/28	0.1	11.39	0	0.00	11.37	0.1	1,354	0.01%
2022/12/26	0	11.51	0	0.00	11.54	0	1,334	0.00%
2022/12/22	10	11.73	0	0.00	11.70	10	1,344	0.74%
2022/12/19	0.3	11.85	0	0.00	11.86	0.3	1,405	0.02%
2022/12/16	0.2	11.93	0	0.00	11.90	0.2	1,409	0.01%
2022/12/13	2	11.93	0.3	11.96	11.90	1.7	1,391	0.12%
2022/12/12	2	12.00	0	0.00	12.00	2	1,396	0.14%
2022/12/09	0	0.00	1	12.16	12.13	-1	1,393	-0.07%
2022/12/08	0.1	11.97	0	0.00	11.96	0.1	1,393	0.00%
2022/12/07	0.1	12.10	0	0.00	12.03	0.1	1,387	0.00%
2022/12/05	1	12.40	3.4	12.47	12.40	-2.4	1,387	-0.17%
2022/12/01	5	12.44	1	12.47	12.41	4	1,408	0.28%
2022/11/28	0.1	12.00	0	0.00	11.97	0.1	1,392	0.01%
2022/11/24	0	0.00	1	12.10	12.27	-1	1,418	-0.07%
2022/11/23	0	0.00	3	12.06	12.02	-3	1,397	-0.21%
2022/11/21	1	11.95	0	0.00	11.96	1	1,396	0.07%
2022/11/16	0	0.00	1.1	12.04	12.02	-1.1	1,388	-0.08%
2022/11/15	1	11.85	4.3	11.96	12.03	-3.3	1,376	-0.24%
2022/11/08	5	10.72	0	0.00	10.63	5	1,335	0.37%
2022/11/07	2	10.58	0	0.00	10.55	2	1,341	0.15%
2022/11/04	0.1	10.28	0.6	10.30	10.34	-0.5	1,341	-0.03%
2022/11/02	0.1	10.32	0	0.00	10.33	0.1	1,351	0.01%
2022/11/01	5.2	10.18	0	0.00	10.21	5.2	1,359	0.38%
2022/10/31	0.2	9.94	0.1	10.00	10.04	0.1	1,381	0.01%
2022/10/26	0.2	9.71	0	0.00	9.65	0.2	1,367	0.01%
2022/10/25	2.1	9.65	13.7	9.77	9.61	-11.6	1,356	-0.85%
2022/10/24	6.2	9.95	4	9.89	9.89	2.2	1,340	0.16%
2022/10/21	0.2	9.87	0	0.00	9.80	0.2	1,341	0.01%
2022/10/20	1	9.90	0	0.00	9.95	1	1,332	0.08%
2022/10/18	5	10.12	0	0.00	10.15	5	1,310	0.38%
2022/10/17	3	9.94	0	0.00	10.06	3	1,298	0.23%
2022/10/13	0.2	9.93	0	0.00	9.84	0.2	1,275	0.02%
2022/10/11	8	10.06	0	0.00	10.05	8	1,236	0.65%
2022/10/07	0	10.71	0	0.00	10.67	0	1,225	0.00%
2022/10/06	0	10.86	0	0.00	10.89	0	1,233	0.00%
2022/10/03	0.1	10.25	0	0.00	10.19	0.1	1,266	0.00%
2022/09/30	0	0.00	0.6	10.19	10.27	-0.6	1,288	-0.05%
2022/09/29	1	10.46	0	0.00	10.31	1	1,311	0.08%
2022/09/28	0.2	10.40	0	10.90	10.31	0.2	1,329	0.02%
2022/09/27	0	10.55	0	0.00	10.64	0	1,357	0.00%
2022/09/26	1.2	10.61	1	10.60	10.57	0.2	1,409	0.02%
2022/09/23	3.6	10.95	0	0.00	10.92	3.6	1,542	0.23%
2022/09/22	0.1	11.13	0	0.00	11.12	0.1	1,557	0.01%
2022/09/21	3	11.24	0	11.27	11.25	3	1,571	0.19%
2022/09/20	0	0.00	0.4	11.33	11.34	-0.4	1,587	-0.02%
2022/09/16	1	11.32	0	0.00	11.31	1	1,638	0.06%
2022/09/14	0	0.00	0.4	11.49	11.47	-0.4	1,703	-0.02%
2022/09/07	0	0.00	0.1	11.14	11.21	-0.1	1,798	-0.01%
2022/09/06	0	11.40	0.4	11.42	11.38	-0.3	1,793	-0.02%
