裕融 (9941)-港商野村券商分點個股進出

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

裕融

(9941)

可現股當沖

股價
119.5
漲跌
▲0.5
漲幅
+0.42%
成交量
906張
產業
上市其他類股
604人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕融 (9941)籌碼相關－港商野村券商分點個股進出

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

港商野村券商分點個股進出
港商野村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
2024/11/20	0	0.00	46	119.46	119.00	-46	994	-4.63%
2024/11/19	14	120.18	14	117.50	121.50	0	994	0.00%
2024/11/18	48	117.74	7	117.00	117.50	41	997	4.11%
2024/11/15	16	117.00	16	120.00	117.50	0	984	0.00%
2024/11/14	8	117.00	11	117.50	117.00	-3	977	-0.31%
2024/11/13	29	116.00	0	0.00	118.00	29	973	2.98%
2024/11/12	8	119.00	8	119.00	118.50	0	954	0.00%
2024/11/11	27	126.67	34	125.60	126.00	-7	899	-0.78%
2024/11/08	0	0.00	5	138.50	138.50	-5	843	-0.59%
2024/11/07	3	138.50	8	138.50	139.00	-5	860	-0.58%
2024/11/06	0	0.00	7	138.00	138.00	-7	866	-0.81%
2024/11/01	74	138.57	0	0.00	140.00	74	926	7.99%
2024/10/30	5	138.30	8	139.00	139.50	-3	932	-0.32%
2024/10/29	0	0.00	5	139.00	139.50	-5	944	-0.53%
2024/10/25	0	0.00	8	140.50	140.50	-8	990	-0.81%
2024/10/24	0	0.00	4	140.50	141.50	-4	1,002	-0.40%
2024/10/23	0	0.00	9	141.50	141.50	-9	1,009	-0.89%
2024/10/17	2	141.25	3	141.00	141.50	-1	1,095	-0.09%
2024/10/16	81	139.49	10	139.50	140.00	71	1,131	6.27%
2024/10/15	0	0.00	4	141.50	141.00	-4	1,136	-0.35%
2024/10/11	0	0.00	15	142.40	140.00	-15	1,179	-1.27%
2024/10/09	0	0.00	10	146.60	147.00	-10	1,172	-0.85%
2024/10/08	25	149.36	26	149.50	149.50	-1	1,178	-0.08%
2024/10/07	0	0.00	16	148.50	149.00	-16	1,188	-1.35%
2024/10/04	163	149.55	0	0.00	150.00	163	1,187	13.73%	大買/鉅額交易
2024/10/01	0	0.00	3	151.00	150.00	-3	1,184	-0.25%
2024/09/30	21	150.29	19	151.97	151.00	2	1,207	0.17%
2024/09/27	94	149.50	0	0.00	151.50	94	1,220	7.70%
2024/09/26	10	146.10	3	145.50	146.00	7	1,194	0.59%
2024/09/25	28	144.50	0	0.00	146.00	28	1,212	2.31%
2024/09/20	46	142.47	0	0.00	143.00	46	1,328	3.46%
2024/09/19	50	140.00	0	0.00	141.00	50	1,386	3.61%
2024/09/18	30	138.47	0	0.00	137.50	30	1,476	2.03%
2024/09/16	24	135.98	0	0.00	136.00	24	1,574	1.52%
2024/09/12	44	133.00	0	0.00	133.50	44	1,667	2.64%
2024/09/11	5	131.00	19	129.00	131.00	-14	1,699	-0.82%
2024/09/10	0	0.00	28	129.55	129.00	-28	1,728	-1.62%
2024/09/09	39	132.00	14	130.86	134.00	25	1,728	1.45%
2024/09/06	5	134.00	46	134.33	134.50	-41	1,732	-2.37%
2024/09/05	5	139.00	28	137.50	137.00	-23	1,747	-1.32%
2024/09/04	0	0.00	28	138.48	139.00	-28	1,796	-1.56%
2024/09/03	0	0.00	3	142.50	142.50	-3	1,788	-0.17%
2024/09/02	22	143.07	0	0.00	143.50	22	1,798	1.22%
2024/08/29	0	0.00	31	142.50	142.50	-31	1,816	-1.71%
2024/08/27	0	0.00	72	144.41	144.50	-72	1,850	-3.89%
2024/08/26	8	150.00	1	149.50	150.50	7	1,856	0.38%
2024/08/23	0	0.00	45	147.13	148.00	-45	1,893	-2.38%
2024/08/22	0	0.00	70	149.04	148.50	-70	2,001	-3.50%
2024/08/21	0	0.00	44	149.50	150.50	-44	2,009	-2.19%
2024/08/20	75	151.50	0	0.00	151.50	75	2,012	3.73%
2024/08/16	0	0.00	11	148.50	150.50	-11	2,021	-0.54%
2024/08/15	0	0.00	25	150.36	148.50	-25	2,021	-1.24%
2024/08/14	58	150.99	24	150.00	152.00	34	2,021	1.68%
2024/08/13	0	0.00	1	152.00	152.00	-1	2,032	-0.05%
2024/08/12	21	152.00	0	0.00	153.00	21	2,066	1.02%
2024/08/09	35	149.63	0	0.00	151.00	35	2,062	1.70%
2024/08/08	34	146.00	13	146.12	146.00	21	2,050	1.02%
2024/08/07	10	144.00	9	146.00	149.00	1	2,055	0.05%
2024/08/06	3	142.00	32	140.00	142.50	-29	2,052	-1.41%
2024/08/05	21	141.93	25	140.88	140.00	-4	2,043	-0.20%
2024/08/02	4	153.00	5	153.00	152.00	-1	2,037	-0.05%
2024/08/01	0	0.00	49	153.89	154.00	-49	2,031	-2.41%
2024/07/31	28	156.00	20	154.50	154.50	8	2,024	0.40%
2024/07/30	0	0.00	18	149.94	153.00	-18	1,994	-0.90%
2024/07/29	39	153.14	0	0.00	151.50	39	1,987	1.96%
2024/07/23	41	151.70	0	0.00	153.00	41	1,978	2.07%
2024/07/22	4	148.25	43	151.76	152.00	-39	1,982	-1.97%
2024/07/19	0	0.00	74	150.94	151.50	-74	1,960	-3.77%
2024/07/18	18	153.00	0	0.00	153.50	18	1,930	0.93%
2024/07/17	0	0.00	15	152.23	153.00	-15	1,905	-0.79%
2024/07/16	15	153.10	0	0.00	153.00	15	1,876	0.80%
2024/07/15	94	151.87	27	152.39	153.00	67	1,874	3.57%
2024/07/12	29	149.84	0	0.00	149.50	29	1,854	1.56%
2024/07/09	0	0.00	4	146.50	147.50	-4	1,828	-0.22%
2024/07/08	13	147.73	0	0.00	147.50	13	1,819	0.71%
2024/07/05	9	148.22	0	0.00	149.00	9	1,819	0.49%
2024/07/03	32	147.97	0	0.00	147.00	32	1,817	1.76%
2024/07/02	5	148.50	3	148.00	147.50	2	1,796	0.11%
2024/06/27	0	0.00	38	147.70	147.00	-38	1,759	-2.16%
2024/06/26	99	150.47	0	0.00	148.50	99	1,716	5.77%
2024/06/25	0	0.00	32	153.06	149.00	-32	1,654	-1.93%
2024/06/24	16	157.28	13	157.54	153.50	3	1,595	0.19%
2024/06/21	0	0.00	124	159.80	158.50	-124	1,503	-8.25%	大賣/鉅額交易
2024/06/20	0	0.00	44	162.51	163.00	-44	1,419	-3.10%
2024/06/19	0	0.00	42	162.68	163.50	-42	1,386	-3.03%
2024/06/18	333	162.52	5	162.70	162.50	328	1,350	24.28%	大買/鉅額交易
2024/06/14	0	0.00	5	156.80	156.00	-5	1,318	-0.38%
2024/06/13	0	0.00	46	157.52	157.00	-46	1,313	-3.50%
2024/06/12	0	0.00	67	155.69	156.50	-67	1,301	-5.15%
2024/06/11	118	153.25	0	0.00	153.50	118	1,288	9.16%	大買/鉅額交易
2024/06/03	0	0.00	1	150.00	151.00	-1	1,527	-0.07%
2024/05/31	1	149.00	0	0.00	148.50	1	1,513	0.07%
2024/05/30	25	151.00	60	150.62	149.50	-35	1,506	-2.32%
2024/05/29	49	152.08	83	153.62	155.00	-34	1,492	-2.28%
2024/05/28	81	149.95	5	144.00	154.50	76	1,436	5.29%
2024/05/23	0	0.00	3	140.50	141.50	-3	1,360	-0.22%
2024/05/22	0	0.00	14	143.50	143.50	-14	1,348	-1.04%
2024/05/21	0	0.00	5	141.50	142.00	-5	1,342	-0.37%
2024/05/20	32	142.11	0	0.00	142.50	32	1,334	2.40%
2024/05/17	0	0.00	1	139.50	141.50	-1	1,334	-0.07%
