志信 (2611)-永豐金-潮州券商分點個股進出

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

志信

(2611)

可現股當沖

股價
28.40
漲跌
▼0.25
漲幅
-0.87%
成交量
16,691張
產業
上市航運類股
233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

志信 (2611)籌碼相關－永豐金-潮州券商分點個股進出

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

永豐金-潮州券商分點個股進出
永豐金-潮州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
2024/05/08	15	29.71	1	29.35	28.40	14	6,205	0.23%
2024/05/06	0	0.00	2	28.58	28.50	-2	5,855	-0.03%
2024/05/03	6	29.50	12	29.40	28.90	-6	5,778	-0.10%
2024/05/02	15	30.31	12	29.45	29.70	3	5,634	0.05%
2024/04/30	16	30.23	2	29.18	29.75	14	5,255	0.27%
2024/04/29	2	29.45	0	0.00	30.40	2	4,712	0.04%
2024/04/26	0	0.00	5	27.65	27.65	-5	4,583	-0.11%
2024/04/24	1	24.90	3	25.00	25.15	-2	4,193	-0.05%
2024/04/22	2	24.65	1	25.40	24.50	1	4,141	0.02%
2024/04/19	1	24.75	0	0.00	24.60	1	4,050	0.02%
2024/04/18	0	0.00	11	24.97	24.70	-11	4,034	-0.27%
2024/04/17	10	24.60	0	0.00	24.60	10	4,003	0.25%
2024/04/12	0	0.00	0.3	23.80	23.90	-0.3	4,022	-0.01%
2024/04/08	0	0.00	5	24.00	24.10	-5	4,708	-0.11%
2024/03/28	0	0.00	0.3	23.60	23.70	-0.3	4,702	-0.01%
2024/03/27	0.3	23.43	0	0.00	23.35	0.3	4,740	0.01%
2024/03/26	0	0.00	0.5	23.20	23.20	-0.5	4,790	-0.01%
2024/03/21	6	24.89	5	24.70	24.35	1	4,675	0.02%
2024/03/19	2	24.65	7	25.26	24.75	-5	4,482	-0.11%
2024/03/18	6	24.56	10	24.58	24.35	-4	4,221	-0.09%
2024/03/15	11	23.41	15	24.43	24.50	-4	3,899	-0.10%
2024/03/13	0	0.00	47	20.95	20.65	-47	3,496	-1.34%
2024/03/12	0	0.00	0.5	19.55	19.65	-0.5	3,423	-0.01%
2024/03/11	44	19.40	1	19.35	19.40	43	3,704	1.16%
2024/03/08	1	18.80	0	0.00	18.55	1	3,826	0.03%
2024/03/07	0	0.00	1	17.85	17.70	-1	3,805	-0.03%
2024/03/05	0	0.00	1	17.80	17.80	-1	3,818	-0.03%
2024/02/23	1	17.45	0	0.00	17.30	1	3,747	0.03%
2024/02/21	1	17.70	5	17.70	17.50	-4	3,696	-0.11%
2024/01/24	0	16.70	0	0.00	16.70	0	3,543	0.00%
2024/01/09	0	0.00	1	16.80	17.40	-1	3,243	-0.03%
2024/01/05	11	18.91	0	0.00	18.35	11	3,066	0.36%
2024/01/04	0	0.00	6	17.38	18.50	-6	2,534	-0.24%
2023/12/26	1	16.50	1	16.60	16.60	0	2,147	0.00%
2023/12/21	1	16.90	1	17.25	17.10	0	2,002	0.00%
2023/12/14	0	0.00	11	16.58	16.30	-11	1,750	-0.63%
2023/12/08	10	17.15	0	0.00	17.20	10	1,628	0.61%
2023/12/07	5	17.30	0	0.00	16.85	5	1,518	0.33%
2023/12/06	7	17.56	11	17.40	18.00	-4	1,394	-0.29%
2023/12/05	1	17.75	0	0.00	17.75	1	1,007	0.10%
