佳必琪 (6197)-中農券商分點個股進出

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

佳必琪

(6197)

可現股當沖

股價
142.5
漲跌
▼8.0
漲幅
-5.32%
成交量
6,735張
產業
上市電子零組件類股
203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

佳必琪 (6197)籌碼相關－中農券商分點個股進出

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

中農券商分點個股進出
中農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
2024/05/16	2.2	145.99	3	150.00	142.50	-0.8	5,798	-0.01%
2024/05/15	0	0.00	1	153.00	150.50	-1	5,801	-0.02%
2024/05/14	2	151.75	3	154.00	153.00	-1	5,791	-0.02%
2024/05/13	1	146.50	1.6	149.31	149.00	-0.6	5,713	-0.01%
2024/05/10	2	148.25	1	148.50	147.00	1	5,677	0.02%
2024/05/09	4	152.25	1	151.00	151.00	3	5,611	0.05%
2024/05/08	0	0.00	0.2	147.50	149.50	-0.2	5,411	0.00%
2024/05/07	0.1	141.00	0	0.00	143.50	0.1	5,347	0.00%
2024/05/06	1	145.00	0	0.00	144.50	1	5,290	0.02%
2024/05/02	1.1	140.59	0	0.00	141.50	1.1	5,185	0.02%
2024/04/30	0	0.00	1	142.50	144.50	-1	5,132	-0.02%
2024/04/29	0.3	147.09	0.1	150.00	145.50	0.2	5,080	0.00%
2024/04/26	12	146.00	12.2	142.11	142.00	-0.2	4,960	0.00%
2024/04/25	11	144.05	14	142.43	142.00	-3	4,818	-0.06%
2024/04/22	2	135.00	1	138.00	134.50	1	4,493	0.02%
2024/04/19	5.3	136.77	2	137.50	136.00	3.3	4,389	0.08%
2024/04/17	1	154.50	0.3	158.00	151.00	0.7	4,190	0.02%
2024/04/16	0.3	150.50	0	0.00	150.50	0.3	4,164	0.01%
2024/04/15	0.3	172.50	0	0.00	167.00	0.3	4,132	0.01%
2024/04/12	0	0.00	0.3	171.00	175.00	-0.3	4,112	-0.01%
2024/04/11	0	0.00	0.3	170.50	169.00	-0.3	4,076	-0.01%
2024/04/10	0	0.00	0.2	175.00	174.50	-0.2	4,060	0.00%
2024/04/09	1	165.00	0.3	163.50	167.50	0.7	4,032	0.02%
2024/04/03	1	157.00	2	169.50	171.00	-1	3,953	-0.03%
2024/04/02	10	157.50	5	156.00	155.50	5	3,898	0.13%
2024/04/01	0	0.00	1	152.00	152.50	-1	3,530	-0.03%
2024/03/29	1	139.00	0	0.00	139.00	1	3,283	0.03%
2024/03/28	0	0.00	1	126.50	126.50	-1	3,236	-0.03%
2024/03/26	0	0.00	1	114.00	111.50	-1	3,075	-0.03%
2024/03/25	0	0.00	3	111.83	113.50	-3	2,871	-0.10%
2024/03/19	1	104.00	0	0.00	103.00	1	2,564	0.04%
2024/03/14	0	0.00	4	107.75	105.50	-4	2,548	-0.16%
2024/03/13	3	109.67	2.5	108.40	108.50	0.5	2,570	0.02%
2024/03/12	0	0.00	1	109.00	108.00	-1	2,605	-0.04%
2024/03/11	1	108.50	0	0.00	105.50	1	2,590	0.04%
2024/03/08	1	106.00	1	120.00	102.50	0	2,517	0.00%
2024/03/07	1	116.00	0.5	111.50	113.00	0.5	2,213	0.02%
2024/03/06	12	110.38	14.4	113.63	116.00	-2.4	1,972	-0.12%
