第一銅 (2009)-玉山-台南券商分點個股進出

台股 » 個股 » 第一銅 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一銅

(2009)

可現股當沖

股價
54.3
漲跌
▲1.3
漲幅
+2.45%
成交量
14,209張
產業
上市鋼鐵類股
631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

第一銅 (2009)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/28	26	54.04	30	54.64	54.30	-4	18,227	-0.02%
2024/05/27	19.9	53.02	6	52.98	53.00	13.9	18,001	0.08%
2024/05/24	24.1	53.18	22.6	53.57	53.40	1.5	17,832	0.01%
2024/05/23	101	55.14	74.2	55.02	54.00	26.8	17,598	0.15%	大買/
2024/05/22	216	60.18	252.2	59.89	59.80	-36.2	17,017	-0.21%	大買/大賣/
2024/05/21	31	58.15	56.3	59.21	59.40	-25.3	14,814	-0.17%
2024/05/20	16	53.17	120.2	53.51	54.00	-104.2	14,136	-0.74%	大賣/鉅額交易
2024/05/17	29	49.12	16	49.32	49.10	13	13,296	0.10%
2024/05/16	79.5	50.38	65.5	50.54	49.60	14	13,225	0.11%
2024/05/15	59	49.34	59.4	49.64	48.15	-0.4	12,829	0.00%
2024/05/14	11.1	46.81	8.1	47.03	46.95	3	12,410	0.02%
2024/05/13	10	46.16	2	46.60	46.30	8	12,318	0.06%
2024/05/10	9.1	45.83	21	46.31	46.45	-11.9	12,264	-0.10%
2024/05/09	2	45.70	1	46.20	45.30	1	12,197	0.01%
2024/05/08	5	46.65	1	47.00	46.30	4	12,144	0.03%
2024/05/07	13	46.07	6	46.83	46.75	7	12,054	0.06%
2024/05/06	9.1	46.32	38.1	46.53	46.00	-29	11,950	-0.24%
2024/05/03	41.1	45.81	32.1	46.40	45.40	8.9	11,846	0.08%
2024/05/02	49.1	47.81	38.3	47.60	47.75	10.8	11,672	0.09%
2024/04/30	51.1	49.54	66	49.87	49.30	-14.9	11,524	-0.13%
2024/04/29	104.2	48.28	77	48.86	47.75	27.2	11,094	0.25%	大買/
2024/04/26	95.4	44.90	91	44.63	46.25	4.4	10,661	0.04%
2024/04/25	61.2	44.25	38	43.27	43.10	23.2	10,404	0.22%
2024/04/24	44	45.54	56	45.07	45.35	-12	10,242	-0.12%
2024/04/23	62.2	47.26	81.5	45.98	45.90	-19.3	10,049	-0.19%
2024/04/22	156.7	51.82	67	49.76	47.30	89.7	9,789	0.92%	大買/
2024/04/19	91.1	52.16	124.1	52.20	51.70	-33	9,225	-0.36%	大賣/
2024/04/18	54.2	52.06	76.1	52.24	51.70	-21.9	8,705	-0.25%
2024/04/17	146.5	52.61	118.1	52.64	51.80	28.4	8,426	0.34%	大買/大賣/
2024/04/16	115	52.13	107.4	53.40	51.20	7.6	7,913	0.10%	大買/大賣/
2024/04/15	70.9	53.45	52	52.93	50.70	18.9	7,403	0.26%
2024/04/12	85	51.65	69	51.55	51.30	16	6,873	0.23%
2024/04/11	23	49.84	25	50.54	49.10	-2	6,321	-0.03%
2024/04/10	71	51.59	158.1	51.81	51.50	-87.1	6,167	-1.41%	大賣/
2024/04/09	46.2	48.29	49.5	48.96	49.75	-3.3	5,182	-0.06%
2024/04/08	89	43.61	115	44.97	45.25	-26	4,698	-0.55%	大賣/
2024/04/03	42	41.83	29	41.93	41.15	13	4,209	0.31%
2024/04/02	39	42.04	104	41.43	42.00	-65	4,044	-1.61%	大賣/
2024/04/01	28.1	39.37	67	39.93	40.00	-38.9	3,586	-1.08%
2024/03/29	8	36.86	43	37.23	37.45	-35	3,146	-1.11%
2024/03/28	16	36.98	54	36.77	36.25	-38	3,053	-1.24%
2024/03/27	22	35.85	1	36.00	35.85	21	2,999	0.70%
2024/03/26	120	36.65	2	36.90	36.15	118	2,992	3.94%	大買/鉅額交易
2024/03/25	13	36.59	10	35.83	36.55	3	2,997	0.10%
2024/03/22	18	34.49	8	35.03	34.10	10	2,904	0.34%
2024/03/21	38	35.30	1	35.90	34.90	37	2,894	1.28%
2024/03/20	81	34.63	148	35.02	35.20	-67	3,113	-2.15%	大賣/
2024/03/19	59	36.76	23	36.60	36.00	36	2,998	1.20%
2024/03/18	58	38.48	42	39.20	37.60	16	2,893	0.55%
2024/03/15	36	35.79	54.3	36.83	37.45	-18.3	2,573	-0.71%
2024/03/14	29	36.49	59	36.63	36.10	-30	2,402	-1.25%
2024/03/13	54	34.24	15	33.77	34.05	39	2,136	1.83%
2024/03/12	32	34.66	60	34.51	34.60	-28	2,072	-1.35%
2024/03/11	26	32.69	0	0.00	32.25	26	1,888	1.38%
2024/03/08	33	32.86	33	33.13	33.60	0	1,858	0.00%
2024/03/07	2	32.40	10	32.45	32.20	-8	1,843	-0.43%
2024/03/06	1	32.75	11	32.71	32.75	-10	1,901	-0.53%
2024/03/05	3	32.02	40	32.19	32.00	-37	1,876	-1.97%
2024/03/04	18	31.74	5	31.53	31.60	13	1,863	0.70%
2024/03/01	13	31.28	17	31.44	31.15	-4	1,850	-0.22%
2024/02/29	4	31.58	5	31.74	31.75	-1	1,840	-0.05%
2024/02/27	7	32.25	0	0.00	31.95	7	1,838	0.38%
2024/02/26	24	32.61	24	32.64	32.45	0	1,831	0.00%
2024/02/23	21	32.46	12	32.41	32.45	9	1,829	0.49%
2024/02/22	8	32.71	0	0.00	32.70	8	1,832	0.44%
2024/02/21	19	32.84	63	32.82	32.65	-44	1,822	-2.41%
2024/02/20	64	33.26	28	33.31	33.00	36	1,806	1.99%
2024/02/19	16	32.84	19	32.47	32.85	-3	1,752	-0.17%
2024/02/16	5	31.65	0	0.00	31.65	5	1,696	0.29%
2024/02/15	0	0.00	1	30.95	31.20	-1	1,684	-0.06%
2024/02/05	3	30.30	0	0.00	30.65	3	1,676	0.18%
2024/02/02	3	30.47	0	0.00	30.45	3	1,671	0.18%
2024/02/01	2	30.75	0	0.00	30.55	2	1,668	0.12%
2024/01/31	18	30.93	0	0.00	30.75	18	1,666	1.08%
2024/01/30	12	31.27	0	0.00	31.25	12	1,660	0.72%
2024/01/29	12	31.43	1	31.65	31.50	11	1,656	0.66%
2024/01/26	1	31.20	0	0.00	31.15	1	1,656	0.06%
2024/01/25	16	31.50	6	31.68	31.30	10	1,652	0.61%
2024/01/24	0	0.00	2	31.48	31.25	-2	1,644	-0.12%
2024/01/23	5	30.98	0	0.00	30.95	5	1,638	0.31%
2024/01/22	3	30.95	0	0.00	30.70	3	1,637	0.18%
2024/01/19	0	0.00	3	30.20	30.60	-3	1,635	-0.18%
2024/01/18	1	30.20	0	0.00	30.15	1	1,635	0.06%
2024/01/15	3	31.37	0	0.00	31.35	3	1,623	0.18%
2024/01/10	1	30.70	0	31.20	30.70	1	1,623	0.06%
2024/01/09	2	31.68	3	31.66	31.50	-1	1,609	-0.06%
2024/01/08	2	32.00	0	0.00	32.20	2	1,595	0.13%
2024/01/05	6	32.19	0	0.00	32.15	6	1,584	0.38%
2024/01/04	50	32.81	24	32.95	32.50	26	1,558	1.67%
2024/01/03	1	31.00	4	30.90	31.05	-3	1,378	-0.22%
2024/01/02	0	0.00	4.2	31.56	31.35	-4.2	1,363	-0.31%
2023/12/29	8	32.01	1	31.90	32.00	7	1,347	0.52%
2023/12/28	16	32.57	20	32.64	32.10	-4	1,337	-0.30%
2023/12/27	1	31.70	2	31.90	31.85	-1	1,301	-0.08%
2023/12/26	0	0.00	3	31.95	31.95	-3	1,295	-0.23%
2023/12/25	0	0.00	4	32.05	31.75	-4	1,289	-0.31%
2023/12/22	3	32.28	40.1	32.21	32.15	-37.1	1,271	-2.92%
2023/12/21	4	32.80	2	32.85	32.75	2	1,252	0.16%
2023/12/20	22	33.28	30	33.65	33.45	-8	1,222	-0.65%
2023/12/19	7	32.35	5	31.72	32.40	2	1,091	0.18%
2023/12/18	12	32.19	1.1	32.20	32.20	10.9	1,059	1.03%
2023/12/15	56	33.26	60	33.47	32.80	-4	1,014	-0.39%
2023/12/14	2	31.48	7	31.56	31.60	-5	742	-0.67%
2023/12/13	7	31.66	0	0.00	31.40	7	727	0.96%
2023/12/12	13.1	31.71	7	31.62	31.60	6.1	716	0.85%
2023/12/11	5	30.75	0	0.00	30.90	5	674	0.74%
2023/12/08	0	0.00	2	30.75	30.75	-2	680	-0.29%
2023/12/07	2	30.65	4	30.65	30.60	-2	671	-0.30%
2023/12/06	4	30.94	2	30.95	31.00	2	663	0.30%
2023/12/05	13	31.25	2	31.20	31.40	11	651	1.69%
2023/12/04	32	32.18	17	32.09	31.95	15	631	2.37%
2023/12/01	17.2	31.24	12	31.72	30.80	5.2	517	1.00%
2023/11/30	4	30.21	0	0.00	30.40	4	451	0.89%
2023/11/29	0	0.00	1	30.20	30.25	-1	468	-0.21%
2023/11/24	0	0.00	1	30.70	30.10	-1	485	-0.21%
2023/11/22	0	0.00	3	30.15	30.15	-3	502	-0.60%
2023/11/21	0	0.00	2	30.18	30.35	-2	508	-0.39%
2023/11/17	2	29.65	2	29.70	29.80	0	504	0.00%
