正崴 (2392)-富邦-延吉券商分點個股進出

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

正崴

(2392)

可現股當沖

股價
48.75
漲跌
▼0.05
漲幅
-0.10%
成交量
2,851張
產業
上市電子零組件類股
592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

正崴 (2392)籌碼相關－富邦-延吉券商分點個股進出

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

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/27	5	39.57	0	0.00	39.65	5	2,999	0.17%
2021/05/26	5	39.66	0	0.00	39.75	5	3,014	0.17%
2021/05/25	3	39.85	0	0.00	39.85	3	3,032	0.10%
2021/05/21	0	0.00	0.3	38.85	38.65	-0.3	3,162	-0.01%
2021/05/17	73	37.90	7	37.60	36.90	66	3,251	2.03%
2021/05/14	4	39.10	0	0.00	39.10	4	3,209	0.12%
2021/05/13	51	39.69	1	39.85	39.20	50	3,192	1.57%
2021/05/12	9	39.59	1	39.25	39.25	8	3,183	0.25%
2021/05/11	2	42.10	11	42.50	41.50	-9	3,132	-0.29%
2021/05/10	1	43.10	0	43.10	43.10	1	3,114	0.03%
2021/05/07	1	43.70	0	0.00	44.10	1	3,136	0.03%
2021/05/06	2	42.58	0	0.00	42.95	2	3,140	0.06%
2021/05/05	7	43.52	0	43.20	43.10	7	3,143	0.22%
2021/05/04	9	44.00	1	43.00	43.65	8	3,183	0.25%
2021/05/03	47	45.55	0	0.00	45.10	47	3,291	1.43%
2021/04/29	20	46.39	0	0.00	46.35	20	3,338	0.60%
2021/04/28	13	46.70	2	46.80	46.75	11	3,402	0.32%
2021/04/26	5	46.25	0	0.00	46.25	5	3,494	0.14%
2021/04/23	2	46.43	0	0.00	46.35	2	3,557	0.06%
2021/04/22	0	0.00	1	47.00	46.35	-1	3,742	-0.03%
2021/04/21	3	47.50	0	0.00	47.55	3	3,881	0.08%
2021/04/20	0	0.00	16	47.28	47.30	-16	3,910	-0.41%
2021/04/19	13	46.82	2	46.70	46.80	11	4,077	0.27%
2021/04/16	1	46.50	0	0.00	46.80	1	4,170	0.02%
2021/04/15	0.1	46.30	3	46.20	46.20	-2.9	4,219	-0.07%
2021/04/14	2	46.38	0	0.00	46.40	2	4,309	0.05%
2021/04/13	18	46.79	13	47.54	46.65	5	4,709	0.11%
2021/04/09	37.2	47.88	2	47.85	47.80	35.2	5,091	0.69%
2021/04/08	13	48.23	4	48.20	48.35	9	5,046	0.18%
2021/04/07	1	48.35	41.7	48.56	48.70	-40.7	5,034	-0.81%
2021/04/06	0.4	48.05	5	48.10	48.00	-4.6	5,075	-0.09%
2021/04/01	3.1	47.66	0	0.00	47.75	3.1	5,204	0.06%
2021/03/31	12	48.00	11	48.09	48.05	1	5,381	0.02%
2021/03/30	20	47.90	7	47.95	48.40	13	5,393	0.24%
2021/03/29	4	47.86	12.4	48.00	48.05	-8.4	5,491	-0.15%
2021/03/26	33	48.08	0	0.00	48.35	33	5,526	0.60%
2021/03/25	11	48.49	1	48.70	48.40	10	5,565	0.18%
2021/03/24	30	48.45	0	48.45	48.50	30	5,578	0.54%
2021/03/23	57	49.01	36	49.98	48.90	21	5,660	0.37%
2021/03/22	12	48.42	6	48.73	48.85	6	5,619	0.11%
2021/03/19	1	48.20	10.3	48.20	48.30	-9.3	5,702	-0.16%
2021/03/18	5	48.10	8	47.98	48.05	-3	6,029	-0.05%
2021/03/17	1	47.70	43	47.57	47.85	-42	6,604	-0.64%
2021/03/16	2	47.00	2	47.10	47.05	0	6,611	0.00%
2021/03/15	0	0.00	12	47.15	47.15	-12	6,635	-0.18%
2021/03/12	1	46.95	0	0.00	46.85	1	6,717	0.01%
2021/03/10	13	46.00	0	0.00	45.95	13	6,845	0.19%
2021/03/09	4	45.45	20	45.60	46.10	-16	6,962	-0.23%
2021/03/08	0	0.00	9	45.93	45.85	-9	6,998	-0.13%
2021/03/05	0	0.00	1	46.40	46.25	-1	7,019	-0.01%
2021/03/04	9	46.59	1	46.60	46.80	8	7,064	0.11%
2021/03/03	5	46.95	4	47.03	47.15	1	7,089	0.01%
2021/03/02	1	46.60	2	46.88	46.30	-1	7,058	-0.01%
2021/02/26	1	46.45	3	46.53	46.95	-2	7,067	-0.03%
2021/02/25	6	46.88	2	46.95	47.15	4	7,192	0.06%
2021/02/24	4	47.00	3	46.83	46.80	1	7,232	0.01%
2021/02/23	8	47.71	1	47.40	47.50	7	7,210	0.10%
2021/02/22	3	46.93	5	47.30	47.55	-2	7,116	-0.03%
2021/02/18	1	45.35	1	46.00	46.05	0	7,137	0.00%
2021/02/17	15	45.02	1	45.00	45.35	14	7,136	0.20%
2021/02/04	0.6	44.48	0	0.00	44.45	0.6	7,126	0.01%
2021/02/03	1	44.50	1	44.50	44.35	0	7,123	0.00%
2021/02/02	5	44.95	5	45.15	44.80	0	7,118	0.00%
2021/02/01	9	44.29	1	44.00	44.50	8	7,110	0.11%
2021/01/29	11	45.38	25	44.96	44.85	-14	7,089	-0.20%
2021/01/28	6	45.84	0	0.00	45.90	6	7,043	0.09%
