宜進 (1457)-元大-太平券商分點個股進出

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

宜進

(1457)

可現股當沖

股價
19.25
漲跌
▼0.05
漲幅
-0.26%
成交量
74張
產業
上市紡織類股
199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

宜進 (1457)籌碼相關－元大-太平券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-太平券商分點個股進出
元大-太平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
2024/10/14	0	0.00	0.1	19.40	19.45	-0.1	256	-0.04%
2024/09/30	4	20.15	0	0.00	20.20	4	277	1.44%
2024/09/25	2	20.20	0	0.00	20.20	2	293	0.68%
2024/09/24	0	0.00	2	20.10	20.20	-2	298	-0.67%
2024/09/05	0	0.00	2	20.33	20.35	-2	370	-0.54%
2024/08/26	1	21.60	0	0.00	21.35	1	441	0.23%
2024/08/22	1	21.15	0	0.00	21.15	1	466	0.21%
2024/08/15	0	0.00	1	21.15	20.90	-1	517	-0.19%
2024/08/07	0	0.00	1	20.40	20.30	-1	694	-0.14%
2024/08/06	6	19.55	1	19.60	19.55	5	708	0.71%
2024/08/05	1	19.30	0	0.00	19.30	1	732	0.14%
2024/08/02	0	0.00	2	20.90	20.90	-2	747	-0.27%
2024/07/26	5	20.60	3	20.75	20.80	2	1,061	0.19%
2024/07/19	1	20.95	0	0.00	20.75	1	1,388	0.07%
2024/07/09	2	21.20	0	0.00	21.15	2	1,646	0.12%
2024/07/05	2	21.70	0	0.00	21.75	2	1,642	0.12%
2024/06/18	0	0.00	1	22.45	22.30	-1	1,766	-0.06%
2024/06/17	0	0.00	2	22.20	22.25	-2	1,773	-0.11%
2024/06/14	0	0.00	4	22.50	22.25	-4	1,783	-0.22%
2024/06/13	1	22.40	1	22.10	22.10	0	1,797	0.00%
2024/06/12	0	0.00	10	22.05	21.95	-10	1,806	-0.55%
2024/06/07	0	0.00	6	22.45	22.40	-6	1,834	-0.33%
2024/06/04	1	21.80	0	0.00	21.80	1	1,863	0.05%
2024/05/30	2	21.70	0	0.00	21.70	2	1,830	0.11%
2024/05/29	5	22.00	0	0.00	22.00	5	1,820	0.27%
2024/05/24	3	21.50	0	0.00	21.55	3	1,778	0.17%
2024/05/23	2	21.55	3	21.80	21.55	-1	1,776	-0.06%
2024/05/20	0	0.00	1	22.25	22.30	-1	1,737	-0.06%
2024/05/17	4	22.68	0	0.00	22.60	4	1,717	0.23%
2024/05/15	1	21.85	0	0.00	21.85	1	1,603	0.06%
2024/05/08	5	22.95	0	0.00	22.80	5	1,491	0.34%
2024/05/07	10	24.00	0	0.00	23.45	10	1,463	0.68%
2024/04/30	12	24.63	12	24.94	25.00	0	1,272	0.00%
2024/04/29	0	0.00	30	23.73	25.50	-30	1,132	-2.65%
2024/04/26	1	23.40	1	23.45	23.55	0	1,017	0.00%
2024/04/24	1	22.75	128	22.55	22.50	-127	792	-16.03%	大賣/鉅額交易
2024/04/23	0	0.00	1	21.30	21.25	-1	699	-0.14%
2024/04/22	2	21.25	2	21.85	20.70	0	662	0.00%
2024/04/17	0	0.00	1	20.15	20.20	-1	521	-0.19%
2024/04/16	0	0.00	5	20.02	19.90	-5	518	-0.96%
2024/03/29	155	19.88	0	0.00	19.95	155	455	34.06%	大買/鉅額交易
2024/03/28	1	19.70	0	0.00	19.70	1	445	0.22%
2024/03/27	0	0.00	150	20.75	20.55	-150	423	-35.45%	大賣/鉅額交易
2024/03/26	2	20.80	0	0.00	20.75	2	396	0.50%
2024/03/25	10	20.86	2	20.88	20.70	8	377	2.12%
2024/03/22	0	0.00	5	21.10	20.80	-5	352	-1.42%
2024/03/20	0	0.00	2	20.10	20.15	-2	293	-0.68%
2024/03/13	0	0.00	5	19.75	19.50	-5	221	-2.26%
2024/03/11	0	0.00	1	19.50	19.30	-1	166	-0.60%
2024/03/08	0	0.00	1	18.70	18.80	-1	138	-0.72%
2024/02/29	0	0.00	6	18.50	18.50	-6	264	-2.27%
2024/02/23	1	18.55	0	0.00	18.60	1	268	0.37%
2023/12/13	0	0.00	10	18.85	18.70	-10	249	-4.02%
2023/12/12	0	0.00	5	18.90	18.90	-5	247	-2.02%
2023/12/04	0	0.00	2	19.20	19.15	-2	229	-0.87%
2023/12/01	1	19.20	0	0.00	19.10	1	222	0.45%
2023/11/27	1	17.90	0	0.00	19.00	1	127	0.78%
2023/10/02	0	0.00	1	17.70	17.70	-1	122	-0.82%
2023/09/21	0	0.00	1	17.70	17.50	-1	128	-0.78%
2023/08/29	0	0.00	5	17.75	17.70	-5	206	-2.42%
2023/08/18	0	0.00	2	17.35	17.30	-2	201	-0.99%
2023/07/07	0	0.00	5	17.45	17.50	-5	219	-2.27%
2023/07/05	5	17.70	0	0.00	17.70	5	219	2.28%
2023/07/04	4	17.50	0	0.00	17.65	4	219	1.82%
2023/06/30	10	17.50	0	0.00	17.50	10	218	4.57%
2023/06/28	2	17.60	0	0.00	17.55	2	216	0.93%
2023/06/26	2	17.65	0	0.00	17.80	2	217	0.92%