2024/03/05	1	103.50	0	0.00	105.50	1	1,649	0.06%
2024/03/04	0	0.00	1	95.60	96.00	-1	1,599	-0.06%
2024/03/01	1	95.00	1	94.00	93.60	0	1,584	0.00%
2024/02/29	3	92.63	4	93.00	95.30	-1	1,603	-0.06%
2024/02/22	0	0.00	2	92.00	89.70	-2	1,670	-0.12%
2024/02/21	2	89.90	0	0.00	89.60	2	1,701	0.12%
2024/02/16	0	0.00	4	92.85	92.80	-4	1,697	-0.24%
2024/02/15	0	0.00	3	87.50	87.50	-3	1,609	-0.19%
2024/01/31	0	0.00	1	80.20	79.80	-1	1,788	-0.06%
2024/01/05	0	0.00	3	80.60	80.60	-3	3,136	-0.10%
2023/12/29	2	83.20	0	0.00	84.10	2	3,217	0.06%
2023/12/26	2	84.50	0	0.00	83.90	2	3,248	0.06%
2023/12/21	1	84.00	0	0.00	84.00	1	3,298	0.03%
2023/12/20	0	0.00	1	85.80	85.70	-1	3,350	-0.03%
2023/12/19	7	84.96	0	0.00	85.50	7	3,364	0.21%
2023/12/18	1	86.40	0	0.00	86.30	1	3,353	0.03%
2023/12/15	1	87.60	0	0.00	86.40	1	3,382	0.03%
2023/12/04	0	0.00	1	90.30	90.90	-1	3,037	-0.03%
2023/12/01	0	0.00	2	91.40	91.50	-2	3,027	-0.07%
2023/11/30	0	0.00	3.8	90.92	90.80	-3.8	3,022	-0.12%
2023/11/29	1	91.80	1	90.10	90.80	0	2,992	0.00%
2023/11/27	0	0.00	8	87.00	87.00	-8	2,925	-0.27%
2023/11/24	0	0.00	2	91.00	91.00	-2	2,875	-0.07%
2023/11/22	2	89.80	0	0.00	89.80	2	2,772	0.07%
2023/11/20	8	89.95	0	0.00	90.00	8	2,694	0.30%
2023/11/17	0	0.00	1	85.10	85.10	-1	2,639	-0.04%
2023/11/14	2	86.05	0	0.00	86.10	2	2,639	0.08%
2023/11/10	0	0.00	1	87.80	87.20	-1	2,610	-0.04%
2023/11/09	1	90.50	1	89.70	88.70	0	2,592	0.00%
2023/11/08	1	90.10	0	0.00	89.40	1	2,553	0.04%
2023/11/07	12	85.93	12	85.82	85.30	0	2,438	0.00%
2023/11/06	1	94.00	0	0.00	94.00	1	2,324	0.04%
2023/11/03	1	93.70	60	91.87	90.90	-59	2,272	-2.60%
2023/11/01	10	83.80	0	0.00	86.20	10	2,176	0.46%
2023/10/31	0	0.00	1	83.60	83.10	-1	2,121	-0.05%
2023/10/30	11	83.91	0	0.00	85.00	11	2,104	0.52%
2023/10/27	20	84.04	0	0.00	83.30	20	2,075	0.96%
2023/10/26	1	85.70	0	0.00	83.90	1	2,027	0.05%
2023/10/25	0	0.00	2	86.00	87.00	-2	1,926	-0.10%
2023/10/24	0	0.00	1	82.00	82.90	-1	1,753	-0.06%
2023/10/23	0	0.00	2	76.15	78.90	-2	1,551	-0.13%
2023/10/20	10	70.00	0	0.00	71.80	10	1,526	0.66%
2023/10/19	11	71.89	0	0.00	72.40	11	1,529	0.72%
2023/10/17	1	78.60	0	0.00	75.00	1	1,544	0.06%
2023/10/12	0	0.00	2	78.40	78.80	-2	1,773	-0.11%
2023/10/05	0	0.00	3	72.70	72.10	-3	1,725	-0.17%
2023/10/03	3	72.70	0	0.00	72.70	3	1,757	0.17%
2023/10/02	0	0.00	6	73.95	74.00	-6	1,760	-0.34%
