憶聲 (3024)-臺灣企銀-桃園券商分點個股進出

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

憶聲

(3024)

可現股當沖

股價
21.70
漲跌
▲0.45
漲幅
+2.12%
成交量
5,823張
產業
上市光電類股
144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

憶聲 (3024)籌碼相關－臺灣企銀-桃園券商分點個股進出

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

臺灣企銀-桃園券商分點個股進出
臺灣企銀-桃園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
2024/05/30	2	21.60	0	0.00	21.25	2	4,914	0.04%
2024/05/29	3	21.45	0	0.00	21.50	3	4,899	0.06%
2024/05/27	0	0.00	1	22.30	22.05	-1	4,750	-0.02%
2024/05/17	0	0.00	56	21.00	20.85	-56	4,111	-1.36%
2024/05/16	42	20.80	70	20.92	21.00	-28	3,775	-0.74%
2024/05/15	37	20.15	20	20.55	20.30	17	3,456	0.49%
2024/05/14	10	19.50	0	0.00	19.50	10	3,369	0.30%
2024/05/13	2	19.70	0	0.00	19.70	2	3,357	0.06%
2024/05/08	0	0.00	3	19.55	19.30	-3	3,269	-0.09%
2024/05/07	61	20.01	6	19.97	20.05	55	3,203	1.72%
2024/05/06	30	20.88	146	20.87	20.70	-116	3,117	-3.72%	大賣/鉅額交易
2024/05/03	17	20.59	15	20.81	20.70	2	3,073	0.07%
2024/05/02	87	20.37	73	20.60	20.80	14	2,976	0.47%
2024/04/30	2	19.60	2	19.80	19.85	0	2,827	0.00%
2024/04/29	11	19.84	11	19.91	19.80	0	2,783	0.00%
2024/04/25	14	19.83	14	19.97	19.35	0	2,644	0.00%
2024/04/24	10	19.07	10	19.25	19.05	0	2,433	0.00%
2024/04/23	15	18.86	13	18.75	19.20	2	2,356	0.08%
2024/04/22	0	0.00	2	19.25	18.90	-2	2,109	-0.09%
2024/04/17	9	18.29	0	0.00	18.30	9	1,780	0.51%
2024/04/10	10	18.25	1	18.30	18.25	9	1,631	0.55%
2024/04/09	1	18.15	0	0.00	18.20	1	1,639	0.06%
2024/04/08	2	17.55	0	0.00	17.50	2	1,632	0.12%
2024/04/02	5	17.20	0	0.00	17.60	5	2,020	0.25%
2024/03/28	25	17.54	0	0.00	17.45	25	2,288	1.09%
2024/03/26	14	17.32	0	0.00	17.25	14	2,264	0.62%
2024/03/13	0	0.00	6	17.55	17.55	-6	2,283	-0.26%
2024/03/08	3	17.45	0	0.00	17.50	3	2,302	0.13%
2024/03/04	7	17.85	0	0.00	17.85	7	2,265	0.31%
2024/02/29	1	17.85	0	0.00	17.85	1	2,307	0.04%
2024/02/27	1	18.00	0	0.00	17.95	1	2,296	0.04%
2024/02/26	3	18.15	0	0.00	18.25	3	2,286	0.13%
2024/02/21	17	18.71	0	0.00	18.75	17	2,309	0.74%
2024/02/20	3	18.70	0	0.00	18.80	3	2,284	0.13%
2024/02/16	1	18.05	0	0.00	18.10	1	2,210	0.05%
2024/01/30	1	18.30	0	0.00	18.20	1	2,208	0.05%
2024/01/29	1	18.60	0	0.00	18.30	1	2,215	0.05%
2024/01/16	3	18.00	0	0.00	17.85	3	2,167	0.14%
2024/01/08	2	18.65	0	0.00	18.75	2	2,100	0.10%
2024/01/02	20	18.35	2	18.35	18.40	18	2,013	0.89%
2023/12/28	2	19.48	55	19.83	19.70	-53	1,742	-3.04%
