新漢 (8234)-國票-台中券商分點個股進出

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

新漢

(8234)

可現股當沖

股價
51.8
漲跌
▲1.0
漲幅
+1.97%
成交量
516張
產業
上櫃電腦及週邊類股
163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

新漢 (8234)籌碼相關－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中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
2024/12/03	0	0.00	1	51.90	51.90	-1	419	-0.24%
2024/11/14	0	0.00	1	49.05	48.80	-1	856	-0.12%
2024/11/07	1	51.20	0	0.00	51.20	1	1,018	0.10%
2024/10/30	3	49.10	0	0.00	48.45	3	1,134	0.26%
2024/10/25	1	50.80	0	0.00	51.50	1	1,181	0.08%
2024/09/27	5	52.20	0	0.00	51.60	5	2,496	0.20%
2024/09/18	1	53.60	0	0.00	52.40	1	2,764	0.04%
2024/08/21	2	62.10	2	59.60	59.60	0	4,033	0.00%
2024/08/20	1	62.40	1	61.70	61.70	0	4,008	0.00%
2024/08/19	1	61.40	0	0.00	61.00	1	3,937	0.03%
2024/08/16	1	54.20	4	54.95	56.10	-3	3,909	-0.08%
2024/08/15	1	52.00	2	53.85	53.80	-1	3,911	-0.03%
2024/08/14	21	52.61	18	52.53	51.90	3	3,895	0.08%
2024/08/08	4	46.38	3	47.18	47.00	1	3,953	0.03%
2024/08/07	0	0.00	1	46.50	46.50	-1	3,991	-0.03%
2024/08/06	14	41.63	14	42.08	42.30	0	4,056	0.00%
2024/07/31	1	50.30	0	0.00	50.20	1	4,769	0.02%
2024/07/26	1	54.10	0	0.00	54.10	1	4,950	0.02%
2024/07/17	4	61.10	5	61.36	61.10	-1	5,210	-0.02%
2024/07/12	4	65.28	4	64.05	63.30	0	5,146	0.00%
2024/07/11	5	66.00	6	66.48	66.50	-1	5,048	-0.02%
2024/07/10	2	63.50	3	65.60	65.80	-1	4,957	-0.02%
2024/07/09	0	0.00	1	64.20	64.10	-1	4,856	-0.02%
2024/07/08	3	66.00	3	62.50	62.50	0	4,762	0.00%
2024/07/05	18	65.33	26	66.06	65.60	-8	4,648	-0.17%
2024/07/04	31	61.65	32	61.33	63.60	-1	4,296	-0.02%
2024/07/03	4	58.75	3	59.00	59.00	1	4,095	0.02%
2024/07/02	0	0.00	1	58.10	58.10	-1	4,127	-0.02%
2024/07/01	7	58.60	6.3	58.69	58.60	0.7	4,106	0.02%
2024/06/28	1	58.10	0	0.00	58.00	1	4,038	0.02%
2024/06/27	4	56.95	4	55.40	55.40	0	3,932	0.00%
2024/06/25	3	56.30	3	56.50	56.30	0	3,911	0.00%
2024/06/20	0	0.00	1	55.10	55.80	-1	3,958	-0.03%
2024/06/17	1	55.10	0	0.00	54.80	1	4,255	0.02%
2024/06/14	1	53.90	0	0.00	54.50	1	4,332	0.02%
2024/06/11	1	52.30	1	52.30	52.30	0	4,293	0.00%
2024/06/06	6	54.90	6	56.85	54.90	0	4,230	0.00%
2024/06/05	20	56.99	19	57.80	55.80	1	4,172	0.02%
2024/06/04	36	61.59	31	61.92	60.10	5	4,043	0.12%
2024/06/03	2	59.00	1	59.00	59.00	1	3,500	0.03%
2024/05/30	7	54.93	7	54.81	54.10	0	3,375	0.00%
2024/05/29	20	57.38	20	58.08	57.50	0	3,323	0.00%
