矽創 (8016)-凱基-員林券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
275.0
漲跌
▼1.0
漲幅
-0.36%
成交量
997張
產業
上市半導體類股
811人加入追蹤

立即追蹤
本地時間:13:30

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

矽創 (8016)籌碼相關－凱基-員林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-員林券商分點個股進出
凱基-員林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
2024/04/23	0	0.00	8	263.75	267.50	-8	1,548	-0.52%
2024/04/18	1	280.00	0	0.00	278.50	1	1,520	0.07%
2024/04/17	2	284.00	0	0.00	283.00	2	1,517	0.13%
2024/04/16	1	281.00	0	0.00	283.50	1	1,520	0.07%
2024/04/15	2	286.50	0	0.00	286.50	2	1,510	0.13%
2024/04/12	2	287.75	0	0.00	289.00	2	1,506	0.13%
2024/03/27	0	0.00	1.1	304.64	303.50	-1.1	1,440	-0.08%
2024/03/26	1	290.50	1	296.50	290.00	0	1,430	0.00%
2024/03/22	1.1	302.55	0	0.00	300.00	1.1	1,441	0.08%
2024/03/21	1	316.00	1	309.00	314.50	0	1,415	0.00%
2024/03/05	1	312.00	3	310.67	305.50	-2	1,126	-0.18%
2024/03/04	15	305.37	13	307.00	308.00	2	1,105	0.18%
2024/01/09	0	0.00	1	278.00	277.50	-1	1,372	-0.07%
2023/12/18	1	286.50	0	0.00	289.00	1	1,387	0.07%
2023/12/14	0	0.00	1	294.50	293.00	-1	1,463	-0.07%
2023/12/13	1	289.50	1	294.50	289.50	0	1,526	0.00%
2023/12/12	1	291.50	0	0.00	290.00	1	1,584	0.06%
2023/12/11	0	0.00	3	293.50	293.00	-3	1,615	-0.19%
2023/12/06	1	286.00	0	0.00	290.50	1	1,871	0.05%
2023/12/05	2	288.00	0	0.00	284.50	2	1,910	0.10%
2023/12/04	0	0.00	1	294.00	291.50	-1	1,937	-0.05%
2023/12/01	0	0.00	1	294.00	292.00	-1	2,018	-0.05%
2023/11/30	2	289.75	0	0.00	289.00	2	2,143	0.09%
2023/11/29	0	0.00	2	294.50	294.50	-2	2,153	-0.09%
2023/11/28	1	287.00	2	290.00	294.00	-1	2,154	-0.05%
2023/11/27	0	0.00	1	294.00	289.00	-1	2,151	-0.05%
2023/11/16	2	285.25	0	0.00	285.00	2	2,163	0.09%
2023/11/14	0	0.00	0	291.00	292.00	0	2,152	0.00%
2023/11/10	1	289.00	0	0.00	284.50	1	2,169	0.05%
2023/11/08	1	290.00	0	0.00	288.50	1	2,201	0.05%
2023/10/25	0	277.00	0	0.00	275.50	0	2,322	0.00%
2023/10/20	0	0.00	2	286.00	287.00	-2	2,323	-0.09%
2023/10/19	2	284.00	0	0.00	284.50	2	2,309	0.09%
2023/10/17	5	280.00	5	283.00	278.50	0	2,255	0.00%
2023/10/06	0	0.00	1	276.50	276.00	-1	2,340	-0.04%
2023/09/26	0	0.00	1.1	278.09	278.50	-1.1	2,380	-0.05%
2023/09/18	0	0.00	1	294.00	293.00	-1	2,278	-0.04%
2023/09/15	2	309.00	0.1	308.00	302.50	1.9	2,202	0.09%
2023/09/14	2	302.50	2	302.00	300.00	0	2,129	0.00%
2023/09/13	0	0.00	3	293.00	295.00	-3	2,083	-0.14%
2023/09/12	1	294.50	1	295.50	292.00	0	2,032	0.00%
2023/09/11	23	289.13	20	294.50	291.50	3	1,953	0.15%
2023/09/06	0	0.00	0.2	274.00	273.50	-0.2	1,764	-0.01%
2023/09/04	0	0.00	2	249.00	255.00	-2	1,563	-0.13%
2023/08/24	1	242.00	0	0.00	242.00	1	1,466	0.07%
2023/08/15	1	241.00	0	0.00	239.50	1	1,409	0.07%
2023/08/09	0	0.00	0.5	234.07	236.50	-0.5	1,376	-0.04%
2023/08/04	0.2	231.50	0	0.00	234.00	0.2	1,299	0.02%
2023/08/02	0.5	231.00	0	0.00	230.00	0.5	1,240	0.04%
2023/07/04	0	0.00	3	247.00	250.00	-3	1,111	-0.27%
2023/07/03	50	241.50	47	245.00	244.50	3	1,090	0.28%
2023/06/13	0	0.00	0.3	241.00	239.50	-0.3	1,429	-0.02%
2023/06/09	0.3	236.00	0	0.00	237.50	0.3	1,418	0.02%
2023/06/05	0.1	234.00	0	0.00	234.00	0.1	1,456	0.01%
2023/05/17	1	222.50	2	219.75	222.50	-1	1,953	-0.05%
2023/05/16	2	223.25	0	0.00	220.50	2	1,949	0.10%
2023/04/17	0	0.00	1	256.50	250.00	-1	2,362	-0.04%
2023/04/11	2	249.00	1	249.50	250.50	1	2,318	0.04%
2023/04/07	0	0.00	1	238.00	239.50	-1	2,247	-0.04%
2023/04/06	1	235.00	0	0.00	235.00	1	2,228	0.04%
2023/03/22	0	0.00	1	241.50	241.00	-1	2,098	-0.05%
2023/03/21	1	240.00	1	240.00	237.50	0	2,061	0.00%
2023/03/20	1	232.50	1	234.50	233.00	0	2,014	0.00%
2023/03/10	0	0.00	1	223.00	223.50	-1	1,881	-0.05%
2023/03/09	0	0.00	1	233.00	233.00	-1	1,870	-0.05%