2022/09/05	0	0.00	0.1	11.42	11.37	-0.1	1,800	-0.01%
2022/09/02	0.1	11.49	0	0.00	11.40	0.1	1,811	0.00%
2022/09/01	0.1	11.49	0	0.00	11.49	0.1	1,815	0.00%
2022/08/31	0.1	11.75	0	0.00	11.82	0.1	1,783	0.01%
2022/08/30	0	11.78	0	0.00	11.76	0	1,800	0.00%
2022/08/29	0.1	11.67	0	0.00	11.70	0.1	1,808	0.01%
2022/08/26	0.1	12.12	0	0.00	12.06	0.1	1,797	0.00%
2022/08/25	0	12.02	2	12.05	12.01	-2	1,812	-0.11%
2022/08/24	1	11.86	0	0.00	11.83	1	1,815	0.06%
2022/08/23	0.3	11.91	0.5	11.90	11.86	-0.2	1,822	-0.01%
2022/08/19	0.1	12.22	0	0.00	12.21	0.1	1,824	0.00%
2022/08/18	0.2	12.04	0	0.00	12.15	0.2	1,834	0.01%
2022/08/16	0.1	12.19	0	0.00	12.16	0.1	1,853	0.00%
2022/08/15	0.1	12.33	0	0.00	12.35	0.1	1,869	0.00%
2022/08/12	0.1	12.07	0	0.00	12.10	0.1	1,848	0.01%
2022/08/11	0	0.00	2	11.90	11.91	-2	1,852	-0.11%
2022/08/10	0.2	11.74	0	0.00	11.70	0.2	1,865	0.01%
2022/08/09	0.1	11.91	0	0.00	11.89	0.1	1,863	0.00%
2022/08/08	0.1	11.87	0	0.00	11.90	0.1	1,880	0.01%
2022/08/05	0	0.00	0.3	11.87	11.88	-0.3	1,893	-0.02%
2022/08/03	5	11.56	2	11.56	11.56	3	1,913	0.16%
2022/08/02	5.6	11.48	0	0.00	11.50	5.6	1,954	0.29%
2022/08/01	6	11.79	0	0.00	11.74	6	1,980	0.30%
2022/07/29	0.1	11.82	0	11.82	11.79	0	2,022	0.00%
2022/07/21	5	11.88	4	11.83	11.96	1	2,187	0.05%
2022/07/20	0.1	11.75	0	0.00	11.71	0.1	2,211	0.00%
2022/07/19	0.1	11.53	0	0.00	11.51	0.1	2,256	0.00%
2022/07/18	0.1	11.60	0	0.00	11.56	0.1	2,322	0.00%
2022/07/15	0.1	11.36	0	0.00	11.41	0.1	2,321	0.00%
2022/07/12	1	10.77	0	0.00	10.70	1	2,325	0.04%
2022/07/08	0	11.19	2	11.10	11.13	-2	2,375	-0.09%
2022/07/07	0	0.00	2.6	10.72	10.93	-2.6	2,366	-0.11%
2022/07/06	1	10.50	0	0.00	10.47	1	2,384	0.04%
2022/07/05	11.1	10.72	0.1	11.03	10.78	11	2,466	0.45%
2022/07/04	1.1	10.70	0	0.00	10.73	1.1	2,499	0.04%
2022/07/01	12.4	11.07	4	10.84	10.80	8.4	2,528	0.33%
2022/06/30	2.1	11.43	0	0.00	11.36	2.1	2,394	0.09%
2022/06/29	1.3	11.75	0	0.00	11.73	1.3	2,379	0.05%
2022/06/28	0	12.00	0	0.00	11.83	0	2,382	0.00%
2022/06/27	0.1	12.13	0.1	12.13	12.06	0	2,384	0.00%
2022/06/24	0.1	11.77	0	0.00	11.74	0.1	2,380	0.00%
2022/06/23	2.1	11.65	2	11.75	11.67	0.1	2,375	0.01%
2022/06/22	6	11.88	1	11.85	11.78	5	2,377	0.21%
2022/06/21	0.1	12.08	16	12.07	12.23	-15.9	2,357	-0.67%
2022/06/20	3.2	11.96	0	0.00	11.93	3.2	2,379	0.13%
2022/06/17	10.3	12.17	0	0.00	12.13	10.3	2,357	0.43%
2022/06/16	8	12.54	8	12.80	12.42	0	2,344	0.00%
2022/06/15	0.1	12.55	0	0.00	12.55	0.1	2,355	0.00%