2023/11/16	0	0.00	1.1	29.46	29.50	-1.1	511	-0.22%
2023/11/13	0	0.00	4	28.65	28.55	-4	549	-0.73%
2023/11/08	0.1	28.85	0	0.00	28.75	0.1	611	0.02%
2023/10/31	5	29.10	0	0.00	28.35	5	1,111	0.45%
2023/10/27	2	28.53	0.1	28.80	28.45	1.9	1,443	0.13%
2023/10/26	1	29.10	0	0.00	28.60	1	1,469	0.07%
2023/10/24	0	0.00	0.1	28.50	28.55	-0.1	1,576	-0.01%
2023/10/20	0.1	28.05	3	27.65	28.05	-2.9	1,590	-0.18%
2023/10/17	0	0.00	7	29.20	28.90	-7	1,597	-0.44%
2023/10/13	1	29.55	1	29.35	29.25	0	1,618	0.00%
2023/10/12	6	29.45	0	0.00	29.50	6	1,632	0.37%
2023/10/11	2	29.05	6	29.24	29.20	-4	1,654	-0.24%
2023/10/05	1	28.90	0	0.00	28.90	1	1,665	0.06%
2023/10/04	1	28.75	0	0.00	28.70	1	1,667	0.06%
2023/10/03	0	0.00	2	29.10	29.10	-2	1,670	-0.12%
2023/09/26	2	29.15	0	0.00	29.10	2	1,714	0.12%
2023/09/22	2	29.40	0	0.00	29.40	2	1,728	0.12%
2023/09/19	1	30.10	6	30.04	29.95	-5	1,750	-0.29%
2023/09/15	0	0.00	2	30.30	30.10	-2	1,758	-0.11%
2023/09/13	2	29.80	0	0.00	29.80	2	1,756	0.11%
2023/09/11	0.2	29.15	1	29.20	29.15	-0.9	1,763	-0.05%
2023/09/07	3	29.75	0	0.00	29.40	3	1,780	0.17%
2023/09/06	11	29.90	1	29.85	29.80	10	1,786	0.56%
2023/09/05	4	30.25	0	0.00	30.05	4	1,799	0.22%
2023/09/04	8	30.51	14	30.64	30.35	-6	1,812	-0.33%
2023/09/01	7	29.95	2	29.90	30.00	5	1,807	0.28%
2023/08/31	0	0.00	3	29.53	29.70	-3	1,832	-0.16%
2023/08/30	0	0.00	4	29.31	29.50	-4	1,864	-0.21%
2023/08/29	2	28.65	1	28.45	29.10	1	1,867	0.05%
2023/08/28	7	28.94	10	28.79	28.70	-3	1,867	-0.16%
2023/08/25	5	29.18	0	0.00	29.25	5	1,857	0.27%
2023/08/24	1	29.70	9	29.66	29.55	-8	1,856	-0.43%
2023/08/23	2	29.60	0	0.00	29.55	2	1,860	0.11%
2023/08/22	2	29.40	2	29.53	29.35	0	1,867	0.00%
2023/08/21	5	29.79	1	29.65	29.80	4	1,869	0.21%
2023/08/18	1	30.35	11	30.48	30.25	-10	1,860	-0.54%
2023/08/17	6	29.16	1	29.70	29.85	5	1,841	0.27%
2023/08/16	10	29.44	1	29.45	29.60	9	1,830	0.49%
2023/08/15	2	29.90	2	30.10	30.00	0	1,822	0.00%
2023/08/14	11	30.09	5	29.85	29.85	6	1,824	0.33%
2023/08/11	2	30.93	8	30.76	30.65	-6	1,805	-0.33%
2023/08/10	8	31.37	14	31.30	31.00	-6	1,789	-0.34%
2023/08/09	8	31.01	3	31.18	31.00	5	1,742	0.29%
2023/08/08	7	31.84	6	31.95	31.55	1	1,717	0.06%
2023/08/07	34	31.47	12.1	31.75	31.60	21.9	1,644	1.33%
2023/08/04	17.5	34.20	0	0.00	34.20	17.5	1,439	1.21%
2023/08/02	1	37.95	12	37.95	37.95	-11	1,358	-0.81%
2023/08/01	4	33.63	34	33.73	34.50	-30	1,259	-2.38%
2023/07/31	5	31.87	4	31.33	31.40	1	1,099	0.09%
2023/07/28	5	32.82	3.2	33.00	32.50	1.8	1,176	0.16%
2023/07/27	6	32.28	12	31.93	32.15	-6	1,124	-0.53%
2023/07/25	0	0.00	1	30.45	31.15	-1	1,082	-0.09%
2023/07/14	0	0.00	1.3	31.65	31.90	-1.3	1,546	-0.08%
2023/07/13	1.1	31.10	2	30.85	30.90	-0.9	1,543	-0.06%
2023/07/10	1	30.90	0	0.00	30.80	1	1,624	0.06%
2023/07/07	5.4	30.43	20	30.50	30.65	-14.6	1,627	-0.90%
2023/07/06	0	0.00	2	31.60	31.20	-2	1,617	-0.12%
2023/07/05	1	31.95	0	0.00	31.80	1	1,605	0.06%
2023/07/04	0.1	32.00	0	0.00	31.95	0.1	1,620	0.01%
2023/07/03	0	0.00	7	31.91	31.95	-7	1,633	-0.43%
2023/06/28	1	32.00	3	32.13	31.85	-2	1,635	-0.12%
2023/06/27	2	31.73	4	31.70	31.55	-2	1,641	-0.12%
2023/06/26	1	32.40	0	0.00	32.15	1	1,643	0.06%
2023/06/21	1.1	32.20	0	0.00	32.70	1.1	1,648	0.07%
2023/06/20	1	32.50	0	0.00	32.40	1	1,654	0.06%
2023/06/19	2	32.93	0	0.00	32.95	2	1,655	0.12%
2023/06/16	5	32.75	1	32.60	32.70	4	1,665	0.24%
2023/06/15	2	32.60	4	32.29	32.40	-2	1,710	-0.12%
2023/06/13	5	32.29	15	32.25	32.20	-10	1,727	-0.58%
2023/06/12	0	0.00	4	32.58	32.60	-4	1,731	-0.23%
2023/06/09	6	33.27	0	0.00	33.25	6	1,734	0.35%
2023/06/08	6	33.43	10.1	33.35	33.35	-4.1	1,748	-0.23%
2023/06/07	7	33.22	0	0.00	33.35	7	1,777	0.39%
2023/06/06	3.4	33.19	2	33.48	33.10	1.4	1,775	0.08%
2023/06/05	11	33.12	23	33.12	32.80	-12	1,761	-0.68%
2023/06/02	0.1	32.40	7	32.47	32.40	-6.9	1,749	-0.39%
2023/06/01	0	0.00	3	32.17	32.20	-3	1,763	-0.17%
2023/05/31	3	31.95	3	32.00	31.95	0	1,772	0.00%
2023/05/30	0	0.00	4	32.09	32.00	-4	1,783	-0.22%
2023/05/26	9	31.45	1	31.65	31.40	8	1,834	0.44%
2023/05/25	1	31.80	2	31.80	31.60	-1	1,849	-0.05%
2023/05/24	2	31.98	2	31.95	32.10	0	1,870	0.00%
2023/05/23	1	32.00	0.1	32.10	32.05	0.9	1,898	0.05%
2023/05/22	4	31.85	0	0.00	31.95	4	1,932	0.21%
2023/05/19	6	31.88	3	31.88	31.85	3	1,984	0.15%
2023/05/18	1	32.40	0	0.00	32.20	1	2,029	0.05%
2023/05/17	4	31.75	0	0.00	32.35	4	2,094	0.19%
2023/05/16	0.1	31.30	0	0.00	31.65	0.1	2,276	0.00%
2023/05/12	3	31.82	22	31.85	31.70	-19	2,368	-0.80%
2023/05/11	3	31.82	22	31.85	31.70	-19	2,432	-0.78%
2023/05/10	2	32.13	0	0.00	32.15	2	2,836	0.07%
2023/05/09	0.1	32.25	1	32.45	32.00	-0.9	2,876	-0.03%
2023/05/08	7	32.99	0	0.00	32.60	7	2,951	0.24%
2023/05/05	0	0.00	11	33.75	33.50	-11	3,008	-0.37%
2023/05/04	1	33.75	24	33.39	33.95	-23	3,079	-0.75%
2023/05/03	0	0.00	20	31.62	31.65	-20	3,877	-0.52%
2023/05/02	7	31.99	0	0.00	31.95	7	4,216	0.17%
2023/04/28	4	32.10	5	32.20	32.15	-1	4,380	-0.02%
2023/04/27	6	31.90	0	0.00	32.00	6	4,405	0.14%
2023/04/26	14	31.76	3	31.65	32.30	11	4,454	0.25%
2023/04/25	5	32.50	15	32.25	32.10	-10	4,554	-0.22%
2023/04/24	12	32.93	3	32.78	32.90	9	5,097	0.18%
2023/04/21	14	33.93	32	34.02	33.30	-18	5,269	-0.34%
2023/04/20	26.5	35.17	3.1	34.81	34.70	23.4	5,252	0.45%
2023/04/19	109.1	36.04	85.1	36.24	36.30	24	5,209	0.46%	大買/
2023/04/18	9.1	34.13	0	0.00	33.85	9.1	4,927	0.18%
2023/04/17	5	34.30	3	34.35	34.65	2	4,920	0.04%
2023/04/14	5	34.94	13	34.99	34.50	-8	4,915	-0.16%
2023/04/12	0	0.00	3	34.28	34.25	-3	4,872	-0.06%
2023/04/11	2	33.90	0	0.00	33.85	2	4,890	0.04%
2023/04/07	5	34.72	20	34.67	34.55	-15	4,951	-0.30%
2023/04/06	2	34.00	4	34.14	34.45	-2	4,959	-0.04%
2023/03/31	1	33.80	12	33.46	33.90	-11	4,975	-0.22%
2023/03/29	0	0.00	1	33.95	33.75	-1	5,106	-0.02%
2023/03/28	3	33.68	0	0.00	33.35	3	5,131	0.06%
2023/03/27	14	34.34	4	34.35	34.10	10	5,138	0.19%
2023/03/24	4	34.00	11	34.00	33.95	-7	5,169	-0.14%
2023/03/23	9	34.25	3	34.23	34.10	6	5,277	0.11%
2023/03/22	16	33.92	3	33.93	33.90	13	5,332	0.24%
2023/03/21	13	34.45	11	33.94	33.85	2	5,454	0.04%
2023/03/20	19	34.33	20	34.39	34.20	-1	5,486	-0.02%
2023/03/17	2	32.55	2	32.95	33.05	0	5,478	0.00%
2023/03/16	5.1	32.14	0	0.00	32.30	5.1	5,528	0.09%
2023/03/15	8.1	33.43	1	33.55	33.20	7.1	5,531	0.13%
2023/03/14	7	33.38	0	0.00	33.45	7	5,580	0.13%
2023/03/13	4	33.41	1	32.95	33.80	3	5,623	0.05%
2023/03/10	20	34.16	3	34.25	33.85	17	5,642	0.30%
2023/03/09	5	35.41	4	35.20	35.15	1	5,677	0.02%
2023/03/08	6	35.29	2	35.35	35.40	4	5,753	0.07%
2023/03/07	7	35.75	3	35.72	35.85	4	5,772	0.07%
