四維航 (5608)-元大-松山券商分點個股進出

台股 » 個股 » 四維航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

四維航

(5608)

可現股當沖

股價
19.35
漲跌
▲1.35
漲幅
+7.50%
成交量
13,414張
產業
上市航運類股
725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

四維航 (5608)籌碼相關－元大-松山券商分點個股進出

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

元大-松山券商分點個股進出
元大-松山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
2024/09/27	2	18.75	4	19.38	19.35	-2	2,176	-0.09%
2024/09/26	3	18.20	0	0.00	18.00	3	2,080	0.14%
2024/09/13	1	17.15	0	0.00	17.15	1	2,216	0.05%
2024/09/03	0	0.00	0.2	18.00	17.90	-0.2	3,563	-0.01%
2024/09/02	0	0.00	1	18.05	18.00	-1	4,103	-0.02%
2024/08/13	0	18.00	0	0.00	17.70	0	7,114	0.00%
2024/08/07	1	17.60	0	0.00	18.15	1	8,507	0.01%
2024/08/06	0	0.00	1	17.15	17.00	-1	8,793	-0.01%
2024/07/19	0	0.00	1	19.20	19.20	-1	9,510	-0.01%
2024/07/12	0	0.00	15	20.00	19.95	-15	9,590	-0.16%
2024/07/10	1	20.00	0	0.00	19.90	1	9,594	0.01%
2024/07/09	1	20.25	0	0.00	20.00	1	9,601	0.01%
2024/07/08	0	0.00	2	20.45	20.55	-2	9,615	-0.02%
2024/07/04	3	21.75	0	0.00	21.60	3	9,483	0.03%
2024/07/03	0	0.00	3	22.20	22.25	-3	9,433	-0.03%
2024/07/01	0	0.00	1	20.85	20.85	-1	9,202	-0.01%
2024/06/25	0	0.00	1	21.35	21.35	-1	9,104	-0.01%
2024/06/24	0	0.00	1	20.85	20.85	-1	9,074	-0.01%
2024/06/21	1	21.20	0	0.00	21.10	1	9,069	0.01%
2024/06/17	0	0.00	1	21.40	21.15	-1	8,899	-0.01%
2024/06/14	1	21.20	0	0.00	21.30	1	8,865	0.01%
2024/06/13	1	21.00	0	0.00	20.70	1	8,797	0.01%
2024/06/12	4	21.49	3	21.40	20.55	1	8,707	0.01%
2024/06/11	15	24.45	11	22.80	22.60	4	8,327	0.05%
2024/06/07	0	0.00	76	23.75	24.20	-76	7,965	-0.95%
2024/06/06	4	24.46	2	24.13	24.20	2	7,763	0.03%
2024/06/05	1	23.80	8	23.92	24.15	-7	7,248	-0.10%
2024/06/03	5	22.95	5	22.96	22.90	0	6,814	0.00%
2024/05/31	0	0.00	1	24.05	23.15	-1	6,685	-0.01%
2024/05/30	1	23.10	4	24.25	23.45	-3	6,477	-0.05%
2024/05/29	110	24.07	38	24.32	23.60	72	6,203	1.16%	大買/
2024/05/28	15	23.74	19	23.56	23.65	-4	5,445	-0.07%
2024/05/27	5	21.80	1	22.00	21.80	4	4,830	0.08%
2024/05/21	0	0.00	2	20.90	20.55	-2	4,653	-0.04%
2024/05/15	0	0.00	2	22.58	21.70	-2	4,428	-0.05%
2024/05/14	3	21.37	25	21.93	22.00	-22	4,119	-0.53%
2024/05/13	16	21.62	5	21.68	21.35	11	3,602	0.31%
2024/05/10	10	20.65	3	20.75	20.75	7	3,189	0.22%
2024/05/09	0	0.00	2	20.35	20.30	-2	2,889	-0.07%
2024/05/08	4	20.48	5.1	20.67	19.85	-1.1	2,730	-0.04%
2024/05/07	1	19.95	1	19.70	19.70	0	2,422	0.00%
2024/04/30	0	0.00	1	20.15	20.10	-1	2,282	-0.04%
2024/04/29	1	19.95	0	0.00	19.55	1	2,135	0.05%
2024/04/26	0	0.00	15	19.45	19.35	-15	2,060	-0.73%
2024/04/16	15	18.53	0	0.00	18.40	15	1,925	0.78%
2024/03/26	2	18.70	0	0.00	18.55	2	2,817	0.07%
2024/03/15	0.5	19.60	0	0.00	19.65	0.5	3,269	0.01%
2024/03/11	1	19.90	1	19.85	19.85	0	3,991	0.00%
2024/03/08	1	19.45	1	19.40	19.45	0	5,408	0.00%
2024/03/05	0	0.00	2	20.20	20.10	-2	6,441	-0.03%
2024/03/04	1	19.80	0	0.00	19.80	1	7,003	0.01%
2024/02/23	0	0.00	42	19.84	19.65	-42	7,108	-0.59%
2024/02/22	2	19.60	5	20.10	20.10	-3	7,088	-0.04%
2024/02/21	2	20.10	2	20.10	20.05	0	7,042	0.00%
2024/02/20	5	19.75	0	0.00	19.70	5	6,968	0.07%
2024/02/05	2	18.80	0	0.00	18.85	2	6,951	0.03%
2024/02/02	7	19.15	0	0.00	19.05	7	6,947	0.10%
2024/01/31	3	19.25	0	0.00	19.40	3	6,913	0.04%
2024/01/30	5	19.25	0	0.00	19.35	5	6,918	0.07%
2024/01/25	20	19.51	0	0.00	19.40	20	6,925	0.29%
2024/01/24	10	19.80	35	20.00	19.70	-25	6,922	-0.36%
2024/01/17	9	19.00	0	0.00	19.10	9	6,882	0.13%
2024/01/16	15	19.65	0	0.00	19.50	15	6,859	0.22%
2024/01/11	4	19.83	0	0.00	19.90	4	6,897	0.06%
2024/01/09	7	20.28	59	20.42	20.30	-52	6,893	-0.75%
2024/01/08	1	21.20	0	0.00	21.30	1	6,839	0.01%
2024/01/05	11	21.59	0	0.00	21.70	11	6,793	0.16%
2024/01/03	3	20.90	3	21.00	20.95	0	6,539	0.00%
2024/01/02	3	20.75	1	21.20	20.75	2	6,532	0.03%
2023/12/26	1	21.00	0	0.00	20.95	1	6,427	0.02%
2023/12/25	0	0.00	2	20.58	20.40	-2	6,355	-0.03%
2023/12/21	57	22.26	3	22.15	22.10	54	6,181	0.87%
2023/12/19	1	21.25	0	0.00	21.40	1	5,989	0.02%
2023/12/18	0	21.45	0	0.00	21.70	0	5,966	0.00%
2023/12/11	5	21.95	15	21.95	22.00	-10	6,362	-0.16%
2023/12/08	0	0.00	107	22.15	22.15	-107	6,290	-1.70%	大賣/鉅額交易
2023/12/07	5	22.73	1	22.60	22.50	4	6,127	0.07%
2023/12/06	0	0.00	16	23.78	23.55	-16	5,917	-0.27%
2023/12/05	143	24.05	21	24.19	24.00	122	5,593	2.18%	大買/鉅額交易
2023/12/04	13	22.42	23.7	22.37	23.35	-10.7	4,171	-0.26%