2024/05/16	0	0.00	9	143.50	141.50	-9	1,321	-0.68%
2024/05/03	0	0.00	5	149.00	147.50	-5	1,307	-0.38%
2024/04/29	5	146.50	0	0.00	149.00	5	1,305	0.38%
2024/04/24	14	148.00	0	0.00	148.50	14	1,294	1.08%
2024/04/23	7	147.14	4	147.50	147.50	3	1,307	0.23%
2024/04/22	2	146.50	2	146.50	147.00	0	1,313	0.00%
2024/04/19	0	0.00	14	145.50	146.00	-14	1,306	-1.07%
2024/04/17	57	146.73	0	0.00	146.00	57	1,294	4.40%
2024/04/16	0	0.00	74	145.88	145.00	-74	1,332	-5.56%
2024/04/15	43	150.00	0	0.00	149.00	43	1,310	3.28%
2024/04/12	0	0.00	10	149.55	150.00	-10	1,306	-0.77%
2024/04/11	0	0.00	5	149.50	149.50	-5	1,295	-0.39%
2024/04/10	56	150.63	66	150.00	149.50	-10	1,289	-0.78%
2024/04/09	7	147.36	0	0.00	147.00	7	1,274	0.55%
2024/04/08	9	146.78	0	0.00	146.50	9	1,272	0.71%
2024/04/03	15	146.57	0	0.00	146.50	15	1,269	1.18%
2024/04/02	43	148.45	0	0.00	148.00	43	1,260	3.41%
2024/04/01	18	146.94	0	0.00	147.50	18	1,253	1.44%
2024/03/27	32	144.94	33	144.50	144.50	-1	1,225	-0.08%
2024/03/26	22	146.00	2	145.50	145.50	20	1,206	1.66%
2024/03/25	2	146.00	0	0.00	145.00	2	1,202	0.17%
2024/03/22	14	146.00	15	147.00	146.50	-1	1,182	-0.08%
2024/03/21	3	149.00	3	149.00	149.50	0	1,165	0.00%
2024/03/20	0	0.00	6	147.50	147.50	-6	1,163	-0.52%
2024/03/19	0	0.00	10	147.50	147.50	-10	1,153	-0.87%
2024/03/18	0	0.00	3	149.17	148.50	-3	1,139	-0.26%
2024/03/15	0	0.00	13	148.50	149.50	-13	1,127	-1.15%
2024/03/14	49	150.00	0	0.00	150.50	49	1,119	4.38%
2024/03/13	23	149.50	41	149.40	151.00	-18	1,095	-1.64%
2024/03/12	23	148.61	0	0.00	152.50	23	1,059	2.17%
2024/03/08	0	0.00	25	148.08	148.00	-25	958	-2.61%
2024/03/07	0	0.00	8	164.00	163.50	-8	765	-1.04%
2024/03/06	7	164.00	0	0.00	165.00	7	764	0.92%
2024/03/05	8	164.00	2	163.50	164.00	6	769	0.78%
2024/02/29	6	163.83	3	164.00	165.50	3	770	0.39%
2024/02/27	4	165.25	3	164.00	163.50	1	764	0.13%
2024/02/26	2	166.00	77	164.58	165.00	-75	748	-10.02%
2024/02/22	0	0.00	32	169.25	170.00	-32	716	-4.46%
2024/02/21	1	169.00	0	0.00	170.00	1	712	0.14%
2024/02/19	1	167.00	0	0.00	169.50	1	704	0.14%
2024/02/16	4	164.50	0	0.00	166.00	4	698	0.57%
2024/02/15	78	164.38	9	166.00	166.50	69	675	10.21%
2024/02/05	0	0.00	1	175.50	175.50	-1	615	-0.16%
2024/02/01	10	175.40	0	0.00	175.00	10	614	1.63%
2024/01/31	5	174.50	0	0.00	174.50	5	612	0.82%
2024/01/30	0	0.00	21	176.76	175.50	-21	606	-3.47%
2024/01/25	17	176.00	0	0.00	176.50	17	611	2.78%
2024/01/24	6	175.50	0	0.00	176.50	6	608	0.99%
2024/01/22	0	0.00	4	178.00	176.50	-4	599	-0.67%
2024/01/19	0	0.00	1	176.50	178.00	-1	592	-0.17%
2024/01/18	9	175.22	0	0.00	176.00	9	592	1.52%
2024/01/16	0	0.00	7	177.86	178.00	-7	568	-1.23%
2024/01/15	0	0.00	22	180.16	179.00	-22	558	-3.94%
2024/01/11	23	179.76	0	0.00	179.00	23	551	4.17%
2024/01/10	0	0.00	33	180.00	180.50	-33	539	-6.12%
2024/01/09	0	0.00	4	187.13	185.00	-4	497	-0.80%
2024/01/04	0	0.00	7	186.50	186.00	-7	501	-1.40%
2024/01/03	4	187.00	10	186.50	187.00	-6	501	-1.20%
2024/01/02	0	0.00	2	187.50	188.50	-2	487	-0.41%
2023/12/29	4	184.50	0	0.00	186.00	4	479	0.83%
2023/12/28	2	184.50	1	184.50	185.00	1	480	0.21%
2023/12/26	2	184.00	0	0.00	184.50	2	485	0.41%
2023/12/21	3	183.33	0	0.00	183.50	3	494	0.61%
2023/12/20	5	184.30	0	0.00	184.00	5	492	1.02%
2023/12/18	0	0.00	7	187.00	186.00	-7	498	-1.40%
2023/12/15	7	186.00	9	186.89	186.50	-2	501	-0.40%
2023/12/14	0	0.00	2	184.50	184.50	-2	496	-0.40%
2023/12/12	3	184.50	0	0.00	184.00	3	486	0.62%
2023/12/08	5	186.50	0	0.00	186.50	5	480	1.04%
2023/12/06	4	187.38	0	0.00	187.00	4	483	0.83%
2023/12/05	0	0.00	2	187.00	187.00	-2	485	-0.41%
2023/12/01	0	0.00	8	189.00	189.00	-8	483	-1.66%
2023/11/30	2	187.50	0	0.00	189.50	2	481	0.42%
2023/11/29	0	0.00	7	186.00	185.50	-7	475	-1.47%
2023/11/28	3	187.00	0	0.00	186.00	3	476	0.63%
2023/11/27	62	187.79	25	187.96	186.50	37	475	7.79%
2023/11/24	2	185.50	0	0.00	185.00	2	458	0.44%
2023/11/21	1	184.50	0	0.00	184.50	1	474	0.21%
2023/11/20	0	0.00	6	183.50	184.00	-6	480	-1.25%
2023/11/13	0	0.00	23	181.04	181.50	-23	493	-4.66%
2023/11/07	0	0.00	5.5	184.86	184.50	-5.5	542	-1.02%
2023/11/06	8	184.50	0	0.00	186.00	8	550	1.45%
2023/11/03	5	182.80	0	0.00	182.00	5	548	0.91%
2023/10/30	2	180.00	0	0.00	180.50	2	592	0.34%
2023/10/27	11	180.50	0	0.00	180.00	11	600	1.83%
2023/10/26	3	180.00	0	0.00	178.50	3	620	0.48%
2023/10/25	1	181.00	12	181.50	180.50	-11	620	-1.77%
2023/10/24	2	180.00	0	0.00	180.00	2	631	0.32%
2023/10/12	17	184.00	0	0.00	185.00	17	789	2.15%
2023/10/04	0	0.00	1	179.50	179.50	-1	832	-0.12%
2023/10/03	0	0.00	15	181.80	181.00	-15	837	-1.79%
2023/10/02	0	0.00	32	182.88	182.50	-32	841	-3.80%
2023/09/28	46	183.05	0	0.00	183.50	46	846	5.44%
2023/09/27	7	180.64	0	0.00	181.00	7	859	0.81%
2023/09/21	0	0.00	18	178.86	178.00	-18	891	-2.02%
2023/09/20	0.7	181.50	0	0.00	180.50	0.7	889	0.08%
2023/09/19	9	181.94	0	0.00	182.00	9	888	1.01%
2023/09/14	0	0.00	9	182.50	182.50	-9	903	-1.00%
2023/09/13	3	178.50	0	0.00	179.50	3	907	0.33%
2023/09/08	17	177.56	0	0.00	178.50	17	925	1.84%
2023/08/31	0	0.00	15	178.53	178.00	-15	928	-1.62%
2023/08/30	10	177.95	1	178.00	178.00	9	928	0.97%
2023/08/29	10	178.95	0	0.00	178.50	10	924	1.08%
2023/08/28	0	0.00	5	177.00	176.50	-5	919	-0.54%
2023/08/25	17	176.88	6	177.00	176.00	11	920	1.19%
2023/08/21	9	172.50	0	0.00	173.00	9	911	0.99%
2023/08/18	16	174.69	63	173.59	174.00	-47	912	-5.15%
2023/08/17	35	175.11	0	0.00	177.00	35	911	3.84%
2023/08/16	2	172.00	7	170.50	172.50	-5	910	-0.55%
2023/08/15	20	174.40	0	0.00	174.00	20	903	2.21%
2023/08/14	13	174.96	0	0.00	176.00	13	911	1.43%
2023/08/10	0	0.00	6	183.00	182.50	-6	884	-0.68%