2023/09/28	1	72.70	8	72.40	72.80	-7	1,755	-0.40%
2023/09/27	3	71.30	0	0.00	71.30	3	1,765	0.17%
2023/09/26	6	71.52	0	0.00	71.50	6	1,781	0.34%
2023/09/25	5	74.50	0	0.00	74.50	5	1,789	0.28%
2023/09/06	0	0.00	4	71.00	69.50	-4	1,862	-0.21%
2023/09/05	0	0.00	1	67.30	69.10	-1	1,830	-0.05%
2023/09/01	1	64.50	0	0.00	64.20	1	1,827	0.05%
2023/08/21	2	69.75	2	70.65	70.10	0	1,979	0.00%
2023/08/10	0	0.00	1	66.90	67.70	-1	2,124	-0.05%
2023/08/08	6	73.52	5	71.58	71.70	1	2,096	0.05%
2023/08/07	0	0.00	1	69.70	69.70	-1	1,995	-0.05%
2023/07/31	5	70.16	5	67.64	67.50	0	1,988	0.00%
2023/07/27	3	70.17	4	68.95	69.00	-1	1,967	-0.05%
2023/07/19	1	71.90	3	71.97	71.70	-2	1,864	-0.11%
2023/07/18	7	81.36	5	79.08	79.60	2	1,785	0.11%
2023/07/17	0	0.00	1	75.90	75.90	-1	1,638	-0.06%
2023/07/13	0	0.00	1	70.00	68.70	-1	1,647	-0.06%
2023/07/12	1	67.10	1	67.70	67.90	0	1,663	0.00%
2023/07/05	1	71.50	0	0.00	71.30	1	1,777	0.06%
2023/07/04	0	0.00	2	71.40	71.10	-2	1,848	-0.11%
2023/07/03	2	70.30	0	0.00	69.80	2	1,831	0.11%
2023/06/29	1	69.20	0	0.00	70.60	1	1,746	0.06%
2023/06/27	0	0.00	1	64.30	63.70	-1	1,652	-0.06%
2023/06/14	0	0.00	20	61.99	61.70	-20	1,564	-1.28%
2023/06/12	20	60.28	0	0.00	59.80	20	1,554	1.29%
2023/06/09	0	0.00	1	61.30	60.90	-1	1,545	-0.06%
2023/06/08	0	0.00	1	60.40	60.60	-1	1,548	-0.06%
2023/06/05	1	62.00	0	0.00	62.70	1	1,529	0.07%
2023/06/01	0	0.00	45	63.13	63.70	-45	1,507	-2.99%
2023/05/30	0	0.00	1	62.00	61.60	-1	1,445	-0.07%
2023/05/24	1	60.00	3	61.20	60.20	-2	1,311	-0.15%
2023/05/23	6	60.25	4	61.45	60.30	2	1,265	0.16%
2023/05/10	45	52.80	0	0.00	53.20	45	1,044	4.31%
2023/05/04	1	51.90	1	52.50	52.60	0	957	0.00%
2023/04/14	0	0.00	1	53.90	56.80	-1	779	-0.13%
2023/04/13	2	51.80	4	51.60	52.00	-2	666	-0.30%
2023/04/10	2	53.70	0	0.00	52.00	2	600	0.33%
2023/04/07	3	52.20	4	53.25	53.10	-1	536	-0.19%
2023/04/06	0	0.00	2	48.40	48.75	-2	438	-0.46%
2023/03/24	2	46.90	0	0.00	47.20	2	379	0.53%
2022/12/07	2	40.15	2	41.70	40.30	0	225	0.00%
2022/09/26	2	38.50	2	37.50	37.30	0	266	0.00%
2022/09/16	5	40.93	5	40.30	40.35	0	263	0.00%
2022/08/31	0	0.00	5	39.25	39.40	-5	226	-2.20%
2022/08/05	0	0.00	0.8	36.85	36.85	-0.8	253	-0.33%
2022/06/07	0	0.00	1	39.80	39.75	-1	383	-0.26%
2022/04/26	0	0.00	1	39.25	39.40	-1	1,416	-0.07%
2022/03/25	0	0.00	1	43.45	43.40	-1	1,634	-0.06%
2022/03/17	0	0.00	3	42.87	43.05	-3	1,627	-0.18%
2022/03/14	3	41.65	0	0.00	42.55	3	1,610	0.19%
