泰詠 (6266)-陽信券商分點個股進出

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

泰詠

(6266)

可現股當沖

股價
34.75
漲跌
▲0.05
漲幅
+0.14%
成交量
182張
產業
上櫃電子零組件類股
159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

泰詠 (6266)籌碼相關－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信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
2024/05/09	0	0.00	10	34.90	34.95	-10	434	-2.30%
2024/04/26	0	0.00	2	34.20	34.00	-2	400	-0.50%
2024/04/24	2	32.63	0	0.00	32.60	2	389	0.51%
2024/04/12	1	33.55	0	0.00	33.55	1	382	0.26%
2024/03/08	70	34.35	0	0.00	33.60	70	358	19.53%
2024/02/27	0	0.00	2	34.40	33.90	-2	303	-0.66%
2024/02/23	0	0.00	0.1	33.70	33.40	-0.1	295	-0.04%
2024/01/03	1	32.45	0	0.00	32.45	1	334	0.30%
2023/12/18	0	0.00	22.4	32.20	31.90	-22.4	342	-6.53%
2023/12/14	1	32.30	0	0.00	32.30	1	346	0.29%
2023/12/07	1	32.60	0	0.00	32.50	1	373	0.27%
2023/11/10	1	31.20	0	0.00	31.35	1	478	0.21%
2023/11/08	1	32.55	0	0.00	32.60	1	494	0.20%
2023/11/02	1	30.95	0	0.00	31.35	1	517	0.19%
2023/10/31	1	30.85	0	0.00	30.85	1	547	0.18%
2023/10/12	0	0.00	1	31.75	31.75	-1	754	-0.13%
2023/10/11	5	32.40	0	0.00	31.95	5	763	0.66%
2023/10/05	0	0.00	4	34.35	34.40	-4	792	-0.50%
2023/09/11	1	32.30	0	0.00	32.45	1	1,633	0.06%
2023/09/07	1	33.95	0	0.00	33.75	1	1,676	0.06%
2023/08/28	2	32.55	0	0.00	32.50	2	1,939	0.10%
2023/08/10	1	34.05	0	0.00	34.00	1	2,413	0.04%
2023/08/09	1	35.10	0	0.00	35.10	1	2,419	0.04%
2023/08/02	1	35.55	0	0.00	35.55	1	2,617	0.04%
2023/07/18	2	36.50	0	0.00	36.30	2	3,408	0.06%
2023/07/11	1	37.05	0	0.00	36.55	1	3,913	0.03%
2023/07/10	2	38.20	0	0.00	38.20	2	4,061	0.05%
2023/07/06	20	43.10	0	0.00	43.10	20	4,662	0.43%
2023/06/27	21	38.86	0	0.00	38.05	21	4,750	0.44%
2023/06/26	1	39.30	0	0.00	39.30	1	4,760	0.02%
2023/06/21	1	39.80	0	0.00	40.15	1	4,785	0.02%
2023/06/20	6	39.51	5	39.80	40.00	1	4,855	0.02%
2023/06/05	0	0.00	2	42.75	42.60	-2	5,064	-0.04%
2023/06/02	4	41.38	0	0.00	41.35	4	5,106	0.08%
2023/06/01	2	41.05	2	41.40	41.40	0	5,120	0.00%
2023/05/30	10	40.55	0	0.00	40.70	10	5,246	0.19%
2023/05/26	2	40.48	0	0.00	40.30	2	5,597	0.04%
2023/05/25	1	40.90	0	0.00	41.00	1	5,739	0.02%
2023/05/23	2	41.05	0	0.00	41.05	2	5,952	0.03%
2023/05/22	0	0.00	2	40.80	40.60	-2	6,013	-0.03%
2023/05/18	39	40.87	6	41.08	39.55	33	6,061	0.54%
2023/05/17	0	0.00	20	43.93	43.90	-20	5,956	-0.34%
2023/05/16	0	0.00	2	43.50	43.35	-2	6,065	-0.03%
