聯德 (3308)-華南永昌-虎尾券商分點個股進出

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

聯德

(3308)

可現股當沖

股價
25.80
漲跌
▼0.55
漲幅
-2.09%
成交量
143張
產業
上市電子零組件類股
49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

聯德 (3308)籌碼相關－華南永昌-虎尾券商分點個股進出

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

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾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
2024/04/23	0.1	25.40	0	0.00	25.70	0.1	733	0.01%
2024/04/19	0.1	25.98	0	0.00	25.50	0.1	733	0.01%
2024/04/17	1	26.50	0	0.00	26.35	1	731	0.14%
2024/04/16	2	26.25	0	0.00	26.30	2	729	0.27%
2024/04/15	1	27.15	0	0.00	27.00	1	727	0.14%
2024/04/11	1	28.00	0	0.00	27.75	1	744	0.13%
2024/04/10	0	30.00	0	0.00	29.80	0	732	0.00%
2024/04/03	1.2	29.62	0	0.00	29.50	1.2	730	0.16%
2024/04/01	1	31.25	1.9	30.87	31.20	-0.9	729	-0.12%
2024/03/20	1	28.76	0	0.00	28.20	1	732	0.14%
2024/03/19	3.1	30.66	0	0.00	29.05	3.1	719	0.43%
2024/03/18	0	0.00	3	32.27	32.25	-3	685	-0.44%
2024/03/15	4	36.16	0	0.00	35.80	4	720	0.56%
2024/03/13	0	0.00	1	37.65	38.00	-1	729	-0.14%
2024/03/12	1	37.15	0	0.00	36.80	1	718	0.14%
2024/03/11	1	38.15	20	38.00	36.90	-19	716	-2.65%
2024/03/08	6	38.92	7	38.66	38.85	-1	713	-0.14%
2024/03/07	20	38.15	1	38.75	39.10	19	649	2.92%
2024/03/06	0	0.00	2	37.85	37.15	-2	603	-0.33%
2024/03/04	0	0.00	1	37.40	37.40	-1	593	-0.17%
2024/02/23	1	35.10	0	0.00	35.85	1	671	0.15%
2024/02/21	1	36.15	2	36.45	36.10	-1	721	-0.14%
2024/02/19	0	0.00	1	37.45	37.45	-1	754	-0.13%
2024/02/15	0	0.00	2	37.00	36.85	-2	749	-0.27%
2024/02/05	0	0.00	1	37.30	37.10	-1	747	-0.13%
2024/02/02	3	39.60	1	38.72	38.35	2	747	0.26%
2024/02/01	4	39.01	2	38.40	39.30	2	736	0.27%
2024/01/31	2	37.55	4	36.65	38.20	-2	694	-0.29%
2024/01/30	4	36.00	0	0.00	36.00	4	656	0.61%
2024/01/29	1	32.85	0	0.00	33.15	1	633	0.16%
2024/01/18	0	31.75	0	0.00	31.85	0	682	0.00%
2024/01/17	1.1	32.65	1	32.80	32.45	0.1	702	0.01%
2024/01/12	1	34.10	0	0.00	33.85	1	793	0.13%
2024/01/11	1	34.30	2	34.30	34.15	-1	824	-0.12%
2024/01/10	0	0.00	1	34.05	34.05	-1	843	-0.12%
2024/01/05	0	0.00	2	35.73	35.70	-2	877	-0.23%
2023/12/29	0	0.00	1	36.45	36.35	-1	978	-0.10%
2023/12/28	1	36.90	0	0.00	36.80	1	1,005	0.10%
2023/12/27	0	0.00	2	37.25	36.90	-2	1,016	-0.20%
2023/12/26	1	37.20	0	0.00	37.30	1	1,023	0.10%