2023/08/08	6	185.00	0.3	185.00	184.50	5.7	891	0.64%
2023/08/07	1	185.00	4	184.00	185.00	-3	905	-0.33%
2023/08/04	107	188.37	0	0.00	187.50	107	916	11.67%	大買/鉅額交易
2023/08/02	0	0.00	28	190.36	191.00	-28	920	-3.04%
2023/08/01	2	190.00	0	0.00	192.00	2	915	0.22%
2023/07/31	0	0.00	73	190.03	189.50	-73	927	-7.87%
2023/07/28	0	0.00	4	194.00	193.50	-4	910	-0.44%
2023/07/27	0	0.00	18	195.72	194.50	-18	910	-1.98%
2023/07/26	24	197.35	0	0.00	196.50	24	909	2.64%
2023/07/25	2	192.00	5	191.30	194.50	-3	889	-0.34%
2023/07/24	27	213.50	61	213.49	212.50	-34	848	-4.01%
2023/07/20	5	215.90	1	215.50	218.50	4	832	0.48%
2023/07/19	1	218.50	20	216.48	215.50	-19	818	-2.32%
2023/07/18	22	216.27	4	215.50	217.00	18	815	2.21%
2023/07/17	12	218.67	0	0.00	218.50	12	807	1.49%
2023/07/13	4	213.00	3	212.50	212.50	1	793	0.13%
2023/07/12	2	210.50	0	0.00	210.50	2	784	0.26%
2023/07/06	1	205.00	0	0.00	205.00	1	827	0.12%
2023/07/05	2	207.00	0	0.00	210.00	2	822	0.24%
2023/07/04	76	204.74	0	0.00	206.50	76	801	9.48%
2023/07/03	1	200.50	0	0.00	203.00	1	787	0.13%
2023/06/27	1	193.00	0	0.00	194.50	1	801	0.12%
2023/06/26	0	0.00	16	194.75	194.00	-16	804	-1.99%
2023/06/21	0	0.00	10	197.00	197.50	-10	802	-1.25%
2023/06/20	6	200.50	0	0.00	199.00	6	793	0.76%
2023/06/16	0	0.00	10	197.50	197.50	-10	794	-1.26%
2023/06/15	2	200.50	0	0.00	199.50	2	790	0.25%
2023/06/14	35	200.10	0	0.00	200.00	35	795	4.40%
2023/06/13	0	0.00	2	198.00	198.00	-2	812	-0.25%
2023/06/08	0	0.00	1	198.50	198.00	-1	859	-0.12%
2023/06/06	2	197.25	2	197.00	199.00	0	892	0.00%
2023/06/05	12	196.63	0	0.00	197.00	12	895	1.34%
2023/05/25	17	195.59	0	0.00	195.00	17	976	1.74%
2023/05/24	20	195.73	0	0.00	196.00	20	987	2.03%
2023/05/22	0	0.00	12	194.00	196.50	-12	987	-1.21%
2023/05/18	13	192.92	0	0.00	194.50	13	983	1.32%
2023/05/17	24	191.58	3	189.50	192.00	21	979	2.14%
2023/05/16	21	189.60	0	0.00	190.00	21	972	2.16%
2023/05/15	5	187.70	53	189.14	188.50	-48	977	-4.91%
2023/05/12	0	0.00	9	192.00	191.50	-9	966	-0.93%
2023/05/11	8	188.13	54	188.69	191.00	-46	969	-4.75%
2023/05/10	4	192.88	3	190.50	191.00	1	956	0.10%
2023/05/08	56	191.71	0	0.00	192.50	56	930	6.02%
2023/05/05	17	190.35	84	188.89	190.00	-67	923	-7.25%
2023/05/04	8	187.00	10	187.60	188.00	-2	914	-0.22%
2023/05/02	1	187.50	0	0.00	187.50	1	951	0.11%
2023/04/28	6	185.00	0	0.00	184.50	6	958	0.63%
2023/04/26	12	181.79	0	0.00	183.00	12	968	1.24%
2023/04/25	11	185.27	8	185.00	182.00	3	970	0.31%
2023/04/24	0	0.00	1	182.50	184.00	-1	997	-0.10%
2023/04/21	1	186.50	41	184.60	182.50	-40	1,031	-3.88%
2023/04/19	12	186.50	0	0.00	186.50	12	1,027	1.17%
2023/04/17	3	184.83	0	0.00	185.00	3	1,029	0.29%
2023/04/14	0	0.00	1	182.50	184.50	-1	1,032	-0.10%
2023/04/12	54	185.08	2	185.00	184.50	52	1,011	5.14%
2023/04/11	105	182.13	10	183.15	185.00	95	1,004	9.46%	大買/
2023/04/10	0	0.00	38	178.04	178.50	-38	976	-3.89%
2023/04/07	0	0.00	15	178.57	179.00	-15	975	-1.54%
2023/04/06	2	179.00	0	0.00	178.50	2	975	0.20%
2023/03/29	12	179.00	0	0.00	179.00	12	948	1.27%
2023/03/28	10	178.25	0	0.00	177.00	10	947	1.06%
2023/03/27	1	177.50	0	0.00	177.00	1	946	0.11%
2023/03/24	0	0.00	8	177.50	176.00	-8	951	-0.84%
2023/03/21	1	174.00	0	0.00	174.50	1	946	0.11%
2023/03/17	4	172.75	0.2	173.50	172.50	3.8	936	0.41%
2023/03/16	7	171.50	5	173.40	172.00	2	932	0.21%
2023/03/14	5	176.30	0	0.00	175.50	5	912	0.55%
2023/03/10	22	181.25	96	180.87	179.00	-74	878	-8.42%
2023/03/09	4	179.50	33	179.50	180.00	-29	868	-3.34%
2023/03/08	1	181.50	3	179.50	180.00	-2	900	-0.22%
2023/03/06	23	177.39	6	176.00	178.50	17	878	1.93%
2023/03/03	0	0.00	17	175.32	175.50	-17	866	-1.96%
2023/03/01	7	171.00	7.3	171.80	173.50	-0.3	840	-0.04%
2023/02/24	0	0.00	7	170.00	170.00	-7	826	-0.85%
2023/02/20	1	170.00	0	0.00	170.50	1	819	0.12%
2023/02/17	17	170.26	0	0.00	169.50	17	823	2.06%
2023/02/14	2	171.00	0	0.00	170.50	2	840	0.24%
2023/02/10	0	0.00	22	171.00	171.50	-22	852	-2.58%
2023/02/08	0	0.00	1	172.50	173.50	-1	852	-0.12%
2023/02/02	0	0.00	39	172.35	171.50	-39	853	-4.57%
2023/01/31	9	165.44	0	0.00	166.50	9	850	1.06%
2023/01/13	0	0.00	7	166.00	162.00	-7	837	-0.84%
2023/01/12	2	168.25	2	166.50	165.00	0	865	0.00%
2023/01/11	99	163.12	48	161.54	164.50	51	835	6.11%
2023/01/09	0	0.00	5	160.50	161.00	-5	808	-0.62%
2022/12/30	3	155.00	0	0.00	155.50	3	843	0.36%
2022/12/26	2	156.75	0	0.00	154.50	2	864	0.23%
2022/12/23	0	0.00	4	156.25	156.50	-4	884	-0.45%
2022/12/22	4	156.50	0	0.00	156.50	4	892	0.45%
2022/12/21	8	154.94	0	0.00	155.00	8	917	0.87%
2022/12/20	22	153.98	33	153.91	153.00	-11	935	-1.18%
2022/12/19	2	157.00	0	0.00	158.00	2	947	0.21%
2022/12/16	0	0.00	48	158.34	158.00	-48	949	-5.06%
2022/12/15	40	160.00	0	0.00	161.00	40	942	4.24%
2022/12/13	5	158.70	0	0.00	157.50	5	942	0.53%
2022/12/07	16	158.00	11	158.55	157.50	5	952	0.52%
2022/12/06	2	160.50	0	0.00	158.00	2	953	0.21%
2022/12/05	0	0.00	4	161.50	160.00	-4	953	-0.42%
2022/12/02	0	0.00	33	161.32	161.50	-33	953	-3.46%
2022/12/01	0	0.00	100	160.29	159.50	-100	962	-10.39%
2022/11/30	102	158.58	9	160.50	160.00	93	947	9.81%	大買/
2022/11/28	0	0.00	14	150.61	153.00	-14	939	-1.49%
2022/11/23	18	152.33	0	0.00	151.50	18	1,098	1.64%
2022/11/21	3	147.50	0	0.00	148.00	3	1,108	0.27%
2022/11/18	9	150.50	0	0.00	148.50	9	1,129	0.80%
2022/11/17	2	147.00	2	148.50	148.50	0	1,157	0.00%
2022/11/16	3	149.50	26	148.21	147.50	-23	1,172	-1.96%
2022/11/15	0	0.00	8	150.50	151.50	-8	1,178	-0.68%
2022/11/14	13	150.62	0	0.00	151.50	13	1,181	1.10%
2022/11/11	0	0.00	7	146.00	146.00	-7	1,156	-0.61%
2022/11/10	0	0.00	12.1	142.14	144.00	-12.1	1,162	-1.04%
2022/11/09	0	0.00	6	144.67	143.50	-6	1,166	-0.51%