2023/05/15	20	42.40	0	0.00	42.65	20	6,392	0.31%
2023/05/10	2	43.20	0	0.00	43.65	2	6,704	0.03%
2023/05/09	10	43.25	11	43.82	43.05	-1	6,661	-0.02%
2023/05/02	1	41.60	3	40.65	41.90	-2	6,356	-0.03%
2023/04/28	33	41.95	4	42.99	41.85	29	6,265	0.46%
2023/04/27	4	45.46	3	46.00	46.50	1	5,957	0.02%
2023/04/26	5	44.76	5	45.09	45.30	0	5,909	0.00%
2023/04/25	13	45.86	13	45.87	45.20	0	5,875	0.00%
2023/04/24	4	45.73	4	45.99	45.80	0	5,802	0.00%
2023/04/21	4	45.65	4	46.14	45.00	0	5,734	0.00%
2023/04/20	24	46.72	24	46.45	46.20	0	5,643	0.00%
2023/04/19	7	47.47	7	47.69	47.70	0	5,553	0.00%
2023/04/18	12	47.28	10	47.34	47.25	2	5,466	0.04%
2023/04/17	10	46.81	10	47.15	47.20	0	5,330	0.00%
2023/04/14	18	46.06	17	46.24	46.55	1	5,230	0.02%
2023/04/13	13	45.98	13	46.14	45.20	0	5,025	0.00%
2023/04/12	18	43.33	19	44.07	46.40	-1	4,799	-0.02%
2023/04/11	10	41.91	10	42.14	43.00	0	4,462	0.00%
2023/04/10	0	0.00	131	40.06	41.25	-131	4,077	-3.21%	大賣/鉅額交易
2023/04/06	0	0.00	15	36.80	37.00	-15	3,921	-0.38%
2023/03/30	0	0.00	20	35.50	35.50	-20	3,844	-0.52%
2023/03/28	10	34.38	0	0.00	34.30	10	3,816	0.26%
2023/03/24	35	35.20	0	0.00	35.20	35	3,772	0.93%
2023/03/23	20	35.80	2	36.40	35.55	18	3,749	0.48%
2023/03/22	0	0.00	115	35.90	36.95	-115	3,670	-3.13%	大賣/鉅額交易
2023/03/15	22	33.25	0	0.00	32.75	22	3,384	0.65%
2023/03/14	5	33.05	0	0.00	33.15	5	3,352	0.15%
2023/03/10	5	32.65	0	0.00	33.00	5	3,285	0.15%
2023/03/09	1	33.30	0	0.00	32.95	1	3,251	0.03%
2023/03/08	2	34.70	0	0.00	34.65	2	3,089	0.06%
2023/03/06	0	33.50	0	0.00	33.90	0	2,944	0.00%
2023/03/03	25	33.51	0	0.00	33.40	25	2,910	0.86%
2023/03/02	119	33.68	0	0.00	33.55	119	2,857	4.16%	大買/鉅額交易
2023/03/01	40	33.60	0	0.00	34.50	40	2,752	1.45%
2023/02/24	5	33.20	5	33.45	33.50	0	2,519	0.00%
2023/02/23	5	33.30	11	32.45	32.35	-6	2,378	-0.25%
2023/02/22	5	31.05	0	0.00	31.95	5	2,215	0.23%
2023/02/21	0	0.00	10	32.31	31.65	-10	2,159	-0.46%
2023/02/16	1	32.10	0	0.00	31.50	1	1,869	0.05%
2023/02/15	0	0.00	1	30.85	31.60	-1	1,756	-0.06%
2023/02/14	6	31.20	6	30.80	31.30	0	1,713	0.00%
2023/02/13	10	32.10	0	0.00	31.90	10	1,608	0.62%
2023/01/12	0	0.00	4	24.10	24.10	-4	817	-0.49%
2023/01/03	5	23.80	0	0.00	23.80	5	817	0.61%
2022/12/22	0	0.00	2	24.85	24.95	-2	762	-0.26%
2022/12/21	2	24.95	0	0.00	24.40	2	769	0.26%
2022/12/16	0	0.00	6	25.95	25.95	-6	729	-0.82%
2022/12/15	1	26.85	0	0.00	26.80	1	704	0.14%
