憶聲 (3024)-富邦-新營券商分點個股進出

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
22.45
漲跌
▲0.70
漲幅
+3.22%
成交量
6,673張
產業
上市光電類股
145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－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
2024/06/07	0	0.00	2	22.30	22.45	-2	5,236	-0.04%
2024/06/06	2	21.75	0	0.00	21.75	2	5,145	0.04%
2024/06/05	1	21.30	0	0.00	21.75	1	5,031	0.02%
2024/06/04	3	21.57	0	0.00	21.55	3	5,045	0.06%
2024/06/03	1	21.85	1	21.90	21.90	0	5,024	0.00%
2024/05/30	2	21.40	0	0.00	21.25	2	4,914	0.04%
2024/05/29	1	21.45	1	21.35	21.50	0	4,899	0.00%
2024/05/28	1	21.55	2	21.68	21.90	-1	4,855	-0.02%
2024/05/27	0	0.00	2	22.08	22.05	-2	4,750	-0.04%
2024/05/23	2.1	20.44	7	20.35	20.20	-4.9	4,563	-0.11%
2024/05/21	0	0.00	1	20.80	20.90	-1	4,398	-0.02%
2024/05/17	0	0.00	5	21.05	20.85	-5	4,111	-0.12%
2024/05/16	0	0.00	7.4	20.95	21.00	-7.4	3,775	-0.20%
2024/05/15	1	20.75	55	20.20	20.30	-54	3,456	-1.56%
2024/05/14	1	19.45	0	0.00	19.50	1	3,369	0.03%
2024/05/10	1	19.20	0	0.00	19.25	1	3,320	0.03%
2024/05/09	4	19.16	30	18.90	18.90	-26	3,303	-0.79%
2024/05/08	4	19.30	0	0.00	19.30	4	3,269	0.12%
2024/05/07	2	19.85	0	0.00	20.05	2	3,203	0.06%
2024/05/06	6	20.81	3	21.15	20.70	3	3,117	0.10%
2024/05/03	2	20.60	0	0.00	20.70	2	3,073	0.07%
2024/05/02	75	20.74	1	20.00	20.80	74	2,976	2.49%
2024/04/30	0	0.00	3	19.70	19.85	-3	2,827	-0.11%
2024/04/29	9	19.81	0	0.00	19.80	9	2,783	0.32%
2024/04/26	2	19.35	0	0.00	19.55	2	2,708	0.07%
2024/04/25	5	19.72	4	19.73	19.35	1	2,644	0.04%
2024/04/24	1	19.15	0	0.00	19.05	1	2,433	0.04%
2024/04/23	6	18.73	0	0.00	19.20	6	2,356	0.25%
2024/04/22	0	0.00	62	19.17	18.90	-62	2,109	-2.94%
2024/04/12	0	0.00	9	18.82	19.00	-9	1,694	-0.53%
2024/04/09	1	18.20	5	18.07	18.20	-4	1,639	-0.24%
2024/04/08	2	17.55	0	0.00	17.50	2	1,632	0.12%
2024/03/21	2	17.00	0	0.00	17.00	2	2,237	0.09%
2024/03/14	1	17.60	0	0.00	17.60	1	2,273	0.04%
2024/03/13	1	17.60	0	0.00	17.55	1	2,283	0.04%
2024/03/12	0	0.00	1	18.05	18.05	-1	2,282	-0.04%
2024/03/11	0	0.00	0	17.80	17.80	0	2,285	0.00%
2024/03/08	8	17.40	0	0.00	17.50	8	2,302	0.35%
2024/03/07	0	0.00	2	17.95	17.75	-2	2,269	-0.09%
2024/03/06	2	18.30	0	0.00	18.25	2	2,258	0.09%
2024/02/27	5	18.10	0	0.00	17.95	5	2,296	0.22%
2024/02/26	1	18.20	0	0.00	18.25	1	2,286	0.04%
2024/02/21	0	0.00	2	18.68	18.75	-2	2,309	-0.09%