2022/03/10	0	0.00	2	43.15	43.35	-2	1,591	-0.13%
2022/03/07	2	42.10	0	0.00	42.30	2	1,556	0.13%
2022/03/04	1	44.65	0	0.00	44.10	1	1,533	0.07%
2022/03/02	3	44.70	0	0.00	44.70	3	1,499	0.20%
2022/02/21	0	0.00	1	49.30	48.50	-1	1,300	-0.08%
2022/02/18	7	48.95	6	47.64	49.10	1	1,170	0.09%
2022/02/17	2	46.68	6	48.58	49.05	-4	746	-0.54%
2022/02/16	5	43.69	1	43.90	44.60	4	662	0.60%
2022/02/15	1	43.50	0	0.00	43.55	1	629	0.16%
2022/02/11	0	0.00	2	43.08	43.10	-2	595	-0.34%
2022/01/10	0	0.00	1	41.55	42.30	-1	413	-0.24%
2022/01/06	1	41.95	0	0.00	41.90	1	374	0.27%
2021/12/28	0	0.00	0.2	41.35	41.30	-0.2	273	-0.05%
2021/12/02	1	37.80	0	0.00	37.25	1	136	0.73%
2021/11/29	0	0.00	1	36.60	36.55	-1	129	-0.77%
2021/11/17	0	0.00	2	37.65	37.55	-2	116	-1.71%
2021/11/11	1	36.30	0	0.00	36.35	1	114	0.87%
2021/11/10	1	36.30	0	0.00	36.35	1	119	0.84%
2021/10/28	1	35.00	0	0.00	35.05	1	120	0.83%
2021/08/13	1	35.80	0	0.00	35.55	1	360	0.28%
2021/08/09	0	0.00	1	36.50	36.45	-1	390	-0.26%
2021/08/03	1	36.70	0	0.00	36.80	1	443	0.23%
2021/07/27	2	37.13	0	0.00	36.55	2	486	0.41%
2021/06/29	0	0.00	6	37.23	37.20	-6	676	-0.89%
2021/06/28	6	41.00	0	0.00	41.00	6	660	0.91%
2021/06/25	0	0.00	1	40.60	40.70	-1	631	-0.16%
2021/06/22	0	0.00	10	40.51	40.60	-10	663	-1.51%
2021/05/24	5	36.95	0	0.00	36.95	5	1,053	0.47%
2021/05/12	5	35.50	0	0.00	35.95	5	1,082	0.46%
2021/05/05	0	0.00	5	39.00	38.60	-5	1,089	-0.46%
2021/05/04	0	0.00	5	39.47	38.35	-5	1,089	-0.46%
2021/05/03	1	39.85	0	0.00	39.60	1	1,074	0.09%
2021/04/28	2	41.50	0	0.00	41.40	2	1,057	0.19%
2021/04/21	5	41.95	0	0.00	42.00	5	1,128	0.44%
2021/04/14	0	0.00	1	41.40	41.60	-1	1,221	-0.08%
2021/04/08	0	0.00	1	43.45	43.95	-1	1,180	-0.08%
2021/03/31	0	0.00	2	43.30	43.25	-2	1,166	-0.17%
2021/03/25	0	0.00	4	43.44	43.80	-4	1,159	-0.35%
2021/03/24	4	43.46	0	0.00	43.75	4	1,138	0.35%
2021/03/08	1	39.20	0	0.00	39.25	1	1,093	0.09%
2021/03/03	5	38.80	0	0.00	39.35	5	1,088	0.46%
2021/02/26	0	0.00	0	38.90	39.10	0	1,102	0.00%
2021/02/17	0	0.00	8	37.10	37.00	-8	1,069	-0.75%
2021/01/25	0	0.00	1.1	36.90	37.00	-1.1	1,007	-0.10%
2021/01/22	0	0.00	1	36.95	37.30	-1	1,002	-0.10%
2021/01/21	1	37.15	0	36.90	37.10	1	1,008	0.10%
2021/01/19	0	0.00	1	38.80	38.65	-1	996	-0.10%
2021/01/18	0	0.00	1	38.50	38.60	-1	984	-0.10%
2021/01/15	0	0.00	2	39.20	39.15	-2	956	-0.21%
2021/01/12	0	0.00	3.8	38.44	38.00	-3.8	887	-0.42%