2023/06/19	152	18.00	0	0.00	17.80	152	215	70.54%	大買/鉅額交易
2023/06/16	0	0.00	150	18.86	18.80	-150	196	-76.22%	大賣/鉅額交易
2023/05/30	0	0.00	2	18.55	18.65	-2	254	-0.78%
2023/05/05	0	0.00	7	18.65	18.70	-7	285	-2.46%
2023/05/02	0	0.00	4	18.65	18.70	-4	289	-1.38%
2023/03/28	19	18.50	0	0.00	18.60	19	294	6.45%
2023/03/17	1	18.65	0	0.00	18.60	1	295	0.34%
2023/03/09	0	0.00	2	19.85	19.70	-2	317	-0.63%
2023/03/03	0	0.00	1	19.55	19.70	-1	301	-0.33%
2023/02/22	3	19.07	0	0.00	19.10	3	247	1.21%
2023/02/21	1	19.05	0	0.00	19.10	1	246	0.41%
2023/02/06	1	19.00	1	18.85	19.05	0	252	0.00%
2023/02/02	0	0.00	5	18.85	18.90	-5	242	-2.06%
2023/01/17	1	18.70	0	0.00	18.75	1	231	0.43%
2022/12/06	2	18.85	2	19.00	18.75	0	278	0.00%
2022/12/05	0	0.00	2	19.25	19.20	-2	274	-0.73%
2022/11/28	3	18.55	0	0.00	18.55	3	250	1.20%
2022/11/15	0	0.00	1	18.60	18.70	-1	275	-0.36%
2022/11/04	0	0.00	4	18.30	18.25	-4	285	-1.40%
2022/10/25	0	0.00	3	18.15	18.25	-3	294	-1.02%
2022/10/19	2	18.55	2	18.68	18.50	0	293	0.00%
2022/10/06	3	17.85	0	0.00	18.00	3	254	1.18%
2022/09/30	0	0.00	0.4	17.75	17.90	-0.4	285	-0.13%
2022/09/29	0	0.00	0.1	17.85	17.75	-0.1	293	-0.03%
2022/09/28	2	17.73	0.3	17.81	17.65	1.7	297	0.57%
2022/09/26	6	17.86	0	0.00	17.80	6	301	1.99%
2022/09/21	1	18.35	0	0.00	18.15	1	322	0.31%
2022/09/19	1	18.25	0	0.00	18.25	1	330	0.30%
2022/09/16	0	0.00	1	18.15	18.25	-1	333	-0.30%
2022/09/14	1	18.20	0	0.00	18.20	1	336	0.30%
2022/09/13	0	0.00	2	18.35	18.25	-2	335	-0.60%
2022/09/07	2	17.90	0	0.00	17.85	2	356	0.56%
2022/08/31	0	0.00	10	18.35	18.30	-10	436	-2.29%
2022/08/23	2	18.00	2	18.05	18.00	0	474	0.00%
2022/08/15	1	17.70	0	0.00	17.60	1	488	0.20%
2022/08/10	0	0.00	5	17.30	17.45	-5	493	-1.01%
2022/08/04	6	16.88	0	0.00	17.05	6	571	1.05%
2022/07/26	0.1	16.95	0	0.00	17.10	0.1	586	0.02%
2022/07/22	1	17.05	0	0.00	17.05	1	583	0.17%
2022/07/15	3	16.45	0	0.00	16.35	3	597	0.50%
2022/07/13	5	16.40	0	0.00	16.35	5	598	0.84%
2022/07/12	124	16.69	0	0.00	16.25	124	598	20.71%	大買/鉅額交易
2022/07/11	8	16.83	0	0.00	16.80	8	589	1.36%
2022/07/08	1	17.85	118	17.75	17.75	-117	587	-19.91%	大賣/鉅額交易
2022/07/07	1	17.65	0	0.00	17.75	1	577	0.17%
2022/07/06	2	17.90	0	0.00	17.70	2	573	0.35%
2022/07/04	1.1	17.95	0	0.00	18.05	1.1	576	0.18%
2022/07/01	18	17.96	0	0.00	17.80	18	577	3.12%
2022/06/29	5	18.36	0	0.00	18.35	5	558	0.90%
2022/06/28	1	18.40	0	0.00	18.55	1	565	0.18%
2022/06/27	15	18.55	0	0.00	18.50	15	568	2.64%
2022/06/24	1	18.35	0	0.00	18.45	1	572	0.17%
2022/06/23	1	18.35	0	0.00	18.30	1	583	0.17%
2022/06/22	4	18.50	0	0.00	18.40	4	583	0.69%
2022/06/21	3	18.45	0	0.00	18.70	3	631	0.48%
2022/06/20	1.4	18.50	0	0.00	18.40	1.4	632	0.22%
2022/06/17	2	18.90	0	0.00	18.95	2	624	0.32%
2022/06/16	1	19.25	0	0.00	18.95	1	623	0.16%
2022/06/15	2	19.30	0	0.00	19.25	2	621	0.32%
2022/06/10	0	0.00	2	19.85	19.80	-2	589	-0.34%
2022/06/08	1	19.55	14	19.55	19.60	-13	539	-2.41%
2022/06/07	1	19.60	0	0.00	19.50	1	537	0.19%
2022/06/06	3	19.53	0	0.00	19.45	3	532	0.56%
2022/06/02	2	19.50	1	19.45	19.55	1	531	0.19%
2022/06/01	0.2	19.45	1	19.40	19.45	-0.8	532	-0.15%
2022/05/31	0	0.00	21	19.27	19.30	-21	522	-4.02%
2022/05/30	0	0.00	13	19.19	19.15	-13	513	-2.53%
2022/05/27	0	0.00	18	19.17	19.05	-18	517	-3.48%
2022/05/26	20	19.03	2	19.20	19.05	18	562	3.20%
2022/05/25	4	19.00	3	19.05	18.95	1	559	0.18%
2022/05/17	0	0.00	5	18.75	19.15	-5	540	-0.92%
2022/05/16	5	18.58	0	0.00	18.65	5	512	0.97%
2022/05/10	1	18.30	0	0.00	18.40	1	476	0.21%
2022/05/06	5	18.55	0	0.00	18.60	5	482	1.04%
2022/04/28	1	18.10	0	0.00	18.10	1	517	0.19%
2022/04/22	2	18.40	0	0.00	18.40	2	514	0.39%
