中信高評級公司債 (00772B)-第一金-安和券商分點個股進出

台股 » 個股 » 中信高評級公司債 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信高評級公司債

(00772B)

可現股當沖

股價
35.32
漲跌
▼0.04
漲幅
-0.11%
成交量
4,032張
產業
上櫃
153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

中信高評級公司債 (00772B)籌碼相關－第一金-安和券商分點個股進出

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

第一金-安和券商分點個股進出
第一金-安和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
2024/05/10	0	35.52	2	35.52	35.48	-2	9,593	-0.02%
2024/05/08	0	35.58	4	35.51	35.51	-4	9,612	-0.04%
2024/05/07	0.1	35.41	2	35.42	35.51	-1.9	9,583	-0.02%
2024/05/06	0	35.16	31	35.16	35.20	-31	9,479	-0.33%
2024/05/03	1	34.93	58	34.95	34.94	-57	9,406	-0.61%
2024/05/02	20	34.92	1	34.95	34.96	19	9,414	0.20%
2024/04/26	1	34.63	0	0.00	34.63	1	9,333	0.01%
2024/04/25	30	34.79	12	34.80	34.76	18	9,334	0.19%
2024/04/24	0	34.95	0	0.00	34.93	0	9,322	0.00%
2024/04/23	0	35.00	0	0.00	35.01	0	9,388	0.00%
2024/04/22	1	34.74	0	0.00	34.79	1	9,552	0.01%
2024/04/19	0	34.95	1	35.18	34.97	-1	9,614	-0.01%
2024/04/18	3.4	34.79	0	0.00	34.76	3.4	9,434	0.04%
2024/04/17	3	34.73	0	0.00	34.72	3	9,437	0.03%
2024/04/16	5	34.96	0	0.00	34.99	5	9,371	0.05%
2024/04/15	0	35.26	0	0.00	35.16	0	9,316	0.00%
2024/04/12	0	35.19	0	0.00	35.17	0	9,311	0.00%
2024/04/11	9	35.23	0	0.00	35.27	9	9,370	0.10%
2024/04/10	0	35.68	0	0.00	35.67	0	9,286	0.00%
2024/04/09	2	35.50	2	35.56	35.55	0	9,333	0.00%
2024/04/08	1	35.39	18	35.46	35.40	-17	9,420	-0.18%
2024/04/03	3	35.61	0	0.00	35.61	3	9,275	0.03%
2024/04/02	51	35.81	1	35.80	35.79	50	9,298	0.54%
2024/03/29	50	36.08	5	36.10	36.09	45	9,393	0.48%
2024/03/27	1	35.82	0	0.00	35.83	1	9,373	0.01%
2024/03/26	0	35.71	0	0.00	35.83	0	9,416	0.00%
2024/03/21	2	35.50	0	0.00	35.48	2	9,491	0.02%
2024/03/20	1	35.52	1	35.51	35.53	0	9,610	0.00%
2024/03/19	1	35.41	0	0.00	35.41	1	9,774	0.01%
2024/03/18	5	35.34	0	0.00	35.31	5	9,749	0.05%
2024/03/15	7	35.51	0	0.00	35.51	7	9,705	0.07%
2024/03/14	1	35.69	2	35.65	35.65	-1	9,676	-0.01%
2024/03/13	0	35.73	0	0.00	35.72	0	9,791	0.00%
2024/03/12	1	35.83	0	0.00	35.85	1	10,050	0.01%
2024/03/08	1	35.78	0	0.00	35.78	1	10,179	0.01%
2024/03/07	4	35.69	0	0.00	35.73	4	10,283	0.04%
2024/03/06	0	0.00	1	35.55	35.56	-1	10,227	-0.01%
2024/03/05	4	35.29	0	0.00	35.35	4	10,246	0.04%
2024/03/01	1	35.18	0	0.00	35.19	1	10,272	0.01%
2024/02/29	1	35.23	1	35.30	35.21	0	10,254	0.00%
