優群 (3217)-富邦-新營券商分點個股進出

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

優群

(3217)

可現股當沖

股價
160.5
漲跌
--
漲幅
0.00%
成交量
530張
產業
上櫃電子零組件類股
364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

優群 (3217)籌碼相關－富邦-新營券商分點個股進出

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-新營券商分點個股進出
富邦-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/03	1	164.50	0	0.00	166.00	1	1,875	0.05%
2024/05/29	0	169.00	0	0.00	169.50	0	1,884	0.00%
2024/05/22	0	0.00	1	165.50	167.50	-1	2,014	-0.05%
2024/05/14	0	162.50	0	0.00	162.50	0	2,220	0.00%
2024/05/10	0	160.00	0	0.00	158.50	0	2,241	0.00%
2024/05/09	0.1	162.00	0	0.00	161.50	0.1	2,245	0.00%
2024/04/16	1.1	158.17	0	0.00	158.50	1.1	2,672	0.04%
2024/04/15	0	167.00	0	0.00	165.00	0	2,664	0.00%
2024/04/12	0	0.00	1	170.00	168.00	-1	2,702	-0.04%
2024/04/11	0.1	167.00	0	0.00	168.50	0.1	2,766	0.00%
2024/04/10	0.1	170.50	0	0.00	167.50	0.1	2,913	0.00%
2024/04/09	0	177.50	0	0.00	171.50	0	2,996	0.00%
2024/04/03	2	178.01	2	178.50	178.50	0	3,162	0.00%
2024/04/02	1	182.00	1	183.00	181.50	0	3,182	0.00%
2024/04/01	2	182.77	2	183.50	181.50	0	3,182	0.00%
2024/03/29	0	182.50	0	0.00	179.50	0	3,189	0.00%
2024/03/28	0	0.00	1	180.51	180.00	-1	3,195	-0.03%
2024/03/27	1	180.98	0	0.00	180.50	1	3,200	0.03%
2024/03/26	0.2	189.52	1	181.52	185.50	-0.8	3,190	-0.02%
2024/03/25	1.1	193.32	3	195.00	194.00	-1.9	3,172	-0.06%
2024/03/22	2	184.96	0	184.50	184.00	2	3,066	0.07%
2024/03/21	1	184.00	1	181.50	183.50	0	3,083	0.00%
2024/03/19	2	171.50	0	0.00	170.50	2	3,138	0.06%
2024/03/18	0.4	171.00	0	0.00	172.00	0.4	3,138	0.01%
2024/03/13	0	0.00	0.1	162.50	161.50	-0.1	3,171	0.00%
2024/03/11	0	166.25	0	0.00	165.50	0	3,195	0.00%
2024/03/01	3	183.50	3	185.00	183.50	0	3,489	0.00%
2024/02/26	10	192.15	9	193.83	187.50	1	3,621	0.03%
2024/02/23	15	195.23	15	196.23	195.00	0	3,606	0.00%
2024/02/22	18	189.94	21	191.50	194.00	-3	3,554	-0.08%
2024/02/21	0	0.00	1	182.50	185.00	-1	3,465	-0.03%
2024/02/19	0.1	175.00	0	0.00	175.50	0.1	3,563	0.00%
2024/02/15	22	180.43	22	179.84	181.50	0	3,586	0.00%
2024/02/02	16	177.50	16	175.41	176.00	0	3,660	0.00%
2024/01/31	0	0.00	1	174.00	174.50	-1	4,059	-0.02%
2024/01/24	3	176.83	1	173.50	173.00	2	4,436	0.05%
2024/01/23	1.1	181.64	0	0.00	176.00	1.1	4,419	0.02%
2024/01/22	0	0.00	4	185.25	185.50	-4	4,335	-0.09%
2024/01/17	24	173.06	23	173.76	172.50	1	4,184	0.02%
2024/01/16	20	172.15	22	173.98	176.00	-2	4,160	-0.05%
2024/01/15	1	174.50	1	176.50	174.50	0	4,127	0.00%
2024/01/12	3	168.67	2	170.50	166.50	1	4,076	0.02%
2024/01/11	9	173.39	8	173.88	170.50	1	4,040	0.02%
2024/01/10	23	165.67	23	166.70	165.00	0	3,953	0.00%
2024/01/09	4	167.88	3	165.33	168.00	1	3,938	0.03%
2024/01/04	1.5	170.00	0	0.00	164.50	1.5	3,821	0.04%
2024/01/02	9	176.00	9	176.78	176.50	0	3,638	0.00%
2023/12/29	2	172.00	0	0.00	171.50	2	3,479	0.06%
2023/12/28	3	170.50	4	171.00	172.00	-1	3,485	-0.03%
2023/12/27	23	169.78	23	169.11	168.50	0	3,493	0.00%
2023/12/26	23	168.87	23	166.00	168.50	0	3,499	0.00%
2023/12/25	24	170.46	24	171.60	166.00	0	3,514	0.00%
2023/12/22	23	171.50	24	172.17	171.00	-1	3,522	-0.03%
2023/12/21	23	170.89	23	172.02	170.50	0	3,514	0.00%
2023/12/20	23	166.80	24	166.94	171.50	-1	3,505	-0.03%
2023/12/19	24	162.50	23	163.20	164.50	1	3,479	0.03%
2023/12/18	24	161.81	24	161.42	165.00	0	3,465	0.00%
2023/12/15	30	173.00	110	174.07	168.00	-80	3,401	-2.35%	大賣/
2023/12/14	8	169.00	8.1	170.00	166.50	-0.1	3,261	0.00%
2023/12/13	0	166.50	0	0.00	166.50	0	3,249	0.00%
2023/12/12	2	167.00	2	168.00	167.50	0	3,260	0.00%
2023/12/11	23	171.07	23	168.48	168.00	0	3,272	0.00%
2023/12/08	15	173.13	15	173.33	169.50	0	3,275	0.00%