2024/02/19	0	0.00	2	18.70	18.70	-2	2,251	-0.09%
2024/02/01	0	0.00	1	18.50	18.05	-1	2,178	-0.05%
2024/01/24	0	0.00	2	18.10	18.05	-2	2,145	-0.09%
2024/01/17	2	17.65	0	0.00	17.65	2	2,165	0.09%
2024/01/10	1	18.25	0	0.00	18.15	1	2,130	0.05%
2024/01/05	0	0.00	5	18.35	18.50	-5	2,075	-0.24%
2024/01/04	0	0.00	2	18.33	18.30	-2	2,071	-0.10%
2024/01/03	0	0.00	1	18.65	18.30	-1	2,051	-0.05%
2023/12/29	4	18.35	9	18.67	18.80	-5	1,956	-0.26%
2023/12/28	5	19.70	2	18.80	19.70	3	1,742	0.17%
2023/12/27	4	18.54	0	0.00	18.70	4	1,548	0.26%
2023/12/26	1	18.35	0	0.00	18.50	1	1,451	0.07%
2023/12/25	5	18.10	1	18.40	18.35	4	1,355	0.30%
2023/12/13	1.1	16.96	0	0.00	16.85	1.1	1,250	0.09%
2023/12/11	0.1	17.60	0	0.00	17.50	0.1	1,174	0.01%
2023/12/08	1	17.60	0	0.00	17.55	1	1,161	0.09%
2023/11/30	3	17.75	0	0.00	17.65	3	1,150	0.26%
2023/11/29	0.1	17.95	0	0.00	17.90	0.1	1,136	0.01%
2023/11/28	2.2	17.95	3	18.00	18.00	-0.8	1,146	-0.07%
2023/11/27	8	17.60	0	0.00	17.75	8	1,107	0.72%
2023/11/24	1	17.40	0	0.00	17.50	1	1,087	0.09%
2023/11/22	24	17.60	0	0.00	17.45	24	1,074	2.23%
2023/11/13	3	16.65	0	0.00	16.45	3	1,069	0.28%
2023/11/10	2	16.65	0	0.00	16.65	2	1,071	0.19%
2023/11/09	4	16.65	0	0.00	16.80	4	1,103	0.36%
2023/11/03	1	15.75	0	0.00	15.70	1	1,218	0.08%
2023/10/31	4	15.89	0	0.00	15.70	4	1,360	0.29%
2023/10/30	2	15.45	0	0.00	15.70	2	1,414	0.14%
2023/10/27	1	15.50	0	0.00	15.55	1	1,494	0.07%
2023/10/26	1	15.35	0	0.00	15.75	1	1,530	0.07%
2023/10/24	1	15.25	0	0.00	15.90	1	1,612	0.06%
2023/10/18	1	14.85	0	0.00	14.85	1	2,167	0.05%
2023/10/11	2	15.30	0	0.00	15.20	2	2,460	0.08%
2023/10/06	1	15.50	0	0.00	15.50	1	2,499	0.04%
2023/10/04	2	15.35	0	0.00	15.45	2	2,623	0.08%
2023/10/02	5	15.63	0	0.00	15.70	5	2,704	0.18%
2023/09/21	1	15.50	0	0.00	15.50	1	2,734	0.04%
2023/09/20	2	15.90	0	0.00	16.00	2	2,732	0.07%
2023/09/18	1	16.50	0	0.00	16.55	1	2,747	0.04%
2023/09/15	0	0.00	2	16.55	16.45	-2	2,792	-0.07%
2023/09/13	1	16.50	0	0.00	16.50	1	2,918	0.03%
2023/09/11	4	16.38	0	0.00	16.20	4	3,166	0.13%
2023/09/08	2	16.55	0	0.00	16.50	2	3,144	0.06%
2023/09/06	1	16.65	0	0.00	16.55	1	3,183	0.03%
2023/09/05	1	16.95	0	0.00	16.95	1	3,185	0.03%
2023/09/04	4	17.13	0	0.00	16.90	4	3,212	0.12%
2023/08/29	0	0.00	3	16.70	16.60	-3	3,231	-0.09%
2023/08/09	3	17.80	0	0.00	17.80	3	3,126	0.10%