2022/11/08	0	0.00	8	144.50	144.50	-8	1,162	-0.69%
2022/11/07	0	0.00	31	141.56	143.00	-31	1,158	-2.68%
2022/11/04	37	139.03	14	139.29	140.00	23	1,165	1.97%
2022/11/02	0	0.00	1	137.00	137.00	-1	1,164	-0.09%
2022/11/01	0	0.00	14	137.93	137.50	-14	1,167	-1.20%
2022/10/31	0	0.00	2	134.00	136.50	-2	1,168	-0.17%
2022/10/28	92	135.78	0	0.00	133.00	92	1,163	7.90%
2022/10/27	11	130.50	6	131.50	132.00	5	1,148	0.44%
2022/10/24	1	128.00	0	0.00	128.00	1	1,142	0.09%
2022/10/21	9	126.50	0	0.00	129.00	9	1,146	0.78%
2022/10/20	12	127.50	12	126.00	127.50	0	1,140	0.00%
2022/10/17	0	0.00	13	130.69	132.50	-13	1,172	-1.11%
2022/10/14	0.1	134.50	0	0.00	135.50	0.1	1,182	0.01%
2022/10/13	56	132.51	14	132.00	131.00	42	1,190	3.53%
2022/10/12	0	0.00	17	135.38	138.00	-17	1,166	-1.46%
2022/10/11	0	0.00	20	139.90	139.50	-20	1,154	-1.73%
2022/10/06	5	144.30	14	145.18	144.50	-9	1,143	-0.79%
2022/10/05	11	146.50	0	0.00	146.00	11	1,145	0.96%
2022/10/03	0	0.00	1	142.00	140.00	-1	1,129	-0.09%
2022/09/30	1	142.50	0	0.00	143.50	1	1,123	0.09%
2022/09/27	0	0.00	5	149.00	149.00	-5	1,085	-0.46%
2022/09/26	0	0.00	17	153.00	150.50	-17	1,074	-1.58%
2022/09/23	8	157.00	1	157.50	156.50	7	1,074	0.65%
2022/09/22	0	0.00	7	154.00	155.00	-7	1,080	-0.65%
2022/09/21	38	155.28	0	0.00	156.00	38	1,083	3.51%
2022/09/19	10	155.75	0	0.00	156.50	10	1,080	0.93%
2022/09/15	21	157.14	0	0.00	158.50	21	1,080	1.94%
2022/09/13	0	0.00	5.5	158.54	158.50	-5.5	1,077	-0.51%
2022/09/07	2	156.00	4	156.00	153.00	-2	1,072	-0.19%
2022/09/06	0	0.00	7	156.00	155.00	-7	1,055	-0.66%
2022/09/02	0.2	157.00	11	157.50	156.00	-10.8	1,046	-1.03%
2022/09/01	0	0.00	11	160.50	158.50	-11	1,009	-1.09%
2022/08/31	11	161.50	11	161.00	162.00	0	974	0.00%
2022/08/29	0	0.00	6	165.17	166.00	-6	844	-0.71%
2022/08/25	2	165.50	20	168.05	170.50	-18	825	-2.18%
2022/08/24	15	163.13	16	162.75	164.50	-1	804	-0.12%
2022/08/23	0	0.00	19	167.87	165.00	-19	778	-2.44%
2022/08/22	0	0.00	26	170.50	169.00	-26	764	-3.40%
2022/08/19	0	0.00	1	174.00	173.50	-1	747	-0.13%
2022/08/18	7	175.50	0	0.00	176.00	7	737	0.95%
2022/08/17	11	175.00	20	176.05	175.50	-9	736	-1.22%
2022/08/16	0	0.00	7	178.00	177.00	-7	727	-0.96%
2022/08/15	0	0.00	1	179.00	178.50	-1	722	-0.14%
2022/08/10	13	179.50	0	0.00	180.00	13	713	1.82%
2022/08/09	24	180.25	15	179.27	179.50	9	716	1.26%
2022/08/08	0	0.00	8	176.50	178.00	-8	718	-1.11%
2022/08/05	11	177.18	3	179.00	180.00	8	730	1.10%
2022/08/03	2	177.75	13	177.50	175.50	-11	754	-1.46%
2022/08/02	3	178.00	0	0.00	178.50	3	760	0.39%
2022/07/29	12	177.58	1	178.50	178.50	11	790	1.39%
2022/07/28	1	177.50	2	176.50	176.50	-1	779	-0.13%
2022/07/27	0	0.00	11	179.18	178.50	-11	769	-1.43%
2022/07/26	2	176.50	73	178.90	179.50	-71	763	-9.29%
2022/07/25	92	209.66	13	213.31	214.00	79	734	10.75%
2022/07/22	44	206.50	6	206.17	208.00	38	710	5.35%
2022/07/21	0	0.00	13	203.50	205.00	-13	725	-1.79%
2022/07/20	26	210.67	9	216.06	208.00	17	716	2.37%
2022/07/19	29	213.66	0	0.00	214.00	29	727	3.98%
2022/07/18	0	0.00	1	209.50	212.00	-1	729	-0.14%
2022/07/14	0	0.00	12	211.38	212.00	-12	737	-1.63%
2022/07/13	12	208.13	14	207.86	211.00	-2	744	-0.27%
2022/07/12	0	0.00	4	204.63	202.50	-4	747	-0.54%
2022/07/08	0	0.00	8	206.50	207.50	-8	753	-1.06%
2022/07/07	0	0.00	11	198.59	201.00	-11	750	-1.47%
2022/07/06	0	0.00	17	200.26	199.50	-17	747	-2.27%
2022/07/05	1	203.00	12	200.79	204.00	-11	747	-1.47%
2022/07/04	0	0.00	8	200.50	200.50	-8	760	-1.05%
2022/07/01	7.2	211.26	9	207.39	203.00	-1.8	758	-0.23%
2022/06/30	0	0.00	20	215.15	214.50	-20	735	-2.72%
2022/06/29	3	221.83	0	0.00	221.50	3	725	0.41%
2022/06/28	11	217.91	0	0.00	219.00	11	724	1.52%
2022/06/27	0	0.00	1	218.00	216.00	-1	726	-0.14%
2022/06/24	8	217.00	12	216.17	216.00	-4	722	-0.55%
2022/06/23	6	213.50	4	215.63	214.00	2	723	0.28%
2022/06/22	2	215.50	5	213.00	214.00	-3	719	-0.42%
2022/06/21	9	216.00	4	213.00	217.50	5	717	0.70%
2022/06/20	25	212.00	25	210.68	207.00	0	726	0.00%
2022/06/17	0	0.00	5.2	213.88	215.50	-5.2	721	-0.72%
2022/06/16	11	221.91	0	0.00	215.00	11	731	1.50%
2022/06/15	4	217.50	12	218.58	219.50	-8	741	-1.08%
2022/06/13	0	0.00	24	215.98	215.50	-24	764	-3.14%
2022/06/10	0	0.00	1	218.50	220.00	-1	769	-0.13%
2022/06/09	0	0.00	1	220.50	220.50	-1	787	-0.13%
2022/06/08	42	221.15	0	0.00	222.00	42	830	5.06%
2022/06/07	0	0.00	2	217.50	218.50	-2	828	-0.24%
2022/06/06	0	0.00	11	217.14	216.00	-11	836	-1.31%
2022/05/30	2	218.50	5	218.10	220.00	-3	876	-0.34%
2022/05/26	0	0.00	6	212.00	211.50	-6	884	-0.68%
2022/05/25	12	212.42	0	0.00	215.50	12	894	1.34%
2022/05/24	8	212.94	3	217.33	211.50	5	909	0.55%
2022/05/23	0	0.00	10	216.65	216.00	-10	914	-1.09%
2022/05/20	6	216.08	10	216.15	216.50	-4	921	-0.43%
2022/05/19	0	0.00	17	211.18	213.00	-17	931	-1.82%
2022/05/18	0	0.00	3	214.00	217.50	-3	923	-0.32%
2022/05/17	5	209.00	4	209.00	212.00	1	919	0.11%
2022/05/16	0	0.00	8	205.69	208.00	-8	924	-0.87%
2022/05/13	7	201.29	87.7	200.28	204.00	-80.7	919	-8.78%
2022/05/12	28	202.20	11	203.36	198.00	17	907	1.87%
2022/05/11	18	209.69	10	212.50	207.00	8	882	0.91%
2022/05/10	3	213.00	15	211.37	214.00	-12	877	-1.37%
2022/05/09	25	214.38	0	0.00	212.00	25	861	2.90%
2022/05/06	9	222.78	38	219.54	222.00	-29	840	-3.45%
2022/05/05	3	230.17	1	232.50	227.50	2	828	0.24%
2022/05/04	1	229.00	4	232.25	228.50	-3	826	-0.36%
2022/05/03	0	0.00	6	229.00	231.00	-6	828	-0.72%
2022/04/29	1	231.50	8	229.38	231.50	-7	830	-0.84%
2022/04/28	57	227.05	37	227.85	227.50	20	829	2.41%
2022/04/27	29	228.79	17	228.88	225.50	12	821	1.46%
2022/04/26	19	242.37	13	243.31	240.00	6	795	0.75%
