正新 (2105)-日盛-二林券商分點個股進出

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

正新

(2105)

可現股當沖

股價
48.90
漲跌
▲0.65
漲幅
+1.35%
成交量
4,497張
產業
上市橡膠類股▲0.31%
968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

正新 (2105)籌碼相關－日盛-二林券商分點個股進出

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

日盛-二林券商分點個股進出
日盛-二林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
2023/04/07	3	36.60	0	0.00	36.80	3	3,711	0.08%
2023/04/06	5	36.30	0	0.00	36.25	5	3,686	0.14%
2023/03/30	3	36.40	0	0.00	36.55	3	3,557	0.08%
2023/03/29	51	35.96	12	35.97	36.55	39	3,540	1.10%
2023/03/28	1	35.85	0	0.00	35.95	1	3,482	0.03%
2023/03/27	20	37.09	0.1	36.95	36.20	19.9	3,425	0.58%
2023/03/24	29.1	37.74	117	37.76	37.65	-87.9	3,235	-2.72%	大賣/
2023/03/17	0.5	34.25	0	0.00	33.95	0.5	2,721	0.02%
2023/03/16	60	34.05	0	0.00	34.05	60	2,633	2.28%
2023/03/15	2	34.25	0	0.00	34.20	2	2,621	0.08%
2023/03/14	2	34.40	0	0.00	34.30	2	2,618	0.08%
2023/03/13	1	34.20	11	34.29	34.65	-10	2,609	-0.38%
2023/03/10	2	34.45	0	0.00	34.40	2	2,630	0.08%
2023/03/06	0	0.00	53	34.92	35.10	-53	2,698	-1.96%
2023/03/03	0	0.00	10	34.50	34.40	-10	2,662	-0.38%
2023/03/01	22	34.13	0	0.00	34.00	22	2,684	0.82%
2023/02/24	2	34.55	0	0.00	34.25	2	2,630	0.08%
2023/02/21	0	0.00	4	34.78	35.05	-4	2,524	-0.16%
2023/02/20	1	34.65	0	0.00	34.60	1	2,503	0.04%
2023/02/17	1	34.35	2	34.55	34.55	-1	2,533	-0.04%
2023/02/15	3	34.13	0	0.00	34.05	3	2,635	0.11%
2023/02/14	4	34.18	0	0.00	34.20	4	2,654	0.15%
2023/02/10	10	33.95	0	0.00	33.95	10	2,675	0.37%
2023/02/06	5	34.21	0	0.00	34.15	5	2,643	0.19%
2023/02/03	4	34.56	0	0.00	34.55	4	2,624	0.15%
2023/02/02	0	0.00	2	34.85	34.65	-2	2,648	-0.08%
2023/02/01	0	0.00	1	34.70	34.70	-1	2,665	-0.04%
2023/01/31	4	34.65	4	34.85	34.50	0	2,718	0.00%
2023/01/30	2	34.35	0	0.00	34.90	2	2,683	0.07%
2023/01/17	10	34.40	0	0.00	34.50	10	2,620	0.38%
2023/01/13	3	34.30	1	35.00	34.20	2	2,737	0.07%
2023/01/11	0	0.00	10	34.70	34.70	-10	2,893	-0.35%
2023/01/05	0	0.00	2	34.45	34.45	-2	3,003	-0.07%
2023/01/04	1	34.15	0	0.00	34.20	1	3,035	0.03%
2023/01/03	0	0.00	2	34.20	34.10	-2	3,114	-0.06%
2022/12/30	3	33.85	2	33.85	33.90	1	3,126	0.03%
2022/12/29	4.1	33.62	0	0.00	33.70	4.1	3,199	0.13%
2022/12/26	0	0.00	4.1	34.00	34.05	-4.1	3,388	-0.12%
2022/12/23	2	33.65	2	33.95	33.75	0	3,528	0.00%
2022/12/21	2	33.60	0	0.00	33.60	2	3,770	0.05%
2022/12/19	6	33.98	2	34.20	34.20	4	4,005	0.10%
2022/12/16	2	34.10	0	0.00	34.25	2	4,225	0.05%
2022/12/15	0	0.00	2	34.55	34.50	-2	4,325	-0.05%
2022/12/13	2	34.18	0	0.00	34.10	2	4,668	0.04%
2022/12/08	0	0.00	2	34.35	34.50	-2	5,774	-0.03%
2022/12/07	0	0.00	10	34.65	34.50	-10	6,117	-0.16%
2022/12/01	0	0.00	10	34.95	34.55	-10	6,223	-0.16%
2022/11/29	0	0.00	3	34.25	34.55	-3	6,125	-0.05%
2022/11/28	3	33.73	0	0.00	33.95	3	6,121	0.05%
2022/11/24	0	0.00	2	34.05	34.25	-2	6,164	-0.03%
2022/11/22	2	33.53	0	0.00	33.50	2	6,194	0.03%
2022/11/21	0	0.00	3	33.70	33.75	-3	6,196	-0.05%
2022/11/18	13	33.56	0	0.00	33.50	13	6,206	0.21%
2022/11/14	0	0.00	4	34.05	34.20	-4	6,154	-0.06%
2022/11/10	0	0.00	1	33.05	33.05	-1	6,081	-0.02%
2022/11/07	3	33.05	3	33.60	33.60	0	6,252	0.00%
2022/11/01	0	0.00	11	32.98	33.05	-11	6,326	-0.17%
2022/10/31	1	32.40	0	0.00	32.30	1	6,311	0.02%
2022/10/28	8	32.36	0	0.00	32.40	8	6,352	0.13%
2022/10/27	0	0.00	13	33.05	33.05	-13	6,348	-0.20%
2022/10/26	1	31.90	2	32.20	32.10	-1	6,306	-0.02%
2022/10/25	10	32.10	0	0.00	32.10	10	6,335	0.16%
2022/10/24	0.4	32.30	0	0.00	32.00	0.4	6,318	0.01%
2022/10/21	2	32.00	0	0.00	32.00	2	6,274	0.03%
2022/10/20	21	32.62	3	32.80	32.80	18	6,191	0.29%
2022/10/17	1	34.00	0	0.00	34.00	1	6,113	0.02%
2022/10/14	6	34.10	0	0.00	34.10	6	6,106	0.10%
2022/10/13	2	34.23	0	0.00	34.05	2	6,135	0.03%
2022/10/11	11	34.60	0	0.00	34.55	11	6,132	0.18%
2022/10/05	11	35.78	10	35.80	35.70	1	6,143	0.02%
2022/09/30	2	36.00	0.4	35.90	35.70	1.6	6,141	0.03%
2022/09/27	2	37.00	1	36.90	37.05	1	5,867	0.02%
2022/09/26	1	36.65	0.1	37.40	36.95	0.9	5,802	0.02%
2022/09/23	4	38.00	2	37.35	37.35	2	5,675	0.04%
2022/09/22	8	38.25	4	39.05	38.80	4	5,493	0.07%
2022/09/21	2	39.33	4	39.54	39.25	-2	5,417	-0.04%
2022/09/20	0	0.00	15	39.66	39.60	-15	5,266	-0.28%
2022/09/19	1	39.00	3.2	39.18	39.45	-2.2	5,117	-0.04%
2022/09/16	2	38.80	35	38.97	39.50	-33	4,957	-0.67%
2022/09/15	107.1	38.79	17	39.00	38.40	90.1	4,576	1.97%	大買/
2022/09/14	0	0.00	47	37.47	37.70	-47	4,040	-1.16%
2022/09/13	0	0.00	17	35.79	35.95	-17	3,724	-0.46%
2022/09/12	0	0.00	8	35.15	35.20	-8	3,641	-0.22%
2022/09/07	8	34.10	0	0.00	34.15	8	3,737	0.21%
2022/09/06	0	0.00	10	34.80	34.60	-10	3,718	-0.27%
2022/08/30	0	0.00	5	34.85	34.95	-5	3,735	-0.13%
2022/08/29	4	34.65	0	0.00	34.55	4	3,733	0.11%
2022/08/17	1	35.40	0	0.00	35.60	1	4,128	0.02%
2022/08/16	1	35.35	0.3	35.45	35.50	0.7	4,111	0.02%
2022/08/15	0	0.00	2	35.00	34.95	-2	4,082	-0.05%
2022/08/12	0	0.00	3	35.15	35.20	-3	4,089	-0.07%
2022/08/11	17	34.53	0	0.00	34.75	17	4,032	0.42%
2022/08/08	7	34.60	1	34.80	34.80	6	4,014	0.15%
2022/08/04	12	34.92	0	0.00	34.50	12	4,021	0.30%
2022/08/02	23	35.71	100	35.65	35.80	-77	3,958	-1.95%
2022/08/01	0	0.00	30	36.07	36.10	-30	3,941	-0.76%
2022/07/21	0	0.00	11	36.05	36.15	-11	3,840	-0.29%
2022/07/19	2	36.60	0.2	36.70	36.65	1.8	3,781	0.05%
2022/07/18	0	0.00	29	36.50	36.60	-29	3,752	-0.77%
2022/07/15	0	0.00	160	36.07	36.30	-160	3,706	-4.32%	大賣/鉅額交易
