中信高評級公司債 (00772B)-凱基-文心券商分點個股進出

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－凱基-文心券商分點個股進出

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

凱基-文心券商分點個股進出
凱基-文心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	0.00	20	35.56	35.48	-20	9,593	-0.21%
2024/04/26	0	0.00	5	34.61	34.63	-5	9,333	-0.05%
2024/04/19	2	34.93	3	34.96	34.97	-1	9,614	-0.01%
2024/04/15	0	0.00	1	35.20	35.16	-1	9,316	-0.01%
2024/04/11	1	35.25	1	35.26	35.27	0	9,370	0.00%
2024/04/08	2	35.42	0	0.00	35.40	2	9,420	0.02%
2024/04/03	2	35.66	0	0.00	35.61	2	9,275	0.02%
2024/03/29	5	36.11	0	0.00	36.09	5	9,393	0.05%
2024/03/28	0	0.00	1	35.99	36.00	-1	9,400	-0.01%
2024/03/27	40	35.81	0	0.00	35.83	40	9,373	0.43%
2024/03/26	5	35.85	0	0.00	35.83	5	9,416	0.05%
2024/03/19	0	0.00	1	35.38	35.41	-1	9,774	-0.01%
2024/03/13	0	0.00	10	35.70	35.72	-10	9,791	-0.10%
2024/03/06	0	0.00	1	35.56	35.56	-1	10,227	-0.01%
2024/03/05	0	0.00	119	35.30	35.35	-119	10,246	-1.16%	大賣/鉅額交易
2024/03/04	2	35.30	0	0.00	35.31	2	10,255	0.02%
2024/03/01	2	35.19	1	35.23	35.19	1	10,272	0.01%
2024/02/27	10	35.29	0	0.00	35.28	10	10,184	0.10%
2024/02/23	0	0.00	2.5	35.27	35.26	-2.5	10,236	-0.02%
2024/02/21	10	35.18	0	0.00	35.20	10	10,406	0.10%
2024/02/20	10	35.03	0	0.00	35.10	10	10,424	0.10%
2024/02/16	1.3	35.11	0	0.00	35.15	1.3	10,312	0.01%
2024/02/15	11	35.27	20	35.29	35.34	-9	10,114	-0.09%
2024/02/05	2	35.97	0	0.00	35.95	2	9,924	0.02%
2024/02/02	2	36.21	0	0.00	36.24	2	9,872	0.02%
2024/02/01	0	0.00	3	36.24	36.27	-3	9,889	-0.03%
2024/01/16	1	36.35	0	0.00	36.50	1	10,202	0.01%
2024/01/15	0	0.00	2	36.37	36.48	-2	10,127	-0.02%
2024/01/12	2	36.16	2	36.17	36.17	0	10,242	0.00%
2024/01/11	0	0.00	3	36.00	36.00	-3	10,391	-0.03%
2024/01/10	0	0.00	2	35.89	35.88	-2	10,515	-0.02%
2024/01/08	1	35.28	0	0.00	35.23	1	10,439	0.01%
2024/01/05	2	35.54	0	0.00	35.54	2	10,426	0.02%
2024/01/03	1	35.94	0.2	35.98	35.94	0.8	10,469	0.01%
2024/01/02	2	36.03	0	0.00	36.06	2	10,467	0.02%
2023/12/29	3	36.25	0	0.00	36.31	3	10,461	0.03%
2023/12/27	2	36.26	3	36.27	36.25	-1	10,971	-0.01%
2023/12/26	0	0.00	0.1	36.30	36.30	-0.1	11,101	0.00%
2023/12/22	23	36.50	11	36.45	36.45	12	11,234	0.11%
2023/12/21	11	36.80	0.1	36.83	36.81	10.9	11,393	0.10%
2023/12/15	1	36.91	2	36.88	36.90	-1	11,493	-0.01%
2023/12/14	1	36.47	3	36.48	36.50	-2	11,350	-0.02%