2022/12/09	5	25.60	0	0.00	25.50	5	619	0.81%
2022/10/25	5	22.50	0	0.00	22.20	5	1,192	0.42%
2022/09/16	0	0.00	2	25.00	25.00	-2	1,345	-0.15%
2022/09/12	2	25.05	0	0.00	25.05	2	1,365	0.15%
2022/08/31	1	28.35	1	28.15	28.15	0	1,331	0.00%
2022/08/25	0	0.00	0.1	27.35	27.40	-0.1	1,622	0.00%
2022/08/16	0	0.00	21	27.20	27.00	-21	1,460	-1.44%
2022/08/12	20	26.66	0	0.00	26.75	20	1,404	1.42%
2022/08/11	1	26.95	1	26.75	26.65	0	1,386	0.00%
2022/08/10	1	25.70	1	26.35	26.35	0	1,290	0.00%
2022/06/08	0	0.00	8	26.28	26.20	-8	1,248	-0.64%
2022/06/07	8	25.50	0	0.00	25.35	8	1,235	0.65%
2022/06/02	2	27.95	1	28.45	26.00	1	1,231	0.08%
2022/05/20	0	0.00	30	23.55	23.45	-30	1,221	-2.46%
2022/05/13	0	0.00	5	22.75	22.65	-5	1,362	-0.37%
2022/04/07	5	24.00	7	24.01	23.85	-2	6,897	-0.03%
2022/03/28	0	0.00	5	25.00	25.15	-5	8,564	-0.06%
2022/03/23	3	26.03	0	0.00	25.90	3	8,588	0.03%
2022/03/18	1	25.55	0	0.00	26.00	1	8,558	0.01%
2022/03/15	3	25.10	0	0.00	24.80	3	8,518	0.04%
2022/03/14	3	25.90	0	0.00	25.85	3	8,500	0.04%
2022/03/04	1	27.00	4	27.05	27.10	-3	8,332	-0.04%
2022/03/03	2	26.70	0	0.00	26.95	2	8,293	0.02%
2022/03/02	4	26.80	1	26.80	26.90	3	8,255	0.04%
2022/03/01	0	0.00	12	26.00	26.25	-12	8,194	-0.15%
2022/02/25	10	25.35	0	0.00	25.60	10	8,176	0.12%
2022/02/23	3	25.95	4	26.13	26.20	-1	8,085	-0.01%
2022/02/22	1	25.90	0	0.00	25.30	1	8,063	0.01%
2022/02/21	0	0.00	2	26.45	26.40	-2	8,034	-0.02%
2022/02/16	2	26.25	2	26.38	26.40	0	7,948	0.00%
2022/02/11	10	26.59	2	27.10	26.50	8	7,831	0.10%
2022/02/10	4	27.35	4	27.40	27.45	0	7,764	0.00%
2022/02/09	7	28.68	3	29.65	28.30	4	7,656	0.05%
2022/02/07	1	26.20	0	0.00	26.70	1	6,874	0.01%
2022/01/24	0	0.00	3	26.80	27.90	-3	6,364	-0.05%
2022/01/21	3	28.23	0	0.00	27.65	3	6,220	0.05%
2022/01/20	6	29.62	2	29.80	29.50	4	6,103	0.07%
2022/01/19	8	30.44	0	0.00	29.75	8	5,942	0.13%
2022/01/17	2	32.00	0	0.00	31.80	2	5,634	0.04%
2022/01/14	1	31.80	0	0.00	32.75	1	5,453	0.02%
2022/01/13	21	32.84	20	33.45	33.80	1	5,254	0.02%
2022/01/12	0	0.00	2	32.30	31.80	-2	4,856	-0.04%
2022/01/11	8	39.36	13	38.45	34.75	-5	4,372	-0.11%
2022/01/07	0	0.00	3	33.72	35.00	-3	3,072	-0.10%
2022/01/05	0	0.00	1	30.65	31.70	-1	2,552	-0.04%
2022/01/04	1	29.95	0	0.00	30.90	1	2,431	0.04%
2022/01/03	1	29.20	0	0.00	30.00	1	2,280	0.04%
2021/12/29	7	28.31	0	0.00	28.00	7	1,916	0.37%
2021/12/28	5	28.09	4	28.20	28.75	1	1,759	0.06%