2023/03/08	0	0.00	1.1	234.86	234.50	-1.1	1,873	-0.06%
2023/03/07	1	231.50	0	0.00	231.50	1	1,861	0.05%
2023/03/03	1	235.50	0	0.00	229.50	1	1,840	0.05%
2023/03/01	1	228.00	1.1	232.11	230.00	-0.1	1,824	-0.01%
2023/02/24	0	0.00	5	237.50	228.00	-5	1,806	-0.28%
2023/02/23	1	237.50	0	239.00	236.50	1	1,774	0.05%
2023/02/21	1	232.00	2	237.00	243.00	-1	1,700	-0.06%
2023/02/20	1	223.54	1	225.00	226.00	0	1,603	0.00%
2023/02/16	1	214.00	1	214.50	214.50	0	1,565	0.00%
2023/02/10	0.1	210.00	0	0.00	211.00	0.1	1,908	0.00%
2023/02/08	1	218.50	1	223.50	222.50	0	1,877	0.00%
2023/02/02	2	213.00	0	0.00	215.00	2	1,762	0.11%
2023/02/01	0	0.00	0.1	214.00	214.50	-0.1	1,751	0.00%
2023/01/31	4	210.25	1.1	211.38	211.50	3	1,696	0.17%
2023/01/30	0	0.00	0.1	195.50	196.50	-0.1	1,583	-0.01%
2023/01/09	0	0.00	9	189.50	190.00	-9	1,648	-0.55%
2023/01/06	0	0.00	1	190.50	189.00	-1	1,646	-0.06%
2023/01/05	1	189.00	0	0.00	186.50	1	1,626	0.06%
2023/01/03	1	180.50	1	184.50	185.50	0	1,604	0.00%
2022/12/16	4	184.50	0	0.00	185.00	4	1,675	0.24%
2022/12/15	5	180.00	0	0.00	183.00	5	1,662	0.30%
2022/12/13	0.1	180.00	0	0.00	176.50	0.1	1,651	0.01%
2022/12/06	0	0.00	1	185.00	184.50	-1	1,684	-0.06%
2022/11/15	0	0.00	1	187.50	190.50	-1	1,839	-0.05%
2022/11/14	0.1	189.50	6	189.92	189.50	-5.9	1,836	-0.32%
2022/11/09	1	190.50	1.1	194.55	195.00	-0.1	1,682	-0.01%
2022/11/08	1	183.50	0	0.00	180.00	1	1,570	0.06%
2022/11/03	0.1	172.50	0	0.00	173.50	0.1	1,581	0.01%
2022/11/02	0	0.00	2	172.00	172.00	-2	1,590	-0.13%
2022/10/31	1	165.50	1	166.00	165.50	0	1,598	0.00%
2022/10/28	77	165.44	77	167.19	164.00	0	1,603	0.00%
2022/10/25	2	169.50	0	0.00	168.00	2	1,633	0.12%
2022/10/21	0.2	172.00	0	0.00	170.50	0.2	1,664	0.01%
2022/10/20	0.1	175.50	0	0.00	175.00	0.1	1,663	0.01%
2022/10/18	0	0.00	2	180.00	180.00	-2	1,674	-0.12%
2022/10/17	1	169.50	0	0.00	178.00	1	1,693	0.06%
2022/10/13	1.1	160.68	0	0.00	156.00	1.1	1,706	0.06%
2022/10/12	17	164.71	17	163.06	165.00	0	1,700	0.00%
2022/10/11	0.1	166.00	0	0.00	166.00	0.1	1,710	0.01%
2022/10/07	0	0.00	1.1	174.00	174.50	-1.1	1,712	-0.06%
2022/10/06	1	173.00	2	173.00	175.50	-1	1,740	-0.06%
2022/10/04	2	168.00	2	169.00	170.50	0	1,794	0.00%
2022/10/03	0.1	163.50	0	0.00	164.50	0.1	1,787	0.01%
2022/09/27	15	158.50	15	156.00	160.50	0	1,812	0.00%
2022/09/26	0	0.00	11	158.68	157.00	-11	1,815	-0.61%
2022/09/23	2	166.00	2	170.00	165.00	0	1,824	0.00%
2022/09/21	2	167.50	0	0.00	168.00	2	1,841	0.11%
2022/09/20	2	169.50	2	170.50	171.00	0	1,848	0.00%
2022/09/19	2	167.50	0	0.00	168.50	2	1,854	0.11%
2022/09/15	3	179.00	0	0.00	176.00	3	1,872	0.16%
2022/08/31	1	189.50	0	0.00	190.50	1	1,831	0.05%
2022/08/30	1	189.00	1	187.00	190.50	0	1,852	0.00%
2022/08/29	1	183.00	0	0.00	185.50	1	1,841	0.05%
2022/08/25	0	0.00	1	188.50	188.50	-1	1,811	-0.06%
2022/08/24	1	187.00	0	0.00	186.00	1	1,821	0.05%
2022/08/19	0	0.00	1	180.50	179.50	-1	1,730	-0.06%
2022/08/18	1	176.00	0	0.00	180.50	1	1,706	0.06%
2022/08/17	1	173.00	1	174.50	172.50	0	1,667	0.00%
2022/08/15	4	178.88	3	179.00	180.00	1	1,643	0.06%
2022/08/08	1	166.50	1	163.00	166.50	0	1,521	0.00%
2022/08/01	3	167.00	3.1	167.03	167.00	-0.1	1,478	-0.01%
2022/07/29	38	169.00	0.1	168.50	167.50	37.9	1,477	2.56%
2022/07/28	12	160.00	50	160.01	160.00	-38	1,453	-2.61%
2022/07/27	1	163.00	1	159.00	163.50	0	1,446	0.00%
2022/07/25	2	162.25	1	164.00	164.00	1	1,440	0.07%
2022/07/21	2	157.00	0	0.00	162.00	2	1,391	0.14%
2022/07/20	0.2	154.00	0	0.00	155.50	0.2	1,379	0.01%
2022/07/14	0	0.00	3	140.83	142.50	-3	1,371	-0.22%
2022/07/13	2	170.25	0	0.00	170.00	2	1,340	0.15%
2022/07/12	1	176.00	0	0.00	170.50	1	1,298	0.08%
2022/07/04	2	187.25	1	188.50	187.00	1	1,244	0.08%