2023/08/08	5	18.20	1	18.45	18.15	4	3,070	0.13%
2023/08/07	1	18.65	0	0.00	18.45	1	3,096	0.03%
2023/08/04	0	0.00	19	18.70	18.70	-19	3,033	-0.63%
2023/07/25	80	18.01	63	17.84	18.15	17	2,629	0.65%
2023/07/24	7	17.33	5	17.30	17.30	2	2,436	0.08%
2023/07/21	0	0.00	10	17.65	17.65	-10	2,350	-0.43%
2023/07/13	2	16.15	0	16.15	16.15	2	1,907	0.10%
2023/07/12	0	0.00	0	15.95	15.85	0	1,863	0.00%
2023/07/06	0	15.30	0	0.00	15.20	0	1,684	0.00%
2023/06/20	5	15.20	0	0.00	15.20	5	1,683	0.30%
2023/06/19	5	15.80	10	16.15	15.80	-5	1,642	-0.30%
2023/06/16	15	16.42	7	16.31	16.15	8	1,584	0.50%
2023/06/14	5	15.30	0	0.00	15.35	5	1,357	0.37%
2023/06/09	10	15.30	0	0.00	15.40	10	1,375	0.73%
2023/05/04	0	0.00	2	15.10	15.10	-2	1,373	-0.15%
2023/03/30	0	14.80	0	0.00	14.70	0	1,154	0.00%
2023/03/28	0	15.00	0	0.00	14.95	0	1,126	0.00%
2023/03/22	0	15.00	0	0.00	14.80	0	985	0.00%
2023/03/13	0	0.00	6	15.00	14.95	-6	919	-0.65%
2023/03/02	0	14.00	0	0.00	13.95	0	756	0.00%
2023/02/20	2	14.10	0	0.00	14.05	2	722	0.28%
2022/09/13	5	14.10	5	14.25	14.00	0	1,265	0.00%
2022/08/09	0	0.00	3.1	13.54	13.35	-3.1	706	-0.44%
2022/07/29	0	0.00	5	12.95	12.85	-5	587	-0.85%
2022/07/28	0	0.00	0.2	12.95	13.00	-0.2	564	-0.03%
2022/07/27	0	0.00	16	13.18	12.95	-16	473	-3.38%
2022/07/21	1	11.95	0	0.00	11.95	1	403	0.25%
2022/07/18	1	11.85	0	0.00	11.85	1	428	0.23%
2022/06/17	1	12.05	0	0.00	12.00	1	555	0.18%
2022/06/09	1	12.65	0	0.00	12.65	1	552	0.18%
2022/06/06	1	12.50	0	0.00	12.50	1	551	0.18%
2022/06/02	1	12.50	0	0.00	12.45	1	554	0.18%
2022/05/30	1	12.60	0	0.00	12.70	1	562	0.18%
2022/05/27	2	12.60	0	0.00	12.60	2	560	0.36%
2022/05/10	1	11.65	0	0.00	11.75	1	512	0.19%
2022/05/05	1	12.25	0	0.00	12.25	1	505	0.20%
2022/03/03	1	12.65	0	0.00	12.65	1	726	0.14%
2022/02/21	1	12.80	20	12.80	12.85	-19	787	-2.41%
2022/02/15	1	12.85	0	0.00	12.85	1	1,002	0.10%
2022/02/11	2	13.10	0	0.00	13.05	2	1,126	0.18%
2022/02/10	0	0.00	1	13.30	13.25	-1	1,152	-0.09%
2022/01/13	0	0.00	4	13.35	13.25	-4	1,370	-0.29%
2021/12/30	0	0.00	5	14.10	14.00	-5	1,657	-0.30%
2021/12/29	5	13.90	0	0.00	14.00	5	1,654	0.30%
2021/12/28	0	0.00	3	13.95	13.85	-3	1,639	-0.18%
2021/12/17	0	0.00	1	13.65	13.65	-1	1,794	-0.06%
2021/12/16	0	0.00	40	13.65	13.65	-40	1,790	-2.23%
2021/12/15	1	13.60	0	0.00	13.60	1	1,791	0.06%
2021/12/13	0	0.00	1	13.75	13.75	-1	1,770	-0.06%