2021/12/27	15	27.33	14	27.82	27.85	1	1,480	0.07%
2021/12/24	1	25.75	10.3	25.98	25.85	-9.3	1,169	-0.80%
2021/12/22	6	23.45	9	23.42	23.45	-3	499	-0.60%
2021/11/19	0	0.00	2	19.30	19.30	-2	118	-1.69%
2021/11/02	0	0.00	2	19.30	19.25	-2	125	-1.59%
2021/10/21	4	18.88	0	0.00	18.90	4	138	2.89%
2021/08/30	0	0.00	10	20.51	20.50	-10	242	-4.12%
2021/08/12	5	21.85	0	0.00	21.90	5	231	2.16%
2021/08/11	5	21.85	0	0.00	21.85	5	230	2.17%
2021/08/02	10	22.63	0	0.00	22.50	10	243	4.11%
2021/06/07	0	0.00	0.1	22.20	20.45	-0.1	336	-0.02%
2021/04/26	0	0.00	1	21.30	21.75	-1	316	-0.32%
2021/03/17	1	21.00	0	0.00	21.00	1	284	0.35%
2021/03/08	0	0.00	5	20.85	20.75	-5	278	-1.80%
2020/12/28	5	20.10	0	0.00	20.20	5	225	2.22%
2020/12/10	0	0.00	5	19.50	19.65	-5	198	-2.52%
2020/11/27	5	19.40	0	0.00	19.40	5	214	2.33%
2020/10/06	3	18.75	0	0.00	18.85	3	241	1.24%
2020/09/09	3	19.50	3	19.60	19.80	0	285	0.00%
2020/07/16	0	0.00	0.3	18.80	18.95	-0.3	719	-0.05%
2020/07/10	0	0.00	1	18.70	18.70	-1	732	-0.14%
2020/07/06	1	19.75	0	0.00	19.70	1	725	0.14%
2020/05/21	0	0.00	5	21.25	21.30	-5	605	-0.83%
2020/03/12	0	0.00	1	19.30	19.00	-1	645	-0.16%
2020/02/20	0	0.00	2	19.95	20.00	-2	650	-0.31%
2020/02/12	2	19.80	0	0.00	19.75	2	679	0.29%
2020/01/20	1	21.80	13	21.94	22.15	-12	703	-1.70%
2020/01/17	0	0.00	1	21.35	21.70	-1	696	-0.14%
2020/01/16	0	0.00	3	21.10	20.95	-3	675	-0.44%
2020/01/14	10	22.25	39	22.23	22.00	-29	579	-5.01%
2020/01/07	7	20.21	0	0.00	20.30	7	454	1.54%
2019/12/25	3	21.05	0	0.00	21.00	3	436	0.69%
2019/12/12	1	21.15	0	0.00	21.05	1	403	0.25%
2019/12/11	4	21.40	0	0.00	21.35	4	403	0.99%
2019/12/10	4	21.69	0	0.00	21.65	4	406	0.98%
2019/12/09	2	21.85	0	0.00	21.80	2	430	0.46%
2019/12/05	1	21.65	6	21.70	21.70	-5	407	-1.23%
2019/12/04	3	21.80	0	0.00	21.70	3	405	0.74%
2019/12/03	3	22.30	0	0.00	22.20	3	403	0.74%
2019/12/02	7	21.94	0	0.00	22.00	7	386	1.81%
2019/11/28	5	20.95	0	0.00	20.90	5	362	1.38%
2019/11/27	6	20.91	0	0.00	20.90	6	367	1.63%
2019/11/19	1	21.00	0	0.00	21.05	1	381	0.26%
2019/11/15	5	20.90	0	0.00	20.85	5	383	1.30%
2019/10/24	3	20.60	0	0.00	20.60	3	395	0.76%
2019/10/14	0	0.00	1	20.35	20.35	-1	412	-0.24%
2019/10/08	0	0.00	8	20.40	20.60	-8	423	-1.89%
2019/10/04	0	0.00	1	20.60	20.60	-1	444	-0.22%
2019/09/25	0	0.00	20	21.06	21.00	-20	535	-3.74%
2019/09/24	15	21.70	1	21.50	21.50	14	536	2.61%
2019/09/11	0	0.00	16	22.50	22.50	-16	672	-2.38%