2023/12/25	0	0.00	33	17.72	18.35	-33	1,355	-2.43%
2023/12/13	2	16.85	0	0.00	16.85	2	1,250	0.16%
2023/12/08	2	17.55	0	0.00	17.55	2	1,161	0.17%
2023/12/06	0	0.00	1	18.05	18.10	-1	1,179	-0.08%
2023/12/05	0	0.00	1	18.00	17.90	-1	1,165	-0.09%
2023/11/30	25	17.59	20	17.65	17.65	5	1,150	0.43%
2023/11/29	4	17.93	1	17.95	17.90	3	1,136	0.26%
2023/11/28	8	17.90	3	18.10	18.00	5	1,146	0.44%
2023/11/27	1	17.70	40	17.75	17.75	-39	1,107	-3.52%
2023/11/24	10	17.55	22	17.51	17.50	-12	1,087	-1.10%
2023/11/22	50	17.50	0	0.00	17.45	50	1,074	4.65%
2023/11/20	20	17.05	0	0.00	17.05	20	1,045	1.91%
2023/11/14	2	16.33	0	0.00	16.50	2	1,070	0.19%
2023/11/13	4	16.58	0	0.00	16.45	4	1,069	0.37%
2023/11/10	1	16.65	0	0.00	16.65	1	1,071	0.09%
2023/11/08	20	16.65	20	16.75	16.80	0	1,137	0.00%
2023/11/03	2	15.80	0	0.00	15.70	2	1,218	0.16%
2023/11/02	1	15.85	0	0.00	15.80	1	1,241	0.08%
2023/10/27	20	15.50	20	15.55	15.55	0	1,494	0.00%
2023/09/26	0	0.00	6	15.21	15.20	-6	2,727	-0.22%
2023/09/25	6	15.45	0	0.00	15.45	6	2,737	0.22%
2023/09/20	2	15.90	0	0.00	16.00	2	2,732	0.07%
2023/09/07	2	16.45	0	0.00	16.50	2	3,173	0.06%
2023/09/01	0	0.00	5	17.35	17.15	-5	3,231	-0.15%
2023/08/28	0	0.00	6	16.45	16.40	-6	3,231	-0.19%
2023/08/21	6	16.60	0	0.00	16.45	6	3,198	0.19%
2023/08/18	5	16.80	0	0.00	16.80	5	3,205	0.16%
2023/08/16	5	16.34	5	16.55	16.60	0	3,312	0.00%
2023/08/15	5	16.60	0	0.00	16.50	5	3,303	0.15%
2023/08/14	9	16.68	8	16.45	16.45	1	3,266	0.03%
2023/08/11	5	17.10	0	0.00	17.10	5	3,224	0.16%
2023/08/09	1	17.80	29	17.81	17.80	-28	3,126	-0.90%
2023/08/08	9	18.17	0	0.00	18.15	9	3,070	0.29%
2023/08/07	6	18.15	6	18.45	18.45	0	3,096	0.00%
2023/07/31	10	18.18	10	18.00	18.00	0	2,849	0.00%
2023/07/27	3	17.35	3	17.55	18.00	0	2,781	0.00%
2023/07/25	0	0.00	7	18.02	18.15	-7	2,629	-0.27%
2023/07/24	6	17.30	6	17.45	17.30	0	2,436	0.00%
2023/07/21	20	17.10	0	0.00	17.65	20	2,350	0.85%
2023/07/18	0	0.00	12	16.78	16.15	-12	2,034	-0.59%
2023/07/17	12	16.55	5	16.55	16.55	7	1,997	0.35%
2023/07/10	35	15.85	35	15.55	15.60	0	1,758	0.00%
2023/07/05	0	0.00	79	15.40	15.35	-79	1,675	-4.71%
2023/06/21	34	15.34	0	0.00	16.05	34	1,694	2.01%
2023/06/20	45	15.39	0	0.00	15.20	45	1,683	2.67%
2023/06/19	40	15.98	40	15.83	15.80	0	1,642	0.00%
2023/06/08	1	15.35	1	15.30	15.25	0	1,444	0.00%
2023/05/22	0	0.00	7	14.72	15.45	-7	1,452	-0.48%
2023/05/12	2	13.75	0	0.00	13.90	2	1,456	0.14%