2023/12/01	21	21.26	6	21.08	21.25	15	3,637	0.41%
2023/11/30	1	20.55	12	20.15	19.95	-11	3,249	-0.34%
2023/11/29	17	19.81	18	19.63	19.80	-1	3,115	-0.03%
2023/11/28	0	0.00	2	19.70	20.20	-2	2,523	-0.08%
2023/11/27	0	0.00	1	18.85	18.40	-1	2,339	-0.04%
2023/11/24	1	18.15	0	0.00	18.05	1	2,319	0.04%
2023/11/14	0.2	17.55	0	0.00	17.45	0.2	3,318	0.01%
2023/11/10	14	17.69	0	0.00	17.60	14	3,337	0.42%
2023/10/19	1	18.90	0	0.00	18.80	1	3,831	0.03%
2023/10/04	0	19.10	12	19.10	19.15	-12	3,898	-0.31%
2023/09/21	12	20.00	0	0.00	20.00	12	3,909	0.31%
2023/09/20	0	0.00	1	20.50	20.45	-1	3,869	-0.03%
2023/09/18	2.1	20.50	12	20.60	20.55	-9.9	3,597	-0.27%
2023/09/15	4	20.90	5	21.15	20.55	-1	3,512	-0.03%
2023/09/14	4	19.66	0	0.00	19.75	4	3,182	0.13%
2023/09/11	2	18.88	0	0.00	18.80	2	3,136	0.06%
2023/08/24	0	0.00	11	19.70	19.70	-11	3,164	-0.35%
2023/08/23	10	20.40	10	20.50	20.25	0	3,126	0.00%
2023/08/22	3	19.95	2	20.05	20.45	1	3,054	0.03%
2023/08/21	23	20.97	1	20.10	20.10	22	2,924	0.75%
2023/08/18	0	0.00	1	18.95	20.40	-1	2,443	-0.04%
2023/08/15	0	0.00	12	18.14	18.15	-12	2,295	-0.52%
2023/08/14	0	0.00	1	17.55	17.55	-1	2,277	-0.04%
2023/08/11	0	0.00	3	18.10	18.10	-3	2,244	-0.13%
2023/08/10	12	18.70	0	0.00	18.70	12	2,124	0.56%
2023/08/08	0	0.00	12	19.20	19.00	-12	2,113	-0.57%
2023/08/02	1	19.45	1	19.40	19.40	0	2,161	0.00%
2023/08/01	0	0.00	1	19.65	19.75	-1	2,201	-0.05%
2023/07/31	0	0.00	1	19.80	19.55	-1	2,185	-0.05%
2023/07/28	1	20.20	0	0.00	20.00	1	2,149	0.05%
2023/07/27	1	19.65	0	0.00	19.70	1	2,062	0.05%
2023/07/26	0	0.00	1	19.20	19.10	-1	2,021	-0.05%
2023/07/24	12	19.50	2	19.00	19.00	10	2,014	0.50%
2023/07/21	3	19.90	0	0.00	19.80	3	1,997	0.15%
2023/07/20	1	20.15	12	20.15	20.15	-11	1,999	-0.55%
2023/07/19	1	20.10	1	20.50	20.10	0	1,989	0.00%
2023/07/18	4.1	20.41	4	20.40	20.40	0.1	2,023	0.00%
2023/07/17	6.1	22.66	5	22.51	22.45	1.1	1,979	0.06%
2023/07/14	7	22.29	0	0.00	22.30	7	1,989	0.35%
2023/07/13	12	22.05	0	0.00	21.70	12	2,005	0.60%
2023/07/12	1	22.45	11	22.40	22.30	-10	2,005	-0.50%
2023/07/05	2	23.50	0	0.00	23.40	2	2,125	0.09%
2023/06/28	13	22.84	12	22.60	22.60	1	2,201	0.05%
2023/06/27	0	0.00	12	23.05	22.90	-12	2,254	-0.53%
2023/06/21	0	0.00	6	23.15	23.10	-6	2,359	-0.25%
2023/06/20	0.1	23.40	0	0.00	23.35	0.1	2,467	0.00%
2023/06/19	12	23.30	1	23.40	23.35	11	2,520	0.44%
2023/06/16	13	23.93	12	23.75	23.75	1	2,554	0.04%
2023/06/14	3	23.58	0	0.00	23.65	3	2,633	0.11%
2023/06/08	0	0.00	2	23.43	23.55	-2	3,264	-0.06%
2023/06/06	0	0.00	12	23.15	23.15	-12	3,690	-0.33%
2023/06/02	1.2	22.69	0	0.00	22.85	1.2	4,096	0.03%
2023/06/01	1	22.70	0	0.00	22.50	1	4,484	0.02%
2023/05/18	12.2	23.70	0	0.00	23.65	12.2	8,712	0.14%
2023/05/17	0.3	23.80	0	0.00	23.75	0.3	8,721	0.00%
2023/05/11	0	0.00	3	23.65	23.65	-3	8,862	-0.03%
2023/05/10	4.2	23.88	0	0.00	24.10	4.2	8,858	0.05%
2023/05/08	0	0.00	1	23.55	23.40	-1	8,844	-0.01%
2023/05/05	0	0.00	1	24.40	24.40	-1	8,932	-0.01%
2023/05/04	2	24.30	0	0.00	24.35	2	8,990	0.02%
2023/05/03	3	24.30	0	0.00	24.30	3	9,031	0.03%
2023/05/02	5	24.69	0	0.00	24.65	5	9,054	0.06%
2023/04/28	0	0.00	2	25.30	25.10	-2	9,074	-0.02%
2023/04/27	1	24.60	12	24.60	24.60	-11	9,137	-0.12%
2023/04/26	13	24.29	3	24.28	24.40	10	9,140	0.11%
2023/04/25	3	24.78	0	0.00	24.55	3	9,128	0.03%
2023/04/24	0	0.00	12	25.30	25.25	-12	9,120	-0.13%
2023/04/21	12	25.50	12	26.00	25.50	0	9,128	0.00%
2023/04/20	0	0.00	2	26.30	26.30	-2	9,116	-0.02%
2023/04/19	4	26.50	0	26.50	26.35	4	9,142	0.04%
2023/04/13	1	26.90	1	27.05	26.85	0	9,191	0.00%
2023/04/12	1	26.95	4.3	26.86	26.95	-3.3	9,219	-0.04%
2023/04/11	3	27.15	4	27.06	27.05	-1	9,229	-0.01%
2023/04/10	4	27.35	0	0.00	27.10	4	9,280	0.04%
2023/04/07	3	27.22	1	27.10	27.25	2	9,327	0.02%
2023/04/06	1	26.65	3	26.65	26.60	-2	9,454	-0.02%
2023/03/31	2	26.35	2	26.35	26.30	0	9,552	0.00%
2023/03/29	1.2	26.31	1	26.50	26.30	0.2	10,589	0.00%
2023/03/28	7	26.52	0	0.00	26.45	7	10,780	0.06%
2023/03/27	2	27.00	5	26.80	27.05	-3	10,957	-0.03%
2023/03/24	3	26.35	0	0.00	26.40	3	11,421	0.03%
2023/03/23	5	26.29	0	0.00	26.20	5	11,589	0.04%
2023/03/22	1	27.30	2	27.40	27.10	-1	11,652	-0.01%
2023/03/21	0	0.00	4	27.24	27.35	-4	11,700	-0.03%
2023/03/20	2	27.25	2	27.70	27.10	0	11,728	0.00%
2023/03/16	4	27.55	0	0.00	27.20	4	11,863	0.03%
2023/03/15	7	28.34	0	0.00	28.10	7	11,814	0.06%