2021/01/27	5	46.79	0	0.00	46.75	5	7,024	0.07%
2021/01/26	4	46.35	1	46.50	46.50	3	7,000	0.04%
2021/01/25	26	46.85	23	47.31	47.00	3	6,957	0.04%
2021/01/22	2	45.50	1	45.00	45.80	1	6,817	0.01%
2021/01/21	13	44.72	5	43.90	44.05	8	6,744	0.12%
2021/01/20	26.1	45.16	5	44.91	44.60	21.1	6,668	0.32%
2021/01/19	9	46.27	0	0.00	46.20	9	6,593	0.14%
2021/01/18	35	46.07	0	46.20	46.15	35	6,568	0.53%
2021/01/15	55.2	47.77	12	47.27	47.25	43.2	6,499	0.66%
2021/01/14	15	48.45	29	49.28	49.25	-14	6,351	-0.22%
2021/01/13	27	47.71	8	47.89	47.90	19	6,186	0.31%
2021/01/12	31	48.40	22	47.80	47.65	9	6,282	0.14%
2021/01/11	5	48.05	19	48.46	48.25	-14	6,268	-0.22%
2021/01/08	10	47.58	4	47.83	47.85	6	6,230	0.10%
2021/01/07	12	48.40	9	48.24	48.25	3	6,210	0.05%
2021/01/06	16	49.14	30	49.30	48.55	-14	6,109	-0.23%
2021/01/05	23	48.55	17	48.61	48.80	6	5,670	0.11%
2021/01/04	6	48.55	10	48.95	48.50	-4	5,539	-0.07%
2020/12/31	16	47.18	8	47.25	47.10	8	5,229	0.15%
2020/12/30	9	47.17	28	46.93	47.40	-19	5,203	-0.37%
2020/12/29	1	47.15	17	47.25	46.95	-16	5,154	-0.31%
2020/12/28	29	48.26	31	48.22	48.10	-2	5,077	-0.04%
2020/12/25	23	47.91	17	47.37	48.50	6	4,927	0.12%
2020/12/24	10	46.84	4	46.94	46.80	6	4,727	0.13%
2020/12/23	7	47.11	1	46.90	47.05	6	4,716	0.13%
2020/12/22	1	47.30	6	47.02	45.80	-5	4,700	-0.11%
2020/12/21	0	0.00	5	46.89	47.10	-5	4,638	-0.11%
2020/12/18	0	0.00	2	46.65	46.30	-2	4,550	-0.04%
2020/12/17	2	46.68	1	46.55	46.70	1	4,507	0.02%
2020/12/16	7	47.15	9	47.16	47.40	-2	4,408	-0.05%
2020/12/15	17	47.40	33	47.30	46.60	-16	4,289	-0.37%
2020/12/14	25	48.31	13	47.67	48.20	12	4,139	0.29%
2020/12/11	42	46.66	70	47.41	47.60	-28	3,748	-0.75%
2020/12/10	1	44.10	13	44.87	44.55	-12	3,138	-0.38%
2020/12/09	0	0.00	13	43.84	43.85	-13	3,034	-0.43%
2020/12/08	8	44.26	12	44.02	44.20	-4	3,034	-0.13%
2020/12/07	2	44.15	1	44.40	44.40	1	2,953	0.03%
2020/12/04	14	43.84	1	43.85	44.00	13	2,895	0.45%
2020/12/03	5	44.05	3	44.20	44.20	2	2,851	0.07%
2020/12/02	5	43.50	6	43.56	43.60	-1	2,768	-0.04%
2020/12/01	1	43.35	0	0.00	43.40	1	2,770	0.04%
2020/11/30	6	43.25	1	43.30	42.90	5	2,867	0.17%
2020/11/27	0	0.00	1	43.05	43.00	-1	2,881	-0.03%
2020/11/25	14	42.31	3	42.42	42.30	11	2,982	0.37%
2020/11/24	3	43.10	0	0.00	42.65	3	2,981	0.10%
2020/11/23	0	0.00	1	42.50	42.55	-1	2,876	-0.03%
2020/11/20	10	41.85	3	42.05	41.85	7	2,850	0.25%
2020/11/18	15	42.05	0	0.00	42.10	15	2,974	0.50%
2020/11/17	0	0.00	1	42.50	42.15	-1	3,148	-0.03%
2020/11/13	0	0.00	1	41.20	41.40	-1	3,627	-0.03%
2020/11/12	0	0.00	1	41.85	41.50	-1	3,711	-0.03%
2020/11/11	0	0.00	5	40.95	41.05	-5	3,734	-0.13%
2020/11/10	0	0.00	1	41.25	40.85	-1	3,747	-0.03%
2020/11/09	2	40.70	0	0.00	40.75	2	3,763	0.05%
2020/11/06	1	40.85	5	40.74	40.80	-4	3,828	-0.10%
2020/11/04	2	40.75	0	0.00	40.65	2	3,907	0.05%
2020/11/03	1	40.60	1	40.65	40.60	0	4,019	0.00%
2020/11/02	0	0.00	2	39.70	40.05	-2	4,074	-0.05%
2020/10/30	0	0.00	1	40.85	40.40	-1	4,138	-0.02%
2020/10/29	1	40.60	0	0.00	41.00	1	4,260	0.02%
2020/10/27	2	42.20	0	0.00	42.25	2	4,271	0.05%
2020/10/26	10	41.78	6	42.08	42.30	4	4,270	0.09%
2020/10/23	0	0.00	5	41.70	41.95	-5	4,283	-0.12%
2020/10/22	1	42.00	3	41.80	42.10	-2	4,342	-0.05%
2020/10/21	4	42.15	6	41.98	42.05	-2	4,348	-0.05%
2020/10/20	7	42.94	2	42.23	42.30	5	4,456	0.11%
2020/10/19	15	42.30	13	42.21	42.85	2	4,359	0.05%
2020/10/16	0	0.00	1	42.10	41.05	-1	4,377	-0.02%
2020/10/15	1	41.10	9	41.41	41.45	-8	4,529	-0.18%
2020/10/12	8	40.50	0	0.00	40.60	8	4,894	0.16%
2020/10/08	0	0.00	51	41.26	41.30	-51	4,945	-1.03%
2020/10/07	0	0.00	2	41.30	41.30	-2	5,013	-0.04%
2020/10/06	1	41.45	1	41.35	41.25	0	5,135	0.00%
2020/10/05	50	41.06	0	0.00	41.25	50	5,566	0.90%