2022/06/14	11	12.57	9.5	12.55	12.61	1.5	2,427	0.06%
2022/06/13	7.1	12.75	0	0.00	12.71	7.1	2,483	0.28%
2022/06/09	0.1	13.21	0	0.00	13.21	0.1	2,690	0.00%
2022/06/08	0	0.00	3	13.25	13.21	-3	2,714	-0.11%
2022/06/07	7	13.04	0	0.00	13.04	7	2,747	0.25%
2022/06/06	0.1	13.18	0	0.00	13.15	0.1	2,785	0.00%
2022/06/02	0	0.00	2	13.13	13.08	-2	2,944	-0.07%
2022/06/01	5	13.25	1.7	13.22	13.21	3.3	3,101	0.11%
2022/05/27	0.1	12.69	5	12.57	12.69	-4.9	3,196	-0.15%
2022/05/26	6	12.47	1	12.58	12.40	5	3,260	0.15%
2022/05/25	0.1	12.60	6	12.63	12.64	-6	3,321	-0.18%
2022/05/24	7.5	12.61	0	0.00	12.51	7.5	3,508	0.21%
2022/05/20	0	0.00	2	12.84	12.83	-2	3,811	-0.05%
2022/05/19	6.5	12.65	0	0.00	12.76	6.5	4,125	0.16%
2022/05/18	2	12.94	2	12.95	12.96	0	4,220	0.00%
2022/05/17	0	0.00	2	12.69	12.86	-2	4,281	-0.05%
2022/05/16	0	0.00	1	12.79	12.61	-1	4,326	-0.02%
2022/05/13	0	0.00	11	12.52	12.56	-11	4,376	-0.25%
2022/05/12	14.1	12.46	8	12.50	12.36	6.1	4,455	0.14%
2022/05/11	10	12.57	3	12.63	12.62	7	4,482	0.16%
2022/05/10	3.3	12.40	13	12.52	12.61	-9.8	4,495	-0.22%
2022/05/09	7.4	12.61	0	0.00	12.59	7.4	4,489	0.16%
2022/05/06	4.7	12.82	3	12.85	12.87	1.7	4,506	0.04%
2022/05/05	0.4	13.20	41.1	13.21	13.21	-40.7	4,479	-0.91%
2022/05/04	2	12.98	0.1	13.05	12.98	1.9	4,457	0.04%
2022/05/03	7.5	12.97	4	12.94	12.98	3.5	4,485	0.08%
2022/04/29	4.1	12.96	7	13.06	12.97	-3	4,494	-0.07%
2022/04/28	7.4	12.71	9.5	12.80	12.84	-2.2	4,490	-0.05%
2022/04/27	4.7	12.61	10	12.58	12.70	-5.3	4,458	-0.12%
2022/04/26	4.3	12.98	0	0.00	12.95	4.3	4,402	0.10%
2022/04/25	20.4	13.01	1	13.01	13.01	19.4	4,401	0.44%
2022/04/22	12.3	13.39	1	13.40	13.39	11.3	4,369	0.26%
2022/04/21	0.1	13.72	5	13.70	13.67	-4.9	4,344	-0.11%
2022/04/20	0.1	13.65	0	0.00	13.65	0.1	4,373	0.00%
2022/04/19	7.2	13.61	3	13.65	13.60	4.2	4,377	0.10%
2022/04/18	5.6	13.51	3.1	13.58	13.52	2.5	4,389	0.06%
2022/04/15	17.5	13.58	0	0.00	13.51	17.5	4,393	0.40%
2022/04/14	0.1	13.87	0	0.00	13.86	0.1	4,381	0.00%
2022/04/13	1.2	13.82	3	13.78	13.85	-1.8	4,409	-0.04%
2022/04/12	5.4	13.52	1	13.57	13.53	4.4	4,424	0.10%
2022/04/11	54	13.77	0	0.00	13.59	54	4,413	1.22%
2022/04/08	11.3	13.96	0	0.00	13.93	11.3	4,335	0.26%
2022/04/07	15.3	14.10	10	14.06	13.98	5.3	4,271	0.12%
2022/04/06	11.1	14.27	1	14.30	14.31	10.1	4,198	0.24%
2022/04/01	7.3	14.39	0	0.00	14.47	7.3	4,187	0.18%
2022/03/31	11.2	14.62	0	0.00	14.58	11.2	4,204	0.27%
2022/03/30	7	14.68	6	14.66	14.68	1	4,199	0.02%
2022/03/29	0.1	14.50	26	14.49	14.49	-25.9	4,200	-0.62%