2023/12/25	1	35.10	0	0.00	34.80	1	1,040	0.10%
2023/12/21	0	35.95	0	0.00	35.80	0	1,081	0.00%
2023/12/20	0	36.40	0	0.00	36.50	0	1,117	0.00%
2023/12/18	1.1	36.76	0	0.00	36.75	1.1	1,224	0.09%
2023/12/15	4	38.05	0	0.00	37.40	4	1,257	0.32%
2023/12/12	2	40.10	4	40.70	40.50	-2	1,369	-0.14%
2023/12/11	3	36.32	5	37.57	38.20	-2	1,372	-0.14%
2023/11/28	0	0.00	1	35.50	35.10	-1	1,790	-0.06%
2023/11/24	0	0.00	1	36.55	36.30	-1	2,153	-0.05%
2023/11/23	1	36.55	0	0.00	36.45	1	2,414	0.04%
2023/11/21	0	0.00	1	36.90	36.80	-1	3,078	-0.03%
2023/11/15	1	36.90	0	0.00	36.90	1	3,996	0.03%
2023/11/14	0	0.00	4	37.55	36.65	-4	4,106	-0.10%
2023/11/13	4	33.38	0	0.00	34.55	4	4,092	0.10%
2023/11/09	1	38.25	0	0.00	38.25	1	4,111	0.02%
2023/11/08	3	41.90	0	0.00	42.45	3	4,193	0.07%
2023/11/03	0	0.00	3	40.90	40.80	-3	4,304	-0.07%
2023/11/02	0	0.00	1	41.25	41.40	-1	4,337	-0.02%
2023/11/01	0	0.00	1	40.30	39.80	-1	4,431	-0.02%
2023/10/27	1	40.50	0	0.00	40.50	1	4,466	0.02%
2023/10/25	1	41.65	0	0.00	41.60	1	4,471	0.02%
2023/10/17	0	0.00	2	41.93	42.40	-2	4,495	-0.04%
2023/10/13	0	0.00	2	43.30	43.30	-2	4,481	-0.04%
2023/10/11	2	47.23	0	0.00	46.10	2	4,441	0.05%
2023/10/04	1	52.20	0	0.00	52.20	1	4,428	0.02%
2023/10/03	1	53.70	1	53.00	53.00	0	4,438	0.00%
2023/09/27	10	55.20	11	55.42	55.40	-1	4,427	-0.02%
2023/09/26	2	54.65	2	55.25	54.70	0	4,469	0.00%
2023/09/22	1	51.90	4	51.78	52.10	-3	4,470	-0.07%
2023/09/19	1	53.70	0	0.00	54.40	1	4,462	0.02%
2023/09/18	1	54.90	1	55.20	54.50	0	4,466	0.00%
2023/09/15	2	56.70	0	0.00	55.60	2	4,482	0.04%
2023/09/14	0	0.00	2	56.90	57.60	-2	4,463	-0.04%
2023/09/13	2	55.20	0	0.00	55.00	2	4,434	0.05%
2023/09/11	1	57.30	4	57.43	57.30	-3	4,437	-0.07%
2023/09/08	1	60.30	0	0.00	58.50	1	4,570	0.02%
2023/09/07	1	61.70	0	62.00	61.50	1	4,667	0.02%
2023/09/06	2	62.40	3	62.50	61.40	-1	4,683	-0.02%
2023/09/05	1	62.10	0	0.00	62.40	1	4,679	0.02%
2023/09/04	2	62.05	0	0.00	61.90	2	4,747	0.04%
2023/09/01	14	64.74	9	63.81	63.50	5	4,708	0.11%
2023/08/31	4	61.28	2	62.35	63.00	2	4,399	0.05%
2023/08/30	4	61.83	10	62.15	60.90	-6	4,268	-0.14%
2023/08/29	7	61.70	5.3	61.13	60.40	1.7	4,043	0.04%
2023/08/28	13	62.70	15	62.37	62.00	-2	3,785	-0.05%
2023/08/25	6	57.45	6	59.00	59.60	0	3,367	0.00%
2023/08/24	2	54.15	5	53.86	54.20	-3	3,128	-0.10%
2023/08/23	8	49.88	2	48.28	50.60	6	2,824	0.21%