2020/09/28	0	0.00	1	40.90	41.05	-1	5,978	-0.02%
2020/09/25	16	41.10	7	40.89	41.20	9	6,077	0.15%
2020/09/24	2	40.45	2	40.40	40.40	0	6,049	0.00%
2020/09/23	1	40.35	3	40.03	40.20	-2	6,050	-0.03%
2020/09/22	2	40.05	0	0.00	40.20	2	6,190	0.03%
2020/09/17	0	0.00	2.1	41.30	41.35	-2.1	6,348	-0.03%
2020/09/14	0	0.00	23	41.30	41.40	-23	6,860	-0.34%
2020/09/11	6	40.10	0	0.00	40.10	6	6,849	0.09%
2020/09/10	6	40.57	11	41.08	40.60	-5	6,820	-0.07%
2020/09/09	1	40.65	2	41.03	41.20	-1	6,839	-0.01%
2020/09/08	0	0.00	2	41.35	41.65	-2	6,812	-0.03%
2020/09/07	0	0.00	7	41.70	41.70	-7	6,812	-0.10%
2020/09/04	11	42.22	6	42.26	42.60	5	6,795	0.07%
2020/09/03	2	43.25	69	43.36	43.10	-67	6,761	-0.99%
2020/09/02	33	43.14	0	0.00	42.80	33	6,641	0.50%
2020/09/01	52	42.91	7	42.74	43.10	45	6,643	0.68%
2020/08/31	2	42.08	3	42.20	41.95	-1	6,584	-0.02%
2020/08/28	7	41.74	8	42.07	42.00	-1	6,577	-0.02%
2020/08/27	2	42.10	9	42.21	42.30	-7	6,576	-0.11%
2020/08/26	1	42.25	1	42.25	42.25	0	6,550	0.00%
2020/08/25	2	42.30	3	42.27	42.25	-1	6,525	-0.02%
2020/08/24	5	42.39	5	42.55	42.75	0	6,469	0.00%
2020/08/21	7	42.74	4	42.86	42.85	3	6,403	0.05%
2020/08/20	16	41.86	0	0.00	40.90	16	6,284	0.25%
2020/08/19	4	43.19	81	43.04	43.25	-77	6,081	-1.27%
2020/08/18	6	41.90	24	41.65	41.85	-18	5,739	-0.31%
2020/08/17	22	41.39	7	41.36	41.35	15	5,670	0.26%
2020/08/14	11	40.09	4	40.33	40.20	7	5,639	0.12%
2020/08/13	9	40.47	0	0.00	40.40	9	5,632	0.16%
2020/08/12	0	0.00	3	40.60	40.70	-3	5,622	-0.05%
2020/08/11	25	40.31	1	39.95	40.00	24	5,566	0.43%
2020/08/10	8	40.89	11	40.86	41.00	-3	5,553	-0.05%
2020/08/07	17	41.33	8	41.33	41.15	9	5,549	0.16%
2020/08/06	20	40.86	0	0.00	41.05	20	5,466	0.37%
2020/08/05	1	41.10	0	0.00	41.45	1	5,439	0.02%
2020/08/04	4	40.73	3	40.85	40.85	1	5,472	0.02%
2020/08/03	2	40.28	2	40.38	40.50	0	5,366	0.00%
2020/07/31	1	39.70	1	39.80	39.75	0	5,363	0.00%
2020/07/30	1	39.55	1	39.65	39.80	0	5,370	0.00%
2020/07/29	2	39.05	2	39.48	39.35	0	5,379	0.00%
2020/07/28	1	39.00	1	39.70	39.00	0	5,409	0.00%
2020/07/24	4	42.48	6	42.25	41.50	-2	5,541	-0.04%
2020/07/22	7	41.48	45	41.34	41.35	-38	5,414	-0.70%
2020/07/21	9	43.79	7	43.65	43.50	2	5,327	0.04%
2020/07/20	3	44.05	39	43.88	43.95	-36	5,169	-0.70%
2020/07/17	14	44.83	21	44.60	44.55	-7	5,089	-0.14%
2020/07/16	7	44.59	1	44.05	44.50	6	4,903	0.12%
2020/07/15	9	43.69	8	44.16	43.45	1	4,803	0.02%
2020/07/14	10	44.05	6	44.04	44.10	4	4,776	0.08%
2020/07/13	22	44.48	2	44.68	44.40	20	4,729	0.42%
2020/07/10	85	44.50	32	44.47	44.45	53	4,649	1.14%
2020/07/09	14	43.23	11	43.24	43.75	3	4,245	0.07%
2020/07/08	3	42.00	0	0.00	42.00	3	4,064	0.07%
2020/07/07	21	41.88	19	41.66	42.00	2	4,020	0.05%
2020/07/06	7	41.16	18	40.98	41.25	-11	3,895	-0.28%
2020/07/03	15	40.11	10	40.32	40.25	5	3,836	0.13%
2020/07/02	3	40.10	9	40.08	40.40	-6	3,898	-0.15%
2020/07/01	8	40.02	4	40.03	40.05	4	3,958	0.10%
2020/06/30	5	39.48	6	39.23	39.90	-1	3,875	-0.03%
2020/06/29	1	38.60	1	38.35	38.35	0	3,815	0.00%
2020/06/24	3	39.17	5	39.60	39.05	-2	3,795	-0.05%
2020/06/23	8	39.03	0	0.00	39.40	8	3,794	0.21%
2020/06/22	28	39.71	23	39.70	40.00	5	3,668	0.14%
2020/06/19	0	0.00	17	38.41	38.45	-17	3,386	-0.50%
2020/06/18	0	0.00	1	38.00	37.95	-1	3,351	-0.03%
2020/06/17	1	37.80	1	37.80	37.80	0	3,348	0.00%
2020/06/16	1	37.80	10	37.80	38.00	-9	3,368	-0.27%
2020/06/15	5	36.85	0	0.00	36.60	5	3,404	0.15%
2020/06/11	0	0.00	10	37.35	37.35	-10	3,458	-0.29%
2020/06/10	1	37.95	1	37.95	37.95	0	3,500	0.00%
2020/06/09	5	37.78	1	37.80	37.80	4	3,634	0.11%
2020/06/08	8	38.05	10	38.10	38.20	-2	3,693	-0.05%
2020/06/05	0	0.00	11	38.48	38.75	-11	3,634	-0.30%
2020/06/03	0	0.00	18	37.65	37.70	-18	3,619	-0.50%