2023/03/06	1	35.90	5	35.86	35.95	-4	5,787	-0.07%
2023/03/03	5	35.33	1	35.30	35.30	4	5,920	0.07%
2023/03/02	4	35.44	2	35.40	35.40	2	5,945	0.03%
2023/03/01	12.1	35.30	2	35.20	35.30	10.1	5,983	0.17%
2023/02/24	16	36.02	8	35.85	35.90	8	6,020	0.13%
2023/02/23	3	36.37	1	36.70	36.35	2	6,078	0.03%
2023/02/22	3	36.32	5	36.23	36.30	-2	6,163	-0.03%
2023/02/21	5	36.82	0	0.00	36.75	5	6,210	0.08%
2023/02/20	9	36.81	5	36.91	36.90	4	6,334	0.06%
2023/02/17	14	36.80	4	36.84	36.85	10	6,852	0.15%
2023/02/16	5	36.70	7	36.71	36.80	-2	6,921	-0.03%
2023/02/15	8	36.56	8	36.64	36.40	0	6,998	0.00%
2023/02/14	18.5	36.80	30	37.08	36.55	-11.5	7,022	-0.16%
2023/02/13	9	35.58	2	35.55	35.60	7	6,964	0.10%
2023/02/10	7	36.65	8.1	36.50	36.05	-1.1	7,341	-0.01%
2023/02/09	19	36.46	7	36.41	36.60	12	7,481	0.16%
2023/02/08	21	37.35	38.1	37.36	37.05	-17.1	7,482	-0.23%
2023/02/07	19	35.48	29	35.41	35.80	-10	7,133	-0.14%
2023/02/06	33.1	35.75	50.1	35.83	35.80	-17	7,215	-0.24%
2023/02/03	34	36.00	29	35.95	35.55	5	7,271	0.07%
2023/02/02	19	36.22	20	36.30	36.45	-1	7,411	-0.01%
2023/02/01	135.1	37.22	90	37.13	36.95	45.1	7,584	0.59%	大買/
2023/01/31	3	36.32	32.3	35.52	36.55	-29.3	7,139	-0.41%
2023/01/30	21	33.49	10	32.95	33.25	11	7,416	0.15%
2023/01/17	13	31.72	5	31.66	31.75	8	7,685	0.10%
2023/01/16	7	31.97	1	32.10	32.10	6	7,680	0.08%
2023/01/13	9	31.67	9	31.80	32.00	0	7,647	0.00%
2023/01/12	31	32.80	29	33.54	31.80	2	7,542	0.03%
2023/01/11	11	31.57	15	31.54	31.70	-4	6,981	-0.06%
2023/01/10	8	30.79	3	31.27	30.35	5	6,794	0.07%
2023/01/09	9	30.60	22	30.63	30.60	-13	6,772	-0.19%
2023/01/06	5	29.54	0	0.00	29.50	5	6,715	0.07%
2023/01/05	6	29.98	3	29.90	29.70	3	6,722	0.04%
2023/01/04	4	30.16	0	0.00	29.95	4	6,719	0.06%
2023/01/03	1	29.25	1	29.75	30.15	0	6,717	0.00%
2022/12/30	2	30.05	3	30.47	29.90	-1	6,702	-0.01%
2022/12/29	10	29.96	2	29.78	30.05	8	6,686	0.12%
2022/12/28	4	30.66	8	31.42	30.45	-4	6,667	-0.06%
2022/12/27	8	31.24	20	31.30	31.00	-12	6,621	-0.18%
2022/12/26	7	31.38	0	0.00	31.30	7	6,612	0.11%
2022/12/23	0	0.00	1	31.90	31.95	-1	6,601	-0.02%
2022/12/22	18	31.58	22	31.78	31.70	-4	6,582	-0.06%
2022/12/21	10	30.72	3	30.55	30.90	7	6,498	0.11%
2022/12/20	1	30.00	16.1	30.28	29.65	-15.1	6,464	-0.23%
2022/12/19	11	31.27	0	0.00	30.70	11	6,457	0.17%
2022/12/16	9	31.18	2	31.20	31.05	7	6,443	0.11%
2022/12/15	48	32.41	40	32.14	32.05	8	6,406	0.12%
2022/12/14	6	32.02	2	31.98	32.10	4	6,294	0.06%
2022/12/13	12	31.49	19	31.98	32.00	-7	6,229	-0.11%
2022/12/12	6	30.71	0	0.00	30.65	6	6,108	0.10%
2022/12/09	0	0.00	7	31.84	31.80	-7	6,080	-0.12%
2022/12/08	2.3	31.39	9	31.54	31.10	-6.7	6,037	-0.11%
2022/12/07	3	30.53	18	30.33	30.60	-15	5,979	-0.25%
2022/12/06	6	31.48	5	31.15	31.00	1	5,954	0.02%
2022/12/05	10	32.23	6	32.40	32.15	4	5,899	0.07%
2022/12/02	2	31.90	3	32.27	31.95	-1	5,847	-0.02%
2022/12/01	10	31.99	17	32.02	31.75	-7	5,804	-0.12%
2022/11/30	9	31.81	3	31.92	31.45	6	5,731	0.10%
2022/11/29	6	31.30	8	31.23	31.65	-2	5,650	-0.04%
2022/11/28	8	31.12	0	0.00	31.20	8	5,620	0.14%
2022/11/25	27	32.54	23	32.79	31.60	4	5,589	0.07%
2022/11/24	4	30.83	3	31.20	31.10	1	5,437	0.02%
2022/11/23	7	31.40	3	31.53	31.00	4	5,399	0.07%
2022/11/22	10	31.08	26	30.93	30.75	-16	5,357	-0.30%
2022/11/21	22	32.55	24	32.47	31.80	-2	5,291	-0.04%
2022/11/18	14	31.94	7	31.74	31.55	7	5,195	0.13%
2022/11/17	3	32.83	2	32.85	32.95	1	5,100	0.02%
2022/11/16	21	33.33	11.1	33.12	33.25	9.9	5,024	0.20%
2022/11/15	30	33.44	46.3	33.57	34.20	-16.3	4,872	-0.33%
2022/11/14	0	0.00	5	31.86	32.85	-5	4,322	-0.12%
2022/11/11	8	30.54	13	30.53	29.90	-5	4,205	-0.12%
2022/11/10	11	30.21	12	30.19	30.35	-1	4,099	-0.02%
2022/11/09	36	30.33	27	30.16	29.80	9	4,011	0.22%
2022/11/08	41	30.37	49	29.78	29.75	-8	3,900	-0.21%
2022/11/07	12	28.68	18	28.48	30.30	-6	3,517	-0.17%
2022/11/04	9	27.18	7	27.31	27.55	2	3,318	0.06%
2022/11/03	12	27.49	10	27.60	27.30	2	3,246	0.06%
2022/11/02	15	27.95	9	28.18	27.70	6	3,189	0.19%
2022/11/01	8	27.40	4	27.54	28.00	4	3,073	0.13%
2022/10/31	19	27.48	10	27.35	27.50	9	2,930	0.31%
2022/10/28	27	28.39	5	28.14	27.65	22	2,732	0.81%
2022/10/27	21	27.42	23	27.57	28.50	-2	2,457	-0.08%
2022/10/26	13	26.16	12	25.81	27.50	1	2,037	0.05%
2022/10/25	30	25.00	16	25.34	26.00	14	1,460	0.96%
2022/10/24	1	23.65	155	23.61	23.65	-154	1,022	-15.06%	大賣/鉅額交易
2022/10/21	151	21.48	29	20.80	21.50	122	1,006	12.12%	大買/鉅額交易
2022/10/20	6	20.17	2	20.35	20.40	4	1,008	0.40%
2022/10/19	0	0.00	1	21.00	21.00	-1	1,010	-0.10%
2022/10/14	20	21.23	2	21.10	20.95	18	1,043	1.72%
2022/10/13	0	0.00	18	20.78	20.60	-18	1,097	-1.64%
2022/10/12	1	21.50	0	0.00	21.35	1	1,165	0.09%
2022/10/11	1	22.10	2	22.15	22.05	-1	1,201	-0.08%
2022/10/07	1	22.90	10	22.80	22.85	-9	1,218	-0.74%
2022/10/05	1	23.00	0	0.00	22.90	1	1,294	0.08%
2022/10/04	0	0.00	2	22.45	22.60	-2	1,309	-0.15%
2022/10/03	1	22.15	0	0.00	22.20	1	1,316	0.08%
2022/09/30	10	21.75	0	0.00	21.85	10	1,336	0.75%
2022/09/29	30	21.90	2	21.80	21.60	28	1,340	2.09%
2022/09/28	0	0.00	3	21.52	20.60	-3	1,352	-0.22%
2022/09/27	2	21.58	2	21.75	22.15	0	1,359	0.00%
2022/09/26	4	21.84	18	21.32	21.55	-14	1,367	-1.02%
2022/09/23	0	0.00	3	23.85	23.45	-3	1,375	-0.22%
2022/09/22	2	23.70	14	23.40	23.65	-12	1,388	-0.86%
2022/09/21	1	24.00	2	24.05	24.10	-1	1,387	-0.07%
2022/09/20	1	24.15	9	24.16	24.25	-8	1,395	-0.57%
2022/09/19	3	24.65	0	0.00	24.15	3	1,407	0.21%
2022/09/15	6	25.63	1	25.40	25.50	5	1,418	0.35%
2022/09/07	5	25.10	0	0.00	25.05	5	1,534	0.33%
2022/09/06	0	0.00	1	25.60	25.50	-1	1,535	-0.07%
2022/09/05	2	26.25	0	0.00	25.80	2	1,543	0.13%
2022/09/01	3	27.17	0	0.00	26.95	3	1,546	0.19%
2022/08/29	2	27.10	0	0.00	26.80	2	1,540	0.13%
2022/08/26	0	0.00	21	28.17	28.00	-21	1,534	-1.37%
2022/08/24	1	28.40	6	28.08	27.80	-5	1,539	-0.32%
2022/08/22	3	27.67	0	0.00	27.85	3	1,554	0.19%
2022/08/19	1	27.95	0	0.00	28.10	1	1,555	0.06%
2022/08/18	6	28.18	2	28.15	28.15	4	1,553	0.26%
2022/08/17	2	28.43	8	28.31	28.10	-6	1,549	-0.39%
2022/08/16	1	27.90	0	0.00	27.80	1	1,536	0.07%
2022/08/15	10.1	27.87	9	27.98	28.20	1.1	1,533	0.07%
2022/08/12	25	27.58	30	27.57	27.60	-5	1,519	-0.33%
2022/08/11	0	0.00	5	26.63	26.65	-5	1,501	-0.33%
2022/08/10	3	26.15	0	0.00	26.30	3	1,514	0.20%
2022/08/08	11	26.26	3	26.42	26.45	8	1,545	0.52%
2022/08/05	1	26.10	0	0.00	26.15	1	1,560	0.06%
2022/08/04	4	26.00	0	0.00	25.70	4	1,586	0.25%
2022/08/03	5.2	26.96	8	27.30	26.60	-2.8	1,602	-0.17%
2022/08/02	11.1	27.90	0	0.00	27.65	11.1	1,626	0.68%