2023/08/22	11	50.75	5	50.84	48.70	6	2,626	0.23%
2023/08/21	1	52.60	1.2	53.80	53.80	-0.2	2,364	-0.01%
2023/08/18	3	48.95	3	48.95	48.95	0	2,224	0.00%
2023/08/15	0	0.00	5	43.85	43.90	-5	2,128	-0.23%
2023/08/14	0	0.00	5	45.63	45.10	-5	2,092	-0.24%
2023/08/11	10	43.66	3	43.05	43.90	7	2,017	0.35%
2023/08/10	3	41.62	0	0.00	41.90	3	2,015	0.15%
2023/08/09	0	0.00	1	42.80	43.90	-1	2,002	-0.05%
2023/08/08	1	42.05	3	42.43	42.55	-2	1,962	-0.10%
2023/08/07	1	45.10	0	0.00	44.95	1	1,943	0.05%
2023/08/04	0	0.00	1.1	41.95	42.05	-1.1	1,862	-0.06%
2023/07/31	2	38.20	0	0.00	38.50	2	1,914	0.10%
2023/07/26	3	39.49	0	0.00	37.95	3	1,923	0.16%
2023/07/25	0	39.30	0	0.00	39.25	0	1,925	0.00%
2023/07/21	0	41.85	0.7	41.80	42.10	-0.7	1,886	-0.04%
2023/07/20	2	41.20	2	41.60	42.20	0	1,895	0.00%
2023/07/10	0	0.00	7	42.15	41.55	-7	1,879	-0.37%
2023/07/07	3	43.55	0	0.00	43.50	3	1,882	0.16%
2023/07/04	0	0.00	1.1	45.98	46.00	-1.1	1,868	-0.06%
2023/07/03	7	46.35	2	46.40	46.75	5	1,817	0.28%
2023/06/29	0	0.00	1	41.40	41.55	-1	1,760	-0.06%
2023/06/27	0	0.00	3	41.50	40.55	-3	1,727	-0.17%
2023/06/26	0	41.90	0	0.00	42.00	0	1,709	0.00%
2023/06/20	0	44.15	0	0.00	44.35	0	1,641	0.00%
2023/06/15	0	0.00	1.2	46.76	46.05	-1.2	1,552	-0.08%
2023/06/14	2	47.75	5	47.57	46.50	-3	1,498	-0.20%
2023/06/13	2	46.75	1.4	48.19	48.45	0.6	1,311	0.04%
2023/06/12	0	0.00	1.2	43.75	44.05	-1.2	1,158	-0.10%
2023/06/09	5	39.58	0	0.00	40.05	5	1,096	0.46%
2023/06/08	3	39.47	3	39.00	40.00	0	1,046	0.00%
2023/05/25	2	37.03	2	36.60	36.50	0	809	0.00%
2023/05/23	2	37.38	0	0.00	37.30	2	783	0.26%
2023/05/17	1	38.35	0	0.00	38.40	1	642	0.16%
2023/05/15	0	0.00	0.5	40.50	40.50	-0.5	569	-0.10%
2023/05/11	0	0.00	1	37.15	36.05	-1	533	-0.19%
2023/05/09	1	37.80	5	37.06	37.30	-4	494	-0.81%
2023/05/08	5	39.90	0.7	40.50	40.50	4.3	467	0.92%
2023/05/05	0	0.00	1.6	36.84	36.85	-1.6	420	-0.38%
2023/05/04	0	0.00	0	32.20	33.50	0	398	-0.01%
2023/04/17	0	0.00	0	31.15	31.55	0	276	-0.01%
2023/04/14	0	0.00	7.7	29.64	29.95	-7.7	255	-3.00%
2023/04/11	0	0.00	0.2	22.55	22.55	-0.2	172	-0.09%
2023/04/07	0	0.00	5	19.42	19.25	-5	138	-3.60%
2023/03/31	0	0.00	5	18.85	18.30	-5	120	-4.14%
2023/03/29	0	0.00	0.1	16.80	16.95	-0.1	99	-0.07%
2023/03/14	0	0.00	13	16.90	17.00	-13	98	-13.25%
2023/03/09	13	17.31	0	0.00	17.10	13	87	14.91%