2022/03/28	24.3	14.33	1	14.30	14.44	23.3	4,210	0.55%
2022/03/25	0.2	14.63	4.1	14.66	14.60	-3.9	4,217	-0.09%
2022/03/24	10	14.58	30	14.58	14.62	-20	4,212	-0.47%
2022/03/23	0.1	14.62	39	14.68	14.64	-38.9	4,230	-0.92%
2022/03/22	0.3	14.50	1	14.45	14.46	-0.7	4,240	-0.02%
2022/03/21	16.1	14.47	0.4	14.53	14.44	15.7	4,236	0.37%
2022/03/18	1.6	14.38	2	14.34	14.38	-0.4	4,217	-0.01%
2022/03/17	0.1	14.35	29.3	14.27	14.43	-29.2	4,193	-0.70%
2022/03/16	9.2	13.73	0	0.00	13.80	9.2	4,118	0.22%
2022/03/15	80.6	13.79	17	13.92	13.77	63.6	4,048	1.57%
2022/03/14	1.3	14.26	6.1	14.38	14.24	-4.8	3,893	-0.12%
2022/03/11	3.7	14.35	1	14.35	14.34	2.7	3,849	0.07%
2022/03/10	1.2	14.50	25.2	14.49	14.51	-24	3,837	-0.63%
2022/03/09	6.7	14.08	1	14.13	14.07	5.7	3,804	0.15%
2022/03/08	45.3	13.98	0.4	13.94	13.90	44.9	3,769	1.19%
2022/03/07	50.9	14.31	7.1	14.28	14.28	43.8	3,626	1.21%
2022/03/04	10.2	14.89	0.1	14.91	14.85	10.1	3,484	0.29%
2022/03/03	10	15.11	1	15.09	15.09	9	3,448	0.26%
2022/03/02	8	15.01	0	0.00	15.07	8	3,482	0.23%
2022/03/01	5	15.15	6	15.04	15.15	-1	3,468	-0.03%
2022/02/25	15.4	14.83	8	14.87	14.83	7.4	3,421	0.22%
2022/02/24	44.2	14.90	18	14.83	14.77	26.2	3,397	0.77%
2022/02/23	15.9	15.13	41	15.14	15.14	-25.1	3,210	-0.78%
2022/02/22	120.7	15.10	11.4	15.15	15.08	109.3	3,154	3.46%	大買/鉅額交易
2022/02/21	71.1	15.70	12	15.76	15.81	59.1	2,933	2.01%
2022/02/18	54.2	15.65	26	15.72	15.75	28.2	2,638	1.07%
2022/02/17	18	15.77	11	15.77	15.76	7	2,565	0.27%
2022/02/16	3.8	15.79	13	15.79	15.81	-9.2	2,535	-0.36%
2022/02/15	13.2	15.53	2	15.58	15.49	11.2	2,508	0.45%
2022/02/14	14.4	15.56	1	15.54	15.53	13.4	2,483	0.54%
2022/02/11	20	15.91	12	15.91	15.94	8	2,402	0.33%
2022/02/10	30	15.78	8	15.79	15.90	22	2,409	0.91%
2022/02/09	18.1	15.60	3	15.67	15.76	15.1	2,408	0.63%
2022/02/08	0.3	15.53	0	0.00	15.52	0.3	2,462	0.01%
2022/02/07	1.1	15.38	0	0.00	15.38	1.1	2,431	0.04%
2022/01/26	1.3	15.36	0	0.00	15.32	1.3	2,444	0.05%
2022/01/25	1	15.30	0	0.00	15.35	1	2,460	0.04%
2022/01/24	1.1	15.44	0	0.00	15.60	1.1	2,484	0.04%
2022/01/21	6.1	15.62	25	15.59	15.56	-18.9	2,499	-0.76%
2022/01/20	0.2	15.84	0	0.00	15.90	0.2	2,507	0.01%
2022/01/19	9.2	15.92	0.1	15.97	15.90	9.1	2,586	0.35%
2022/01/18	10.1	16.27	2	16.14	16.08	8.1	2,612	0.31%
2022/01/17	15.1	16.14	0	0.00	16.15	15.1	2,597	0.58%
2022/01/14	1.4	15.84	0	0.00	15.98	1.4	2,588	0.05%
2022/01/13	1	16.10	0	0.00	16.14	1	2,580	0.04%