2024/02/27	6	35.23	0	0.00	35.28	6	10,184	0.06%
2024/02/26	0	0.00	52	35.57	35.60	-52	10,243	-0.51%
2024/02/23	0	35.28	0	0.00	35.26	0	10,236	0.00%
2024/02/22	6	35.12	2.2	35.17	35.15	3.8	10,395	0.04%
2024/02/21	5	35.18	0	0.00	35.20	5	10,406	0.05%
2024/02/20	3	35.06	0	0.00	35.10	3	10,424	0.03%
2024/02/19	2	35.07	0	0.00	35.08	2	10,357	0.02%
2024/02/16	1	35.11	1	35.11	35.15	0	10,312	0.00%
2024/02/15	63	35.28	1	35.28	35.34	62	10,114	0.61%
2024/02/05	1	35.90	0	0.00	35.95	1	9,924	0.01%
2024/02/02	1	36.25	2	36.24	36.24	-1	9,872	-0.01%
2024/02/01	3	36.30	0	0.00	36.27	3	9,889	0.03%
2024/01/31	1	36.05	1.2	35.96	36.09	-0.2	9,829	0.00%
2024/01/30	0	35.74	0	0.00	35.85	0	9,895	0.00%
2024/01/29	1.4	35.70	0	0.00	35.65	1.4	10,096	0.01%
2024/01/25	0.2	35.43	0	0.00	35.53	0.2	10,424	0.00%
2024/01/24	2	35.61	0	0.00	35.65	2	10,377	0.02%
2024/01/23	2	35.83	0	0.00	35.86	2	10,414	0.02%
2024/01/22	1	35.75	1	35.81	35.84	0	10,405	0.00%
2024/01/19	20	35.67	0	0.00	35.66	20	10,380	0.19%
2024/01/18	0	0.00	15	36.06	36.06	-15	10,295	-0.15%
2024/01/17	5	36.07	0	0.00	36.07	5	10,258	0.05%
2024/01/16	0	0.00	1.2	36.41	36.50	-1.2	10,202	-0.01%
2024/01/15	7	36.37	0	0.00	36.48	7	10,127	0.07%
2024/01/12	4	36.16	0	0.00	36.17	4	10,242	0.04%
2024/01/10	1	35.86	2.9	35.89	35.88	-1.9	10,515	-0.02%
2024/01/09	0	0.00	1	35.53	35.70	-1	10,601	-0.01%
2024/01/08	3.2	35.29	0	0.00	35.23	3.2	10,439	0.03%
2024/01/05	2.2	35.57	0	0.00	35.54	2.2	10,426	0.02%
2024/01/04	1	35.86	0	0.00	35.85	1	10,397	0.01%
2024/01/03	1	35.88	0.1	35.95	35.94	0.9	10,469	0.01%
2024/01/02	2.4	35.98	0	0.00	36.06	2.4	10,467	0.02%
2023/12/29	10	36.30	0	0.00	36.31	10	10,461	0.10%
2023/12/28	1	36.44	7	36.31	36.33	-6	10,801	-0.06%
2023/12/27	1	36.26	0	0.00	36.25	1	10,971	0.01%
2023/12/26	1.7	36.36	0	0.00	36.30	1.7	11,101	0.01%
2023/12/25	0.7	36.38	0	0.00	36.29	0.7	11,230	0.01%
2023/12/22	0.5	36.45	0	0.00	36.45	0.5	11,234	0.00%
2023/12/21	0.9	36.80	0	0.00	36.81	0.9	11,393	0.01%
2023/12/20	0.5	36.81	0	0.00	36.79	0.5	11,364	0.00%
2023/12/19	0.2	36.73	0	0.00	36.75	0.2	11,717	0.00%
2023/12/18	0.2	36.84	2.6	36.88	36.94	-2.4	11,595	-0.02%
2023/12/15	0.6	36.90	0.2	36.94	36.90	0.4	11,493	0.00%
2023/12/14	10.1	36.50	0	0.00	36.50	10.1	11,350	0.09%
2023/12/13	10.4	35.86	5	35.86	35.86	5.4	11,380	0.05%
2023/12/12	0.2	35.65	0	0.00	35.69	0.2	11,444	0.00%
2023/12/11	0.1	35.65	0	0.00	35.65	0.1	11,409	0.00%