2024/05/28	0	0.00	0.1	55.00	55.50	-0.1	3,157	0.00%
2024/05/27	0.1	55.20	2	53.00	54.50	-1.9	3,098	-0.06%
2024/05/24	2	51.80	2	52.30	51.60	0	3,008	0.00%
2024/05/15	6	51.80	7	51.23	51.80	-1	2,776	-0.04%
2024/05/13	2	51.30	1.1	51.37	50.40	0.9	2,644	0.03%
2024/05/10	7	54.71	17	54.63	53.90	-10	2,577	-0.39%
2024/05/09	8	55.01	9	56.37	55.00	-1	2,488	-0.04%
2024/05/08	35.1	56.17	43	59.22	55.80	-7.9	2,394	-0.33%
2024/05/07	6	55.88	22	57.22	57.70	-16	1,970	-0.81%
2024/05/06	4	53.80	6	55.57	54.00	-2	1,721	-0.12%
2024/05/03	20	54.68	32	54.91	54.40	-12	1,686	-0.71%
2024/05/02	19	54.05	16	53.46	53.90	3	1,587	0.19%
2024/04/30	10	51.62	45	52.50	52.50	-35	1,515	-2.31%
2024/04/29	90	54.90	56	52.87	52.40	34	1,461	2.33%
2024/04/26	29	53.92	17	52.88	53.80	12	1,385	0.87%
2024/04/25	15	49.95	22	50.43	49.95	-7	1,203	-0.58%
2024/04/24	1	48.05	0	0.00	48.05	1	1,127	0.09%
2024/04/19	20	43.98	15	44.15	44.35	5	1,110	0.45%
2024/04/18	1	47.85	0	0.00	47.00	1	1,092	0.09%
2024/04/08	26	53.50	7	53.46	53.60	19	1,022	1.86%
2024/03/28	1	51.00	0	0.00	50.60	1	934	0.11%
2024/03/27	2	50.80	0	0.00	50.80	2	920	0.22%
2024/03/25	26	52.93	22	53.06	53.00	4	879	0.45%
2024/03/21	6	52.17	6	53.42	51.80	0	774	0.00%
2024/03/20	18.3	54.15	49	53.71	53.40	-30.7	685	-4.48%
2024/03/19	33	51.80	1	51.90	50.50	32	433	7.38%
2024/03/18	0	0.00	4	45.70	47.20	-4	320	-1.25%
2024/03/15	1	42.90	0	0.00	42.95	1	312	0.32%
2024/03/13	6	44.41	0	0.00	44.10	6	323	1.86%
2024/03/08	3	44.73	1	45.45	44.95	2	326	0.61%
2024/01/25	0	0.00	1	45.80	45.85	-1	397	-0.25%
2024/01/08	0	0.00	1	47.25	47.20	-1	406	-0.25%
2023/11/27	0	0.00	1	47.30	46.05	-1	493	-0.20%
2023/11/15	1	45.30	0	0.00	45.70	1	610	0.16%
2023/11/09	1	40.75	0	0.00	40.20	1	618	0.16%
2023/10/18	0	0.00	1	41.65	42.00	-1	1,868	-0.05%
2023/10/02	0	0.00	6	48.30	48.45	-6	2,409	-0.25%
2023/09/21	4	49.86	0	0.00	50.00	4	2,642	0.15%
2023/09/15	2	49.95	0	0.00	49.85	2	2,782	0.07%
2023/08/28	0	0.00	1	50.20	49.75	-1	3,831	-0.03%
2023/08/24	5	53.98	4	53.70	53.00	1	3,825	0.03%
2023/08/18	0	0.00	2	50.30	49.40	-2	3,747	-0.05%
2023/08/11	2	52.10	0	0.00	51.80	2	3,695	0.05%
2023/08/09	3	56.50	3	56.70	56.50	0	3,683	0.00%
2023/08/07	0	0.00	1	60.00	60.00	-1	3,650	-0.03%
2023/08/02	4	59.90	2	59.50	59.90	2	3,647	0.05%
2023/08/01	0	0.00	1	63.20	62.30	-1	3,602	-0.03%
2023/07/28	1	67.80	1	67.10	67.10	0	3,454	0.00%
