中信中國高股息 (00882)-凱基-東門券商分點個股進出

台股 » 個股 » 中信中國高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信中國高股息

(00882)

可現股當沖

股價
11.01
漲跌
▲0.05
漲幅
+0.46%
成交量
28,894張
產業
上市
346人加入追蹤

立即追蹤
本地時間:14:30

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

中信中國高股息 (00882)籌碼相關－凱基-東門券商分點個股進出

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

凱基-東門券商分點個股進出
凱基-東門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
2024/05/03	10	11.06	1	11.01	11.01	9	22,456	0.04%
2024/04/30	0.5	10.97	0.5	10.93	10.85	0	23,316	0.00%
2024/04/29	0.5	10.80	3	10.99	10.94	-2.5	23,572	-0.01%
2024/04/25	3	10.63	0	0.00	10.64	3	24,742	0.01%
2024/04/24	0	0.00	104	10.44	10.48	-104	25,250	-0.41%	大賣/鉅額交易
2024/04/23	100	10.43	6	10.45	10.44	94	26,952	0.35%
2024/04/22	10	10.49	0	0.00	10.43	10	27,099	0.04%
2024/04/19	0.1	10.32	0	0.00	10.33	0.1	26,904	0.00%
2024/04/17	1	10.24	0	0.00	10.26	1	26,698	0.00%
2024/04/16	2	10.23	0	0.00	10.24	2	26,772	0.01%
2024/04/15	0.3	10.30	0	0.00	10.31	0.3	26,741	0.00%
2024/04/12	7.5	10.35	0	0.00	10.33	7.5	26,832	0.03%
2024/04/11	6	10.41	35	10.43	10.45	-29	26,819	-0.11%
2024/04/09	2	10.34	0	0.00	10.33	2	27,028	0.01%
2024/04/08	1.2	10.29	0	0.00	10.30	1.2	27,072	0.00%
2024/04/03	2	10.30	0	0.00	10.30	2	27,035	0.01%
2024/04/02	0	0.00	2	10.38	10.30	-2	27,099	-0.01%
2024/04/01	0	0.00	8	10.21	10.27	-8	27,116	-0.03%
2024/03/28	7.1	10.23	1	10.20	10.23	6.1	27,103	0.02%
2024/03/27	5.5	10.36	0	0.00	10.30	5.5	26,851	0.02%
2024/03/26	1	10.36	1	10.43	10.36	0	26,842	0.00%
2024/03/25	0	0.00	5	10.45	10.47	-5	26,704	-0.02%
2024/03/22	0	0.00	20	10.52	10.43	-20	26,691	-0.07%
2024/03/21	0	0.00	2	10.51	10.50	-2	26,733	-0.01%
2024/03/20	2	10.41	6	10.39	10.41	-4	26,880	-0.01%
2024/03/19	2	10.44	0	0.00	10.42	2	27,015	0.01%
2024/03/18	0.3	10.46	12	10.50	10.45	-11.7	27,297	-0.04%
2024/03/15	1.2	10.27	1	10.29	10.25	0.2	27,202	0.00%
2024/03/14	0	0.00	6	10.46	10.34	-6	27,830	-0.02%
2024/03/13	10	10.35	0	0.00	10.40	10	28,099	0.04%
2024/03/12	2	10.34	2	10.35	10.35	0	28,058	0.00%
2024/03/11	0	0.00	5	10.28	10.28	-5	28,080	-0.02%
2024/03/08	0	0.00	33	10.28	10.32	-33	28,405	-0.12%
2024/03/07	0	0.00	1	10.32	10.26	-1	28,306	0.00%
2024/03/06	2	10.25	0	0.00	10.21	2	28,071	0.01%
2024/03/05	13	10.09	0	0.00	10.10	13	28,190	0.05%
2024/03/04	0	0.00	5	10.20	10.19	-5	28,405	-0.02%
2024/02/29	5	10.18	17	10.26	10.25	-12	28,108	-0.04%
2024/02/27	0	0.00	2	10.25	10.28	-2	27,960	-0.01%
2024/02/26	1	10.33	4	10.35	10.35	-3	27,627	-0.01%
2024/02/23	4	10.43	0	0.00	10.41	4	27,354	0.01%
2024/02/22	3	10.30	0	0.00	10.34	3	26,877	0.01%
2024/02/21	1	10.27	16	10.29	10.30	-15	26,406	-0.06%
2024/02/20	1	9.98	0	0.00	9.96	1	25,499	0.00%
2024/02/19	22	9.90	95	9.86	9.89	-73	25,222	-0.29%
2024/02/16	15	9.82	6	9.62	9.84	9	24,986	0.04%
2024/02/15	13	9.55	10	9.70	9.60	3	24,606	0.01%
2024/02/05	69	9.51	0	0.00	9.56	69	24,299	0.28%
2024/02/02	142	9.67	0	0.00	9.59	142	23,823	0.60%	大買/鉅額交易
2024/02/01	0	0.00	30	9.69	9.66	-30	23,581	-0.13%
2024/01/31	50	9.61	3	9.60	9.62	47	23,304	0.20%
2024/01/30	24.5	9.74	0	0.00	9.70	24.5	22,919	0.11%
2024/01/29	3	9.99	0	0.00	9.95	3	22,333	0.01%
2024/01/26	2	9.93	5	10.04	9.98	-3	21,969	-0.01%
2024/01/25	13	9.88	84	9.84	10.01	-71	21,537	-0.33%
2024/01/24	3	9.51	0	0.00	9.51	3	20,662	0.01%
2024/01/23	20.3	9.38	2	9.30	9.42	18.3	19,990	0.09%
2024/01/22	84	9.47	0	0.00	9.30	84	19,421	0.43%
2024/01/19	15	9.59	0	0.00	9.56	15	18,124	0.08%
2024/01/18	16.3	9.58	0	0.00	9.61	16.3	17,379	0.09%
2024/01/17	49.5	9.87	0	0.00	9.78	49.5	16,490	0.30%
2024/01/16	2	10.27	0	0.00	10.27	2	14,739	0.01%
2024/01/15	3	10.33	0	0.00	10.33	3	14,582	0.02%
2024/01/10	2	10.25	0	0.00	10.28	2	14,453	0.01%
2024/01/08	2	10.40	0	0.00	10.32	2	14,150	0.01%
2024/01/05	0	0.00	36	10.48	10.48	-36	13,932	-0.26%
2024/01/04	12	10.44	0	0.00	10.42	12	13,904	0.09%