2023/02/10	0	0.00	2	15.05	15.15	-2	80	-2.50%
2022/12/12	1	14.45	0	0.00	14.60	1	46	2.14%
2022/11/21	0	0.00	4	13.56	13.60	-4	35	-11.14%
2022/11/08	0	0.00	3	14.70	14.70	-3	31	-9.56%
2022/11/02	0	0.00	5	12.70	12.70	-5	22	-21.87%
2022/10/14	0	0.00	3	12.15	12.30	-3	32	-9.28%
2022/07/13	0	0.00	4	12.98	13.55	-4	119	-3.34%
2022/06/13	0	0.00	1	15.30	15.10	-1	183	-0.55%
2022/05/24	2	16.30	0	0.00	16.10	2	246	0.81%
2022/05/23	15	17.36	0	0.00	17.20	15	248	6.03%
2022/05/06	0	0.00	0.1	17.60	17.60	-0.1	240	-0.05%
2022/05/05	0.1	15.90	0	0.00	16.00	0.1	232	0.02%
2022/05/03	0	0.00	0.2	16.35	16.35	-0.2	218	-0.09%
2022/04/19	0.2	14.88	0	0.00	14.30	0.2	312	0.05%
2022/03/28	0.1	16.35	0	0.00	16.45	0.1	499	0.01%
2022/03/25	0.1	17.20	0	0.00	17.10	0.1	510	0.01%
2022/03/21	1	14.40	0	0.00	14.40	1	489	0.20%
2022/03/01	0	0.00	0	17.65	16.85	0	483	-0.01%
2022/02/25	0	0.00	1	18.00	18.00	-1	477	-0.21%
2022/02/24	1	17.80	1	17.90	17.90	0	454	0.00%
2022/02/16	2	16.50	0	0.00	16.50	2	426	0.47%
2022/01/24	0.1	19.00	0.6	19.10	19.00	-0.5	403	-0.12%
2022/01/21	2	20.45	0.1	20.50	20.30	1.9	397	0.49%
2022/01/18	0	0.00	3	20.75	20.90	-3	378	-0.79%
2022/01/13	5	19.25	0	0.00	19.25	5	351	1.42%
2022/01/12	2	21.10	3	21.35	21.35	-1	333	-0.30%
2022/01/10	0	0.00	0.1	17.70	17.70	-0.1	290	-0.04%
2021/12/23	0	0.00	5	12.00	12.20	-5	257	-1.94%
2021/12/20	2	11.23	1	11.00	11.25	1	217	0.46%
2021/12/17	13	11.66	6	12.13	12.00	7	197	3.55%
2021/12/14	5	9.93	0	0.00	9.93	5	113	4.40%
2021/12/09	0	0.00	1	8.24	8.14	-1	136	-0.73%
2021/12/03	0.1	8.09	0	0.00	8.04	0.1	127	0.08%
2021/11/30	0	0.00	5	8.24	8.21	-5	126	-3.96%
2021/11/17	0.2	8.00	0	0.00	7.89	0.2	114	0.17%
2021/11/15	0.2	7.95	0	0.00	7.91	0.2	114	0.13%
2021/11/09	3	8.08	0	0.00	8.18	3	118	2.53%
2021/11/08	3	8.15	0	0.00	8.24	3	118	2.53%
2021/11/03	0	0.00	0.1	7.98	7.93	-0.1	117	-0.09%
2021/10/04	0	0.00	62	7.31	7.18	-62	130	-47.66%
2021/10/01	0.2	7.66	18	7.62	7.49	-17.8	128	-13.84%
2021/09/30	0.1	7.79	0	0.00	7.74	0.1	129	0.07%
2021/09/22	20	7.65	0	0.00	7.61	20	146	13.69%
2021/09/17	20	7.98	0	0.00	7.97	20	146	13.67%
2021/09/16	20.1	8.42	0	0.00	8.24	20.1	146	13.71%
2021/09/15	20	8.95	19.1	9.01	9.15	0.9	141	0.62%
2021/09/06	0.1	7.80	0	0.00	7.61	0.1	169	0.03%
2021/09/01	1	7.53	0	0.00	7.55	1	173	0.58%
2021/08/31	0.2	7.50	0	0.00	7.50	0.2	173	0.12%