2020/06/02	0	0.00	1	37.45	37.40	-1	3,603	-0.03%
2020/06/01	2	37.10	0	0.00	37.10	2	3,607	0.06%
2020/05/28	1	36.65	0	0.00	36.70	1	3,613	0.03%
2020/05/27	11	37.68	6	37.34	37.35	5	3,604	0.14%
2020/05/26	2	36.90	2	37.00	37.00	0	3,549	0.00%
2020/05/22	5	36.12	0	0.00	36.05	5	3,507	0.14%
2020/05/21	1	36.70	0	0.00	36.50	1	3,494	0.03%
2020/05/20	0	0.00	1	36.45	36.10	-1	3,488	-0.03%
2020/05/19	6	36.25	0	0.00	36.25	6	3,493	0.17%
2020/05/15	3	36.38	2	36.45	36.35	1	3,531	0.03%
2020/05/14	2	37.25	0	0.00	37.10	2	3,515	0.06%
2020/05/12	4	38.18	0	0.00	38.20	4	3,502	0.11%
2020/05/11	19	39.10	2	39.00	38.60	17	3,486	0.49%
2020/05/08	0	0.00	3	37.93	37.90	-3	3,389	-0.09%
2020/05/07	5	37.66	0	0.00	37.65	5	3,369	0.15%
2020/05/06	2	37.50	2	37.65	37.35	0	3,364	0.00%
2020/05/05	3	37.70	15	37.70	37.65	-12	3,364	-0.36%
2020/05/04	1	37.70	10	37.65	37.65	-9	3,364	-0.27%
2020/04/30	19	38.38	39	38.64	38.45	-20	3,359	-0.60%
2020/04/28	1	36.15	4	36.33	36.30	-3	3,230	-0.09%
2020/04/27	9	35.82	32	35.97	36.00	-23	3,293	-0.70%
2020/04/24	6	36.09	4	36.10	35.75	2	3,281	0.06%
2020/04/23	0	0.00	20	36.00	35.85	-20	3,191	-0.63%
2020/04/21	12	34.67	10	34.50	34.25	2	3,148	0.06%
2020/04/20	6	35.45	6	35.40	35.45	0	3,167	0.00%
2020/04/17	1	35.45	1	35.30	35.20	0	3,171	0.00%
2020/04/15	5	35.60	0	0.00	35.10	5	3,179	0.16%
2020/04/14	1	35.00	1	34.90	34.90	0	3,204	0.00%
2020/04/13	1	34.55	0	0.00	34.50	1	3,247	0.03%
2020/04/08	0	0.00	3	34.45	35.00	-3	3,473	-0.09%
2020/04/07	11	34.48	43	34.88	34.90	-32	3,459	-0.93%
2020/04/06	32	32.66	27	32.42	32.75	5	3,453	0.14%
2020/04/01	1	29.65	8	29.71	29.80	-7	3,570	-0.20%
2020/03/31	2	29.30	0	0.00	29.25	2	3,641	0.05%
2020/03/30	0	0.00	2	29.50	29.50	-2	3,626	-0.06%
2020/03/27	1	28.85	4	29.68	28.90	-3	3,612	-0.08%
2020/03/26	1	28.70	4	27.75	28.70	-3	3,601	-0.08%
2020/03/25	0	0.00	3	28.35	27.70	-3	3,579	-0.08%
2020/03/24	36	26.76	8.2	26.95	26.80	27.8	3,562	0.78%
2020/03/23	10	25.00	0	0.00	25.00	10	3,583	0.28%
2020/03/20	35	25.70	16	25.59	25.70	19	3,597	0.53%
2020/03/19	10	23.50	40	24.79	23.40	-30	3,583	-0.84%
2020/03/18	10	26.80	0	0.00	26.00	10	3,620	0.28%
2020/03/17	11	26.97	1	27.25	26.90	10	3,842	0.26%
2020/03/16	18	28.23	0	0.00	27.80	18	3,911	0.46%
2020/03/13	38	28.47	1	28.35	28.45	37	4,071	0.91%
2020/03/12	0	0.00	1	32.90	31.50	-1	4,017	-0.02%
2020/03/10	0	0.00	1	34.15	35.05	-1	4,013	-0.02%
2020/03/09	11	35.36	0	0.00	35.00	11	4,066	0.27%
2020/03/06	1	36.80	0	0.00	36.75	1	4,173	0.02%
2020/03/05	3	37.73	13	37.67	37.65	-10	4,251	-0.24%
2020/03/03	1	37.50	1	37.50	37.20	0	4,322	0.00%
2020/03/02	1	36.50	1	36.10	36.50	0	4,344	0.00%
2020/02/25	1	37.10	3	37.78	38.30	-2	4,392	-0.05%
2020/02/19	0	0.00	1	38.75	38.85	-1	4,531	-0.02%
2020/02/18	1	38.45	0	0.00	38.10	1	4,567	0.02%
2020/02/17	1	38.70	0	0.00	38.80	1	4,685	0.02%
2020/02/14	0	0.00	1	39.35	39.40	-1	5,007	-0.02%
2020/02/12	5	39.08	1	39.25	39.25	4	5,342	0.07%
2020/02/11	0	0.00	1	38.70	38.90	-1	5,467	-0.02%
2020/02/10	2	37.68	1	38.20	38.00	1	5,641	0.02%
2020/02/05	2	39.05	2	39.13	38.90	0	5,997	0.00%
2020/02/04	0	0.00	1	38.90	39.40	-1	6,363	-0.02%
2020/02/03	1	37.45	0	0.00	38.00	1	6,511	0.02%
2020/01/30	3	40.47	0	0.00	40.30	3	6,867	0.04%
2020/01/20	1	45.00	0	0.00	44.75	1	6,931	0.01%
2020/01/17	0	0.00	5	44.80	44.75	-5	7,059	-0.07%
2020/01/15	0	0.00	1	44.15	44.10	-1	7,475	-0.01%
2020/01/14	0	0.00	0.1	44.45	44.45	-0.1	8,362	0.00%
2020/01/10	1	42.80	1	43.00	43.40	0	8,464	0.00%
2020/01/09	3	43.45	18	43.50	43.20	-15	8,509	-0.18%
2020/01/08	4	43.40	5	43.85	43.25	-1	8,763	-0.01%
2020/01/07	3	43.18	3	42.88	43.00	0	8,956	0.00%
2020/01/06	3	44.65	12	44.64	44.15	-9	9,363	-0.10%