2023/12/13	0	0.00	2	35.85	35.86	-2	11,380	-0.02%
2023/12/08	2	35.66	0	0.00	35.66	2	11,421	0.02%
2023/12/07	1	35.92	0	0.00	35.79	1	11,278	0.01%
2023/12/06	10.1	35.59	0	0.00	35.56	10.1	11,058	0.09%
2023/12/05	1	35.13	2	35.21	35.21	-1	11,008	-0.01%
2023/11/30	0	0.00	10	34.72	34.63	-10	10,899	-0.09%
2023/11/24	10	34.19	0	0.00	34.18	10	10,935	0.09%
2023/11/23	2	34.43	30	34.35	34.36	-28	10,938	-0.26%
2023/11/22	2	33.97	0	0.00	33.97	2	10,816	0.02%
2023/11/20	0	0.00	4	33.92	33.87	-4	10,667	-0.04%
2023/11/17	1	33.96	20	34.02	33.96	-19	10,630	-0.18%
2023/11/15	15	34.32	1	34.37	34.33	14	10,740	0.13%
2023/11/14	2.1	33.83	0	0.00	33.83	2.1	10,757	0.02%
2023/11/10	15	33.61	0	0.00	33.66	15	11,437	0.13%
2023/11/09	0	0.00	31	34.07	34.08	-31	11,562	-0.27%
2023/11/08	2	33.61	1	33.57	33.62	1	11,579	0.01%
2023/11/07	1	33.24	0	0.00	33.26	1	11,844	0.01%
2023/11/03	2	33.35	1	33.35	33.35	1	11,651	0.01%
2023/11/01	40	32.15	0	0.00	32.19	40	11,450	0.35%
2023/10/31	1	32.27	0	0.00	32.27	1	12,106	0.01%
2023/10/26	10.2	32.09	18	32.09	32.07	-7.8	12,480	-0.06%
2023/10/25	1	32.57	20	32.59	32.55	-19	12,806	-0.15%
2023/10/23	21.1	31.65	14	31.71	31.71	7.1	12,930	0.05%
2023/10/20	5	31.97	0	0.00	31.97	5	12,978	0.04%
2023/10/19	18	32.22	0	0.00	32.20	18	12,914	0.14%
2023/10/18	17.2	32.82	0	0.00	32.79	17.2	12,774	0.13%
2023/10/17	8	32.99	0	0.00	32.98	8	12,745	0.06%
2023/10/16	1	33.38	1	33.38	33.39	0	12,651	0.00%
2023/10/13	2	33.22	0	0.00	33.26	2	12,740	0.02%
2023/10/12	1	33.66	0	0.00	33.67	1	12,746	0.01%
2023/10/06	0	0.00	5	32.84	32.81	-5	12,725	-0.04%
2023/10/05	2	33.05	10	33.03	33.04	-8	12,804	-0.06%
2023/10/04	13.1	32.64	5	32.60	32.62	8.1	12,698	0.06%
2023/10/03	6.1	33.33	0	0.00	33.33	6.1	12,407	0.05%
2023/10/02	14	33.61	0	0.00	33.62	14	12,371	0.11%
2023/09/28	1	33.83	0	0.00	33.86	1	12,290	0.01%
2023/09/26	7	34.08	0	0.00	34.12	7	12,065	0.06%
2023/09/22	2	34.27	0	0.00	34.25	2	11,995	0.02%
2023/09/20	2	34.71	0	0.00	34.73	2	11,719	0.02%
2023/09/19	1	34.84	0	0.00	34.84	1	11,702	0.01%
2023/09/18	1.1	34.60	0	0.00	34.60	1.1	11,710	0.01%
2023/09/15	1	34.91	0	0.00	34.94	1	11,671	0.01%
2023/09/13	1	34.95	0	0.00	34.94	1	11,687	0.01%
2023/09/11	1	35.02	1	35.02	34.97	0	11,879	0.00%
2023/09/07	5	34.80	0	0.00	34.80	5	11,855	0.04%
2023/09/06	3	34.80	0	0.00	34.82	3	11,859	0.03%
2023/09/04	1	35.05	0	0.00	35.05	1	11,967	0.01%