2022/08/01	0	0.00	7	28.76	28.95	-7	1,628	-0.43%
2022/07/29	4.1	27.78	3	27.72	28.00	1.1	1,594	0.07%
2022/07/28	3.1	27.78	0	0.00	27.80	3.1	1,602	0.19%
2022/07/27	0	0.00	13	28.27	28.20	-13	1,607	-0.81%
2022/07/26	4	27.81	0	0.00	27.40	4	1,612	0.25%
2022/07/25	6	27.92	2	28.10	28.15	4	1,612	0.25%
2022/07/22	10	28.09	3	28.18	27.85	7	1,621	0.43%
2022/07/21	4	27.78	1	27.75	27.65	3	1,661	0.18%
2022/07/20	9	28.55	5	28.31	28.15	4	1,698	0.24%
2022/07/19	5	27.59	11	27.57	28.50	-6	1,671	-0.36%
2022/07/18	2	26.80	15	25.74	26.85	-13	1,598	-0.81%
2022/07/15	23	25.11	4	24.93	24.85	19	1,578	1.20%
2022/07/14	18.1	24.44	18	25.27	25.55	0.1	1,578	0.01%
2022/07/13	3	26.63	3	27.12	26.75	0	1,561	0.00%
2022/07/12	3	27.22	0	0.00	25.90	3	1,650	0.18%
2022/07/11	5	28.60	2	28.55	28.40	3	1,647	0.18%
2022/07/08	0	0.00	45	28.92	29.30	-45	1,641	-2.74%
2022/07/07	19	27.76	7	28.01	27.90	12	1,630	0.74%
2022/07/06	1	28.50	3	27.98	27.50	-2	1,627	-0.12%
2022/07/05	1	29.00	2	29.37	29.15	-1	1,621	-0.06%
2022/07/04	4	27.89	3	28.12	28.00	1	1,611	0.06%
2022/07/01	4	28.66	2	29.20	27.60	2	1,608	0.12%
2022/06/30	0	0.00	12	29.30	29.35	-12	1,586	-0.76%
2022/06/29	2	29.10	1	29.35	29.25	1	1,575	0.06%
2022/06/28	1	29.05	2	29.30	29.30	-1	1,577	-0.06%
2022/06/27	2	29.33	5	29.19	29.50	-3	1,582	-0.19%
2022/06/24	9	28.19	5	28.52	28.55	4	1,583	0.25%
2022/06/23	6	27.62	6	27.76	27.85	0	1,589	0.00%
2022/06/22	0.1	27.85	12	27.75	27.85	-12	1,590	-0.75%
2022/06/21	4	29.38	14	29.58	29.70	-10	1,651	-0.61%
2022/06/20	4.1	28.68	7	28.39	27.65	-2.9	1,632	-0.18%
2022/06/17	7	29.90	0	0.00	29.95	7	1,631	0.43%
2022/06/16	1	31.90	3	31.38	30.45	-2	1,680	-0.12%
2022/06/15	1.3	31.48	0	0.00	31.40	1.3	1,787	0.07%
2022/06/14	1	32.05	0.1	31.55	31.40	0.9	1,814	0.05%
2022/06/13	1	32.10	0	0.00	32.00	1	1,849	0.05%
2022/06/10	0	0.00	1	33.60	33.55	-1	1,925	-0.05%
2022/06/09	1	34.35	0	0.00	34.25	1	1,981	0.05%
2022/06/08	1	34.70	5	34.51	34.60	-4	2,149	-0.19%
2022/06/07	0	0.00	2	34.20	34.25	-2	2,325	-0.09%
2022/06/02	0	34.05	2	34.05	33.70	-2	3,433	-0.06%
2022/06/01	7	34.23	0	0.00	34.20	7	4,591	0.15%
2022/05/30	0	0.00	3	34.30	34.70	-3	5,926	-0.05%
2022/05/27	2.1	33.52	0	0.00	33.75	2.1	6,377	0.03%
2022/05/26	0	0.00	1	34.05	33.30	-1	6,401	-0.02%
2022/05/25	2	33.40	0	0.00	33.90	2	6,429	0.03%
2022/05/24	0	0.00	1	34.60	33.35	-1	6,451	-0.02%
2022/05/23	0	0.00	3	34.47	34.25	-3	6,454	-0.05%
2022/05/20	1	34.40	2	34.05	33.85	-1	6,465	-0.02%
2022/05/19	2	33.05	0	0.00	33.70	2	6,521	0.03%
2022/05/18	2	33.98	3	34.37	34.35	-1	6,516	-0.02%
2022/05/17	1	33.80	5	33.49	33.60	-4	6,512	-0.06%
2022/05/16	0	0.00	3	33.32	32.70	-3	6,504	-0.05%
2022/05/13	1	32.50	0	0.00	32.70	1	6,514	0.02%
2022/05/12	7	32.59	9	32.46	31.75	-2	6,516	-0.03%
2022/05/11	5	32.39	3	32.60	32.60	2	6,549	0.03%
2022/05/10	11	33.15	1	33.15	33.65	10	6,645	0.15%
2022/05/09	6	34.65	22	34.27	33.55	-16	6,622	-0.24%
2022/05/06	5	36.05	0	0.00	36.20	5	6,596	0.08%
2022/05/05	0	0.00	8	37.14	37.25	-8	6,600	-0.12%
2022/05/04	11	36.60	0	0.00	36.55	11	6,606	0.17%
2022/05/03	8.1	36.50	16	36.30	36.80	-7.9	6,644	-0.12%
2022/04/29	0	0.00	1	37.60	37.60	-1	6,662	-0.02%
2022/04/28	1	37.75	0	0.00	37.55	1	7,007	0.01%
2022/04/27	3.1	37.48	6	36.83	37.30	-2.9	7,025	-0.04%
2022/04/26	16	39.68	14	39.47	39.70	2	6,995	0.03%
2022/04/25	7	41.70	4	41.54	41.70	3	6,959	0.04%
2022/04/22	2	43.65	0	0.00	43.70	2	6,998	0.03%
2022/04/21	5	43.84	1	43.70	43.70	4	7,382	0.05%
2022/04/20	4	44.83	2	44.50	44.40	2	7,579	0.03%
2022/04/19	6	45.85	8	45.89	45.00	-2	7,562	-0.03%
2022/04/18	7	46.06	5	46.22	45.55	2	7,527	0.03%
2022/04/15	3	44.70	3	44.65	44.10	0	7,438	0.00%
2022/04/14	3	44.13	0	0.00	43.95	3	7,449	0.04%
2022/04/13	2	44.05	2	44.00	44.00	0	7,452	0.00%
2022/04/12	2	43.23	2	43.00	43.15	0	7,448	0.00%
2022/04/11	3	45.37	2	44.75	44.15	1	7,445	0.01%
2022/04/08	1	44.40	1	44.50	44.60	0	7,441	0.00%
2022/04/07	1	44.35	6	44.78	44.30	-5	7,436	-0.07%
2022/04/06	2	44.43	0	0.00	44.80	2	7,428	0.03%
2022/04/01	1	44.50	1	44.50	44.55	0	7,440	0.00%
2022/03/31	1	44.85	0	0.00	44.65	1	7,445	0.01%
2022/03/30	3	44.70	1	45.05	45.15	2	7,458	0.03%
2022/03/29	2	44.90	9	44.90	44.70	-7	7,481	-0.09%
2022/03/28	2	45.03	3	44.70	45.00	-1	7,483	-0.01%
2022/03/25	16	45.69	1	45.65	45.80	15	7,473	0.20%
2022/03/24	20	46.95	16	46.87	46.40	4	7,462	0.05%
2022/03/23	2	45.45	2	46.05	45.90	0	7,422	0.00%
2022/03/22	4.1	46.30	4	46.24	45.80	0.1	7,409	0.00%
2022/03/21	8	46.77	59	47.02	46.50	-51	7,381	-0.69%
2022/03/18	6	46.07	10	46.18	45.95	-4	7,339	-0.05%
2022/03/17	5	44.58	1	45.00	44.80	4	7,233	0.06%
2022/03/16	2	44.85	1	44.00	43.90	1	7,214	0.01%
2022/03/15	11	45.12	18	45.44	44.50	-7	7,205	-0.10%
2022/03/14	8	46.63	3	46.55	46.55	5	7,166	0.07%
2022/03/11	24	47.20	24	47.31	47.00	0	7,123	0.00%
2022/03/10	8	46.46	27	46.33	46.80	-19	6,965	-0.27%
2022/03/09	56	47.18	46	47.43	47.45	10	6,794	0.15%
2022/03/08	99.6	50.60	74	50.11	47.45	25.6	6,515	0.39%
2022/03/07	128.1	53.83	94.2	53.95	52.70	33.9	5,747	0.59%	大買/
2022/03/04	83	50.70	227.3	49.72	51.00	-144.3	4,597	-3.14%	大賣/鉅額交易
2022/03/03	16.1	46.80	16	46.45	47.05	0.1	3,515	0.00%
2022/03/02	100	46.59	52	46.87	45.70	48	3,306	1.45%
2022/03/01	59	43.92	15	43.80	43.55	44	2,873	1.53%
2022/02/25	7	43.39	3.1	44.00	43.00	3.9	2,910	0.13%
2022/02/24	6	42.98	3	42.13	42.20	3	2,909	0.10%
2022/02/23	13	43.95	12	43.68	43.55	1	2,898	0.03%
2022/02/22	5	43.33	0	0.00	43.20	5	2,904	0.17%
2022/02/21	2	44.80	7	44.64	44.00	-5	2,914	-0.17%
2022/02/18	1	42.95	1.4	43.00	43.15	-0.4	2,880	-0.01%
2022/02/17	3	42.93	0	0.00	42.80	3	2,922	0.10%
2022/02/15	2	44.05	7.1	43.69	42.80	-5.1	2,970	-0.17%
2022/02/14	11	44.10	9.1	44.15	44.05	2	2,992	0.07%
2022/02/11	2	44.40	9.1	44.97	45.00	-7.1	3,004	-0.24%
2022/02/10	15	44.83	10	45.07	45.25	5	3,014	0.17%
2022/02/09	2	43.25	2	43.48	43.30	0	2,959	0.00%
2022/02/08	1	42.90	5	43.10	43.15	-4	2,961	-0.14%
2022/02/07	7	42.74	0	0.00	42.95	7	2,982	0.23%
2022/01/26	1	42.00	1	42.05	42.00	0	3,022	0.00%
2022/01/25	9	42.54	3	42.15	42.05	6	3,057	0.20%
2022/01/24	12	42.45	12	42.43	42.50	0	3,053	0.00%
2022/01/21	88.3	44.22	94	44.46	43.00	-5.7	3,042	-0.19%
2022/01/20	0	0.00	1	42.60	42.15	-1	2,748	-0.04%
2022/01/19	7	41.70	1	41.60	41.50	6	2,752	0.22%
2022/01/18	5	42.16	0	0.00	42.00	5	2,755	0.18%
2022/01/17	11	42.84	2	42.95	42.65	9	2,767	0.33%
2022/01/14	13	44.18	10	44.21	44.40	3	2,814	0.11%
2022/01/13	20	44.20	32	45.39	45.55	-12	2,481	-0.48%
2022/01/11	2	41.68	0	0.00	41.80	2	2,462	0.08%
2022/01/10	1	42.30	0	0.00	42.00	1	3,053	0.03%