2021/08/27	0.1	7.44	0	0.00	7.36	0.1	177	0.06%
2021/08/26	8	7.38	0	0.00	7.36	8	178	4.49%
2021/08/23	0.1	7.50	0	0.00	7.46	0.1	181	0.05%
2021/08/17	0.2	7.50	0	0.00	7.27	0.2	187	0.11%
2021/08/16	0.3	7.65	0	0.00	7.25	0.3	188	0.17%
2021/08/05	0.3	8.78	0	0.00	8.58	0.3	195	0.15%
2021/07/07	1	9.27	0	0.00	9.07	1	375	0.27%
2021/07/02	0	0.00	1	9.75	9.40	-1	446	-0.22%
2021/06/30	4	9.26	0	0.00	9.47	4	479	0.83%
2021/06/25	7	9.37	0	0.00	9.25	7	506	1.38%
2021/06/17	0	0.00	10	10.20	10.50	-10	551	-1.81%
2021/06/16	0	0.00	11	10.20	10.40	-11	578	-1.90%
2021/06/11	11	8.46	3	8.78	8.78	8	595	1.34%
2021/05/28	2	8.70	0	0.00	8.78	2	589	0.34%
2021/05/25	0	0.00	0.1	8.50	8.41	-0.1	586	-0.02%
2021/05/19	0.1	8.30	0	0.00	8.21	0.1	599	0.02%
2021/05/18	10	8.16	0	0.00	8.18	10	597	1.67%
2021/05/14	1	8.60	0	0.00	8.26	1	591	0.17%
2021/05/10	0	0.00	13	9.87	9.90	-13	575	-2.26%
2021/05/07	0	0.00	0.1	9.81	10.00	-0.1	572	-0.02%
2021/05/04	13	9.36	0.1	9.75	9.50	12.9	556	2.32%
2021/04/29	3	12.25	0	0.00	11.50	3	532	0.56%
2021/04/22	1	10.80	0	0.00	10.30	1	464	0.22%
2021/04/20	0	0.00	10	10.85	10.85	-10	457	-2.19%
2021/04/16	0	0.00	31	11.28	11.50	-31	444	-6.98%
2021/04/15	0	0.00	20	10.15	11.35	-20	430	-4.64%
2021/04/14	0	0.00	10	10.40	10.35	-10	421	-2.37%
2021/04/13	0	0.00	12	11.33	11.30	-12	409	-2.93%
2021/04/09	15	11.85	10	11.85	11.85	5	342	1.46%
2021/04/07	2	9.84	10	9.86	9.86	-8	308	-2.60%
2021/04/01	10	7.80	0	0.00	8.16	10	266	3.76%
2021/03/31	0	0.00	11	7.46	7.42	-11	255	-4.30%
2021/03/30	0	0.00	31	7.55	7.58	-31	247	-12.53%
2021/03/29	10	8.00	0	0.00	7.99	10	232	4.29%
2021/03/26	0	0.00	0.1	8.40	8.26	-0.1	224	-0.05%
2021/03/23	0	0.00	7	8.49	8.54	-7	212	-3.29%
2021/03/22	31	9.88	0	0.00	9.31	31	196	15.81%
2021/03/19	84	9.83	0	0.00	9.88	84	158	52.87%
2021/03/18	7	8.99	1	8.55	8.99	6	111	5.40%
2021/03/17	1	8.18	0	0.00	8.18	1	85	1.16%
2021/03/16	0	0.00	0.1	7.56	7.44	-0.1	65	-0.15%
2021/03/09	1	7.15	0	0.00	7.12	1	59	1.67%
2021/03/03	0	7.14	0.6	7.15	7.25	-0.6	73	-0.78%
2021/02/26	0	0.00	0.1	7.31	7.06	-0.1	74	-0.10%
2021/02/25	0	0.00	0.1	7.35	7.25	-0.1	73	-0.12%
2021/02/23	0	0.00	0.1	7.56	7.53	-0.1	70	-0.20%
2021/01/27	0	0.00	0	7.03	6.84	0	53	-0.02%
2021/01/19	0.1	6.94	0	0.00	6.71	0.1	54	0.14%
2021/01/12	1	6.82	0	0.00	6.85	1	53	1.89%
2021/01/11	1	7.00	0.1	7.24	7.04	0.9	52	1.77%