2022/04/20	3	18.40	1	18.35	18.40	2	528	0.38%
2022/04/18	1	18.45	2	18.50	18.35	-1	547	-0.18%
2022/04/14	1	18.45	0	0.00	18.55	1	560	0.18%
2022/04/01	1	18.30	0	0.00	18.30	1	722	0.14%
2022/03/31	1	18.35	0	0.00	18.35	1	825	0.12%
2022/03/24	8	18.44	0	0.00	18.55	8	817	0.98%
2022/03/22	0	0.00	7	19.22	19.30	-7	770	-0.91%
2022/03/21	0	0.00	3	19.30	19.25	-3	770	-0.39%
2022/03/18	0	0.00	8	19.16	19.20	-8	769	-1.04%
2022/03/17	1	18.90	5	19.00	19.00	-4	770	-0.52%
2022/03/15	3	18.77	0	0.00	18.70	3	786	0.38%
2022/03/14	1	18.90	0	0.00	18.95	1	792	0.13%
2022/03/11	1	18.95	0	0.00	18.95	1	798	0.13%
2022/03/09	1	18.85	0	0.00	18.85	1	803	0.12%
2022/03/08	5	18.66	0	0.00	18.50	5	805	0.62%
2022/03/07	5	18.88	0	0.00	19.00	5	805	0.62%
2022/03/04	0	0.00	1	19.40	19.40	-1	799	-0.13%
2022/03/03	0	0.00	2	19.45	19.45	-2	802	-0.25%
2022/03/01	0	0.00	7	19.26	19.40	-7	794	-0.88%
2022/02/24	7	18.85	0	0.00	18.60	7	749	0.93%
2022/02/22	13	18.87	3	18.75	18.85	10	749	1.33%
2022/02/21	3	19.05	0	0.00	19.10	3	749	0.40%
2022/02/17	0	0.00	2	19.10	18.95	-2	753	-0.27%
2022/02/15	2	18.90	2	19.10	18.85	0	763	0.00%
2022/02/14	2	18.78	0	0.00	18.90	2	777	0.26%
2022/02/10	3	19.10	7	19.04	19.00	-4	825	-0.48%
2022/01/25	8	17.81	0	0.00	17.75	8	820	0.97%
2022/01/21	2	18.58	1	18.55	18.45	1	807	0.12%
2022/01/17	1	18.65	0	0.00	18.65	1	806	0.12%
2022/01/14	2	18.70	2	18.65	18.65	0	804	0.00%
2022/01/11	4	18.95	0	0.00	19.00	4	787	0.51%
2022/01/10	0	0.00	4	19.15	19.15	-4	782	-0.51%
2022/01/07	1	19.30	0	0.00	19.30	1	779	0.13%
2022/01/05	4	19.58	0	0.00	19.55	4	767	0.52%
2022/01/04	2	19.35	2	19.40	19.45	0	764	0.00%
2022/01/03	2	19.40	6	19.40	19.40	-4	762	-0.52%
2021/12/30	8	19.57	0	0.00	19.55	8	756	1.06%
2021/12/29	5	19.73	13	19.73	19.85	-8	735	-1.09%
2021/12/27	8	19.50	1.4	20.16	19.00	6.6	642	1.02%
2021/12/24	0	0.00	3	18.67	18.60	-3	579	-0.52%
2021/12/22	0	0.00	5	18.49	18.55	-5	708	-0.71%
2021/12/16	1	18.10	0	0.00	18.15	1	697	0.14%
2021/12/13	0	0.00	1	18.30	18.35	-1	704	-0.14%
2021/12/09	0	0.00	1	18.50	18.35	-1	704	-0.14%
2021/12/08	2	18.30	2	18.15	18.30	0	701	0.00%
2021/12/07	2	18.30	1	18.05	18.30	1	700	0.14%
2021/12/06	0	0.00	5	18.00	18.05	-5	696	-0.72%
2021/12/03	2	17.95	0	0.00	17.95	2	696	0.29%
2021/12/02	2	17.83	0	0.00	17.80	2	695	0.29%
2021/12/01	0	0.00	6	18.00	18.00	-6	695	-0.86%
2021/11/29	2	17.75	5	17.60	17.85	-3	696	-0.43%
2021/11/26	4	17.88	1	17.80	17.90	3	696	0.43%
2021/11/25	0	0.00	5	18.00	18.05	-5	699	-0.72%
2021/11/23	0	0.00	7	18.03	17.90	-7	708	-0.99%
2021/11/19	7	17.80	2	17.90	17.85	5	703	0.71%
2021/11/18	12	17.61	0	0.00	17.75	12	706	1.70%
2021/11/16	0	0.00	1	17.60	17.60	-1	711	-0.14%
2021/11/15	4	17.55	0	0.00	17.50	4	715	0.56%
2021/11/11	1	18.00	0	0.00	18.00	1	731	0.14%
2021/11/10	2	18.30	1	18.35	18.00	1	736	0.14%
2021/11/08	2	17.75	2	18.05	18.00	0	696	0.00%
2021/11/04	3	17.75	0	0.00	17.65	3	705	0.42%
2021/11/03	0	0.00	1	17.75	17.75	-1	709	-0.14%
2021/11/02	2	17.50	0	0.00	17.50	2	711	0.28%
2021/10/29	1	17.35	0	0.00	17.25	1	709	0.14%
2021/10/27	0	0.00	1	17.20	17.35	-1	717	-0.14%
2021/10/15	1.1	17.10	0	0.00	17.00	1.1	832	0.13%
2021/10/07	0	0.00	1	17.55	17.45	-1	892	-0.11%
2021/10/04	0	0.00	1	17.50	17.05	-1	941	-0.11%
2021/10/01	1	17.20	1	17.30	17.20	0	946	0.00%
2021/09/30	1	18.40	4	18.33	18.45	-3	933	-0.32%
2021/09/29	0	0.00	2	17.40	17.20	-2	840	-0.24%
2021/09/22	0.1	16.85	0	0.00	16.85	0.1	1,497	0.00%
2021/09/16	0	0.00	1	17.30	17.35	-1	1,538	-0.06%
2021/09/14	1	17.30	0	0.00	17.35	1	1,566	0.06%
2021/09/13	0	0.00	1	17.30	17.55	-1	1,599	-0.06%
2021/09/10	2	16.93	0	0.00	16.95	2	1,630	0.12%