2023/07/27	23	69.85	26	69.18	68.80	-3	3,378	-0.09%
2023/07/26	2	65.80	3	68.80	67.00	-1	3,087	-0.03%
2023/07/25	8	66.76	3	67.90	67.90	5	2,856	0.18%
2023/07/24	0	0.00	2	60.75	61.80	-2	2,719	-0.07%
2023/07/19	3	59.20	2	58.50	58.00	1	2,584	0.04%
2023/07/18	5	59.52	5	60.42	61.20	0	2,493	0.00%
2023/07/17	0	0.00	1	56.40	57.70	-1	2,330	-0.04%
2023/07/14	0	0.00	3	55.40	55.80	-3	2,286	-0.13%
2023/07/12	3	52.30	0	0.00	52.40	3	2,257	0.13%
2023/07/10	0	0.00	1	52.50	52.60	-1	2,242	-0.04%
2023/07/07	5	54.30	0	0.00	54.00	5	2,211	0.23%
2023/07/06	1	56.60	0	0.00	56.20	1	2,214	0.05%
2023/07/05	1	55.10	0	0.00	55.80	1	2,123	0.05%
2023/07/03	4	57.00	3	55.80	55.80	1	2,091	0.05%
2023/06/30	5	55.20	3	55.30	55.30	2	2,050	0.10%
2023/06/29	1	54.10	1	54.30	54.30	0	2,016	0.00%
2023/06/28	7	54.76	7	53.90	53.90	0	2,027	0.00%
2023/06/27	0	0.00	12	53.80	53.80	-12	2,062	-0.58%
2023/06/21	0	0.00	0	57.30	57.50	0	2,205	0.00%
2023/06/20	2	56.10	4	57.88	58.00	-2	2,258	-0.09%
2023/06/19	2	54.60	0	0.00	55.00	2	2,156	0.09%
2023/06/16	11	53.39	6	54.00	53.30	5	2,113	0.24%
2023/06/14	0	0.00	3	53.27	53.00	-3	1,967	-0.15%
2023/06/13	3	51.67	1	51.60	51.60	2	1,899	0.11%
2023/06/12	3	52.57	1	51.70	51.60	2	1,857	0.11%
2023/06/09	2	50.63	9	50.93	52.60	-7	1,755	-0.40%
2023/06/07	11	48.39	1	48.50	47.60	10	1,543	0.65%
2023/06/05	2	47.00	9	46.96	48.20	-7	1,451	-0.48%
2023/06/02	5	45.25	1	44.80	45.10	4	1,396	0.29%
2023/05/22	0	0.00	1	41.20	41.10	-1	1,674	-0.06%
2023/05/16	1	39.40	1	39.80	39.90	0	1,901	0.00%
2023/04/21	1	39.90	0	0.00	40.05	1	1,928	0.05%
2023/04/20	1	41.60	0	0.00	41.30	1	1,921	0.05%
2023/04/18	0	0.00	2	43.80	43.85	-2	1,916	-0.10%
2023/04/17	0	0.00	1	42.70	43.05	-1	1,912	-0.05%
2023/04/11	4	42.95	0	0.00	41.95	4	1,908	0.21%
2023/04/10	0	0.00	1	45.35	45.35	-1	1,876	-0.05%
2023/03/29	1	44.10	0	0.00	44.20	1	2,002	0.05%
2023/03/28	1	45.50	0	0.00	44.95	1	1,995	0.05%
2023/03/27	1	45.15	0	0.00	44.55	1	1,955	0.05%
2023/03/24	63	47.77	76	47.99	45.00	-13	1,949	-0.67%
2023/03/23	11	46.35	13	45.42	46.35	-2	1,798	-0.11%
2023/03/22	0	0.00	4	42.30	42.15	-4	1,817	-0.22%
2023/03/20	0	0.00	1	41.30	41.45	-1	1,924	-0.05%
2023/03/09	1	41.40	0	0.00	41.00	1	1,859	0.05%
2023/03/08	0	0.00	1	43.25	43.15	-1	1,820	-0.05%
2023/03/07	7	43.14	0	0.00	42.30	7	1,799	0.39%
2023/03/03	0	0.00	7	42.11	42.15	-7	1,744	-0.40%