2023/12/07	20	170.50	20	171.10	170.00	0	3,252	0.00%
2023/12/06	23	169.09	24	170.98	171.50	-1	3,274	-0.03%
2023/12/05	22	168.07	23	167.76	168.50	-1	3,269	-0.03%
2023/12/04	4	166.50	4	167.38	166.00	0	3,315	0.00%
2023/12/01	25	170.40	69	170.83	168.50	-44	3,334	-1.32%
2023/11/30	73	169.53	25	169.64	170.00	48	3,343	1.44%
2023/11/29	25	166.60	24	166.19	168.50	1	3,360	0.03%
2023/11/28	93	166.32	94	167.18	168.00	-1	3,324	-0.03%
2023/11/27	13	156.31	16	157.94	158.00	-3	3,308	-0.09%
2023/11/24	25	156.52	29	154.57	156.00	-4	3,312	-0.12%
2023/11/22	7	150.86	7	151.86	149.50	0	3,207	0.00%
2023/11/21	21	152.71	20	153.55	152.00	1	3,189	0.03%
2023/11/20	7	152.79	6	153.50	152.00	1	3,180	0.03%
2023/11/17	26	158.23	26	159.27	153.00	0	3,174	0.00%
2023/11/16	26	154.46	25	153.98	156.00	1	3,036	0.03%
2023/11/15	7	155.50	8	156.44	153.50	-1	3,008	-0.03%
2023/11/14	13	158.08	3	157.33	154.00	10	2,998	0.33%
2023/11/13	8	155.38	7	155.79	158.00	1	2,946	0.03%
2023/11/10	10	153.05	8	153.37	156.00	2	2,883	0.07%
2023/11/08	86	149.52	16	149.94	153.00	70	2,733	2.56%
2023/11/07	3	138.00	8	144.13	149.00	-5	2,435	-0.21%
2023/11/06	2	133.00	10.5	137.07	135.50	-8.5	2,195	-0.39%
2023/11/03	8	129.19	1	130.50	129.50	7	2,166	0.32%
2023/10/26	0	0.00	1	122.00	120.00	-1	2,624	-0.04%
2023/10/19	2	119.00	0	0.00	122.00	2	2,833	0.07%
2023/10/18	0	0.00	5	121.00	120.00	-5	2,838	-0.18%
2023/10/13	0	0.00	2	126.50	127.50	-2	2,895	-0.07%
2023/10/12	0.5	122.00	0	0.00	126.50	0.5	2,941	0.02%
2023/10/11	2	125.50	0	0.00	125.00	2	2,984	0.07%
2023/10/06	0	0.00	42	138.23	138.50	-42	3,001	-1.40%
2023/10/05	40	137.88	0	0.00	138.00	40	3,034	1.32%
2023/10/02	0	0.00	1	136.00	134.50	-1	3,080	-0.03%
2023/09/28	1	133.00	0	0.00	133.50	1	3,125	0.03%
2023/09/27	1	131.00	0	0.00	135.00	1	3,147	0.03%
2023/09/25	2	128.00	0	0.00	130.50	2	3,221	0.06%
2023/09/20	0	0.00	0	131.48	130.50	0	3,272	0.00%
2023/09/19	1	135.00	0	0.00	131.00	1	3,300	0.03%
2023/09/15	3	134.50	0	0.00	134.00	3	3,439	0.09%
2023/09/08	0	0.00	5	140.50	141.00	-5	3,830	-0.13%
2023/09/07	8	141.44	5	142.50	140.50	3	3,878	0.08%
2023/09/05	4	140.25	1	141.50	141.50	3	3,971	0.08%
2023/09/04	0	0.00	10	137.35	140.50	-10	4,013	-0.25%
2023/08/31	2	136.25	3.3	134.21	136.00	-1.3	4,126	-0.03%
2023/08/30	0	128.00	0	0.00	128.50	0	3,957	0.00%
2023/08/29	0	0.00	5	118.50	120.00	-5	3,848	-0.13%
2023/08/28	0.1	113.50	2	115.00	116.50	-2	3,827	-0.05%
2023/08/25	10	116.50	5	117.50	116.50	5	3,805	0.13%
2023/08/24	0	0.00	5	121.00	119.00	-5	3,796	-0.13%
2023/08/23	0.1	119.00	0	0.00	120.50	0.1	3,797	0.00%
2023/08/22	5	119.50	0	0.00	119.00	5	3,780	0.13%
2023/08/18	2	121.00	0	0.00	121.50	2	3,754	0.05%
2023/08/16	14	121.89	14	122.68	123.50	0	3,729	0.00%
2023/08/14	0	0.00	4	120.50	121.00	-4	3,732	-0.11%
2023/08/11	3	126.00	4	127.25	125.50	-1	3,715	-0.03%
2023/08/10	9.1	126.99	9	128.00	124.00	0.1	3,695	0.00%
2023/08/09	9	130.17	9	130.17	131.00	0	3,625	0.00%
2023/08/08	11	132.64	11	133.32	134.50	0	3,564	0.00%
2023/08/04	15	126.23	15	124.63	126.00	0	3,462	0.00%
2023/08/02	10	125.40	8	126.63	123.50	2	3,448	0.06%
2023/08/01	20.1	137.22	20	131.78	129.50	0.1	3,385	0.00%
2023/07/31	2	139.00	9	137.67	136.00	-7	3,207	-0.22%
2023/07/28	6	129.08	4	130.38	133.00	2	3,044	0.07%
2023/07/27	5	126.00	2	128.50	126.00	3	2,981	0.10%
2023/07/26	8	134.25	3	129.00	129.00	5	2,921	0.17%
2023/07/19	2	132.50	0	0.00	132.00	2	2,823	0.07%
2023/07/18	4	133.75	1	133.50	134.00	3	2,834	0.11%
2023/07/14	0	0.00	2	140.00	141.50	-2	2,820	-0.07%
2023/07/12	0	0.00	1	134.00	135.50	-1	2,713	-0.04%
2023/07/11	1	133.00	0	0.00	132.50	1	2,668	0.04%
2023/07/10	2	124.00	1	125.00	125.00	1	2,631	0.04%