2021/09/08	1	16.65	0	0.00	16.60	1	1,669	0.06%
2021/09/01	0	0.00	6	17.13	17.15	-6	1,935	-0.31%
2021/08/30	1	16.75	0	0.00	16.70	1	2,357	0.04%
2021/08/27	0	0.00	2	16.75	16.80	-2	3,204	-0.06%
2021/08/25	1	16.80	0	0.00	16.85	1	3,655	0.03%
2021/08/23	0	0.00	120	16.69	16.75	-120	3,696	-3.25%	大賣/鉅額交易
2021/08/20	0	0.00	107	16.51	16.40	-107	3,729	-2.87%	大賣/鉅額交易
2021/08/19	21	16.79	93	16.54	16.40	-72	3,775	-1.91%
2021/08/18	3	16.53	2	16.55	16.90	1	3,878	0.03%
2021/08/17	2	16.78	2	16.73	16.60	0	4,061	0.00%
2021/08/16	0	17.05	0	0.00	16.90	0	4,346	0.00%
2021/08/13	5	17.63	1	17.55	17.50	4	4,506	0.09%
2021/08/11	2	17.68	3	17.65	17.60	-1	4,679	-0.02%
2021/08/10	3	17.78	0	0.00	17.75	3	4,701	0.06%
2021/08/05	4	18.00	0	0.00	18.00	4	4,854	0.08%
2021/08/04	1	18.10	2	18.10	18.15	-1	4,975	-0.02%
2021/08/02	1	17.90	0	0.00	18.05	1	5,416	0.02%
2021/07/30	0	0.00	1	18.15	18.00	-1	5,446	-0.02%
2021/07/29	0	0.00	15	18.10	18.25	-15	5,486	-0.27%
2021/07/28	2	17.95	0	0.00	18.00	2	5,528	0.04%
2021/07/23	0	0.00	1	18.10	18.45	-1	5,860	-0.02%
2021/07/22	3	17.70	2	17.85	17.70	1	5,879	0.02%
2021/07/21	3	17.78	6	18.00	17.80	-3	5,914	-0.05%
2021/07/20	1	18.00	0	0.00	18.05	1	5,948	0.02%
2021/07/16	1	18.50	0	0.00	18.50	1	6,096	0.02%
2021/07/15	6	18.60	0	0.00	18.75	6	6,128	0.10%
2021/07/14	5	18.05	10	18.13	18.20	-5	6,169	-0.08%
2021/07/13	6	18.23	15	18.32	18.10	-9	6,228	-0.14%
2021/07/12	0	0.00	3	18.90	18.65	-3	6,251	-0.05%
2021/07/09	0	0.00	1	18.95	18.85	-1	6,289	-0.02%
2021/07/08	1	19.35	14	19.20	19.15	-13	6,350	-0.20%
2021/07/07	7	18.88	0	0.00	18.80	7	6,448	0.11%
2021/07/06	6	18.97	0	0.00	19.00	6	6,517	0.09%
2021/07/05	3	19.37	45	19.30	19.35	-42	6,548	-0.64%
2021/07/02	58	20.23	65	20.39	19.85	-7	6,571	-0.11%
2021/07/01	12	19.29	17	19.55	19.20	-5	6,281	-0.08%
2021/06/30	5	18.74	2	18.40	19.60	3	6,226	0.05%
2021/06/28	1	18.25	0.9	18.05	18.25	0.1	6,221	0.00%
2021/06/25	2	18.10	0	0.00	18.20	2	6,233	0.03%
2021/06/24	4	18.39	3	18.35	18.30	1	6,319	0.02%
2021/06/22	5	17.90	0.1	18.25	18.15	4.9	6,503	0.08%
2021/06/21	14	17.77	0	0.00	17.65	14	6,482	0.22%
2021/06/18	7	18.12	1	18.30	18.10	6	6,461	0.09%
2021/06/17	5	18.20	0	0.00	18.35	5	6,457	0.08%
2021/06/16	4	18.29	1	18.30	18.20	3	6,448	0.05%
2021/06/15	6	18.58	2	18.60	18.55	4	6,418	0.06%
2021/06/11	2	18.75	0	0.00	18.85	2	6,394	0.03%
2021/06/10	43	18.54	33	18.80	18.75	10	6,396	0.16%
2021/06/09	4	19.28	9	19.23	19.20	-5	6,371	-0.08%
2021/06/08	7	20.14	1	19.95	20.00	6	6,328	0.09%
2021/06/07	11	21.12	6	20.83	20.65	5	6,236	0.08%
2021/06/04	38	21.19	28.5	21.34	21.10	9.5	5,944	0.16%
2021/06/03	10	19.33	112	19.72	20.05	-102	5,144	-1.98%	大賣/鉅額交易
2021/06/02	0	0.00	3	18.07	18.25	-3	4,742	-0.06%
2021/06/01	2	17.95	0	0.00	18.05	2	4,718	0.04%
2021/05/31	1	18.00	2	18.15	18.05	-1	4,709	-0.02%
2021/05/27	3	17.98	0	0.00	18.05	3	4,666	0.06%
2021/05/26	2	18.70	10	18.54	18.40	-8	4,628	-0.17%
2021/05/25	0	0.00	11	17.95	18.45	-11	4,537	-0.24%
2021/05/24	15	18.59	14	18.84	18.65	1	4,350	0.02%
2021/05/21	2	17.65	1	18.00	17.70	1	4,061	0.02%
2021/05/20	2	16.98	17	17.41	16.70	-15	3,885	-0.39%
2021/05/19	6.3	16.28	1	16.25	16.30	5.3	3,730	0.14%
2021/05/18	0	0.00	10	15.50	16.20	-10	3,714	-0.27%
2021/05/17	11	15.30	2	14.88	14.80	9	3,687	0.24%
2021/05/14	4	15.95	1	15.80	15.90	3	3,642	0.08%
2021/05/13	1	16.50	1	16.30	16.15	0	3,588	0.00%
2021/05/12	11.2	17.95	4	17.53	17.40	7.2	3,529	0.20%
2021/05/11	159	20.47	19	20.21	19.30	140	3,408	4.11%	大買/鉅額交易
2021/05/10	64	19.59	64	19.61	19.40	0	3,152	0.00%
2021/05/07	4	18.39	0	0.00	18.50	4	2,964	0.13%
2021/05/06	2	18.65	2	18.53	18.50	0	2,933	0.00%