2023/12/04	0	0.00	10.1	16.15	16.15	-10.1	763	-1.32%
2023/11/29	0	0.00	1	14.05	14.15	-1	587	-0.17%
2023/11/27	0	0.00	2	13.95	13.90	-2	557	-0.36%
2023/09/14	0	0.00	1	13.10	13.05	-1	632	-0.16%
2023/08/16	0	0.00	5	12.95	12.95	-5	1,282	-0.39%
2023/08/02	5	12.80	0	0.00	12.80	5	1,251	0.40%
2023/06/21	2	13.75	10	13.80	13.75	-8	1,210	-0.66%
2023/06/13	0	0.00	2	13.80	13.85	-2	1,161	-0.17%
2023/06/12	1	13.80	0	0.00	13.80	1	1,161	0.09%
2023/06/09	2	14.18	0	0.00	14.15	2	1,153	0.17%
2023/06/08	6	14.04	0	0.00	14.40	6	1,135	0.53%
2023/06/07	0	0.00	2	13.70	13.65	-2	989	-0.20%
2023/06/06	2	13.95	0	0.00	13.70	2	999	0.20%
2023/05/29	0	0.00	2	13.65	13.55	-2	1,166	-0.17%
2023/05/25	2	14.50	1	14.50	14.50	1	1,463	0.07%
2023/04/28	1	13.15	0	0.00	13.10	1	1,264	0.08%
2023/03/02	0	0.00	0.6	15.20	15.30	-0.6	1,585	-0.04%
2023/02/21	6	13.75	0	0.00	13.75	6	1,095	0.55%
2023/01/06	0.8	13.30	0	0.00	13.40	0.8	1,134	0.07%
2022/12/21	1	13.80	1	14.05	13.75	0	978	0.00%
2022/12/14	0	0.00	2	13.43	13.50	-2	999	-0.20%
2022/12/13	1	13.65	1	13.60	13.40	0	1,003	0.00%
2022/12/09	1	13.75	0	0.00	13.85	1	1,013	0.10%
2022/12/06	0	0.00	1	13.80	13.80	-1	1,029	-0.10%
2022/12/01	1	14.70	1	14.65	14.70	0	1,018	0.00%
2022/11/04	0	0.00	6	12.90	12.70	-6	876	-0.68%
2022/11/02	0	0.00	1	12.45	12.40	-1	858	-0.12%
2022/10/25	0	0.00	1	12.20	12.20	-1	945	-0.11%
2022/10/14	0	0.00	1	12.80	12.90	-1	997	-0.10%
2022/10/07	0	0.00	5	14.30	14.20	-5	997	-0.50%
2022/10/05	0	0.00	1	13.95	14.00	-1	996	-0.10%
2022/09/28	1	12.80	1	12.80	12.70	0	985	0.00%
2022/09/15	0.1	15.65	0	0.00	15.50	0.1	1,009	0.01%
2022/09/12	0.1	15.35	0	0.00	15.30	0.1	1,026	0.01%
2022/08/31	10	16.80	0	0.00	16.85	10	1,012	0.99%
2022/08/05	0	0.00	10	18.20	18.05	-10	1,527	-0.65%
2022/08/04	10	17.90	0	0.00	17.65	10	1,589	0.63%
2022/07/08	1	18.30	1	18.10	18.10	0	3,921	0.00%
2022/06/17	0	0.00	5	20.30	20.25	-5	4,687	-0.11%
2022/06/08	0	0.00	1	22.70	22.75	-1	5,395	-0.02%
2022/06/02	2	22.60	0	0.00	22.45	2	6,604	0.03%
2022/06/01	5	22.40	1	22.35	22.40	4	6,894	0.06%
2022/05/30	0	0.00	4	22.48	22.40	-4	8,421	-0.05%
2022/05/26	1	22.60	0	0.00	22.20	1	8,792	0.01%
2022/05/17	1	21.85	0	0.00	21.75	1	11,122	0.01%
2022/05/16	2	21.93	2	22.15	22.10	0	11,094	0.00%
2022/05/13	0	0.00	1	21.90	22.00	-1	11,026	-0.01%
2022/05/12	1	21.85	0	0.00	21.50	1	10,993	0.01%
2022/05/10	1	23.80	1	23.80	23.70	0	10,910	0.00%
2022/05/05	1	24.50	0	0.00	24.30	1	10,817	0.01%