2022/07/14	0	0.00	21.3	35.95	36.05	-21.3	3,698	-0.58%
2022/07/13	20	35.35	0	0.00	35.25	20	3,643	0.55%
2022/07/12	1	35.00	0	0.00	34.90	1	3,605	0.03%
2022/07/08	0	0.00	49	36.11	36.10	-49	3,582	-1.37%
2022/07/07	20	35.10	3	35.10	35.15	17	3,462	0.49%
2022/07/05	0	0.00	16	35.46	35.45	-16	3,482	-0.46%
2022/07/01	0	34.35	0	0.00	34.25	0	3,466	0.00%
2022/06/30	1	35.30	0	0.00	35.40	1	3,467	0.03%
2022/06/29	0	0.00	5	36.00	35.65	-5	3,500	-0.14%
2022/06/24	0	0.00	4	35.48	35.45	-4	3,554	-0.11%
2022/06/23	0	0.00	8	35.00	35.10	-8	3,521	-0.23%
2022/06/20	50	34.00	0	0.00	33.75	50	3,500	1.43%
2022/06/17	5	34.40	0	0.00	34.40	5	3,477	0.14%
2022/06/15	0	0.00	10	35.15	35.05	-10	3,443	-0.29%
2022/06/14	0	0.00	1	35.00	34.95	-1	3,466	-0.03%
2022/06/13	1	34.80	0	0.00	34.70	1	3,498	0.03%
2022/06/08	1.5	35.80	0	0.00	35.80	1.5	3,487	0.04%
2022/06/07	0	0.00	1	35.60	35.65	-1	3,468	-0.03%
2022/06/06	0	0.00	30	35.50	35.70	-30	3,470	-0.86%
2022/06/01	0	0.00	6	35.35	35.25	-6	3,623	-0.17%
2022/05/31	1	35.10	0	0.00	35.55	1	3,606	0.03%
2022/05/30	6	35.07	20	35.08	35.30	-14	3,395	-0.41%
2022/05/27	0	0.00	5	34.68	34.75	-5	3,357	-0.15%
2022/05/24	21	33.92	1	34.05	33.85	20	3,508	0.57%
2022/05/19	0.4	34.05	0	0.00	33.95	0.4	3,484	0.01%
2022/05/18	5	34.30	14	34.80	34.75	-9	3,484	-0.26%
2022/05/12	0	0.00	14	33.00	33.00	-14	3,515	-0.40%
2022/05/10	0.2	33.43	1	33.00	33.25	-0.8	3,543	-0.02%
2022/05/06	0.3	33.77	0	0.00	33.70	0.3	3,626	0.01%
2022/05/05	0	0.00	1	34.05	34.30	-1	3,729	-0.03%
2022/05/03	0	0.00	9	33.77	33.70	-9	3,818	-0.24%
2022/04/27	1.1	33.23	10.2	33.50	33.40	-9.1	3,860	-0.24%
2022/04/25	1	33.80	0	0.00	33.80	1	3,857	0.03%
2022/04/21	0	0.00	30	34.45	34.55	-30	3,847	-0.78%
2022/04/19	3	34.30	0	0.00	34.05	3	3,882	0.08%
2022/04/15	0	0.00	1	34.25	34.25	-1	3,938	-0.03%
2022/04/12	9	34.36	0	0.00	34.35	9	4,041	0.22%
2022/04/11	29	34.51	0	0.00	34.40	29	4,054	0.72%
2022/04/08	0	0.00	1	35.05	35.00	-1	4,056	-0.02%
2022/04/07	6	35.04	0	0.00	34.95	6	4,116	0.15%
2022/04/06	10	35.25	0	0.00	35.65	10	4,126	0.24%
2022/04/01	3	35.80	5.2	35.85	35.90	-2.2	4,226	-0.05%
2022/03/31	5.5	35.74	20	35.65	35.45	-14.5	4,354	-0.33%
2022/03/30	1.1	35.42	0	0.00	35.30	1.1	4,321	0.03%
2022/03/29	2	34.80	0	0.00	34.60	2	4,231	0.05%
2022/03/28	4	34.65	0	0.00	34.85	4	4,227	0.09%
2022/03/25	2	34.85	0	0.00	34.85	2	4,247	0.05%
2022/03/24	15	35.08	0	0.00	35.05	15	4,304	0.35%
2022/03/22	0	0.00	8	35.50	35.55	-8	4,369	-0.18%
2022/03/18	20	35.20	0	0.00	35.00	20	4,448	0.45%
2022/03/17	2	35.00	0	0.00	35.00	2	4,474	0.04%
2022/03/16	5	34.20	0	0.00	34.85	5	4,587	0.11%
2022/03/15	11	34.50	0	0.00	34.70	11	4,883	0.23%
2022/03/14	0	0.00	1	35.00	35.05	-1	4,982	-0.02%
2022/03/11	1	34.55	1	34.50	34.50	0	5,019	0.00%
2022/03/09	34	34.31	0	0.00	34.15	34	5,072	0.67%
2022/03/08	14	33.96	0	0.00	34.00	14	5,077	0.28%
2022/03/07	57	34.16	0	0.00	34.20	57	5,080	1.12%
2022/03/04	0	0.00	3	34.98	35.05	-3	5,129	-0.06%
2022/03/03	0.6	35.50	0	0.00	35.35	0.6	5,162	0.01%
2022/03/02	0	0.00	7	35.64	35.40	-7	5,195	-0.13%
2022/03/01	1	35.65	0	0.00	35.65	1	5,198	0.02%
2022/02/25	6.5	35.03	0	0.00	35.60	6.5	5,207	0.12%
2022/02/24	0	0.00	1	35.05	35.05	-1	5,142	-0.02%
2022/02/22	8	36.11	0	0.00	35.80	8	5,118	0.16%
2022/02/18	1	36.00	0	0.00	35.95	1	5,107	0.02%
2022/02/17	2	36.35	11	36.27	36.30	-9	5,115	-0.18%
2022/02/15	1	35.25	0	0.00	35.15	1	5,129	0.02%
2022/02/14	130	35.31	0	0.00	35.25	130	5,187	2.51%	大買/鉅額交易
2022/02/10	1	36.30	0	0.00	36.35	1	5,222	0.02%
2022/02/09	0	0.00	2	36.30	36.35	-2	5,230	-0.04%
2022/02/08	10	36.25	6	36.39	36.35	4	5,239	0.08%
2022/02/07	46	35.53	1	36.00	36.10	45	5,196	0.87%
2022/01/25	12	34.55	0	0.00	34.55	12	5,130	0.23%
2022/01/24	2	35.05	79	35.04	35.10	-77	5,082	-1.51%
2022/01/21	12	35.19	1	35.15	35.45	11	5,139	0.21%
2022/01/20	48	35.47	0	0.00	35.45	48	5,107	0.94%
2022/01/19	3	35.40	0	0.00	35.35	3	5,164	0.06%
2022/01/18	0	0.00	3	35.90	35.95	-3	5,156	-0.06%
2022/01/17	0	0.00	2	35.35	35.40	-2	5,154	-0.04%
2022/01/14	17	35.56	0	0.00	35.40	17	5,163	0.33%
2022/01/13	2	36.05	0	0.00	36.00	2	5,183	0.04%
2022/01/12	2	35.95	0	0.00	36.00	2	5,146	0.04%
2022/01/11	1	35.60	0	0.00	35.90	1	5,132	0.02%
2022/01/07	0	0.00	1	35.60	35.35	-1	5,124	-0.02%
2022/01/06	0	0.00	1	35.60	35.65	-1	5,081	-0.02%
2022/01/04	0	0.00	4	35.73	35.90	-4	5,108	-0.08%
2022/01/03	10	35.85	0	0.00	35.85	10	5,109	0.20%
2021/12/30	12	36.18	0	0.00	36.10	12	5,105	0.24%
2021/12/28	8	36.55	0	0.00	36.65	8	5,134	0.16%
2021/12/27	8	37.03	5	37.08	37.20	3	5,044	0.06%
2021/12/24	0	0.00	1	36.00	36.05	-1	4,997	-0.02%
2021/12/23	2	35.95	0	0.00	35.80	2	5,072	0.04%
2021/12/21	5	35.35	0	0.00	35.60	5	5,233	0.10%
2021/12/17	2	35.80	5	35.94	36.15	-3	5,281	-0.06%
2021/12/16	5	35.50	0	0.00	35.55	5	5,262	0.10%
2021/12/15	5	35.60	0	0.00	35.70	5	5,344	0.09%
2021/12/14	0	0.00	1	36.05	35.85	-1	5,397	-0.02%
2021/12/13	1	36.10	4	36.35	36.10	-3	5,381	-0.06%
2021/12/10	13	35.82	8	35.98	35.85	5	5,435	0.09%
2021/12/09	29	36.27	26	36.13	36.55	3	5,388	0.06%
2021/12/08	0	0.00	15	34.92	35.20	-15	5,085	-0.29%
2021/12/06	0.1	34.85	9	34.72	34.85	-8.9	5,066	-0.18%
2021/12/03	10	34.15	0	0.00	34.05	10	5,181	0.19%
2021/12/01	8	33.69	0	0.00	33.65	8	5,197	0.15%
2021/11/30	3	34.00	0	0.00	33.50	3	5,160	0.06%
2021/11/29	5	34.05	3	34.03	34.00	2	5,045	0.04%
2021/11/26	4.4	34.43	0	0.00	34.40	4.4	5,029	0.09%