2020/01/03	2	45.33	6	45.68	45.35	-4	9,819	-0.04%
2020/01/02	25	46.50	20.2	46.67	45.90	4.8	10,112	0.05%
2019/12/31	0	0.00	2	46.55	45.80	-2	10,155	-0.02%
2019/12/30	13	46.00	5	46.40	46.10	8	10,186	0.08%
2019/12/27	5	45.25	61	45.57	46.00	-56	10,049	-0.56%
2019/12/26	76	44.40	4	44.96	44.80	72	9,824	0.73%
2019/12/25	1	43.70	0	0.00	43.85	1	9,696	0.01%
2019/12/23	0	0.00	6	44.00	43.75	-6	9,746	-0.06%
2019/12/20	1	43.40	8	43.70	43.45	-7	9,733	-0.07%
2019/12/18	1	43.60	0	0.00	43.40	1	9,748	0.01%
2019/12/17	0	0.00	7	43.95	43.90	-7	9,828	-0.07%
2019/12/13	1	43.85	0	0.00	43.70	1	10,019	0.01%
2019/12/12	7	45.69	26	45.76	44.65	-19	9,924	-0.19%
2019/12/11	3	44.47	4	45.05	45.25	-1	9,721	-0.01%
2019/12/10	8	44.86	19	44.94	44.80	-11	9,684	-0.11%
2019/12/09	3	44.05	3	44.52	43.85	0	9,488	0.00%
2019/12/06	2	44.00	3	44.05	44.15	-1	9,472	-0.01%
2019/12/05	19	43.32	0	0.00	43.30	19	9,755	0.19%
2019/12/04	0	0.00	1	43.05	43.00	-1	9,952	-0.01%
2019/12/03	4	44.28	3	44.43	43.90	1	9,913	0.01%
2019/12/02	1	43.80	0	0.00	43.50	1	9,777	0.01%
2019/11/29	0	0.00	6	42.51	43.15	-6	9,734	-0.06%
2019/11/27	0	0.00	1	43.25	43.55	-1	9,674	-0.01%
2019/11/26	0	0.00	16	43.47	43.50	-16	9,652	-0.17%
2019/11/25	1	42.35	1	42.20	42.75	0	9,633	0.00%
2019/11/22	1	42.35	1	42.55	42.35	0	9,644	0.00%
2019/11/21	0	0.00	1.5	42.75	42.60	-1.5	9,690	-0.02%
2019/11/20	4	42.49	0	0.00	42.35	4	9,701	0.04%
2019/11/19	1	43.40	46	43.10	43.20	-45	9,746	-0.46%
2019/11/18	45	43.45	45	43.50	43.50	0	9,730	0.00%
2019/11/15	50	42.70	7	42.86	43.05	43	9,742	0.44%
2019/11/14	3	42.55	6	42.27	42.20	-3	9,773	-0.03%
2019/11/13	18	42.92	52	42.27	42.10	-34	9,656	-0.35%
2019/11/12	5	45.03	20	45.50	44.65	-15	9,317	-0.16%
2019/11/11	17	45.63	9	45.52	45.20	8	9,183	0.09%
2019/11/08	41	45.41	132	45.49	45.70	-91	8,954	-1.02%	大賣/
2019/11/07	116	45.38	53	44.96	44.95	63	8,821	0.71%	大買/
2019/11/06	64	44.65	64	44.83	44.60	0	8,649	0.00%
2019/11/05	37	44.16	12	44.14	44.05	25	8,518	0.29%
2019/11/04	9	45.41	2	44.95	45.00	7	8,393	0.08%
2019/11/01	30	46.22	59	46.10	45.90	-29	8,267	-0.35%
2019/10/31	58	45.51	25	45.70	45.70	33	7,899	0.42%
2019/10/30	57	46.03	6	45.33	45.00	51	7,712	0.66%
2019/10/29	50	45.54	130	45.12	44.75	-80	7,522	-1.06%	大賣/
2019/10/28	15	44.36	58.2	44.46	44.20	-43.2	7,296	-0.59%
2019/10/25	12	44.14	31	44.13	43.80	-19	7,172	-0.27%
2019/10/24	18	44.78	34	45.61	44.80	-16	7,057	-0.23%
2019/10/23	73	46.37	69	45.61	45.05	4	6,886	0.06%
2019/10/22	160	46.38	156	47.39	46.00	4	6,665	0.06%	大買/大賣/
2019/10/21	2	43.83	5	43.88	44.00	-3	5,805	-0.05%
2019/10/18	4	43.65	64.3	43.53	43.60	-60.3	5,744	-1.05%
2019/10/17	7	43.26	6	43.35	43.35	1	5,658	0.02%
2019/10/16	28	44.05	26	44.30	43.05	2	5,626	0.04%
2019/10/15	75	43.84	71	44.03	43.30	4	5,344	0.07%
2019/10/14	145	42.88	79	42.89	44.55	66	5,150	1.28%	大買/
2019/10/09	92	39.53	25	39.91	40.50	67	4,702	1.42%
2019/10/08	112	38.32	41	38.73	38.50	71	4,309	1.65%	大買/
2019/10/07	23	37.36	36	37.17	37.35	-13	4,173	-0.31%
2019/10/04	40	36.35	14	35.97	36.55	26	4,071	0.64%
2019/10/03	6	35.11	1	35.05	35.05	5	3,990	0.13%
2019/10/02	1	34.90	0	0.00	35.40	1	3,985	0.03%
2019/09/25	0	0.00	2	35.70	35.55	-2	3,944	-0.05%
2019/09/20	0	0.00	2	36.85	36.10	-2	3,869	-0.05%
2019/09/19	3	36.30	4	36.68	36.50	-1	3,745	-0.03%
2019/09/18	1	36.15	24	36.86	37.00	-23	3,653	-0.63%
2019/09/16	2	35.85	5	35.69	35.95	-3	3,567	-0.08%
2019/09/11	0	0.00	1	34.65	34.70	-1	3,454	-0.03%
2019/09/10	6	34.82	2	35.50	34.80	4	3,423	0.12%
2019/09/09	15	36.31	7	37.27	35.70	8	3,350	0.24%
2019/09/06	20	36.09	15	35.78	36.60	5	3,022	0.17%
2019/09/05	0	0.00	1	35.55	34.85	-1	2,852	-0.04%