2022/05/04	1	24.50	4	24.28	24.10	-3	10,737	-0.03%
2022/04/29	3	24.28	1	24.25	23.40	2	10,482	0.02%
2022/04/28	3	23.62	1	23.30	23.30	2	10,290	0.02%
2022/04/27	0	0.00	2	23.50	23.75	-2	10,231	-0.02%
2022/04/26	0	0.00	1	24.40	24.05	-1	10,125	-0.01%
2022/04/25	4	26.15	1	25.40	24.40	3	10,002	0.03%
2022/04/22	2	25.78	69	26.65	26.80	-67	9,730	-0.69%
2022/04/21	1	24.70	0	0.00	24.40	1	9,100	0.01%
2022/04/20	1	24.65	2	25.10	24.25	-1	9,032	-0.01%
2022/04/18	1	23.60	0	0.00	23.55	1	8,769	0.01%
2022/04/14	3	24.55	4	24.69	24.15	-1	8,667	-0.01%
2022/04/13	2	23.73	1	24.00	23.85	1	8,537	0.01%
2022/04/12	1	23.15	4	23.65	23.05	-3	8,504	-0.04%
2022/04/11	1	24.10	0	0.00	23.55	1	8,479	0.01%
2022/04/08	1	24.30	2	24.13	24.00	-1	8,456	-0.01%
2022/04/07	1	24.35	0.1	23.90	23.45	0.9	8,367	0.01%
2022/04/06	65	24.61	1	24.40	24.10	64	8,278	0.77%
2022/04/01	0.1	24.80	7	24.60	24.25	-6.9	8,075	-0.09%
2022/03/30	0	0.00	6	23.55	23.50	-6	7,885	-0.08%
2022/03/29	1	24.20	4	23.81	23.65	-3	7,874	-0.04%
2022/03/28	2	23.60	0	0.00	23.70	2	7,813	0.03%
2022/03/24	0	0.00	4	23.11	23.20	-4	7,730	-0.05%
2022/03/23	1	24.10	1	23.80	23.55	0	7,717	0.00%
2022/03/22	3	23.78	2	23.75	23.60	1	7,692	0.01%
2022/03/18	1	23.70	1	23.90	23.75	0	7,652	0.00%
2022/03/17	3	24.28	1	24.20	24.20	2	7,608	0.03%
2022/03/16	0	0.00	2	24.15	23.70	-2	7,527	-0.03%
2022/03/15	1	24.80	0	0.00	24.40	1	7,438	0.01%
2022/03/11	4	25.33	2	25.53	25.45	2	7,320	0.03%
2022/03/10	33	26.06	20	25.27	25.30	13	7,132	0.18%
2022/03/09	0	0.00	2	24.95	24.95	-2	6,272	-0.03%
2022/03/08	3	24.03	0	0.00	22.70	3	6,197	0.05%
2022/03/07	1	25.00	2	24.95	24.55	-1	5,986	-0.02%
2022/03/04	40	25.72	28	25.12	24.65	12	5,710	0.21%
2022/03/03	23	25.32	21	25.67	25.35	2	5,208	0.04%
2022/03/02	0	0.00	3	24.02	24.20	-3	4,154	-0.07%
2022/03/01	5	22.28	4	22.51	22.00	1	3,983	0.03%
2022/02/25	9	24.59	8	23.54	23.10	1	3,795	0.03%
2022/02/24	9	24.27	7	24.55	24.00	2	3,067	0.07%
2022/02/22	6	21.31	3	20.58	20.60	3	1,827	0.16%
2022/02/21	0	0.00	1	21.90	21.90	-1	1,512	-0.07%
2022/02/09	0	0.00	8	18.60	18.45	-8	1,938	-0.41%
2022/01/17	0	0.00	2	18.00	18.15	-2	2,689	-0.07%
2022/01/04	0	0.00	2	19.60	19.65	-2	3,424	-0.06%
2021/12/08	1	21.05	0	0.00	20.80	1	4,596	0.02%
2021/12/07	0	0.00	9	20.94	20.90	-9	4,577	-0.20%
2021/12/06	2	20.75	2	20.80	20.45	0	4,577	0.00%
2021/11/19	2	19.90	0	0.00	19.70	2	5,947	0.03%