2019/09/09	16	21.60	0	0.00	21.50	16	651	2.46%
2019/08/14	0	0.00	1	21.25	21.20	-1	716	-0.14%
2019/08/08	3	21.40	0	0.00	21.35	3	677	0.44%
2019/08/01	0	0.00	0.1	24.00	23.85	-0.1	747	-0.01%
2019/07/30	0	0.00	1	25.10	24.65	-1	744	-0.13%
2019/07/09	1	26.05	2	26.20	25.50	-1	956	-0.10%
2019/07/08	1	26.60	0	0.00	27.00	1	946	0.11%
2019/07/03	1	26.30	0	0.00	26.25	1	1,053	0.09%
2019/06/28	0	0.00	2	26.23	26.00	-2	1,251	-0.16%
2019/06/27	1	26.55	0	0.00	26.30	1	1,269	0.08%
2019/06/26	0	0.00	2	29.88	29.95	-2	1,251	-0.16%
2019/06/21	2	30.45	2	30.75	30.20	0	1,225	0.00%
2019/06/17	2	29.00	0	0.00	29.05	2	1,270	0.16%
2019/06/11	1	28.70	4	28.65	28.60	-3	1,337	-0.22%
2019/06/06	0	0.00	1	28.30	28.15	-1	1,381	-0.07%
2019/06/03	1	27.60	1	28.15	28.35	0	1,592	0.00%
2019/05/31	1	27.95	2	28.00	27.95	-1	1,610	-0.06%
2019/05/20	0	0.00	3	26.70	26.55	-3	2,324	-0.13%
2019/05/14	0	0.00	5	26.30	27.00	-5	2,841	-0.18%
2019/05/10	5	26.60	0	0.00	26.95	5	3,185	0.16%
2019/05/09	0	0.00	1	28.70	27.65	-1	3,201	-0.03%
2019/05/08	1	29.80	0	0.00	29.55	1	3,165	0.03%
2019/04/30	3	29.77	3	29.87	29.90	0	3,440	0.00%
2019/04/29	2	29.75	2	29.73	29.55	0	3,621	0.00%
2019/04/26	0	0.00	10	31.00	31.10	-10	3,612	-0.28%
2019/04/25	13	31.52	3	31.32	31.50	10	3,602	0.28%
2019/04/24	2	31.48	2	31.20	31.20	0	3,608	0.00%
2019/04/23	0	0.00	10	31.10	31.35	-10	3,614	-0.28%
2019/04/22	16	31.47	6	31.43	31.65	10	3,608	0.28%
2019/04/19	7	30.89	7	30.96	30.95	0	3,604	0.00%
2019/04/17	16	31.92	16	31.63	31.60	0	3,622	0.00%
2019/04/16	13	32.11	13	32.04	32.00	0	3,621	0.00%
2019/04/15	9	31.28	9	31.48	31.65	0	3,601	0.00%
2019/04/12	8	30.99	8	31.17	31.15	0	3,597	0.00%
2019/04/11	23	31.89	23	31.60	31.30	0	3,575	0.00%
2019/04/10	6	32.08	8	32.23	32.05	-2	3,542	-0.06%
2019/04/09	1	32.35	2	32.58	32.05	-1	3,517	-0.03%
2019/04/08	13	31.93	23	32.76	33.50	-10	3,457	-0.29%
2019/04/03	17	31.31	7	31.01	31.70	10	3,376	0.30%
2019/04/02	10	31.32	8	31.28	31.05	2	3,360	0.06%
2019/04/01	4	30.01	4	30.35	30.80	0	3,297	0.00%
2019/03/28	1	29.70	1	29.65	29.60	0	3,299	0.00%
2019/03/27	3	29.75	3	29.95	29.85	0	3,315	0.00%
2019/03/25	9	29.61	9	29.82	29.80	0	3,347	0.00%
2019/03/21	1	29.80	1	30.20	30.75	0	3,332	0.00%
2019/03/15	5	29.14	5	29.34	29.65	0	3,423	0.00%
2019/03/11	14	29.68	13	29.23	29.05	1	3,533	0.03%
2019/03/07	0	0.00	10	31.60	30.80	-10	3,586	-0.28%
2019/03/06	1	31.35	1	31.30	31.30	0	3,572	0.00%