2023/03/14	1	28.35	3	28.77	28.55	-2	11,682	-0.02%
2023/03/13	2	28.80	7	28.64	28.85	-5	11,698	-0.04%
2023/03/10	12	29.08	2	29.60	28.65	10	11,695	0.09%
2023/03/09	1	29.60	9	29.59	29.45	-8	11,772	-0.07%
2023/03/08	3	29.43	6	29.47	29.20	-3	11,774	-0.03%
2023/03/07	0	0.00	26	30.29	30.15	-26	11,672	-0.22%
2023/03/06	69	30.26	66	30.29	30.50	3	11,831	0.03%
2023/03/03	122	30.11	158	30.28	30.80	-36	11,762	-0.31%	大買/大賣/
2023/03/02	36	29.51	102	29.56	29.70	-66	11,512	-0.57%	大賣/
2023/03/01	654.1	28.63	612	28.53	28.40	42.1	10,692	0.39%	大買/大賣/
2023/02/24	317	27.77	322	27.69	28.60	-5	9,782	-0.05%	大買/大賣/
2023/02/23	192	26.05	139	26.26	26.10	53	8,677	0.61%	大買/大賣/
2023/02/21	5	24.30	0	0.00	24.35	5	8,256	0.06%
2023/02/20	1	23.95	5	23.75	23.95	-4	8,417	-0.05%
2023/02/17	0	0.00	0.7	23.85	23.70	-0.7	8,808	-0.01%
2023/02/16	1	23.80	0	0.00	23.80	1	9,135	0.01%
2023/02/15	5	23.55	0	0.00	23.60	5	9,238	0.05%
2023/02/06	0	0.00	3	24.80	24.85	-3	9,893	-0.03%
2023/02/03	7	25.49	3	25.38	25.25	4	9,994	0.04%
2023/02/01	2	25.13	1	25.00	25.05	1	9,828	0.01%
2023/01/31	0	0.00	1	24.90	24.95	-1	9,801	-0.01%
2023/01/30	1	24.50	6	24.67	24.60	-5	9,787	-0.05%
2023/01/17	4	24.58	2	24.55	24.65	2	9,777	0.02%
2023/01/16	1	23.80	1	23.85	24.05	0	9,731	0.00%
2023/01/12	4	24.10	0.2	24.20	24.05	3.8	9,746	0.04%
2023/01/09	0	24.40	2.3	24.27	24.35	-2.3	9,774	-0.02%
2023/01/06	3.5	24.10	0	0.00	24.20	3.5	9,808	0.04%
2023/01/05	3	24.30	0	0.00	24.30	3	9,838	0.03%
2023/01/04	5	24.50	5	24.55	24.35	0	9,848	0.00%
2022/12/30	3	25.10	5	25.34	25.10	-2	9,835	-0.02%
2022/12/29	2	24.90	0	0.00	25.05	2	9,871	0.02%
2022/12/28	6	25.28	3	25.13	25.05	3	9,954	0.03%
2022/12/27	9	25.62	1.3	25.77	25.45	7.7	9,993	0.08%
2022/12/26	2.3	25.59	0	0.00	25.60	2.3	9,946	0.02%
2022/12/23	1	26.20	4	26.39	26.45	-3	9,782	-0.03%
2022/12/22	19	27.41	11	27.17	26.65	8	9,662	0.08%
2022/12/21	3	26.15	2	26.40	26.25	1	8,896	0.01%
2022/12/20	0	0.00	12	25.87	25.45	-12	8,722	-0.14%
2022/12/19	15	25.98	2	25.33	25.35	13	8,595	0.15%
2022/12/16	24	26.54	18	26.44	26.25	6	8,458	0.07%
2022/12/15	4	25.40	5	25.27	25.65	-1	8,039	-0.01%
2022/12/14	12	24.56	3	24.73	24.70	9	8,006	0.11%
2022/12/13	1	25.75	1.1	25.82	25.60	-0.1	7,850	0.00%
2022/12/12	1	25.45	5	25.71	25.45	-4	7,823	-0.05%
2022/12/09	2	25.65	12	25.56	26.00	-10	7,872	-0.13%
2022/12/08	2	25.00	0	0.00	25.05	2	7,941	0.03%
2022/12/07	2	25.15	4	25.33	25.10	-2	7,959	-0.03%
2022/12/06	3	25.35	8	25.66	25.15	-5	7,863	-0.06%
2022/12/05	4	25.58	2	25.75	25.60	2	7,800	0.03%
2022/12/02	9	25.91	6	25.81	25.80	3	7,704	0.04%
2022/12/01	33	26.35	88.2	25.60	26.15	-55.2	7,618	-0.72%
2022/11/30	21	25.08	15	25.28	25.10	6	7,320	0.08%
2022/11/29	2	25.25	4	25.10	25.25	-2	7,262	-0.03%
2022/11/28	131	24.83	129	24.95	24.80	2	7,178	0.03%	大買/大賣/
2022/11/25	75	25.18	10	24.82	24.80	65	6,882	0.94%
2022/11/24	8	23.82	6	23.98	23.95	2	6,605	0.03%
2022/11/23	0	0.00	8.3	23.70	23.65	-8.3	6,241	-0.13%
2022/11/22	3	23.52	0	0.00	23.15	3	6,260	0.05%
2022/11/21	0	0.00	6	24.10	23.55	-6	6,216	-0.10%
2022/11/18	10	24.69	6	24.20	24.20	4	6,163	0.06%
2022/11/17	3	25.08	0	0.00	25.00	3	6,069	0.05%
2022/11/16	5	25.25	5	24.95	24.95	0	6,012	0.00%
2022/11/15	6	24.92	7	25.24	24.95	-1	5,867	-0.02%
2022/11/14	17	24.02	10	24.17	24.50	7	5,499	0.13%
2022/11/11	8	23.49	7	23.15	22.90	1	5,274	0.02%
2022/11/09	0	0.00	5	23.35	23.35	-5	5,225	-0.10%
2022/11/08	5	23.20	9	23.55	23.20	-4	5,211	-0.08%
2022/11/07	13	22.78	13	22.70	23.50	0	5,072	0.00%
2022/11/04	20	22.22	121	22.25	22.10	-101	4,849	-2.08%	大賣/鉅額交易
2022/11/03	105	21.65	5	21.60	21.60	100	4,732	2.11%	大買/
2022/11/02	9	22.23	0	0.00	22.00	9	4,731	0.19%
2022/11/01	2	22.23	1	22.00	22.00	1	4,681	0.02%
2022/10/28	1	24.10	0	0.00	23.45	1	4,610	0.02%
2022/10/27	1	24.20	0	0.00	24.25	1	4,627	0.02%
2022/10/18	0	0.00	1	25.10	24.75	-1	4,725	-0.02%
2022/10/17	0	0.00	2	24.35	24.65	-2	4,804	-0.04%
2022/10/13	1	25.55	1	24.90	24.10	0	4,966	0.00%
2022/10/12	2	26.23	0	0.00	26.10	2	5,050	0.04%
2022/10/07	5	28.09	5	28.25	28.20	0	5,016	0.00%
2022/10/05	2	27.63	2	27.90	27.80	0	4,976	0.00%
2022/10/04	2	26.15	4	26.29	27.05	-2	4,909	-0.04%
2022/10/03	3	24.80	7	24.78	25.10	-4	4,834	-0.08%
2022/09/30	4	23.83	1	23.95	24.45	3	4,871	0.06%
2022/09/29	1	24.70	1	24.85	24.40	0	4,901	0.00%
2022/09/28	5	25.19	3	24.55	24.10	2	4,936	0.04%