2024/01/03	20	10.43	0	0.00	10.48	20	13,696	0.15%
2024/01/02	2	10.37	2	10.40	10.38	0	13,375	0.00%
2023/12/28	10	10.25	20	10.24	10.31	-10	13,216	-0.08%
2023/12/26	6	10.19	0	0.00	10.19	6	13,435	0.04%
2023/12/25	0.2	10.22	0	0.00	10.21	0.2	13,409	0.00%
2023/12/22	0.3	10.22	0	0.00	10.23	0.3	13,357	0.00%
2023/12/21	1	10.14	0	0.00	10.23	1	13,221	0.01%
2023/12/20	2	10.21	0	0.00	10.21	2	13,119	0.02%
2023/12/18	2	10.28	0	0.00	10.25	2	12,996	0.02%
2023/12/15	5	10.24	10	10.33	10.28	-5	12,812	-0.04%
2023/12/14	1	10.12	0	0.00	10.12	1	12,440	0.01%
2023/12/13	2	10.17	1	10.20	10.15	1	12,144	0.01%
2023/12/12	5	10.12	5	10.18	10.21	0	11,853	0.00%
2023/12/11	38	10.04	0	0.00	10.03	38	11,763	0.32%
2023/12/08	7	10.14	0	0.00	10.15	7	10,994	0.06%
2023/12/07	16	10.29	3	10.21	10.23	13	10,549	0.12%
2023/12/06	0	0.00	18	10.26	10.36	-18	10,211	-0.18%
2023/12/05	41	10.35	0	0.00	10.26	41	10,020	0.41%
2023/12/04	19	10.39	0	0.00	10.39	19	9,505	0.20%
2023/12/01	15	10.39	0	0.00	10.42	15	9,373	0.16%
2023/11/30	49	10.42	16	10.39	10.40	33	9,281	0.36%
2023/11/29	30	10.54	4	10.45	10.45	26	9,144	0.28%
2023/11/28	6	10.60	0	0.00	10.62	6	8,462	0.07%
2023/11/22	6	10.64	0	0.00	10.65	6	8,569	0.07%
2023/11/20	21	10.70	0	0.00	10.71	21	8,640	0.24%
2023/11/17	3	10.74	0	0.00	10.71	3	8,653	0.03%
2023/11/13	26	10.58	0	0.00	10.59	26	9,602	0.27%
2023/11/08	0.5	10.74	0	0.00	10.73	0.5	10,462	0.00%
2023/11/07	1	10.80	0	0.00	10.79	1	10,644	0.01%
2023/10/31	1	10.66	0	0.00	10.67	1	11,364	0.01%
2023/10/30	1	10.73	0	0.00	10.72	1	11,635	0.01%
2023/10/26	1.5	10.63	0	0.00	10.62	1.5	12,729	0.01%
2023/10/24	0	0.00	4	10.54	10.51	-4	13,241	-0.03%
2023/10/23	1	10.46	0	0.00	10.46	1	13,469	0.01%
2023/10/20	16.5	10.57	0	0.00	10.55	16.5	13,763	0.12%
2023/10/19	1	10.63	2	10.62	10.65	-1	13,951	-0.01%
2023/10/18	31	10.80	0	0.00	10.79	31	13,969	0.22%
2023/10/13	1	10.85	0	0.00	10.86	1	16,147	0.01%
2023/10/12	4	10.97	0	0.00	10.98	4	16,487	0.02%
2023/10/03	12.5	10.62	15	10.65	10.61	-2.5	17,274	-0.01%
2023/09/27	1	10.87	2	10.85	10.87	-1	17,646	-0.01%
2023/09/21	20.5	10.93	0	0.00	10.92	20.5	18,177	0.11%
2023/09/18	0	0.00	8	10.91	10.90	-8	18,601	-0.04%
2023/09/15	1	10.95	0	0.00	11.00	1	18,796	0.01%
2023/09/14	1	10.86	0	0.00	10.89	1	18,835	0.01%
2023/09/13	1	10.88	0	0.00	10.90	1	18,861	0.01%
2023/09/12	1	10.92	11	10.89	10.92	-10	19,014	-0.05%
2023/09/11	1	10.88	0.2	10.90	10.96	0.8	19,226	0.00%
2023/09/06	3.5	11.02	0	0.00	11.02	3.5	19,745	0.02%
2023/09/04	0	0.00	5	11.20	11.17	-5	19,943	-0.03%
2023/09/01	1	10.94	0	0.00	10.94	1	20,057	0.00%
2023/08/31	1	10.90	0	0.00	10.88	1	20,308	0.00%
2023/08/30	1	11.04	2	11.00	10.99	-1	20,687	0.00%
2023/08/25	2.2	10.73	0	0.00	10.73	2.2	21,976	0.01%
2023/08/24	5	10.68	0	0.00	10.69	5	22,700	0.02%
2023/08/23	11	10.63	0	0.00	10.65	11	23,009	0.05%
2023/08/22	3	10.56	0	0.00	10.54	3	23,454	0.01%
2023/08/21	9.3	10.62	0	0.00	10.61	9.3	24,483	0.04%
2023/08/18	4.5	10.86	0	0.00	10.82	4.5	25,064	0.02%
2023/08/17	22	10.80	0	0.00	10.87	22	25,278	0.09%
2023/08/16	14	10.94	73	10.96	10.94	-59	25,148	-0.23%
2023/08/15	5	11.02	0	0.00	11.02	5	25,258	0.02%
2023/08/14	15	11.08	43	11.03	11.04	-28	25,150	-0.11%
2023/08/11	5	11.30	17	11.32	11.29	-12	24,684	-0.05%
2023/08/10	13	11.36	20	11.38	11.35	-7	24,609	-0.03%
2023/08/09	3	11.39	0	0.00	11.40	3	24,726	0.01%
2023/08/08	0	0.00	1	11.48	11.47	-1	24,874	0.00%
2023/08/07	9	11.51	0	0.00	11.52	9	24,834	0.04%
2023/08/04	0	0.00	14	11.64	11.66	-14	24,827	-0.06%
2023/08/02	16	11.58	5	11.75	11.54	11	25,158	0.04%
2023/07/31	3	11.83	65	11.82	11.83	-62	25,129	-0.25%
2023/07/28	3	11.38	15	11.57	11.61	-12	24,479	-0.05%
2023/07/27	3	11.34	0	0.00	11.43	3	24,109	0.01%
2023/07/26	3	11.27	0	0.00	11.27	3	23,981	0.01%
2023/07/25	1	11.26	0	0.00	11.26	1	23,761	0.00%
2023/07/24	0	0.00	2	11.03	11.01	-2	23,374	-0.01%