2023/08/31	0	0.00	8.1	35.43	35.42	-8.1	11,817	-0.07%
2023/08/29	1	35.07	0	0.00	35.09	1	11,773	0.01%
2023/08/23	10	34.44	0	0.00	34.43	10	11,969	0.08%
2023/08/22	2	34.08	0	0.00	34.10	2	12,063	0.02%
2023/08/21	1	34.28	0	0.00	34.25	1	12,053	0.01%
2023/08/18	1.1	34.37	0	0.00	34.35	1.1	12,009	0.01%
2023/08/17	66.1	34.41	0	0.00	34.41	66.1	12,035	0.55%
2023/08/16	0.1	34.83	20	34.76	34.74	-19.9	11,757	-0.17%
2023/08/15	11	35.04	0	0.00	35.04	11	11,648	0.09%
2023/08/14	2	35.08	0	0.00	35.08	2	11,575	0.02%
2023/08/11	11	35.13	0	0.00	35.11	11	11,687	0.09%
2023/08/09	0	0.00	1	35.37	35.45	-1	11,829	-0.01%
2023/08/07	52	35.25	0.6	35.27	35.27	51.4	11,765	0.44%
2023/08/04	4	34.96	0	0.00	35.02	4	11,808	0.03%
2023/08/02	11	35.65	0	0.00	35.66	11	11,506	0.10%
2023/08/01	3	35.98	0	0.00	36.02	3	11,376	0.03%
2023/07/28	2.1	35.60	0	0.00	35.65	2.1	11,588	0.02%
2023/07/27	10	35.91	0	0.00	35.92	10	11,340	0.09%
2023/07/25	15	36.03	0	0.00	36.00	15	11,882	0.13%
2023/07/24	2	35.96	0	0.00	36.02	2	11,911	0.02%
2023/07/20	3	35.95	0	0.00	35.92	3	12,023	0.02%
2023/07/19	0	0.00	15	35.70	35.74	-15	12,009	-0.12%
2023/07/18	1	35.47	0	0.00	35.49	1	12,042	0.01%
2023/07/17	1	35.56	0	0.00	35.67	1	12,184	0.01%
2023/07/14	1	35.70	5	35.62	35.61	-4	12,311	-0.03%
2023/07/13	1.2	35.59	0	0.00	35.55	1.2	12,560	0.01%
2023/07/12	0	0.00	15	35.40	35.40	-15	12,663	-0.12%
2023/07/11	0.1	35.33	10	35.25	35.32	-9.9	12,781	-0.08%
2023/07/10	20	35.07	0	0.00	35.08	20	12,970	0.15%
2023/07/07	11	35.19	0	0.00	35.20	11	12,944	0.08%
2023/07/06	21.1	35.54	0	0.00	35.54	21.1	12,839	0.16%
2023/07/04	2	35.84	11	35.84	35.86	-9	12,967	-0.07%
2023/07/03	1.1	35.81	0	0.00	35.81	1.1	13,130	0.01%
2023/06/30	7	35.49	0	0.00	35.52	7	13,094	0.05%
2023/06/29	1	35.74	0	35.76	35.71	1	13,133	0.01%
2023/06/27	10	35.61	25	35.66	35.57	-15	13,381	-0.11%
2023/06/21	0	0.00	30	35.60	35.63	-30	13,487	-0.22%
2023/06/20	9	35.21	0	0.00	35.26	9	13,425	0.07%
2023/06/19	21	35.29	0	0.00	35.29	21	13,509	0.16%
2023/06/16	0	0.00	10	34.99	35.14	-10	13,476	-0.07%
2023/06/15	10	34.96	3	35.00	34.91	7	13,472	0.05%
2023/06/14	21	34.88	2	34.89	34.87	19	13,389	0.14%
2023/06/13	1	35.02	0	0.00	35.01	1	13,437	0.01%
2023/06/08	17	34.70	4	34.69	34.71	13	13,702	0.09%
2023/06/07	2	35.12	0	0.00	35.16	2	13,524	0.01%
2023/06/05	2.1	34.91	0	0.00	34.90	2.1	13,596	0.02%