2020/12/29	2	36.75	0	0.00	36.65	2	783	0.26%
2020/12/15	0	0.00	5	39.95	37.50	-5	711	-0.70%
2020/12/14	1	38.75	0	0.00	39.45	1	631	0.16%
2020/12/08	0	0.00	1	36.95	36.95	-1	527	-0.19%
2020/11/26	1	36.95	1	36.40	36.40	0	622	0.00%
2020/10/15	0	0.00	0.1	34.50	34.70	-0.1	1,174	-0.01%
2020/09/24	0.1	32.40	0	0.00	32.30	0.1	1,715	0.01%
2020/09/18	1	34.70	0	0.00	34.60	1	1,764	0.06%
2020/08/28	1	36.75	1	36.60	36.65	0	1,649	0.00%
2020/08/25	0	0.00	3	37.30	36.85	-3	1,658	-0.18%
2020/08/24	4	37.80	4	37.00	37.60	0	1,648	0.00%
2020/08/21	1	35.00	3	36.97	37.10	-2	1,600	-0.12%
2020/08/19	1	35.65	0	0.00	35.85	1	1,533	0.07%
2020/08/13	0	0.00	1	36.90	36.80	-1	1,419	-0.07%
2020/08/11	0	0.00	2	32.90	32.65	-2	1,222	-0.16%
2020/08/06	0	0.00	2	34.15	33.10	-2	1,219	-0.16%
2020/08/05	2	33.60	1	33.75	33.60	1	1,208	0.08%
2020/08/04	1	32.45	0	0.00	32.55	1	1,198	0.08%
2020/07/23	2	33.30	0	0.00	33.35	2	1,254	0.16%
2020/07/17	1	32.70	0	0.00	32.75	1	1,232	0.08%
2020/07/15	3	33.70	0	0.00	33.65	3	1,217	0.25%
2020/07/13	0	0.00	2	35.80	34.85	-2	1,191	-0.17%
2020/07/10	3	36.43	0	0.00	35.05	3	1,174	0.26%
2020/07/09	1	41.10	0	0.00	38.70	1	1,117	0.09%
2020/07/08	0	0.00	1	43.05	43.70	-1	1,043	-0.10%
2020/07/07	1	42.50	1	43.00	42.60	0	975	0.00%
2020/07/06	1	40.20	1	41.90	42.10	0	866	0.00%
2020/07/03	1	37.55	1	38.10	38.30	0	776	0.00%
2020/07/02	0	0.00	0.2	36.50	36.80	-0.2	737	-0.03%
2020/06/24	0	0.00	2	34.90	35.00	-2	687	-0.29%
2020/06/15	0	0.00	3	33.90	33.65	-3	705	-0.43%
2020/06/01	0	0.00	1	33.50	34.15	-1	677	-0.15%
2020/05/29	0	0.00	3	32.72	33.05	-3	659	-0.45%
2020/05/25	1	32.30	0	0.00	32.70	1	649	0.15%
2020/05/21	6	32.32	0	0.00	32.55	6	644	0.93%
2020/05/18	0.5	31.80	0	0.00	31.95	0.5	637	0.08%
2020/05/06	10	32.50	0	0.00	32.45	10	599	1.67%
2020/05/05	0	0.00	0	33.05	33.20	0	576	0.00%
2020/04/30	0.1	31.10	0	0.00	31.30	0.1	537	0.02%
2020/04/09	0	28.00	0	0.00	28.00	0	498	0.00%
2020/04/08	0	28.25	0	0.00	28.25	0	494	0.00%
2020/03/26	0	0.00	0.8	26.35	26.35	-0.8	486	-0.15%
2020/03/25	1	25.50	2	25.35	25.30	-1	488	-0.20%
2020/03/23	1	22.85	0	0.00	23.30	1	521	0.19%
2020/03/20	0.3	21.50	0	0.00	21.65	0.3	509	0.05%
2020/03/12	0	0.00	1	25.80	25.95	-1	570	-0.18%
2020/03/10	0	0.00	10	27.50	27.90	-10	658	-1.52%
2020/03/02	0	0.00	1	29.00	29.00	-1	918	-0.11%
2020/02/27	0	0.00	3	29.30	29.20	-3	915	-0.33%
2020/02/24	1	30.45	0	0.00	30.50	1	897	0.11%