2022/04/25	20	249.95	16	247.22	244.00	4	792	0.50%
2022/04/22	6	251.00	8	250.06	253.50	-2	765	-0.26%
2022/04/21	25	251.52	25	250.18	249.50	0	777	0.00%
2022/04/20	1	247.00	4	242.00	248.50	-3	785	-0.38%
2022/04/19	3	242.33	7	244.57	241.00	-4	789	-0.51%
2022/04/18	0	0.00	6	242.50	244.50	-6	786	-0.76%
2022/04/15	19	240.97	0	0.00	239.50	19	777	2.44%
2022/04/14	2	237.00	3	238.67	240.00	-1	775	-0.13%
2022/04/13	0	0.00	21	234.50	237.00	-21	772	-2.72%
2022/04/12	0	0.00	5	233.00	232.50	-5	773	-0.65%
2022/04/11	2	237.50	0	0.00	234.50	2	771	0.26%
2022/04/08	0	0.00	11	235.82	235.00	-11	768	-1.43%
2022/04/07	17	232.79	2	233.50	232.00	15	752	1.99%
2022/04/06	13	228.27	1	229.50	230.00	12	741	1.62%
2022/04/01	6	227.17	5	227.80	228.00	1	739	0.14%
2022/03/31	20	228.48	5	229.20	227.00	15	740	2.03%
2022/03/30	0	0.00	6	226.00	225.00	-6	733	-0.82%
2022/03/29	0	0.00	2	227.50	226.00	-2	727	-0.27%
2022/03/28	3	226.50	6	225.83	228.00	-3	722	-0.42%
2022/03/25	0	0.00	6	228.50	228.50	-6	718	-0.84%
2022/03/24	4	230.50	3	229.17	230.50	1	714	0.14%
2022/03/23	28	234.88	32	231.08	231.00	-4	713	-0.56%
2022/03/22	0	0.00	11	229.36	230.00	-11	699	-1.57%
2022/03/21	0	0.00	4	225.00	227.50	-4	692	-0.58%
2022/03/18	9	217.78	2	222.50	219.50	7	682	1.02%
2022/03/17	0	0.00	7	218.71	218.00	-7	669	-1.05%
2022/03/16	4	213.50	8	214.38	215.50	-4	659	-0.61%
2022/03/15	7	220.00	6	218.75	218.00	1	640	0.16%
2022/03/14	4	222.00	62	221.71	223.00	-58	629	-9.21%
2022/03/11	65	220.07	39	219.26	221.00	26	612	4.24%
2022/03/10	0	0.00	6	206.50	209.00	-6	574	-1.05%
2022/03/09	14	202.21	1	200.50	201.00	13	566	2.30%
2022/03/08	13	205.00	56	202.78	198.50	-43	557	-7.71%
2022/03/07	18	208.42	4	210.13	210.00	14	535	2.61%
2022/03/04	4	212.38	16	212.84	209.00	-12	527	-2.27%
2022/03/03	2	210.50	5	213.00	213.50	-3	523	-0.57%
2022/03/02	6	206.00	2	208.25	208.50	4	522	0.77%
2022/03/01	0	0.00	1	206.50	205.50	-1	515	-0.19%
2022/02/25	5	198.50	10	201.90	202.00	-5	507	-0.99%
2022/02/24	22	200.39	22	206.41	199.50	0	496	0.00%
2022/02/23	13	205.42	11	206.00	208.00	2	481	0.42%
2022/02/22	1	197.00	2	200.25	201.50	-1	474	-0.21%
2022/02/21	4	197.00	3	199.50	201.50	1	469	0.21%
2022/02/18	1	191.00	2	193.00	193.50	-1	457	-0.22%
2022/02/17	4	193.50	0	0.00	192.00	4	457	0.88%
2022/02/16	27	190.78	5	192.00	192.00	22	456	4.82%
2022/02/15	2	186.00	27	187.52	187.00	-25	445	-5.61%
2022/02/14	6	184.92	2	186.00	185.50	4	446	0.90%
2022/02/11	7	186.00	3	185.50	185.50	4	446	0.90%
2022/02/10	21	185.62	0	0.00	185.00	21	448	4.68%
2022/02/09	8	180.19	3	180.33	180.00	5	448	1.11%
2022/02/07	12	176.67	21	177.48	179.00	-9	465	-1.93%
2022/01/26	3	173.17	0	0.00	174.50	3	461	0.65%
2022/01/25	17	172.50	3	172.67	172.50	14	466	3.00%
2022/01/24	3	171.50	9	172.50	175.00	-6	465	-1.29%
2022/01/21	0	0.00	3	175.83	175.00	-3	466	-0.64%
2022/01/20	0	0.00	2	176.75	177.50	-2	462	-0.43%
2022/01/19	0	0.00	4	176.50	177.00	-4	464	-0.86%
2022/01/18	0	0.00	21	179.98	179.50	-21	474	-4.43%
2022/01/17	0	0.00	1	183.50	182.50	-1	466	-0.21%
2022/01/14	25	185.42	23	189.96	184.00	2	463	0.43%
2022/01/13	1	183.50	0	0.00	188.00	1	453	0.22%
2022/01/12	50	180.69	0	0.00	182.50	50	432	11.55%
2022/01/11	19	178.18	6	178.50	179.00	13	423	3.07%
2022/01/10	0	0.00	4	176.63	177.50	-4	423	-0.94%
2022/01/07	5	177.00	4	178.00	178.00	1	427	0.23%
2022/01/06	8	179.50	0	0.00	178.50	8	425	1.88%
2022/01/04	8	175.38	0	0.00	176.00	8	418	1.91%
2021/12/30	0	0.00	2	175.00	175.00	-2	416	-0.48%
2021/12/28	0	0.00	1	173.00	174.00	-1	431	-0.23%
2021/12/23	0	0.00	1	171.50	171.50	-1	463	-0.22%
2021/12/14	0	0.00	4	170.25	168.50	-4	510	-0.78%
2021/12/13	0	0.00	8	170.13	170.00	-8	513	-1.56%
2021/12/06	24	175.10	0	0.00	175.00	24	543	4.42%
2021/12/01	11.9	171.00	0	0.00	172.00	11.9	554	2.15%
2021/11/30	0	0.00	5	171.50	169.00	-5	558	-0.90%
2021/11/29	0	0.00	2	166.75	168.50	-2	559	-0.36%
2021/11/26	6	168.50	1	169.50	168.00	5	570	0.88%
2021/11/25	11	172.05	3	171.83	170.50	8	578	1.38%
2021/11/24	2	171.50	0	0.00	172.50	2	588	0.34%
2021/11/23	2	171.00	3	171.50	171.50	-1	608	-0.16%
2021/11/22	0	0.00	1	173.50	171.50	-1	626	-0.16%
2021/11/19	0	0.00	3	177.50	174.00	-3	649	-0.46%
2021/11/18	0	0.00	3	176.50	176.00	-3	700	-0.43%
2021/11/17	0	0.00	4	173.13	174.00	-4	730	-0.55%
2021/11/16	2	172.00	0	0.00	173.00	2	738	0.27%
2021/11/15	0	0.00	6	172.58	171.50	-6	745	-0.81%
2021/11/12	0.7	174.50	0	0.00	174.00	0.7	750	0.09%
2021/11/11	6	174.00	1	175.00	174.00	5	764	0.65%
2021/11/10	0	0.00	19	174.95	173.50	-19	783	-2.42%
2021/11/09	8	179.00	6	178.08	177.50	2	786	0.25%
2021/11/08	0	0.00	6	176.33	177.00	-6	789	-0.76%
2021/11/05	54	172.18	13	172.69	174.50	41	798	5.13%
2021/11/04	0	0.00	11	171.14	169.50	-11	794	-1.39%
2021/11/03	5	169.50	12	170.46	169.50	-7	814	-0.86%
2021/11/02	6	170.83	19	172.45	170.00	-13	833	-1.56%
2021/11/01	0	0.00	1	169.00	170.00	-1	847	-0.12%
2021/10/29	1	167.50	3	167.17	168.50	-2	842	-0.24%
2021/10/28	2	168.25	0	0.00	169.00	2	841	0.24%
2021/10/27	4	169.00	0	0.00	169.50	4	846	0.47%
2021/10/26	64	165.03	0	0.00	167.50	64	844	7.57%
2021/10/25	9	161.94	0	0.00	162.50	9	833	1.08%
2021/10/22	0	0.00	8	161.63	162.00	-8	851	-0.94%
2021/10/21	15	160.00	0	0.00	160.00	15	865	1.73%
2021/10/19	1	162.50	0	0.00	162.00	1	866	0.12%
2021/10/18	19	161.50	6	162.50	161.00	13	867	1.50%
2021/10/14	0	0.00	3	158.33	158.50	-3	882	-0.34%
2021/10/12	0	0.00	10	160.00	161.50	-10	902	-1.11%
2021/10/07	0	0.00	9	162.22	162.50	-9	917	-0.98%
2021/10/06	27	162.30	18	162.08	159.50	9	922	0.98%
2021/10/05	3	155.00	10	156.35	157.00	-7	917	-0.76%
2021/10/04	2	160.00	8	159.69	157.50	-6	920	-0.65%