2022/07/01	2	192.00	1.1	196.64	188.00	0.9	1,253	0.07%
2022/06/30	1	200.00	0	0.00	200.00	1	1,230	0.08%
2022/06/23	2	203.50	2	205.00	202.50	0	1,243	0.00%
2022/06/22	2	209.00	2	212.50	207.00	0	1,226	0.00%
2022/06/17	2	231.00	0.2	232.50	228.00	1.8	1,219	0.15%
2022/06/09	0	0.00	0.2	248.50	249.50	-0.2	1,432	-0.01%
2022/06/08	0	0.00	3	253.67	252.50	-3	1,441	-0.21%
2022/05/30	1	253.50	0	0.00	254.00	1	1,517	0.07%
2022/05/24	1	237.50	0	0.00	237.00	1	1,560	0.06%
2022/05/20	1	247.50	0	0.00	247.00	1	1,595	0.06%
2022/05/17	0	0.00	0.2	249.00	247.00	-0.2	1,607	-0.01%
2022/05/13	1	250.50	0	0.00	248.00	1	1,626	0.06%
2022/05/05	1	258.00	0	0.00	256.00	1	1,702	0.06%
2022/04/27	0	0.00	0.2	243.00	247.00	-0.2	1,714	-0.01%
2022/04/26	0	0.00	0.1	256.50	252.00	-0.1	1,712	0.00%
2022/04/22	0	0.00	0.3	261.50	262.00	-0.3	1,732	-0.02%
2022/04/21	0	0.00	0.7	268.00	265.00	-0.7	1,742	-0.04%
2022/04/12	0	0.00	0.2	280.50	279.50	-0.2	1,958	-0.01%
2022/04/11	1	277.00	0	0.00	277.00	1	1,983	0.05%
2022/03/31	1	292.50	0	0.00	290.50	1	1,998	0.05%
2022/03/29	0.1	295.50	0	0.00	294.00	0.1	2,016	0.00%
2022/03/24	0	0.00	1	298.00	300.00	-1	2,164	-0.05%
2022/03/22	0.1	300.50	0	0.00	299.50	0.1	2,487	0.00%
2022/03/18	2	309.75	0	0.00	306.50	2	2,530	0.08%
2022/03/16	0.1	294.50	0	0.00	293.50	0.1	2,409	0.00%
2022/03/11	1	306.50	1	303.00	305.50	0	2,513	0.00%
2022/03/10	1	311.00	0	0.00	307.00	1	2,515	0.04%
2022/03/01	0	0.00	1	296.00	294.50	-1	2,687	-0.04%
2022/02/22	1	292.50	0	0.00	290.50	1	2,794	0.04%
2022/02/18	0	0.00	0.2	294.35	298.50	-0.2	3,020	-0.01%
2022/02/11	0.9	299.78	0	0.00	298.00	0.9	3,197	0.03%
2022/01/10	0	0.00	0.2	305.00	307.00	-0.2	3,866	-0.01%
2022/01/05	45	306.57	45	309.73	306.00	0	3,848	0.00%
2022/01/04	0	0.00	1	320.50	317.00	-1	3,814	-0.03%
2021/12/30	0	0.00	0.1	323.00	320.00	-0.1	3,809	0.00%
2021/12/22	1	334.00	2	325.50	321.50	-1	3,997	-0.03%
2021/12/20	51	326.08	50	330.00	323.00	1	3,956	0.03%
2021/12/17	1	321.00	1	324.50	332.00	0	3,915	0.00%
2021/12/16	0.1	320.00	0	0.00	324.00	0.1	3,764	0.00%
2021/12/08	0	0.00	1	310.00	311.00	-1	3,699	-0.03%
2021/12/07	0	0.00	1	308.50	306.00	-1	3,700	-0.03%
2021/12/03	2	300.00	2	297.00	298.00	0	3,750	0.00%
2021/12/01	3	291.67	3	290.00	292.50	0	3,835	0.00%
2021/11/23	0	0.00	1	285.50	281.50	-1	4,097	-0.02%
2021/11/19	0	0.00	1	291.00	292.00	-1	4,185	-0.02%
2021/11/18	1	301.50	1	300.50	295.00	0	4,226	0.00%
2021/11/17	1.2	296.75	0.1	297.50	294.50	1.2	4,156	0.03%
2021/11/12	1	279.00	0	0.00	275.00	1	4,275	0.02%
2021/11/11	0	0.00	1	274.00	273.50	-1	4,337	-0.02%
2021/11/10	0	0.00	1	275.50	277.00	-1	4,362	-0.02%
2021/11/08	1	267.50	0.1	271.15	269.00	1	4,397	0.02%
2021/11/05	2.2	262.41	1.1	268.29	267.00	1.2	4,471	0.03%
2021/11/04	1	250.50	1	254.00	258.00	0	4,509	0.00%
2021/11/03	1	249.50	0	0.00	251.50	1	4,568	0.02%
2021/11/02	0.1	246.00	0	0.00	241.50	0.1	4,599	0.00%
2021/10/28	0	0.00	0.1	269.00	262.00	-0.1	4,625	0.00%
2021/10/27	1	248.50	1	255.00	255.50	0	4,724	0.00%
2021/10/21	0	0.00	30	245.00	238.50	-30	5,459	-0.55%
2021/10/20	30	239.00	0	0.00	239.50	30	5,474	0.55%
2021/10/06	0.1	229.50	0	0.00	226.50	0.1	6,219	0.00%
2021/09/29	1	245.00	0	0.00	238.00	1	6,259	0.02%
2021/09/28	0	0.00	1	252.00	251.50	-1	6,289	-0.02%
2021/09/15	0	0.00	0.1	254.50	259.00	-0.1	6,598	0.00%
2021/09/08	0	0.00	2	264.04	263.50	-2	6,629	-0.03%
2021/09/07	2	267.00	0	0.00	261.00	2	6,637	0.03%
2021/09/06	0.1	267.00	0	0.00	256.00	0.1	6,635	0.00%
2021/09/03	3	282.00	3	281.00	279.50	0	6,547	0.00%
2021/08/31	1	298.00	0	0.00	295.00	1	6,708	0.01%
2021/08/30	0	0.00	3	302.50	301.00	-3	6,707	-0.04%
2021/08/27	0	0.00	3	295.50	299.00	-3	6,736	-0.04%
2021/08/25	6	309.17	0	0.00	309.00	6	6,766	0.09%