2023/12/08	4.1	35.61	0	0.00	35.66	4.1	11,421	0.04%
2023/12/07	6.2	35.93	1	36.00	35.79	5.2	11,278	0.05%
2023/12/06	0.3	35.60	0	0.00	35.56	0.3	11,058	0.00%
2023/12/05	1.1	35.12	110	35.13	35.21	-108.9	11,008	-0.99%	大賣/鉅額交易
2023/12/04	0.1	35.04	0	0.00	35.04	0.1	10,930	0.00%
2023/12/01	0.1	34.63	0	0.00	34.69	0.1	10,888	0.00%
2023/11/30	4.1	34.71	0	0.00	34.63	4.1	10,899	0.04%
2023/11/29	25.1	34.39	0	0.00	34.38	25.1	10,921	0.23%
2023/11/28	25	34.32	0	0.00	34.31	25	10,879	0.23%
2023/11/27	5	34.02	0	0.00	34.03	5	10,787	0.05%
2023/11/24	13	34.18	0	0.00	34.18	13	10,935	0.12%
2023/11/23	3	34.38	0	0.00	34.36	3	10,938	0.03%
2023/11/22	5.1	33.95	0	0.00	33.97	5.1	10,816	0.05%
2023/11/21	2	33.93	0	0.00	34.03	2	10,762	0.02%
2023/11/20	5	33.89	0	0.00	33.87	5	10,667	0.05%
2023/11/17	20	33.99	0	0.00	33.96	20	10,630	0.19%
2023/11/16	11	33.97	0	0.00	33.89	11	10,683	0.10%
2023/11/15	2	34.31	0	0.00	34.33	2	10,740	0.02%
2023/11/14	0	33.73	0.3	33.72	33.83	-0.3	10,757	0.00%
2023/11/13	0	33.67	0	0.00	33.63	0	11,166	0.00%
2023/11/10	0.3	33.65	0.2	33.68	33.66	0.1	11,437	0.00%
2023/11/09	0.1	34.11	0	0.00	34.08	0.1	11,562	0.00%
2023/11/08	0	33.60	0	0.00	33.62	0	11,579	0.00%
2023/11/07	1	33.24	0	0.00	33.26	1	11,844	0.01%
2023/11/06	0.1	33.38	0	0.00	33.35	0.1	11,772	0.00%
2023/11/03	0.1	33.36	3	33.36	33.35	-2.9	11,651	-0.02%
2023/11/02	0	32.88	0	0.00	32.88	0	11,576	0.00%
2023/11/01	2.1	32.16	0	0.00	32.19	2.1	11,450	0.02%
2023/10/31	0	32.26	0	0.00	32.27	0	12,106	0.00%
2023/10/30	0	32.31	0	0.00	32.28	0	12,285	0.00%
2023/10/27	1	32.46	0	0.00	32.44	1	12,428	0.01%
2023/10/26	0.1	32.06	0	0.00	32.07	0.1	12,480	0.00%
2023/10/25	3.2	32.59	0	0.00	32.55	3.2	12,806	0.03%
2023/10/24	0	32.16	0	0.00	32.30	0	12,868	0.00%
2023/10/23	5.4	31.73	0	0.00	31.71	5.4	12,930	0.04%
2023/10/20	4.2	31.95	0	0.00	31.97	4.2	12,978	0.03%
2023/10/19	5.7	32.25	0	0.00	32.20	5.7	12,914	0.04%
2023/10/18	0.3	32.83	0	0.00	32.79	0.3	12,774	0.00%
2023/10/17	3.2	33.08	0	0.00	32.98	3.2	12,745	0.03%
2023/10/12	1	33.67	0	0.00	33.67	1	12,746	0.01%
2023/10/11	20	33.15	0	0.00	33.21	20	12,734	0.16%
2023/10/06	11	32.82	0	0.00	32.81	11	12,725	0.09%
2023/10/05	51.2	33.01	8	33.01	33.04	43.2	12,804	0.34%
2023/10/04	31.5	32.65	0	0.00	32.62	31.5	12,698	0.25%
2023/10/03	3	33.32	0	0.00	33.33	3	12,407	0.02%
2023/10/02	1	33.61	0	0.00	33.62	1	12,371	0.01%
2023/09/28	5	33.82	0	0.00	33.86	5	12,290	0.04%