2023/04/26	0	0.00	10	14.45	14.70	-10	1,341	-0.75%
2023/04/18	0	0.00	5	14.90	14.90	-5	1,231	-0.41%
2023/03/23	2	15.00	0	0.00	14.95	2	1,033	0.19%
2023/03/16	1	14.50	0	0.00	14.20	1	958	0.10%
2023/03/14	5	14.85	0	0.00	14.60	5	941	0.53%
2023/03/13	2	14.85	0	0.00	14.95	2	919	0.22%
2023/03/10	10	14.75	0	0.00	14.40	10	832	1.20%
2023/02/14	1	13.60	0	0.00	13.70	1	666	0.15%
2023/01/30	0	0.00	8	13.30	13.30	-8	1,058	-0.76%
2022/12/29	0	0.00	30	13.23	13.40	-30	1,096	-2.74%
2022/12/21	0	0.00	5	13.40	13.30	-5	1,118	-0.45%
2022/12/15	0	0.00	5	13.65	13.65	-5	1,143	-0.44%
2022/12/09	3	13.70	0	0.00	13.70	3	1,156	0.26%
2022/12/06	0	0.00	32	13.53	13.45	-32	1,228	-2.60%
2022/12/02	0	0.00	2	13.60	13.55	-2	1,246	-0.16%
2022/12/01	0	0.00	3	13.60	13.60	-3	1,245	-0.24%
2022/11/29	2	13.50	0	0.00	13.70	2	1,265	0.16%
2022/11/24	0	0.00	1	13.30	13.35	-1	1,440	-0.07%
2022/11/23	1	13.25	0	0.00	13.30	1	1,445	0.07%
2022/11/14	2	12.85	0	0.00	12.95	2	1,617	0.12%
2022/11/10	0	0.00	6	12.90	12.90	-6	1,604	-0.37%
2022/11/08	17	13.51	0	0.00	13.50	17	1,552	1.09%
2022/10/17	0	0.00	8	12.60	12.65	-8	1,510	-0.53%
2022/10/07	0	0.00	10	12.95	13.05	-10	1,454	-0.69%
2022/09/27	0	0.00	10	13.45	13.60	-10	1,403	-0.71%
2022/09/14	0	0.00	22	14.20	14.15	-22	1,317	-1.67%
2022/08/31	20	14.05	10	14.55	13.90	10	1,106	0.90%
2022/08/26	0	0.00	2	14.20	14.05	-2	912	-0.22%
2022/08/23	2	13.70	0	0.00	13.80	2	814	0.25%
2022/08/04	1	12.95	1	13.00	12.90	0	654	0.00%
2022/08/03	1	13.00	1	12.85	12.85	0	648	0.00%
2022/07/29	10	12.85	0	0.00	12.85	10	587	1.70%
2022/07/28	13	13.03	20	13.40	13.00	-7	564	-1.24%
2022/06/28	2	12.20	0	0.00	12.25	2	543	0.37%
2022/06/27	11	12.21	0	0.00	12.35	11	562	1.96%
2022/06/15	1	12.30	0	0.00	12.45	1	557	0.18%
2022/06/08	3	12.80	0	0.00	12.80	3	553	0.54%
2022/05/31	2	12.55	0	0.00	12.60	2	564	0.35%
2022/05/30	1	12.60	0	0.00	12.70	1	562	0.18%
2022/05/25	1	12.75	0	0.00	12.60	1	558	0.18%
2022/05/09	0	0.00	30	11.90	11.90	-30	513	-5.84%
2022/05/06	1	12.05	0	0.00	12.10	1	507	0.20%
2022/04/27	3	12.15	0	0.00	12.10	3	529	0.57%
2022/04/26	3	12.58	0	0.00	12.55	3	514	0.58%
2022/04/25	1	12.75	0	0.00	12.80	1	509	0.20%
2022/04/20	1	12.85	0	0.00	12.95	1	504	0.20%
2022/04/13	2	13.05	0	0.00	13.20	2	522	0.38%
2022/04/12	1	13.15	0	0.00	13.20	1	518	0.19%
2022/04/07	4	13.04	0	0.00	12.95	4	491	0.81%
2022/04/06	2	13.20	0	0.00	13.20	2	500	0.40%