2021/08/24	0	0.00	0.1	337.00	314.00	-0.1	6,874	0.00%
2021/08/23	0	0.00	7	332.07	332.50	-7	6,958	-0.10%
2021/08/20	7	320.57	0	0.00	323.50	7	7,014	0.10%
2021/08/19	1	329.00	1	331.50	314.50	0	7,030	0.00%
2021/08/18	2	319.75	2	325.75	335.00	0	7,063	0.00%
2021/08/12	0	0.00	2	372.50	369.50	-2	7,299	-0.03%
2021/08/10	2	379.00	0	0.00	379.50	2	7,468	0.03%
2021/08/09	2	367.25	0	0.00	363.50	2	7,435	0.03%
2021/08/05	0	0.00	2	388.25	389.00	-2	7,524	-0.03%
2021/08/04	1.1	383.64	1	396.00	393.50	0.1	7,638	0.00%
2021/08/02	2.1	397.57	2	399.00	398.50	0.1	7,647	0.00%
2021/07/30	1	385.00	1	371.50	384.00	0	7,545	0.00%
2021/07/28	2	353.75	7	344.86	344.00	-5	7,293	-0.07%
2021/07/27	4	377.00	3	375.33	382.00	1	7,221	0.01%
2021/07/26	0	0.00	2	355.63	366.50	-2	7,111	-0.03%
2021/07/23	0	337.50	1.2	336.46	333.50	-1.2	7,111	-0.02%
2021/07/22	1	333.00	1	326.62	335.00	0	7,145	0.00%
2021/07/21	0.1	312.43	0	0.00	314.00	0.1	7,007	0.00%
2021/07/15	0	0.00	1	299.00	307.50	-1	7,023	-0.01%
2021/07/14	0.1	302.50	0	0.00	300.00	0.1	7,092	0.00%
2021/07/12	0	0.00	1	312.00	311.00	-1	7,101	-0.01%
2021/07/09	0.1	309.50	0	0.00	314.50	0.1	7,116	0.00%
2021/07/08	1	315.00	1	323.00	314.00	0	7,129	0.00%
2021/07/05	0	0.00	1	315.50	319.50	-1	7,090	-0.01%
2021/07/02	1	310.00	0	0.00	310.50	1	7,089	0.01%
2021/07/01	0	0.00	1	304.50	302.50	-1	7,069	-0.01%
2021/06/30	0	0.00	0.3	303.67	313.00	-0.3	7,006	0.00%
2021/06/29	1	289.00	0.1	291.00	288.00	0.9	6,862	0.01%
2021/06/28	1	291.00	3	283.33	291.00	-2	6,829	-0.03%
2021/06/23	0.1	284.50	0	0.00	284.50	0.1	6,836	0.00%
2021/06/18	0	0.00	5	285.00	285.00	-5	6,789	-0.07%
2021/06/15	0	0.00	0.1	294.00	298.00	-0.1	6,932	0.00%
2021/06/11	1	288.50	1	288.00	291.50	0	6,944	0.00%
2021/06/10	2	295.25	1	291.50	292.00	1	7,063	0.01%
2021/06/08	1	288.50	1	286.00	284.00	0	6,906	0.00%
2021/06/07	1	276.50	0	0.00	281.50	1	6,779	0.01%
2021/06/04	0	0.00	1	281.00	282.50	-1	6,695	-0.01%
2021/06/03	7	279.86	0	0.00	277.00	7	6,647	0.11%
2021/06/02	0	0.00	4	281.00	274.00	-4	6,584	-0.06%
2021/06/01	0	0.00	0.2	291.17	287.00	-0.2	6,507	0.00%
2021/05/28	1	264.00	1	271.00	266.00	0	6,354	0.00%
2021/05/27	1	258.00	1	260.00	256.50	0	6,303	0.00%
2021/05/25	1	273.00	1	278.00	270.00	0	6,366	0.00%
2021/05/24	0	0.00	0.1	264.00	261.00	-0.1	6,170	0.00%
2021/05/21	1.1	241.29	1	235.50	240.00	0.1	6,019	0.00%
2021/05/20	0.1	238.00	0	0.00	234.50	0.1	5,941	0.00%
2021/05/19	2	251.00	0.5	250.00	260.00	1.5	5,755	0.03%
2021/05/18	1	237.50	0.1	242.00	238.00	0.9	5,525	0.02%
2021/05/17	0	0.00	0.3	225.80	225.00	-0.3	5,407	0.00%
2021/05/14	0	0.00	2	242.00	234.00	-2	5,313	-0.04%
2021/05/13	3	226.83	0	0.00	229.00	3	5,167	0.06%
2021/05/12	4	233.25	0	0.00	221.00	4	5,022	0.08%
2021/05/11	0.1	237.00	5	242.00	236.00	-5	4,829	-0.10%
2021/05/07	1	275.00	0	0.00	279.50	1	4,646	0.02%
2021/05/05	1.1	278.18	1	275.00	275.00	0.1	4,395	0.00%
2021/04/29	2.2	326.14	0	0.00	314.50	2.2	4,165	0.05%
2021/04/28	4	338.25	5	333.60	326.50	-1	4,074	-0.02%
2021/04/26	2	306.25	2	314.75	317.50	0	3,835	0.00%
2021/04/23	0	0.00	0.1	290.50	300.00	-0.1	3,752	0.00%
2021/04/22	0.1	277.50	1	281.00	273.00	-0.9	3,717	-0.02%
2021/04/20	0	0.00	1	265.00	261.00	-1	3,656	-0.03%
2021/04/14	6	235.17	2	229.25	227.00	4	3,562	0.11%
2021/04/13	1	233.00	0	0.00	232.00	1	3,549	0.03%
2021/04/09	2	259.25	0	0.00	253.50	2	3,558	0.06%
2021/04/08	10	268.10	1	258.00	256.50	9	3,553	0.25%
2021/04/07	5	249.30	0	0.00	253.00	5	3,483	0.14%
2021/03/31	1	245.00	0	0.00	239.00	1	3,541	0.03%
2021/03/22	2	239.75	2	245.25	239.00	0	3,672	0.00%
2021/03/19	5	245.40	8	237.31	243.50	-3	3,623	-0.08%
2021/03/18	5	234.50	6	231.50	235.00	-1	3,529	-0.03%
2021/03/16	1	225.00	6	221.33	227.00	-5	3,396	-0.15%