2021/12/10	7	14.45	0	0.00	14.35	7	1,735	0.40%
2021/12/09	22	14.84	0	0.00	14.70	22	1,696	1.30%
2021/12/02	0	0.00	1	13.40	13.45	-1	1,557	-0.07%
2021/11/25	0	0.00	10	13.75	13.65	-10	1,589	-0.63%
2021/11/15	0	0.00	50	13.55	13.45	-50	1,540	-3.25%
2021/11/11	60	15.18	0	0.00	15.30	60	1,372	4.37%
2021/10/26	30	13.70	0	0.00	14.05	30	1,150	2.61%
2021/10/22	0	0.00	2	13.70	13.65	-2	1,124	-0.18%
2021/10/21	0	0.00	5	13.70	13.55	-5	1,125	-0.44%
2021/10/15	5	13.80	0	0.00	13.60	5	1,109	0.45%
2021/09/29	10	13.25	0	0.00	13.30	10	934	1.07%
2021/09/13	0	0.00	12	12.35	12.55	-12	1,066	-1.13%
2021/07/28	0	0.00	5	12.50	12.70	-5	2,566	-0.19%
2021/07/16	0	0.00	0	13.20	13.20	0	4,349	0.00%
2021/07/05	0	0.00	20	13.88	13.90	-20	4,728	-0.42%
2021/06/30	0	0.00	1	13.95	13.95	-1	4,749	-0.02%
2021/06/29	1	13.65	0	0.00	13.65	1	4,746	0.02%
2021/06/25	5	14.35	0	0.00	14.20	5	4,742	0.11%
2021/06/24	0	0.00	1	14.35	14.50	-1	4,774	-0.02%
2021/06/23	0	0.00	1	13.85	13.60	-1	4,742	-0.02%
2021/06/22	2	13.78	0	0.00	13.65	2	4,756	0.04%
2021/06/21	2	13.60	0	0.00	13.50	2	4,774	0.04%
2021/06/17	10	13.55	0	0.00	14.40	10	4,883	0.20%
2021/06/16	2	14.75	3	14.30	14.05	-1	4,900	-0.02%
2021/06/15	2	14.25	2	14.83	15.10	0	4,819	0.00%
2021/06/08	0	0.00	5	12.80	12.80	-5	4,505	-0.11%
2021/06/07	0	0.00	5	12.60	13.00	-5	4,584	-0.11%
2021/06/02	0	0.00	5	13.45	13.55	-5	4,660	-0.11%
2021/05/28	11	13.62	0	0.00	13.60	11	4,592	0.24%
2021/05/24	0	0.00	5	12.40	13.15	-5	4,515	-0.11%
2021/05/12	1	12.75	0	0.00	12.75	1	4,279	0.02%
2021/05/11	1	13.90	0	0.00	13.85	1	4,152	0.02%
2021/05/10	5	15.35	0	0.00	14.90	5	4,060	0.12%
2021/05/07	1	14.80	0	0.00	15.10	1	4,031	0.02%
2021/05/06	19	14.93	2	14.65	14.40	17	3,971	0.43%
2021/05/05	5	15.20	5	14.70	14.80	0	3,896	0.00%
2021/05/04	2	15.25	35	15.00	15.20	-33	3,803	-0.87%
2021/05/03	2	17.00	33	16.06	16.20	-31	3,601	-0.86%
2021/04/29	13	17.09	2.1	16.70	16.60	10.9	3,386	0.32%
2021/04/28	14.1	17.14	3	16.93	17.70	11.1	3,083	0.36%
2021/04/27	12	15.63	1	15.70	16.10	11	2,744	0.40%
2021/04/26	54	14.46	4	14.73	14.75	50	2,502	2.00%
2021/04/23	0.1	13.50	3	13.00	14.35	-2.9	2,281	-0.13%
2021/04/22	2	13.70	0	0.00	13.15	2	2,131	0.09%
2021/04/21	2	13.28	0	0.00	13.15	2	2,042	0.10%
2021/04/20	0	13.30	0	0.00	13.40	0	1,978	0.00%
2021/04/16	0	12.58	0	0.00	12.10	0	1,807	0.00%
2021/04/14	1	12.20	0	0.00	12.05	1	1,826	0.05%