2022/03/23	1	12.60	0	0.00	12.75	1	471	0.21%
2022/03/08	3	11.95	0	0.00	11.95	3	728	0.41%
2022/03/07	2	12.35	0	0.00	12.30	2	723	0.28%
2022/03/03	1	12.60	0	0.00	12.65	1	726	0.14%
2022/03/01	2	12.55	0	0.00	12.60	2	747	0.27%
2022/02/24	3	12.53	0	0.00	12.50	3	763	0.39%
2022/02/23	1	12.70	0	0.00	12.70	1	764	0.13%
2022/02/18	1	12.75	0	0.00	12.75	1	800	0.12%
2022/02/16	1	12.80	0	0.00	12.80	1	872	0.11%
2022/02/15	9	12.79	0	0.00	12.85	9	1,002	0.90%
2022/02/11	5	13.07	0	0.00	13.05	5	1,126	0.44%
2022/02/10	3	13.20	0	0.00	13.25	3	1,152	0.26%
2022/01/26	2	12.60	0	0.00	12.70	2	1,231	0.16%
2022/01/25	6	12.68	0	0.00	12.75	6	1,271	0.47%
2022/01/24	2	12.85	0	0.00	12.95	2	1,284	0.16%
2022/01/21	4	13.05	0	0.00	13.00	4	1,293	0.31%
2022/01/14	4	12.98	0	0.00	13.10	4	1,370	0.29%
2022/01/12	2	13.25	0	0.00	13.25	2	1,379	0.14%
2022/01/10	4	13.33	0	0.00	13.30	4	1,406	0.28%
2022/01/06	5	13.40	0	0.00	13.45	5	1,474	0.34%
2022/01/05	10	13.60	0	0.00	13.55	10	1,554	0.64%
2021/12/30	2	14.00	0	0.00	14.00	2	1,657	0.12%
2021/12/27	2	13.85	0	0.00	13.90	2	1,645	0.12%
2021/12/16	1	13.55	0	0.00	13.65	1	1,790	0.06%
2021/12/14	2	13.50	0	0.00	13.55	2	1,785	0.11%
2021/12/10	8	14.42	0	0.00	14.35	8	1,735	0.46%
2021/12/09	20	14.75	20	14.85	14.70	0	1,696	0.00%
2021/11/30	0	0.00	10	13.60	13.45	-10	1,585	-0.63%
2021/11/29	1	13.35	0	0.00	13.35	1	1,594	0.06%
2021/11/26	8	13.43	0	0.00	13.45	8	1,595	0.50%
2021/11/25	7	13.66	0	0.00	13.65	7	1,589	0.44%
2021/11/24	8	13.70	0	0.00	13.70	8	1,584	0.50%
2021/11/23	5	13.80	0	0.00	13.70	5	1,588	0.31%
2021/11/19	5	13.40	0	0.00	13.40	5	1,567	0.32%
2021/11/18	9	13.44	0	0.00	13.40	9	1,551	0.58%
2021/11/17	3	13.45	0	0.00	13.45	3	1,547	0.19%
2021/11/16	4	13.50	0	0.00	13.40	4	1,540	0.26%
2021/11/15	10	13.49	0	0.00	13.45	10	1,540	0.65%
2021/11/12	20	14.20	0	0.00	14.00	20	1,495	1.34%
2021/11/11	20	15.05	10	15.20	15.30	10	1,372	0.73%
2021/11/10	10	14.70	20	14.65	14.65	-10	1,295	-0.77%
2021/11/09	0	0.00	15	14.65	14.60	-15	1,268	-1.18%
2021/11/08	10	14.40	0	0.00	14.45	10	1,269	0.79%
2021/11/05	0	0.00	1	14.20	14.35	-1	1,263	-0.08%
2021/11/01	0	0.00	23	14.05	14.15	-23	1,178	-1.95%
2021/10/19	0	0.00	1	13.40	13.50	-1	1,110	-0.09%
2021/10/18	10	13.40	5	13.40	13.30	5	1,115	0.45%
2021/10/14	0	0.00	1	14.10	14.10	-1	1,072	-0.09%
2021/10/13	2	14.30	0	0.00	14.00	2	1,051	0.19%
2021/10/12	4	14.24	0	0.00	14.20	4	970	0.41%