2023/03/02	0	0.00	1	41.50	40.80	-1	1,704	-0.06%
2023/03/01	1	40.20	0	0.00	40.10	1	1,672	0.06%
2023/02/24	1	41.25	0	0.00	40.40	1	1,655	0.06%
2023/02/23	10	41.49	0	40.85	41.70	10	1,618	0.62%
2023/02/21	5	38.85	0	39.25	39.00	5	1,479	0.34%
2023/02/20	1	37.80	0	0.00	37.85	1	1,431	0.07%
2023/02/16	0	0.00	1	38.70	39.00	-1	1,379	-0.07%
2023/02/15	1	38.80	5.1	37.08	38.85	-4.1	1,239	-0.33%
2023/02/10	3	35.10	0	0.00	33.70	3	1,131	0.27%
2023/02/09	1	36.10	2	36.10	35.55	-1	1,113	-0.09%
2023/02/03	0	0.00	2	33.80	34.00	-2	1,084	-0.18%
2023/01/13	1	31.60	0	0.00	31.20	1	1,024	0.10%
2023/01/12	1	32.60	0	0.00	32.60	1	1,015	0.10%
2023/01/09	1	32.80	1	33.15	33.20	0	1,001	0.00%
2023/01/04	0	0.00	0	34.90	34.85	0	981	0.00%
2022/12/28	2	33.33	1	33.45	32.75	1	957	0.10%
2022/12/27	2	35.23	26	35.23	34.30	-24	933	-2.57%
2022/12/26	35	35.27	6	35.27	34.60	29	923	3.14%
2022/12/23	2	35.10	0	35.15	35.15	2	911	0.22%
2022/12/22	0	0.00	3	35.55	35.80	-3	904	-0.33%
2022/12/21	6	36.01	21	36.13	36.30	-15	843	-1.78%
2022/12/16	0	33.60	0	0.00	33.65	0	771	0.00%
2022/12/15	0	0.00	0	35.26	34.65	0	753	0.00%
2022/12/14	6	34.95	4	34.95	35.15	2	735	0.27%
2022/12/13	5	34.71	9.1	34.84	34.95	-4.1	590	-0.69%
2022/09/21	0	0.00	5	30.20	30.20	-5	3,318	-0.15%
2022/09/20	0	0.00	0	29.20	29.30	0	3,299	0.00%
2022/08/25	0	0.00	0	33.50	33.70	0	3,080	0.00%
2022/08/17	0	0.00	1	33.50	33.40	-1	2,965	-0.03%
2022/08/12	0	0.00	0	32.60	32.50	0	2,891	0.00%
2022/08/10	0	0.00	3	32.65	32.30	-3	2,850	-0.11%
2022/08/05	0	30.95	1	30.45	31.40	-1	2,785	-0.03%
2022/08/04	1	29.65	1	29.80	29.85	0	2,756	0.00%
2022/08/03	1	31.65	0	0.00	30.90	1	2,720	0.04%
2022/08/02	0	0.00	1	31.50	31.50	-1	2,691	-0.04%
2022/08/01	3	32.40	16	32.64	32.35	-13	2,661	-0.49%
2022/07/29	16	32.24	36	33.11	32.75	-20	2,637	-0.76%
2022/07/28	56	33.53	19	34.03	33.10	37	2,578	1.43%
2022/07/27	1	32.00	0	33.00	33.10	1	2,381	0.04%
2022/07/22	2	31.65	0	0.00	30.70	2	2,247	0.09%
2022/07/19	0	0.00	3	31.00	31.15	-3	2,142	-0.14%
2022/07/15	1	30.95	3	30.70	30.50	-2	2,052	-0.10%
2022/07/13	0	30.15	1	29.70	29.45	-1	1,981	-0.05%
2022/07/12	0	30.15	0	0.00	28.80	0	1,920	0.00%
2022/07/11	1	30.70	0	0.00	30.95	1	1,865	0.05%
2022/07/08	1	30.10	7	30.94	30.05	-6	1,801	-0.33%
2022/07/07	3	33.25	1	33.88	32.65	2	1,649	0.12%
2022/07/06	14	33.66	10.1	31.59	31.65	3.9	1,426	0.27%
2022/07/05	2	32.18	2.1	32.43	32.45	0	898	0.00%