2021/04/13	2	12.45	0	0.00	12.30	2	1,807	0.11%
2021/04/12	3	12.55	4	12.60	12.45	-1	1,767	-0.06%
2021/03/23	0	0.00	10	12.35	12.40	-10	1,584	-0.63%
2021/03/02	0	0.00	0.2	10.80	10.70	-0.2	1,588	-0.01%
2021/02/03	0	0.00	1	10.30	10.25	-1	1,814	-0.06%
2021/01/20	0	0.00	15	10.05	9.99	-15	1,879	-0.80%
2021/01/06	0	0.00	10	11.05	11.05	-10	1,881	-0.53%
2020/12/29	0	0.00	10	11.50	11.50	-10	1,929	-0.52%
2020/12/25	0	0.00	1	11.30	11.35	-1	1,887	-0.05%
2020/12/17	1	11.60	0	0.00	11.60	1	2,215	0.05%
2020/12/14	0	0.00	2	11.45	11.45	-2	2,445	-0.08%
2020/12/11	0	0.00	2	11.45	11.35	-2	2,562	-0.08%
2020/12/07	14	12.36	1.2	12.24	12.10	12.8	2,870	0.45%
2020/12/04	10	12.55	0	0.00	12.70	10	2,865	0.35%
2020/12/03	1.2	12.61	0	0.00	12.60	1.2	2,828	0.04%
2020/11/13	0	0.00	5	11.31	11.35	-5	4,694	-0.11%
2020/11/05	0	0.00	1	11.20	11.25	-1	4,896	-0.02%
2020/10/20	5	12.20	0	0.00	12.20	5	5,115	0.10%
2020/10/13	0	0.00	1	10.90	11.25	-1	5,210	-0.02%
2020/10/08	0	0.00	3	12.00	11.75	-3	5,274	-0.06%
2020/10/07	3	11.50	0	0.00	11.95	3	5,472	0.05%
2020/09/24	5	12.10	0	0.00	11.85	5	6,343	0.08%
2020/09/23	10	12.60	0	0.00	12.25	10	6,289	0.16%
2020/09/21	0	0.00	1	13.50	13.30	-1	6,161	-0.02%
2020/09/14	5	12.20	0	0.00	12.10	5	5,955	0.08%
2020/09/11	1	13.00	0	0.00	12.20	1	5,994	0.02%
2020/09/10	0	0.00	1	13.10	13.10	-1	5,940	-0.02%
2020/09/09	5	13.25	0	0.00	13.20	5	5,878	0.09%
2020/09/07	1	13.55	0	0.00	13.25	1	5,769	0.02%
2020/09/04	0	0.00	1	13.15	13.85	-1	5,661	-0.02%
2020/09/03	1	13.15	0	0.00	13.15	1	5,510	0.02%
2020/09/02	2	13.40	0	0.00	13.50	2	5,424	0.04%
2020/09/01	0	0.00	2	13.45	13.40	-2	5,317	-0.04%
2020/08/31	2	14.05	0	0.00	14.20	2	5,124	0.04%
2020/08/28	0	0.00	4	14.50	14.50	-4	4,934	-0.08%
2020/08/26	0	0.00	0.3	13.30	13.30	-0.3	4,275	-0.01%
2020/07/15	0	0.00	5	11.90	11.55	-5	2,574	-0.19%
2020/07/14	5	12.00	5	12.60	12.10	0	2,488	0.00%
2020/07/13	0	0.00	5	11.25	11.70	-5	2,268	-0.22%
2020/07/10	0	0.00	40	10.90	10.65	-40	2,180	-1.83%
2020/07/08	14	11.78	0	0.00	11.65	14	2,016	0.69%
2020/07/07	5	11.03	1	10.85	11.95	4	1,879	0.21%
2020/07/06	41	10.85	0	0.00	11.00	41	1,661	2.47%
2020/06/30	0	0.00	5	9.30	9.26	-5	1,099	-0.45%
2020/06/24	5	9.23	0	0.00	9.22	5	1,027	0.49%
2020/05/08	0	0.00	5	7.17	7.18	-5	334	-1.50%
2020/05/05	0	0.00	2	7.16	7.21	-2	345	-0.58%