2021/05/05	0	0.00	0.1	18.75	19.00	-0.1	2,890	0.00%
2021/05/04	6.1	18.82	16	18.56	18.85	-9.9	2,843	-0.35%
2021/05/03	0	0.00	6	19.75	19.60	-6	2,580	-0.23%
2021/04/29	8	19.59	5	19.50	19.50	3	2,532	0.12%
2021/04/28	10	19.69	2	20.10	20.05	8	2,498	0.32%
2021/04/27	5	20.90	5	20.70	21.00	0	2,475	0.00%
2021/04/26	7	20.69	23	20.70	20.80	-16	2,414	-0.66%
2021/04/23	11	20.64	4.5	20.62	20.75	6.5	2,369	0.27%
2021/04/22	10	22.60	0	0.00	21.50	10	2,312	0.43%
2021/04/21	0	0.00	4	21.10	21.35	-4	2,210	-0.18%
2021/04/20	0	0.00	2	20.70	21.00	-2	2,181	-0.09%
2021/04/19	10	21.09	0	0.00	21.05	10	2,147	0.47%
2021/04/16	5	19.97	0.3	19.75	20.00	4.7	2,076	0.23%
2021/04/14	0	0.00	1	19.30	19.65	-1	1,998	-0.05%
2021/04/13	18	19.70	0	0.00	19.05	18	1,994	0.90%
2021/04/09	1	18.40	11	18.38	18.40	-10	1,861	-0.54%
2021/04/08	1.5	18.37	16	18.22	18.40	-14.5	1,969	-0.74%
2021/04/07	1	17.85	8	17.85	17.85	-7	1,919	-0.36%
2021/04/06	2	18.10	0	0.00	17.85	2	1,951	0.10%
2021/04/01	2	17.50	21	17.73	17.80	-19	1,932	-0.98%
2021/03/31	38	17.42	15	17.25	17.25	23	2,131	1.08%
2021/03/30	8	17.44	8.1	17.40	17.40	-0.1	2,417	-0.01%
2021/03/29	39	17.58	1	17.50	17.45	38	2,384	1.59%
2021/03/26	66.1	17.04	23	17.35	17.55	43.1	2,294	1.88%
2021/03/25	1	16.40	11	16.45	16.60	-10	2,108	-0.47%
2021/03/23	8	16.17	6	16.25	16.25	2	2,081	0.10%
2021/03/22	2	16.45	0	0.00	16.50	2	2,064	0.10%
2021/03/19	1	16.55	0	0.00	16.55	1	2,050	0.05%
2021/03/18	7	16.59	1	16.60	16.60	6	2,037	0.29%
2021/03/17	0	0.00	6	16.61	16.55	-6	2,029	-0.30%
2021/03/16	1	16.60	95	16.51	16.60	-94	2,024	-4.64%
2021/03/15	16	16.36	0	0.00	16.40	16	1,999	0.80%
2021/03/12	100	16.29	4	16.30	16.30	96	1,952	4.92%
2021/03/10	2	16.00	0	0.00	15.95	2	1,896	0.11%
2021/03/08	0	0.00	2	16.00	15.95	-2	1,835	-0.11%
2021/03/03	0	0.00	15	15.53	15.60	-15	1,838	-0.82%
2021/03/02	0	0.00	16	15.59	15.55	-16	1,838	-0.87%
2021/02/26	5	15.45	0	0.00	15.45	5	1,838	0.27%
2021/02/25	0	0.00	1	15.50	15.60	-1	1,837	-0.05%
2021/02/24	1	15.35	0	0.00	15.20	1	1,838	0.05%
2021/02/23	0	0.00	2	15.20	15.30	-2	1,840	-0.11%
2021/02/22	4	15.15	6	15.13	15.20	-2	1,877	-0.11%
2021/02/18	15	14.94	0	0.00	14.95	15	1,918	0.78%
2021/02/05	9	14.49	1	14.45	14.60	8	1,988	0.40%
2021/02/04	0	0.00	1	14.40	14.40	-1	1,976	-0.05%
2021/01/29	1	14.20	3	14.10	14.10	-2	1,998	-0.10%
2021/01/28	1	14.10	0	0.00	14.15	1	1,995	0.05%
2021/01/27	4	14.10	0	0.00	14.20	4	1,986	0.20%
2021/01/26	2	14.23	13	14.10	14.15	-11	1,991	-0.55%
2021/01/25	6	14.16	1	14.35	14.35	5	1,989	0.25%
2021/01/21	0	0.00	1	14.20	14.00	-1	1,981	-0.05%
2021/01/20	6	14.10	0	0.00	14.05	6	1,997	0.30%
2021/01/19	0	0.00	2.7	14.60	14.55	-2.7	1,964	-0.14%
2021/01/18	2	14.45	0	0.00	14.40	2	1,976	0.10%
2021/01/15	0	0.00	2.1	14.79	14.55	-2.1	1,967	-0.11%
2021/01/13	1	14.85	0	0.00	14.85	1	1,951	0.05%
2021/01/12	4	14.84	0	0.00	14.70	4	1,947	0.21%
2021/01/11	3	15.13	0	0.00	15.10	3	1,925	0.16%
2021/01/08	5	15.27	0	0.00	15.30	5	1,936	0.26%
2021/01/07	3.2	15.50	0	0.00	15.45	3.2	1,925	0.16%
2021/01/06	1	15.85	5	15.70	15.35	-4	1,905	-0.21%
2021/01/05	3.6	16.03	0	0.00	16.05	3.6	1,832	0.20%
2021/01/04	4	16.20	2	16.15	16.15	2	1,805	0.11%
2020/12/31	9	16.44	8.5	16.65	16.50	0.5	1,755	0.03%
2020/12/30	2	16.05	10	16.05	15.90	-8	1,572	-0.51%
2020/12/29	10	16.15	0	0.00	16.05	10	1,548	0.65%
2020/12/28	1	15.90	4	15.95	16.00	-3	1,479	-0.20%
2020/12/25	10	16.47	22	16.17	15.80	-12	1,422	-0.84%
2020/12/24	14	15.54	15	15.85	16.20	-1	1,103	-0.09%
2020/12/22	0	0.00	5	14.88	14.65	-5	802	-0.62%
2020/12/21	5	14.65	0	0.00	14.95	5	798	0.63%