2023/07/21	5	11.06	6	11.12	11.08	-1	23,134	0.00%
2023/07/20	5	11.08	1	11.07	11.09	4	23,109	0.02%
2023/07/19	45.5	10.96	0	0.00	10.96	45.5	22,998	0.20%
2023/07/18	32	11.11	0	0.00	11.03	32	22,560	0.14%
2023/07/17	2	11.57	0	0.00	11.58	2	21,201	0.01%
2023/07/14	4.5	11.59	2	11.56	11.57	2.5	20,872	0.01%
2023/07/13	0.1	11.61	0	0.00	11.61	0.1	20,708	0.00%
2023/07/12	4.4	11.53	0	0.00	11.53	4.4	20,728	0.02%
2023/07/11	6	11.52	0	0.00	11.53	6	20,658	0.03%
2023/07/10	11	11.47	0	0.00	11.43	11	20,524	0.05%
2023/07/07	27	11.50	0	0.00	11.52	27	20,255	0.13%
2023/07/06	13	11.64	0	0.00	11.60	13	20,051	0.06%
2023/07/05	6	11.78	5	11.78	11.78	1	19,680	0.01%
2023/07/04	3	11.86	10	11.86	11.87	-7	19,471	-0.04%
2023/07/03	0	0.00	53	11.81	11.83	-53	19,558	-0.27%
2023/06/30	1	11.68	0	0.00	11.70	1	19,557	0.01%
2023/06/29	1	11.60	10	11.69	11.61	-9	19,753	-0.05%
2023/06/27	0	0.00	5	11.48	11.59	-5	19,991	-0.03%
2023/06/26	63	11.40	0	0.00	11.46	63	20,567	0.31%
2023/06/21	7	11.62	0	0.00	11.62	7	20,298	0.03%
2023/06/20	2	11.74	0	0.00	11.70	2	20,119	0.01%
2023/06/19	2	11.82	40	11.85	11.75	-38	20,053	-0.19%
2023/06/16	1	11.82	100	11.82	11.84	-99	19,951	-0.50%
2023/06/15	14	11.67	0	0.00	11.72	14	19,924	0.07%
2023/06/13	2.3	11.70	0.3	11.72	11.71	2	19,644	0.01%
2023/06/12	2	11.75	20	11.78	11.76	-18	19,475	-0.09%
2023/06/09	0	0.00	26	11.75	11.75	-26	19,827	-0.13%
2023/06/08	2	11.64	0	0.00	11.67	2	19,892	0.01%
2023/06/07	6	11.64	0	0.00	11.64	6	20,025	0.03%
2023/06/06	1	11.55	10	11.64	11.65	-9	19,804	-0.05%
2023/06/05	6	11.56	15	11.65	11.53	-9	19,821	-0.05%
2023/06/02	6.3	11.45	30	11.47	11.50	-23.7	19,632	-0.12%
2023/06/01	41	11.23	0	0.00	11.30	41	19,279	0.21%
2023/05/31	25.3	11.32	0	0.00	11.25	25.3	18,948	0.13%
2023/05/30	249.7	11.42	0	0.00	11.37	249.7	18,435	1.35%	大買/鉅額交易
2023/05/29	8	11.56	0	0.00	11.57	8	17,927	0.04%
2023/05/26	7	11.58	0	0.00	11.56	7	17,787	0.04%
2023/05/25	272.3	11.66	0	0.00	11.58	272.3	17,433	1.56%	大買/鉅額交易
2023/05/24	213.4	11.90	0	0.00	11.87	213.4	16,325	1.31%	大買/鉅額交易
2023/05/23	87	12.08	0	0.00	12.07	87	15,557	0.56%
2023/05/22	5.3	12.16	0	0.00	12.18	5.3	15,329	0.03%
2023/05/19	33	12.18	0	0.00	12.20	33	15,216	0.22%
2023/05/17	25	12.28	0	0.00	12.27	25	15,008	0.17%
2023/05/15	81	12.23	0	0.00	12.26	81	15,138	0.54%
2023/05/12	66.3	12.40	20	12.55	12.34	46.3	14,958	0.31%
2023/05/11	21	12.57	0	0.00	12.54	21	14,749	0.14%
2023/05/10	10	12.68	0	0.00	12.67	10	14,775	0.07%
2023/05/09	0	0.00	79	12.92	12.95	-79	14,681	-0.54%
2023/05/08	0	0.00	75	12.72	12.72	-75	14,557	-0.52%
2023/05/05	0	0.00	55	12.55	12.50	-55	14,775	-0.37%
2023/05/04	0	0.00	16	12.37	12.38	-16	14,764	-0.11%
2023/05/03	36	12.17	0	0.00	12.19	36	14,679	0.25%
2023/05/02	0	0.00	10	12.38	12.32	-10	14,828	-0.07%
2023/04/28	0	0.00	43	12.32	12.30	-43	14,899	-0.29%
2023/04/27	42	12.17	0	0.00	12.18	42	15,268	0.28%
2023/04/26	20	12.02	0	0.00	12.14	20	15,660	0.13%
2023/04/25	182	12.12	0	0.00	12.08	182	15,774	1.15%	大買/鉅額交易
2023/04/24	44.3	12.19	0	0.00	12.20	44.3	16,097	0.28%
2023/04/21	0	0.00	4	12.33	12.25	-4	16,015	-0.02%
2023/04/18	0	0.00	28	12.32	12.34	-28	15,913	-0.18%
2023/04/14	0	0.00	3	12.15	12.13	-3	15,744	-0.02%
2023/04/12	0	0.00	14	12.13	12.12	-14	15,657	-0.09%
2023/04/11	0	0.00	40	12.05	12.03	-40	15,523	-0.26%
2023/04/10	15	11.92	0	0.00	11.93	15	15,505	0.10%
2023/04/06	54	11.87	0	0.00	11.84	54	15,345	0.35%
2023/03/30	408	11.86	0	0.00	11.85	408	14,859	2.75%	大買/鉅額交易
2023/03/29	36.2	11.86	0	0.00	11.86	36.2	14,517	0.25%
2023/03/28	49.2	11.85	0	0.00	11.86	49.2	14,347	0.34%
2023/03/27	33	11.95	0	0.00	11.93	33	14,018	0.24%
2023/03/24	0.2	12.14	2	12.16	12.13	-1.8	13,403	-0.01%
2023/03/22	0	0.00	4	12.15	12.12	-4	13,217	-0.03%
2023/03/21	31	12.04	1	12.04	12.04	30	13,123	0.23%
2023/03/20	3	12.05	0	0.00	12.04	3	13,020	0.02%