2022/09/27	1	26.70	2	26.78	26.55	-1	4,900	-0.02%
2022/09/26	4	26.95	2	26.65	26.60	2	4,929	0.04%
2022/09/23	6	28.61	6	28.77	28.65	0	4,933	0.00%
2022/09/22	3	28.23	3	28.45	28.15	0	4,893	0.00%
2022/09/21	2	28.83	12	28.87	28.30	-10	4,823	-0.21%
2022/09/19	21	27.81	21	27.40	27.40	0	4,889	0.00%
2022/09/16	11	28.80	11	28.76	29.00	0	4,918	0.00%
2022/09/15	29	28.15	18	28.24	28.40	11	4,890	0.22%
2022/09/14	2	26.90	0	0.00	27.15	2	4,792	0.04%
2022/09/12	2	27.50	2	27.05	27.05	0	4,898	0.00%
2022/09/06	1	27.25	0	0.00	27.15	1	4,974	0.02%
2022/09/05	0.3	26.30	0	0.00	26.10	0.3	4,966	0.01%
2022/09/02	0	0.00	2	26.20	26.20	-2	5,028	-0.04%
2022/08/30	0.3	28.55	0	0.00	28.40	0.3	5,074	0.01%
2022/08/26	0	0.00	8	30.53	30.40	-8	5,111	-0.16%
2022/08/23	3	30.50	1	30.55	30.50	2	5,313	0.04%
2022/08/22	1	30.65	0	0.00	30.70	1	5,367	0.02%
2022/08/19	1	31.90	0	0.00	31.85	1	5,425	0.02%
2022/08/18	1	32.50	3	32.27	32.35	-2	5,535	-0.04%
2022/08/17	0	0.00	5	32.00	31.90	-5	5,699	-0.09%
2022/08/16	3	31.22	0	0.00	31.15	3	5,937	0.05%
2022/08/15	3	31.50	0	0.00	32.10	3	6,298	0.05%
2022/08/11	0	0.00	1	31.45	31.30	-1	6,388	-0.02%
2022/08/10	1	31.50	0	0.00	31.25	1	6,427	0.02%
2022/08/01	0	0.00	2	31.68	31.90	-2	7,446	-0.03%
2022/07/29	2	31.78	1	31.55	31.55	1	7,651	0.01%
2022/07/27	0	0.00	0.1	31.70	31.75	-0.1	8,157	0.00%
2022/07/26	0	0.00	1	31.35	31.25	-1	8,303	-0.01%
2022/07/22	2	32.55	1.1	32.14	32.40	0.9	8,659	0.01%
2022/07/21	3	32.85	0	0.00	32.25	3	8,824	0.03%
2022/07/20	10	31.78	9	31.28	31.05	1	8,884	0.01%
2022/07/19	5	33.32	28	33.08	33.30	-23	9,059	-0.25%
2022/07/18	1	32.20	14	32.16	31.95	-13	9,250	-0.14%
2022/07/15	20	31.40	0	0.00	31.40	20	10,030	0.20%
2022/07/14	0	0.00	10.3	32.25	32.15	-10.3	11,848	-0.09%
2022/07/11	8	32.38	2	32.45	32.45	6	13,093	0.05%
2022/07/08	2	32.78	0	0.00	32.75	2	13,146	0.02%
2022/07/07	0	0.00	1	31.65	31.60	-1	13,115	-0.01%
2022/07/06	13	31.18	0	0.00	31.10	13	13,094	0.10%
2022/07/05	0	0.00	1	30.65	31.55	-1	13,081	-0.01%
2022/07/04	1	30.30	5	30.29	30.20	-4	13,091	-0.03%
2022/06/30	10	31.50	2	31.60	31.45	8	13,010	0.06%
2022/06/27	2.5	34.19	1	34.55	34.65	1.5	12,946	0.01%
2022/06/24	1	33.10	0	0.00	32.30	1	12,844	0.01%
2022/06/23	0	0.00	2	32.38	31.90	-2	12,823	-0.02%
2022/06/22	0	0.00	2	32.90	33.00	-2	12,847	-0.02%
2022/06/21	0	0.00	4	34.90	34.80	-4	12,780	-0.03%
2022/06/20	1	37.80	0	0.00	34.00	1	12,761	0.01%
2022/06/16	5	38.50	2	38.68	37.50	3	12,707	0.02%
2022/06/15	3	39.72	0	0.00	39.50	3	12,767	0.02%
2022/06/14	0	0.00	3	39.40	39.60	-3	12,968	-0.02%
2022/06/13	2	40.40	3	40.40	40.05	-1	13,235	-0.01%
2022/06/09	1	43.10	25	43.18	43.10	-24	14,312	-0.17%
2022/06/08	1	44.40	2	44.85	44.35	-1	15,286	-0.01%
2022/06/06	15	45.34	1	45.10	44.50	14	17,329	0.08%
2022/06/02	0	0.00	1.1	45.00	44.95	-1.1	17,409	-0.01%
2022/06/01	1	45.45	0	0.00	44.95	1	17,605	0.01%
2022/05/30	19	45.22	17	44.93	44.85	2	18,006	0.01%
2022/05/27	26	45.20	21	45.15	45.10	5	18,173	0.03%
2022/05/26	33	45.49	22	44.97	45.15	11	18,374	0.06%
2022/05/25	8	45.85	8	45.00	45.00	0	19,013	0.00%
2022/05/24	9	45.73	9	45.33	45.10	0	19,477	0.00%
2022/05/23	8	45.31	8	45.10	44.75	0	19,728	0.00%
2022/05/20	5	43.84	5	42.96	43.00	0	19,665	0.00%
2022/05/19	5	42.75	1	42.90	43.00	4	20,738	0.02%
2022/05/18	1	43.45	6	43.42	43.35	-5	21,265	-0.02%
2022/05/17	0	0.00	0.5	42.85	42.75	-0.5	21,280	0.00%
2022/05/12	4	44.84	15	44.08	42.75	-11	21,177	-0.05%
2022/05/11	6	44.32	8	44.53	44.80	-2	21,046	-0.01%
2022/05/10	28	45.83	22	44.70	45.20	6	21,060	0.03%
2022/05/09	1	44.60	1	44.65	44.40	0	20,835	0.00%
2022/05/06	6	46.19	12	45.76	46.25	-6	20,764	-0.03%
2022/05/05	12	46.45	9	46.14	46.25	3	20,663	0.01%
2022/05/04	20	45.61	9	46.20	45.30	11	20,480	0.05%
2022/05/03	10	43.59	6	43.53	44.05	4	20,208	0.02%
2022/04/29	9	44.57	11	44.68	44.50	-2	20,137	-0.01%
2022/04/28	10	42.87	20	42.68	42.45	-10	19,944	-0.05%
2022/04/27	30	43.73	78	41.92	43.15	-48	19,857	-0.24%
2022/04/26	6	44.64	0	0.00	43.40	6	19,656	0.03%
2022/04/25	2	45.50	31	45.36	45.25	-29	19,467	-0.15%
2022/04/22	21	49.20	29	49.38	48.70	-8	19,228	-0.04%
2022/04/21	19	49.84	41	49.42	49.00	-22	18,969	-0.12%
2022/04/20	92	49.50	68	49.38	48.25	24	18,197	0.13%
2022/04/19	30	47.56	23	47.18	47.25	7	16,420	0.04%
2022/04/18	13	46.10	23	46.27	45.40	-10	15,772	-0.06%
2022/04/15	66	46.11	27	46.40	45.60	39	15,688	0.25%