2021/10/01	0	0.00	8	161.00	159.50	-8	933	-0.86%
2021/09/29	0	0.00	9	163.83	163.50	-9	951	-0.95%
2021/09/28	1	166.50	4	165.88	167.00	-3	947	-0.32%
2021/09/27	19	166.00	12	166.08	166.50	7	953	0.73%
2021/09/24	0	0.00	3	165.83	165.00	-3	966	-0.31%
2021/09/22	0	0.00	7	162.57	162.50	-7	980	-0.71%
2021/09/16	0	0.00	6	167.08	164.50	-6	954	-0.63%
2021/09/15	1	168.00	7	167.93	167.00	-6	946	-0.63%
2021/09/14	0	0.00	6	170.00	170.00	-6	940	-0.64%
2021/09/13	0	0.00	6	166.50	168.50	-6	931	-0.64%
2021/09/10	1	162.00	7	163.57	164.50	-6	923	-0.65%
2021/09/09	0	0.00	3	160.33	160.50	-3	925	-0.32%
2021/09/08	0	0.00	6	161.42	160.50	-6	925	-0.65%
2021/09/07	0	0.00	6	164.17	163.00	-6	923	-0.65%
2021/09/06	0	0.00	6	161.58	161.00	-6	924	-0.65%
2021/09/03	0	0.00	6	163.67	163.00	-6	919	-0.65%
2021/09/02	8	164.00	12	162.50	163.00	-4	914	-0.44%
2021/09/01	4	162.50	18	164.14	162.50	-14	908	-1.54%
2021/08/31	12	166.17	11	165.91	166.50	1	892	0.11%
2021/08/30	7	167.79	21	168.76	168.50	-14	886	-1.58%
2021/08/27	7	170.07	12	172.92	170.00	-5	872	-0.57%
2021/08/26	42	167.92	1	169.00	170.00	41	853	4.80%
2021/08/25	26	166.29	34	166.16	165.00	-8	836	-0.96%
2021/08/23	37	180.58	2	176.50	181.50	35	760	4.60%
2021/08/20	2	173.00	46	172.45	174.00	-44	733	-6.00%
2021/08/19	2	173.25	16	172.22	171.00	-14	736	-1.90%
2021/08/18	14	169.57	27	173.33	175.00	-13	727	-1.79%
2021/08/17	43	171.60	1	173.50	171.00	42	720	5.83%
2021/08/16	19	171.47	5	174.40	170.50	14	708	1.98%
2021/08/13	0	0.00	27	179.81	178.50	-27	692	-3.90%
2021/08/11	27	182.06	33	179.15	177.50	-6	679	-0.88%
2021/08/10	16	180.41	10	180.25	182.00	6	669	0.90%
2021/08/09	30	180.63	46	181.78	180.00	-16	681	-2.35%
2021/08/06	8	174.75	10	175.45	179.50	-2	676	-0.30%
2021/08/04	1	169.50	1	168.50	169.00	0	701	0.00%
2021/08/03	0	0.00	1	168.00	168.50	-1	714	-0.14%
2021/08/02	21.5	167.77	4	167.38	169.50	17.5	721	2.42%
2021/07/30	19	166.21	5	165.50	165.00	14	724	1.93%
2021/07/29	7	162.93	11	162.55	163.00	-4	722	-0.55%
2021/07/28	34	161.38	39	160.13	161.50	-5	724	-0.69%
2021/07/27	23	169.54	5	165.70	164.50	18	726	2.48%
2021/07/26	5	169.50	4	171.00	169.00	1	728	0.14%
2021/07/23	1	165.00	4	165.50	168.00	-3	725	-0.41%
2021/07/22	0	0.00	24	166.00	164.00	-24	720	-3.33%
2021/07/21	0	0.00	6	164.00	165.00	-6	723	-0.83%
2021/07/20	4	162.25	4	165.50	162.50	0	718	0.00%
2021/07/19	14	164.71	3	165.50	166.00	11	712	1.54%
2021/07/16	16	167.75	28	169.79	166.50	-12	718	-1.67%
2021/07/15	46	165.77	14	167.46	169.50	32	710	4.50%
2021/07/14	0	0.00	12	161.50	161.50	-12	697	-1.72%
2021/07/13	11	161.41	1	160.50	160.50	10	700	1.43%
2021/07/12	2	159.75	2	161.50	160.50	0	700	0.00%
2021/07/09	0	0.00	6	159.50	159.50	-6	701	-0.86%
2021/07/08	31	159.66	27	162.06	160.00	4	717	0.56%
2021/07/07	3	156.33	26	156.65	157.00	-23	711	-3.23%
2021/07/06	43	154.37	11	158.50	155.50	32	716	4.46%
2021/07/05	2	147.25	3	147.50	148.00	-1	702	-0.14%
2021/07/02	2	146.25	0	0.00	145.00	2	723	0.28%
2021/07/01	9	145.94	8	147.06	146.00	1	716	0.14%
2021/06/30	14	141.68	6	142.50	142.50	8	704	1.14%
2021/06/29	0	0.00	1	138.50	138.00	-1	693	-0.14%
2021/06/24	1	138.00	0	0.00	138.50	1	740	0.14%
2021/06/23	1	137.00	0	0.00	138.00	1	789	0.13%
2021/06/21	0	0.00	12	138.00	137.00	-12	827	-1.45%
2021/06/18	0	0.00	7	138.50	138.50	-7	826	-0.85%
2021/06/17	1	138.50	1	138.00	138.50	0	822	0.00%
2021/06/16	2	138.00	1	138.50	138.50	1	824	0.12%
2021/06/15	2	138.00	0	0.00	138.50	2	822	0.24%
2021/06/07	0	0.00	11	137.50	136.50	-11	860	-1.28%
2021/06/03	1	135.00	0	0.00	135.00	1	874	0.11%
2021/06/02	26	135.31	5	134.70	135.50	21	903	2.32%
2021/06/01	3	135.17	0	0.00	135.50	3	903	0.33%
2021/05/28	2	136.50	5	136.20	136.50	-3	903	-0.33%
2021/05/27	2	132.00	1	135.00	135.00	1	899	0.11%
2021/05/26	1	131.00	0	0.00	132.50	1	896	0.11%
2021/05/25	0	0.00	3	131.50	131.50	-3	900	-0.33%
2021/05/24	1	129.50	1	130.50	131.50	0	901	0.00%
2021/05/21	1	130.50	2	130.00	131.50	-1	902	-0.11%
2021/05/20	2	129.50	0	0.00	129.50	2	902	0.22%
2021/05/19	5	130.00	2	129.50	129.50	3	909	0.33%
2021/05/18	4	129.25	1	129.50	130.00	3	910	0.33%
2021/05/17	39	127.67	39	123.67	124.00	0	907	0.00%
2021/05/14	7	130.93	5	130.70	130.50	2	889	0.22%
2021/05/13	0	0.00	30	125.38	128.50	-30	873	-3.44%
2021/05/12	36	124.40	9	126.28	125.50	27	850	3.18%
2021/05/11	0	0.00	11	136.00	133.50	-11	810	-1.36%
2021/05/10	11	137.86	4	136.63	137.50	7	799	0.88%
2021/05/07	4	135.50	2	134.25	136.00	2	791	0.25%
2021/05/06	0	0.00	25	131.98	131.00	-25	785	-3.18%
2021/05/05	2	131.50	0	0.00	131.00	2	782	0.26%
2021/05/04	27	130.85	2	130.00	129.50	25	778	3.21%
2021/05/03	2	134.50	6	133.50	132.50	-4	761	-0.53%
2021/04/29	1	136.00	6	136.33	136.50	-5	747	-0.67%
2021/04/27	0	0.00	8	136.38	137.50	-8	756	-1.06%
2021/04/26	18	134.19	0	0.00	135.00	18	749	2.40%
2021/04/23	7	133.21	10	133.90	133.50	-3	748	-0.40%
2021/04/22	9	135.17	19	135.00	134.00	-10	752	-1.33%
2021/04/21	9	136.11	9	136.17	136.00	0	746	0.00%
2021/04/20	4	137.50	5	137.50	138.00	-1	747	-0.13%
2021/04/19	1	139.00	0	0.00	139.00	1	765	0.13%
2021/04/16	1	138.00	10	137.35	138.00	-9	812	-1.11%
2021/04/15	4	134.00	4	135.00	136.00	0	832	0.00%
2021/04/14	29	131.81	8	133.13	132.50	21	829	2.53%
2021/04/13	8	134.50	28	137.57	134.00	-20	812	-2.46%
2021/04/12	25	136.00	0	0.00	137.50	25	799	3.13%
2021/04/09	11	132.00	2	131.50	132.00	9	777	1.16%
2021/04/08	30	131.07	34	130.93	131.00	-4	766	-0.52%
2021/04/07	0	0.00	1	127.50	127.50	-1	745	-0.13%
2021/04/06	0	0.00	4	126.50	128.00	-4	745	-0.54%
2021/04/01	1	126.50	19	127.39	126.50	-18	743	-2.42%
2021/03/31	0	0.00	20	127.43	127.00	-20	734	-2.72%