2023/07/07	32	129.31	30	130.27	129.00	2	2,633	0.08%
2023/07/06	24	134.48	24	134.79	132.50	0	2,613	0.00%
2023/07/05	23	132.17	25	133.02	134.00	-2	2,562	-0.08%
2023/07/04	16	132.06	15	132.27	131.50	1	2,518	0.04%
2023/07/03	32	133.98	30	132.00	135.00	2	2,482	0.08%
2023/06/30	20	128.50	20	129.10	129.00	0	2,425	0.00%
2023/06/29	8	129.50	8	130.25	129.00	0	2,424	0.00%
2023/06/28	13	130.04	13	130.88	128.50	0	2,425	0.00%
2023/06/27	28	132.04	27	133.17	130.50	1	2,437	0.04%
2023/06/26	27	134.54	27.1	135.43	134.00	-0.1	2,439	0.00%
2023/06/21	13	138.04	12	139.25	139.00	1	2,451	0.04%
2023/06/20	9	132.44	9	133.39	135.00	0	2,469	0.00%
2023/06/19	11	137.09	11	137.91	136.50	0	2,515	0.00%
2023/06/16	32	134.55	32	134.73	136.50	0	2,450	0.00%
2023/06/15	9.1	128.49	9	129.00	129.00	0.1	2,367	0.00%
2023/06/09	15	125.10	15	125.93	126.50	0	2,423	0.00%
2023/06/07	2	120.00	2	121.25	122.50	0	2,205	0.00%
2023/06/06	1	113.50	1	113.50	113.50	0	2,101	0.00%
2023/06/02	3	106.00	0	0.00	106.50	3	2,019	0.15%
2023/06/01	0	0.00	3	105.00	106.00	-3	2,016	-0.15%
2023/05/31	2	107.50	1	107.00	107.00	1	2,017	0.05%
2023/05/18	0	0.00	0.1	104.50	105.00	-0.1	2,106	0.00%
2023/05/17	0	0.00	1	106.00	105.50	-1	2,105	-0.05%
2023/05/11	3	102.67	3	99.90	99.90	0	2,159	0.00%
2023/05/10	0.1	104.26	0	0.00	104.50	0.1	2,152	0.00%
2023/05/09	0	0.00	1	102.00	102.00	-1	2,150	-0.05%
2023/04/27	1	101.50	0	0.00	101.00	1	2,261	0.04%
2023/04/20	2	108.00	0	0.00	106.00	2	2,166	0.09%
2023/04/19	3	114.50	3	114.00	113.00	0	2,144	0.00%
2023/04/18	3	111.33	0	0.00	113.00	3	2,072	0.14%
2023/04/12	1	109.00	0	0.00	110.00	1	1,935	0.05%
2023/04/10	0	0.00	1	107.50	108.00	-1	1,868	-0.05%
2023/04/07	0	0.00	1	109.00	109.00	-1	1,855	-0.05%
2023/04/06	0	0.00	1	111.50	111.50	-1	1,840	-0.05%
2023/03/27	0	0.00	1	112.00	112.50	-1	1,682	-0.06%
2023/03/24	0	0.00	1	114.00	111.00	-1	1,635	-0.06%
2023/03/23	1	113.50	2	113.50	113.00	-1	1,574	-0.06%
2023/03/22	1	107.00	4	110.75	113.00	-3	1,437	-0.21%
2023/03/21	0	0.00	0	104.50	103.00	0	1,272	0.00%
2023/03/20	1	102.50	0	0.00	103.50	1	1,226	0.08%
2023/03/17	13	108.00	12.1	109.09	105.50	0.9	1,171	0.08%
2023/03/16	1.1	101.57	1	103.46	102.00	0	896	0.00%
2023/03/15	0	0.00	0	99.90	99.40	0	824	0.00%
2023/03/09	1	100.00	1	102.47	99.80	0	742	0.00%
2023/03/08	1	97.00	1	98.00	97.50	0	675	0.00%
2023/03/07	1	98.70	1	100.50	98.00	0	685	0.00%
2023/02/21	1	97.90	1	99.48	99.60	0	811	0.00%
2023/02/20	0	0.00	1	94.96	95.70	-1	771	-0.13%
2023/02/17	1	92.80	1	93.30	92.50	0	748	0.00%
2023/02/16	0	0.00	1	92.59	92.80	-1	733	-0.14%
2023/02/15	1	91.00	0	0.00	90.80	1	721	0.14%
2023/02/14	1	90.60	1	92.30	90.80	0	719	0.00%
2023/02/13	1	91.30	4	91.98	91.80	-3	709	-0.42%
2023/02/03	1	87.10	0	0.00	87.00	1	648	0.15%
2023/02/01	1	89.60	0	0.00	88.10	1	623	0.16%
2023/01/31	5	94.44	1	90.50	90.40	4	608	0.66%
2023/01/30	0	0.00	1	88.70	88.80	-1	573	-0.17%
2022/12/28	1	78.20	0	0.00	78.20	1	513	0.19%
2022/12/09	1	82.10	0	0.00	81.80	1	532	0.19%
2022/12/02	1	87.10	0	0.00	86.80	1	526	0.19%
2022/11/24	1	89.50	1	89.80	90.00	0	494	0.00%
2022/11/07	0	0.00	1	70.10	70.60	-1	287	-0.35%
2022/11/04	1	67.30	0	0.00	68.50	1	278	0.36%
2022/09/23	0	70.30	0	0.00	69.80	0	294	0.00%
2022/09/05	0	0.00	2	74.30	73.70	-2	429	-0.47%
2022/09/02	3	77.63	2	78.30	77.80	1	426	0.23%
2022/08/19	0	0.00	2	75.50	76.20	-2	478	-0.42%
2022/08/09	1	68.81	0	0.00	69.10	1	506	0.20%
2022/08/08	0	70.80	0	0.00	70.70	0	515	0.00%
2022/08/02	0	71.40	0	0.00	70.90	0	584	0.00%
2022/07/27	0	0.00	1	74.20	74.70	-1	608	-0.16%
2022/06/07	0	89.33	0	0.00	88.70	0	1,053	0.00%
2022/05/30	0	90.60	0	0.00	89.40	0	1,148	0.00%
2022/05/25	0	0.00	1	93.00	93.60	-1	1,170	-0.09%