2023/03/17	0	0.00	3	12.22	12.14	-3	12,940	-0.02%
2023/03/16	2	12.02	0	0.00	12.02	2	12,891	0.02%
2023/03/14	13	11.92	0	0.00	11.93	13	12,770	0.10%
2023/03/13	3.3	12.02	0	0.00	12.10	3.3	12,273	0.03%
2023/03/10	23	12.09	0	0.00	12.09	23	12,120	0.19%
2023/03/08	8	12.34	7	12.31	12.33	1	11,706	0.01%
2023/03/07	0	0.00	10	12.56	12.58	-10	11,613	-0.09%
2023/03/06	0	0.00	3	12.42	12.41	-3	11,431	-0.03%
2023/03/03	1	12.37	12	12.35	12.36	-11	11,230	-0.10%
2023/03/02	0	0.00	7	12.22	12.26	-7	11,086	-0.06%
2023/03/01	27	11.93	2	12.13	12.12	25	10,944	0.23%
2023/02/24	6.5	12.10	0	0.00	12.10	6.5	10,685	0.06%
2023/02/23	1	12.27	0	0.00	12.26	1	10,369	0.01%
2023/02/21	5	12.35	6	12.36	12.36	-1	10,102	-0.01%
2023/02/20	1	12.05	4	12.25	12.26	-3	9,909	-0.03%
2023/02/17	2	12.10	0	0.00	12.10	2	9,801	0.02%
2023/02/16	1	12.07	0	0.00	12.16	1	9,810	0.01%
2023/02/15	1	12.12	0	0.00	12.10	1	9,778	0.01%
2023/02/13	3	12.14	4	12.25	12.20	-1	9,536	-0.01%
2023/02/08	2	12.05	0	12.11	12.09	2	9,216	0.02%
2023/02/06	29	11.92	0	0.00	11.92	29	9,071	0.32%
2023/02/03	45	12.12	0	0.00	12.03	45	8,865	0.51%
2023/02/02	7	12.34	0	0.00	12.34	7	8,609	0.08%
2023/01/31	4	12.37	0	0.00	12.34	4	8,383	0.05%
2023/01/30	3	12.66	0.5	12.60	12.59	2.5	8,189	0.03%
2023/01/17	13	12.45	7	12.60	12.40	6	8,088	0.07%
2023/01/16	12	12.81	1	12.89	12.85	11	7,767	0.14%
2023/01/13	2	12.69	0	0.00	12.72	2	7,383	0.03%
2023/01/12	8	12.75	4	12.63	12.62	4	7,229	0.06%
2023/01/10	0.5	12.58	0	0.00	12.56	0.5	6,800	0.01%
2023/01/09	4	12.60	0	0.00	12.59	4	6,784	0.06%
2023/01/06	0	0.00	2	12.53	12.50	-2	6,695	-0.03%
2023/01/05	0	0.00	12	12.51	12.50	-12	6,681	-0.18%
2023/01/04	0	0.00	13	12.29	12.29	-13	6,626	-0.20%
2022/12/29	1	11.93	0	0.00	11.94	1	6,625	0.02%
2022/12/21	0	0.00	2	11.70	11.73	-2	7,230	-0.03%
2022/12/20	1	11.74	0	0.00	11.71	1	7,459	0.01%
2022/12/19	2	11.99	5	12.08	11.90	-3	7,568	-0.04%
2022/12/16	0	0.00	21	12.00	12.00	-21	7,542	-0.28%
2022/12/15	4	11.83	0	0.00	11.86	4	7,533	0.05%
2022/12/14	0	0.00	21	11.96	11.97	-21	7,600	-0.28%
2022/12/13	0	0.00	64.8	11.95	11.89	-64.8	7,578	-0.86%
2022/12/12	0	0.00	65.1	11.95	11.94	-65.1	7,645	-0.85%
2022/12/09	0	0.00	3	11.98	11.97	-3	7,672	-0.04%
2022/12/07	0	0.00	15	11.85	11.86	-15	7,645	-0.20%
2022/12/06	2	11.82	50	11.75	11.75	-48	7,709	-0.62%
2022/12/05	0	0.00	54	11.68	11.74	-54	7,712	-0.70%
2022/12/02	9	11.49	0	0.00	11.49	9	7,718	0.12%
2022/12/01	3	11.70	15	11.87	11.70	-12	7,686	-0.16%
2022/11/30	0	0.00	31	11.68	11.68	-31	7,673	-0.40%
2022/11/29	0	0.00	43	11.53	11.57	-43	7,673	-0.56%
2022/11/28	1	11.17	0	0.00	11.18	1	7,528	0.01%
2022/11/24	0	0.00	13	11.24	11.21	-13	7,587	-0.17%
2022/11/23	0	0.00	1	11.17	11.17	-1	7,709	-0.01%
2022/11/18	6	11.11	0	0.00	11.13	6	7,870	0.08%
2022/11/17	1	11.02	0	0.00	11.07	1	8,127	0.01%
2022/11/16	1	11.25	5	11.32	11.20	-4	8,159	-0.05%
2022/11/15	0	0.00	8	11.16	11.25	-8	8,186	-0.10%
2022/11/14	4	10.94	20	11.05	11.03	-16	8,173	-0.20%
2022/11/07	5	10.66	15	10.63	10.66	-10	8,473	-0.12%
2022/11/04	20	10.04	12	10.37	10.43	8	8,515	0.09%
2022/11/03	24	10.05	0	0.00	10.09	24	8,790	0.27%
2022/11/02	28	10.02	0	0.00	10.20	28	8,892	0.31%
2022/11/01	23	9.90	0	0.00	9.93	23	8,975	0.26%
2022/10/31	1	9.98	55	10.00	9.99	-54	8,936	-0.60%
2022/10/28	7	10.22	0	0.00	10.17	7	8,764	0.08%
2022/10/26	46	10.45	0	0.00	10.45	46	9,362	0.49%
2022/10/24	2	10.60	73	10.64	10.59	-71	10,078	-0.70%
2022/10/21	0	0.00	9	10.90	10.88	-9	9,993	-0.09%
2022/10/20	75	10.76	0	0.00	10.85	75	10,016	0.75%
2022/10/19	0	0.00	3	10.96	10.88	-3	10,014	-0.03%
2022/10/17	7	10.71	5	10.71	10.75	2	10,568	0.02%
2022/10/14	0	0.00	2	10.79	10.85	-2	10,621	-0.02%
2022/10/12	17	10.65	0	0.00	10.61	17	10,760	0.16%
2022/10/11	9	10.80	0	0.00	10.77	9	11,044	0.08%
2022/10/07	7	11.01	0	0.00	11.00	7	11,720	0.06%
2022/10/05	0	0.00	5	11.17	11.22	-5	12,246	-0.04%