2021/11/25	7	34.99	1	35.10	34.90	6	5,090	0.12%
2021/11/24	2	34.88	0	0.00	35.10	2	5,171	0.04%
2021/11/19	2	34.35	0	0.00	34.30	2	5,307	0.04%
2021/11/17	1	34.50	0	0.00	34.45	1	5,361	0.02%
2021/11/15	5	34.75	3	34.73	35.05	2	5,536	0.04%
2021/11/12	3	34.45	0	0.00	34.45	3	5,749	0.05%
2021/11/10	0	0.00	2	35.25	34.80	-2	5,841	-0.03%
2021/11/09	0	0.00	11	34.80	35.20	-11	5,850	-0.19%
2021/11/05	2	34.15	0	0.00	34.15	2	5,890	0.03%
2021/11/04	2	34.38	0	0.00	34.35	2	5,911	0.03%
2021/11/02	0	0.00	4	34.70	34.50	-4	5,933	-0.07%
2021/11/01	3	34.33	0	0.00	34.45	3	5,893	0.05%
2021/10/29	19	34.30	0	0.00	34.10	19	5,891	0.32%
2021/10/27	4	34.64	0	0.00	34.55	4	5,852	0.07%
2021/10/26	1	35.20	1	35.15	35.20	0	5,851	0.00%
2021/10/22	2	34.90	0	0.00	34.85	2	5,840	0.03%
2021/10/21	0	0.00	1	35.40	35.20	-1	5,829	-0.02%
2021/10/20	1	35.05	0	0.00	34.85	1	5,774	0.02%
2021/10/19	1	34.80	0	0.00	34.90	1	5,772	0.02%
2021/10/18	33	34.98	0	0.00	34.90	33	5,762	0.57%
2021/10/15	1	34.80	0	0.00	34.85	1	5,770	0.02%
2021/10/14	2	34.15	0	0.00	34.10	2	5,796	0.03%
2021/10/13	1	33.95	0	0.00	33.85	1	5,867	0.02%
2021/10/12	2	33.95	0	0.00	33.95	2	5,830	0.03%
2021/10/08	2	34.40	0	0.00	34.40	2	5,813	0.03%
2021/10/07	3	34.67	1	34.70	34.90	2	5,867	0.03%
2021/10/06	3	34.13	0	0.00	34.10	3	5,881	0.05%
2021/10/05	12	34.26	0	0.00	34.20	12	5,836	0.21%
2021/10/04	1	35.10	0	0.00	34.65	1	5,850	0.02%
2021/10/01	4.4	34.95	0	0.00	35.00	4.4	5,851	0.08%
2021/09/29	3	35.25	0	0.00	35.25	3	5,680	0.05%
2021/09/28	5	35.90	0	0.00	35.90	5	5,564	0.09%
2021/09/27	6	36.27	5	36.24	36.20	1	5,592	0.02%
2021/09/24	2	35.80	7	35.60	35.60	-5	5,567	-0.09%
2021/09/23	2	35.50	25	35.69	35.60	-23	5,511	-0.42%
2021/09/22	1	35.35	0	0.00	35.40	1	5,509	0.02%
2021/09/17	8	36.50	0	0.00	36.15	8	5,446	0.15%
2021/09/16	10	36.75	15	36.68	36.40	-5	5,456	-0.09%
2021/09/15	12	37.14	0	0.00	37.00	12	5,567	0.22%
2021/09/14	6.1	37.23	0	0.00	37.35	6.1	5,544	0.11%
2021/09/13	0	0.00	5	36.20	36.50	-5	5,496	-0.09%
2021/09/10	1	36.00	0	0.00	36.25	1	5,560	0.02%
2021/09/09	8.1	35.87	0	0.00	36.25	8.1	5,878	0.14%
2021/09/08	9	35.88	0	0.00	35.80	9	5,826	0.15%
2021/09/07	8	36.71	0	0.00	36.65	8	5,733	0.14%
2021/09/06	1	36.95	0	0.00	36.90	1	5,753	0.02%
2021/09/03	1	37.10	0	0.00	37.05	1	5,756	0.02%
2021/09/01	0	0.00	0.1	37.15	37.05	-0.1	5,735	0.00%
2021/08/31	5	36.73	50	36.75	37.25	-45	5,739	-0.78%
2021/08/30	11	36.89	0	0.00	37.05	11	5,668	0.19%
2021/08/27	17	37.79	0	0.00	38.15	17	5,597	0.30%
2021/08/26	1	37.50	0	0.00	37.50	1	5,564	0.02%
2021/08/25	3	37.70	0	0.00	37.95	3	5,540	0.05%
2021/08/24	2	38.15	0	0.00	37.60	2	5,472	0.04%
2021/08/23	2	38.05	0	0.00	38.05	2	5,436	0.04%
2021/08/20	9	37.73	0	0.00	37.55	9	5,522	0.16%
2021/08/19	0	0.00	5	38.15	37.60	-5	5,620	-0.09%
2021/08/18	19	37.12	0	0.00	37.80	19	5,554	0.34%
2021/08/17	0	0.00	26	38.56	38.40	-26	5,420	-0.48%
2021/08/16	7	39.37	4.1	39.35	39.15	2.9	5,337	0.05%
2021/08/12	7	40.59	20	40.70	40.65	-13	5,414	-0.24%
2021/08/11	18	41.97	4	41.58	41.80	14	5,363	0.26%
2021/08/10	2	41.60	4	41.50	41.65	-2	5,456	-0.04%
2021/08/09	23	42.53	8	42.64	42.50	15	5,608	0.27%
2021/08/06	12	43.19	14	43.32	43.10	-2	5,689	-0.04%
2021/08/04	0	0.00	1	43.65	43.75	-1	6,077	-0.02%
2021/08/03	0	0.00	1	43.90	43.90	-1	6,281	-0.02%
2021/08/02	0	0.00	21	43.44	44.20	-21	6,363	-0.33%
2021/07/30	18	43.34	0	0.00	43.10	18	6,426	0.28%
2021/07/29	0	0.00	1	43.80	44.05	-1	6,570	-0.02%
2021/07/28	14	43.65	14	44.27	43.60	0	6,811	0.00%
2021/07/27	0	0.00	2	44.50	44.35	-2	6,977	-0.03%
2021/07/26	2	44.38	0	0.00	44.30	2	7,167	0.03%
2021/07/23	28	44.64	10	44.88	44.45	18	7,452	0.24%
2021/07/22	0	0.00	1	44.30	44.05	-1	7,643	-0.01%
2021/07/21	5	43.90	0	0.00	43.80	5	7,805	0.06%
2021/07/20	6	43.93	0	0.00	43.85	6	7,942	0.08%
2021/07/19	7	44.36	0	0.00	45.00	7	8,125	0.09%
2021/07/16	12	44.83	0	0.00	45.15	12	8,566	0.14%
2021/07/15	0	0.00	1	44.30	44.30	-1	8,998	-0.01%
2021/07/14	5	43.91	0	0.00	43.85	5	9,886	0.05%
2021/07/13	20	44.97	3	45.27	44.55	17	10,139	0.17%
2021/07/09	5	44.38	0	0.00	44.70	5	10,836	0.05%
2021/07/08	2	44.85	0	0.00	45.15	2	10,863	0.02%
2021/07/07	1	45.00	0	0.00	45.00	1	10,870	0.01%
2021/07/05	0	0.00	5	46.30	46.00	-5	10,972	-0.05%
2021/07/02	6	45.85	0	0.00	45.45	6	10,992	0.05%
2021/07/01	1	46.25	0	0.00	46.30	1	10,943	0.01%
2021/06/30	2	46.43	1	46.70	46.75	1	10,959	0.01%
2021/06/28	4	46.81	0	0.00	47.00	4	11,123	0.04%
2021/06/25	5	47.45	0	0.00	47.35	5	11,196	0.04%
2021/06/24	5.1	47.23	2	47.03	47.45	3.1	11,235	0.03%
2021/06/23	3	45.78	1	45.90	46.00	2	11,152	0.02%
2021/06/22	1	44.75	1	45.20	44.95	0	11,173	0.00%
2021/06/21	7	44.70	1	45.10	44.30	6	11,334	0.05%
2021/06/18	4	44.53	0	0.00	44.45	4	11,309	0.04%
2021/06/17	2	44.85	0	0.00	45.30	2	11,002	0.02%
2021/06/15	1	46.10	1	45.85	45.65	0	11,061	0.00%
2021/06/07	1	46.00	0	0.00	46.40	1	11,102	0.01%
2021/06/03	1	48.00	0	0.00	48.00	1	11,101	0.01%
2021/06/02	1	47.70	2	48.15	48.20	-1	11,144	-0.01%
2021/05/31	2	46.70	0	0.00	46.65	2	11,201	0.02%
2021/05/25	0.1	46.00	7	45.56	46.30	-6.9	11,152	-0.06%
2021/05/24	2	44.25	0	0.00	44.60	2	11,108	0.02%
2021/05/21	1	44.05	0	0.00	44.35	1	11,218	0.01%
2021/05/20	2	44.20	2	44.65	44.20	0	11,167	0.00%
2021/05/19	3	43.00	0	0.00	43.55	3	11,092	0.03%
2021/05/18	0	0.00	7	43.01	43.75	-7	11,075	-0.06%
2021/05/17	17.4	41.40	0	0.00	41.30	17.4	11,014	0.16%