2021/09/27	13	13.05	0	0.00	13.40	13	919	1.41%
2021/09/23	10	12.45	0	0.00	12.40	10	900	1.11%
2021/08/11	5	12.55	12	12.65	12.50	-7	1,896	-0.37%
2021/08/10	10	12.68	0	0.00	12.75	10	1,936	0.52%
2021/08/03	0	0.00	1	12.95	12.95	-1	2,310	-0.04%
2021/07/27	1	12.80	0	0.00	12.70	1	2,758	0.04%
2021/07/05	1	13.95	0	0.00	13.90	1	4,728	0.02%
2021/07/02	1	13.90	0	0.00	13.95	1	4,752	0.02%
2021/06/22	0	0.00	2	13.70	13.65	-2	4,756	-0.04%
2021/06/18	30	14.55	0	0.00	14.15	30	4,821	0.62%
2021/06/17	2	14.40	2	13.70	14.40	0	4,883	0.00%
2021/06/16	7	14.46	7	14.46	14.05	0	4,900	0.00%
2021/06/15	12	14.65	0	0.00	15.10	12	4,819	0.25%
2021/06/11	2	13.75	0	0.00	13.75	2	4,622	0.04%
2021/05/31	20	13.56	20	13.90	13.45	0	4,619	0.00%
2021/05/28	0	0.00	20	13.40	13.60	-20	4,592	-0.44%
2021/05/20	20	12.55	20	13.00	12.40	0	4,502	0.00%
2021/05/14	20	12.60	0	0.00	12.35	20	4,386	0.46%
2021/05/13	20	12.35	40	12.78	12.80	-20	4,339	-0.46%
2021/05/12	100	12.89	72	13.10	12.75	28	4,279	0.65%
2021/05/07	0	0.00	35	15.06	15.10	-35	4,031	-0.87%
2021/05/06	30	14.70	0	0.00	14.40	30	3,971	0.76%
2021/05/04	30	14.75	30	15.30	15.20	0	3,803	0.00%
2021/05/03	0	0.00	20	17.00	16.20	-20	3,601	-0.56%
2021/04/29	4	16.83	0	0.00	16.60	4	3,386	0.12%
2021/04/27	3	15.48	0	0.00	16.10	3	2,744	0.11%
2021/04/26	25	14.72	0	0.00	14.75	25	2,502	1.00%
2021/04/23	0	0.00	3	13.50	14.35	-3	2,281	-0.13%
2021/04/21	0	0.00	3	13.27	13.15	-3	2,042	-0.15%
2021/04/14	2	12.50	5	12.20	12.05	-3	1,826	-0.16%
2021/04/09	0	0.00	5	12.50	12.45	-5	1,742	-0.29%
2021/03/31	5	12.05	0	0.00	12.15	5	1,709	0.29%
2021/03/26	5	12.20	0	0.00	12.15	5	1,646	0.30%
2021/03/23	5	12.45	0	0.00	12.40	5	1,584	0.32%
2021/01/15	1	10.00	0	0.00	10.10	1	1,858	0.05%
2020/12/03	0	0.00	3	12.40	12.60	-3	2,828	-0.11%
2020/12/01	0	0.00	10	11.85	11.85	-10	2,934	-0.34%
2020/11/30	10	12.15	1	12.10	11.85	9	3,000	0.30%
2020/11/24	0	0.00	10	11.80	11.80	-10	3,629	-0.28%
2020/11/23	10	12.00	0	0.00	12.00	10	3,993	0.25%
2020/11/20	0	0.00	1	11.80	11.80	-1	4,391	-0.02%
2020/11/19	10	11.60	10	11.70	11.85	0	4,605	0.00%
2020/11/18	20	11.50	20	11.68	11.80	0	4,684	0.00%
2020/11/17	3	11.95	0	0.00	11.75	3	4,698	0.06%
2020/11/11	0	0.00	20	11.30	11.35	-20	4,726	-0.42%
2020/11/10	20	11.48	0	0.00	11.50	20	4,762	0.42%
2020/11/09	10	11.35	2	11.50	11.45	8	4,865	0.16%
2020/10/22	22	11.58	0	0.00	11.45	22	5,044	0.44%