2022/10/03	1	10.93	0	0.00	10.88	1	12,499	0.01%
2022/09/30	13	10.90	0	0.00	10.95	13	12,489	0.10%
2022/09/29	21	11.14	0	0.00	11.03	21	12,435	0.17%
2022/09/28	2	11.14	0	0.00	11.13	2	12,468	0.02%
2022/09/27	20	11.39	0	0.00	11.35	20	12,407	0.16%
2022/09/26	15	11.53	3	11.53	11.48	12	12,167	0.10%
2022/09/23	7	11.61	0	0.00	11.66	7	12,028	0.06%
2022/09/22	22	11.61	0	0.00	11.61	22	12,026	0.18%
2022/09/21	4	11.72	0	0.00	11.73	4	11,937	0.03%
2022/09/20	2	11.83	0	0.00	11.83	2	11,850	0.02%
2022/09/19	1	11.80	3	11.88	11.81	-2	11,861	-0.02%
2022/09/16	1	11.95	0	0.00	11.93	1	11,784	0.01%
2022/09/15	2	12.02	1	12.02	12.00	1	11,729	0.01%
2022/09/14	6	11.89	0	0.00	11.91	6	11,692	0.05%
2022/09/13	0	0.00	6	12.01	12.02	-6	11,617	-0.05%
2022/09/12	1	11.84	0	0.00	11.85	1	11,526	0.01%
2022/09/08	1	11.75	2	11.80	11.74	-1	11,505	-0.01%
2022/09/07	1	11.75	0	0.00	11.76	1	11,550	0.01%
2022/09/06	0	0.00	9	11.77	11.79	-9	11,539	-0.08%
2022/09/05	2	11.66	0	0.00	11.71	2	11,481	0.02%
2022/09/02	3	11.69	0	0.00	11.70	3	11,426	0.03%
2022/08/31	2	11.71	0	0.00	11.79	2	11,269	0.02%
2022/08/30	3	11.72	0	0.00	11.74	3	11,200	0.03%
2022/08/29	14	11.69	0	0.00	11.71	14	11,080	0.13%
2022/08/26	2	11.75	4	11.78	11.77	-2	10,994	-0.02%
2022/08/25	2	11.67	0	0.00	11.63	2	10,873	0.02%
2022/08/24	20	11.60	0	0.00	11.59	20	10,836	0.18%
2022/08/19	3	11.72	0	0.00	11.74	3	10,388	0.03%
2022/08/18	7	11.68	0	0.00	11.68	7	10,282	0.07%
2022/08/17	5	11.67	3	11.70	11.74	2	10,061	0.02%
2022/08/16	37	11.68	4	11.69	11.66	33	9,986	0.33%
2022/08/15	7	11.70	0	0.00	11.70	7	9,899	0.07%
2022/08/12	0	0.00	1	11.77	11.77	-1	9,756	-0.01%
2022/08/11	5	11.56	0	0.00	11.61	5	9,740	0.05%
2022/08/10	12	11.58	0	0.00	11.52	12	9,594	0.13%
2022/08/09	5	11.73	1	11.80	11.74	4	9,250	0.04%
2022/08/08	0	0.00	4	11.70	11.71	-4	9,094	-0.04%
2022/08/05	13	11.60	0	0.00	11.59	13	8,913	0.15%
2022/08/03	14	11.50	0	0.00	11.49	14	8,718	0.16%
2022/08/02	50	11.61	0	0.00	11.53	50	8,566	0.58%
2022/08/01	33	11.83	1	11.99	11.77	32	8,121	0.39%
2022/07/29	11	11.91	0	0.00	11.90	11	7,619	0.14%
2022/07/28	18	12.00	0	0.00	12.01	18	7,362	0.24%
2022/07/27	1	11.97	0	0.00	11.99	1	7,317	0.01%
2022/07/25	4	11.91	0	0.00	11.89	4	7,444	0.05%
2022/07/22	14	11.95	0	0.00	11.91	14	7,391	0.19%
2022/07/21	32	12.05	0	0.00	12.05	32	6,984	0.46%
2022/07/18	21	12.04	0	0.00	12.16	21	6,919	0.30%
2022/07/15	16	12.99	0	0.00	13.00	16	6,696	0.24%
2022/07/14	10	13.08	0	0.00	13.04	10	5,901	0.17%
2022/07/13	10	13.24	1	13.25	13.22	9	5,661	0.16%
2022/07/11	6	13.29	0	0.00	13.25	6	5,395	0.11%
2022/07/08	4	13.49	0	0.00	13.43	4	5,223	0.08%
2022/07/07	23	13.36	0	0.00	13.37	23	5,142	0.45%
2022/07/06	4	13.37	0	0.00	13.31	4	5,188	0.08%
2022/07/01	0	0.00	7	13.55	13.47	-7	5,432	-0.13%
2022/06/30	0	0.00	2	13.55	13.59	-2	6,109	-0.03%
2022/06/27	0	0.00	3	13.36	13.38	-3	6,320	-0.05%
2022/06/17	9	13.21	0	0.00	13.26	9	6,817	0.13%
2022/06/16	5	13.41	0	0.00	13.34	5	6,919	0.07%
2022/06/06	2	13.77	0	0.00	13.77	2	10,901	0.02%
2022/06/02	0	0.00	5	13.81	13.83	-5	11,170	-0.04%
2022/05/25	0	0.00	1	13.78	13.80	-1	11,941	-0.01%
2022/05/16	0	0.00	10	13.58	13.55	-10	12,455	-0.08%
2022/05/12	10	13.34	0	0.00	13.32	10	12,789	0.08%
2022/05/11	0	0.00	10	13.57	13.57	-10	13,241	-0.08%
2022/05/10	11	13.30	0	0.00	13.48	11	13,399	0.08%
2022/05/09	5	13.51	0	0.00	13.51	5	13,472	0.04%
2022/04/22	5	13.89	1	13.75	13.88	4	14,452	0.03%
2022/04/21	15	14.10	0	0.00	13.88	15	14,428	0.10%
2022/04/19	0	0.00	3	14.33	14.30	-3	14,364	-0.02%
2022/04/14	30	14.23	2	14.29	14.29	28	14,456	0.19%
2022/04/13	10	14.12	0	0.00	14.17	10	14,594	0.07%
2022/04/12	10	14.04	0	0.00	14.22	10	14,832	0.07%
2022/04/07	1	14.15	7	14.24	14.13	-6	14,617	-0.04%
2022/04/06	0	0.00	3	14.11	14.41	-3	14,510	-0.02%
2022/03/30	0	0.00	10	13.78	13.86	-10	14,027	-0.07%
2022/03/28	0	0.00	46	13.49	13.76	-46	14,313	-0.32%