2022/05/10	0	0.00	0.3	90.40	90.30	-0.3	1,339	-0.02%
2022/04/28	0	94.10	0	0.00	91.80	0	1,537	0.00%
2022/04/25	0	99.60	0	0.00	98.20	0	1,503	0.00%
2022/03/25	1	112.50	2	111.25	113.50	-1	2,486	-0.04%
2022/03/24	1	102.00	0	0.00	103.50	1	2,371	0.04%
2022/03/11	1	99.50	0	0.00	99.20	1	2,989	0.03%
2022/03/10	1	102.50	1	103.50	101.50	0	3,070	0.00%
2022/02/25	2	107.00	2	105.00	107.00	0	3,520	0.00%
2022/02/23	0	0.00	1	111.00	112.00	-1	3,480	-0.03%
2022/02/10	4	125.00	0	0.00	126.50	4	3,295	0.12%
2022/02/09	0	0.00	4	127.50	123.00	-4	3,252	-0.12%
2022/02/08	0	0.00	1	131.00	127.00	-1	3,210	-0.03%
2022/02/07	4	131.88	4	133.00	130.00	0	3,181	0.00%
2022/01/26	0	0.00	1	126.00	125.00	-1	3,107	-0.03%
2022/01/21	0.3	117.50	0	0.00	117.50	0.3	3,044	0.01%
2022/01/14	1	117.00	0	0.00	121.00	1	2,992	0.03%
2022/01/13	2	120.00	0	0.00	118.50	2	2,980	0.07%
2022/01/11	1	123.00	0	0.00	122.50	1	2,946	0.03%
2022/01/07	1	125.00	0	0.00	126.00	1	2,924	0.03%
2021/12/30	1	140.00	0	0.00	135.00	1	2,772	0.04%
2021/12/24	1	140.00	0	0.00	139.00	1	2,625	0.04%
2021/12/23	0	0.00	2	147.00	145.00	-2	2,530	-0.08%
2021/12/22	11	143.64	10	143.45	145.00	1	2,399	0.04%
2021/12/21	15	132.70	22	134.30	137.50	-7	1,983	-0.35%
2021/12/17	1	124.00	0	0.00	123.50	1	1,743	0.06%
2021/12/16	2	130.75	1	136.50	130.00	1	1,701	0.06%
2021/12/15	2	126.75	3	129.83	129.00	-1	1,576	-0.06%
2021/12/14	2	128.00	2	130.75	128.00	0	1,532	0.00%
2021/12/13	19	135.47	22	134.25	131.00	-3	1,488	-0.20%
2021/12/10	2	130.50	2	133.25	134.00	0	1,399	0.00%
2021/12/09	11	130.68	12	131.46	132.00	-1	1,300	-0.08%
2021/12/08	1	128.50	0	0.00	122.50	1	1,120	0.09%
2021/12/07	3	126.67	0	0.00	125.00	3	1,073	0.28%
2021/12/06	1	129.00	0	0.00	127.00	1	1,017	0.10%
2021/12/02	1	120.00	0	0.00	123.00	1	873	0.11%
2021/12/01	66	125.82	69	125.46	124.50	-3	828	-0.36%
2021/11/30	0	0.00	1	114.00	121.00	-1	604	-0.17%
2021/11/26	1	106.50	3	108.17	108.00	-2	459	-0.44%
2021/11/25	0	0.00	1	105.50	105.50	-1	370	-0.27%
2021/11/04	0	0.00	1	96.60	95.80	-1	352	-0.28%
2021/11/03	1	94.50	0	0.00	92.30	1	341	0.29%
2021/09/28	0.5	90.20	0	0.00	89.90	0.5	447	0.12%
2021/09/27	2	90.80	0	0.00	91.10	2	484	0.41%
2021/08/19	0	0.00	2	93.35	91.90	-2	726	-0.28%
2021/08/18	0	0.00	1	94.10	96.00	-1	726	-0.14%
2021/08/12	0	0.00	2	100.75	100.50	-2	727	-0.28%
2021/07/07	1	106.00	0	0.00	105.50	1	913	0.11%
2021/07/06	0	0.00	1	106.50	106.50	-1	934	-0.11%
2021/07/02	0.2	110.00	0	0.00	111.50	0.2	930	0.02%
2021/07/01	1	111.50	0	0.00	109.00	1	895	0.11%
2021/06/23	0	0.00	1	117.00	117.50	-1	814	-0.12%
2021/05/21	0	0.00	1	96.40	95.90	-1	1,195	-0.08%
2021/05/12	1	90.70	0	0.00	90.30	1	1,383	0.07%
2021/05/06	0.1	103.50	0	0.00	103.00	0.1	1,597	0.00%
2021/04/26	1	113.00	0	0.00	119.00	1	1,877	0.05%
2021/04/23	0.2	113.50	0	0.00	112.50	0.2	1,861	0.01%
2021/04/20	0	0.00	1.1	117.61	118.50	-1.1	1,878	-0.06%
2021/03/25	3	123.33	0	0.00	123.00	3	1,886	0.16%
2021/03/22	6	127.50	0	0.00	127.50	6	1,940	0.31%
2021/03/19	2	126.25	0	0.00	127.50	2	1,945	0.10%
2021/03/18	2	128.00	0	0.00	127.00	2	1,950	0.10%
2021/03/12	2	127.00	0	0.00	128.50	2	1,935	0.10%
2021/03/10	0	0.00	0	132.00	129.50	0	1,931	0.00%
2021/03/09	0	0.00	2	130.75	129.50	-2	1,935	-0.10%
2021/03/08	0	0.00	2	132.00	131.50	-2	1,955	-0.10%
2021/02/25	2	127.00	0	0.00	134.00	2	1,967	0.10%
2021/02/23	2	125.25	0	0.00	126.00	2	1,912	0.10%
2021/02/17	0	0.00	1	130.00	129.50	-1	1,863	-0.05%
2021/02/04	23	136.78	23	135.52	130.50	0	1,819	0.00%
2021/02/02	60	127.08	71	129.06	132.50	-11	1,710	-0.64%
2021/02/01	0	0.00	2	129.00	129.50	-2	1,611	-0.12%
2021/01/28	0	0.00	1	121.50	123.00	-1	1,465	-0.07%
2021/01/27	26	126.23	15	125.33	121.00	11	1,427	0.77%