2022/01/06	10	42.30	0	0.00	42.30	10	3,314	0.30%
2022/01/05	5	43.00	0	0.00	42.90	5	3,339	0.15%
2022/01/04	1	42.95	1	43.00	43.10	0	3,367	0.00%
2022/01/03	1	43.30	0	0.00	43.30	1	3,404	0.03%
2021/12/28	4	44.11	2	44.70	43.80	2	3,539	0.06%
2021/12/27	0	0.00	4	44.26	44.30	-4	3,600	-0.11%
2021/12/23	0	0.00	13	44.15	44.40	-13	3,674	-0.35%
2021/12/22	7	43.53	4	43.79	43.50	3	3,665	0.08%
2021/12/21	0	0.00	0.1	43.00	43.15	-0.1	3,672	0.00%
2021/12/20	3	43.35	1	43.50	43.30	2	3,699	0.05%
2021/12/17	2	43.63	1	43.90	43.15	1	3,725	0.03%
2021/12/16	4	42.80	1	42.85	42.75	3	3,730	0.08%
2021/12/14	2	42.93	0	0.00	43.05	2	3,838	0.05%
2021/12/13	0	0.00	1	44.25	43.90	-1	3,868	-0.03%
2021/12/09	10	44.44	2	44.23	44.30	8	4,137	0.19%
2021/12/08	1	44.55	14	44.40	45.00	-13	4,250	-0.31%
2021/12/07	4	43.68	0	0.00	43.70	4	4,507	0.09%
2021/12/03	1	43.25	0	0.00	43.30	1	4,586	0.02%
2021/12/02	2	42.68	20	42.70	42.90	-18	4,645	-0.39%
2021/12/01	2.1	42.93	4	42.95	43.00	-2	4,653	-0.04%
2021/11/30	5	43.50	0	0.00	43.40	5	4,698	0.11%
2021/11/29	2.1	43.21	0	0.00	43.30	2.1	4,754	0.04%
2021/11/26	2	44.40	7	44.21	44.20	-5	4,797	-0.10%
2021/11/25	10	45.63	7	45.99	45.55	3	4,873	0.06%
2021/11/24	15.1	45.19	15	45.31	45.30	0.1	4,902	0.00%
2021/11/23	4	44.34	5	44.86	44.45	-1	4,959	-0.02%
2021/11/22	4	44.30	0	0.00	44.20	4	5,167	0.08%
2021/11/19	3	44.05	0	0.00	44.05	3	5,209	0.06%
2021/11/18	9	44.11	2	44.05	44.05	7	5,321	0.13%
2021/11/17	4.1	44.65	2	44.60	44.50	2.1	5,401	0.04%
2021/11/16	7	45.10	3	45.40	45.00	4	5,586	0.07%
2021/11/15	3	45.55	0	0.00	45.40	3	5,657	0.05%
2021/11/12	8	46.11	3	46.13	45.40	5	5,839	0.09%
2021/11/11	8	45.79	7	46.03	45.50	1	5,894	0.02%
2021/11/10	13	45.29	5	45.10	45.15	8	5,898	0.14%
2021/11/09	28	46.00	15.1	46.37	46.15	12.9	5,938	0.22%
2021/11/08	4	45.55	5	46.02	45.35	-1	5,939	-0.02%
2021/11/05	7.1	44.40	0	0.00	44.40	7.1	5,966	0.12%
2021/11/04	3.1	44.78	4	45.26	44.80	-0.9	5,996	-0.02%
2021/11/03	5	45.54	5	45.79	45.50	0	6,032	0.00%
2021/11/02	10	45.29	3	46.33	44.60	7	6,045	0.12%
2021/11/01	0	0.00	21	45.69	46.25	-21	6,083	-0.35%
2021/10/29	17	45.41	2	44.75	45.20	15	6,449	0.23%
2021/10/28	8	44.48	15	45.24	45.25	-7	7,158	-0.10%
2021/10/27	4	45.49	12	45.11	45.00	-8	7,244	-0.11%
2021/10/26	7	46.34	5	46.72	46.10	2	7,434	0.03%
2021/10/25	7	46.49	6	46.33	46.55	1	7,539	0.01%
2021/10/22	29.1	46.82	10.1	45.80	45.80	19	7,934	0.24%
2021/10/21	4	47.76	10.3	48.15	48.30	-6.3	8,112	-0.08%
2021/10/20	41.1	47.99	17	48.87	47.50	24.1	8,114	0.30%
2021/10/19	14	47.97	14	47.85	47.80	0	8,135	0.00%
2021/10/18	88.3	50.04	45	50.18	48.95	43.3	8,148	0.53%
2021/10/15	1	48.50	3	48.50	48.50	-2	7,633	-0.03%
2021/10/14	12	42.57	7	43.02	44.10	5	7,533	0.07%
2021/10/12	2	42.75	0	0.00	42.00	2	7,501	0.03%
2021/10/08	2	43.60	0	0.00	43.50	2	7,578	0.03%
2021/10/07	0	0.00	2	43.58	43.55	-2	7,704	-0.03%
2021/10/06	3	43.10	0.1	43.45	42.10	2.9	7,846	0.04%
2021/10/05	9	43.23	4	43.78	44.40	5	7,931	0.06%
2021/10/04	10	45.10	11	43.11	42.60	-1	7,973	-0.01%
2021/10/01	13	45.28	10	45.37	44.65	3	8,066	0.04%
2021/09/30	16.1	46.69	16	46.74	47.00	0.1	8,140	0.00%
2021/09/29	4	47.09	5.1	47.11	46.55	-1.1	8,248	-0.01%
2021/09/28	3.6	48.10	0	0.00	47.90	3.6	8,387	0.04%
2021/09/27	0	0.00	1	48.20	48.65	-1	8,682	-0.01%
2021/09/24	7	48.46	1	48.65	48.00	6	9,103	0.07%
2021/09/23	10	47.54	11	47.66	47.65	-1	9,952	-0.01%
2021/09/22	7	47.39	3	47.65	47.50	4	10,941	0.04%
2021/09/17	22	49.00	20	49.11	49.65	2	11,448	0.02%
2021/09/16	3.1	50.06	1	49.80	49.75	2.1	11,695	0.02%
2021/09/15	18.1	50.54	0	0.00	50.10	18.1	12,224	0.15%
2021/09/14	38	53.01	5	52.96	51.90	33	13,052	0.25%
2021/09/13	0	0.00	10	54.73	55.00	-10	13,103	-0.08%
2021/09/10	12	54.26	11	55.26	52.70	1	13,271	0.01%
2021/09/09	5	52.52	5	53.06	52.80	0	13,243	0.00%
2021/09/08	6	53.08	0	0.00	51.90	6	13,513	0.04%
2021/09/07	0	0.00	15	53.87	54.80	-15	13,731	-0.11%
2021/09/06	1	53.10	6	53.65	53.20	-5	13,912	-0.04%
2021/09/03	6	53.57	1.5	54.40	52.80	4.5	14,220	0.03%
2021/09/02	8	53.60	15	53.77	54.60	-7	14,517	-0.05%
2021/09/01	5	54.24	7	54.80	54.00	-2	14,692	-0.01%
2021/08/31	0	0.00	7	53.83	54.70	-7	14,906	-0.05%
2021/08/30	5	52.72	3	53.10	53.10	2	15,461	0.01%
2021/08/27	1	52.80	25	52.64	52.50	-24	16,019	-0.15%
2021/08/26	23.1	53.08	8	54.43	51.20	15.1	16,493	0.09%
2021/08/25	2.1	51.90	1	51.60	52.40	1.1	17,670	0.01%
2021/08/24	11	52.12	10	51.93	52.40	1	18,823	0.01%
2021/08/23	12	50.56	6	50.30	50.60	6	20,419	0.03%
2021/08/20	25	46.69	28	45.92	48.30	-3	21,391	-0.01%
2021/08/19	11.2	48.68	11	48.79	46.65	0.2	22,011	0.00%
2021/08/18	17	48.14	18	49.03	50.80	-1	22,515	0.00%
2021/08/17	6.5	51.78	7.1	52.73	49.80	-0.6	22,944	0.00%
2021/08/16	7	54.17	6	54.42	54.10	1	23,775	0.00%
2021/08/13	8	55.60	5	55.26	55.20	3	25,213	0.01%
2021/08/12	18.5	55.15	5	56.44	57.00	13.5	27,073	0.05%
2021/08/11	20	55.72	9	56.38	54.90	11	27,461	0.04%
2021/08/10	3	55.80	23	55.80	55.60	-20	28,037	-0.07%
2021/08/09	5	57.30	4	57.28	56.70	1	28,457	0.00%
2021/08/06	11	57.70	13	58.23	57.40	-2	29,526	-0.01%
2021/08/05	6	58.68	9	58.46	58.10	-3	30,945	-0.01%
2021/08/04	41.1	59.52	32	59.57	60.00	9.1	32,642	0.03%
2021/08/03	37.1	60.97	47.2	60.99	59.80	-10.1	34,596	-0.03%
2021/08/02	28	56.87	37	56.95	56.90	-9	35,213	-0.03%
2021/07/30	38	56.94	32.1	57.54	55.20	5.9	37,304	0.02%
2021/07/29	16	54.77	13	55.05	55.40	3	39,363	0.01%
2021/07/28	31	55.79	8	57.84	55.10	23	39,767	0.06%
2021/07/27	8	55.78	24.3	57.46	59.40	-16.3	40,415	-0.04%
2021/07/26	27	54.99	16	54.13	54.00	11	41,178	0.03%
2021/07/23	2	54.20	7	54.97	55.20	-5	42,746	-0.01%
2021/07/22	6.1	54.80	6	54.32	53.50	0.1	44,419	0.00%
2021/07/21	1	55.90	13	56.15	55.10	-12	45,746	-0.03%
2021/07/20	10.3	57.20	5	56.96	56.90	5.3	46,938	0.01%
2021/07/19	9	59.44	5	59.30	58.60	4	47,796	0.01%
2021/07/16	6.1	58.57	0	0.00	58.40	6.1	48,642	0.01%
2021/07/15	9	58.82	11	59.18	59.40	-2	48,996	0.00%
2021/07/14	14	56.52	18.1	57.12	58.80	-4.1	49,574	-0.01%
2021/07/13	9.6	58.69	12	59.06	57.30	-2.4	50,056	0.00%
2021/07/12	5	62.06	11	61.38	60.60	-6	51,060	-0.01%
2021/07/09	11	61.06	1	60.80	60.60	10	51,459	0.02%
2021/07/08	5	61.76	6	62.05	62.70	-1	51,741	0.00%
2021/07/07	15	60.44	23	60.66	60.30	-8	51,944	-0.02%
2021/07/06	5	62.26	8.2	62.22	62.10	-3.2	52,226	-0.01%
2021/07/05	20.2	62.62	21	62.19	61.90	-0.8	53,187	0.00%
2021/07/02	41	62.38	18	61.87	61.70	23	53,266	0.04%
2021/07/01	63.1	64.09	46.1	64.67	62.70	17.1	53,173	0.03%
2021/06/30	57.4	67.56	76	66.93	66.40	-18.6	52,930	-0.04%