2019/09/04	0	0.00	15	35.05	35.20	-15	2,855	-0.53%
2019/09/03	0	0.00	14	35.34	35.20	-14	2,837	-0.49%
2019/09/02	0	0.00	12	34.75	34.80	-12	2,785	-0.43%
2019/08/30	0	0.00	20	34.65	34.65	-20	2,772	-0.72%
2019/08/29	1	34.15	25	34.50	34.50	-24	2,747	-0.87%
2019/08/28	0	0.00	2	34.15	34.30	-2	2,732	-0.07%
2019/08/26	28	33.33	0	0.00	33.35	28	2,671	1.05%
2019/08/22	2	35.83	60	35.76	35.75	-58	2,602	-2.23%
2019/08/21	0	0.00	11	34.92	34.85	-11	2,522	-0.44%
2019/08/20	10	35.22	51	35.03	35.05	-41	2,497	-1.64%
2019/08/19	62	35.10	20	35.20	35.05	42	2,432	1.73%
2019/08/16	26	32.89	1	32.70	32.90	25	2,354	1.06%
2019/08/14	0	0.00	31	32.46	31.85	-31	2,345	-1.32%
2019/08/13	1	31.95	5	32.10	31.90	-4	2,342	-0.17%
2019/08/12	6	31.88	16	31.95	31.90	-10	2,381	-0.42%
2019/08/08	6	31.84	0	0.00	32.00	6	2,394	0.25%
2019/08/07	10	31.15	0	0.00	31.05	10	2,406	0.42%
2019/08/06	20	29.30	20	30.45	30.50	0	2,497	0.00%
2019/08/05	33	31.29	3	31.00	30.80	30	2,551	1.18%
2019/08/02	3	31.95	3	31.95	31.80	0	2,666	0.00%
2019/08/01	3	33.50	13	33.41	33.35	-10	2,703	-0.37%
2019/07/31	0	0.00	10	33.40	34.00	-10	2,807	-0.36%
2019/07/29	20	35.73	0	0.00	35.65	20	2,808	0.71%
2019/07/25	0	0.00	30	35.00	35.30	-30	2,875	-1.04%
2019/07/24	12	34.68	0	0.00	34.65	12	2,889	0.42%
2019/07/19	0	0.00	1	35.30	35.10	-1	3,036	-0.03%
2019/07/18	1	35.60	0	0.00	34.90	1	3,040	0.03%
2019/07/17	1	34.85	0	0.00	35.20	1	3,007	0.03%
2019/07/16	1	35.50	1	35.65	35.10	0	3,048	0.00%
2019/07/15	10	35.95	21	35.44	35.15	-11	3,079	-0.36%
2019/07/12	12	36.71	22	35.60	35.80	-10	3,119	-0.32%
2019/07/11	53	36.20	27	36.44	36.80	26	3,099	0.84%
2019/07/10	0	0.00	32	34.87	35.80	-32	2,908	-1.10%
2019/07/09	0	0.00	4	32.46	32.55	-4	2,876	-0.14%
2019/07/08	30	32.63	0	0.00	32.35	30	2,991	1.00%
2019/07/05	21	32.65	21	32.79	32.80	0	3,075	0.00%
2019/07/04	3	32.52	0	0.00	32.90	3	3,180	0.09%
2019/07/02	1	32.40	0	0.00	32.30	1	3,420	0.03%
2019/07/01	0	0.00	1	32.50	32.60	-1	3,839	-0.03%
2019/06/28	0	0.00	1	31.65	31.65	-1	3,864	-0.03%
2019/06/24	0	0.00	4.1	32.00	32.00	-4.1	4,174	-0.10%
2019/06/21	0	0.00	2	33.05	31.70	-2	4,317	-0.05%
2019/06/20	6	32.08	1	32.35	32.35	5	4,331	0.12%
2019/06/19	0	0.00	2	31.45	31.65	-2	4,389	-0.05%
2019/06/17	5	31.05	5	31.31	31.00	0	4,482	0.00%
2019/06/13	30	32.12	0	0.00	31.50	30	4,625	0.65%
2019/06/12	0	0.00	40	32.81	32.95	-40	4,701	-0.85%
2019/06/11	5	31.00	0	0.00	31.15	5	4,830	0.10%
2019/06/06	30	30.82	0	0.00	30.65	30	5,754	0.52%
2019/05/31	3	32.08	0	0.00	32.05	3	6,806	0.04%
2019/05/30	0	0.00	2	31.30	31.40	-2	7,087	-0.03%
2019/05/29	0	0.00	0.3	30.85	30.75	-0.3	7,135	0.00%
2019/05/28	1	30.50	0	0.00	30.50	1	7,127	0.01%
2019/05/27	0	0.00	1	31.40	31.50	-1	7,188	-0.01%
2019/05/24	1	31.40	3	31.55	31.60	-2	7,203	-0.03%
2019/05/23	4	30.99	0	0.00	30.90	4	7,217	0.06%
2019/05/21	1	32.65	0	0.00	32.65	1	7,196	0.01%
2019/05/20	0	0.00	1	32.00	32.10	-1	7,191	-0.01%
2019/05/17	1	31.55	10	31.63	31.55	-9	7,296	-0.12%
2019/05/15	3	34.10	3	33.06	33.95	0	7,297	0.00%
2019/05/14	10	30.80	10	31.38	33.00	0	7,285	0.00%
2019/05/13	12	33.21	1	32.95	32.80	11	7,185	0.15%
2019/05/10	21	33.57	10	33.75	33.70	11	7,109	0.15%
2019/05/09	4	35.51	5	36.03	35.45	-1	6,976	-0.01%
2019/05/08	77	35.91	4	35.36	35.35	73	6,904	1.06%
2019/05/07	1	38.20	10	37.30	37.35	-9	6,796	-0.13%
2019/05/06	0	0.00	1	38.40	37.90	-1	6,747	-0.01%
2019/05/03	0	0.00	1	39.00	39.00	-1	6,703	-0.01%
2019/05/02	2	38.00	0	0.00	38.80	2	6,634	0.03%
2019/04/29	21	37.84	18	38.34	37.50	3	6,501	0.05%
2019/04/26	5	38.92	2	38.90	38.95	3	6,379	0.05%
2019/04/23	31	38.05	10	38.05	37.95	21	6,208	0.34%
2019/04/22	5	38.68	26	38.30	38.65	-21	6,181	-0.34%
2019/04/19	34	37.99	7	38.32	37.70	27	6,119	0.44%