2021/01/26	0	0.00	1	118.00	118.00	-1	1,315	-0.08%
2021/01/25	1	118.50	0	0.00	118.50	1	1,301	0.08%
2021/01/22	1	120.00	1	118.00	119.50	0	1,288	0.00%
2021/01/04	1	108.50	0	0.00	108.50	1	1,053	0.09%
2020/12/22	0	0.00	4	111.50	109.00	-4	1,124	-0.36%
2020/12/16	9	119.33	8	118.50	119.50	1	1,101	0.09%
2020/12/14	2	116.00	0	0.00	116.00	2	1,084	0.18%
2020/12/11	0	0.00	2	113.00	114.00	-2	1,084	-0.18%
2020/12/10	0	0.00	6	117.00	115.50	-6	1,079	-0.56%
2020/12/09	1	118.50	0	0.00	117.00	1	1,075	0.09%
2020/12/07	6	115.00	3	116.00	115.00	3	1,090	0.28%
2020/12/02	2	119.75	0	120.00	119.50	2	1,093	0.18%
2020/12/01	0	0.00	1	117.50	117.50	-1	1,090	-0.09%
2020/11/30	0	0.00	22	118.50	116.50	-22	1,092	-2.01%
2020/11/27	22	114.00	0	0.00	114.00	22	1,067	2.06%
2020/11/25	3	108.50	0	0.00	111.00	3	969	0.31%
2020/11/05	0	108.00	0	0.00	107.50	0	1,345	0.00%
2020/10/30	0.1	107.50	0	0.00	105.50	0.1	1,371	0.01%
2020/10/21	1	112.50	1	112.50	111.50	0	1,394	0.00%
2020/10/07	0	0.00	1	109.50	109.50	-1	1,721	-0.06%
2020/09/28	1	102.50	0	0.00	101.00	1	1,951	0.05%
2020/09/22	1	110.00	0	0.00	110.50	1	2,053	0.05%
2020/09/21	1	112.00	1	112.00	112.00	0	2,087	0.00%
2020/09/11	1	110.50	0	0.00	111.50	1	2,416	0.04%
2020/09/10	1	114.50	1	117.50	114.50	0	2,410	0.00%
2020/09/03	0	0.00	1	117.00	117.50	-1	2,463	-0.04%
2020/09/01	1	119.50	0	0.00	118.50	1	2,481	0.04%
2020/08/27	1	127.50	0	0.00	122.00	1	2,547	0.04%
2020/08/26	3	128.00	3	125.83	126.00	0	2,687	0.00%
2020/08/24	0	0.00	1	113.00	116.00	-1	2,688	-0.04%
2020/08/20	0	0.00	6	118.00	109.50	-6	2,893	-0.21%
2020/08/18	8	120.00	0	0.00	120.00	8	2,886	0.28%
2020/08/17	1	127.00	1	124.00	123.50	0	2,929	0.00%
2020/08/14	0	0.00	1	119.50	123.00	-1	2,890	-0.03%
2020/07/31	6	123.50	6	124.83	124.50	0	3,133	0.00%
2020/07/24	0	0.00	7	126.50	121.50	-7	3,226	-0.22%
2020/07/23	7	127.50	0	0.00	127.50	7	3,294	0.21%
2020/07/22	0	0.00	7	128.50	127.50	-7	3,374	-0.21%
2020/07/21	0	0.00	1	131.00	131.00	-1	3,472	-0.03%
2020/07/20	27	125.52	20	126.68	125.00	7	3,552	0.20%
2020/07/16	18	124.50	18	126.00	126.50	0	3,910	0.00%
2020/07/15	40	134.63	40	125.00	124.50	0	3,939	0.00%
2020/07/14	120	133.69	120	134.56	134.00	0	3,960	0.00%	大買/大賣/
2020/07/13	9	123.83	9	123.78	130.00	0	3,875	0.00%
2020/07/01	1	122.00	20	116.05	117.00	-19	4,276	-0.44%
2020/06/30	53	117.58	35	117.49	116.00	18	4,227	0.43%
2020/06/29	0	0.00	54	112.60	115.00	-54	4,243	-1.27%
2020/06/24	56	113.95	2	113.00	115.00	54	4,225	1.28%
2020/06/23	0	0.00	1	111.00	112.50	-1	4,244	-0.02%
2020/06/12	0	0.00	2	97.00	97.00	-2	4,810	-0.04%
2020/06/08	1	106.00	7	104.50	103.50	-6	5,085	-0.12%
2020/06/04	2	100.00	1	102.50	99.50	1	5,262	0.02%
2020/06/03	12	103.33	5	105.00	104.00	7	5,269	0.13%
2020/06/02	7	108.71	13	111.69	102.00	-6	5,267	-0.11%
2020/06/01	30	106.00	32	106.13	111.50	-2	5,241	-0.04%
2020/05/29	10	102.20	6	104.00	101.50	4	5,284	0.08%
2020/05/28	102	107.80	97	108.49	106.00	5	5,319	0.09%	大買/
2020/05/27	1	102.00	10	104.50	104.50	-9	5,335	-0.17%
2020/05/26	10	96.20	0	0.00	95.20	10	5,402	0.19%
2020/05/13	1	92.10	1	93.80	94.70	0	5,233	0.00%
2020/05/11	4	92.53	1	92.90	92.30	3	5,195	0.06%
2020/04/28	1	100.00	2	99.20	100.50	-1	4,883	-0.02%
2020/04/27	2	96.75	2	98.85	96.40	0	4,833	0.00%
2020/04/23	3	96.30	4	97.20	93.50	-1	4,680	-0.02%
2020/04/22	5	94.32	4	94.98	96.90	1	4,600	0.02%
2020/04/21	2	95.80	2	96.05	93.60	0	4,496	0.00%
2020/04/17	0	0.00	1	88.20	87.30	-1	4,209	-0.02%
2020/04/16	0	0.00	2	87.70	87.70	-2	4,130	-0.05%
2020/04/15	2	89.65	1	89.50	88.80	1	4,081	0.02%
2020/04/14	2	88.60	0	0.00	90.80	2	4,036	0.05%
2020/04/13	0	0.00	2	87.50	88.20	-2	3,971	-0.05%
2020/04/10	5	89.88	3	91.23	89.80	2	3,934	0.05%