2022/04/14	6	44.46	5.2	44.02	44.10	0.8	15,270	0.01%
2022/04/13	0	0.00	0.1	43.70	43.55	-0.1	15,274	0.00%
2022/04/12	1	42.10	4	42.20	42.95	-3	15,396	-0.02%
2022/04/08	1	42.95	45	42.87	42.90	-44	15,461	-0.28%
2022/04/07	0	0.00	1	42.80	41.00	-1	15,455	-0.01%
2022/04/06	0	0.00	1	42.95	42.80	-1	15,481	-0.01%
2022/03/30	0	0.00	101.2	44.01	44.00	-101.2	15,630	-0.65%	大賣/鉅額交易
2022/03/29	2	44.03	1	44.35	44.10	1	15,639	0.01%
2022/03/28	0	0.00	103	42.55	44.05	-103	15,700	-0.66%	大賣/鉅額交易
2022/03/25	2	43.18	1	42.95	43.10	1	15,880	0.01%
2022/03/24	1	44.45	1	44.45	44.45	0	15,869	0.00%
2022/03/23	0	0.00	1	45.30	44.90	-1	16,004	-0.01%
2022/03/22	3	45.02	7	45.01	44.90	-4	16,094	-0.02%
2022/03/21	1	45.25	0.1	45.45	45.40	0.9	16,239	0.01%
2022/03/18	3	45.05	0	0.00	45.00	3	16,282	0.02%
2022/03/17	3	44.97	1	45.70	45.80	2	16,302	0.01%
2022/03/16	12.2	45.59	6	44.90	44.45	6.2	16,384	0.04%
2022/03/15	16.2	47.27	19	46.51	45.20	-2.8	16,604	-0.02%
2022/03/14	103	48.72	22.1	48.58	47.80	80.9	16,799	0.48%	大買/
2022/03/11	309	47.83	69	47.55	48.15	240	16,313	1.47%	大買/鉅額交易
2022/03/10	35	47.19	39.3	47.46	47.10	-4.3	15,460	-0.03%
2022/03/09	6	43.45	7	43.10	45.10	-1	14,030	-0.01%
2022/03/08	1	41.55	1	42.90	41.00	0	14,081	0.00%
2022/03/07	3.2	44.47	12	43.80	43.05	-8.9	13,978	-0.06%
2022/03/04	14	45.65	9	45.40	45.25	5	13,893	0.04%
2022/03/03	5	44.90	5	45.20	44.95	0	13,591	0.00%
2022/03/01	0.4	44.48	0	0.00	44.80	0.4	13,411	0.00%
2022/02/25	24.1	45.88	37	45.73	44.50	-12.9	13,260	-0.10%
2022/02/24	52	44.80	53	44.50	43.95	-1	12,558	-0.01%
2022/02/23	14	44.01	15	44.30	44.10	-1	11,928	-0.01%
2022/02/22	3	42.52	18	42.04	41.95	-15	11,487	-0.13%
2022/02/21	49	46.24	30	45.72	43.80	19	11,259	0.17%
2022/02/18	10	41.92	22	42.29	44.30	-12	10,238	-0.12%
2022/02/17	0	0.00	65	40.80	40.30	-65	9,889	-0.66%
2022/02/16	5	40.15	2	41.10	41.00	3	9,903	0.03%
2022/02/15	0	0.00	1	40.10	39.70	-1	9,942	-0.01%
2022/02/11	13	40.05	13	39.90	39.90	0	10,082	0.00%
2022/02/10	14	40.59	3	39.70	40.45	11	10,322	0.11%
2022/02/09	0	0.00	8	39.01	39.20	-8	10,424	-0.08%
2022/02/08	1	39.25	5	39.24	38.95	-4	10,534	-0.04%
2022/02/07	2	38.95	3	37.37	39.05	-1	10,725	-0.01%
2022/01/26	3	35.80	1.1	35.71	35.60	1.9	11,122	0.02%
2022/01/25	1	36.50	1	36.15	35.30	0	11,231	0.00%
2022/01/24	1	36.00	3	36.82	37.05	-2	11,282	-0.02%
2022/01/21	3	36.95	3.6	36.86	36.70	-0.6	11,408	-0.01%
2022/01/20	1	38.30	0	0.00	38.50	1	11,467	0.01%
2022/01/18	0	0.00	1	39.45	39.65	-1	11,669	-0.01%
2022/01/14	5	39.89	2	40.20	40.00	3	12,072	0.02%
2022/01/13	2	41.20	0	0.00	40.50	2	12,124	0.02%
2022/01/12	3	40.77	2	40.58	41.20	1	12,267	0.01%
2022/01/11	0	0.00	1	40.95	40.95	-1	12,517	-0.01%
2022/01/10	7	41.22	8	41.06	40.90	-1	12,993	-0.01%
2022/01/07	3	42.27	1	42.30	41.90	2	13,083	0.02%
2022/01/06	13	43.47	10.8	43.00	43.00	2.2	13,411	0.02%
2022/01/05	2	44.60	3	44.48	43.70	-1	13,643	-0.01%
2022/01/04	0	0.00	2	44.53	44.65	-2	13,686	-0.01%
2022/01/03	5	44.01	6	43.98	44.20	-1	14,030	-0.01%
2021/12/30	1	45.20	0	0.00	45.20	1	14,555	0.01%
2021/12/29	0	0.00	3	46.22	45.40	-3	14,770	-0.02%
2021/12/28	65	47.24	0	0.00	45.90	65	15,060	0.43%
2021/12/27	5	46.30	3	46.20	46.10	2	15,409	0.01%
2021/12/23	3	47.17	4.2	47.11	46.85	-1.2	16,080	-0.01%
2021/12/22	8	47.80	1	47.95	47.60	7	16,309	0.04%
2021/12/21	9	47.41	13	47.99	48.30	-4	16,421	-0.02%
2021/12/20	13	46.98	11	46.61	46.70	2	16,321	0.01%
2021/12/17	4	47.44	5	47.46	46.45	-1	16,507	-0.01%
2021/12/16	2	47.08	3	46.75	46.40	-1	16,710	-0.01%
2021/12/15	11	46.61	11	46.74	46.75	0	16,713	0.00%
2021/12/14	5	45.11	0	0.00	44.70	5	16,837	0.03%
2021/12/13	8	47.46	0	0.00	47.00	8	17,025	0.05%
2021/12/10	2.3	49.51	1	48.85	48.15	1.3	17,372	0.01%
2021/12/09	14	52.04	22	51.96	51.00	-8	17,736	-0.05%
2021/12/08	42	49.51	20	49.92	50.20	22	17,981	0.12%
2021/12/07	3	44.85	39	44.94	45.80	-36	17,768	-0.20%
2021/12/06	3.5	44.42	6	44.00	43.80	-2.5	18,102	-0.01%
2021/12/03	12	43.88	1	44.05	43.25	11	18,761	0.06%
2021/12/02	4	44.14	15	44.19	44.05	-11	19,708	-0.06%
2021/12/01	1	42.25	3	42.23	42.45	-2	19,899	-0.01%
2021/11/30	0	0.00	7	42.54	42.70	-7	20,658	-0.03%
2021/11/29	4	41.03	4	40.90	40.75	0	21,644	0.00%
2021/11/26	6	41.50	1	41.75	41.20	5	22,686	0.02%
2021/11/25	3	43.30	4	43.30	42.85	-1	23,768	0.00%
2021/11/24	1	43.70	3	43.72	43.60	-2	25,368	-0.01%