2022/07/04	1	28.95	3	29.00	29.50	-2	602	-0.33%
2022/07/01	6	29.55	13	29.38	27.80	-7	522	-1.34%
2022/06/30	7	29.43	5.2	29.47	29.50	1.8	217	0.82%
2022/06/29	0	0.00	5	27.00	26.85	-5	123	-4.04%
2022/05/05	4	24.05	4	24.10	23.95	0	91	0.00%
2022/04/21	0	0.00	1	23.85	23.90	-1	163	-0.61%
2022/04/06	1	23.70	0	0.00	23.80	1	363	0.28%
2022/03/01	0	24.30	0	0.00	24.30	0	373	0.01%
2022/02/16	0	25.05	0	0.00	24.80	0	364	0.01%
2022/01/26	5	24.90	0	0.00	24.70	5	346	1.44%
2022/01/20	0	0.00	0	28.70	27.30	0	330	-0.01%
2022/01/11	0	0.00	0	26.30	26.50	0	265	0.00%
2022/01/05	5	27.88	1	27.53	26.85	4	220	1.79%
2022/01/04	2	26.73	0.1	26.34	27.10	1.9	117	1.58%
2022/01/03	0	0.00	0	25.00	24.65	0	73	-0.01%
2021/12/20	0	0.00	0.1	24.65	24.75	-0.1	68	-0.08%
2021/12/16	0	0.00	0	24.50	24.35	0	59	-0.07%
2021/11/08	0	0.00	0.1	23.40	23.40	-0.1	50	-0.10%
2021/09/28	0.1	22.50	0	0.00	22.50	0.1	59	0.08%
2021/09/22	0	23.00	0	0.00	22.90	0	72	0.06%
2021/09/08	0	22.30	0	0.00	22.80	0	70	0.06%
2021/05/28	0.1	23.50	0	0.00	23.50	0.1	190	0.03%
2021/05/05	0.1	25.35	0	0.00	25.10	0.1	218	0.03%
2021/03/04	0.1	25.60	0	0.00	25.65	0.1	253	0.02%
2021/02/25	0.1	26.05	0	0.00	26.25	0.1	247	0.02%
2021/02/24	0	0.00	1.2	26.91	27.50	-1.2	231	-0.50%
2021/02/23	1	25.15	0	0.00	25.10	1	196	0.51%
2021/02/17	0	0.00	1	24.65	24.75	-1	196	-0.51%
2021/02/02	0	0.00	1	25.00	25.00	-1	193	-0.52%
2020/12/09	0	0.00	1	27.20	26.30	-1	141	-0.71%
2020/12/08	1	26.20	0.2	26.20	26.20	0.9	98	0.86%
2020/10/29	0	0.00	1	23.00	23.35	-1	167	-0.60%
2020/09/24	0	0.00	6	23.30	23.25	-6	193	-3.09%
2020/09/21	1	23.90	0	0.00	23.90	1	194	0.51%
2020/09/08	1	24.10	0	0.00	24.20	1	192	0.52%
2020/09/03	4.2	24.46	0	0.00	24.45	4.2	190	2.21%
2020/08/06	0.1	24.20	0	0.00	24.35	0.1	125	0.09%
2020/04/22	0	0.00	0.1	21.35	21.35	-0.1	120	-0.10%
2020/03/30	0	0.00	5	18.90	20.00	-5	118	-4.23%
2020/03/24	5	18.50	0	0.00	18.40	5	115	4.35%
2020/03/17	0.1	19.30	0	0.00	19.30	0.1	113	0.10%
2020/03/03	0.1	24.80	0	0.00	24.40	0.1	104	0.06%
2020/01/30	0	0.00	2	25.30	24.90	-2	113	-1.77%
2020/01/09	3	27.00	0	0.00	27.00	3	115	2.60%
2019/11/27	0.1	27.50	0	0.00	27.65	0.1	181	0.07%
2019/09/05	0	0.00	10	30.40	30.10	-10	407	-2.45%
2019/09/02	2	30.65	2	30.50	30.90	0	403	0.00%
2019/08/14	1	29.55	1	29.30	29.30	0	367	0.00%
2019/08/02	1	30.10	0	0.00	29.90	1	353	0.28%
2019/08/01	10	31.00	0	0.00	30.85	10	348	2.87%