2021/03/15	0	0.00	6	209.25	211.00	-6	3,219	-0.19%
2021/03/12	0	0.00	3	202.33	203.00	-3	3,156	-0.10%
2021/03/09	1	190.00	0	0.00	190.00	1	3,097	0.03%
2021/03/08	0	0.00	1	200.50	196.50	-1	3,071	-0.03%
2021/03/03	0	0.00	1	210.00	208.00	-1	2,919	-0.03%
2021/03/02	0	0.00	1	212.50	212.50	-1	2,772	-0.04%
2021/02/26	1	188.00	1	186.00	193.50	0	2,719	0.00%
2021/02/25	0	0.00	2	186.25	192.50	-2	2,535	-0.08%
2021/02/24	0	0.00	1.1	177.86	175.00	-1.1	2,448	-0.04%
2021/02/05	0.1	169.00	0	0.00	168.00	0.1	2,337	0.00%
2021/02/02	0	0.00	1	164.00	163.00	-1	2,317	-0.04%
2021/02/01	0	0.00	11	159.27	161.00	-11	2,329	-0.47%
2021/01/29	0	0.00	1	162.00	160.50	-1	2,312	-0.04%
2021/01/22	1	175.50	3	177.50	178.00	-2	2,231	-0.09%
2021/01/20	2	173.25	0	0.00	170.00	2	2,158	0.09%
2021/01/19	3	176.17	0	0.00	175.50	3	2,126	0.14%
2021/01/18	10	174.00	2	174.75	177.00	8	2,101	0.38%
2021/01/15	0	0.00	10	170.50	175.00	-10	2,070	-0.48%
2021/01/14	0	0.00	3	171.50	172.00	-3	2,011	-0.15%
2021/01/13	1	170.50	0	0.00	170.50	1	1,965	0.05%
2021/01/11	2	170.75	0	0.00	166.50	2	1,834	0.11%
2021/01/08	0	0.00	2	163.50	165.00	-2	1,761	-0.11%
2021/01/05	0	0.00	1	167.00	167.00	-1	1,638	-0.06%
2020/12/31	2	163.25	0	0.00	162.50	2	1,530	0.13%
2020/12/29	3	161.83	2	165.50	161.00	1	1,469	0.07%
2020/12/28	11	164.45	1	165.00	164.00	10	1,398	0.72%
2020/12/25	0	0.00	3	160.00	159.00	-3	1,290	-0.23%
2020/12/24	0	0.00	1	163.00	160.00	-1	1,257	-0.08%
2020/12/23	0	0.00	1	159.00	158.50	-1	1,215	-0.08%
2020/12/17	1	150.00	1	150.00	150.00	0	948	0.00%
2020/12/16	3	148.50	6	148.92	147.50	-3	910	-0.33%
2020/12/15	0	0.00	4	143.63	143.00	-4	814	-0.49%
2020/12/14	4	141.50	2	147.00	141.00	2	787	0.25%
2020/12/11	0	0.00	3	144.50	145.00	-3	761	-0.39%
2020/12/08	5	140.70	0	0.00	140.00	5	672	0.74%
2020/12/07	4	140.00	0	0.00	141.00	4	660	0.61%
2020/12/01	0	0.00	1	139.00	140.50	-1	646	-0.15%
2020/11/24	0	0.00	0.3	139.00	138.00	-0.3	765	-0.04%
2020/11/23	0	0.00	2	138.00	138.00	-2	772	-0.26%
2020/11/18	0	0.00	1	138.50	137.50	-1	824	-0.12%
2020/11/17	1	135.50	0	0.00	136.00	1	827	0.12%
2020/11/12	0	0.00	1	134.00	134.50	-1	860	-0.12%
2020/11/10	0	0.00	1	134.50	132.00	-1	863	-0.12%
2020/11/09	2	132.50	0	0.00	132.50	2	863	0.23%
2020/10/22	2	128.00	0	0.00	131.00	2	1,185	0.17%
2020/09/14	0	0.00	2	141.50	142.00	-2	1,799	-0.11%
2020/09/03	1	143.50	0	0.00	142.50	1	2,281	0.04%
2020/09/01	0	0.00	1	145.00	145.00	-1	2,386	-0.04%
2020/08/31	3	142.83	0	0.00	144.00	3	2,438	0.12%
2020/08/28	0	0.00	1	147.00	146.50	-1	2,489	-0.04%
2020/08/25	0	0.00	2	140.50	141.00	-2	2,556	-0.08%
2020/08/20	0	0.00	1	130.00	130.00	-1	2,841	-0.04%
2020/08/19	3	141.00	0	0.00	137.50	3	2,890	0.10%
2020/08/10	2	146.25	0	0.00	145.00	2	3,189	0.06%
2020/08/07	0	0.00	1	154.50	150.50	-1	3,168	-0.03%
2020/08/05	0	0.00	1	147.00	148.00	-1	3,108	-0.03%
2020/08/03	5	145.10	2	143.50	144.00	3	3,174	0.09%
2020/07/31	0	0.00	2	150.50	150.00	-2	3,178	-0.06%
2020/07/24	1	155.50	0	0.00	155.50	1	3,196	0.03%
2020/07/23	0	0.00	1	159.50	159.50	-1	3,178	-0.03%
2020/07/21	1	158.00	0	0.00	156.50	1	3,173	0.03%
2020/07/17	1	159.00	0	0.00	157.00	1	3,173	0.03%
2020/07/10	0	0.00	1	156.00	155.00	-1	3,237	-0.03%
2020/07/09	0	0.00	1	161.50	159.50	-1	3,225	-0.03%
2020/07/08	1	156.50	0	0.00	156.50	1	3,160	0.03%
2020/07/07	0	0.00	100	158.25	157.50	-100	3,150	-3.17%
2020/07/06	100	162.00	1	159.50	162.50	99	3,119	3.17%
2020/07/01	1	157.00	0	0.00	156.50	1	3,160	0.03%
2020/06/24	1	153.50	0	0.00	155.00	1	3,191	0.03%
2020/06/23	1	156.00	0	0.00	156.50	1	3,236	0.03%
2020/06/19	1	155.50	2	156.00	153.00	-1	3,275	-0.03%
2020/06/18	0	156.00	0	0.00	156.00	0	3,260	0.00%
2020/06/17	0	0.00	100	154.06	157.00	-100	3,260	-3.07%