2021/06/29	128	66.27	114.7	66.54	65.50	13.3	52,215	0.03%	大買/大賣/
2021/06/28	70.1	64.30	54	64.07	63.70	16.1	51,382	0.03%
2021/06/25	20	63.67	30	63.74	63.00	-10	50,922	-0.02%
2021/06/24	84.1	64.30	62.1	64.52	63.30	22	50,995	0.04%
2021/06/23	94.1	64.05	99	63.26	61.40	-5	50,461	-0.01%
2021/06/22	14	58.47	22	60.03	61.00	-8	49,730	-0.02%
2021/06/21	24.6	56.03	16	56.16	55.50	8.6	49,528	0.02%
2021/06/18	30	60.16	29.1	59.66	59.40	1	49,284	0.00%
2021/06/17	23.2	61.10	26	61.43	61.30	-2.8	49,106	-0.01%
2021/06/16	9	62.96	21.6	62.68	61.50	-12.6	48,923	-0.03%
2021/06/15	19	64.07	15	64.33	64.20	4	48,718	0.01%
2021/06/11	27	64.91	29	64.97	63.60	-2	48,573	0.00%
2021/06/10	15	64.09	19	63.64	64.60	-4	48,516	-0.01%
2021/06/09	9.7	63.44	8.5	63.02	63.30	1.2	48,528	0.00%
2021/06/08	7.5	63.65	17	63.86	63.30	-9.5	48,380	-0.02%
2021/06/07	34.1	63.37	36	64.37	62.90	-2	48,236	0.00%
2021/06/04	38.4	67.07	111.1	66.99	65.40	-72.7	47,788	-0.15%	大賣/
2021/06/03	45	69.17	36	69.41	68.60	9	47,253	0.02%
2021/06/02	75.1	71.39	57.1	71.47	69.00	18	46,727	0.04%
2021/06/01	77	70.86	53	70.82	69.80	24	45,439	0.05%
2021/05/31	111.3	69.47	120	70.27	69.00	-8.8	44,326	-0.02%	大買/大賣/
2021/05/28	14	63.23	70.1	64.62	65.20	-56.1	42,745	-0.13%
2021/05/27	137	60.09	67	60.40	59.30	70	41,861	0.17%	大買/
2021/05/26	72	57.74	181.2	57.04	58.80	-109.2	41,155	-0.27%	大賣/鉅額交易
2021/05/25	55	59.12	56.3	58.39	57.20	-1.3	40,762	0.00%
2021/05/24	88	60.23	65	59.68	59.60	23	40,463	0.06%
2021/05/21	88.5	60.52	117.1	60.48	60.50	-28.6	39,912	-0.07%	大賣/
2021/05/20	115.2	58.93	81.5	58.65	58.20	33.7	39,093	0.09%	大買/
2021/05/19	17	54.63	10	55.20	55.90	7	37,872	0.02%
2021/05/18	11	49.94	40	49.79	50.90	-29	37,724	-0.08%
2021/05/17	57	46.76	42.1	47.15	46.35	14.9	37,142	0.04%
2021/05/14	194.2	56.57	190.1	53.89	51.50	4.1	36,822	0.01%	大買/大賣/
2021/05/13	157.6	58.33	149	58.11	56.70	8.6	35,853	0.02%	大買/大賣/
2021/05/12	204.2	65.12	202.8	65.47	60.80	1.3	35,261	0.00%	大買/大賣/
2021/05/11	231.7	70.72	143.3	71.07	67.50	88.5	34,564	0.26%	大買/大賣/
2021/05/10	117	68.28	131.1	68.88	71.20	-14.1	32,464	-0.04%	大買/大賣/
2021/05/07	245.4	65.59	173.1	64.82	64.80	72.3	31,209	0.23%	大買/大賣/
2021/05/06	134	63.09	174.4	63.69	64.10	-40.4	29,062	-0.14%	大買/大賣/
2021/05/05	18.1	55.34	74	56.27	58.30	-55.9	26,861	-0.21%
2021/05/04	90.4	54.59	98.3	54.41	53.00	-7.9	26,451	-0.03%
2021/05/03	126.3	59.19	119	60.22	56.10	7.3	25,634	0.03%	大買/大賣/
2021/04/29	267.2	61.23	242.3	61.04	60.50	24.9	24,820	0.10%	大買/大賣/
2021/04/28	135.2	60.93	105.1	61.02	61.90	30.1	23,416	0.13%	大買/大賣/
2021/04/27	153.1	54.95	117	55.00	56.30	36.1	21,866	0.17%	大買/大賣/
2021/04/26	97	50.44	69.2	50.58	51.20	27.8	20,681	0.13%
2021/04/23	95	49.55	125.1	49.84	46.60	-30.1	19,643	-0.15%	大賣/
2021/04/22	67	47.60	108	47.88	48.80	-41	19,030	-0.22%	大賣/
2021/04/21	59.3	44.48	68.2	44.60	44.40	-8.9	18,493	-0.05%
2021/04/20	112.4	46.49	101	46.03	44.45	11.4	18,634	0.06%	大買/大賣/
2021/04/19	65.3	43.26	55	44.09	45.00	10.3	19,184	0.05%
2021/04/16	85	40.53	111.1	41.15	40.95	-26.1	18,721	-0.14%	大賣/
2021/04/15	24.2	36.34	43	36.85	37.80	-18.8	17,586	-0.11%
2021/04/14	160	35.18	146	35.11	34.40	14	17,118	0.08%	大買/大賣/
2021/04/13	44	35.93	21	35.68	34.50	23	16,803	0.14%
2021/04/12	37	37.47	48	37.55	37.45	-11	16,508	-0.07%
2021/04/09	101	37.09	121	37.17	36.05	-20	16,205	-0.12%	大買/大賣/
2021/04/08	14	33.79	19	34.66	35.25	-5	15,145	-0.03%
2021/04/07	9	32.03	16	32.15	32.05	-7	14,958	-0.05%
2021/04/06	32	32.13	22	32.04	31.80	10	14,788	0.07%
2021/04/01	12	31.56	11	31.70	31.50	1	14,691	0.01%
2021/03/31	21	31.83	23	31.60	31.70	-2	14,662	-0.01%
2021/03/30	10	30.98	8	30.68	30.95	2	15,570	0.01%
2021/03/29	63	31.56	59	31.26	31.05	4	16,594	0.02%
2021/03/26	0	0.00	27	29.78	29.85	-27	17,836	-0.15%
2021/03/25	34	30.40	22	29.87	29.55	12	17,935	0.07%
2021/03/24	7	29.49	2	29.45	29.35	5	18,622	0.03%
2021/03/23	28	29.54	5	29.71	29.80	23	19,528	0.12%
2021/03/22	20	30.27	9	29.96	29.80	11	19,768	0.06%
2021/03/19	17	29.46	1	29.50	29.35	16	19,835	0.08%
2021/03/18	2	30.50	19	30.39	30.10	-17	19,918	-0.09%
2021/03/17	23	30.40	9	30.29	30.25	14	19,953	0.07%
2021/03/16	25	30.83	319	32.31	31.05	-294	19,961	-1.47%	大賣/鉅額交易
2021/03/15	380	31.90	166	31.24	31.75	214	19,731	1.08%	大買/大賣/鉅額交易
2021/03/12	80	29.63	24	29.85	29.80	56	19,465	0.29%
2021/03/11	7	29.47	5	29.63	29.90	2	19,519	0.01%
2021/03/10	22	29.59	42	29.29	29.40	-20	19,552	-0.10%
2021/03/09	22	30.43	3.1	31.19	31.00	18.9	19,498	0.10%
2021/03/08	7	30.15	7	30.44	29.90	0	19,671	0.00%
2021/03/05	14.1	29.51	4	29.33	29.45	10.1	20,482	0.05%
2021/03/04	8	30.80	4.1	31.63	30.70	3.9	20,524	0.02%
2021/03/03	13	30.20	9	30.14	31.20	4	20,834	0.02%
2021/03/02	15.1	31.09	5	30.92	30.00	10.1	21,154	0.05%
2021/02/26	22.1	32.50	15	32.21	32.40	7	21,351	0.03%
2021/02/25	99	32.89	67	34.06	33.50	32	21,368	0.15%
2021/02/24	101.2	34.29	141	34.42	33.80	-39.9	21,286	-0.19%	大買/大賣/
2021/02/23	76	32.60	107	33.04	33.25	-31	21,019	-0.15%	大賣/
2021/02/22	55	30.42	75.5	30.22	31.05	-20.5	20,640	-0.10%
2021/02/19	99.5	28.53	61	28.35	28.25	38.5	20,012	0.19%
2021/02/18	20	26.91	42	27.14	27.30	-22	19,374	-0.11%
2021/02/17	0	0.00	18.1	24.85	24.85	-18.1	19,072	-0.09%
2021/02/05	10.1	22.69	67	22.99	22.60	-57	18,973	-0.30%
2021/02/04	28	22.56	17	22.70	22.30	11	18,825	0.06%
2021/02/03	73	23.62	35	23.74	22.95	38	18,669	0.20%
2021/02/02	71	22.53	55	23.21	23.80	16	17,770	0.09%
2021/02/01	6	20.28	7	19.76	21.65	-1	16,676	-0.01%
2021/01/29	7	20.66	1.1	20.96	19.70	5.9	16,407	0.04%
2021/01/28	15	20.76	16	20.80	20.70	-1	16,292	-0.01%
2021/01/27	10	21.37	7	21.66	21.35	3	16,197	0.02%
2021/01/26	14.1	22.01	22	22.13	21.65	-7.9	16,110	-0.05%
2021/01/25	16	23.02	29	22.98	22.80	-13	15,973	-0.08%
2021/01/22	27	21.81	96	22.51	22.70	-69	15,707	-0.44%
2021/01/21	37	22.36	53	22.32	21.90	-16	15,461	-0.10%
2021/01/20	175	22.76	66	22.32	22.30	109	15,232	0.72%	大買/鉅額交易
2021/01/19	20	24.64	11	24.63	23.85	9	14,992	0.06%
2021/01/18	28	24.16	47	24.24	23.65	-19	14,721	-0.13%
2021/01/15	71	26.31	31	26.04	26.00	40	14,485	0.28%
2021/01/14	68	26.67	84	26.85	27.65	-16	14,169	-0.11%
2021/01/13	120	28.62	151	28.64	27.10	-31	13,791	-0.22%	大買/大賣/
2021/01/12	218	31.48	126	30.30	28.55	92	13,240	0.69%	大買/大賣/
2021/01/11	7	30.34	38	30.71	30.80	-31	11,995	-0.26%
2021/01/08	4	27.26	22	27.32	28.00	-18	11,799	-0.15%
2021/01/07	16	27.19	4	27.20	27.60	12	11,746	0.10%
2021/01/06	22	28.03	7	29.04	27.95	15	11,682	0.13%
2021/01/05	4	28.50	11	28.68	28.85	-7	11,601	-0.06%