2023/09/26	32.7	34.06	0	0.00	34.12	32.7	12,065	0.27%
2023/09/25	1	34.45	0	0.00	34.45	1	11,858	0.01%
2023/09/22	13.5	34.26	0	0.00	34.25	13.5	11,995	0.11%
2023/09/21	1	34.67	16	34.67	34.71	-15	11,702	-0.13%
2023/09/15	1	34.91	0	0.00	34.94	1	11,671	0.01%
2023/09/11	1	35.03	0	0.00	34.97	1	11,879	0.01%
2023/09/06	1.2	34.78	1	34.78	34.82	0.2	11,859	0.00%
2023/08/28	0	0.00	1	34.86	34.95	-1	11,821	-0.01%
2023/08/25	11	34.78	0	0.00	34.78	11	11,914	0.09%
2023/08/24	1	34.83	3	34.87	34.83	-2	11,965	-0.02%
2023/08/23	0.5	34.42	0	0.00	34.43	0.5	11,969	0.00%
2023/08/22	17	34.07	0	0.00	34.10	17	12,063	0.14%
2023/08/21	0.2	34.28	0	0.00	34.25	0.2	12,053	0.00%
2023/08/18	23	34.36	0	0.00	34.35	23	12,009	0.19%
2023/08/17	3.2	34.47	0	0.00	34.41	3.2	12,035	0.03%
2023/08/16	14	34.78	0	0.00	34.74	14	11,757	0.12%
2023/08/15	1	35.04	0	0.00	35.04	1	11,648	0.01%
2023/08/14	9	35.06	0	0.00	35.08	9	11,575	0.08%
2023/08/11	1.1	35.14	1	35.16	35.11	0.1	11,687	0.00%
2023/08/10	11	35.37	0	0.00	35.35	11	11,763	0.09%
2023/08/09	0	0.00	2	35.44	35.45	-2	11,829	-0.02%
2023/08/08	0	0.00	2	35.22	35.30	-2	11,796	-0.02%
2023/08/07	1.1	35.26	0	0.00	35.27	1.1	11,765	0.01%
2023/08/04	15	34.97	0	0.00	35.02	15	11,808	0.13%
2023/08/02	16.2	35.75	0	0.00	35.66	16.2	11,506	0.14%
2023/08/01	0	0.00	1	36.02	36.02	-1	11,376	-0.01%
2023/07/31	1	35.75	0	0.00	35.75	1	11,532	0.01%
2023/07/28	8	35.58	0	0.00	35.65	8	11,588	0.07%
2023/07/27	1	35.90	1	35.93	35.92	0	11,340	0.00%
2023/07/26	29	35.92	0	0.00	35.89	29	11,757	0.25%
2023/07/25	4	36.00	0	0.00	36.00	4	11,882	0.03%
2023/07/24	3.5	35.94	5	36.01	36.02	-1.5	11,911	-0.01%
2023/07/21	1	35.81	0	0.00	35.81	1	11,878	0.01%
2023/07/20	3	35.95	0	0.00	35.92	3	12,023	0.02%
2023/07/18	1	35.47	0	0.00	35.49	1	12,042	0.01%
2023/07/17	0	0.00	7	35.61	35.67	-7	12,184	-0.06%
2023/07/13	2	35.68	3.1	35.67	35.55	-1.1	12,560	-0.01%
2023/07/12	2	35.45	0	0.00	35.40	2	12,663	0.02%
2023/07/07	1	35.20	0	0.00	35.20	1	12,944	0.01%
2023/07/06	1.3	35.57	0	0.00	35.54	1.3	12,839	0.01%
2023/07/05	0	0.00	10	35.87	35.85	-10	12,849	-0.08%
2023/06/30	1	35.52	0	0.00	35.52	1	13,094	0.01%
2023/06/29	0	0.00	5	35.79	35.71	-5	13,133	-0.04%
2023/06/27	0.2	35.60	0	0.00	35.57	0.2	13,381	0.00%
2023/06/21	0	0.00	20	35.61	35.63	-20	13,487	-0.15%
2023/06/20	2	35.24	0	0.00	35.26	2	13,425	0.01%
2023/06/15	0	0.00	1.1	34.95	34.91	-1.1	13,472	-0.01%