2021/11/16	3	21.00	0	0.00	20.55	3	7,259	0.04%
2021/11/15	0	0.00	1	21.00	20.55	-1	7,614	-0.01%
2021/11/12	0	0.00	5	21.82	21.80	-5	7,665	-0.07%
2021/11/08	5	22.30	0	0.00	22.40	5	7,630	0.07%
2021/10/25	0	0.00	8	21.43	21.40	-8	8,748	-0.09%
2021/10/13	2	22.13	2	22.03	21.20	0	10,598	0.00%
2021/10/07	2	23.00	0	0.00	23.10	2	11,328	0.02%
2021/10/06	0	0.00	2	22.70	22.35	-2	11,220	-0.02%
2021/10/05	2	21.85	2	22.50	23.35	0	11,208	0.00%
2021/10/04	0	0.00	1	22.15	22.15	-1	11,115	-0.01%
2021/10/01	3	24.98	3	23.85	23.85	0	11,089	0.00%
2021/09/30	0	0.00	1	25.05	25.85	-1	11,087	-0.01%
2021/09/29	1	25.65	1	25.80	24.85	0	11,107	0.00%
2021/09/24	3	27.07	0	0.00	26.65	3	11,466	0.03%
2021/09/22	0	0.00	1	26.55	26.55	-1	12,926	-0.01%
2021/09/17	0	0.00	1	27.90	27.70	-1	13,174	-0.01%
2021/09/16	1	27.75	2	27.40	27.40	-1	13,240	-0.01%
2021/09/13	1	28.85	1	29.35	28.60	0	14,370	0.00%
2021/09/09	0	0.00	1	27.90	28.35	-1	14,479	-0.01%
2021/09/08	1	27.90	1	27.85	28.00	0	14,824	0.00%
2021/09/07	4	29.13	2	29.55	28.55	2	15,480	0.01%
2021/09/06	2	29.00	8	28.49	28.00	-6	15,448	-0.04%
2021/09/03	1	29.45	0	0.00	29.65	1	15,419	0.01%
2021/09/02	7	31.31	2	30.90	30.70	5	15,359	0.03%
2021/08/31	1	32.00	1	32.40	32.30	0	15,256	0.00%
2021/08/30	3	32.75	0	0.00	32.05	3	15,171	0.02%
2021/08/27	2	32.38	3	31.87	31.75	-1	15,141	-0.01%
2021/08/26	5	33.24	1	33.50	33.20	4	15,115	0.03%
2021/08/25	6	33.27	8	33.79	33.15	-2	15,099	-0.01%
2021/08/24	32	35.04	23	33.97	33.70	9	14,935	0.06%
2021/08/23	1	32.50	5	33.55	33.55	-4	14,149	-0.03%
2021/08/20	11	29.70	7	29.78	30.50	4	14,090	0.03%
2021/08/19	1	28.65	1	28.20	27.75	0	13,895	0.00%
2021/08/18	6	26.61	6	27.29	27.65	0	13,610	0.00%
2021/08/17	1	26.95	0	0.00	25.15	1	13,622	0.01%
2021/08/16	3	26.30	6	26.83	26.45	-3	13,792	-0.02%
2021/08/13	3	28.73	4	28.60	27.55	-1	13,919	-0.01%
2021/08/12	0	0.00	1	28.00	28.30	-1	14,050	-0.01%
2021/08/11	3	28.55	10	27.54	27.70	-7	14,065	-0.05%
2021/08/10	3	29.52	4	29.56	29.00	-1	14,027	-0.01%
2021/08/09	10	30.79	5	30.41	30.10	5	13,992	0.04%
2021/08/06	3	30.37	2	30.80	30.05	1	13,896	0.01%
2021/08/05	2	30.10	3	28.98	28.80	-1	13,730	-0.01%
2021/08/04	2	30.40	2	30.05	29.85	0	13,720	0.00%
2021/08/03	2	30.55	1	31.10	30.35	1	13,778	0.01%
2021/07/30	9	31.43	6	31.33	30.05	3	13,574	0.02%
2021/07/29	35	32.47	20	32.66	32.20	15	13,418	0.11%
2021/07/28	6	31.50	0	0.00	32.00	6	12,971	0.05%