2020/12/18	0	0.00	3	14.60	14.60	-3	792	-0.38%
2020/12/17	0	0.00	2	14.70	14.70	-2	808	-0.25%
2020/12/16	0	0.00	12.3	14.65	14.75	-12.3	952	-1.30%
2020/12/15	0	0.00	34	14.48	14.45	-34	980	-3.47%
2020/12/14	0	0.00	81	14.65	14.65	-81	978	-8.28%
2020/12/11	0	0.00	8	14.60	14.55	-8	978	-0.82%
2020/12/09	2.3	14.66	0	0.00	14.60	2.3	967	0.24%
2020/12/08	0	0.00	5	14.80	14.75	-5	960	-0.52%
2020/12/07	1	14.75	2	14.80	14.80	-1	965	-0.10%
2020/12/03	0	0.00	31	14.90	14.90	-31	966	-3.21%
2020/12/02	7	15.01	0	0.00	15.00	7	985	0.71%
2020/12/01	7	15.00	7	15.05	15.00	0	987	0.00%
2020/11/30	0	0.00	4	14.95	15.10	-4	982	-0.41%
2020/11/25	0	0.00	4	14.95	14.75	-4	953	-0.42%
2020/11/24	10	14.95	4	14.85	14.85	6	946	0.63%
2020/11/23	10	15.05	0	0.00	15.00	10	938	1.07%
2020/11/20	13	14.83	2	14.90	14.90	11	935	1.18%
2020/11/19	10	14.80	0	0.00	14.90	10	943	1.06%
2020/11/18	0	0.00	5	14.20	14.70	-5	926	-0.54%
2020/11/16	9	14.34	1	14.40	14.25	8	928	0.86%
2020/11/12	14	14.03	0	0.00	14.00	14	919	1.52%
2020/11/11	12	14.08	0	0.00	14.15	12	975	1.23%
2020/11/10	15	14.10	0	0.00	14.10	15	1,026	1.46%
2020/11/09	3	14.15	0	0.00	14.05	3	1,023	0.29%
2020/10/28	0	0.00	1	14.05	14.05	-1	1,017	-0.10%
2020/10/23	0	0.00	2	13.95	13.95	-2	1,001	-0.20%
2020/10/21	3	13.95	1	13.95	14.00	2	1,010	0.20%
2020/10/20	0	0.00	1	13.95	14.00	-1	1,015	-0.10%
2020/10/15	5	13.80	0	0.00	13.75	5	990	0.51%
2020/10/06	1	13.75	0	0.00	13.70	1	992	0.10%
2020/10/05	0	0.00	15	13.60	13.70	-15	994	-1.51%
2020/09/25	5	13.35	10	13.60	13.45	-5	1,002	-0.50%
2020/09/24	0	0.00	5	13.50	13.50	-5	987	-0.51%
2020/09/21	14	14.26	3	14.45	14.30	11	955	1.15%
2020/09/18	0	0.00	4	13.90	14.00	-4	815	-0.49%
2020/09/07	1	13.75	0	0.00	13.80	1	898	0.11%
2020/08/25	0	0.00	11	13.97	14.00	-11	874	-1.26%
2020/08/24	28	13.81	0	0.00	13.85	28	850	3.29%
2020/08/21	6	13.95	5	13.96	13.90	1	823	0.12%
2020/08/20	15	13.83	14	13.90	13.80	1	813	0.12%
2020/08/19	1	14.30	1	14.45	14.40	0	771	0.00%
2020/08/18	8	14.10	1	14.00	14.05	7	717	0.98%
2020/08/17	9	14.01	5	13.95	14.05	4	697	0.57%
2020/08/14	6	13.58	10	13.51	13.60	-4	640	-0.62%
2020/08/13	0	0.00	30	13.10	13.15	-30	587	-5.10%
2020/08/12	1	13.05	8	13.05	13.10	-7	587	-1.19%
2020/08/11	6	13.02	0	0.00	13.05	6	581	1.03%
2020/08/10	8	13.03	0	0.00	13.00	8	595	1.34%
2020/08/07	0	0.00	9	12.96	13.00	-9	598	-1.50%
2020/08/06	0	0.00	1	12.95	12.95	-1	606	-0.16%
2020/08/05	6	13.02	0	0.00	13.00	6	610	0.98%
2020/08/03	3	13.18	0	0.00	13.05	3	662	0.45%
2020/07/30	5	13.10	0	0.00	13.10	5	658	0.76%
2020/07/29	5	13.06	0	0.00	13.10	5	652	0.77%
2020/07/27	0	0.00	3	12.90	12.95	-3	658	-0.46%
2020/07/24	7	13.01	0	0.00	13.00	7	660	1.06%
2020/07/20	0	0.00	1	12.80	12.85	-1	652	-0.15%
2020/07/17	0	0.00	3	13.00	12.90	-3	649	-0.46%
2020/07/15	0	0.00	2	13.00	13.00	-2	652	-0.31%
2020/07/14	0	0.00	1	13.10	13.10	-1	654	-0.15%
2020/07/13	5	12.95	0	0.00	13.05	5	652	0.77%
2020/07/10	0	0.00	13	12.94	12.90	-13	656	-1.98%
2020/07/06	0	0.00	7	12.98	13.00	-7	658	-1.06%
2020/07/03	1	12.95	0	0.00	12.90	1	663	0.15%
2020/07/02	2	12.95	0	0.00	12.90	2	666	0.30%
2020/07/01	2	12.90	0	0.00	12.95	2	670	0.30%
2020/06/30	0	0.00	5	12.90	12.90	-5	672	-0.74%
2020/06/29	0	0.00	1	12.65	12.75	-1	669	-0.15%
2020/06/24	4	12.95	0	0.00	12.90	4	671	0.60%
2020/06/23	55	13.03	0	0.00	12.90	55	671	8.19%
2020/06/22	123	13.07	2	13.00	13.00	121	662	18.26%	大買/鉅額交易
2020/06/19	25	12.90	0	0.00	12.80	25	635	3.94%
2020/06/18	2	13.05	0	0.00	12.90	2	633	0.32%
2020/06/17	0	0.00	5	12.50	12.70	-5	573	-0.87%
2020/06/12	0	0.00	1	11.95	12.10	-1	580	-0.17%
2020/06/08	2	12.55	5	12.60	12.60	-3	624	-0.48%