2021/05/14	3.1	43.98	4	44.58	44.35	-0.9	10,811	-0.01%
2021/05/13	0	0.00	7	43.56	43.90	-7	10,697	-0.07%
2021/05/12	7	45.24	11	45.93	45.00	-4	10,559	-0.04%
2021/05/11	24	49.03	0	0.00	48.60	24	10,379	0.23%
2021/05/10	1	52.30	2	51.30	51.50	-1	10,201	-0.01%
2021/05/07	8	51.01	3.2	50.75	51.00	4.9	10,178	0.05%
2021/05/06	2	50.40	3	50.40	50.70	-1	10,138	-0.01%
2021/05/05	11	49.99	7	50.33	49.50	4	9,970	0.04%
2021/05/04	4	51.10	0	0.00	51.10	4	9,745	0.04%
2021/05/03	7	52.77	12.1	52.62	52.50	-5.1	9,553	-0.05%
2021/04/29	5	53.86	8	54.40	54.10	-3	9,387	-0.03%
2021/04/28	6	54.98	1	55.80	55.50	5	9,117	0.05%
2021/04/27	15	55.86	2	56.40	56.10	13	9,030	0.14%
2021/04/26	65	57.03	10	57.07	57.00	55	8,914	0.62%
2021/04/23	15	55.53	7	55.96	56.30	8	8,784	0.09%
2021/04/22	20.1	57.52	30.5	58.41	56.10	-10.4	8,588	-0.12%
2021/04/21	6	57.10	119	57.08	57.10	-113	8,128	-1.39%	大賣/鉅額交易
2021/04/20	78	56.66	9.1	56.65	56.50	68.9	7,741	0.89%
2021/04/19	79.5	53.76	5	53.56	53.80	74.5	6,858	1.09%
2021/04/16	8	51.63	8	51.78	51.70	0	6,557	0.00%
2021/04/15	5	51.28	24	50.42	51.20	-19	6,355	-0.30%
2021/04/14	11	47.53	9	47.72	48.15	2	5,976	0.03%
2021/04/13	0.1	47.80	0	0.00	47.30	0.1	6,072	0.00%
2021/04/12	0	0.00	6	47.75	47.80	-6	6,202	-0.10%
2021/04/09	0	0.00	10	47.97	48.00	-10	6,238	-0.16%
2021/04/08	0	0.00	6	46.75	46.95	-6	6,166	-0.10%
2021/04/07	0	0.00	11	47.16	47.30	-11	6,163	-0.18%
2021/04/06	0	0.00	6	47.65	47.30	-6	6,151	-0.10%
2021/04/01	13	47.50	1	48.40	47.45	12	6,115	0.20%
2021/03/31	0	0.00	11	48.20	48.20	-11	6,045	-0.18%
2021/03/30	20	46.83	0	0.00	47.50	20	5,882	0.34%
2021/03/29	1	46.95	15	46.64	47.00	-14	5,788	-0.24%
2021/03/25	2	45.55	13	45.72	45.75	-11	5,709	-0.19%
2021/03/24	0	0.00	4	45.60	46.40	-4	5,620	-0.07%
2021/03/19	1	44.20	0	0.00	44.20	1	5,493	0.02%
2021/03/18	0	0.00	3.1	45.24	45.00	-3.1	5,476	-0.06%
2021/03/11	2	43.90	10	44.05	43.85	-8	5,662	-0.14%
2021/03/10	0	0.00	1	43.90	43.65	-1	5,681	-0.02%
2021/03/09	0	0.00	1	43.80	43.60	-1	5,722	-0.02%
2021/03/05	1	42.90	0	0.00	42.95	1	5,802	0.02%
2021/03/04	4	43.54	84	43.66	43.55	-80	5,959	-1.34%
2021/03/03	7	43.85	9	43.94	43.85	-2	5,920	-0.03%
2021/03/02	3	42.53	0	0.00	42.40	3	5,874	0.05%
2021/02/26	15	42.90	0	0.00	43.15	15	5,890	0.25%
2021/02/25	2	44.65	0	0.00	44.45	2	5,794	0.03%
2021/02/24	2	44.70	3	44.62	44.40	-1	5,882	-0.02%
2021/02/23	0	0.00	6.6	44.50	44.65	-6.6	6,035	-0.11%
2021/02/22	0	0.00	7	43.47	43.60	-7	6,028	-0.12%
2021/02/19	2.1	42.55	0	0.00	42.55	2.1	6,085	0.03%
2021/02/18	0	0.00	4	43.18	43.30	-4	6,145	-0.07%
2021/02/17	1	42.10	16	42.81	42.70	-15	6,144	-0.24%
2021/02/05	0	0.00	1	42.00	41.80	-1	6,269	-0.02%
2021/02/03	1	42.55	0	0.00	42.45	1	6,557	0.02%
2021/02/02	3	42.15	13	42.00	42.25	-10	6,570	-0.15%
2021/02/01	2	40.13	0	0.00	40.80	2	6,557	0.03%
2021/01/29	10	39.90	0	0.00	39.95	10	6,608	0.15%
2021/01/28	7	40.55	1	41.20	40.35	6	6,637	0.09%
2021/01/27	2	41.40	5	41.82	41.40	-3	6,668	-0.04%
2021/01/26	5	41.61	8	41.95	41.50	-3	6,678	-0.04%
2021/01/25	0	0.00	3	41.95	42.00	-3	6,666	-0.05%
2021/01/22	2	41.90	0	0.00	42.00	2	6,679	0.03%
2021/01/21	0	0.00	10	41.96	41.70	-10	6,672	-0.15%
2021/01/20	1	41.70	2	41.53	41.60	-1	6,659	-0.02%
2021/01/15	0	0.00	3	43.10	43.05	-3	6,497	-0.05%
2021/01/14	6	42.94	0	0.00	43.10	6	6,468	0.09%
2021/01/13	0	0.00	50	43.14	43.30	-50	6,412	-0.78%
2021/01/12	0	0.00	5	43.45	43.05	-5	6,351	-0.08%
2021/01/08	0	0.00	4	43.44	43.60	-4	6,269	-0.06%
2021/01/07	30.3	42.39	0	0.00	42.85	30.3	6,170	0.49%
2021/01/06	5	41.48	2	41.95	41.35	3	6,075	0.05%
2021/01/05	104	42.95	12.2	42.90	42.80	91.8	5,880	1.56%	大買/
2021/01/04	1	43.75	8	44.09	44.40	-7	5,711	-0.12%
2020/12/31	4	43.85	20	43.85	44.05	-16	5,632	-0.28%
2020/12/30	0	0.00	2	43.85	44.10	-2	5,627	-0.04%
2020/12/29	0.3	43.40	1	43.40	43.35	-0.7	5,619	-0.01%
2020/12/28	21	43.55	0	0.00	43.60	21	5,671	0.37%
2020/12/25	0	0.00	1	43.55	43.55	-1	5,672	-0.02%
2020/12/24	13	43.51	0	0.00	43.50	13	5,697	0.23%
2020/12/23	0	0.00	1	43.30	43.35	-1	5,735	-0.02%
2020/12/22	1	43.95	0	0.00	43.05	1	5,733	0.02%
2020/12/16	0	0.00	2	45.60	45.70	-2	5,727	-0.03%
2020/12/10	0	0.00	1	44.75	44.80	-1	5,539	-0.02%
2020/12/08	3	45.40	4	45.45	45.45	-1	5,469	-0.02%
2020/12/04	1	43.65	13	43.51	43.70	-12	5,386	-0.22%
2020/12/03	1	43.20	3	43.35	43.30	-2	5,370	-0.04%
2020/12/01	2	43.75	5	43.60	43.50	-3	5,425	-0.06%
2020/11/30	2.3	43.16	0	0.00	42.50	2.3	5,374	0.04%
2020/11/26	0.1	43.20	0	0.00	43.20	0.1	5,288	0.00%
2020/11/25	0	0.00	10	43.10	43.00	-10	5,393	-0.19%
2020/11/24	0	0.00	1.3	42.41	42.75	-1.3	5,366	-0.02%
2020/11/23	1	43.95	2	43.18	43.30	-1	5,316	-0.02%
2020/11/20	1.9	43.05	10	43.23	43.25	-8.1	5,180	-0.16%
2020/11/19	3	41.43	9	41.73	41.80	-6	4,947	-0.12%
2020/11/18	4	41.05	0	0.00	41.05	4	4,859	0.08%
2020/11/17	1.1	40.10	12	40.12	40.35	-10.9	4,780	-0.23%
2020/11/16	2	39.95	1	40.05	39.95	1	4,811	0.02%
2020/11/13	10	40.05	1	40.20	39.95	9	4,820	0.19%
2020/11/11	0	0.00	10	39.00	40.00	-10	4,888	-0.20%
2020/11/10	0	0.00	1	38.55	38.60	-1	4,971	-0.02%
2020/11/09	3	38.48	5	38.57	38.60	-2	5,060	-0.04%
2020/11/06	0	0.00	10	38.20	38.25	-10	5,078	-0.20%
2020/11/05	0	0.00	17	37.86	38.00	-17	5,174	-0.33%
2020/11/04	0	0.00	10	37.39	37.50	-10	5,080	-0.20%
2020/10/30	7	35.91	0	0.00	36.10	7	5,225	0.13%
2020/10/29	1	36.40	0	0.00	36.35	1	5,303	0.02%
2020/10/26	0	0.00	1	37.45	37.25	-1	5,348	-0.02%