2022/03/25	1	13.66	1	13.81	13.66	0	14,277	0.00%
2022/03/24	1	13.65	21	13.80	13.78	-20	14,340	-0.14%
2022/03/23	0	0.00	24	13.80	13.75	-24	14,461	-0.17%
2022/03/21	21	13.51	0	0.00	13.42	21	14,346	0.15%
2022/03/18	30	13.32	5	13.43	13.42	25	14,375	0.17%
2022/03/17	15	13.23	2	13.09	13.23	13	14,292	0.09%
2022/03/16	25	12.26	0	0.00	12.40	25	14,031	0.18%
2022/03/15	48.3	12.70	11	12.86	12.49	37.3	13,556	0.28%
2022/03/14	10	13.21	0	0.00	13.18	10	12,540	0.08%
2022/03/11	30	13.48	0	0.00	13.44	30	12,094	0.25%
2022/03/09	8	13.76	0	0.00	13.51	8	11,861	0.07%
2022/03/08	24	13.83	0	0.00	13.78	24	11,465	0.21%
2022/03/07	3	13.94	35	13.89	14.00	-32	11,240	-0.28%
2022/03/04	11	14.00	0	0.00	14.04	11	11,209	0.10%
2022/03/02	6	14.03	0	0.00	14.04	6	11,266	0.05%
2022/03/01	10	14.13	0	0.00	14.08	10	11,237	0.09%
2022/02/25	4	14.08	0	0.00	14.05	4	11,163	0.04%
2022/02/24	15	14.15	0	0.00	14.12	15	10,998	0.14%
2022/02/23	1	14.24	0	0.00	14.25	1	10,879	0.01%
2022/02/22	8	14.20	0	0.00	14.22	8	10,972	0.07%
2022/02/21	3	14.37	0	0.00	14.36	3	10,967	0.03%
2022/02/17	1	14.30	0	0.00	14.31	1	11,133	0.01%
2022/02/15	3	14.32	0	0.00	14.21	3	11,559	0.03%
2022/02/14	11	14.58	5	14.57	14.52	6	11,754	0.05%
2022/02/10	0	0.00	2	14.55	14.58	-2	12,617	-0.02%
2022/02/09	15	14.41	5	14.38	14.47	10	13,303	0.08%
2022/02/08	5	14.17	0	0.00	14.16	5	13,721	0.04%
2022/01/26	1	14.23	0	0.00	14.17	1	14,311	0.01%
2022/01/25	1	14.28	0	0.00	14.24	1	14,722	0.01%
2022/01/24	13	14.44	57	14.43	14.43	-44	14,831	-0.30%
2022/01/21	1	14.24	7	14.25	14.29	-6	14,878	-0.04%
2022/01/20	0	0.00	4	14.31	14.31	-4	14,839	-0.03%
2022/01/19	3	13.99	0	0.00	14.13	3	14,912	0.02%
2022/01/18	16	13.86	0	0.00	13.97	16	15,011	0.11%
2022/01/17	4.1	14.15	20	14.15	14.13	-15.9	14,704	-0.11%
2022/01/14	1	14.28	0	0.00	14.28	1	14,427	0.01%
2022/01/13	0	0.00	10	14.45	14.40	-10	14,360	-0.07%
2022/01/11	0	0.00	12	14.47	14.40	-12	14,247	-0.08%
2022/01/06	16	14.20	0	0.00	14.12	16	14,133	0.11%
2022/01/05	2	14.26	0	0.00	14.22	2	13,900	0.01%
2022/01/04	0	0.00	10	14.46	14.51	-10	13,667	-0.07%
2021/12/30	1	14.34	0	0.00	14.31	1	13,748	0.01%
2021/12/29	17	14.35	0	0.00	14.33	17	13,811	0.12%
2021/12/28	1	14.46	0	0.00	14.47	1	13,763	0.01%
2021/12/27	0	0.00	1	14.56	14.56	-1	13,759	-0.01%
2021/12/24	0	0.00	15.5	14.47	14.54	-15.5	13,736	-0.11%
2021/12/23	0	0.00	17	14.31	14.45	-17	13,484	-0.13%
2021/12/21	0	0.00	14	14.15	14.10	-14	13,288	-0.11%
2021/12/20	29	14.05	0	0.00	14.08	29	13,337	0.22%
2021/12/17	0	0.00	115	14.31	14.34	-115	13,225	-0.87%	大賣/鉅額交易
2021/12/16	10	14.19	0	0.00	14.23	10	13,276	0.08%
2021/12/15	0	0.00	7	14.18	14.14	-7	13,338	-0.05%
2021/12/14	9	14.02	15	14.21	13.99	-6	13,480	-0.04%
2021/12/10	0	0.00	1	14.29	14.28	-1	13,882	-0.01%
2021/12/09	0	0.00	9	14.28	14.29	-9	13,811	-0.07%
2021/12/07	7	14.00	0	0.00	14.00	7	13,600	0.05%
2021/12/06	1	14.13	0	0.00	14.01	1	13,558	0.01%
2021/12/03	7	13.77	7	14.06	14.06	0	13,478	0.00%
2021/12/02	0.1	13.66	0	0.00	13.77	0.1	13,202	0.00%
2021/12/01	1	13.60	0	0.00	13.75	1	13,351	0.01%
2021/11/30	2	13.63	0	0.00	13.60	2	13,596	0.01%
2021/11/29	1	13.61	0	0.00	13.65	1	13,593	0.01%
2021/11/26	3.4	13.80	10	13.73	13.69	-6.6	13,697	-0.05%
2021/11/24	0	0.00	6	13.78	13.79	-6	13,588	-0.04%
2021/11/23	5	13.75	0	0.00	13.73	5	13,550	0.04%
2021/11/22	5	13.73	0	0.00	13.70	5	13,543	0.04%
2021/11/17	8	13.74	0	0.00	13.76	8	13,389	0.06%
2021/11/16	2	13.76	0	0.00	13.74	2	13,504	0.01%
2021/11/15	5.3	13.73	2	13.77	13.71	3.3	13,455	0.02%
2021/11/12	1	13.99	5	13.90	13.91	-4	13,157	-0.03%
2021/11/10	38.1	13.50	0	0.00	13.40	38.1	12,650	0.30%
2021/11/09	26.2	13.63	0	0.00	13.57	26.2	12,007	0.22%
2021/11/08	37	13.72	0	0.00	13.71	37	11,286	0.33%
2021/11/05	19	13.89	0	0.00	13.86	19	10,669	0.18%
2021/11/04	30	13.98	0	0.00	13.94	30	10,204	0.29%