2021/01/04	35	28.11	4	28.18	28.80	31	11,522	0.27%
2020/12/31	11	26.33	10	26.05	26.20	1	11,410	0.01%
2020/12/29	0	0.00	7	26.02	25.80	-7	11,361	-0.06%
2020/12/28	17	25.24	11	25.23	25.80	6	11,304	0.05%
2020/12/25	4	25.64	31	25.28	25.80	-27	11,182	-0.24%
2020/12/24	137	27.53	158	28.18	27.15	-21	11,035	-0.19%	大買/大賣/
2020/12/23	118	24.73	115	24.79	26.05	3	9,929	0.03%	大買/大賣/
2020/12/22	158	25.74	151	25.48	23.70	7	8,811	0.08%	大買/大賣/
2020/12/21	11	23.90	5	24.31	24.35	6	7,190	0.08%
2020/12/18	85	20.90	106	21.86	22.15	-21	7,045	-0.30%	大賣/
2020/12/17	30	19.20	79	19.48	20.15	-49	6,172	-0.79%
2020/12/16	0	0.00	25	19.21	18.35	-25	5,237	-0.48%
2020/12/15	31	18.28	7	18.29	17.50	24	4,936	0.49%
2020/12/14	44	17.53	14	17.78	17.75	30	4,792	0.63%
2020/12/11	4	17.10	10	17.10	17.45	-6	4,683	-0.13%
2020/12/10	2	16.80	3	17.15	16.65	-1	4,727	-0.02%
2020/12/09	0	0.00	5	16.64	16.55	-5	4,694	-0.11%
2020/12/08	25	16.26	9	16.49	16.50	16	4,648	0.34%
2020/12/07	35	16.72	6	16.40	16.50	29	4,550	0.64%
2020/12/04	35	17.25	29	17.24	17.25	6	4,451	0.13%
2020/12/03	40	16.68	9	16.70	16.40	31	4,360	0.71%
2020/12/02	38	17.31	55	17.01	17.10	-17	4,226	-0.40%
2020/12/01	52	17.43	135	17.42	17.60	-83	3,968	-2.09%	大賣/
2020/11/30	2	15.65	6	16.00	16.00	-4	3,089	-0.13%
2020/11/27	61	13.92	29	14.18	14.55	32	2,927	1.09%
2020/11/26	121	12.98	127	13.07	13.25	-6	2,526	-0.24%	大買/大賣/
2020/11/25	69	12.18	4	12.23	12.40	65	2,063	3.15%
2020/11/24	0	0.00	77	11.69	11.30	-77	1,668	-4.61%
2020/11/23	15	10.78	138	10.69	11.45	-123	1,516	-8.11%	大賣/鉅額交易
2020/11/20	3	10.10	8	10.33	10.45	-5	1,363	-0.37%
2020/11/19	9	9.96	0	0.00	9.99	9	1,296	0.69%
2020/11/18	6	9.99	1	10.10	10.10	5	1,280	0.39%
2020/11/17	1	9.98	4	10.05	10.25	-3	1,236	-0.24%
2020/11/13	3	9.45	0	0.00	9.54	3	1,151	0.26%
2020/11/12	2	9.46	0	0.00	9.46	2	1,149	0.17%
2020/11/09	4	9.56	0	0.00	9.56	4	1,123	0.36%
2020/11/06	0	0.00	1	9.49	9.41	-1	1,121	-0.09%
2020/11/05	1	9.35	0	0.00	9.40	1	1,119	0.09%
2020/11/04	2	9.35	0	0.00	9.40	2	1,119	0.18%
2020/11/02	1	9.35	0	0.00	9.32	1	1,117	0.09%
2020/10/30	2	9.39	1	9.40	9.38	1	1,118	0.09%
2020/10/23	2	9.60	1	9.60	9.61	1	1,095	0.09%
2020/10/21	20	9.87	0	0.00	9.81	20	1,090	1.83%
2020/10/19	2	9.38	0	0.00	9.40	2	1,072	0.19%
2020/10/16	3	9.50	0	0.00	9.45	3	1,070	0.28%
2020/10/15	4	9.60	0	0.00	9.68	4	1,066	0.38%
2020/10/14	1	9.63	0	0.00	9.69	1	1,062	0.09%
2020/10/13	0	0.00	3	9.58	9.63	-3	1,060	-0.28%
2020/10/08	11	9.78	0	0.00	9.72	11	1,071	1.03%
2020/10/07	32	9.97	3	10.00	9.98	29	1,060	2.73%
2020/10/06	4	8.89	3	9.28	9.86	1	1,033	0.10%
2020/10/05	2	8.86	0	0.00	8.97	2	1,013	0.20%
2020/09/30	4	8.91	12	8.87	8.92	-8	1,019	-0.79%
2020/09/28	11	8.84	0	0.00	9.03	11	1,029	1.07%
2020/09/25	4	8.85	4	8.85	8.62	0	1,025	0.00%
2020/09/24	6	9.11	0	0.00	8.95	6	1,018	0.59%
2020/09/23	4	9.50	0	0.00	9.53	4	1,008	0.40%
2020/09/21	1	9.72	0	0.00	9.73	1	1,011	0.10%
2020/09/18	0	0.00	1	10.00	9.96	-1	1,013	-0.10%
2020/09/17	21	9.85	0	0.00	9.80	21	996	2.11%
2020/09/16	54	10.01	0	0.00	9.98	54	968	5.57%
2020/09/15	129	11.00	16	11.10	10.80	113	880	12.84%	大買/鉅額交易
2020/09/14	5	10.25	15	10.07	10.30	-10	704	-1.42%
2020/09/11	6	9.67	2	9.62	9.38	4	618	0.65%
2020/09/10	3	9.81	1	9.94	9.86	2	596	0.34%
2020/09/09	15	10.03	21	10.25	10.15	-6	571	-1.05%
2020/09/08	32	10.04	16	10.05	9.80	16	519	3.08%
2020/09/07	1	9.37	5	9.37	9.37	-4	430	-0.93%
2020/09/04	3	8.46	0	0.00	8.52	3	404	0.74%
2020/09/03	10	8.64	16	8.66	8.67	-6	401	-1.49%
2020/09/02	3	8.51	2	8.68	8.65	1	399	0.25%
2020/09/01	15	8.46	9	8.50	8.58	6	390	1.54%
2020/08/31	0	0.00	1	8.46	8.46	-1	382	-0.26%
2020/08/27	2	8.29	0	0.00	8.23	2	375	0.53%
2020/08/25	1	8.19	0	0.00	8.21	1	375	0.27%
2020/08/20	7	8.32	0	0.00	8.11	7	373	1.88%
2020/08/19	1	8.21	5	8.17	8.24	-4	365	-1.10%
2020/08/17	5	7.92	4	7.93	7.96	1	354	0.28%
2020/08/14	3	7.81	0	0.00	7.87	3	352	0.85%
2020/08/12	3	7.88	5	7.91	7.93	-2	354	-0.56%
2020/08/11	5	7.90	18	7.93	7.90	-13	352	-3.69%
2020/08/10	0	0.00	2	7.90	7.90	-2	353	-0.57%
2020/08/07	0	0.00	4	7.82	7.85	-4	353	-1.13%
2020/08/04	0	0.00	5	7.84	7.81	-5	356	-1.40%
2020/08/03	3	7.72	4	7.78	7.70	-1	358	-0.28%
2020/07/31	13	7.85	0	0.00	7.82	13	358	3.63%
2020/07/28	1	7.68	3	7.65	7.50	-2	361	-0.55%
2020/07/23	2	8.13	0	0.00	8.14	2	350	0.57%
2020/07/13	0	0.00	10	8.45	8.38	-10	327	-3.05%
2020/07/08	10	8.31	0	0.00	8.23	10	307	3.26%
2020/07/01	0	0.00	1	8.34	8.33	-1	289	-0.35%
2020/06/29	0	0.00	2	8.13	8.15	-2	266	-0.75%
2020/06/23	0	0.00	15	7.57	7.49	-15	243	-6.16%
2020/06/19	15	7.39	0	0.00	7.37	15	244	6.12%
2020/06/16	0	0.00	0.3	7.30	7.35	-0.3	248	-0.10%
2020/06/12	1	7.18	0	0.00	7.34	1	262	0.38%
2020/06/11	0	0.00	22	7.70	7.45	-22	265	-8.28%
2020/06/10	3	7.58	2	7.67	7.61	1	267	0.37%
2020/06/09	8	7.56	1	7.72	7.60	7	273	2.56%
2020/06/08	0	0.00	6	7.55	7.57	-6	271	-2.21%
2020/06/05	3	7.46	0	0.00	7.49	3	267	1.12%
2020/06/04	17	7.47	0	0.00	7.45	17	270	6.28%
2020/05/29	0	0.00	1	7.25	7.25	-1	266	-0.38%
2020/05/28	1	7.25	0	0.00	7.25	1	266	0.38%
2020/05/22	2	7.23	0	0.00	7.22	2	262	0.76%
2020/04/27	0	0.00	5	7.23	7.20	-5	259	-1.93%
2020/04/15	6	7.25	0	0.00	7.43	6	247	2.42%
2020/04/14	1	7.15	6	7.23	7.24	-5	243	-2.05%
2020/04/13	0	0.00	2	7.08	7.06	-2	242	-0.83%
2020/04/09	8	7.01	0	0.00	7.00	8	241	3.31%
2020/04/08	0	0.00	2	7.03	7.01	-2	240	-0.83%
2020/03/25	0	0.00	3	6.19	6.15	-3	250	-1.20%
2020/03/19	3	5.70	0	0.00	5.37	3	253	1.18%
2020/03/18	1	5.97	0	0.00	5.94	1	244	0.41%
2020/03/17	1	6.06	0	0.00	5.98	1	247	0.40%
2020/03/10	1	7.95	0	0.00	8.04	1	222	0.45%
2020/03/06	1	8.57	0	0.00	8.55	1	215	0.46%
2020/03/03	3	8.63	0	0.00	8.60	3	213	1.40%
2020/02/27	2	8.65	0	0.00	8.57	2	210	0.95%
2020/02/04	2	8.65	0	0.00	8.66	2	214	0.93%
2020/01/06	0	0.00	1	9.52	9.50	-1	198	-0.50%
2020/01/03	1	9.59	0	0.00	9.58	1	196	0.51%
2020/01/02	1	9.55	0	0.00	9.62	1	194	0.52%
2019/12/30	2	9.74	0	0.00	9.58	2	191	1.04%
2019/12/26	1	9.70	1	9.70	9.67	0	186	0.00%
2019/12/25	1	9.52	0	0.00	9.48	1	173	0.58%
2019/12/12	3	9.32	0	0.00	9.41	3	149	2.00%
2019/11/21	0	0.00	3	9.23	9.23	-3	174	-1.72%
2019/11/04	0	0.00	40	9.37	9.37	-40	169	-23.55%
2019/10/18	1	9.43	0	0.00	9.48	1	185	0.54%
2019/10/02	0	0.00	2	9.59	9.69	-2	207	-0.96%
2019/09/20	0	0.00	3	9.81	9.79	-3	246	-1.22%
2019/09/12	2	9.78	0	0.00	9.81	2	265	0.75%
2019/09/04	1	9.87	0	0.00	9.91	1	274	0.36%
2019/09/03	2	9.83	0	0.00	9.85	2	276	0.72%
2019/08/30	0	0.00	3	9.94	10.15	-3	274	-1.09%
2019/08/21	2	9.58	0	0.00	9.56	2	274	0.73%
2019/08/15	0	0.00	2	9.55	9.56	-2	277	-0.72%