2019/04/18	25	39.30	40	39.16	38.25	-15	6,016	-0.25%
2019/04/17	8	39.49	0	0.00	39.20	8	5,932	0.13%
2019/04/16	47	39.81	7	40.22	39.50	40	5,834	0.69%
2019/04/15	16	40.13	5	39.32	40.20	11	5,761	0.19%
2019/04/12	57	40.36	38	39.84	38.95	19	5,677	0.33%
2019/04/11	14	40.34	5	40.28	40.05	9	5,554	0.16%
2019/04/10	9	41.61	15	41.21	41.10	-6	5,459	-0.11%
2019/04/09	6	42.51	4	42.78	42.90	2	5,339	0.04%
2019/04/08	35	44.99	7	44.33	43.05	28	5,252	0.53%
2019/04/03	26	41.87	25	42.74	43.45	1	5,053	0.02%
2019/04/02	2	39.65	9	39.68	39.50	-7	4,620	-0.15%
2019/04/01	3	39.20	5	39.20	39.00	-2	4,567	-0.04%
2019/03/29	1	39.20	0	0.00	39.20	1	4,523	0.02%
2019/03/28	3	39.52	1	39.65	39.05	2	4,497	0.04%
2019/03/27	3	39.90	3	40.35	40.75	0	4,438	0.00%
2019/03/26	3	38.73	3	39.47	39.00	0	4,258	0.00%
2019/03/25	0	0.00	1	37.40	38.00	-1	4,125	-0.02%
2019/03/22	1	38.45	31	38.55	38.25	-30	4,042	-0.74%
2019/03/21	1	37.90	1	38.35	38.65	0	3,975	0.00%
2019/03/20	1	38.10	1	38.90	38.15	0	3,961	0.00%
2019/03/19	1	38.35	0	0.00	38.00	1	3,894	0.03%
2019/03/18	56	38.49	63	38.76	38.65	-7	3,804	-0.18%
2019/03/15	82	39.72	90	39.98	38.50	-8	3,726	-0.21%
2019/03/14	106	39.99	106	40.04	40.65	0	3,582	0.00%	大買/大賣/
2019/03/13	30	39.18	59	39.32	40.30	-29	3,419	-0.85%
2019/03/12	61	39.26	51	39.67	37.55	10	3,078	0.32%
2019/03/11	40	36.87	64	37.16	38.60	-24	2,521	-0.95%
2019/03/08	58	34.46	57	34.42	35.10	1	2,187	0.05%
2019/03/07	34	34.66	11	34.57	35.10	23	2,108	1.09%
2019/03/06	20	34.04	31	33.65	34.70	-11	1,888	-0.58%
2019/03/05	17	32.43	19	32.49	31.95	-2	1,550	-0.13%
2019/03/04	0	0.00	10	29.21	30.40	-10	1,261	-0.79%
2019/02/27	1	28.45	0	0.00	28.80	1	1,193	0.08%
2019/02/26	10	28.68	3	28.50	28.35	7	1,179	0.59%
2019/02/25	0	0.00	1	27.95	27.95	-1	1,128	-0.09%
2019/02/21	1	27.80	0	0.00	27.95	1	1,133	0.09%
2019/02/19	1	27.85	1	28.00	28.00	0	1,301	0.00%
2019/02/18	3	27.92	14	27.81	28.00	-11	1,411	-0.78%
2019/02/15	12	26.24	2	25.20	26.90	10	1,301	0.77%
2019/02/12	0	0.00	1.1	24.52	24.65	-1.1	1,190	-0.09%
2019/01/30	0	0.00	1	24.05	23.95	-1	1,182	-0.08%
2019/01/09	0.1	23.25	0	0.00	23.40	0.1	1,234	0.00%
2019/01/07	0	0.00	1	23.00	23.15	-1	1,246	-0.08%
2019/01/04	1	22.50	0	0.00	22.50	1	1,256	0.08%
2018/12/27	0	0.00	5	24.20	23.80	-5	1,344	-0.37%
2018/12/26	0	0.00	1	23.90	23.60	-1	1,347	-0.07%
2018/12/20	1	23.10	0	0.00	22.95	1	1,353	0.07%
2018/12/18	5	24.00	0	0.00	23.85	5	1,350	0.37%
2018/12/14	1	24.70	5	25.20	24.60	-4	1,449	-0.28%
2018/12/13	0	0.00	1	25.35	25.20	-1	1,446	-0.07%
2018/12/10	1	24.35	0	0.00	24.15	1	1,439	0.07%
2018/12/06	0	0.00	1.1	24.65	24.30	-1.1	1,444	-0.07%
2018/12/05	3	25.45	0	0.00	25.40	3	1,438	0.21%
2018/12/03	0	0.00	7	25.05	25.25	-7	1,434	-0.49%
2018/11/30	21	24.34	0	0.00	24.30	21	1,402	1.50%
2018/11/29	4	24.48	0	0.00	24.30	4	1,383	0.29%
2018/11/28	0	0.00	1	24.35	24.55	-1	1,362	-0.07%
2018/11/27	2	24.00	0	0.00	24.00	2	1,334	0.15%
2018/11/26	1	24.10	0.2	24.35	24.10	0.8	1,335	0.06%
2018/11/21	5	24.00	0	0.00	24.10	5	1,312	0.38%
2018/11/20	4	24.15	3	24.23	24.15	1	1,301	0.08%
2018/11/19	0	0.00	4	24.03	24.10	-4	1,272	-0.31%
2018/11/16	6	23.88	8	24.01	24.00	-2	1,240	-0.16%
2018/11/15	1	23.35	2	22.90	23.45	-1	1,079	-0.09%
2018/11/14	3.1	21.73	0	0.00	21.35	3.1	956	0.32%
2018/11/09	0	0.00	0	21.95	21.55	0	976	0.00%
2018/11/07	0	0.00	2	21.30	21.55	-2	1,040	-0.19%
2018/10/29	1	20.30	0	0.00	20.35	1	1,085	0.09%
2018/10/26	0	0.00	3	20.15	20.15	-3	1,103	-0.27%
2018/10/17	0	0.00	1	22.10	21.95	-1	1,112	-0.09%
2018/10/15	5	22.07	0	22.10	22.05	5	1,106	0.45%
2018/10/11	2	21.85	0	0.00	21.85	2	1,110	0.18%
2018/10/08	0	0.00	2	24.00	24.20	-2	1,059	-0.19%