2019/02/26	0	0.00	2	30.90	30.55	-2	3,464	-0.06%
2019/02/25	3	30.75	3	30.75	31.20	0	3,509	0.00%
2019/02/22	21	31.58	1	31.35	31.30	20	3,466	0.58%
2019/02/21	1	31.40	1	31.80	32.00	0	3,485	0.00%
2019/02/20	7	31.01	7	31.08	30.80	0	3,472	0.00%
2019/02/19	4	32.05	7	32.20	31.70	-3	3,419	-0.09%
2019/02/15	0	0.00	1	30.75	30.75	-1	3,238	-0.03%
2019/02/14	7	30.48	1	30.95	31.60	6	3,234	0.19%
2019/02/13	1	29.20	1	29.45	29.45	0	3,236	0.00%
2019/02/12	8	27.83	7	28.09	28.90	1	3,205	0.03%
2019/01/24	0	0.00	1	25.50	25.15	-1	2,790	-0.04%
2019/01/22	3	25.67	3	25.68	25.45	0	2,703	0.00%
2019/01/21	9	25.17	13	25.36	25.40	-4	2,652	-0.15%
2019/01/16	0	0.00	3	23.70	23.30	-3	2,456	-0.12%
2019/01/07	3	22.72	3	23.05	23.05	0	2,361	0.00%
2019/01/04	3	21.90	3	22.10	22.30	0	2,361	0.00%
2018/12/26	10	22.46	10	22.13	22.05	0	2,407	0.00%
2018/12/21	1	22.30	1	22.60	23.60	0	2,364	0.00%
2018/12/19	6	22.68	6	22.68	22.55	0	2,322	0.00%
2018/12/14	11	23.58	11	23.68	23.55	0	2,320	0.00%
2018/12/13	4	24.68	4	24.45	24.10	0	2,332	0.00%
2018/12/12	9	24.02	9	24.26	24.35	0	2,329	0.00%
2018/12/06	14	23.59	14	22.46	22.80	0	2,397	0.00%
2018/12/03	5	24.90	0	0.00	23.65	5	2,421	0.21%
2018/11/29	7	21.93	7	22.09	21.90	0	2,275	0.00%
2018/11/27	1	21.40	1	21.65	21.75	0	2,336	0.00%
2018/11/26	1	20.80	1	20.95	21.60	0	2,346	0.00%
2018/11/23	23	21.12	23	21.01	20.80	0	2,400	0.00%
2018/11/22	5	22.64	5	22.95	21.40	0	2,389	0.00%
2018/11/19	15	21.92	15	22.03	22.30	0	2,544	0.00%
2018/11/13	6	20.75	6	20.90	21.30	0	2,363	0.00%
2018/11/12	16	20.32	16	20.38	20.80	0	2,257	0.00%
2018/11/09	3	19.20	3	19.50	19.30	0	2,101	0.00%
2018/10/03	3	17.70	0	0.00	17.60	3	1,966	0.15%
2018/09/10	0	0.00	1	18.90	19.00	-1	1,533	-0.07%
2018/09/07	1	19.55	0	0.00	18.70	1	1,481	0.07%
2018/08/21	0	0.00	2	17.15	17.10	-2	800	-0.25%
2018/08/09	0	0.00	2	16.00	15.85	-2	452	-0.44%
2018/04/18	2	16.00	0	0.00	16.10	2	743	0.27%
2018/04/17	2	16.30	0	0.00	16.20	2	734	0.27%
2018/03/30	0	0.00	1	15.50	15.50	-1	720	-0.14%
2018/03/22	20	15.35	0	0.00	15.30	20	726	2.75%
2018/03/14	0	0.00	30	15.40	15.35	-30	703	-4.27%
2018/03/13	0	0.00	2	15.30	15.30	-2	688	-0.29%
2018/03/12	0	0.00	2	15.20	15.30	-2	675	-0.30%
2018/03/09	0	0.00	0.1	14.90	14.95	-0.1	580	-0.01%
2018/03/05	0	0.00	2	14.75	14.60	-2	512	-0.39%
2018/01/05	0	0.00	10	14.55	14.15	-10	531	-1.88%
2018/01/04	10	14.40	0	0.00	14.20	10	501	1.99%