2020/06/16	3	155.33	230	155.03	156.00	-227	3,262	-6.96%	大賣/鉅額交易
2020/06/15	1	154.00	0	0.00	151.00	1	3,277	0.03%
2020/06/11	1	159.50	1	158.00	155.50	0	3,298	0.00%
2020/06/10	313	157.77	14	156.79	159.00	299	3,196	9.35%	大買/鉅額交易
2020/06/09	2	152.75	0	0.00	151.50	2	3,126	0.06%
2020/06/08	4	157.50	1	156.50	154.00	3	3,145	0.10%
2020/06/05	1	153.00	1	151.00	155.50	0	3,046	0.00%
2020/06/04	3	150.17	1	150.00	150.50	2	3,019	0.07%
2020/06/03	0	0.00	0	154.50	153.50	0	2,996	0.00%
2020/05/29	1	153.00	0	0.00	152.00	1	3,039	0.03%
2020/05/28	6	159.67	0	0.00	155.50	6	3,012	0.20%
2020/05/21	0	0.00	1	149.50	149.50	-1	2,692	-0.04%
2020/05/20	11	149.41	1	147.00	147.00	10	2,648	0.38%
2020/05/19	1	148.50	0	0.00	152.00	1	2,576	0.04%
2020/05/11	0	0.00	1	150.50	149.50	-1	2,596	-0.04%
2020/05/07	3	139.67	4	141.00	144.50	-1	2,526	-0.04%
2020/05/06	11	143.41	1	143.50	142.00	10	2,509	0.40%
2020/05/05	1	142.50	0	0.00	142.50	1	2,498	0.04%
2020/04/30	0	0.00	1	144.50	146.50	-1	2,455	-0.04%
2020/04/29	2	140.50	2	141.75	139.00	0	2,416	0.00%
2020/04/20	0	0.00	2	131.75	133.50	-2	2,351	-0.09%
2020/04/17	1	136.50	0	0.00	132.50	1	2,378	0.04%
2020/04/08	1	132.50	2	132.50	132.50	-1	2,296	-0.04%
2020/04/07	4	132.88	2	132.00	133.00	2	2,274	0.09%
2020/04/01	0	0.00	1	120.00	120.50	-1	2,192	-0.05%
2020/03/25	1	116.50	0	0.00	114.50	1	2,120	0.05%
2020/03/24	0	0.00	1	110.00	110.00	-1	2,090	-0.05%
2020/03/20	1	109.00	1	110.00	107.50	0	2,062	0.00%
2020/03/17	0	0.00	2	121.00	119.00	-2	1,933	-0.10%
2020/03/13	1	127.50	0	0.00	133.00	1	1,838	0.05%
2020/03/12	4	146.25	0	0.00	139.00	4	1,783	0.22%
2020/03/11	1	151.00	0	0.00	151.00	1	1,737	0.06%
2020/03/06	1	162.00	0	0.00	162.50	1	1,661	0.06%
2020/03/05	1	164.50	3	161.33	162.00	-2	1,640	-0.12%
2020/03/04	10	155.50	10	154.00	155.00	0	1,574	0.00%
2020/02/18	2	164.00	1	161.00	160.50	1	1,480	0.07%
2020/02/13	0	0.00	4	169.75	164.00	-4	1,480	-0.27%
2020/02/12	1	165.50	0	0.00	166.50	1	1,456	0.07%
2020/02/11	2	157.50	0	0.00	157.00	2	1,439	0.14%
2020/01/31	0	0.00	1	155.50	154.50	-1	1,624	-0.06%
2020/01/30	0	0.00	2	156.00	151.00	-2	1,668	-0.12%
2020/01/15	2	169.00	30	168.50	168.00	-28	1,809	-1.55%
2020/01/14	1	169.00	1	170.00	170.50	0	1,852	0.00%
2020/01/13	31	168.42	1	164.00	168.50	30	1,957	1.53%
2020/01/10	1	161.00	1	161.50	161.50	0	1,988	0.00%
2020/01/07	0	0.00	4	167.00	168.00	-4	2,032	-0.20%
2020/01/03	1	167.00	0	0.00	167.00	1	2,067	0.05%
2019/12/31	2	167.50	0	0.00	167.50	2	2,127	0.09%
2019/12/27	2	169.50	1	170.50	170.50	1	2,271	0.04%
2019/12/24	1	167.50	2	166.50	166.50	-1	2,346	-0.04%
2019/12/20	0	0.00	2	173.50	173.00	-2	2,325	-0.09%
2019/12/19	32	169.03	30	169.00	169.00	2	2,291	0.09%
2019/12/17	0	0.00	0	170.00	169.00	0	2,306	0.00%
2019/11/28	1	175.50	1	174.00	174.00	0	2,974	0.00%
2019/11/27	1	176.00	1	178.00	178.00	0	2,989	0.00%
2019/11/26	0	0.00	2	174.00	172.50	-2	2,983	-0.07%
2019/11/25	0	0.00	53	173.06	173.00	-53	3,003	-1.76%
2019/11/22	50	171.00	0	0.00	171.00	50	3,022	1.65%
2019/11/13	2	169.00	0	0.00	168.00	2	3,525	0.06%
2019/11/12	1	172.50	0	0.00	172.50	1	3,555	0.03%
2019/11/11	0	0.00	1	164.00	164.50	-1	3,555	-0.03%
2019/11/08	3	171.00	0	0.00	170.00	3	3,568	0.08%
2019/11/01	1	183.50	1	183.00	183.50	0	3,571	0.00%
2019/10/31	5	182.50	0	0.00	182.00	5	3,576	0.14%
2019/10/28	5	192.10	0	0.00	194.50	5	3,545	0.14%
2019/10/25	0	0.00	5	188.50	185.00	-5	3,470	-0.14%
2019/10/21	1	188.00	2	185.50	177.50	-1	3,476	-0.03%
2019/10/18	0	0.00	2	181.00	181.50	-2	3,391	-0.06%
2019/10/17	2	175.75	0	0.00	179.00	2	3,356	0.06%
2019/10/08	2	180.00	1	176.00	175.00	1	3,501	0.03%
2019/10/02	6	170.58	5	174.50	170.50	1	3,438	0.03%
2019/09/27	1	166.00	2	168.25	166.50	-1	3,391	-0.03%