2023/06/02	5.6	35.09	0	0.00	35.08	5.6	13,548	0.04%
2023/06/01	0.2	34.95	0	0.00	34.93	0.2	13,605	0.00%
2023/05/30	1	34.62	0	0.00	34.69	1	13,806	0.01%
2023/05/29	0	0.00	5	34.55	34.55	-5	13,884	-0.04%
2023/05/26	10	34.44	0	0.00	34.48	10	13,840	0.07%
2023/05/25	5.3	34.56	0	0.00	34.57	5.3	13,847	0.04%
2023/05/24	18.2	34.73	0	0.00	34.73	18.2	13,903	0.13%
2023/05/23	0	34.54	0	0.00	34.54	0	13,904	0.00%
2023/05/22	10	34.61	0	0.00	34.66	10	13,830	0.07%
2023/05/19	0.5	34.79	0	0.00	34.80	0.5	13,973	0.00%
2023/05/17	1.1	34.97	0	0.00	35.00	1.1	13,885	0.01%
2023/05/16	26	35.23	0	0.00	35.22	26	13,706	0.19%
2023/05/15	5	35.54	0	0.00	35.50	5	13,568	0.04%
2023/05/12	0.1	35.72	0	0.00	35.72	0.1	13,620	0.00%
2023/05/09	0.3	35.23	5	35.23	35.22	-4.7	13,789	-0.03%
2023/05/08	2.3	35.57	0	0.00	35.58	2.3	13,561	0.02%
2023/05/05	2.6	35.66	0	0.00	35.61	2.6	13,467	0.02%
2023/05/04	0.1	35.90	0	0.00	35.89	0.1	13,277	0.00%
2023/05/03	1	35.84	0	0.00	35.84	1	13,177	0.01%
2023/05/02	1.6	35.72	0	0.00	35.73	1.6	13,158	0.01%
2023/04/28	3	35.83	0	0.00	35.91	3	12,750	0.02%
2023/04/27	3	35.98	0	0.00	35.97	3	12,630	0.02%
2023/04/26	2.3	36.24	0	0.00	36.24	2.3	12,547	0.02%
2023/04/25	0.3	36.01	10	35.97	36.01	-9.7	12,470	-0.08%
2023/04/24	0	0.00	1	35.63	35.62	-1	12,271	-0.01%
2023/04/21	0.1	35.69	0	0.00	35.70	0.1	12,182	0.00%
2023/04/20	6	35.71	0	0.00	35.72	6	12,085	0.05%
2023/04/19	0.5	35.68	0	0.00	35.70	0.5	11,877	0.00%
2023/04/18	1.7	35.61	0	0.00	35.59	1.7	11,652	0.01%
2023/04/17	2.2	35.87	0	0.00	35.88	2.2	11,351	0.02%
2023/04/14	0.2	35.98	0	0.00	35.94	0.2	11,144	0.00%
2023/04/13	1	36.04	0	0.00	36.07	1	10,905	0.01%
2023/04/11	1	36.13	0	0.00	36.14	1	10,650	0.01%
2023/04/10	4.1	36.20	0	0.00	36.20	4.1	10,622	0.04%
2023/04/07	1.1	36.33	0	0.00	36.34	1.1	10,461	0.01%
2023/04/06	2.1	36.35	0	0.00	36.35	2.1	10,313	0.02%
2023/03/31	0.5	35.30	0	0.00	35.32	0.5	10,082	0.00%
2023/03/29	0.2	34.88	0	0.00	34.97	0.2	9,895	0.00%
2023/03/28	1.1	35.08	0	0.00	35.07	1.1	9,822	0.01%
2023/03/27	1.1	35.57	1	35.58	35.50	0.1	9,588	0.00%
2023/03/24	0	0.00	2	35.31	35.35	-2	9,482	-0.02%
2023/03/21	9.1	35.30	1	35.30	35.32	8.1	9,110	0.09%
2023/03/16	4	35.19	0	0.00	35.18	4	8,882	0.05%
2023/03/14	21	35.00	0	0.00	35.01	21	8,560	0.25%
2023/03/13	1	35.12	1	35.12	34.97	0	8,468	0.00%
2023/03/10	0	0.00	4	34.95	35.02	-4	8,326	-0.05%