2018/10/04	0	0.00	1	25.90	25.85	-1	1,025	-0.10%
2018/10/02	2	26.30	0	0.00	26.30	2	1,022	0.20%
2018/09/21	2	26.25	0	0.00	25.85	2	1,029	0.19%
2018/09/20	2	26.50	0	0.00	26.50	2	936	0.21%
2018/09/18	1	27.80	0	0.00	27.20	1	916	0.11%
2018/09/17	1	28.25	0	0.00	28.20	1	920	0.11%
2018/09/14	0	0.00	2	27.30	27.40	-2	919	-0.22%
2018/09/10	1	26.80	1	27.40	27.05	0	937	0.00%
2018/09/06	1	27.55	0	0.00	27.50	1	917	0.11%
2018/09/05	2	27.95	0	0.00	27.75	2	944	0.21%
2018/08/31	2	28.00	0	0.00	28.05	2	967	0.21%
2018/08/30	1	28.65	0	0.00	28.40	1	983	0.10%
2018/08/29	1	28.70	0	0.00	28.60	1	989	0.10%
2018/08/24	1	27.60	0	0.00	27.60	1	1,019	0.10%
2018/08/17	0	0.00	2	28.10	28.00	-2	1,032	-0.19%
2018/08/16	21	27.70	0	0.00	27.65	21	1,028	2.04%
2018/08/15	1	27.45	0	0.00	28.30	1	1,018	0.10%
2018/08/14	1	29.45	0	0.00	29.45	1	964	0.10%
2018/08/08	0	0.00	1	31.00	30.85	-1	1,059	-0.09%
2018/07/26	0	0.00	6	32.40	32.65	-6	1,056	-0.57%
2018/07/25	1.8	32.50	1	32.55	32.50	0.8	1,058	0.07%
2018/07/24	1	32.30	0	0.00	32.45	1	1,072	0.09%
2018/07/23	8	32.28	1	32.15	32.10	7	1,081	0.65%
2018/07/19	8	32.59	0	0.00	32.55	8	1,094	0.73%
2018/07/17	1	32.00	0	0.00	31.90	1	1,083	0.09%
2018/07/16	1	31.90	0	0.00	31.90	1	1,086	0.09%
2018/07/13	0.1	31.70	0	0.00	31.70	0.1	1,092	0.01%
2018/07/04	1	32.20	0	0.00	32.25	1	1,080	0.09%
2018/06/26	1	32.90	0	0.00	33.00	1	1,081	0.09%
2018/06/25	0	0.00	10	34.05	34.00	-10	1,063	-0.94%
2018/06/21	1	35.20	0	0.00	35.05	1	1,033	0.10%
2018/06/11	11	36.35	0	0.00	36.35	11	965	1.14%
2018/06/08	1	36.40	0	0.00	36.05	1	964	0.10%
2018/06/07	0	0.00	20	36.60	36.30	-20	961	-2.08%
2018/06/05	1	35.75	0	0.00	35.65	1	937	0.11%
2018/06/04	1	35.70	0	0.00	35.70	1	934	0.11%
2018/06/01	1	35.30	0	0.00	35.45	1	963	0.10%
2018/05/24	1.8	35.14	0	0.00	35.20	1.8	968	0.19%
2018/05/23	1	35.15	0	0.00	35.15	1	977	0.10%
2018/05/16	26	35.92	5	37.00	35.55	21	991	2.12%
2018/05/15	3	39.77	0	0.00	39.50	3	928	0.32%
2018/05/10	0	0.00	1	40.55	40.40	-1	996	-0.10%
2018/05/09	0	0.00	4.3	40.64	41.00	-4.3	998	-0.43%
2018/05/04	0	0.00	2	38.55	38.75	-2	971	-0.21%
2018/04/27	1	38.95	0	0.00	38.80	1	987	0.10%
2018/04/26	2	39.43	0	0.00	39.45	2	994	0.20%
2018/04/24	1	39.50	0	0.00	40.05	1	1,006	0.10%
2018/04/23	1	40.10	0	0.00	40.25	1	1,006	0.10%
2018/04/19	0	0.00	1	42.00	41.10	-1	1,015	-0.10%
2018/04/11	0	0.00	1	40.65	40.40	-1	1,136	-0.09%
2018/04/10	1	40.05	0	0.00	41.00	1	1,165	0.09%
2018/04/02	3	40.93	0	0.00	40.75	3	1,190	0.25%
2018/03/31	0	0.00	2	40.70	40.75	-2	1,194	-0.17%
2018/03/27	0	0.00	0	41.30	41.00	0	1,225	0.00%
2018/03/23	1	40.20	0	0.00	40.50	1	1,277	0.08%
2018/03/12	0	0.00	1	42.70	42.65	-1	1,768	-0.06%
2018/03/09	1	42.50	0	0.00	42.70	1	1,794	0.06%
2018/03/08	1	42.80	0	0.00	42.90	1	1,811	0.06%
2018/03/07	0	0.00	0.2	42.85	42.85	-0.2	1,843	-0.01%
2018/03/01	2	42.20	2	42.00	42.60	0	1,959	0.00%
2018/02/22	1	41.65	0	0.00	41.60	1	2,024	0.05%
2018/02/21	0	0.00	1	41.30	41.55	-1	2,072	-0.05%
2018/02/12	0.1	41.20	0	0.00	41.15	0.1	2,110	0.00%
2018/02/08	1	42.25	0	0.00	41.90	1	2,158	0.05%
2018/02/07	1	42.70	0	0.00	41.70	1	2,171	0.05%
2018/02/06	2	41.15	0	0.00	41.75	2	2,182	0.09%
2018/02/02	0	0.00	1	46.80	46.95	-1	2,198	-0.05%
2018/01/31	6	46.16	0	0.00	45.95	6	2,460	0.24%
2018/01/30	1	46.50	0	0.00	46.75	1	2,477	0.04%
2018/01/24	1	46.30	0	0.00	46.30	1	2,547	0.04%
2018/01/23	0	0.00	1	47.10	46.75	-1	2,552	-0.04%
2018/01/19	2	47.25	0	0.00	47.40	2	2,660	0.08%
2018/01/11	1	47.20	0	0.00	47.05	1	3,037	0.03%
2018/01/09	1	47.90	1	48.40	48.00	0	3,122	0.00%
2018/01/08	0	0.00	1	48.85	48.70	-1	3,146	-0.03%
2018/01/05	0	0.00	1	49.70	49.70	-1	3,229	-0.03%
2018/01/02	0	0.00	1	49.50	49.30	-1	3,458	-0.03%