2020/10/22	0	0.00	1	37.00	36.70	-1	5,425	-0.02%
2020/10/21	5	36.95	5	36.82	36.85	0	5,463	0.00%
2020/10/16	3	36.75	0	0.00	36.70	3	5,635	0.05%
2020/10/15	7	36.66	0	0.00	36.60	7	5,670	0.12%
2020/10/13	0	0.00	1	37.15	37.20	-1	5,812	-0.02%
2020/10/08	0	0.00	1	37.90	37.85	-1	6,042	-0.02%
2020/10/06	0	0.00	1	37.95	38.00	-1	6,125	-0.02%
2020/10/05	0	0.00	6	38.12	37.90	-6	6,147	-0.10%
2020/09/29	1	37.35	0	0.00	37.20	1	6,259	0.02%
2020/09/25	0	0.00	5	36.00	36.00	-5	6,273	-0.08%
2020/09/24	6	36.10	0	0.00	35.70	6	6,256	0.10%
2020/09/23	13	36.97	1	36.90	37.30	12	6,213	0.19%
2020/09/22	2	36.95	0	0.00	37.05	2	6,199	0.03%
2020/09/18	1	37.60	0	0.00	37.70	1	6,209	0.02%
2020/09/16	1	38.35	3	38.45	38.25	-2	6,206	-0.03%
2020/09/15	6	38.47	1	38.40	38.50	5	6,224	0.08%
2020/09/11	0.1	37.90	0	0.00	37.90	0.1	6,237	0.00%
2020/09/10	0	0.00	10	38.35	38.50	-10	6,293	-0.16%
2020/09/09	0	0.00	21	37.70	38.45	-21	6,266	-0.34%
2020/09/08	2	37.40	1	37.35	37.50	1	6,182	0.02%
2020/09/07	0	0.00	2	36.90	37.25	-2	6,152	-0.03%
2020/09/04	7	35.50	0	0.00	36.10	7	6,136	0.11%
2020/09/03	2	35.73	0	0.00	35.85	2	6,096	0.03%
2020/09/02	17	35.69	0	0.00	35.90	17	6,043	0.28%
2020/09/01	2	36.25	0	0.00	36.40	2	6,018	0.03%
2020/08/31	4	36.38	2	36.90	36.00	2	5,954	0.03%
2020/08/28	3	37.38	0	0.00	37.30	3	5,794	0.05%
2020/08/24	0	0.00	1	37.35	37.65	-1	6,080	-0.02%
2020/08/21	0	0.00	2	38.30	38.10	-2	6,084	-0.03%
2020/08/20	0	0.00	24	37.17	37.45	-24	6,072	-0.40%
2020/08/19	2	38.80	4	38.53	38.40	-2	5,995	-0.03%
2020/08/18	2	38.68	1	38.60	39.00	1	5,938	0.02%
2020/08/17	8	38.64	6	38.87	38.75	2	5,860	0.03%
2020/08/14	9	38.02	1	39.00	38.65	8	5,618	0.14%
2020/08/13	1	37.00	13	37.72	37.75	-12	5,386	-0.22%
2020/08/12	2	36.70	2	37.00	36.35	0	5,277	0.00%
2020/08/11	0	0.00	103	36.26	36.65	-103	5,220	-1.97%	大賣/鉅額交易
2020/08/10	0	0.00	22	35.55	35.40	-22	5,063	-0.43%
2020/08/07	0	0.00	4	36.20	35.35	-4	5,125	-0.08%
2020/08/06	100	36.68	0	0.00	36.40	100	5,117	1.95%
2020/08/05	23	35.23	3	36.25	35.90	20	5,015	0.40%
2020/08/04	6	35.44	7	34.65	35.55	-1	4,923	-0.02%
2020/08/03	1	33.75	0	0.00	33.60	1	4,841	0.02%
2020/07/31	0	0.00	1	34.00	33.95	-1	4,787	-0.02%
2020/07/27	1	34.25	1	34.00	34.00	0	4,975	0.00%
2020/07/24	2	34.55	0	0.00	34.50	2	4,982	0.04%
2020/07/23	1	35.70	5	35.42	35.00	-4	5,072	-0.08%
2020/07/20	17	35.46	0	0.00	35.05	17	5,070	0.34%
2020/07/17	4	36.35	0	0.00	35.70	4	5,023	0.08%
2020/07/16	17	37.12	8	36.81	37.00	9	4,973	0.18%
2020/07/15	0	0.00	13	36.33	36.35	-13	4,823	-0.27%
2020/07/14	4	35.55	0	0.00	35.55	4	4,782	0.08%
2020/07/06	0	0.00	3	35.00	35.10	-3	4,552	-0.07%
2020/07/03	2	34.95	2	35.05	34.95	0	4,557	0.00%
2020/07/02	0	0.00	6	34.27	35.15	-6	4,612	-0.13%
2020/06/30	1	33.75	0	0.00	33.75	1	4,590	0.02%
2020/06/29	1	33.90	0	0.00	33.95	1	4,602	0.02%
2020/06/24	11	34.55	0	0.00	34.50	11	4,614	0.24%
2020/06/23	10.7	34.33	11	34.24	34.70	-0.3	4,680	-0.01%
2020/06/22	0	0.00	2	34.80	34.60	-2	4,693	-0.04%
2020/06/19	0	0.00	1	35.35	35.00	-1	4,719	-0.02%
2020/06/18	3	35.38	2	35.55	35.10	1	4,715	0.02%
2020/06/17	6	35.46	3	35.97	35.70	3	4,735	0.06%
2020/06/16	3	34.32	1	34.60	34.15	2	4,763	0.04%
2020/06/15	2	34.53	0	0.00	34.20	2	4,906	0.04%
2020/06/11	5	35.03	0	0.00	34.70	5	5,094	0.10%
2020/06/10	4	35.55	5	35.84	36.00	-1	5,095	-0.02%
2020/06/09	3.1	35.32	1	35.45	35.40	2.1	5,202	0.04%
2020/06/08	3	35.10	0	0.00	35.20	3	5,290	0.06%
2020/06/03	2	34.55	3	34.28	34.60	-1	5,331	-0.02%
2020/06/02	3	33.78	1	33.95	33.80	2	5,305	0.04%
2020/06/01	1	33.75	0	0.00	33.75	1	5,302	0.02%
2020/05/28	1	33.50	0	0.00	33.55	1	5,041	0.02%
2020/05/27	1	33.70	1	33.40	34.00	0	5,029	0.00%
2020/05/18	2	32.40	2	32.20	32.25	0	4,934	0.00%
2020/05/15	5	32.15	4	31.80	31.80	1	4,908	0.02%
2020/05/13	0	0.00	3	33.15	33.05	-3	4,782	-0.06%
2020/05/12	1	33.60	0	0.00	33.35	1	4,745	0.02%
2020/05/05	0	0.00	12	34.85	34.55	-12	4,627	-0.26%
2020/05/04	0	0.00	10	34.01	34.10	-10	4,569	-0.22%
2020/04/30	1	34.70	1	34.75	34.55	0	4,501	0.00%
2020/04/29	3	34.67	5	34.76	34.50	-2	4,405	-0.05%
2020/04/28	12	33.62	2	34.18	34.55	10	4,379	0.23%
2020/04/27	4	32.26	33	32.49	32.80	-29	4,385	-0.66%
2020/04/23	1	31.05	3	31.22	30.85	-2	4,231	-0.05%
2020/04/22	1	31.30	2	31.15	31.30	-1	4,169	-0.02%
2020/04/21	12	32.00	5	32.05	31.80	7	4,150	0.17%
2020/04/20	11	32.86	0	0.00	32.75	11	4,102	0.27%
2020/04/17	2	33.10	0	0.00	33.10	2	4,100	0.05%
2020/04/15	1	33.10	0	0.00	33.40	1	3,986	0.03%
2020/04/14	0	0.00	15	32.98	33.30	-15	3,956	-0.38%
2020/04/13	12	32.11	0	0.00	32.05	12	3,904	0.31%
2020/04/10	2	32.25	0	0.00	32.55	2	3,896	0.05%
2020/04/09	5	32.42	0	0.00	32.10	5	3,878	0.13%
2020/04/08	2	32.55	3	32.28	32.60	-1	3,826	-0.03%
2020/04/07	1	31.60	0	0.00	31.40	1	3,764	0.03%
2020/04/06	3	29.90	0	0.00	30.05	3	3,697	0.08%
2020/03/30	1	30.65	0	0.00	31.15	1	3,539	0.03%
2020/03/27	3	31.03	2	31.45	31.00	1	3,489	0.03%
2020/03/26	2	31.15	0	0.00	31.00	2	3,437	0.06%
2020/03/25	4	31.36	0	0.00	31.55	4	3,491	0.11%
2020/03/24	0	0.00	15	31.33	30.70	-15	3,435	-0.44%
2020/03/23	3	29.80	0	0.00	29.60	3	3,401	0.09%
2020/03/20	2	30.25	0	0.00	30.25	2	3,357	0.06%
2020/03/19	0	0.00	5	31.00	29.70	-5	3,219	-0.16%
2020/03/17	0	0.00	6	33.05	33.00	-6	3,023	-0.20%
2020/03/13	1	36.00	12.8	35.75	36.00	-11.8	2,853	-0.41%
2020/03/12	0	0.00	1	37.30	37.85	-1	2,743	-0.04%
2020/03/10	0	0.00	3	38.20	38.35	-3	2,580	-0.12%