2021/11/23	3	43.05	2	43.00	42.50	1	25,959	0.00%
2021/11/22	4	43.70	7	43.17	43.15	-3	27,384	-0.01%
2021/11/19	7	42.96	3	42.40	42.40	4	28,767	0.01%
2021/11/18	3	43.18	3	43.08	43.00	0	30,998	0.00%
2021/11/17	16	43.37	0	0.00	43.05	16	31,371	0.05%
2021/11/16	4	44.49	4.8	44.09	44.20	-0.8	32,589	0.00%
2021/11/15	1	42.60	0	0.00	42.70	1	34,574	0.00%
2021/11/12	3	42.80	0	0.00	42.55	3	35,327	0.01%
2021/11/11	7	43.46	20	43.80	41.50	-13	35,478	-0.04%
2021/11/10	4	43.88	4	44.20	43.35	0	35,594	0.00%
2021/11/09	14	44.67	2	44.55	43.90	12	35,942	0.03%
2021/11/08	3	44.10	4	43.60	44.30	-1	35,955	0.00%
2021/11/05	20	43.10	0	0.00	43.30	20	36,121	0.06%
2021/11/04	1	43.90	10	44.36	42.90	-9	36,514	-0.02%
2021/11/03	4	43.85	12	44.51	43.45	-8	37,824	-0.02%
2021/11/02	10	41.60	12	41.92	41.10	-2	38,083	-0.01%
2021/11/01	6	41.40	4	41.14	41.10	2	38,111	0.01%
2021/10/29	7	40.52	6	40.75	40.80	1	38,187	0.00%
2021/10/27	4	41.10	5	40.63	40.65	-1	38,808	0.00%
2021/10/25	1	42.35	3	42.28	42.00	-2	40,330	0.00%
2021/10/22	7	41.23	0	40.95	41.10	7	40,941	0.02%
2021/10/21	9	43.55	7	43.61	43.30	2	41,212	0.00%
2021/10/20	8	44.01	0	0.00	43.20	8	41,449	0.02%
2021/10/19	12	44.62	4	44.10	44.10	8	41,844	0.02%
2021/10/18	4	44.26	8	44.13	45.65	-4	42,166	-0.01%
2021/10/15	5	44.29	5	44.31	44.30	0	42,403	0.00%
2021/10/14	2	42.68	8	44.13	44.20	-6	42,793	-0.01%
2021/10/13	13	44.99	20	44.77	43.50	-7	42,883	-0.02%
2021/10/12	20	45.54	6	45.90	45.90	14	44,043	0.03%
2021/10/08	13	48.60	10	48.20	48.70	3	44,735	0.01%
2021/10/07	7	48.86	18	47.98	48.50	-11	45,111	-0.02%
2021/10/06	8	45.36	9	45.86	45.00	-1	45,156	0.00%
2021/10/05	9	47.76	13	47.98	47.85	-4	45,594	-0.01%
2021/10/04	12	50.08	3	49.43	47.00	9	46,100	0.02%
2021/10/01	6	54.72	0.2	53.50	53.00	5.8	47,629	0.01%
2021/09/30	4.1	56.87	17	57.98	58.40	-12.9	49,158	-0.03%
2021/09/29	1	55.20	12	56.88	54.70	-11	48,845	-0.02%
2021/09/28	4	56.08	3	56.27	55.50	1	48,637	0.00%
2021/09/27	3	58.53	2	58.70	58.20	1	48,523	0.00%
2021/09/24	7	59.39	4	59.38	58.60	3	48,505	0.01%
2021/09/23	1	59.90	4	59.40	58.10	-3	48,309	-0.01%
2021/09/17	2	58.00	3	57.93	58.00	-1	47,987	0.00%
2021/09/16	11	58.15	6	57.60	57.30	5	47,791	0.01%
2021/09/15	11	59.34	8	59.43	59.20	3	47,790	0.01%
2021/09/14	26	61.58	21	62.34	59.10	5	47,320	0.01%
2021/09/13	8	62.40	15	62.47	61.50	-7	47,114	-0.01%
2021/09/10	14	59.96	14	60.54	59.80	0	46,563	0.00%
2021/09/09	25.1	59.73	13	59.25	59.90	12.1	46,502	0.03%
2021/09/08	37	58.35	39	58.21	60.30	-2	48,879	0.00%
2021/09/07	24	59.11	52	58.11	57.60	-28	50,797	-0.06%
2021/09/06	7	58.90	15	58.55	55.80	-8	52,497	-0.02%
2021/09/03	18	61.33	7	61.51	60.70	11	54,167	0.02%
2021/09/02	21	62.73	26	62.67	63.80	-5	54,218	-0.01%
2021/09/01	19	63.44	28	64.08	61.90	-9	55,198	-0.02%
2021/08/31	30	67.99	18.8	67.84	67.70	11.2	54,516	0.02%
2021/08/30	128.7	68.41	110	68.17	67.00	18.7	53,818	0.03%	大買/大賣/
2021/08/27	23	65.27	18	65.11	64.30	5	52,661	0.01%
2021/08/26	112	67.05	100	66.95	66.60	12	52,777	0.02%	大買/
2021/08/25	52	64.29	46	63.97	65.70	6	52,918	0.01%
2021/08/24	104.1	63.41	109	63.51	63.80	-4.9	52,005	-0.01%	大買/大賣/
2021/08/23	5	60.50	21	60.50	60.50	-16	50,543	-0.03%
2021/08/20	50	53.86	51	53.95	55.00	-1	51,324	0.00%
2021/08/19	43	54.15	42	54.66	51.70	1	51,051	0.00%
2021/08/18	8	49.60	9	50.85	52.40	-1	50,007	0.00%
2021/08/17	15	49.29	2	48.08	47.70	13	50,557	0.03%
2021/08/16	0	0.00	3	48.83	48.50	-3	50,984	-0.01%
2021/08/13	18	51.47	14	51.06	49.50	4	51,529	0.01%
2021/08/12	3	49.72	1	49.65	50.30	2	51,812	0.00%
2021/08/11	1	50.30	1	49.20	49.10	0	52,430	0.00%
2021/08/10	15	52.13	4	52.23	50.40	11	52,970	0.02%
2021/08/09	32	53.69	29	53.57	52.10	3	52,740	0.01%
2021/08/06	2	52.20	16	53.78	54.10	-14	51,535	-0.03%
2021/08/05	0	0.00	2	49.90	49.20	-2	51,190	0.00%
2021/08/03	6	51.23	6	52.50	51.20	0	53,098	0.00%
2021/08/02	1	48.10	1	49.60	51.00	0	53,338	0.00%
2021/07/30	28	53.33	21	53.78	50.00	7	54,107	0.01%
2021/07/29	15	51.18	9	52.21	54.40	6	53,367	0.01%
2021/07/28	8	47.45	12	48.79	49.50	-4	52,449	-0.01%
2021/07/27	32	49.23	32	49.23	46.50	0	51,673	0.00%
2021/07/26	8	50.44	1	50.70	49.30	7	51,299	0.01%
2021/07/23	7	51.29	8	51.39	53.50	-1	50,976	0.00%
2021/07/22	2	51.00	2	48.93	49.85	0	50,458	0.00%
2021/07/21	8	51.59	12	53.48	51.70	-4	49,923	-0.01%
2021/07/20	21	54.96	16	55.47	56.40	5	49,293	0.01%