2023/03/08	3	34.62	0	0.00	34.64	3	8,201	0.04%
2023/03/06	5	34.68	1	34.59	34.68	4	8,102	0.05%
2023/03/03	0	0.00	2	34.01	34.04	-2	7,940	-0.03%
2023/03/02	6.3	34.02	3	34.03	34.04	3.3	7,770	0.04%
2023/03/01	1.1	34.29	1	34.31	34.30	0.1	7,536	0.00%
2023/02/24	0.1	34.40	0	0.00	34.50	0.1	7,374	0.00%
2023/02/23	0.2	34.22	0	0.00	34.15	0.2	7,267	0.00%
2023/02/22	0.4	34.20	0	0.00	34.20	0.4	7,096	0.00%
2023/02/21	4	34.49	0	0.00	34.50	4	6,922	0.06%
2023/02/20	30.1	34.52	0	0.00	34.53	30.1	6,813	0.44%
2023/02/17	2.2	34.41	0	0.00	34.41	2.2	6,703	0.03%
2023/02/16	0.4	34.86	0	0.00	34.85	0.4	6,391	0.01%
2023/02/15	0	35.16	0	0.00	35.25	0	6,166	0.00%
2023/02/14	1.1	35.16	0	0.00	35.12	1.1	6,088	0.02%
2023/02/13	20.2	34.90	0	0.00	34.95	20.2	6,043	0.33%
2023/02/10	6.4	35.23	0	0.00	35.24	6.4	5,803	0.11%
2023/02/09	1	35.53	0	0.00	35.53	1	5,612	0.02%
2023/02/08	0.1	35.62	0	0.00	35.59	0.1	5,487	0.00%
2023/02/07	5	35.74	0	0.00	35.78	5	5,331	0.09%
2023/02/06	1	35.98	0	0.00	35.90	1	5,144	0.02%
2023/02/03	13	36.23	0	0.00	36.26	13	4,967	0.26%
2023/02/02	1.2	36.14	0	0.00	36.04	1.2	4,887	0.02%
2023/02/01	0	0.00	6	35.88	35.91	-6	4,757	-0.13%
2023/01/31	0.2	35.80	0	0.00	35.81	0.2	4,698	0.00%
2023/01/30	2	36.18	0	0.00	36.20	2	4,548	0.04%
2023/01/13	1	36.52	0	0.00	36.56	1	4,152	0.02%
2023/01/12	3	36.20	0	0.00	36.22	3	4,093	0.07%
2023/01/11	10	35.76	0	0.00	35.77	10	4,045	0.25%
2023/01/06	0.1	35.31	0	0.00	35.30	0.1	3,872	0.00%
2023/01/04	0.1	35.18	0	0.00	35.15	0.1	3,753	0.00%
2022/12/29	3.1	34.73	0	0.00	34.73	3.1	3,585	0.09%
2022/12/26	5	35.59	0	0.00	35.60	5	3,347	0.15%
2022/12/23	0.1	35.59	0	0.00	35.58	0.1	3,317	0.00%
2022/12/22	0.1	35.68	0	0.00	35.65	0.1	3,277	0.00%
2022/12/21	0.1	35.38	0	0.00	35.37	0.1	3,271	0.00%
2022/12/20	3	35.74	0	0.00	35.65	3	3,168	0.09%
2022/12/16	0.1	36.79	0	0.00	36.76	0.1	2,980	0.00%
2022/12/12	3	36.80	0	0.00	36.79	3	2,757	0.11%
2022/12/05	0.1	36.25	0	0.00	36.28	0.1	2,490	0.00%
2022/12/01	2	35.47	0	0.00	35.49	2	2,427	0.08%
2022/11/30	1	35.37	0	0.00	35.39	1	2,360	0.04%
2022/11/29	3.1	35.78	0	0.00	35.73	3.1	2,284	0.13%
2022/11/28	1	36.17	0	0.00	36.23	1	2,199	0.05%
2022/11/25	3.2	35.93	0	0.00	35.95	3.2	2,175	0.15%
2022/11/24	15.1	35.96	0	0.00	35.96	15.1	2,146	0.70%
2022/11/21	12	35.11	0	0.00	35.12	12	2,006	0.60%
2022/11/18	4	34.93	0	0.00	34.96	4	1,985	0.20%
2022/11/17	0.2	35.04	0	0.00	35.06	0.2	1,955	0.01%