2021/03/30	31	127.40	30	127.60	128.50	1	724	0.14%
2021/03/29	2	125.00	3	125.17	125.00	-1	702	-0.14%
2021/03/26	20	125.85	41	124.55	123.50	-21	689	-3.04%
2021/03/25	16	117.09	0	0.00	119.00	16	641	2.49%
2021/03/24	3	114.50	4	114.38	115.00	-1	607	-0.16%
2021/03/23	0	0.00	2	114.00	113.50	-2	603	-0.33%
2021/03/22	4	112.50	0	0.00	114.00	4	602	0.66%
2021/03/19	6	112.42	0	0.00	112.50	6	600	1.00%
2021/03/18	1	113.50	0	0.00	113.50	1	597	0.17%
2021/03/17	0	0.00	6	114.67	114.00	-6	602	-1.00%
2021/03/16	5	113.60	6	114.00	114.50	-1	598	-0.17%
2021/03/15	2	112.00	0	0.00	112.50	2	597	0.33%
2021/03/12	0	0.00	21	114.43	113.50	-21	589	-3.56%
2021/03/10	21	112.95	15	112.00	113.00	6	572	1.05%
2021/03/09	4	111.13	2	111.50	111.50	2	564	0.35%
2021/03/08	19	111.00	11	110.64	110.50	8	553	1.45%
2021/03/05	4	107.00	0	0.00	107.00	4	524	0.76%
2021/03/04	1	106.50	0	0.00	107.00	1	524	0.19%
2021/03/03	0	0.00	1	106.50	106.50	-1	521	-0.19%
2021/02/26	0	0.00	2	106.00	105.50	-2	524	-0.38%
2021/02/25	2	106.50	3	106.50	107.00	-1	518	-0.19%
2021/02/24	2	106.50	0	0.00	106.00	2	522	0.38%
2021/02/23	1	105.50	1	105.50	106.50	0	526	0.00%
2021/02/22	0	0.00	34	106.51	106.50	-34	526	-6.46%
2021/02/19	27	103.69	41	104.04	105.00	-14	517	-2.70%
2021/02/17	0	0.00	18	102.61	102.00	-18	512	-3.51%
2021/02/05	9	100.50	0	0.00	100.00	9	506	1.78%
2021/02/04	8	100.50	0	0.00	100.00	8	504	1.58%
2021/02/02	3	100.50	0	0.00	100.50	3	528	0.57%
2021/01/26	0	0.00	18	101.00	100.50	-18	508	-3.54%
2021/01/25	21	101.00	0	0.00	101.50	21	504	4.16%
2021/01/21	2	101.50	0	0.00	101.00	2	502	0.40%
2021/01/20	0	0.00	6	101.08	101.00	-6	500	-1.20%
2021/01/19	1	103.00	0	0.00	102.50	1	492	0.20%
2021/01/15	0	0.00	11	104.50	103.00	-11	488	-2.25%
2021/01/14	0	0.00	3	106.00	106.00	-3	481	-0.62%
2021/01/13	3	106.33	1	106.50	106.50	2	476	0.42%
2021/01/12	12	106.88	8	107.69	106.50	4	463	0.86%
2021/01/11	0	0.00	18	110.89	111.00	-18	442	-4.07%
2021/01/08	1	102.50	1	101.50	105.00	0	386	0.00%
2021/01/07	13	101.00	0	0.00	101.50	13	356	3.65%
2021/01/06	2	100.50	0	0.00	100.50	2	350	0.57%
2021/01/05	4	100.50	0	0.00	100.50	4	342	1.17%
2021/01/04	40	101.00	14	100.50	101.00	26	341	7.62%
2020/12/31	3	100.50	0	0.00	100.50	3	338	0.89%
2020/12/29	50	100.09	0	0.00	100.50	50	334	14.95%
2020/12/28	19	99.88	0	0.00	100.50	19	329	5.76%
2020/12/25	0	0.00	4	99.30	99.30	-4	324	-1.23%
2020/12/24	13	99.05	0	0.00	99.30	13	324	4.01%
2020/12/23	0	0.00	2	98.55	98.70	-2	325	-0.62%
2020/12/22	1	99.40	7	99.16	98.90	-6	326	-1.84%
2020/12/21	0	0.00	2	99.10	99.50	-2	335	-0.60%
2020/12/18	0	0.00	1	99.60	99.50	-1	340	-0.29%
2020/12/14	2	100.25	0	0.00	100.00	2	340	0.59%
2020/12/11	0	0.00	15	101.47	100.50	-15	341	-4.39%
2020/12/10	0	0.00	3	99.90	99.60	-3	334	-0.90%
2020/12/09	0	0.00	2	100.50	100.50	-2	333	-0.60%
2020/12/08	3	99.30	1	99.20	99.50	2	332	0.60%
2020/12/07	0	0.00	1	99.80	99.50	-1	328	-0.30%
2020/12/03	0	0.00	2	100.50	100.00	-2	320	-0.62%
2020/12/01	13	101.08	0	0.00	101.00	13	330	3.94%
2020/11/23	5	101.10	0	0.00	101.50	5	340	1.47%
2020/11/20	5	100.00	0	0.00	100.50	5	340	1.47%
2020/11/18	0	0.00	1	100.50	100.50	-1	388	-0.26%
2020/11/17	0	0.00	13	100.50	100.50	-13	404	-3.21%
2020/11/16	0	0.00	2	100.50	100.00	-2	427	-0.47%
2020/11/12	1	100.50	0	0.00	100.50	1	441	0.23%
2020/11/11	4	101.38	0	0.00	102.00	4	449	0.89%
2020/11/10	0	0.00	2	99.05	99.90	-2	445	-0.45%
2020/11/09	6	99.00	5.3	98.95	98.70	0.7	447	0.16%
2020/11/06	1	98.20	0	0.00	98.20	1	447	0.22%
2020/11/05	3	97.80	0	0.00	98.00	3	459	0.65%
2020/11/04	12	97.56	0	0.00	97.70	12	464	2.58%
2020/11/03	7	97.61	0	0.00	97.40	7	466	1.50%
2020/10/30	11	96.72	0	0.00	96.60	11	474	2.32%
2020/10/29	0	0.00	5	96.84	97.40	-5	472	-1.06%
2020/10/28	0	0.00	2	97.90	97.80	-2	472	-0.42%
2020/10/27	7	98.70	0	0.00	98.60	7	474	1.48%
2020/10/26	33	99.26	4	99.25	98.90	29	473	6.13%
2020/10/23	13	98.41	1	98.80	98.20	12	475	2.53%
2020/10/22	6	97.35	0	0.00	96.40	6	484	1.24%
2020/10/21	0	0.00	1	98.80	98.40	-1	496	-0.20%
2020/10/19	0	0.00	1	98.90	99.10	-1	510	-0.20%
2020/10/14	0	0.00	3	99.13	98.60	-3	520	-0.58%
2020/10/13	0	0.00	6	98.45	98.60	-6	521	-1.15%
2020/10/05	0	0.00	3	98.90	99.20	-3	541	-0.55%
2020/09/30	1	98.20	0	0.00	99.00	1	544	0.18%
2020/09/25	1	95.70	0	0.00	95.70	1	558	0.18%
2020/09/24	3	96.30	19	96.46	95.70	-16	560	-2.86%
2020/09/23	1	98.30	12	98.92	98.50	-11	556	-1.98%
2020/09/22	0	0.00	5	99.04	99.00	-5	553	-0.90%
2020/09/21	3	100.00	0	0.00	99.70	3	553	0.54%
2020/09/18	0	0.00	1	99.50	100.00	-1	555	-0.18%
2020/09/17	2	100.00	1	99.70	99.80	1	557	0.18%
2020/09/16	0	0.00	1	100.00	99.90	-1	559	-0.18%
2020/09/08	0	0.00	4	101.13	101.00	-4	567	-0.71%
2020/09/07	2	100.50	0	0.00	101.50	2	576	0.35%
2020/09/03	0	0.00	6	99.57	99.70	-6	580	-1.03%
2020/09/02	0	0.00	5	99.10	99.00	-5	581	-0.86%
2020/09/01	0	0.00	15	99.27	99.10	-15	582	-2.57%
2020/08/31	0	0.00	1	100.00	99.70	-1	580	-0.17%
2020/08/28	10	99.47	12	99.13	99.80	-2	585	-0.34%
2020/08/27	0	0.00	1	99.80	99.60	-1	586	-0.17%
2020/08/26	0	0.00	1	101.00	101.00	-1	577	-0.17%
2020/08/25	7	100.50	0	0.00	102.00	7	570	1.23%
2020/08/24	4	113.38	10	113.50	113.50	-6	546	-1.10%
2020/08/21	34	113.19	13	113.00	113.50	21	514	4.08%
2020/08/20	0	0.00	16	113.94	112.00	-16	497	-3.21%
2020/08/19	0	0.00	2	114.00	115.00	-2	475	-0.42%
2020/08/18	1	113.50	2	114.50	114.50	-1	463	-0.22%
2020/08/17	7	115.00	0	0.00	115.00	7	459	1.52%
2020/08/14	0	0.00	6	113.83	114.50	-6	451	-1.33%
2020/08/13	1	112.50	0	0.00	113.00	1	442	0.23%
2020/08/12	0	0.00	3	110.50	110.00	-3	432	-0.69%
2020/08/11	15	109.80	0	0.00	109.00	15	430	3.49%
2020/08/10	2	107.00	0	0.00	107.00	2	421	0.47%