2020/05/04	2	7.12	0	0.00	7.20	2	347	0.58%
2020/04/30	5	7.27	0	0.00	7.26	5	350	1.43%
2020/02/17	0	0.00	1	7.88	7.86	-1	1,110	-0.09%
2019/12/31	0	0.00	1	8.01	8.07	-1	1,046	-0.10%
2019/11/28	0	0.00	1	8.80	8.82	-1	596	-0.17%
2019/11/27	0	0.00	7	8.79	8.84	-7	593	-1.18%
2019/11/25	0	0.00	45	8.72	8.65	-45	568	-7.92%
2019/11/21	5	8.72	0	0.00	8.89	5	551	0.91%
2019/11/20	0	0.00	7	8.68	8.68	-7	530	-1.32%
2019/11/19	2	8.76	0	0.00	8.58	2	509	0.39%
2019/11/18	2	8.95	0	0.00	9.00	2	470	0.43%
2019/11/15	1	8.27	0	0.00	8.27	1	424	0.24%
2019/10/31	0	0.00	1	7.24	7.25	-1	252	-0.40%
2019/10/30	1	7.06	0	0.00	7.25	1	249	0.40%
2019/10/28	52	7.40	0	0.00	7.40	52	229	22.69%
2019/09/12	0	0.00	1	6.59	6.57	-1	173	-0.58%
2019/09/03	1	6.57	0	0.00	6.60	1	168	0.59%
2019/08/23	0	0.00	1	6.55	6.58	-1	148	-0.67%
2019/08/19	1	6.65	0	0.00	6.60	1	145	0.69%
2019/08/16	0	0.00	1	6.62	6.61	-1	147	-0.68%
2019/08/01	1	6.67	0	0.00	6.68	1	144	0.69%
2019/07/31	0	0.00	1	6.63	6.69	-1	150	-0.67%
2019/07/26	1	6.66	1	6.70	6.69	0	162	0.00%
2019/07/16	1	6.69	0	0.00	6.69	1	171	0.58%
2019/07/15	0	0.00	1	6.77	6.72	-1	173	-0.58%
2019/07/12	1	6.67	0	6.80	6.80	1	180	0.55%
2019/07/11	0	0.00	1	6.91	7.00	-1	173	-0.58%
2019/07/02	0	0.00	1	6.79	6.79	-1	187	-0.53%
2019/06/28	2	6.80	0	0.00	6.80	2	213	0.94%
2019/06/12	0	0.00	0.4	6.71	6.75	-0.4	265	-0.13%
2019/06/06	0	0.00	1	6.80	6.82	-1	264	-0.38%
2018/09/03	1	8.42	0	0.00	8.70	1	449	0.22%
2018/05/22	0	0.00	1	6.74	6.82	-1	222	-0.45%
2018/05/21	1	6.66	0	0.00	6.66	1	217	0.46%
2018/05/18	0	0.00	1	6.70	6.74	-1	214	-0.47%
2018/04/10	1	6.81	1	6.88	6.81	0	306	0.00%
2018/04/09	1	6.71	1	6.86	6.80	0	304	0.00%
2018/04/02	0	6.74	0	0.00	6.79	0	304	0.00%
2018/03/20	1	6.90	0	0.00	6.87	1	324	0.31%
2018/03/19	0	0.00	1	6.91	6.90	-1	335	-0.30%
2018/03/16	1	6.88	0	0.00	6.90	1	367	0.27%
2018/03/15	0	0.00	5	6.89	6.95	-5	401	-1.25%
2018/03/12	1	6.86	1	6.96	6.84	0	427	0.00%
2018/03/09	5	6.88	0	0.00	6.90	5	437	1.14%
2018/02/01	0	0.00	1	6.50	6.72	-1	460	-0.22%
2018/01/31	1	6.42	0	0.00	6.49	1	444	0.22%
2018/01/30	0	0.00	1	6.53	6.48	-1	445	-0.22%
2018/01/25	1	6.58	1	6.70	6.52	0	447	0.00%
2018/01/24	1	6.62	0	0.00	6.66	1	442	0.23%
2018/01/17	0	0.00	1	6.80	6.79	-1	443	-0.23%
2018/01/10	1	6.77	1	6.84	6.68	0	430	0.00%
2018/01/09	1	6.78	0	0.00	6.83	1	425	0.23%
2018/01/08	0	0.00	1	6.83	6.83	-1	418	-0.24%