2021/07/27	2	32.40	2	31.35	31.25	0	12,791	0.00%
2021/07/26	0	0.00	1	33.55	33.30	-1	12,925	-0.01%
2021/07/23	2	29.70	4	30.80	31.45	-2	12,513	-0.02%
2021/07/22	10	29.88	8	28.13	28.60	2	12,471	0.02%
2021/07/21	1	32.90	113	31.99	30.55	-112	12,569	-0.89%	大賣/鉅額交易
2021/07/20	1	31.50	0.1	32.00	31.90	1	12,433	0.01%
2021/07/19	12	35.07	9	35.59	34.55	3	12,481	0.02%
2021/07/16	11	34.93	5	35.60	35.35	6	12,354	0.05%
2021/07/15	1	31.15	4	33.00	33.00	-3	11,876	-0.03%
2021/07/14	2	29.35	3	29.35	30.00	-1	12,108	-0.01%
2021/07/13	1	34.50	1	34.05	32.60	0	12,168	0.00%
2021/07/12	1	35.95	2	36.30	36.20	-1	12,242	-0.01%
2021/07/09	4	37.44	1	37.20	37.20	3	12,208	0.02%
2021/07/08	1	36.65	5	38.40	39.00	-4	12,265	-0.03%
2021/07/07	2	37.75	0	0.00	36.10	2	12,525	0.02%
2021/07/06	22	39.59	8.5	39.54	38.25	13.5	12,506	0.11%
2021/07/05	10	37.88	5	38.57	38.85	5	12,467	0.04%
2021/07/02	14	41.81	17	40.54	40.85	-3	12,448	-0.02%
2021/07/01	16	43.20	8	43.84	43.50	8	12,366	0.06%
2021/06/30	13	40.82	26	41.19	42.40	-13	12,153	-0.11%
2021/06/29	14	37.90	12	37.78	38.55	2	11,489	0.02%
2021/06/28	8	34.89	0	0.00	35.05	8	10,734	0.07%
2021/06/24	2	27.20	25	28.76	29.00	-23	10,417	-0.22%
2021/06/23	23	26.93	10	27.42	26.40	13	10,189	0.13%
2021/06/22	20.5	28.95	11	29.30	29.30	9.5	9,789	0.10%
2021/06/18	1	24.00	0	0.00	24.25	1	9,466	0.01%
2021/06/17	0	0.00	3	20.15	22.05	-3	9,624	-0.03%
2021/06/16	145	20.26	19	20.41	20.05	126	9,541	1.32%	大買/鉅額交易
2021/06/11	0.1	17.90	5	17.80	17.70	-5	8,886	-0.06%
2021/06/02	3	17.82	0	0.00	17.65	3	8,577	0.03%
2021/06/01	0	0.00	3	17.57	18.05	-3	8,421	-0.04%
2021/05/28	2	18.05	1	18.20	18.05	1	8,254	0.01%
2021/05/27	5	18.20	0	0.00	18.00	5	8,153	0.06%
2021/05/26	2	17.90	1	18.00	17.65	1	7,984	0.01%
2021/05/24	2	18.30	1	18.20	18.05	1	7,701	0.01%
2021/05/20	1	15.45	0	0.00	15.85	1	7,359	0.01%
2021/05/17	0	0.00	22	12.61	12.60	-22	7,259	-0.30%
2021/05/11	2	19.10	2	18.13	18.15	0	7,121	0.00%
2021/05/10	0	0.00	1	19.00	18.75	-1	7,010	-0.01%
2021/05/07	1	18.50	0	0.00	18.40	1	6,923	0.01%
2021/05/06	1	18.60	1	18.20	18.00	0	6,865	0.00%
2021/05/05	10	18.10	0	0.00	18.35	10	6,797	0.15%
2021/05/04	0	0.00	2	20.10	18.10	-2	6,724	-0.03%
2021/05/03	2	21.25	0	0.00	20.10	2	6,612	0.03%
2021/04/28	2	21.45	0	0.00	20.50	2	6,268	0.03%
2021/04/27	10	21.00	3	20.93	20.80	7	6,076	0.12%
2021/04/26	2	19.75	3	19.50	19.80	-1	5,744	-0.02%