2019/07/31	1	30.15	0	0.00	30.35	1	332	0.30%
2019/07/29	1	30.50	0	0.00	30.85	1	316	0.32%
2019/07/18	0	0.00	5	31.10	30.05	-5	292	-1.71%
2019/07/17	8	31.83	15	31.42	30.80	-7	285	-2.45%
2019/07/16	13	30.13	3	30.93	31.30	10	258	3.87%
2019/07/08	0	0.00	10	29.65	29.90	-10	312	-3.20%
2019/07/05	2	29.00	2	29.00	29.15	0	318	0.00%
2019/06/10	2	27.60	2	27.55	27.35	0	416	0.00%
2019/05/08	1	27.50	1	27.30	27.30	0	404	0.00%
2019/05/03	4	28.75	4	29.00	28.70	0	396	0.00%
2019/04/29	2	28.05	0	0.00	28.05	2	381	0.52%
2019/04/25	1	28.70	1	28.70	28.70	0	371	0.00%
2019/04/22	5	28.63	0	0.00	27.95	5	362	1.38%
2019/04/18	3	28.80	0	0.00	28.50	3	354	0.85%
2019/04/15	0	0.00	0.1	28.80	28.95	-0.1	275	-0.04%
2019/04/10	0	0.00	9	28.70	28.50	-9	228	-3.93%
2019/04/09	9	28.35	3	26.85	27.90	6	195	3.07%
2019/04/08	3	26.48	0.2	26.50	26.50	2.8	127	2.24%
2019/03/14	0	0.00	1	23.65	23.65	-1	96	-1.03%
2019/03/12	0	0.00	1	24.10	24.10	-1	95	-1.05%
2019/02/21	2	24.70	2	24.75	24.70	0	92	0.00%
2019/02/11	0	0.00	0.2	25.20	25.20	-0.2	85	-0.25%
2019/01/09	3	22.45	3	22.25	22.30	0	79	0.00%
2018/12/07	0	0.00	1	20.80	20.80	-1	93	-1.07%
2018/12/03	0.2	21.20	0	0.00	21.00	0.2	97	0.15%
2018/10/31	0	0.00	14	19.90	19.65	-14	118	-11.82%
2018/10/25	14	19.76	0	0.00	19.75	14	125	11.17%
2018/09/21	0.2	24.90	0	0.00	24.70	0.2	119	0.13%
2018/08/29	0.1	24.00	0	0.00	23.75	0.1	176	0.03%
2018/08/23	0	0.00	2	23.35	23.40	-2	186	-1.08%
2018/08/17	0	0.00	1	23.80	23.90	-1	189	-0.53%
2018/07/12	2	26.00	0	0.00	25.75	2	204	0.98%
2018/06/19	2	28.70	2	28.50	28.35	0	243	0.00%
2018/06/08	4	29.10	4	29.50	28.95	0	237	0.00%
2018/04/26	0.1	27.90	0	0.00	27.70	0.1	427	0.02%
2018/04/19	0	0.00	2	28.75	28.75	-2	479	-0.42%
2018/04/18	0	0.00	1	28.85	28.70	-1	483	-0.21%
2018/04/17	2	30.30	1	29.10	29.10	1	484	0.21%
2018/03/09	4	30.85	4	30.80	30.70	0	705	0.00%
2018/03/05	0	0.00	1	31.10	31.10	-1	729	-0.14%
2018/03/02	3	31.98	3	32.05	31.60	0	730	0.00%
2018/02/21	1	31.15	1	31.10	31.20	0	743	0.00%
2018/02/09	0.1	30.80	0	0.00	30.75	0.1	777	0.01%
2018/02/05	7	32.14	2	32.90	32.80	5	901	0.55%
2018/01/31	0.1	32.50	0	0.00	32.60	0.1	1,109	0.01%
2018/01/25	4	33.58	4	33.43	33.15	0	1,082	0.00%
2018/01/23	2	32.85	2	32.73	32.65	0	1,055	0.00%
2018/01/19	6	32.90	6	32.87	33.35	0	1,047	0.00%
2018/01/03	0	0.00	1	33.05	33.05	-1	1,068	-0.09%
2018/01/02	9	33.42	6	34.13	33.75	3	1,054	0.28%