2020/06/04	0	0.00	8	12.44	12.50	-8	623	-1.28%
2020/06/03	1	12.05	33	12.05	12.10	-32	607	-5.27%
2020/06/02	0	0.00	10	12.05	12.00	-10	606	-1.65%
2020/06/01	0	0.00	10	12.02	12.05	-10	603	-1.66%
2020/05/29	0	0.00	29	11.95	11.95	-29	604	-4.80%
2020/05/28	0	0.00	17	12.06	11.95	-17	608	-2.79%
2020/05/27	0	0.00	20	11.95	11.95	-20	617	-3.24%
2020/05/26	0	0.00	29	11.92	11.95	-29	625	-4.64%
2020/05/25	0	0.00	17	11.85	11.85	-17	625	-2.72%
2020/05/22	0	0.00	20	11.85	11.95	-20	621	-3.22%
2020/05/15	0	0.00	10	11.99	12.10	-10	615	-1.62%
2020/05/14	0	0.00	1	12.20	12.20	-1	595	-0.17%
2020/05/13	0	0.00	5	12.30	12.30	-5	586	-0.85%
2020/05/12	0	0.00	6	12.19	12.10	-6	583	-1.03%
2020/05/08	0	0.00	5	12.20	11.90	-5	569	-0.88%
2020/05/05	8	11.55	0	0.00	11.55	8	522	1.53%
2020/04/30	1	11.70	0	0.00	11.75	1	530	0.19%
2020/04/24	38	11.34	0	0.00	11.35	38	547	6.93%
2020/04/23	38	11.29	0	0.00	11.30	38	549	6.92%
2020/04/21	34	11.30	0	0.00	11.15	34	554	6.13%
2020/04/20	38	11.58	0	0.00	11.55	38	547	6.94%
2020/04/16	37	11.58	0	0.00	11.65	37	542	6.82%
2020/04/14	18	11.50	0	0.00	11.65	18	541	3.32%
2020/04/13	3	11.45	0	0.00	11.50	3	536	0.56%
2020/04/09	2	11.35	0	0.00	11.30	2	528	0.38%
2020/03/27	21	11.22	0	0.00	11.15	21	523	4.01%
2020/03/26	0	0.00	5	11.10	11.25	-5	522	-0.96%
2020/03/19	5	9.60	0	0.00	9.32	5	509	0.98%
2020/03/18	0	0.00	2	10.20	10.10	-2	490	-0.41%
2020/03/16	5	11.30	0	0.00	10.70	5	471	1.06%
2020/03/09	5	13.30	0	0.00	13.25	5	417	1.20%
2020/02/06	2	14.00	0	0.00	14.00	2	421	0.47%
2020/01/17	8	14.29	0	0.00	14.30	8	511	1.56%
2020/01/06	10	14.30	0	0.00	14.30	10	552	1.81%
2019/12/25	0	0.00	1	14.45	14.40	-1	547	-0.18%
2019/12/16	0	0.00	6	14.07	14.20	-6	555	-1.08%
2019/12/05	0	0.00	3	14.00	14.00	-3	569	-0.53%
2019/11/14	6	14.00	0	0.00	13.95	6	698	0.86%
2019/11/04	0	0.00	6	14.45	14.50	-6	724	-0.83%
2019/11/01	2	14.35	1	14.80	14.40	1	723	0.14%
2019/10/23	0	0.00	1	14.15	14.25	-1	654	-0.15%
2019/10/21	1	14.30	1	14.20	14.25	0	654	0.00%
2019/09/11	0	0.00	4	13.85	13.90	-4	833	-0.48%
2019/08/27	2	13.65	0	0.00	13.70	2	914	0.22%
2019/08/23	8	14.10	0	0.00	14.05	8	922	0.87%
2019/08/20	1	14.05	0	0.00	14.00	1	1,038	0.10%
2019/08/19	0	0.00	2	14.25	14.15	-2	1,042	-0.19%
2019/08/15	1	14.00	1	13.95	14.05	0	1,005	0.00%
2019/08/02	1	13.90	0	0.00	13.90	1	1,162	0.09%
2019/08/01	5	14.20	0	0.00	14.10	5	1,154	0.43%
2019/07/22	4	14.00	0	0.00	13.95	4	1,197	0.33%
2019/07/17	0	0.00	4	13.96	14.00	-4	1,231	-0.32%
2019/07/11	5	13.65	0	0.00	13.60	5	1,236	0.40%
2019/07/09	1	13.45	0	0.00	13.45	1	1,238	0.08%
2019/07/08	2	13.73	15	13.75	13.75	-13	1,213	-1.07%
2019/07/04	5	13.85	0	0.00	13.80	5	1,228	0.41%
2019/07/01	5	13.95	0	0.00	13.95	5	1,311	0.38%
2019/06/20	2	14.75	3	14.70	14.75	-1	1,311	-0.08%
2019/06/19	2	14.60	0	0.00	14.60	2	1,302	0.15%
2019/06/13	10	14.55	0	0.00	14.60	10	1,323	0.76%
2019/06/06	2	14.75	4	14.80	14.75	-2	1,369	-0.15%
2019/06/04	1	15.20	0	0.00	15.10	1	1,350	0.07%
2019/05/29	2	14.60	0	0.00	14.75	2	1,288	0.16%
2019/05/28	9	14.82	0	0.00	14.65	9	1,273	0.71%
2019/05/22	20	14.60	0	0.00	14.60	20	1,154	1.73%
2019/05/20	1	14.50	0	0.00	14.70	1	1,131	0.09%
2019/05/17	4	14.75	0	0.00	14.45	4	1,107	0.36%
2019/05/10	1	13.75	0	0.00	13.80	1	977	0.10%
2019/05/03	1	14.55	1	14.40	14.45	0	935	0.00%
2019/04/23	0	0.00	2	14.08	14.05	-2	830	-0.24%
2019/04/18	0	0.00	2	14.00	13.75	-2	772	-0.26%
2019/04/16	1	13.85	0	0.00	13.95	1	747	0.13%
2019/04/15	0	0.00	10	14.05	13.95	-10	740	-1.35%
2019/04/12	1	13.80	0	0.00	13.75	1	720	0.14%
2019/04/11	0	0.00	2	14.00	13.80	-2	713	-0.28%
2019/04/09	10	14.06	13	14.15	14.05	-3	694	-0.43%