2019/08/12	1	9.80	0	0.00	9.80	1	282	0.35%
2019/07/26	0	0.00	3	10.20	10.25	-3	312	-0.96%
2019/07/22	1	10.25	0	0.00	10.15	1	317	0.31%
2019/07/12	2	10.08	0	0.00	10.10	2	448	0.45%
2019/07/10	2	10.25	0	0.00	10.10	2	446	0.45%
2019/07/08	0	0.00	1	10.35	10.35	-1	446	-0.22%
2019/07/03	3	10.60	4	10.58	10.50	-1	449	-0.22%
2019/06/28	0	0.00	2	10.40	10.50	-2	433	-0.46%
2019/05/30	1	10.00	0	0.00	10.00	1	520	0.19%
2019/05/20	0	0.00	1	10.00	10.05	-1	745	-0.13%
2019/05/14	1	10.05	0	0.00	10.05	1	745	0.13%
2019/05/07	0	0.00	1	10.20	10.20	-1	729	-0.14%
2019/05/03	2	10.30	0	0.00	10.25	2	723	0.28%
2019/05/02	1	10.25	0	0.00	10.30	1	712	0.14%
2019/04/26	2	10.55	0	0.00	10.45	2	703	0.28%
2019/04/25	5	10.65	0	0.00	10.70	5	704	0.71%
2019/04/24	1	10.75	0	0.00	10.55	1	702	0.14%
2019/04/23	0	0.00	1	10.85	10.70	-1	691	-0.14%
2019/04/22	1	11.00	0	0.00	11.05	1	666	0.15%
2019/04/10	2	10.35	0	0.00	10.30	2	568	0.35%
2019/04/02	0	0.00	1	10.40	10.35	-1	569	-0.18%
2019/03/19	2	10.70	0	0.00	10.60	2	545	0.37%
2019/03/18	1	10.80	0	0.00	10.80	1	538	0.19%
2019/03/14	0	0.00	1	10.25	10.25	-1	502	-0.20%
2019/03/12	1	10.35	0	0.00	10.35	1	499	0.20%
2019/03/11	1	10.30	1	10.25	10.30	0	497	0.00%
2019/03/08	1	10.50	0	0.00	10.45	1	491	0.20%
2019/03/06	0	0.00	20	10.40	10.35	-20	469	-4.26%
2019/03/05	10	10.35	0	0.00	10.35	10	462	2.16%
2019/03/04	10	10.90	0	0.00	10.60	10	451	2.22%
2019/02/26	5	11.05	6	11.11	10.85	-1	420	-0.24%
2019/02/25	2	10.75	0	0.00	10.75	2	305	0.65%
2019/01/02	0	0.00	15	9.89	9.98	-15	268	-5.58%
2018/12/20	0	0.00	10	9.71	9.75	-10	281	-3.55%
2018/12/04	0	0.00	8	9.69	9.69	-8	313	-2.55%
2018/12/03	8	9.61	0	0.00	9.61	8	318	2.51%
2018/11/28	0	0.00	1	9.45	9.43	-1	317	-0.31%
2018/11/23	0	0.00	1	9.32	9.30	-1	314	-0.32%
2018/11/22	0	0.00	1	9.31	9.31	-1	314	-0.32%
2018/11/08	10	9.24	0	0.00	9.28	10	356	2.80%
2018/10/08	1	10.15	0	0.00	10.10	1	445	0.22%
2018/10/01	1	10.50	0	0.00	10.45	1	440	0.23%
2018/09/20	1	10.40	0	0.00	10.25	1	452	0.22%
2018/08/22	0	0.00	2	10.10	10.15	-2	712	-0.28%
2018/07/27	2	10.78	14	10.85	10.70	-12	851	-1.41%
2018/07/26	2	10.35	0	0.00	10.40	2	803	0.25%
2018/07/25	0	0.00	6	10.48	10.55	-6	806	-0.74%
2018/07/23	4	9.98	0	0.00	10.00	4	793	0.50%
2018/07/19	1	10.05	1	10.00	10.05	0	844	0.00%
2018/07/18	2	10.05	0	0.00	10.00	2	875	0.23%
2018/07/06	0	0.00	1	9.95	10.00	-1	1,209	-0.08%
2018/06/29	0	0.00	10	10.60	10.55	-10	1,344	-0.74%
2018/06/28	0	0.00	1	10.60	10.60	-1	1,348	-0.07%
2018/06/27	1	10.70	0	0.00	10.55	1	1,390	0.07%
2018/06/21	0	0.00	6	10.99	10.95	-6	1,409	-0.43%
2018/06/19	10	11.30	5	11.05	11.05	5	1,431	0.35%
2018/06/15	10	11.05	0	0.00	11.20	10	1,401	0.71%
2018/06/13	11	11.35	0	0.00	11.30	11	1,418	0.78%
2018/06/12	1	11.50	1	11.25	11.40	0	1,412	0.00%
2018/06/11	0	0.00	20	11.55	11.45	-20	1,409	-1.42%
2018/06/07	0	0.00	10	11.50	11.40	-10	1,415	-0.71%
2018/06/06	0	0.00	1	11.65	11.50	-1	1,397	-0.07%
2018/06/05	5	11.05	0	0.00	11.05	5	1,352	0.37%
2018/06/04	10	11.08	2	11.10	11.15	8	1,359	0.59%
2018/06/01	5	11.00	1	10.85	11.00	4	1,373	0.29%
2018/05/30	1	10.80	0	0.00	10.70	1	1,400	0.07%
2018/05/29	1	11.00	0	0.00	10.85	1	1,427	0.07%
2018/05/28	0	0.00	2	10.95	10.90	-2	1,525	-0.13%
2018/05/25	0	0.00	1	11.00	11.05	-1	1,532	-0.07%
2018/05/24	5	11.05	0	0.00	11.10	5	1,545	0.32%
2018/05/23	5	11.20	1	11.20	11.25	4	1,569	0.25%
2018/05/22	0	0.00	1	11.15	11.15	-1	1,629	-0.06%
2018/05/16	0	0.00	10	11.30	11.35	-10	1,746	-0.57%
2018/05/14	1	11.60	2	11.75	11.60	-1	1,849	-0.05%
2018/04/30	1	11.30	7	11.33	11.30	-6	2,411	-0.25%
2018/04/27	2	11.38	0	0.00	11.40	2	2,475	0.08%
2018/04/26	5	11.40	0	0.00	11.30	5	2,589	0.19%
2018/04/25	8	11.59	5	11.60	11.60	3	2,630	0.11%
2018/04/24	0	0.00	4	12.08	11.90	-4	2,645	-0.15%
2018/04/23	3	12.35	0	0.00	12.40	3	2,687	0.11%
2018/04/20	6	12.53	7	12.43	12.50	-1	2,695	-0.04%
2018/04/19	5	11.95	0	0.00	12.15	5	2,697	0.19%
2018/04/17	6	11.56	0	0.00	11.50	6	3,117	0.19%
2018/04/13	0	0.00	4	11.55	11.55	-4	3,864	-0.10%
2018/04/10	4	11.70	1	11.80	11.60	3	4,316	0.07%
2018/04/03	0	0.00	5	11.20	11.20	-5	5,080	-0.10%
2018/04/02	6	11.54	0	0.00	11.50	6	5,584	0.11%
2018/03/30	2	11.30	0	0.00	11.35	2	6,075	0.03%
2018/03/22	0	0.00	2	11.63	11.40	-2	6,016	-0.03%
2018/03/21	0	0.00	0	11.60	11.65	0	6,005	0.00%
2018/03/20	1	11.70	0	0.00	11.75	1	5,990	0.02%
2018/03/19	0	0.00	2	11.98	11.90	-2	5,972	-0.03%
2018/03/16	0	0.00	2	11.90	11.95	-2	5,964	-0.03%
2018/03/15	1	12.10	5	12.12	12.15	-4	5,957	-0.07%
2018/03/14	0	0.00	1	12.05	12.05	-1	5,949	-0.02%
2018/03/09	2	11.78	0	0.00	11.70	2	5,897	0.03%
2018/03/08	1	11.95	0	0.00	11.80	1	5,892	0.02%
2018/03/05	1	12.00	0	0.00	11.85	1	5,863	0.02%
2018/03/02	0	0.00	3	12.25	12.35	-3	5,883	-0.05%
2018/03/01	54	12.52	0	0.00	12.45	54	5,852	0.92%
2018/02/23	1	12.20	0	0.00	12.25	1	5,722	0.02%
2018/02/21	2	11.70	0	0.00	11.70	2	5,653	0.04%
2018/02/08	0	0.00	1	11.55	11.30	-1	5,544	-0.02%
2018/02/07	51	11.80	52	11.55	11.55	-1	5,526	-0.02%
2018/02/06	3	11.57	3	11.15	11.25	0	5,491	0.00%
2018/02/05	2	12.10	6	12.10	12.30	-4	5,425	-0.07%
2018/02/01	2	12.95	1	13.20	12.85	1	5,380	0.02%
2018/01/31	0	0.00	11	12.95	12.90	-11	5,280	-0.21%
2018/01/29	2	13.28	1	13.15	13.05	1	5,140	0.02%
2018/01/26	1	13.05	0	0.00	13.10	1	5,102	0.02%
2018/01/25	3	13.45	1	13.20	13.25	2	5,062	0.04%
2018/01/24	6	12.58	7	12.57	12.75	-1	4,867	-0.02%
2018/01/23	13	12.60	10	12.57	12.55	3	4,811	0.06%
2018/01/22	9	12.27	5	12.20	12.25	4	4,744	0.08%
2018/01/19	0	0.00	7	12.95	12.85	-7	4,629	-0.15%
2018/01/18	10	13.25	0	0.00	13.10	10	4,569	0.22%
2018/01/17	0	0.00	10	13.10	13.20	-10	4,532	-0.22%
2018/01/16	1	13.50	0	0.00	13.45	1	4,464	0.02%
2018/01/15	2	13.95	2	13.65	13.40	0	4,416	0.00%
2018/01/12	6	14.13	8	13.99	13.90	-2	4,273	-0.05%
2018/01/11	6	14.28	4	14.38	14.15	2	4,157	0.05%
2018/01/10	9	14.78	24	14.83	14.95	-15	3,842	-0.39%
2018/01/08	3	14.05	12	14.18	13.85	-9	3,107	-0.29%
2018/01/05	7	14.07	0	0.00	13.95	7	2,983	0.23%
2018/01/04	2	14.30	9	14.29	14.15	-7	2,841	-0.25%
2018/01/03	16	14.18	5	14.30	14.35	11	2,579	0.43%
2018/01/02	73	14.46	41	14.45	14.55	32	2,338	1.37%

AI帶動銅價再度創高，礦業巨頭看好未來表現，上下游廠齊受惠: 第一銅、台光電、大亞Anue鉅亨－10天前

...詳全文

弘塑攻漲停! 台積電CoWoS主流必擁有，提前分析+精準操作: 欣興、碩天、華新、大亞、華榮、第一銅Anue鉅亨－2024/04/12

...詳全文

美國CPI通膨新階段? 財富重分配的機會又來了! 工業之母”銅”大漲的背後商機邏輯:華新第一銅Anue鉅亨－2024/04/11

...詳全文

第一銅相關文章

第一銅相關影音

第一銅

券商分點績效/獲利分析

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

第一銅

券商分點績效/獲利分析

玉山-台南 券商分點個股進出 玉山-台南 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析