2020/04/09	2	92.15	1	91.00	86.20	1	3,855	0.03%
2020/04/08	0	0.00	1	86.10	87.50	-1	3,655	-0.03%
2020/04/06	1	75.80	1	76.40	79.30	0	3,502	0.00%
2020/03/31	1	73.70	1	74.80	74.60	0	3,479	0.00%
2020/03/25	5	77.90	5	76.70	73.60	0	3,261	0.00%
2020/03/23	0	0.00	1	73.60	72.20	-1	3,041	-0.03%
2020/03/20	1	72.50	0	0.00	75.30	1	2,973	0.03%
2020/03/17	0	0.00	8	68.81	68.00	-8	2,532	-0.32%
2020/03/16	4	71.00	4	71.00	68.00	0	2,520	0.00%
2020/03/13	0	0.00	1	68.30	68.20	-1	2,412	-0.04%
2020/03/12	1	75.20	0	0.00	74.00	1	2,374	0.04%
2020/03/11	12	85.74	11	86.20	81.00	1	2,318	0.04%
2020/03/10	12	83.74	13	82.67	84.80	-1	2,212	-0.05%
2020/03/09	2	81.80	0	0.00	80.50	2	2,122	0.09%
2020/03/06	1	85.40	1	86.80	86.60	0	2,081	0.00%
2020/03/05	1	82.50	3.3	85.43	86.60	-2.3	2,040	-0.11%
2020/03/04	2	80.10	3	81.10	80.80	-1	1,912	-0.05%
2020/03/02	5	73.46	6	73.03	72.50	-1	1,741	-0.06%
2020/02/27	0	0.00	10	68.40	68.40	-10	1,562	-0.64%
2020/02/25	2	62.20	0	0.00	63.20	2	1,542	0.13%
2020/02/21	0	0.00	1	63.20	62.90	-1	1,711	-0.06%
2020/02/19	0	0.00	2	63.30	63.70	-2	2,301	-0.09%
2020/02/12	0	0.00	1	63.00	62.60	-1	2,725	-0.04%
2020/02/04	0	0.00	1	61.50	61.40	-1	3,167	-0.03%
2020/01/30	2	63.40	0	0.00	62.10	2	3,466	0.06%
2020/01/20	0	0.00	1	69.00	68.90	-1	3,438	-0.03%
2020/01/17	1	68.70	0	0.00	68.40	1	3,459	0.03%
2020/01/08	0	0.00	1	66.30	65.50	-1	3,356	-0.03%
2020/01/03	1	68.60	4	69.38	67.60	-3	3,353	-0.09%
2020/01/02	4	68.38	0	0.00	68.50	4	3,364	0.12%
2019/12/31	0	0.00	1	67.70	67.60	-1	3,369	-0.03%
2019/12/30	1	68.30	0	0.00	68.00	1	3,374	0.03%
2019/12/26	1	67.60	2	67.10	68.00	-1	3,355	-0.03%
2019/12/25	2.3	65.94	0	0.00	65.90	2.3	3,333	0.07%
2019/12/19	0	0.00	6	65.93	66.00	-6	3,330	-0.18%
2019/12/17	5	65.10	0	0.00	64.90	5	3,328	0.15%
2019/12/16	5	64.20	0	0.00	65.20	5	3,347	0.15%
2019/12/12	2	65.95	0	0.00	65.90	2	3,334	0.06%
2019/12/11	1	65.50	1	66.30	65.80	0	3,334	0.00%
2019/12/09	0	0.00	10	69.14	69.90	-10	3,283	-0.30%
2019/12/05	6	66.30	0	0.00	66.10	6	3,275	0.18%
2019/12/03	5	66.80	1	66.90	66.80	4	3,329	0.12%
2019/11/22	1	71.40	0	0.00	70.70	1	3,288	0.03%
2019/11/19	9	71.13	6	71.80	69.40	3	3,091	0.10%
2019/11/18	4	65.55	3.6	66.67	69.70	0.4	2,685	0.01%
2019/11/15	1	64.70	3	64.43	63.40	-2	2,513	-0.08%
2019/11/12	3	64.10	6	64.48	63.80	-3	2,360	-0.13%
2019/11/11	4	61.15	2	61.95	61.40	2	2,139	0.09%
2019/11/08	0	0.00	2	60.20	60.40	-2	2,086	-0.10%
2019/11/07	6	59.88	2	61.20	59.20	4	2,075	0.19%
2019/11/06	3	60.73	2	61.35	60.70	1	2,016	0.05%
2019/11/05	1	62.70	4	62.20	62.00	-3	1,992	-0.15%
2019/11/04	1	61.00	0	0.00	61.30	1	1,890	0.05%
2019/11/01	1	58.00	0	0.00	58.10	1	1,802	0.06%
2019/10/31	2	58.80	0	0.00	58.00	2	1,785	0.11%
2019/10/30	0	0.00	20	57.00	58.00	-20	1,587	-1.26%
2019/10/25	0	0.00	1	56.50	56.50	-1	1,638	-0.06%
2019/10/23	0	0.00	2	55.40	55.40	-2	1,764	-0.11%
2019/10/22	2	55.70	9	55.40	55.60	-7	1,786	-0.39%
2019/10/16	1	53.80	1	53.90	54.00	0	1,809	0.00%
2019/10/15	5	54.00	0	0.00	53.70	5	1,840	0.27%
2019/10/14	0	0.00	1	55.20	54.50	-1	1,965	-0.05%
2019/10/09	0	0.00	1	53.80	53.30	-1	1,966	-0.05%
2019/10/08	11	55.34	0	0.00	55.10	11	1,962	0.56%
2019/10/04	0	0.00	1	56.90	57.60	-1	1,959	-0.05%
2019/10/02	0.3	56.40	3	56.90	56.70	-2.7	2,056	-0.13%
2019/10/01	1.3	56.37	0	0.00	56.90	1.3	2,052	0.06%
2019/09/24	2	55.90	0	0.00	56.00	2	2,167	0.09%
2019/09/20	0	0.00	1	56.80	56.20	-1	2,173	-0.05%
2019/09/18	3	55.00	0	0.00	55.30	3	2,151	0.14%
2019/09/09	2	58.95	1	59.30	59.40	1	2,164	0.05%
2019/09/06	0	0.00	1	58.80	58.50	-1	2,182	-0.05%
2019/09/05	1	59.00	2	58.80	59.10	-1	2,181	-0.05%
2019/09/04	2	57.00	0	0.00	57.90	2	2,208	0.09%
2019/09/03	3	57.50	1	57.50	56.90	2	2,296	0.09%