2020/03/09	15	38.07	0	0.00	38.10	15	2,568	0.58%
2020/03/06	1	38.95	0	0.00	39.00	1	2,521	0.04%
2020/03/03	1	39.05	4	39.05	39.10	-3	2,520	-0.12%
2020/02/26	1	39.10	0	0.00	39.10	1	2,573	0.04%
2020/02/25	1	38.70	1	38.75	38.70	0	2,585	0.00%
2020/02/19	0	0.00	5	39.45	39.45	-5	2,709	-0.18%
2020/02/17	5	39.50	0	0.00	39.45	5	2,819	0.18%
2020/02/07	4	39.70	0	0.00	39.60	4	3,261	0.12%
2020/02/05	0	0.00	1	39.90	39.95	-1	3,292	-0.03%
2020/02/04	4	39.66	0	0.00	39.60	4	3,293	0.12%
2020/02/03	0	0.00	3	38.65	39.35	-3	3,314	-0.09%
2020/01/31	4	39.65	0	0.00	39.35	4	3,313	0.12%
2020/01/30	3	39.43	2	39.15	39.10	1	3,309	0.03%
2020/01/13	0	0.00	3	42.35	42.40	-3	3,406	-0.09%
2020/01/10	1	41.50	0	0.00	41.75	1	3,562	0.03%
2020/01/06	5	41.50	0	0.00	41.40	5	3,994	0.13%
2020/01/03	1	41.85	0	0.00	41.95	1	4,004	0.02%
2019/12/30	1	42.15	0	0.00	42.10	1	4,085	0.02%
2019/12/26	0	0.00	0.5	42.20	42.10	-0.5	4,186	-0.01%
2019/12/25	1	42.05	0	0.00	42.00	1	4,258	0.02%
2019/12/23	1	42.30	0	0.00	42.45	1	4,491	0.02%
2019/12/20	1	42.30	0	0.00	43.05	1	4,473	0.02%
2019/12/19	6	42.09	0	0.00	42.20	6	4,446	0.13%
2019/12/17	3	42.17	0	0.00	42.30	3	4,627	0.06%
2019/12/16	2	42.05	10	42.05	42.00	-8	4,631	-0.17%
2019/12/13	1	41.75	10	41.95	41.65	-9	4,676	-0.19%
2019/12/12	1.1	41.79	0	0.00	41.65	1.1	4,648	0.02%
2019/12/09	11	40.80	0	0.00	40.85	11	4,698	0.23%
2019/12/04	2	41.55	0	0.00	41.35	2	4,709	0.04%
2019/12/03	1	40.90	0	0.00	41.40	1	4,746	0.02%
2019/11/29	0.1	41.70	0	0.00	41.60	0.1	4,782	0.00%
2019/11/27	1	41.95	0	0.00	42.00	1	5,085	0.02%
2019/11/26	4	41.99	0	0.00	41.85	4	5,132	0.08%
2019/11/25	1	42.00	29	42.05	42.10	-28	5,056	-0.55%
2019/11/20	2	42.08	6	42.00	42.20	-4	5,512	-0.07%
2019/11/19	3	42.25	3	42.20	42.45	0	5,580	0.00%
2019/11/18	8	42.59	0	0.00	42.80	8	5,521	0.14%
2019/11/15	0	0.00	2	42.88	42.95	-2	5,489	-0.04%
2019/11/14	1	43.05	1	43.65	42.95	0	5,468	0.00%
2019/11/13	0	0.00	3	43.40	43.35	-3	5,403	-0.06%
2019/11/12	22	44.47	15	44.00	44.00	7	5,374	0.13%
2019/11/11	0	0.00	2	47.65	46.95	-2	5,134	-0.04%
2019/11/08	3	48.15	2	48.30	48.35	1	5,129	0.02%
2019/11/06	2	48.20	0	0.00	48.30	2	5,175	0.04%
2019/11/05	0	0.00	3	48.15	48.20	-3	5,166	-0.06%
2019/11/04	0.1	48.20	1	48.20	48.25	-0.9	5,203	-0.02%
2019/11/01	0	0.00	15	47.93	48.20	-15	5,230	-0.29%
2019/10/31	1	48.05	0	0.00	47.85	1	5,258	0.02%
2019/10/30	0	0.00	1	48.00	48.00	-1	5,276	-0.02%
2019/10/29	0.1	47.30	101	47.50	47.30	-100.9	5,315	-1.90%	大賣/
2019/10/28	2.1	47.79	3	47.80	47.55	-0.9	5,312	-0.02%
2019/10/25	1	47.80	1	47.85	47.70	0	5,313	0.00%
2019/10/24	0	0.00	8	47.73	48.00	-8	5,323	-0.15%
2019/10/23	1	47.90	0	0.00	47.90	1	5,337	0.02%
2019/10/22	2.1	47.94	0	0.00	47.80	2.1	5,320	0.04%
2019/10/21	0.1	48.40	2	48.45	48.55	-1.9	5,267	-0.04%
2019/10/18	0.1	48.55	0	0.00	48.70	0.1	5,261	0.00%
2019/10/17	0	0.00	2	48.15	48.15	-2	5,135	-0.04%
2019/10/16	2	47.28	2	47.25	47.95	0	5,045	0.00%
2019/10/15	0	0.00	1	46.60	46.60	-1	4,906	-0.02%
2019/10/14	0	0.00	11	46.10	46.05	-11	4,817	-0.23%
2019/10/08	3.1	45.26	1	45.25	45.15	2.1	4,756	0.04%
2019/10/07	9	45.10	77	45.52	45.35	-68	4,751	-1.43%
2019/10/04	50.1	45.50	50	45.50	45.45	0.1	4,737	0.00%
2019/10/02	0	0.00	1	45.75	45.85	-1	4,638	-0.02%
2019/10/01	2	46.00	0	0.00	46.15	2	4,620	0.04%
2019/09/27	2	45.95	6	45.93	45.80	-4	4,558	-0.09%
2019/09/25	0	0.00	21	44.90	45.00	-21	4,333	-0.48%
2019/09/23	1	45.40	21	45.10	45.00	-20	4,302	-0.46%
2019/09/20	20	44.25	0	0.00	44.40	20	4,202	0.48%
2019/09/19	50	44.15	0	0.00	44.50	50	4,148	1.21%
2019/09/18	1	44.55	0	0.00	44.60	1	4,143	0.02%
2019/09/17	1	44.35	15	44.50	44.40	-14	4,110	-0.34%
2019/09/16	0	0.00	30	44.23	44.25	-30	4,158	-0.72%
2019/09/12	0	0.00	5	44.05	44.15	-5	4,115	-0.12%
2019/09/11	0	0.00	5	44.05	44.00	-5	4,103	-0.12%
2019/09/10	11	43.95	50	43.97	43.95	-39	4,084	-0.95%
2019/09/09	0	0.00	24	43.85	43.80	-24	4,057	-0.59%
2019/09/06	52	43.90	46	43.87	43.85	6	4,060	0.15%
2019/09/05	0	0.00	10	44.00	43.70	-10	4,098	-0.24%
2019/09/04	2	43.45	1	43.45	43.50	1	4,089	0.02%
2019/09/03	38	43.46	12	43.63	43.45	26	4,087	0.64%
2019/09/02	61	44.29	1	44.25	44.05	60	4,061	1.48%
2019/08/30	20	44.15	49	43.60	44.00	-29	3,937	-0.74%
2019/08/29	1	43.00	109	43.05	43.00	-108	3,771	-2.86%	大賣/鉅額交易
2019/08/28	0	0.00	5	42.90	43.00	-5	3,712	-0.13%
2019/08/27	1	42.90	6	42.94	43.00	-5	3,669	-0.14%
2019/08/26	144	42.50	10	43.05	42.60	134	3,526	3.80%	大買/鉅額交易
2019/08/23	4	42.50	14.2	42.36	42.50	-10.2	3,394	-0.30%
2019/08/22	0	0.00	4	41.05	41.30	-4	3,183	-0.13%
2019/08/21	1	39.80	1	40.10	40.00	0	3,179	0.00%
2019/08/16	0	0.00	2	40.10	40.10	-2	3,219	-0.06%
2019/08/14	1	40.30	1	40.30	40.15	0	3,248	0.00%
2019/08/13	26	40.46	29	40.41	40.25	-3	3,256	-0.09%
2019/08/07	3	38.65	0	0.00	38.75	3	3,208	0.09%
2019/08/05	1	38.90	0	0.00	38.95	1	3,269	0.03%
2019/08/01	2	39.60	0	0.00	39.55	2	3,315	0.06%
2019/07/19	0	0.00	11	40.30	40.40	-11	3,498	-0.31%
2019/07/18	0	0.00	1	40.15	40.20	-1	3,544	-0.03%
2019/07/16	1	40.55	1	40.50	40.55	0	3,634	0.00%
2019/07/15	0	0.00	1	40.75	40.65	-1	3,711	-0.03%
2019/07/11	3	40.40	0	0.00	40.40	3	3,838	0.08%
2019/07/02	2	40.03	0	0.00	40.00	2	4,035	0.05%
2019/07/01	1	40.05	0	0.00	39.90	1	4,041	0.02%
2019/06/28	1	40.15	0	0.00	40.10	1	4,031	0.02%
2019/06/25	1	40.10	0	0.00	40.30	1	4,038	0.02%
2019/06/20	0	0.00	3	40.38	40.35	-3	4,049	-0.07%