2020/02/12	0.1	29.55	0	0.00	29.75	0.1	885	0.01%
2020/01/14	5	31.98	0	0.00	32.05	5	853	0.59%
2020/01/08	1	31.15	0	0.00	31.35	1	857	0.12%
2020/01/07	0	0.00	2	31.05	31.25	-2	853	-0.23%
2019/12/31	1	32.95	0	0.00	32.95	1	830	0.12%
2019/12/27	2	32.80	0	0.00	32.75	2	827	0.24%
2019/12/18	12	34.99	1	35.30	35.30	11	749	1.47%
2019/12/12	0	0.00	2	34.20	33.50	-2	658	-0.30%
2019/12/11	2	34.80	0	0.00	34.40	2	637	0.31%
2019/12/06	0	0.00	5	35.20	34.50	-5	576	-0.87%
2019/12/04	0	0.00	1.3	34.58	34.05	-1.3	476	-0.27%
2019/12/03	2	33.95	3	33.95	34.85	-1	455	-0.22%
2019/12/02	8.3	34.72	0	0.00	34.80	8.3	421	1.97%
2019/10/02	1	29.95	0	0.00	30.10	1	248	0.40%
2019/07/09	0	0.00	5	29.80	29.90	-5	317	-1.58%
2019/07/08	0	0.00	15	31.73	31.70	-15	320	-4.68%
2019/06/18	0	0.00	1	29.25	29.20	-1	443	-0.23%
2019/06/03	0	0.00	0.8	29.80	29.90	-0.8	478	-0.17%
2019/05/31	1	29.80	0	0.00	29.75	1	481	0.21%
2019/05/22	1	29.55	0	0.00	29.45	1	503	0.20%
2019/04/19	10	32.50	0	0.00	31.90	10	420	2.38%
2019/04/17	5	34.15	1	34.15	33.90	4	386	1.04%
2019/04/15	0	0.00	1	33.10	33.50	-1	357	-0.28%
2019/04/09	1	33.20	1	32.20	32.20	0	314	0.00%
2019/04/08	1	33.00	3	33.15	32.70	-2	300	-0.67%
2019/03/22	0	0.00	0.1	28.95	29.00	-0.1	170	-0.05%
2019/02/19	3	27.30	0	0.00	27.15	3	233	1.28%
2018/12/22	0.1	26.85	0	0.00	26.85	0.1	524	0.02%
2018/11/28	0	0.00	30	29.80	29.95	-30	470	-6.38%
2018/11/27	0	0.00	0.1	29.50	29.70	-0.1	458	-0.02%
2018/11/22	0	0.00	4	28.65	28.50	-4	429	-0.93%
2018/11/16	4	29.11	0	0.00	28.60	4	410	0.98%
2018/10/24	0	0.00	1	27.95	28.10	-1	346	-0.29%
2018/10/19	1	27.75	0	0.00	27.40	1	313	0.32%
2018/09/10	0	0.00	1	25.25	24.80	-1	147	-0.68%
2018/09/07	2	25.20	1	25.15	25.60	1	145	0.69%
2018/08/20	0	0.00	1	25.10	25.05	-1	201	-0.50%
2018/08/14	1	25.30	0	0.00	25.45	1	201	0.50%
2018/07/20	0	0.00	2	26.70	26.65	-2	192	-1.04%
2018/05/03	0	0.00	3	28.60	28.60	-3	211	-1.42%
2018/04/18	0	0.00	1	27.95	27.95	-1	230	-0.43%
2018/04/16	1	28.20	0	0.00	28.15	1	230	0.43%
2018/03/21	1	28.80	0	0.00	28.70	1	248	0.40%
2018/02/23	30	29.10	0	0.00	28.85	30	273	10.96%
2018/01/25	0.1	30.20	0	0.00	30.40	0.1	275	0.03%
2018/01/11	1	31.25	0	0.00	31.30	1	302	0.33%
2018/01/08	0	0.00	4	31.93	31.85	-4	322	-1.24%
2018/01/04	1	33.60	0	0.00	33.40	1	317	0.31%
2018/01/03	0	0.00	1	32.60	32.75	-1	312	-0.32%
2018/01/02	0	0.00	0.1	31.90	32.10	-0.1	313	-0.02%