2021/07/19	2	55.70	5	55.04	55.10	-3	48,920	-0.01%
2021/07/16	32	58.59	20	56.87	55.00	12	48,672	0.02%
2021/07/15	17	53.45	11	54.44	55.90	6	47,599	0.01%
2021/07/14	19	52.56	36	53.24	50.90	-17	47,513	-0.04%
2021/07/13	30	55.96	31	54.87	54.40	-1	46,883	0.00%
2021/07/12	50	63.82	46	62.34	60.40	4	47,094	0.01%
2021/07/09	60.2	67.34	46	67.98	62.70	14.2	46,827	0.03%
2021/07/08	62	71.63	54	71.39	68.30	8	47,679	0.02%
2021/07/07	43	74.59	48.5	74.68	71.10	-5.5	46,134	-0.01%
2021/07/06	2	66.65	17	67.15	69.30	-15	44,771	-0.03%
2021/07/05	7	62.91	10	62.60	63.00	-3	45,005	-0.01%
2021/07/02	1	66.60	1	67.00	67.50	0	45,037	0.00%
2021/07/01	4	67.10	0	0.00	69.00	4	45,081	0.01%
2021/06/30	1	59.10	2	59.00	63.90	-1	45,006	0.00%
2021/06/29	3	58.03	1	62.50	59.00	2	44,970	0.00%
2021/06/28	5	61.60	0	0.00	62.20	5	44,934	0.01%
2021/06/25	3	58.33	5	59.60	59.40	-2	44,861	0.00%
2021/06/24	8	60.83	25	60.95	60.90	-17	44,838	-0.04%
2021/06/23	1	62.10	2	62.10	62.10	-1	44,587	0.00%
2021/06/22	15.2	69.63	10.1	68.22	68.90	5.1	44,606	0.01%
2021/06/21	16	62.78	1	62.60	63.80	15	44,233	0.03%
2021/06/18	23	55.43	32	56.95	58.00	-9	45,082	-0.02%
2021/06/17	69	50.86	52	51.47	52.80	17	45,290	0.04%
2021/06/16	49	46.49	52	47.11	48.05	-3	42,907	-0.01%
2021/06/15	105.1	42.31	98	42.23	43.70	7.1	40,585	0.02%	大買/
2021/06/11	26	38.37	71.5	38.87	39.75	-45.5	37,979	-0.12%
2021/06/10	33	35.59	33	35.90	36.15	0	36,106	0.00%
2021/06/09	51	37.40	37	37.80	36.60	14	35,605	0.04%
2021/06/08	8	36.02	18.4	36.70	36.90	-10.4	33,536	-0.03%
2021/06/07	10	34.08	7	33.67	33.55	3	33,183	0.01%
2021/06/04	46	37.26	55	37.59	35.45	-9	32,705	-0.03%
2021/06/03	29	38.71	29	38.59	38.30	0	32,180	0.00%
2021/06/02	73	38.78	70	39.12	37.70	3	31,370	0.01%
2021/06/01	9	35.82	8	36.21	36.60	1	29,844	0.00%
2021/05/31	61	36.97	40	35.81	35.20	21	29,322	0.07%
2021/05/28	43	36.77	31	36.63	36.25	12	28,468	0.04%
2021/05/27	19	36.00	10	36.10	35.55	9	27,260	0.03%
2021/05/26	30	34.02	63	34.43	34.70	-33	26,202	-0.13%
2021/05/25	31	33.83	17.6	32.92	33.00	13.4	25,070	0.05%
2021/05/24	24	33.00	15	32.80	33.25	9	23,739	0.04%
2021/05/21	20	29.25	19	29.38	30.25	1	23,232	0.00%
2021/05/20	9	28.44	27	29.05	27.50	-18	22,566	-0.08%
2021/05/19	29	27.86	10	27.61	27.90	19	22,070	0.09%
2021/05/18	18	26.81	27	26.57	26.95	-9	21,209	-0.04%
2021/05/17	10	25.20	5	25.20	25.20	5	20,287	0.02%
2021/05/14	26	30.59	42	28.31	27.95	-16	19,953	-0.08%
2021/05/13	19	31.27	52	31.12	31.05	-33	19,467	-0.17%
2021/05/12	6	35.58	26	36.93	34.45	-20	19,082	-0.10%
2021/05/11	58	37.42	30	38.65	38.25	28	18,559	0.15%
2021/05/10	9	33.80	15	34.65	35.55	-6	16,953	-0.04%
2021/05/07	143	30.70	107.9	30.48	32.35	35.1	16,299	0.22%	大買/大賣/
2021/05/06	5	29.50	0	0.00	29.45	5	15,030	0.03%
2021/05/05	10	28.20	1	28.15	28.15	9	14,974	0.06%
2021/05/04	1	26.10	16	26.20	26.10	-15	14,922	-0.10%
2021/05/03	0.3	28.10	11	30.05	29.00	-10.7	14,944	-0.07%
2021/04/29	0	0.00	1	27.90	29.00	-1	14,880	-0.01%
2021/04/28	1	27.95	0	0.00	28.30	1	14,931	0.01%
2021/04/27	1	28.45	9	28.60	28.85	-8	14,965	-0.05%
2021/04/26	21	28.29	1.7	27.91	28.85	19.3	14,986	0.13%
2021/04/23	9	27.30	19	27.22	27.00	-10	14,973	-0.07%
2021/04/22	8	31.76	60	36.53	30.00	-52	15,665	-0.33%
2021/04/21	102.2	31.90	42.1	33.13	33.30	60.1	15,530	0.39%	大買/
2021/04/20	25.7	29.62	14	29.94	30.30	11.7	15,294	0.08%
2021/04/16	6	23.98	8	24.63	25.05	-2	14,367	-0.01%
2021/04/15	0	0.00	27	23.02	22.80	-27	13,506	-0.20%
2021/04/14	40	22.61	24.5	23.10	23.00	15.5	13,125	0.12%
2021/04/13	10	20.82	7	20.95	21.65	3	11,426	0.03%
2021/04/12	8	20.16	11	20.08	19.70	-3	10,992	-0.03%
2021/04/09	8	19.75	25	18.91	18.80	-17	10,562	-0.16%
2021/04/08	10	19.50	13	19.85	19.65	-3	10,215	-0.03%
2021/04/07	6	18.55	6	19.00	19.35	0	10,214	0.00%
2021/04/06	1	17.50	0	0.00	18.10	1	10,228	0.01%
2021/04/01	2	18.00	0	0.00	18.00	2	10,401	0.02%
2021/03/31	2	18.20	0	0.00	18.00	2	10,538	0.02%
2021/03/26	1	17.30	6	17.23	17.75	-5	11,431	-0.04%
2021/03/24	0	0.00	1	17.00	17.15	-1	11,581	-0.01%
2021/03/23	30	18.96	16	18.11	17.55	14	11,514	0.12%
2021/03/22	13	18.65	18	18.29	18.75	-5	10,458	-0.05%
2021/03/19	21	16.81	11	16.86	17.05	10	9,986	0.10%
2021/03/18	14	14.71	14	14.79	15.50	0	9,503	0.00%
2021/03/17	8	13.95	2	13.75	14.10	6	9,043	0.07%
2021/03/16	5	13.51	2	13.25	13.85	3	8,790	0.03%
2021/03/12	0	0.00	2	11.75	11.60	-2	8,069	-0.02%