2019/09/02	0	0.00	1	54.90	55.00	-1	2,209	-0.05%
2019/08/30	2	54.85	1	55.30	54.30	1	2,233	0.04%
2019/08/29	0	0.00	1	54.50	54.60	-1	2,219	-0.05%
2019/08/28	1	53.70	0	0.00	54.00	1	2,229	0.04%
2019/08/27	0	0.00	1	54.70	55.60	-1	2,228	-0.04%
2019/08/23	1	55.90	1	56.50	55.80	0	2,231	0.00%
2019/08/22	21	56.49	0	0.00	56.30	21	2,238	0.94%
2019/08/21	0	0.00	1	55.30	55.40	-1	2,228	-0.04%
2019/08/20	1	55.90	0	0.00	55.10	1	2,238	0.04%
2019/08/16	0	0.00	3	53.30	53.20	-3	2,250	-0.13%
2019/08/15	3	52.50	0	0.00	52.50	3	2,301	0.13%
2019/08/14	1	53.90	2	53.30	53.20	-1	2,375	-0.04%
2019/08/08	0	0.00	1	52.50	53.80	-1	2,452	-0.04%
2019/08/06	1	51.50	1	51.60	51.40	0	2,505	0.00%
2019/08/05	3	52.63	2	52.80	52.00	1	2,501	0.04%
2019/08/01	3	58.93	2	58.65	59.40	1	2,548	0.04%
2019/07/31	2	58.30	1	58.50	58.80	1	2,641	0.04%
2019/07/30	0	0.00	1	57.60	57.90	-1	2,818	-0.04%
2019/07/29	2	59.25	1	59.60	59.40	1	2,895	0.03%
2019/07/26	0	0.00	1	58.10	57.50	-1	2,993	-0.03%
2019/07/25	7	58.69	6	58.68	57.30	1	2,998	0.03%
2019/07/24	0	0.00	1	56.60	56.80	-1	2,853	-0.04%
2019/07/23	0	0.00	2	55.50	55.10	-2	2,853	-0.07%
2019/07/22	2	55.35	0	0.00	55.10	2	2,851	0.07%
2019/07/19	0	0.00	2	56.00	55.70	-2	2,864	-0.07%
2019/07/16	8	58.44	7	58.00	55.80	1	2,878	0.03%
2019/07/15	1	56.00	0	0.00	55.80	1	2,758	0.04%
2019/07/10	0	0.00	1	56.10	56.20	-1	2,787	-0.04%
2019/07/04	1	55.80	0	0.00	55.90	1	2,787	0.04%
2019/07/01	1	55.10	4	55.13	56.00	-3	2,799	-0.11%
2019/06/27	1	53.10	0	0.00	53.00	1	2,763	0.04%
2019/06/25	0	0.00	8	52.80	52.10	-8	2,918	-0.27%
2019/06/24	1	53.20	0	0.00	53.40	1	2,924	0.03%
2019/06/20	0	0.00	2	53.85	54.30	-2	2,966	-0.07%
2019/06/19	1	53.60	1	54.00	53.60	0	2,999	0.00%
2019/06/18	18	54.43	10	54.93	52.60	8	3,011	0.27%
2019/06/17	1	52.80	0	0.00	53.10	1	2,997	0.03%
2019/06/14	0	0.00	8	53.64	54.00	-8	3,091	-0.26%
2019/06/13	7	53.61	5	53.80	54.30	2	3,127	0.06%
2019/06/12	6	53.27	0	0.00	52.90	6	3,266	0.18%
2019/06/11	2	50.10	5	51.19	53.00	-3	3,239	-0.09%
2019/06/10	1	48.35	0	0.00	48.20	1	3,180	0.03%
2019/05/31	0	0.00	1	48.10	47.40	-1	3,487	-0.03%
2019/05/30	1	47.70	12	47.70	47.55	-11	3,485	-0.32%
2019/05/28	4	47.78	2	48.05	48.00	2	3,492	0.06%
2019/05/23	1	45.55	1	45.40	47.25	0	3,457	0.00%
2019/05/22	1	47.70	0	0.00	46.30	1	3,449	0.03%
2019/05/21	1	42.45	1	42.85	47.00	0	3,416	0.00%
2019/05/17	6	46.21	6	46.42	44.95	0	3,325	0.00%
2019/05/15	0	0.00	1	49.40	49.00	-1	3,342	-0.03%
2019/05/14	0	0.00	2	46.80	48.40	-2	3,324	-0.06%
2019/05/13	2	49.95	0	0.00	49.80	2	3,276	0.06%
2019/05/10	1	53.60	1	54.30	51.60	0	3,263	0.00%
2019/05/09	2	55.30	0	0.00	53.10	2	3,187	0.06%
2019/05/08	3	55.70	1	57.70	56.50	2	3,103	0.06%
2019/05/07	60	59.33	61	59.38	58.70	-1	2,964	-0.03%
2019/05/06	6	56.47	8	56.18	56.80	-2	2,777	-0.07%
2019/05/03	18	55.37	15	55.44	55.90	3	2,634	0.11%
2019/05/02	1	52.40	0	0.00	52.50	1	2,474	0.04%
2019/04/30	0	0.00	1	49.10	49.90	-1	2,447	-0.04%
2019/04/29	1	49.15	1	49.90	48.70	0	2,448	0.00%
2019/04/25	1	52.50	1	51.20	52.20	0	2,448	0.00%
2019/04/23	1	51.90	2	51.95	51.30	-1	2,465	-0.04%
2019/04/22	1	52.90	1	52.50	53.40	0	2,451	0.00%
2019/04/19	0	0.00	1	52.50	51.60	-1	2,435	-0.04%
2019/04/18	1	51.00	1	50.30	50.50	0	2,426	0.00%
2019/04/17	1	52.90	0	0.00	52.20	1	2,425	0.04%
2019/04/16	0	0.00	1	53.00	53.40	-1	2,424	-0.04%
2019/04/15	0	0.00	1	51.00	51.10	-1	2,418	-0.04%
2019/04/11	2	52.30	2	52.20	51.80	0	2,397	0.00%
2019/04/09	2	50.65	2	50.45	49.75	0	2,292	0.00%
2019/04/08	2	52.70	0	0.00	52.70	2	2,231	0.09%
2019/04/03	1	52.40	1	53.20	53.00	0	2,213	0.00%
2019/04/02	2	53.70	2	53.60	53.30	0	2,194	0.00%
2019/04/01	12	53.66	0	0.00	52.80	12	2,166	0.55%
2019/03/29	9	53.82	9	54.17	53.70	0	2,134	0.00%