2019/09/26	1	170.50	1	170.00	170.00	0	3,409	0.00%
2019/09/23	0	0.00	1	175.50	175.50	-1	3,562	-0.03%
2019/09/20	2	172.00	1	172.50	174.00	1	3,578	0.03%
2019/09/18	1	169.00	1	169.00	169.00	0	3,576	0.00%
2019/09/16	1	179.00	0	0.00	174.50	1	3,476	0.03%
2019/09/12	1	178.00	1	177.00	178.00	0	3,450	0.00%
2019/09/11	0	0.00	3	169.50	174.00	-3	3,446	-0.09%
2019/09/10	1	165.50	1	164.00	164.00	0	3,438	0.00%
2019/09/09	2	166.50	0	0.00	164.50	2	3,491	0.06%
2019/09/06	1	162.00	1	164.00	165.00	0	3,514	0.00%
2019/09/05	1	164.00	1	163.00	164.00	0	3,564	0.00%
2019/09/03	0	0.00	1	156.00	153.50	-1	3,516	-0.03%
2019/09/02	1	158.50	0	0.00	158.00	1	3,536	0.03%
2019/08/29	1	159.00	2	158.50	158.50	-1	3,568	-0.03%
2019/08/28	2	159.75	2	159.75	161.00	0	3,608	0.00%
2019/08/27	2	162.00	1	161.00	160.50	1	3,630	0.03%
2019/08/23	1	164.00	0	0.00	162.00	1	3,647	0.03%
2019/08/22	1	167.00	0	0.00	167.00	1	3,616	0.03%
2019/08/20	33	165.29	33	164.18	162.50	0	3,532	0.00%
2019/08/16	1	143.50	9	145.11	144.00	-8	3,343	-0.24%
2019/07/31	0	0.00	1	135.50	136.50	-1	3,615	-0.03%
2019/07/30	0	0.00	1	136.50	139.00	-1	3,637	-0.03%
2019/07/25	1	138.00	1	138.00	139.00	0	3,713	0.00%
2019/07/19	1	145.00	0	0.00	145.00	1	3,637	0.03%
2019/07/17	0	0.00	1	146.50	144.00	-1	3,637	-0.03%
2019/07/16	1	145.50	0	0.00	145.50	1	3,555	0.03%
2019/07/15	1	139.50	0	0.00	141.00	1	3,489	0.03%
2019/07/12	1	145.00	8	145.06	145.50	-7	3,468	-0.20%
2019/07/11	7	141.29	0	0.00	144.00	7	3,420	0.20%
2019/07/08	0	0.00	1	137.00	135.00	-1	3,331	-0.03%
2019/07/04	1	136.00	0	0.00	136.00	1	3,367	0.03%
2019/07/03	0	0.00	1	139.50	135.00	-1	3,394	-0.03%
2019/07/02	5	138.20	6	138.75	139.00	-1	3,368	-0.03%
2019/07/01	9	135.44	8	134.31	137.50	1	3,320	0.03%
2019/06/25	0	0.00	1	133.50	130.00	-1	3,253	-0.03%
2019/06/24	1	132.50	0	0.00	132.50	1	3,262	0.03%
2019/06/20	1	135.50	1	137.50	135.50	0	3,286	0.00%
2019/06/19	1	135.50	2	134.00	135.50	-1	3,267	-0.03%
2019/06/18	1	135.00	1	132.00	132.00	0	3,219	0.00%
2019/06/17	0	0.00	1	138.00	139.50	-1	3,122	-0.03%
2019/06/13	2	132.75	1	135.00	132.00	1	3,052	0.03%
2019/06/12	2	131.50	0	0.00	131.50	2	3,045	0.07%
2019/05/20	1	118.50	0	0.00	114.50	1	2,909	0.03%
2019/05/17	1	128.00	1	125.00	120.50	0	2,905	0.00%
2019/05/14	1	131.00	1	133.00	132.00	0	2,833	0.00%
2019/05/09	1	137.50	1	135.00	134.00	0	2,787	0.00%
2019/05/08	1	138.50	0	0.00	140.50	1	2,768	0.04%
2019/05/07	0	0.00	4	136.00	138.50	-4	2,730	-0.15%
2019/05/06	2	129.50	0	0.00	129.50	2	2,681	0.07%
2019/05/02	0	0.00	2	130.50	130.50	-2	2,607	-0.08%
2019/04/30	2	129.00	0	0.00	127.00	2	2,573	0.08%
2019/04/24	0	0.00	1	139.00	138.50	-1	2,700	-0.04%
2019/04/18	2	135.50	0	0.00	135.50	2	2,720	0.07%
2019/04/17	0	0.00	1	138.00	133.50	-1	2,753	-0.04%
2019/04/12	1	137.00	0	0.00	135.50	1	2,800	0.04%
2019/04/10	3	142.50	0	0.00	143.00	3	2,756	0.11%
2019/04/08	3	143.00	3	142.00	142.00	0	2,680	0.00%
2019/04/02	1	150.00	0	0.00	150.00	1	2,669	0.04%
2019/03/28	1	138.00	1	139.50	139.50	0	2,637	0.00%
2019/03/27	2	138.00	0	0.00	137.50	2	2,646	0.08%
2019/03/26	5	142.00	0	0.00	141.50	5	2,631	0.19%
2019/03/25	1	138.00	2	140.50	143.00	-1	2,636	-0.04%
2019/03/22	1	141.00	0	0.00	139.00	1	2,599	0.04%
2019/03/13	1	124.50	3	126.33	128.50	-2	2,597	-0.08%
2019/03/12	3	125.67	1	128.50	124.00	2	2,568	0.08%
2019/03/11	1	125.50	1	122.50	125.50	0	2,543	0.00%
2019/03/07	1	120.50	1	119.00	120.50	0	2,577	0.00%
2019/03/05	1	115.00	0	0.00	115.00	1	2,530	0.04%
2019/02/14	3	111.50	3	112.50	113.00	0	2,358	0.00%
2019/01/30	0	0.00	1	110.00	110.00	-1	2,390	-0.04%
2019/01/28	1	116.00	0	0.00	113.50	1	2,380	0.04%
2019/01/25	0	0.00	20	116.75	117.00	-20	2,404	-0.83%
2019/01/22	1	112.50	1	113.00	113.50	0	2,406	0.00%