2023/06/14	6.6	34.88	0	0.00	34.87	6.6	13,389	0.05%
2023/06/13	10	35.04	0	0.00	35.01	10	13,437	0.07%
2023/06/08	5.1	34.70	0	0.00	34.71	5.1	13,702	0.04%
2023/06/02	0	0.00	6	35.08	35.08	-6	13,548	-0.04%
2023/06/01	0	0.00	3	34.94	34.93	-3	13,605	-0.02%
2023/05/30	3	34.69	2	34.68	34.69	1	13,806	0.01%
2023/05/29	45	34.56	0	0.00	34.55	45	13,884	0.32%
2023/05/26	6	34.44	0	0.00	34.48	6	13,840	0.04%
2023/05/25	4	34.58	0	0.00	34.57	4	13,847	0.03%
2023/05/24	5	34.74	0	0.00	34.73	5	13,903	0.04%
2023/05/23	3.1	34.49	0	0.00	34.54	3.1	13,904	0.02%
2023/05/22	5.1	34.63	1	34.65	34.66	4.1	13,830	0.03%
2023/05/19	7.4	34.76	0	0.00	34.80	7.4	13,973	0.05%
2023/05/18	2	34.95	0	0.00	34.98	2	13,919	0.01%
2023/05/17	12.3	34.97	0	0.00	35.00	12.3	13,885	0.09%
2023/05/16	7.2	35.22	0	0.00	35.22	7.2	13,706	0.05%
2023/05/15	1.2	35.52	0	0.00	35.50	1.2	13,568	0.01%
2023/05/10	1	35.18	0	0.00	35.21	1	13,774	0.01%
2023/05/09	28.1	35.26	0	0.00	35.22	28.1	13,789	0.20%
2023/05/05	15.6	35.63	0	0.00	35.61	15.6	13,467	0.12%
2023/05/02	29.1	35.74	0	0.00	35.73	29.1	13,158	0.22%
2023/04/28	6	35.80	0	0.00	35.91	6	12,750	0.05%
2023/04/27	8	36.04	0	0.00	35.97	8	12,630	0.06%
2023/04/26	0	0.00	10	36.21	36.24	-10	12,547	-0.08%
2023/04/24	12	35.63	0	0.00	35.62	12	12,271	0.10%
2023/04/21	3	35.65	0	0.00	35.70	3	12,182	0.02%
2023/04/20	9	35.70	0	0.00	35.72	9	12,085	0.07%
2023/04/19	1	35.67	0	0.00	35.70	1	11,877	0.01%
2023/04/18	9	35.61	0	0.00	35.59	9	11,652	0.08%
2023/04/17	0.2	35.87	0	0.00	35.88	0.2	11,351	0.00%
2023/04/14	4.2	35.94	1	35.93	35.94	3.2	11,144	0.03%
2023/04/13	1.3	36.07	0	0.00	36.07	1.3	10,905	0.01%
2023/04/11	6	36.11	0	0.00	36.14	6	10,650	0.06%
2023/04/10	2	36.19	3	36.20	36.20	-1	10,622	-0.01%
2023/04/07	1	36.34	0	0.00	36.34	1	10,461	0.01%
2023/04/06	12	36.35	1	36.35	36.35	11	10,313	0.11%
2023/03/31	1	35.29	0	0.00	35.32	1	10,082	0.01%
2023/03/30	1	35.11	0	0.00	35.12	1	10,019	0.01%
2023/03/29	5	34.92	0	0.00	34.97	5	9,895	0.05%
2023/03/28	12	35.07	0	0.00	35.07	12	9,822	0.12%
2023/03/27	3	35.50	317	35.51	35.50	-314	9,588	-3.27%	大賣/鉅額交易
2023/03/24	7	35.32	0	0.00	35.35	7	9,482	0.07%
2023/03/23	14	35.40	0	0.00	35.38	14	9,385	0.15%
2023/03/22	3	35.24	0	0.00	35.22	3	9,285	0.03%
2023/03/21	6	35.29	0	0.00	35.32	6	9,110	0.07%
2023/03/20	1	35.21	0	0.00	35.27	1	9,085	0.01%
2023/03/17	2	35.10	0	0.00	35.16	2	8,944	0.02%