2019/04/02	2	13.55	0	0.00	13.50	2	607	0.33%
2019/03/21	0	0.00	6	13.40	13.45	-6	601	-1.00%
2019/03/18	6	13.45	0	0.00	13.50	6	603	1.00%
2019/03/15	2	13.45	2	13.70	13.45	0	589	0.00%
2019/02/14	0	0.00	1	12.80	12.85	-1	534	-0.19%
2019/02/11	2	12.85	0	0.00	12.85	2	519	0.39%
2019/01/25	0	0.00	0.2	12.70	12.70	-0.2	506	-0.05%
2019/01/16	0	0.00	1	12.70	12.60	-1	541	-0.18%
2018/12/13	0	0.00	15	12.60	12.80	-15	774	-1.94%
2018/11/20	1	12.35	0	0.00	12.35	1	860	0.12%
2018/11/16	10	12.35	0	0.00	12.35	10	879	1.14%
2018/11/09	2	12.30	4	12.45	12.40	-2	966	-0.21%
2018/11/08	2	12.35	0	0.00	12.35	2	985	0.20%
2018/10/30	3	12.15	0	0.00	12.10	3	1,085	0.28%
2018/10/17	2	13.00	2	13.25	12.65	0	1,100	0.00%
2018/10/11	3	12.95	0	0.00	12.40	3	1,092	0.27%
2018/10/09	0	0.00	3	13.45	13.50	-3	1,070	-0.28%
2018/10/02	0	0.00	1	13.80	13.75	-1	1,085	-0.09%
2018/09/28	2	13.90	0	0.00	13.95	2	1,114	0.18%
2018/09/27	0	0.00	2	14.05	14.05	-2	1,118	-0.18%
2018/09/25	0	0.00	1	13.85	13.85	-1	1,146	-0.09%
2018/09/21	1	13.60	0	0.00	13.60	1	1,209	0.08%
2018/09/10	3	13.00	3	13.10	13.00	0	1,245	0.00%
2018/08/22	0	0.00	1	13.75	14.00	-1	1,615	-0.06%
2018/08/21	7	13.70	1	13.70	13.70	6	1,590	0.38%
2018/08/09	0	0.00	3	14.00	13.95	-3	1,811	-0.17%
2018/08/03	0	0.00	10	13.80	13.80	-10	2,403	-0.42%
2018/07/18	0	0.00	15	13.75	13.70	-15	2,510	-0.60%
2018/07/10	0	0.00	1	13.75	13.55	-1	2,596	-0.04%
2018/07/02	2	15.05	33	15.05	14.85	-31	3,169	-0.98%
2018/06/27	3	14.65	0	0.00	14.70	3	3,352	0.09%
2018/06/25	2	14.80	0	0.00	14.80	2	3,363	0.06%
2018/06/19	10	14.55	5	14.45	14.50	5	3,376	0.15%
2018/06/15	5	14.80	2	14.75	14.80	3	3,365	0.09%
2018/06/13	0	0.00	1	14.55	14.45	-1	3,215	-0.03%
2018/06/12	0	0.00	3	14.53	14.45	-3	3,253	-0.09%
2018/06/05	1	14.85	0	0.00	14.75	1	3,202	0.03%
2018/06/04	3	15.00	0	0.00	14.95	3	3,184	0.09%
2018/06/01	4	14.85	31	14.92	14.85	-27	3,138	-0.86%
2018/05/31	0	0.00	2	14.60	14.70	-2	3,102	-0.06%
2018/05/24	10	14.80	1	14.75	14.75	9	3,108	0.29%
2018/05/22	0	0.00	2	14.70	14.60	-2	3,116	-0.06%
2018/05/18	2	15.00	2	15.20	14.80	0	3,172	0.00%
2018/05/17	5	14.75	0	0.00	14.90	5	3,130	0.16%
2018/05/16	10	15.25	10	15.28	15.20	0	3,027	0.00%
2018/04/26	107	13.84	0	0.00	13.60	107	2,542	4.21%	大買/鉅額交易
2018/04/23	162	14.05	0	0.00	14.00	162	2,592	6.25%	大買/鉅額交易
2018/04/20	0	0.00	5	14.00	14.00	-5	2,600	-0.19%
2018/04/11	14	14.41	0	0.00	14.30	14	3,074	0.46%
2018/04/10	2	14.70	2	14.75	14.50	0	3,070	0.00%
2018/04/09	23	15.27	202	15.18	15.05	-179	3,002	-5.96%	大賣/鉅額交易
2018/04/03	7	14.90	6	14.60	14.65	1	2,654	0.04%
2018/04/02	60	14.72	2	14.65	14.80	58	2,529	2.29%
2018/03/31	6	14.35	2	14.45	14.45	4	2,415	0.17%
2018/03/23	2	13.40	2	13.75	13.75	0	2,720	0.00%
2018/03/15	1	14.00	0	0.00	13.95	1	3,063	0.03%
2018/03/13	1	13.90	0	0.00	13.90	1	3,277	0.03%
2018/03/12	2	13.83	0	0.00	13.80	2	3,338	0.06%
2018/03/09	0	0.00	2	13.90	13.90	-2	3,458	-0.06%
2018/03/07	2	13.85	2	13.95	13.85	0	3,773	0.00%
2018/03/06	2	14.00	2	14.10	14.00	0	3,809	0.00%
2018/02/22	0	0.00	3	13.85	13.95	-3	4,274	-0.07%
2018/02/12	4	13.35	1	13.50	13.65	3	4,596	0.07%
2018/02/07	4	12.68	2	12.70	12.65	2	5,579	0.04%
2018/02/01	0.9	13.55	0	0.00	13.55	0.9	5,735	0.02%
2018/01/23	0.5	14.00	0	0.00	14.00	0.5	5,930	0.01%
2018/01/18	5	14.25	0	0.00	14.30	5	6,045	0.08%
2018/01/15	0	0.00	1	14.40	14.35	-1	6,497	-0.02%
2018/01/10	1	14.70	1	14.75	14.70	0	7,291	0.00%
2018/01/09	1	14.55	0	0.00	14.55	1	7,105	0.01%
2018/01/05	0	0.00	21	14.40	14.45	-21	7,025	-0.30%
2018/01/04	0	0.00	1	14.30	14.25	-1	7,073	-0.01%
2018/01/03	5	14.20	0	0.00	14.30	5	7,296	0.07%