2019/01/16	1	111.50	1	112.00	109.50	0	2,254	0.00%
2019/01/04	0	0.00	1	96.20	95.60	-1	2,174	-0.05%
2019/01/03	1	104.50	0	0.00	103.00	1	2,158	0.05%
2018/12/21	0	0.00	1	104.50	106.00	-1	2,157	-0.05%
2018/12/20	1	110.00	0	0.00	110.00	1	2,126	0.05%
2018/12/13	0	0.00	1	117.00	117.50	-1	2,019	-0.05%
2018/12/12	1	117.50	0	0.00	113.00	1	1,942	0.05%
2018/11/29	0	0.00	1	100.00	101.00	-1	1,598	-0.06%
2018/11/28	1	103.00	0	0.00	101.00	1	1,579	0.06%
2018/10/31	0	0.00	1	80.20	80.00	-1	1,336	-0.07%
2018/10/26	1	76.90	0	0.00	77.20	1	1,356	0.07%
2018/09/12	0	0.00	3	79.87	80.10	-3	2,886	-0.10%
2018/09/10	0	0.00	4	83.40	83.70	-4	2,995	-0.13%
2018/09/04	2	94.00	0	0.00	93.50	2	3,444	0.06%
2018/08/28	0	0.00	1	98.80	98.00	-1	3,949	-0.03%
2018/08/22	0	0.00	5	95.80	95.00	-5	3,930	-0.13%
2018/08/17	1	95.50	0	0.00	93.80	1	3,956	0.03%
2018/08/16	6	95.37	0	0.00	94.80	6	3,950	0.15%
2018/08/15	1	95.30	0	0.00	95.30	1	3,936	0.03%
2018/08/14	2	93.30	0	0.00	95.00	2	3,924	0.05%
2018/08/09	1	97.50	0	0.00	98.40	1	3,869	0.03%
2018/07/20	20	95.40	0	0.00	95.60	20	3,643	0.55%
2018/07/10	1	106.50	1	107.00	107.50	0	3,569	0.00%
2018/06/28	5	113.90	5	113.80	115.00	0	2,986	0.00%
2018/06/27	1	116.00	3	125.50	115.50	-2	2,890	-0.07%
2018/06/26	2	128.00	0	0.00	128.00	2	2,682	0.07%
2018/06/22	1	118.50	2.1	120.00	125.00	-1.1	2,414	-0.05%
2018/06/21	1	119.00	3	119.50	121.00	-2	2,272	-0.09%
2018/06/20	2	113.00	2	113.50	112.50	0	2,033	0.00%
2018/06/19	3	116.33	4	116.88	116.00	-1	1,959	-0.05%
2018/06/15	3	112.50	4	113.75	115.00	-1	1,878	-0.05%
2018/06/14	4.1	117.70	5	118.70	116.00	-0.9	1,784	-0.05%
2018/06/13	19	125.24	17	122.35	119.00	2	1,683	0.12%
2018/06/12	15	115.73	14	116.50	116.00	1	1,582	0.06%
2018/06/11	0	0.00	2	114.25	114.50	-2	1,394	-0.14%
2018/06/08	1	106.00	0	0.00	104.50	1	1,271	0.08%
2018/06/07	1	99.30	0	0.00	98.50	1	1,125	0.09%
2018/06/05	0	0.00	1	93.00	93.50	-1	901	-0.11%
2018/05/31	0	0.00	1	91.20	91.20	-1	842	-0.12%
2018/05/29	2	90.00	2	90.90	91.00	0	824	0.00%
2018/05/28	4	90.18	4	90.83	91.10	0	823	0.00%
2018/05/25	1	89.90	2	89.35	91.20	-1	805	-0.12%
2018/05/23	1	87.40	1	88.10	87.30	0	771	0.00%
2018/05/22	1	87.80	1	88.40	87.40	0	775	0.00%
2018/05/21	0	0.00	1	87.70	88.00	-1	781	-0.13%
2018/05/18	2	86.85	0	0.00	86.70	2	783	0.26%
2018/05/11	1	88.70	0	0.00	89.00	1	788	0.13%
2018/05/10	0	0.00	1	89.70	89.50	-1	789	-0.13%
2018/05/09	0	0.00	5	87.90	89.70	-5	787	-0.64%
2018/05/08	0	0.00	1	86.70	86.40	-1	767	-0.13%
2018/05/07	1	86.10	1	86.70	85.80	0	775	0.00%
2018/05/04	2	85.15	0	0.00	86.10	2	780	0.26%
2018/05/03	1	85.80	0	0.00	85.80	1	785	0.13%
2018/05/02	0	0.00	5	86.08	86.60	-5	801	-0.62%
2018/04/30	3	83.80	2	84.70	85.20	1	803	0.12%
2018/04/27	5	84.30	8	86.81	84.60	-3	809	-0.37%
2018/04/26	5	88.60	7	88.43	86.40	-2	811	-0.25%
2018/04/25	3	87.80	3	88.40	88.60	0	814	0.00%
2018/04/24	12	89.33	2	88.75	89.10	10	823	1.21%
2018/04/23	1	92.80	0	0.00	90.80	1	855	0.12%
2018/04/20	4	92.58	4	93.20	93.40	0	931	0.00%
2018/04/19	2	95.35	2	95.30	94.10	0	938	0.00%
2018/04/18	1	91.40	5	92.00	92.70	-4	819	-0.49%
2018/04/17	0	0.00	1	90.80	90.00	-1	779	-0.13%
2018/04/16	1	89.90	0	0.00	90.40	1	772	0.13%
2018/03/09	0	0.00	1	84.50	84.50	-1	708	-0.14%
2018/03/07	0	0.00	3	82.30	82.60	-3	706	-0.42%
2018/02/12	0	0.00	1	82.00	82.00	-1	688	-0.15%
2018/02/09	0	0.00	1	81.50	81.50	-1	691	-0.14%
2018/02/07	0	0.00	2	83.00	82.80	-2	721	-0.28%
2018/01/29	1	89.50	0	0.00	88.40	1	702	0.14%
2018/01/22	0	0.00	2	91.90	91.20	-2	721	-0.28%
2018/01/19	1	90.30	0	0.00	90.00	1	707	0.14%
2018/01/18	2	91.50	0	0.00	90.40	2	698	0.29%
2018/01/17	8	90.93	2	92.00	90.60	6	693	0.87%
2018/01/16	2	91.40	3	91.00	91.10	-1	661	-0.15%