2021/03/10	0	0.00	1	11.95	11.70	-1	7,905	-0.01%
2021/03/09	0	0.00	1	11.95	11.80	-1	7,881	-0.01%
2021/03/08	0	0.00	2	11.83	11.65	-2	7,835	-0.03%
2021/03/05	4	11.95	0	0.00	11.45	4	7,790	0.05%
2021/03/02	1	11.90	0	0.00	11.30	1	7,715	0.01%
2021/02/22	1	11.85	0	0.00	12.10	1	7,259	0.01%
2021/02/19	3	11.80	1	11.60	11.50	2	7,117	0.03%
2021/02/18	5	11.35	0	0.00	11.35	5	6,852	0.07%
2021/02/03	10	10.40	0	0.00	9.98	10	6,780	0.15%
2021/02/01	0	0.00	7	10.05	9.91	-7	6,936	-0.10%
2021/01/29	1	9.97	0	0.00	9.81	1	6,910	0.01%
2021/01/28	0	0.00	25	10.15	10.25	-25	7,253	-0.34%
2021/01/27	0	0.00	30	10.00	9.96	-30	7,213	-0.42%
2021/01/25	30	10.61	0	0.00	10.75	30	7,238	0.41%
2021/01/21	7	9.82	3	10.25	9.72	4	7,113	0.06%
2021/01/19	0	0.00	5	10.59	10.45	-5	6,930	-0.07%
2021/01/15	3	12.33	18	11.71	11.20	-15	6,737	-0.22%
2021/01/12	0	0.00	10	12.65	12.05	-10	5,508	-0.18%
2021/01/11	3	12.70	0.4	12.65	12.85	2.6	5,484	0.05%
2021/01/08	0	0.00	3	11.85	12.40	-3	5,448	-0.06%
2021/01/07	0.4	11.20	0	0.00	11.40	0.4	5,419	0.01%
2021/01/05	0	0.00	10	12.75	13.00	-10	5,299	-0.19%
2021/01/04	0	0.00	3.8	13.10	13.10	-3.8	5,336	-0.07%
2020/12/31	0	0.00	28	12.55	13.00	-28	5,289	-0.53%
2020/12/30	0	0.00	20	12.40	12.70	-20	5,236	-0.38%
2020/12/29	0	0.00	18	13.89	13.20	-18	5,090	-0.35%
2020/12/28	20	14.22	14	14.46	14.50	6	4,900	0.12%
2020/12/25	30	12.87	10	12.75	13.20	20	4,643	0.43%
2020/12/24	14	12.63	5	12.58	12.40	9	4,435	0.20%
2020/12/23	12	11.73	17	10.54	11.95	-5	4,179	-0.12%
2020/12/22	30	10.95	40	10.95	10.90	-10	3,646	-0.27%
2020/12/21	20	9.98	0	0.00	9.98	20	3,314	0.60%
2020/12/18	50	9.08	10	9.00	9.08	40	3,239	1.23%
2020/12/15	20	8.30	0	0.00	8.03	20	2,864	0.70%
2020/12/11	0	0.00	10	7.34	7.33	-10	2,575	-0.39%
2020/12/08	0	0.00	6	7.80	7.79	-6	2,572	-0.23%
2020/11/25	0	0.00	0.7	7.39	7.32	-0.7	2,833	-0.02%
2020/11/20	0	0.00	5	7.16	7.11	-5	2,818	-0.18%
2020/11/11	0	7.27	0	0.00	7.18	0	2,779	0.00%
2020/11/10	0	0.00	5	7.34	7.20	-5	2,747	-0.18%
2020/11/09	5	7.44	0	0.00	7.29	5	2,431	0.21%
2020/11/06	0	7.19	0	0.00	7.18	0	2,383	0.00%
2020/11/05	8	7.29	2	7.29	7.19	6	2,383	0.25%
2020/10/26	4	7.38	0	0.00	7.39	4	1,757	0.23%
2020/10/22	10	6.84	0	0.00	6.78	10	1,661	0.60%
2020/09/08	10	8.10	0	0.00	7.85	10	1,773	0.56%
2020/08/31	8	6.69	0	0.00	6.98	8	1,627	0.49%
2020/08/20	0	0.00	2	6.02	6.02	-2	1,530	-0.13%
2020/08/14	0	0.00	1.2	6.22	6.40	-1.2	1,486	-0.08%
2020/08/13	0.8	6.17	0	0.00	6.17	0.8	1,470	0.05%
2020/08/11	3	6.42	0	0.00	6.32	3	1,502	0.20%
2020/08/10	0	0.00	1	6.15	6.37	-1	1,493	-0.07%
2020/07/28	0	0.00	1	5.89	5.80	-1	1,477	-0.07%
2020/07/13	1	6.41	0	0.00	6.45	1	1,512	0.07%
2020/07/07	1	6.86	0	0.00	6.91	1	1,477	0.07%
2020/07/03	12	6.93	0	0.00	6.90	12	1,429	0.84%
2020/06/23	0	0.00	1	6.57	6.61	-1	1,181	-0.08%
2020/06/17	0	0.00	5	6.43	6.53	-5	1,107	-0.45%
2020/06/15	0	0.00	1	6.21	6.17	-1	1,052	-0.10%
2020/06/09	6	6.75	1	6.85	6.55	5	984	0.51%
2020/06/08	2	6.15	0	0.00	6.34	2	853	0.23%
2020/05/19	0	0.00	0.2	4.97	5.00	-0.2	625	-0.03%
2020/04/13	0	0.00	5	5.00	4.97	-5	412	-1.21%
2020/03/24	8	4.35	0	0.00	4.36	8	378	2.12%
2020/02/10	0	0.00	2	6.88	6.92	-2	232	-0.86%
2019/06/28	0	0.00	37.4	8.64	8.62	-37.4	274	-13.62%
2019/05/08	0	0.00	7	9.54	9.62	-7	373	-1.87%
2019/04/01	0	0.00	3	9.75	9.82	-3	483	-0.62%
2019/03/29	0	9.91	0	0.00	9.97	0	469	0.00%
2018/11/16	0	0.00	2	7.27	7.28	-2	654	-0.31%
2018/11/01	0	0.00	2	7.31	7.30	-2	780	-0.26%
2018/10/19	3	8.34	0	0.00	8.24	3	814	0.37%
2018/08/31	3	8.05	0	0.00	8.01	3	869	0.34%
2018/08/29	0	0.00	10	8.00	8.18	-10	889	-1.12%
2018/06/27	0	0.00	1	7.40	7.40	-1	869	-0.12%
2018/06/07	0	0.00	1	7.66	7.70	-1	1,264	-0.08%
2018/06/05	2	7.65	0	0.00	7.64	2	1,233	0.16%
2018/05/29	0	0.00	40	7.35	7.42	-40	1,170	-3.42%
2018/05/11	0	0.00	5	7.73	7.72	-5	1,107	-0.45%
2018/05/10	0	0.00	12	7.70	7.70	-12	1,101	-1.09%
2018/05/07	1	7.99	0	0.00	8.03	1	1,079	0.09%
2018/05/03	0	0.00	1	7.42	7.47	-1	1,007	-0.10%
2018/05/02	17	7.40	0	0.00	7.39	17	1,009	1.68%
2018/04/25	0	0.00	10	7.35	7.34	-10	1,012	-0.99%
2018/04/02	30	7.17	0	0.00	7.20	30	1,093	2.74%
2018/03/31	10	7.31	0	0.00	7.25	10	1,084	0.92%
2018/03/29	10	7.26	0	0.00	7.28	10	1,051	0.95%
2018/02/26	0	0.00	1	8.89	8.93	-1	559	-0.18%
2018/01/11	4	9.32	0	0.00	9.34	4	525	0.76%
2018/01/08	0	0.00	9	9.40	9.53	-9	510	-1.76%
2018/01/02	10	9.59	0	0.00	9.54	10	454	2.20%