2021/04/23	1	18.30	3	18.08	18.00	-2	5,636	-0.04%
2021/04/22	12	20.84	6	20.93	19.10	6	5,455	0.11%
2021/04/21	2	17.50	0	0.00	19.10	2	5,187	0.04%
2021/04/13	3	14.50	1	14.55	14.00	2	4,432	0.05%
2021/04/09	5	13.80	0	0.00	13.70	5	4,398	0.11%
2021/04/08	0	0.00	27	14.16	14.25	-27	4,535	-0.60%
2021/04/07	0	0.00	2	13.65	13.80	-2	4,541	-0.04%
2021/04/01	2	13.40	0	0.00	13.40	2	4,746	0.04%
2021/03/31	10	13.90	4	13.85	13.45	6	4,761	0.13%
2021/03/30	2	13.20	0	0.00	13.30	2	4,712	0.04%
2021/03/29	15	13.87	0	0.00	13.40	15	4,715	0.32%
2021/03/26	1	13.50	1	13.65	13.60	0	4,788	0.00%
2021/03/25	1	13.35	0	0.00	13.15	1	4,825	0.02%
2021/03/24	0	0.00	3	13.70	13.70	-3	4,820	-0.06%
2021/03/23	4	13.43	1	13.65	13.20	3	4,762	0.06%
2021/03/19	0	0.00	35	14.06	14.10	-35	4,268	-0.82%
2021/03/18	2	12.40	0	0.00	12.85	2	3,954	0.05%
2021/03/17	0	0.00	8	12.35	12.15	-8	3,797	-0.21%
2021/03/16	0	0.00	0.3	12.25	12.25	-0.3	3,572	-0.01%
2021/02/25	0	0.00	10	10.30	10.30	-10	3,282	-0.30%
2021/02/19	0	0.00	2	10.08	10.10	-2	3,158	-0.06%
2021/02/04	0.8	9.10	0	0.00	9.12	0.8	2,940	0.03%
2021/01/21	1	9.70	0	0.00	9.50	1	2,563	0.04%
2021/01/14	10	11.45	0	0.00	11.80	10	2,297	0.44%
2021/01/13	1	11.55	0	0.00	11.30	1	2,235	0.04%
2021/01/12	0	0.00	5	11.80	11.80	-5	2,180	-0.23%
2021/01/11	0	0.00	25	13.20	13.10	-25	2,125	-1.18%
2021/01/08	10	12.75	0	0.00	12.75	10	2,040	0.49%
2021/01/07	11	14.32	0	0.00	14.15	11	1,990	0.55%
2021/01/06	21	15.70	29	15.70	15.70	-8	1,924	-0.42%
2021/01/05	42	14.01	0	0.00	14.30	42	1,827	2.30%
2021/01/04	2	13.00	0	0.00	13.00	2	1,574	0.13%
2020/12/31	0	0.00	1	11.85	11.85	-1	1,413	-0.07%
2020/12/30	1	10.85	1	10.85	10.80	0	1,201	0.00%
2020/12/22	21	9.88	0	0.00	9.07	21	624	3.36%
2020/12/21	2	9.20	2	9.27	9.39	0	484	-0.01%
2020/09/22	0	0.00	2	7.55	7.51	-2	259	-0.77%
2020/08/31	0	0.00	2	7.18	7.11	-2	235	-0.85%
2020/08/06	0	0.00	1	6.54	6.52	-1	186	-0.54%
2020/07/06	0	0.00	3	6.84	6.82	-3	195	-1.53%
2020/03/09	2	6.98	0	0.00	6.97	2	265	0.75%
2020/01/03	0	0.00	1	7.03	7.03	-1	183	-0.55%
2019/10/25	2	7.35	0	0.00	7.37	2	123	1.62%
2018/07/16	0	0.00	1	8.42	8.42	-1	574	-0.17%
2018/06/28	0	0.00	5	8.20	8.23	-5	487	-1.03%
2018/03/23	0	0.00	2	7.45	7.23	-2	581	-0.34%
2018/03/20	2	7.94	4	7.80	7.58	-2	529	-0.38%
2018/03/19	0	0.00	8	7.99	7.98	-8	484	-1.65%
2018/03/15	13	7.66	3	7.63	7.36	10	369	2.70%
2018/01/11	0	0.00	0.4	7.02	7.07	-0.4	199	-0.21%