2021/11/03	2	14.00	0	0.00	14.01	2	10,097	0.02%
2021/11/02	28.8	14.00	0	0.00	14.01	28.8	10,082	0.29%
2021/11/01	8	14.06	0	0.00	14.10	8	9,851	0.08%
2021/10/29	13	14.12	0	0.00	14.13	13	9,887	0.13%
2021/10/28	2	14.21	0	0.00	14.21	2	9,781	0.02%
2021/10/27	2	14.14	0	0.00	14.23	2	9,915	0.02%
2021/10/26	13.1	14.35	0	0.00	14.29	13.1	9,910	0.13%
2021/10/20	2	14.50	0	0.00	14.49	2	11,077	0.02%
2021/10/18	2	14.45	0	0.00	14.42	2	11,366	0.02%
2021/10/15	5	14.39	0	0.00	14.46	5	11,664	0.04%
2021/10/14	0	0.00	5	14.64	14.60	-5	12,293	-0.04%
2021/10/13	1	14.54	0	0.00	14.58	1	13,097	0.01%
2021/10/08	0	0.00	7	14.98	14.69	-7	14,558	-0.05%
2021/10/04	0	0.00	3	14.50	14.52	-3	15,955	-0.02%
2021/09/28	0	0.00	12	14.60	14.64	-12	17,942	-0.07%
2021/09/27	7	14.34	0	0.00	14.35	7	17,971	0.04%
2021/09/24	1	14.57	0	0.00	14.57	1	17,973	0.01%
2021/09/23	5	14.24	36	14.72	14.53	-31	18,139	-0.17%
2021/09/22	21.1	13.98	0	0.00	14.12	21.1	18,032	0.12%
2021/09/17	4.2	14.25	0	0.00	14.18	4.2	17,974	0.02%
2021/09/16	34.1	14.40	15	14.44	14.24	19.1	17,831	0.11%
2021/09/15	17	14.77	0	0.00	14.73	17	17,376	0.10%
2021/09/14	0	0.00	4	15.07	15.04	-4	17,265	-0.02%
2021/09/13	0	0.00	3	15.00	15.07	-3	17,369	-0.02%
2021/09/10	0	0.00	11	15.08	15.00	-11	17,530	-0.06%
2021/09/09	1	14.92	0	0.00	14.94	1	17,835	0.01%
2021/09/08	1	14.96	0	0.00	14.98	1	18,058	0.01%
2021/09/07	3	15.00	0	0.00	14.93	3	18,082	0.02%
2021/09/06	9	14.99	2	15.10	14.99	7	18,204	0.04%
2021/09/03	0	0.00	63.5	15.03	15.06	-63.5	18,007	-0.35%
2021/09/02	0	0.00	44	14.78	14.82	-44	17,690	-0.25%
2021/08/31	0	0.00	5	14.38	14.47	-5	17,345	-0.03%
2021/08/27	4	14.46	5	14.41	14.42	-1	17,252	-0.01%
2021/08/25	0	0.00	1	14.34	14.43	-1	17,183	-0.01%
2021/08/24	1	14.26	0	0.00	14.29	1	17,194	0.01%
2021/08/23	2	14.25	2	14.24	14.20	0	17,173	0.00%
2021/08/20	4.2	13.91	0	0.00	13.86	4.2	17,067	0.02%
2021/08/19	2	14.00	1	14.00	14.01	1	16,856	0.01%
2021/08/17	1	14.21	0	0.00	14.12	1	16,728	0.01%
2021/08/16	3	14.28	0	0.00	14.30	3	16,678	0.02%
2021/08/12	3	14.35	0	0.00	14.36	3	16,536	0.02%
2021/08/11	0	0.00	1	14.13	14.34	-1	16,466	-0.01%
2021/08/09	14	13.93	0	0.00	14.08	14	16,292	0.09%
2021/08/06	15	13.88	0	0.00	13.89	15	16,026	0.09%
2021/08/05	3.7	13.97	0	0.00	13.96	3.7	15,823	0.02%
2021/08/04	16	14.02	0	0.00	14.03	16	15,823	0.10%
2021/08/03	3	13.98	0	0.00	13.96	3	15,715	0.02%
2021/08/02	12	13.87	0	0.00	14.05	12	15,530	0.08%
2021/07/30	3.4	14.01	0	0.00	13.92	3.4	15,385	0.02%
2021/07/29	10	14.12	0	0.00	14.05	10	15,241	0.07%
2021/07/28	20.2	13.94	0	0.00	13.88	20.2	15,073	0.13%
2021/07/27	23.5	14.17	0	0.00	14.15	23.5	14,771	0.16%
2021/07/26	38.1	14.34	0	0.00	14.26	38.1	14,884	0.26%
2021/07/23	12.1	14.53	0	0.00	14.50	12.1	14,482	0.08%
2021/07/21	28	14.48	0	0.00	14.42	28	14,896	0.19%
2021/07/20	52.5	14.56	50	14.57	14.49	2.5	14,776	0.02%
2021/07/19	23.1	14.79	0	0.00	14.76	23.1	14,050	0.16%
2021/07/16	60	14.90	0	0.00	14.92	60	13,439	0.45%
2021/07/15	26	15.39	3	15.49	15.59	23	12,665	0.18%
2021/07/14	36	15.42	0	0.00	15.42	36	12,176	0.30%
2021/07/13	15.3	15.46	0	0.00	15.45	15.3	11,740	0.13%
2021/07/12	9	15.47	0	0.00	15.48	9	11,418	0.08%
2021/07/09	9	15.42	0	0.00	15.44	9	11,013	0.08%
2021/07/08	19	15.58	0	0.00	15.56	19	10,590	0.18%
2021/07/07	8	15.63	0	0.00	15.61	8	10,149	0.08%
2021/07/06	11.2	15.68	0	0.00	15.70	11.2	9,772	0.11%
2021/07/05	28	15.81	12	15.79	15.80	16	9,266	0.17%
2021/07/02	3.2	15.62	0	0.00	15.61	3.2	8,694	0.04%
2021/07/01	3	15.64	0	0.00	15.64	3	8,655	0.03%
2021/06/30	10	15.69	0	0.00	15.68	10	8,582	0.12%
2021/06/28	1	15.81	0	0.00	15.81	1	8,372	0.01%
2021/06/22	8.2	15.50	0	0.00	15.53	8.2	8,835	0.09%
2021/06/21	7	15.50	0	0.00	15.51	7	9,068	0.08%
2021/06/18	17	15.62	10	15.65	15.63	7	9,032	0.08%
2021/06/17	7	15.76	0	0.00	15.71	7	8,735	0.08%
2021/06/16	3	15.88	0	0.00	15.87	3	8,671	0.03%