2021/01/08	0	0.00	0	7.25	7.14	0	51	0.00%
2021/01/07	0	0.00	0.1	7.23	7.20	-0.1	51	-0.25%
2021/01/06	0	0.00	0.4	7.28	7.00	-0.4	51	-0.72%
2021/01/05	1	7.22	0.2	7.69	7.10	0.8	50	1.63%
2020/12/31	0.1	7.30	0	0.00	7.24	0.1	51	0.20%
2020/12/25	0.1	7.40	0	0.00	7.21	0.1	56	0.12%
2020/11/23	1	6.66	0	0.00	6.65	1	95	1.04%
2020/10/29	1	6.41	0	0.00	6.50	1	100	1.00%
2020/10/22	0.1	6.79	0	0.00	6.63	0.1	98	0.10%
2020/09/17	0	0.00	2	7.93	8.15	-2	67	-2.96%
2020/09/10	0.1	6.30	0	0.00	6.17	0.1	33	0.29%
2020/09/08	1.1	6.21	0	0.00	6.14	1.1	33	3.32%
2020/09/01	0.1	6.42	0	0.00	6.24	0.1	30	0.33%
2020/08/31	0	0.00	2	6.25	6.32	-2	29	-6.69%
2020/08/14	1.3	6.29	0	0.00	6.32	1.3	23	5.34%
2020/08/12	0.2	6.02	0	0.00	5.93	0.2	23	0.87%
2020/07/24	0.2	6.00	0	0.00	5.94	0.2	22	0.74%
2020/07/23	0.1	6.10	0	0.00	6.00	0.1	22	0.44%
2020/07/16	0.1	6.09	0	0.00	6.00	0.1	22	0.45%
2020/07/15	0.2	6.11	0	0.00	5.97	0.2	22	0.90%
2020/07/14	0.1	6.32	0	0.00	6.26	0.1	21	0.31%
2020/07/13	0.1	6.45	0	0.00	6.24	0.1	18	0.54%
2020/07/10	0	6.68	0	0.00	6.59	0	17	0.13%
2020/07/09	0.3	6.20	0	0.00	6.10	0.3	16	1.81%
2020/07/07	0.1	6.21	0	0.00	6.15	0.1	15	0.56%
2020/07/06	0.1	6.14	0	0.00	6.09	0.1	15	0.52%
2020/06/23	0.2	6.45	0	0.00	5.84	0.2	14	1.08%
2020/06/17	0	0.00	1	6.00	5.81	-1	15	-6.51%
2020/06/09	0	0.00	2	5.50	5.50	-2	15	-13.20%
2020/06/01	0.2	5.27	0	0.00	5.17	0.2	14	1.34%
2020/05/15	0.1	5.48	2	5.48	5.48	-1.9	12	-14.75%
2020/04/24	0.1	5.00	0	0.00	5.00	0.1	13	0.71%
2020/03/13	1	4.98	0	0.00	4.54	1	26	3.75%
2020/03/06	0.1	6.03	0	0.00	5.99	0.1	26	0.34%
2020/02/18	1	5.50	0	0.00	5.55	1	28	3.48%
2019/10/24	0.2	6.00	0	0.00	5.89	0.2	19	1.00%
2019/10/23	0.2	6.00	0	0.00	5.89	0.2	19	0.79%
2019/07/03	0	0.00	0.7	5.30	6.00	-0.7	14	-4.45%
2018/08/24	0	0.00	2	7.90	7.90	-2	153	-1.30%
2018/08/22	0	0.00	1	8.28	8.28	-1	153	-0.65%
2018/08/21	3	8.73	0	0.00	8.73	3	113	2.64%
2018/06/14	0	0.00	1	8.38	8.28	-1	132	-0.75%
2018/05/28	1	7.88	0	0.00	8.05	1	142	0.70%
2018/03/07	1	9.46	1	9.49	9.38	0	786	0.00%
2018/02/27	0	0.00	1	9.07	9.07	-1	826	-0.12%
2018/02/21	1	9.20	0	0.00	9.17	1	803	0.12%
2018/02/02	0	0.00	1	9.81	9.81	-1	728	-0.14%
2018/02/01	1	9.56	0	0.00	9.25	1	715	0.14%
2018/01/23	5	9.31	5	9.05	9.05	0	534	0.00%
2018/01/09	0	0.00	1	8.64	8.54	-1	370	-0.27%
2018/01/04	1	8.40	0	0.00	8.46	1	313	0.32%