2019/06/19	25.3	39.95	0	0.00	40.25	25.3	4,059	0.62%
2019/06/18	2	39.70	0	0.00	39.80	2	4,034	0.05%
2019/06/14	3	39.12	0	0.00	39.30	3	4,044	0.07%
2019/06/12	3	39.38	0	0.00	39.55	3	4,083	0.07%
2019/06/05	0	0.00	30	40.10	40.10	-30	3,948	-0.76%
2019/05/24	1	39.40	0	0.00	39.40	1	3,855	0.03%
2019/05/23	1	39.70	0	0.00	39.85	1	3,854	0.03%
2019/05/22	0	0.00	11	40.44	40.15	-11	3,830	-0.29%
2019/05/17	1	39.15	0	0.00	38.65	1	3,753	0.03%
2019/05/16	1	38.65	0	0.00	38.65	1	3,756	0.03%
2019/05/14	0	0.00	1	38.80	38.75	-1	3,736	-0.03%
2019/05/10	1	40.15	0	0.00	39.70	1	3,645	0.03%
2019/05/09	9	40.01	0	0.00	39.95	9	3,642	0.25%
2019/05/07	1	40.65	0	0.00	40.85	1	3,503	0.03%
2019/05/06	2	40.85	1	41.50	40.80	1	3,461	0.03%
2019/05/03	0	0.00	0.5	41.70	41.70	-0.5	3,390	-0.01%
2019/04/30	2	41.45	0	0.00	41.25	2	3,366	0.06%
2019/04/29	5	41.51	34	41.54	41.60	-29	3,305	-0.88%
2019/04/25	4	40.49	0	0.00	40.40	4	3,231	0.12%
2019/04/24	6	41.07	3	41.20	41.05	3	3,100	0.10%
2019/04/23	1	40.90	0	0.00	41.00	1	3,036	0.03%
2019/04/17	30	41.13	0	0.00	41.15	30	2,785	1.08%
2019/04/16	0	0.00	3	41.25	41.00	-3	2,720	-0.11%
2019/04/12	1	41.50	0	0.00	41.50	1	2,632	0.04%
2019/04/11	2	42.00	0	0.00	42.05	2	2,596	0.08%
2019/04/10	0	0.00	20	42.35	42.55	-20	2,562	-0.78%
2019/04/09	10	41.60	0	0.00	41.85	10	2,549	0.39%
2019/04/08	21	41.91	3	41.85	41.70	18	2,546	0.71%
2019/04/02	50	41.50	3	41.45	41.45	47	2,592	1.81%
2019/04/01	5	41.63	0	0.00	41.45	5	2,590	0.19%
2019/03/28	2	41.53	0	0.00	41.40	2	2,748	0.07%
2019/03/27	52	41.65	2	41.40	41.90	50	2,725	1.83%
2019/03/26	51	41.60	0	0.00	41.65	51	2,711	1.88%
2019/03/25	1	41.80	0	0.00	42.20	1	2,660	0.04%
2019/03/22	2	42.93	0	0.00	42.95	2	2,616	0.08%
2019/03/20	0	0.00	10	43.40	43.55	-10	2,637	-0.38%
2019/03/15	4	42.40	0	0.00	43.00	4	2,610	0.15%
2019/03/08	1	42.75	1	42.75	42.75	0	2,600	0.00%
2019/03/06	11	43.10	0	0.00	43.10	11	2,789	0.39%
2019/02/26	0	0.00	2	44.35	44.05	-2	2,770	-0.07%
2019/02/14	6	43.28	0	0.00	43.20	6	2,905	0.21%
2019/01/30	0	0.00	1	43.15	43.15	-1	3,159	-0.03%
2019/01/16	0	0.00	1	42.95	42.75	-1	3,271	-0.03%
2019/01/14	0	0.00	1	42.80	42.15	-1	3,303	-0.03%
2019/01/11	0.2	42.60	0	0.00	42.55	0.2	3,343	0.01%
2019/01/09	0	0.00	10	42.45	42.65	-10	3,376	-0.30%
2018/12/28	0	0.00	5	41.10	40.85	-5	3,646	-0.14%
2018/12/27	1	40.60	0	0.00	40.55	1	3,679	0.03%
2018/12/25	6	40.26	0	0.00	40.30	6	3,694	0.16%
2018/12/24	0	0.00	1	41.20	41.15	-1	3,707	-0.03%
2018/12/22	1	40.70	0	0.00	41.00	1	3,697	0.03%
2018/12/21	7	40.00	0	0.00	40.00	7	3,756	0.19%
2018/12/20	0	0.00	1	43.15	43.10	-1	3,600	-0.03%
2018/12/17	1	42.70	0	0.00	43.00	1	3,651	0.03%
2018/12/13	0	0.00	4.8	43.00	43.00	-4.8	3,694	-0.13%
2018/12/04	0	0.00	1	43.10	43.40	-1	3,811	-0.03%
2018/11/29	0	0.00	2	41.15	41.60	-2	3,692	-0.05%
2018/11/28	1	40.50	0	0.00	40.75	1	3,629	0.03%
2018/11/21	0	0.00	2	40.00	40.30	-2	3,716	-0.05%
2018/11/19	1	40.45	2	40.50	40.00	-1	3,757	-0.03%
2018/11/16	1	40.35	4	40.09	40.45	-3	3,768	-0.08%
2018/11/15	2	39.28	0	0.00	39.25	2	3,768	0.05%
2018/11/13	1	38.05	2	38.00	39.20	-1	3,790	-0.03%
2018/11/12	9	39.62	2	39.90	39.10	7	3,715	0.19%
2018/11/09	10	41.30	0	0.00	41.50	10	3,620	0.28%
2018/11/07	0	0.00	5	43.38	43.40	-5	3,585	-0.14%
2018/11/05	0	0.00	19	43.15	43.50	-19	3,752	-0.51%
2018/10/31	0	0.00	1	43.25	43.55	-1	4,011	-0.02%
2018/10/30	0	0.00	2	42.43	42.55	-2	4,149	-0.05%
2018/10/29	0	0.00	4	41.51	41.50	-4	4,138	-0.10%
2018/10/25	0	0.00	1	41.70	41.80	-1	4,162	-0.02%
2018/10/24	0	0.00	5	41.40	42.50	-5	4,211	-0.12%
2018/10/23	1	41.85	0	0.00	42.10	1	4,224	0.02%
2018/10/22	2	42.45	0	0.00	42.60	2	4,259	0.05%
2018/10/19	10	42.30	2	42.50	42.50	8	4,270	0.19%
2018/10/17	0	0.00	10	43.10	43.30	-10	4,266	-0.23%
2018/10/16	0.2	43.00	0	0.00	42.65	0.2	4,240	0.00%
2018/10/15	3	43.00	0	0.00	42.60	3	4,238	0.07%
2018/10/11	7	43.06	3	42.93	43.35	4	4,201	0.10%
2018/10/08	4	45.60	20	45.60	45.50	-16	4,078	-0.39%
2018/10/05	3	45.57	0	0.00	45.70	3	4,128	0.07%
2018/10/04	1	46.30	0	0.00	46.30	1	4,180	0.02%
2018/10/03	0.2	47.45	0	0.00	47.00	0.2	4,167	0.00%
2018/10/02	8	47.43	0	0.00	47.30	8	4,181	0.19%
2018/10/01	0	0.00	2	48.20	48.25	-2	4,143	-0.05%
2018/09/28	22	48.21	0	0.00	48.00	22	4,210	0.52%
2018/09/27	0	0.00	4	48.20	48.45	-4	4,159	-0.10%
2018/09/26	0.2	47.95	0	0.00	47.80	0.2	4,112	0.00%
2018/09/25	0	0.00	1	48.20	48.10	-1	4,137	-0.02%
2018/09/21	0	0.00	4	48.03	47.85	-4	4,134	-0.10%
2018/09/20	2	47.80	1	47.95	47.70	1	4,109	0.02%
2018/09/19	1	48.20	0	0.00	48.25	1	4,106	0.02%
2018/09/18	2	48.05	0	0.00	47.90	2	4,085	0.05%
2018/09/17	1	47.25	0	0.00	47.30	1	4,055	0.02%
2018/09/14	0	0.00	2	47.08	47.20	-2	4,064	-0.05%
2018/09/13	0	0.00	2	46.70	46.80	-2	4,039	-0.05%
2018/09/11	2	46.15	0	0.00	46.45	2	4,063	0.05%
2018/09/10	1	45.90	0	0.00	45.85	1	4,137	0.02%
2018/09/05	2	46.50	0	0.00	46.15	2	4,179	0.05%
2018/09/03	2	46.90	0	0.00	46.95	2	4,257	0.05%
2018/08/31	1	45.80	0	0.00	46.90	1	4,244	0.02%
2018/08/29	0.1	46.30	0	0.00	46.10	0.1	4,254	0.00%
2018/08/28	2	46.20	0	0.00	46.35	2	4,274	0.05%
2018/08/27	1	45.55	0	0.00	45.50	1	4,280	0.02%
2018/08/24	1	45.60	0	0.00	45.50	1	4,282	0.02%
2018/08/13	6	47.38	0	0.00	47.25	6	4,268	0.14%
2018/08/10	0	0.00	0.2	49.10	49.10	-0.2	4,196	0.00%
2018/08/09	4	49.00	2	49.15	49.00	2	4,209	0.05%
2018/08/08	5	48.95	2	49.18	49.05	3	4,280	0.07%
2018/08/07	1	49.70	17	49.14	49.45	-16	4,302	-0.37%