2021/06/15	1.2	15.93	0	0.00	15.94	1.2	8,646	0.01%
2021/06/11	0	0.00	3	16.01	16.01	-3	8,594	-0.03%
2021/06/09	0	0.00	1	16.01	16.00	-1	8,781	-0.01%
2021/06/08	2	16.02	9	16.02	16.00	-7	8,964	-0.08%
2021/06/07	2	16.05	5	16.02	16.03	-3	9,122	-0.03%
2021/06/04	0	0.00	3	16.04	16.05	-3	9,173	-0.03%
2021/06/03	0	0.00	1	16.08	16.09	-1	9,279	-0.01%
2021/06/02	0	0.00	1	16.11	16.09	-1	9,425	-0.01%
2021/05/31	4	16.16	0	0.00	16.13	4	9,838	0.04%
2021/05/28	0	0.00	1	16.18	16.18	-1	9,901	-0.01%
2021/05/26	0	0.00	2	16.10	16.10	-2	10,562	-0.02%
2021/05/25	0	0.00	3	16.03	16.04	-3	10,821	-0.03%
2021/05/24	5	16.00	0	0.00	16.00	5	11,271	0.04%
2021/05/21	2	16.01	0	0.00	16.02	2	11,513	0.02%
2021/05/19	1	16.05	0	0.00	16.04	1	12,215	0.01%
2021/05/18	0	0.00	4	16.04	16.08	-4	12,850	-0.03%
2021/05/17	6	15.90	0	0.00	15.92	6	13,371	0.04%
2021/05/14	1	15.97	12	15.90	15.90	-11	14,427	-0.08%
2021/05/13	7	15.93	3	15.95	15.92	4	15,549	0.03%
2021/05/12	16	15.99	0	0.00	16.00	16	15,681	0.10%
2021/05/11	2	15.99	3.4	16.02	16.02	-1.4	15,626	-0.01%
2021/05/10	4	16.17	1	16.13	16.10	3	15,716	0.02%
2021/05/06	5	16.02	0	0.00	15.99	5	16,055	0.03%
2021/05/05	4	15.94	0	0.00	15.98	4	16,239	0.02%
2021/05/04	7	15.82	0	0.00	15.87	7	16,403	0.04%
2021/05/03	11	15.90	0	0.00	15.85	11	16,525	0.07%
2021/04/29	5	16.09	0	0.00	16.08	5	16,336	0.03%
2021/04/28	8	16.01	0	0.00	15.99	8	16,448	0.05%
2021/04/27	2	16.15	0	0.00	16.05	2	16,315	0.01%
2021/04/26	5	16.22	0	0.00	16.18	5	16,129	0.03%
2021/04/23	1	16.23	0	0.00	16.23	1	16,163	0.01%
2021/04/22	2	16.30	0	0.00	16.22	2	16,338	0.01%
2021/04/21	3	16.28	0	0.00	16.30	3	16,404	0.02%
2021/04/20	3	16.38	0	0.00	16.41	3	16,511	0.02%
2021/04/19	3	16.37	2	16.40	16.40	1	16,749	0.01%
2021/04/16	0	0.00	1	16.31	16.34	-1	17,010	-0.01%
2021/04/15	0	0.00	3	16.31	16.28	-3	17,281	-0.02%
2021/04/14	0	0.00	1	16.27	16.31	-1	17,530	-0.01%
2021/04/13	0	0.00	1	16.29	16.25	-1	17,759	-0.01%
2021/04/12	4	16.31	2	16.26	16.27	2	18,051	0.01%
2021/04/09	3	16.35	12	16.38	16.35	-9	18,299	-0.05%
2021/04/08	7	16.41	0	0.00	16.41	7	18,583	0.04%
2021/04/07	5	16.42	0	0.00	16.41	5	18,945	0.03%
2021/04/06	1	16.45	0	0.00	16.47	1	19,237	0.01%
2021/04/01	2	16.28	10	16.34	16.32	-8	19,626	-0.04%
2021/03/31	8	16.35	5	16.38	16.28	3	20,059	0.01%
2021/03/30	3	16.27	7	16.33	16.40	-4	20,432	-0.02%
2021/03/29	7	16.24	0	0.00	16.18	7	20,561	0.03%
2021/03/26	5	16.00	0	0.00	16.03	5	20,825	0.02%
2021/03/25	5	15.80	5	15.85	15.81	0	21,351	0.00%
2021/03/24	23	16.02	11	16.02	15.90	12	21,444	0.06%
2021/03/23	7	16.13	5	16.27	16.12	2	21,213	0.01%
2021/03/22	4	16.18	5	16.24	16.24	-1	21,359	0.00%
2021/03/19	15	16.15	7	16.16	16.11	8	21,958	0.04%
2021/03/18	4	16.21	0	0.00	16.25	4	22,274	0.02%
2021/03/16	4	16.13	0.1	16.15	16.14	3.9	23,551	0.02%
2021/03/15	2	16.05	0	0.00	16.11	2	24,398	0.01%
2021/03/12	3	16.02	39	16.06	16.09	-36	25,142	-0.14%
2021/03/11	18	16.01	6.4	15.97	16.02	11.6	25,824	0.04%
2021/03/10	11	15.84	1	15.83	15.80	10	26,553	0.04%
2021/03/09	4	15.68	6	15.78	15.78	-2	27,886	-0.01%
2021/03/08	4	15.80	12	15.92	15.74	-8	29,080	-0.03%
2021/03/05	15.2	15.59	0	0.00	15.72	15.2	30,378	0.05%
2021/03/04	3	15.71	0	0.00	15.71	3	31,200	0.01%
2021/03/03	0	0.00	4	15.86	15.87	-4	32,520	-0.01%
2021/03/02	3	15.75	0	0.00	15.68	3	34,800	0.01%
2021/02/26	15	15.76	6	15.79	15.72	9	36,660	0.02%
2021/02/25	9	15.78	5	15.78	15.90	4	37,418	0.01%
2021/02/24	21.2	15.88	0	0.00	15.81	21.2	39,726	0.05%
2021/02/23	27	15.93	4	15.91	15.95	23	41,184	0.06%
2021/02/22	10	15.94	7	15.91	15.98	3	45,206	0.01%
2021/02/19	20	15.71	0	0.00	15.73	20	50,089	0.04%
2021/02/18	32	15.93	4	16.26	15.89	28	55,747	0.05%
2021/02/17	3	15.76	24	15.64	15.94	-21	60,989	-0.03%
2021/02/05	22	15.13	20	15.15	15.11	2	72,664	0.00%
2021/02/04	107.5	15.31	114	15.47	15.26	-6.5	72,754	-0.01%	大買/大賣/