2020/08/07	0	0.00	4.2	106.04	106.00	-4.2	427	-0.98%
2020/08/05	1	105.00	0	0.00	105.50	1	428	0.23%
2020/08/03	0	0.00	16	104.09	104.00	-16	434	-3.68%
2020/07/30	0	0.00	2	106.25	106.00	-2	433	-0.46%
2020/07/29	10	104.05	6	106.00	106.00	4	435	0.92%
2020/07/28	4	105.50	3	105.50	104.00	1	441	0.23%
2020/07/27	4	107.50	26	106.65	104.50	-22	443	-4.96%
2020/07/24	0	0.00	12	110.00	108.50	-12	442	-2.71%
2020/07/23	3	111.50	5	111.00	111.00	-2	438	-0.46%
2020/07/21	3	111.50	0	0.00	111.00	3	440	0.68%
2020/07/20	0	0.00	13	111.19	111.00	-13	436	-2.98%
2020/07/17	1	112.00	0	0.00	111.50	1	438	0.23%
2020/07/16	5	111.80	0	0.00	111.50	5	454	1.10%
2020/07/15	0	0.00	5	110.70	111.50	-5	459	-1.09%
2020/07/13	8	111.00	0	0.00	111.50	8	470	1.70%
2020/07/10	1	110.00	10.6	111.88	111.00	-9.6	479	-1.99%
2020/07/09	0	0.00	14	113.00	113.00	-14	475	-2.95%
2020/07/07	0	0.00	9	112.56	112.50	-9	481	-1.87%
2020/07/06	0	0.00	13	113.50	114.00	-13	489	-2.65%
2020/07/03	19	115.00	0	0.00	113.50	19	494	3.84%
2020/06/30	0	0.00	13	108.81	109.00	-13	508	-2.56%
2020/06/29	0	0.00	6	108.00	108.00	-6	515	-1.16%
2020/06/24	0	0.00	25	108.78	109.00	-25	519	-4.81%
2020/06/23	0	0.00	21	108.88	108.50	-21	532	-3.94%
2020/06/22	0	0.00	29	109.03	109.50	-29	544	-5.33%
2020/06/19	0	0.00	7	110.00	108.00	-7	562	-1.24%
2020/06/18	0	0.00	14	109.86	110.50	-14	571	-2.45%
2020/06/17	1	110.00	8	111.00	111.00	-7	579	-1.21%
2020/06/16	18	110.00	0	0.00	110.00	18	596	3.02%
2020/06/15	0	0.00	1	107.50	107.50	-1	624	-0.16%
2020/06/12	0	0.00	12	106.63	107.50	-12	637	-1.88%
2020/06/11	2	111.50	6	109.00	108.50	-4	646	-0.62%
2020/06/09	0	0.00	27	109.19	109.50	-27	660	-4.09%
2020/06/08	0	0.00	59	108.53	109.00	-59	675	-8.74%
2020/06/03	2	105.00	0	0.00	106.50	2	710	0.28%
2020/06/02	5	103.50	14	103.21	104.00	-9	709	-1.27%
2020/05/29	1	99.80	0	0.00	99.80	1	704	0.14%
2020/05/25	0	0.00	4	99.40	100.50	-4	714	-0.56%
2020/05/22	0	0.00	1	99.80	99.50	-1	716	-0.14%
2020/05/21	5	100.50	0	0.00	100.50	5	722	0.69%
2020/05/18	0	0.00	10	98.16	98.20	-10	720	-1.39%
2020/05/14	7	98.96	8	98.66	97.90	-1	721	-0.14%
2020/05/13	1	99.90	0	0.00	99.90	1	711	0.14%
2020/05/12	0	0.00	1	99.60	100.00	-1	713	-0.14%
2020/05/11	1	100.00	0	0.00	100.00	1	720	0.14%
2020/05/08	1	100.00	1	99.60	99.30	0	713	0.00%
2020/05/07	0	0.00	2	99.10	99.50	-2	714	-0.28%
2020/05/06	1	99.60	22	99.37	99.10	-21	717	-2.93%
2020/05/05	0	0.00	4	99.25	99.00	-4	720	-0.55%
2020/05/04	4	98.43	13	98.38	98.00	-9	723	-1.24%
2020/04/30	0	0.00	49	101.12	101.00	-49	723	-6.77%
2020/04/29	34	97.98	11	99.33	99.80	23	729	3.15%
2020/04/28	1	96.10	5	94.98	96.20	-4	729	-0.55%
2020/04/27	3	93.00	2	94.55	94.40	1	748	0.13%
2020/04/23	1	92.60	8	91.73	92.20	-7	746	-0.94%
2020/04/22	0	0.00	5	90.40	91.70	-5	744	-0.67%
2020/04/21	34	91.09	15	92.40	90.60	19	741	2.56%
2020/04/20	6	94.00	8	93.81	94.60	-2	727	-0.27%
2020/04/17	23	96.30	24	96.35	94.70	-1	731	-0.14%
2020/04/16	0	0.00	1	96.00	96.10	-1	722	-0.14%
2020/04/15	11	95.95	8	96.59	97.10	3	716	0.42%
2020/04/14	5	93.86	4	93.70	94.60	1	711	0.14%
2020/04/13	1	93.50	1	93.40	92.90	0	707	0.00%
2020/04/09	0	0.00	3	92.17	92.00	-3	696	-0.43%
2020/04/08	2	88.70	4	89.40	90.50	-2	682	-0.29%
2020/04/07	6	86.98	28	87.42	87.90	-22	673	-3.26%
2020/04/06	15	84.30	6	84.92	85.60	9	664	1.35%
2020/04/01	4	85.75	10	86.00	86.20	-6	650	-0.92%
2020/03/31	5	87.00	5	86.72	86.80	0	641	0.00%
2020/03/30	16	84.73	17	84.54	86.30	-1	633	-0.16%
2020/03/27	20	89.19	25	88.87	87.60	-5	626	-0.80%
2020/03/26	8	85.25	3	84.53	87.20	5	611	0.82%
2020/03/25	8	84.88	7	86.17	85.90	1	599	0.17%
2020/03/24	9	81.08	13	80.32	80.00	-4	583	-0.69%
2020/03/23	2	75.50	2	74.00	75.60	0	575	0.00%
2020/03/20	22	76.82	33	77.18	78.60	-11	566	-1.94%
2020/03/19	28	72.85	22	73.62	72.50	6	547	1.10%
2020/03/18	22	81.75	20	81.30	80.50	2	516	0.39%
2020/03/17	7	83.24	4	83.90	82.40	3	503	0.60%
2020/03/16	3	90.37	17	90.42	88.80	-14	489	-2.86%
2020/03/13	17	88.46	23	88.89	91.30	-6	481	-1.25%
2020/03/10	3	100.33	0	0.00	101.00	3	454	0.66%
2020/03/09	0	0.00	3	105.50	103.00	-3	436	-0.69%
2020/03/05	0	0.00	5	107.30	107.00	-5	412	-1.21%
2020/03/04	0	0.00	4	106.25	106.50	-4	415	-0.96%
2020/01/09	0	0.00	3	114.50	114.50	-3	319	-0.94%
2019/11/26	4	117.50	0	0.00	118.00	4	320	1.25%
2019/11/14	0	0.00	1	114.00	114.00	-1	296	-0.34%
2019/11/04	0	0.00	12	113.21	114.00	-12	342	-3.50%
2019/10/31	0	0.00	24	113.29	113.00	-24	360	-6.66%
2019/09/20	3	113.33	0	0.00	113.50	3	646	0.46%
2019/09/19	13	113.50	0	0.00	113.50	13	648	2.00%
2019/09/10	28	114.84	0	0.00	114.50	28	650	4.31%
2019/09/03	25	114.08	0	0.00	113.50	25	661	3.78%
2019/09/02	6	112.50	0	0.00	114.00	6	661	0.91%
2019/08/23	12	110.00	0	0.00	110.50	12	652	1.84%
2019/07/26	107	121.04	0	0.00	121.50	107	633	16.88%	大買/鉅額交易
2019/07/24	64	115.30	0	0.00	116.00	64	607	10.53%
2019/03/25	0	0.00	2	107.00	107.00	-2	281	-0.71%
2019/03/15	0	0.00	10	102.50	103.50	-10	277	-3.60%
2019/03/11	0	0.00	8	103.50	104.00	-8	290	-2.75%
2019/01/25	0	0.00	12	100.20	99.70	-12	310	-3.87%
2019/01/23	6	97.95	0	0.00	98.00	6	310	1.93%
2018/11/19	9	90.11	0	0.00	90.50	9	351	2.56%
2018/11/13	0	0.00	5	88.96	89.30	-5	361	-1.38%
2018/05/31	242	122.45	0	0.00	123.00	242	646	37.44%	大買/鉅額交易
2018/05/30	345	118.71	0	0.00	119.00	345	633	54.44%	大買/鉅額交易
2018/05/21	11	121.95	0	0.00	121.50	11	606	1.81%
2018/05/18	14	124.43	0	0.00	123.50	14	604	2.32%
2018/03/12	0	0.00	50	117.58	118.00	-50	449	-11.13%
2018/03/09	50	116.50	0	0.00	116.50	50	441	11.33%
2018/01/26	21	115.50	0	0.00	115.00	21	603	3.48%
2018/01/24	10	116.00	0	0.00	116.50	10	625	1.60%
2018/01/08	0	0.00	7	115.00	115.00	-7	558	-1.25%