2018/08/06	0	0.00	34	48.64	48.80	-34	4,227	-0.80%
2018/08/02	2	46.70	0	0.00	46.80	2	4,066	0.05%
2018/08/01	1	47.30	0	0.00	47.45	1	4,041	0.02%
2018/07/30	1	47.30	1	46.95	47.00	0	3,983	0.00%
2018/07/26	2	45.33	0	0.00	45.65	2	3,899	0.05%
2018/07/25	0	0.00	22	45.70	45.75	-22	3,900	-0.56%
2018/07/24	0	0.00	6	45.15	45.80	-6	3,938	-0.15%
2018/07/18	1	45.50	0	0.00	45.65	1	3,938	0.03%
2018/07/17	2	45.00	1	45.05	45.30	1	3,917	0.03%
2018/07/16	2.1	44.36	2	44.40	44.40	0.1	3,900	0.00%
2018/07/13	32	44.37	2	44.40	44.40	30	3,966	0.76%
2018/07/12	2	45.40	0	0.00	46.00	2	3,931	0.05%
2018/07/10	0	0.00	10.5	45.06	45.15	-10.5	3,857	-0.27%
2018/07/09	2	45.05	0	0.00	45.10	2	3,846	0.05%
2018/07/06	1	44.65	0	0.00	44.60	1	3,884	0.03%
2018/07/02	0	0.00	8	45.40	45.25	-8	3,954	-0.20%
2018/06/29	0	0.00	1	45.05	45.85	-1	3,974	-0.03%
2018/06/28	1	44.50	0	0.00	44.65	1	3,980	0.03%
2018/06/27	8	44.80	0	0.00	44.60	8	4,038	0.20%
2018/06/26	41.1	44.80	0	0.00	44.60	41.1	4,180	0.98%
2018/06/25	1	45.00	0	0.00	45.00	1	4,253	0.02%
2018/06/22	1.1	45.12	0	0.00	45.10	1.1	4,295	0.03%
2018/06/21	2	45.25	0	0.00	45.20	2	4,335	0.05%
2018/06/20	11	45.10	0	0.00	45.55	11	4,379	0.25%
2018/06/19	0.1	45.40	0	0.00	45.10	0.1	4,403	0.00%
2018/06/15	0.1	46.45	0	0.00	46.25	0.1	4,410	0.00%
2018/06/14	2	46.85	0	0.00	46.70	2	4,342	0.05%
2018/06/13	0.1	47.70	0	0.00	47.50	0.1	4,320	0.00%
2018/06/12	4	47.73	0	0.00	47.85	4	4,403	0.09%
2018/06/11	0	0.00	5	46.99	46.95	-5	4,359	-0.11%
2018/06/07	0	0.00	2	46.80	47.15	-2	4,419	-0.05%
2018/06/06	1	46.20	0	0.00	46.60	1	4,452	0.02%
2018/06/05	0	0.00	1	46.15	46.25	-1	4,422	-0.02%
2018/06/04	0	0.00	41	45.05	45.65	-41	4,400	-0.93%
2018/05/25	20	45.75	0	0.00	45.85	20	4,427	0.45%
2018/05/24	1	46.10	1	46.05	46.10	0	4,470	0.00%
2018/05/23	20	47.15	12	46.95	46.60	8	4,501	0.18%
2018/05/22	1	46.30	2	46.35	46.60	-1	4,522	-0.02%
2018/05/21	9	45.54	10	45.45	45.60	-1	4,511	-0.02%
2018/05/18	0	0.00	15	44.85	44.85	-15	4,517	-0.33%
2018/05/17	2	44.70	0	0.00	44.85	2	4,645	0.04%
2018/05/16	52	44.43	9	44.10	44.50	43	4,687	0.92%
2018/05/15	2	45.30	0	0.00	45.00	2	4,683	0.04%
2018/05/14	18	45.99	0	0.00	45.90	18	4,768	0.38%
2018/05/11	0	0.00	1	46.10	46.25	-1	4,760	-0.02%
2018/05/10	1	46.05	0	0.00	46.00	1	4,760	0.02%
2018/05/09	5	46.06	0	0.00	46.00	5	4,766	0.10%
2018/05/08	1	46.20	0	0.00	46.20	1	4,832	0.02%
2018/05/07	1	46.40	0	0.00	46.40	1	4,859	0.02%
2018/05/04	2	46.80	0	0.00	46.65	2	4,880	0.04%
2018/04/26	2	47.25	0	0.00	47.05	2	4,953	0.04%
2018/04/25	1.1	47.59	3	47.40	47.40	-1.9	4,965	-0.04%
2018/04/23	0	0.00	50	47.60	47.70	-50	5,103	-0.98%
2018/04/20	2	47.95	0	0.00	47.90	2	5,112	0.04%
2018/04/19	0	0.00	3	48.10	48.15	-3	5,112	-0.06%
2018/04/17	3	47.55	0	0.00	47.45	3	5,093	0.06%
2018/04/13	0	0.00	2	47.80	47.75	-2	5,192	-0.04%
2018/04/12	1	47.85	0	0.00	47.80	1	5,243	0.02%
2018/04/11	2	48.13	0	0.00	48.05	2	5,262	0.04%
2018/04/09	4	47.46	53	47.56	48.05	-49	5,268	-0.93%
2018/04/03	21	46.60	1	46.55	46.70	20	5,250	0.38%
2018/04/02	20	46.85	0	0.00	46.80	20	5,274	0.38%
2018/03/31	2	46.90	39	47.09	47.05	-37	5,295	-0.70%
2018/03/30	20	47.33	138	47.32	47.05	-118	5,263	-2.24%	大賣/鉅額交易
2018/03/29	22.3	47.14	112	47.18	47.35	-89.7	5,203	-1.72%	大賣/
2018/03/28	15	47.92	0	0.00	47.80	15	5,071	0.30%
2018/03/26	2	48.58	20	48.85	49.00	-18	4,977	-0.36%
2018/03/23	3	49.08	1	49.00	49.25	2	4,943	0.04%
2018/03/22	3	49.57	20	49.65	49.65	-17	4,920	-0.35%
2018/03/21	2.1	49.20	0	0.00	49.50	2.1	4,887	0.04%
2018/03/20	0.1	50.20	0	0.00	50.10	0.1	4,845	0.00%
2018/03/16	0	0.00	1	50.20	50.10	-1	4,849	-0.02%
2018/03/15	6.1	50.45	1	50.40	50.40	5.1	4,777	0.11%
2018/03/14	5	50.56	1	50.80	50.50	4	4,772	0.08%
2018/03/13	3	50.08	5	49.90	49.95	-2	4,742	-0.04%
2018/03/12	2	50.15	41	50.40	50.30	-39	4,801	-0.81%
2018/03/08	2	49.18	0	0.00	49.20	2	4,936	0.04%
2018/03/07	10	49.20	0.1	49.50	49.05	9.9	4,983	0.20%
2018/03/05	2	49.35	0	0.00	49.10	2	5,177	0.04%
2018/03/02	14	49.53	0	0.00	49.75	14	5,254	0.27%
2018/02/26	1	50.50	1	51.10	50.50	0	5,222	0.00%
2018/02/23	2	50.00	10	50.20	50.40	-8	5,183	-0.15%
2018/02/22	10	49.55	0	0.00	49.60	10	5,217	0.19%
2018/02/21	1	49.75	0	0.00	50.00	1	5,162	0.02%
2018/02/09	24.1	47.65	0	0.00	47.40	24.1	5,109	0.47%
2018/02/08	33.1	49.05	0	0.00	49.00	33.1	5,034	0.66%
2018/02/07	10	49.45	1	49.25	49.10	9	5,038	0.18%
2018/02/06	70	49.94	0	0.00	49.40	70	5,004	1.40%
2018/02/05	3	50.87	0	0.00	50.90	3	5,000	0.06%
2018/02/01	2	51.10	0	0.00	51.00	2	4,933	0.04%
2018/01/31	1	50.80	0	0.00	50.80	1	4,930	0.02%
2018/01/30	1	51.10	0	0.00	51.10	1	4,856	0.02%
2018/01/29	1	51.10	0	0.00	51.60	1	4,824	0.02%
2018/01/26	3	51.57	0	0.00	51.50	3	4,775	0.06%
2018/01/24	3	51.37	0	0.00	51.60	3	4,704	0.06%
2018/01/23	7.1	51.58	0	0.00	51.70	7.1	4,688	0.15%
2018/01/22	6	51.70	0	0.00	51.90	6	4,681	0.13%
2018/01/19	0	0.00	1	52.50	52.20	-1	4,629	-0.02%
2018/01/18	0.1	52.50	0	0.00	52.40	0.1	4,583	0.00%
2018/01/17	0	0.00	41	51.91	52.60	-41	4,528	-0.91%
2018/01/16	2	51.50	0	0.00	51.80	2	4,415	0.05%
2018/01/12	0	0.00	2	51.30	51.60	-2	4,365	-0.05%
2018/01/10	5	51.30	6	51.48	51.50	-1	4,289	-0.02%
2018/01/09	42.1	51.00	1	51.00	51.20	41.1	4,257	0.97%
2018/01/08	1	51.30	0	0.00	51.60	1	4,174	0.02%
2018/01/05	1	51.10	0	0.00	51.50	1	4,120	0.02%
2018/01/04	3	51.67	0	0.00	51.60	3	4,086	0.07%
2018/01/02	19	52.32	0	0.00	51.70	19	4,032	0.47%