2022/01/11	1.4	16.02	3	16.11	16.07	-1.7	2,568	-0.06%
2022/01/10	1	15.95	0	0.00	16.20	1	2,560	0.04%
2022/01/07	1	16.17	4	16.19	16.15	-3	2,557	-0.12%
2022/01/06	1.2	16.37	0	0.00	16.41	1.2	2,538	0.05%
2022/01/05	1.7	16.79	0	0.00	16.70	1.7	2,534	0.07%
2022/01/04	1	16.82	3.1	16.79	16.83	-2.1	2,536	-0.08%
2022/01/03	0	0.00	0.3	16.55	16.54	-0.3	2,516	-0.01%
2021/12/30	0	16.50	10	16.52	16.52	-10	2,538	-0.39%
2021/12/29	0	16.47	4.1	16.46	16.48	-4.1	2,569	-0.16%
2021/12/28	1	16.45	0	0.00	16.43	1	2,653	0.04%
2021/12/27	0	16.37	0	0.00	16.35	0	2,702	0.00%
2021/12/24	0	0.00	3	16.25	16.20	-3	2,791	-0.11%
2021/12/23	10	16.20	5	16.20	16.18	5	2,820	0.18%
2021/12/21	0	0.00	13.4	15.94	15.96	-13.4	2,920	-0.46%
2021/12/20	1	15.75	0	0.00	15.72	1	2,908	0.03%
2021/12/16	0.1	15.88	15	15.89	15.91	-14.9	2,896	-0.51%
2021/12/15	0.5	15.59	0	0.00	15.62	0.5	2,913	0.02%
2021/12/14	1.2	15.56	3	15.64	15.55	-1.8	2,928	-0.06%
2021/12/08	0	0.00	4	15.86	15.84	-4	3,017	-0.13%
2021/12/07	0.1	15.69	0	0.00	15.71	0.1	3,050	0.00%
2021/12/06	0.1	15.71	2.6	15.67	15.70	-2.5	3,056	-0.08%
2021/12/03	4	15.76	0	0.00	15.78	4	3,096	0.13%
2021/12/02	0	15.75	1.1	15.75	15.75	-1.1	3,121	-0.04%
2021/12/01	0	0.00	1.2	15.57	15.66	-1.2	3,154	-0.04%
2021/11/30	3	15.64	0	0.00	15.53	3	3,171	0.09%
2021/11/29	3	15.37	1	15.29	15.44	2	3,184	0.06%
2021/11/26	2.3	15.44	7	15.44	15.30	-4.7	3,214	-0.15%
2021/11/25	1	15.59	0	0.00	15.59	1	3,206	0.03%
2021/11/24	2	15.69	3	15.68	15.67	-1	3,220	-0.03%
2021/11/23	2.2	15.76	1	15.76	15.72	1.2	3,215	0.04%
2021/11/22	3	16.01	1	16.03	16.01	2	3,188	0.06%
2021/11/19	1.6	16.04	30	15.98	16.01	-28.4	3,211	-0.88%
2021/11/18	2	15.98	4	15.99	15.99	-2	3,211	-0.06%
2021/11/17	2	15.87	1	15.87	15.87	1	3,223	0.03%
2021/11/16	1	15.74	3	15.77	15.79	-2	3,275	-0.06%
2021/11/15	0.1	15.74	0	0.00	15.73	0.1	3,372	0.00%
2021/11/12	0	0.00	12.5	15.65	15.53	-12.5	3,426	-0.37%
2021/11/11	1	15.49	0	0.00	15.51	1	3,557	0.03%
2021/11/10	0	15.54	7	15.54	15.54	-7	3,779	-0.19%
2021/11/09	3	15.60	7	15.60	15.59	-4	4,363	-0.09%
2021/11/08	0.1	15.40	0	0.00	15.40	0.1	4,355	0.00%
2021/11/05	0.2	15.36	0	0.00	15.39	0.2	4,381	0.00%
2021/11/04	1.1	15.15	1.5	15.14	15.12	-0.4	4,349	-0.01%
2021/11/03	1.1	15.06	1	15.09	15.09	0.1	4,384	0.00%
2021/11/02	4	15.27	7	15.28	15.09	-3	4,409	-0.07%
2021/11/01	0	15.19	3	15.19	15.20	-3	4,430	-0.07%
2021/10/29	1	15.14	0	0.00	15.05	1	4,423	0.02%
2021/10/28	3.2	15.10	1.4	15.12	15.10	1.7	4,450	0.04%
2021/10/27	0	0.00	10	15.11	15.11	-10	4,481	-0.22%