2023/03/13	13	35.03	0	0.00	34.97	13	8,468	0.15%
2023/03/10	7	35.02	0	0.00	35.02	7	8,326	0.08%
2023/03/08	66	34.68	0	0.00	34.64	66	8,201	0.80%
2023/03/07	29	34.62	0	0.00	34.65	29	8,173	0.35%
2023/03/06	15	34.68	0	0.00	34.68	15	8,102	0.19%
2023/03/03	3	34.02	0	0.00	34.04	3	7,940	0.04%
2023/03/02	9	34.02	0	0.00	34.04	9	7,770	0.12%
2023/03/01	3	34.33	0	0.00	34.30	3	7,536	0.04%
2023/02/22	306	34.22	0	0.00	34.20	306	7,096	4.31%	大買/鉅額交易
2023/02/17	8	34.40	0	0.00	34.41	8	6,703	0.12%
2023/02/16	4	34.84	10	34.84	34.85	-6	6,391	-0.09%
2023/02/13	3	34.92	0	0.00	34.95	3	6,043	0.05%
2023/02/10	1	35.25	0	0.00	35.24	1	5,803	0.02%
2023/02/09	2	35.54	0	0.00	35.53	2	5,612	0.04%
2023/02/07	6	35.78	0	0.00	35.78	6	5,331	0.11%
2023/02/06	1	36.00	0	0.00	35.90	1	5,144	0.02%
2023/02/03	0	0.00	1	36.26	36.26	-1	4,967	-0.02%
2023/01/31	2	35.83	0	0.00	35.81	2	4,698	0.04%
2023/01/17	3	36.18	0	0.00	36.12	3	4,420	0.07%
2023/01/12	1	36.18	0	0.00	36.22	1	4,093	0.02%
2023/01/09	1	35.78	0	0.00	35.75	1	3,917	0.03%
2023/01/05	3	35.24	1	35.24	35.18	2	3,833	0.05%
2023/01/04	1	35.15	0	0.00	35.15	1	3,753	0.03%
2022/12/30	1	34.89	0	0.00	34.87	1	3,620	0.03%
2022/12/29	1	34.71	0	0.00	34.73	1	3,585	0.03%
2022/12/28	4	34.95	0	0.00	34.83	4	3,533	0.11%
2022/12/08	3	37.01	0	0.00	37.02	3	2,650	0.11%
2022/12/05	1	36.19	0	0.00	36.28	1	2,490	0.04%
2022/11/24	0.5	35.96	0	0.00	35.96	0.5	2,146	0.02%
2022/11/23	1	35.63	0	0.00	35.63	1	2,089	0.05%
2022/11/15	1	34.08	0	0.00	34.14	1	1,886	0.05%
2022/11/08	1	33.57	0	0.00	33.59	1	1,607	0.06%
2022/11/07	5	33.94	0	0.00	33.95	5	1,555	0.32%
2022/09/23	2	35.96	0	0.00	35.94	2	1,049	0.19%
2022/09/14	0	0.00	1	36.26	36.25	-1	1,053	-0.09%
2022/09/08	5	36.43	0	0.00	36.39	5	1,057	0.47%
2022/09/07	0	0.00	2	35.83	35.84	-2	1,044	-0.19%
2022/08/31	0	0.00	3	36.99	36.91	-3	1,065	-0.28%
2022/08/29	0	0.00	4	36.92	36.90	-4	1,066	-0.38%
2022/06/29	3	35.53	1	35.61	35.61	2	1,094	0.18%
2022/06/22	0	0.00	1	35.38	35.32	-1	1,101	-0.09%
2022/06/14	10	35.46	0	0.00	35.57	10	1,068	0.94%
2022/05/26	2	37.44	0	0.00	37.44	2	1,012	0.20%
2021/10/01	0	0.00	1	43.93	43.94	-1	693	-0.14%
2021/08/26	0	0.00	4	44.75	44.75	-4	699	-0.57%
2021/08/24	5	45.00	0	0.00	44.94	5	699	0.71%
2021/06/17	0	0.00	2	43.30	43.34	-2	697	-0.29%
2021/06/15	2	43.44	0	0.00	43.44	2	697	0.29%
2020/03/02	0	0.00	1	48.78	48.77	-1	405	-0.25%
2020/02/20	1	48.50	0	0.00	48.48	1	345	0.29%