2022/11/16	0.2	34.51	0	0.00	34.43	0.2	1,922	0.01%
2022/11/11	2	34.32	0	0.00	34.32	2	1,791	0.11%
2022/11/10	5	33.58	0	0.00	33.53	5	1,725	0.29%
2022/11/09	2.1	33.67	0	0.00	33.68	2.1	1,663	0.12%
2022/11/08	1.1	33.58	0	0.00	33.59	1.1	1,607	0.07%
2022/11/02	0.1	34.48	0	0.00	34.40	0.1	1,433	0.00%
2022/10/31	0.1	34.20	0	0.00	34.19	0.1	1,404	0.00%
2022/10/27	0.1	33.97	0	0.00	33.98	0.1	1,373	0.00%
2022/10/26	1.1	33.73	0	0.00	33.78	1.1	1,371	0.08%
2022/10/24	0.1	33.20	0	0.00	33.34	0.1	1,348	0.01%
2022/10/11	0.1	34.52	0	0.00	34.26	0.1	1,221	0.00%
2022/09/28	0.1	34.53	0	0.00	34.40	0.1	1,108	0.00%
2022/09/27	0.1	35.38	0	0.00	35.35	0.1	1,064	0.01%
2022/09/21	0.1	36.14	0	0.00	36.15	0.1	1,033	0.00%
2022/09/14	0.1	36.22	0	0.00	36.25	0.1	1,053	0.01%
2022/09/07	0.1	35.88	0	0.00	35.84	0.1	1,044	0.01%
2022/09/06	0.1	36.42	0	0.00	36.31	0.1	1,036	0.01%
2022/08/22	0.1	37.06	0	0.00	37.05	0.1	1,064	0.00%
2022/04/19	0.1	37.73	0	0.00	37.62	0.1	1,035	0.01%
2022/04/11	0.1	38.85	0	0.00	38.60	0.1	1,057	0.01%
2022/03/30	0.1	39.76	0	0.00	39.73	0.1	1,023	0.01%
2022/03/28	0.1	39.10	0	0.00	39.16	0.1	1,003	0.01%
2022/03/25	0.1	39.25	0	0.00	39.26	0.1	992	0.01%
2022/03/24	0.1	39.30	0	0.00	39.26	0.1	990	0.01%
2022/03/21	0.2	39.65	1	39.65	39.65	-0.8	978	-0.08%
2022/02/21	1	39.51	0	0.00	39.51	1	932	0.11%
2022/02/16	1	39.63	0	0.00	39.46	1	923	0.11%
2021/12/10	1	43.94	0	0.00	43.89	1	754	0.13%
2021/09/06	0	0.00	2	44.48	44.39	-2	701	-0.29%
2021/07/30	0	0.00	1	45.28	45.28	-1	701	-0.14%
2021/07/28	0	0.00	1	45.32	45.30	-1	703	-0.14%
2021/07/23	1	45.21	0	0.00	45.30	1	706	0.14%
2021/07/01	1	44.20	0	0.00	44.22	1	704	0.14%
2021/06/07	0	0.00	0.1	42.90	42.70	-0.1	700	-0.01%
2021/05/04	0	0.00	1	43.19	43.06	-1	680	-0.15%
2021/04/08	1	43.71	0	0.00	43.74	1	656	0.15%
2021/03/29	1	43.30	0	0.00	43.30	1	645	0.15%
2021/03/25	0	43.75	0	0.00	43.31	0	649	0.01%
2021/03/19	0	0.00	1	42.37	42.40	-1	647	-0.15%
2021/02/24	1	43.69	0	0.00	43.59	1	611	0.16%
2021/01/06	0	0.00	3	46.58	46.61	-3	609	-0.49%
2020/12/30	0	0.00	1	47.50	47.56	-1	596	-0.17%
2020/09/10	1	48.83	0	0.00	48.68	1	643	0.16%
2020/03/19	0	0.00	5	41.82	41.00	-5	450	-1.11%
2020/03/10	1	50.30	0	0.00	49.93	1	435	0.23%
2020/03/05	1	49.23	0	0.00	49.30	1	428	0.23%
2020/03/02	5	48.97	0	0.00	48.77	5	405	1.23%
2020/02/20	1	48.54	0	0.00	48.48	1	345	0.29%