2021/10/26	0	0.00	10	14.89	14.90	-10	4,453	-0.22%
2021/10/25	0.2	14.74	1.2	14.70	14.71	-1	4,482	-0.02%
2021/10/22	30	14.75	3.1	14.77	14.75	26.9	4,537	0.59%
2021/10/21	5	14.77	1.2	14.73	14.69	3.8	4,593	0.08%
2021/10/20	0.1	14.68	0.1	14.69	14.66	0	4,626	0.00%
2021/10/19	0	0.00	0.1	14.60	14.66	-0.1	4,697	0.00%
2021/10/15	0.1	14.39	1.4	14.39	14.40	-1.3	4,813	-0.03%
2021/10/14	1.1	14.15	0	0.00	14.14	1.1	4,867	0.02%
2021/10/13	1	14.18	0	0.00	14.16	1	4,924	0.02%
2021/10/12	1.2	14.26	0	0.00	14.34	1.2	4,981	0.02%
2021/10/07	0	0.00	2	14.46	14.49	-2	5,121	-0.04%
2021/10/06	5.2	14.07	0	0.00	14.09	5.2	5,164	0.10%
2021/10/05	8.3	14.02	0.1	14.05	14.16	8.2	5,202	0.16%
2021/10/04	13	14.24	0	0.00	14.20	13	5,156	0.25%
2021/10/01	21.7	14.37	1	14.49	14.32	20.7	5,184	0.40%
2021/09/30	6.1	14.53	0	0.00	14.66	6.1	5,108	0.12%
2021/09/29	18.4	14.65	0	0.00	14.61	18.4	5,173	0.36%
2021/09/28	6	14.95	0	0.00	14.95	6	5,089	0.12%
2021/09/27	1	15.10	0	0.00	15.10	1	5,187	0.02%
2021/09/24	0	0.00	1	15.14	15.11	-1	5,299	-0.02%
2021/09/23	4	14.99	0	0.00	14.99	4	5,419	0.07%
2021/09/22	6.1	14.75	73	14.78	14.80	-66.9	5,531	-1.21%
2021/09/17	2	15.05	0.1	15.19	15.13	1.9	5,551	0.03%
2021/09/16	1	15.11	0	0.00	15.06	1	5,682	0.02%
2021/09/15	10	15.13	0	0.00	15.14	10	5,847	0.17%
2021/09/14	1	15.22	1.5	15.25	15.22	-0.5	6,010	-0.01%
2021/09/13	0.1	15.15	0	0.00	15.13	0.1	6,092	0.00%
2021/09/10	0	0.00	6	15.15	15.17	-6	6,316	-0.10%
2021/09/09	3	14.91	0	0.00	14.97	3	6,425	0.05%
2021/09/08	1.3	14.96	1.5	14.94	14.94	-0.2	6,666	0.00%
2021/09/07	0	15.10	2.3	15.11	15.09	-2.2	6,806	-0.03%
2021/09/03	2	15.14	1	15.19	15.18	1	7,247	0.01%
2021/09/02	4	15.16	2	15.20	15.04	2	7,536	0.03%
2021/09/01	0	0.00	2	15.08	15.16	-2	7,842	-0.03%
2021/08/31	2.1	14.93	2.1	15.00	15.06	0	8,041	0.00%
2021/08/30	3.1	14.95	5	14.95	15.00	-1.9	8,434	-0.02%
2021/08/27	1	14.77	0.1	14.81	14.86	0.9	8,936	0.01%
2021/08/26	3.3	14.77	4	14.77	14.79	-0.7	9,655	-0.01%
2021/08/25	4	14.67	5.1	14.68	14.74	-1.1	10,461	-0.01%
2021/08/24	4	14.58	0.1	14.60	14.57	3.9	11,392	0.03%
2021/08/23	76	14.58	2	14.55	14.56	74	12,679	0.58%
2021/08/20	9	14.22	1	14.25	14.19	8	14,182	0.06%
2021/08/19	12.8	14.30	1	14.26	14.23	11.8	15,956	0.07%
2021/08/18	10.2	14.42	2	14.19	14.55	8.2	17,737	0.05%
2021/08/17	22.9	14.49	2	14.36	14.36	20.9	21,367	0.10%
2021/08/16	46.4	14.64	2	14.53	14.57	44.4	26,824	0.17%
2021/08/13	99.5	15.03	0	0.00	14.98	99.5	37,035	0.27%