2019/03/27	0	0.00	1	52.90	53.40	-1	1,966	-0.05%
2019/03/25	0	0.00	1	53.30	52.40	-1	1,913	-0.05%
2019/03/22	0	0.00	1	57.30	55.50	-1	1,869	-0.05%
2019/03/19	19	55.81	21	56.17	55.20	-2	1,712	-0.12%
2019/03/18	4	53.60	0	0.00	53.70	4	1,596	0.25%
2019/03/15	18	51.50	18	51.74	54.20	0	1,518	0.00%
2019/03/12	11	49.68	12	50.03	47.00	-1	1,217	-0.08%
2019/03/11	0	0.00	1	48.50	47.80	-1	1,060	-0.09%
2019/03/08	10	48.49	11	48.40	48.90	-1	1,014	-0.10%
2019/03/06	0	0.00	2	42.70	42.75	-2	819	-0.24%
2019/03/05	5	43.95	5	44.10	43.00	0	812	0.00%
2019/03/04	13	43.35	11	43.53	43.60	2	798	0.25%
2019/02/14	0	0.00	1	39.05	39.00	-1	583	-0.17%
2019/02/12	1	38.80	0	0.00	38.40	1	555	0.18%
2019/02/11	1	38.65	0	0.00	38.95	1	546	0.18%
2019/01/16	0	0.00	1	36.70	37.00	-1	457	-0.22%
2019/01/10	1	35.00	0	0.00	34.85	1	360	0.28%
2018/12/27	0	0.00	2	29.75	29.90	-2	264	-0.75%
2018/12/26	2	29.15	0	0.00	29.00	2	261	0.76%
2018/12/24	0	0.00	2	29.73	29.75	-2	261	-0.77%
2018/12/21	1	28.90	1	28.80	29.25	0	275	0.00%
2018/12/19	1	29.25	0	0.00	29.20	1	277	0.36%
2018/12/18	1	29.50	0	0.00	29.35	1	277	0.36%
2018/12/06	0	0.00	2	29.60	29.60	-2	280	-0.71%
2018/12/05	2	30.28	0	0.00	30.15	2	284	0.70%
2018/12/04	2	31.20	2	31.20	31.00	0	290	0.00%
2018/12/03	0	0.00	2	31.20	31.20	-2	295	-0.68%
2018/11/30	1	30.85	0	0.00	30.75	1	293	0.34%
2018/11/27	1	29.85	0	0.00	30.20	1	287	0.35%
2018/11/15	0	0.00	1	28.90	29.65	-1	307	-0.33%
2018/11/14	0	0.00	2	29.05	28.95	-2	304	-0.66%
2018/11/13	1	28.05	1	28.65	28.65	0	303	0.00%
2018/11/12	3	29.08	0	0.00	28.70	3	302	0.99%
2018/11/09	0	0.00	1	29.70	29.70	-1	299	-0.33%
2018/11/08	0	0.00	1	29.75	29.95	-1	296	-0.34%
2018/11/05	1	28.50	0	0.00	29.00	1	308	0.32%
2018/11/02	1	28.65	0	0.00	29.00	1	312	0.32%
2018/11/01	0	0.00	2	28.40	28.50	-2	308	-0.65%
2018/10/31	0	0.00	3	27.30	27.40	-3	303	-0.99%
2018/10/30	1	26.25	0	0.00	26.40	1	311	0.32%
2018/10/29	1	26.60	0	0.00	26.60	1	334	0.30%
2018/10/26	1	26.90	0	0.00	26.90	1	359	0.28%
2018/10/25	1	27.10	0	0.00	27.00	1	364	0.27%
2018/10/22	0	0.00	1	28.50	28.60	-1	362	-0.28%
2018/10/19	1	26.80	0	0.00	27.75	1	362	0.28%
2018/10/18	1	28.50	0	0.00	28.30	1	360	0.28%
2018/07/03	0	0.00	6	39.90	39.80	-6	837	-0.72%
2018/06/22	1	41.35	0	0.00	41.35	1	1,252	0.08%
2018/06/11	1	43.60	0	0.00	44.40	1	1,446	0.07%
2018/04/26	1	46.20	0.1	44.00	44.00	0.9	2,256	0.04%
2018/04/25	0.1	46.40	0	0.00	46.40	0.1	2,258	0.00%
2018/04/24	0	0.00	2	44.10	44.15	-2	2,250	-0.09%
2018/04/23	2	47.10	0	0.00	46.10	2	2,222	0.09%
2018/04/20	1	50.00	1	51.10	49.05	0	2,192	0.00%
2018/04/18	0	0.00	1	48.40	49.00	-1	2,144	-0.05%
2018/04/17	11	49.25	6	50.08	47.90	5	2,123	0.24%
2018/04/16	0	0.00	2	47.90	48.10	-2	2,060	-0.10%
2018/04/13	0	0.00	6	48.50	48.10	-6	2,048	-0.29%
2018/04/12	5	48.19	1	48.00	48.00	4	2,043	0.20%
2018/04/11	2	48.50	2	49.15	49.50	0	2,025	0.00%
2018/03/29	14	44.82	8	45.41	46.30	6	1,842	0.33%
2018/03/28	3	41.92	1	43.70	43.85	2	1,726	0.12%
2018/03/27	6	39.88	0	0.00	40.50	6	1,574	0.38%
2018/03/23	0	0.00	4	36.95	37.45	-4	1,446	-0.28%
2018/03/22	0	0.00	1	38.20	37.55	-1	1,438	-0.07%
2018/03/21	1	38.45	0	0.00	37.80	1	1,429	0.07%
2018/03/20	0	0.00	1	37.85	38.10	-1	1,420	-0.07%
2018/03/16	3	38.58	0	0.00	38.10	3	1,396	0.21%
2018/03/15	1	37.35	1	38.85	39.60	0	1,340	0.00%
2018/03/14	0	0.00	1	37.95	37.25	-1	1,281	-0.08%
2018/03/13	1	37.40	0	0.00	37.60	1	1,213	0.08%
2018/02/22	4	36.40	4	36.63	35.20	0	968	0.00%
2018/02/09	0	0.00	7	32.74	33.85	-7	739	-0.95%
2018/02/08	2	33.15	1	33.00	33.05	1	694	0.14%
2018/02/07	0	0.00	3	32.18	33.00	-3	674	-0.44%
2018/02/06	3	31.32	2	32.25	31.15	1	643	0.16%
2018/02/05	2	33.50	0	0.00	33.85	2	628	0.32%