2020/10/21	20	11.85	10	12.15	11.85	10	5,090	0.20%
2020/10/20	0	0.00	10	12.15	12.20	-10	5,115	-0.20%
2020/10/19	10	11.35	10	11.55	11.75	0	5,093	0.00%
2020/10/16	10	11.20	10	11.30	11.15	0	5,125	0.00%
2020/10/15	20	11.30	65	11.22	11.20	-45	5,137	-0.88%
2020/10/14	0	0.00	25	11.30	11.30	-25	5,167	-0.48%
2020/10/13	20	11.20	20	11.33	11.25	0	5,210	0.00%
2020/10/08	0	0.00	1	11.75	11.75	-1	5,274	-0.02%
2020/10/07	23	11.65	15	11.83	11.95	8	5,472	0.15%
2020/10/06	1	11.50	1	11.60	11.60	0	5,522	0.00%
2020/10/05	0	0.00	29	11.34	11.35	-29	5,570	-0.52%
2020/09/29	0	0.00	2	11.30	11.20	-2	5,772	-0.03%
2020/09/28	2	11.45	1	11.40	11.40	1	5,969	0.02%
2020/09/25	20	11.70	21	11.30	11.35	-1	6,226	-0.02%
2020/09/24	21	11.85	7	11.95	11.85	14	6,343	0.22%
2020/09/23	11	12.35	0	0.00	12.25	11	6,289	0.17%
2020/09/22	5	12.90	10	12.90	13.00	-5	6,199	-0.08%
2020/09/21	50	13.53	0	0.00	13.30	50	6,161	0.81%
2020/09/18	0	0.00	1	13.25	13.20	-1	6,069	-0.02%
2020/09/17	18	13.14	2	13.10	12.95	16	6,052	0.26%
2020/09/16	21	13.05	0	0.00	13.10	21	6,045	0.35%
2020/09/15	32	12.25	0	0.00	13.30	32	5,998	0.53%
2020/09/14	25	12.15	0	0.00	12.10	25	5,955	0.42%
2020/09/11	0	0.00	75	12.57	12.20	-75	5,994	-1.25%
2020/09/10	0	0.00	20	12.90	13.10	-20	5,940	-0.34%
2020/09/09	20	13.15	0	0.00	13.20	20	5,878	0.34%
2020/09/04	25	13.15	0	0.00	13.85	25	5,661	0.44%
2020/09/03	10	13.25	0	0.00	13.15	10	5,510	0.18%
2020/09/01	2	13.78	1	13.45	13.40	1	5,317	0.02%
2020/08/31	12	14.24	0	0.00	14.20	12	5,124	0.23%
2020/08/28	2	14.35	0	0.00	14.50	2	4,934	0.04%
2020/08/26	30	12.93	39.7	12.96	13.30	-9.7	4,275	-0.23%
2020/08/25	0	0.00	1	12.25	12.10	-1	3,845	-0.03%
2020/08/13	0	0.00	1	11.50	11.25	-1	3,411	-0.03%
2020/07/23	0	0.00	1	11.45	11.45	-1	2,847	-0.04%
2020/07/16	1	11.55	0	0.00	11.50	1	2,605	0.04%
2020/07/08	0	0.00	1	11.70	11.65	-1	2,016	-0.05%
2020/07/07	0	0.00	20	11.00	11.95	-20	1,879	-1.06%
2020/07/06	1	10.90	0	0.00	11.00	1	1,661	0.06%
2020/07/03	2	9.33	0	0.00	10.25	2	1,368	0.15%
2019/12/18	20	9.03	0	0.00	8.98	20	888	2.25%
2019/12/06	0	0.00	20	8.65	8.73	-20	749	-2.67%
2019/12/05	20	9.05	0	0.00	8.98	20	718	2.78%
2018/09/06	0	0.00	20	8.20	7.88	-20	540	-3.70%
2018/09/05	20	8.55	20	8.45	8.43	0	513	0.00%
2018/09/04	20	8.54	0	0.00	8.60	20	490	4.08%
2018/05/23	0	0.00	2	6.83	7.10	-2	247	-0.81%
2018/03/21	0	0.00	10	6.86	6.82	-10	316	-3.15%
2018/02/02	1	6.80	3	6.80	6.80	-2	465	-0.43%