第一銅 (2009)-永豐金-新竹券商分點個股進出

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
51.5
漲跌
▲0.2
漲幅
+0.39%
成交量
3,365張
產業
上市鋼鐵類股
634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－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹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
2024/06/06	4	51.68	5	51.70	51.50	-1	18,757	-0.01%
2024/06/05	3	51.93	1	51.40	51.30	2	18,760	0.01%
2024/06/04	14	53.84	7	53.76	53.40	7	18,778	0.04%
2024/06/03	2.2	51.77	4	51.58	51.80	-1.8	18,585	-0.01%
2024/05/31	3	51.23	4	51.00	52.20	-1	18,557	-0.01%
2024/05/30	3	51.90	10	51.63	51.00	-7	18,431	-0.04%
2024/05/29	6	53.55	5	53.38	53.20	1	18,324	0.01%
2024/05/28	4	55.08	2	54.30	54.30	2	18,227	0.01%
2024/05/27	3	52.87	0	0.00	53.00	3	18,001	0.02%
2024/05/24	2	53.40	4	53.15	53.40	-2	17,832	-0.01%
2024/05/23	46	54.84	43	56.08	54.00	3	17,598	0.02%
2024/05/22	56	60.53	58.3	60.43	59.80	-2.3	17,017	-0.01%
2024/05/21	21	58.00	28	59.21	59.40	-7	14,814	-0.05%
2024/05/20	12.3	52.73	28.4	53.16	54.00	-16.1	14,136	-0.11%
2024/05/17	4	49.11	1	49.05	49.10	3	13,296	0.02%
2024/05/16	35	50.30	23.2	50.54	49.60	11.8	13,225	0.09%
2024/05/15	9	49.07	20	49.00	48.15	-11	12,829	-0.09%
2024/05/14	12	46.50	0	0.00	46.95	12	12,410	0.10%
2024/05/13	2	47.05	3	46.37	46.30	-1	12,318	-0.01%
2024/05/10	2	46.06	14	46.08	46.45	-12	12,264	-0.10%
2024/05/09	1	46.05	0	0.00	45.30	1	12,197	0.01%
2024/05/08	4.2	46.29	1	46.30	46.30	3.2	12,144	0.03%
2024/05/07	4	45.51	5	46.31	46.75	-1	12,054	-0.01%
2024/05/06	4	46.50	5	46.45	46.00	-1	11,950	-0.01%
2024/05/03	8.1	46.51	5.1	46.22	45.40	3	11,846	0.03%
2024/05/02	4.6	48.14	2	47.78	47.75	2.6	11,672	0.02%
2024/04/30	14	49.36	11	49.71	49.30	3	11,524	0.03%
2024/04/29	32	48.14	33.2	48.31	47.75	-1.2	11,094	-0.01%
2024/04/26	13	44.66	31	45.80	46.25	-18	10,661	-0.17%
2024/04/25	16	43.75	3	44.23	43.10	13	10,404	0.12%
2024/04/24	16.2	45.33	10.1	45.36	45.35	6.1	10,242	0.06%
2024/04/23	4	46.46	7	46.49	45.90	-3	10,049	-0.03%
2024/04/22	10	50.71	3	49.80	47.30	7	9,789	0.07%
2024/04/19	9	52.16	6.5	51.87	51.70	2.5	9,225	0.03%
2024/04/18	9	51.94	6	52.63	51.70	3	8,705	0.03%
2024/04/17	24	53.61	19	53.08	51.80	5	8,426	0.06%
2024/04/16	8	52.54	12.1	53.00	51.20	-4.1	7,913	-0.05%
2024/04/15	12.6	52.57	11	53.25	50.70	1.6	7,403	0.02%
2024/04/12	18	51.19	20.5	51.78	51.30	-2.5	6,873	-0.04%
2024/04/11	7.2	49.92	10.1	49.48	49.10	-2.9	6,321	-0.05%
2024/04/10	27	51.39	12	51.58	51.50	15	6,167	0.24%
2024/04/09	3	48.73	7	49.64	49.75	-4	5,182	-0.08%
2024/04/08	3	43.68	5	42.92	45.25	-2	4,698	-0.04%
2024/04/03	3	41.53	3	42.03	41.15	0	4,209	0.00%
2024/04/02	53.1	41.31	63	41.40	42.00	-9.9	4,044	-0.24%
2024/04/01	48	39.49	40	38.69	40.00	8	3,586	0.22%
2024/03/29	3	37.30	1	37.30	37.45	2	3,146	0.06%
2024/03/28	31	36.69	3	36.82	36.25	28	3,053	0.92%
2024/03/27	3	35.77	18	35.82	35.85	-15	2,999	-0.50%
2024/03/26	18	36.34	0	0.00	36.15	18	2,992	0.60%
2024/03/25	3	36.58	4	35.96	36.55	-1	2,997	-0.03%
2024/03/22	2	34.08	1	34.25	34.10	1	2,904	0.03%
2024/03/20	2	35.00	0	0.00	35.20	2	3,113	0.06%
2024/03/19	3	36.45	3	36.33	36.00	0	2,998	0.00%
2024/03/18	68	38.64	39	38.89	37.60	29	2,893	1.00%
2024/03/15	2	36.23	5	37.06	37.45	-3	2,573	-0.12%
2024/03/14	8.2	36.95	17.1	36.41	36.10	-8.9	2,402	-0.37%
2024/03/13	2	33.50	2	33.85	34.05	0	2,136	0.00%
2024/03/12	9	34.79	27	34.17	34.60	-18	2,072	-0.87%
2024/03/11	18.6	32.77	0	0.00	32.25	18.6	1,888	0.99%
2024/03/08	13	33.06	51	33.35	33.60	-38	1,858	-2.04%
2024/03/06	3	32.60	4	32.80	32.75	-1	1,901	-0.05%
2024/03/01	3	31.47	0	0.00	31.15	3	1,850	0.16%
2024/02/27	0	0.00	1	32.05	31.95	-1	1,838	-0.05%
2024/02/26	8	32.63	0	0.00	32.45	8	1,831	0.44%
2024/02/23	15	32.62	2	32.40	32.45	13	1,829	0.71%
2024/02/22	12	32.73	0	0.00	32.70	12	1,832	0.65%
2024/02/21	6	32.69	0	0.00	32.65	6	1,822	0.33%
2024/02/20	0	0.00	31	33.32	33.00	-31	1,806	-1.72%
2024/02/19	6	32.85	11	33.24	32.85	-5	1,752	-0.29%
2024/02/16	1	31.65	9	31.63	31.65	-8	1,696	-0.47%
2024/02/05	0	0.00	2	30.20	30.65	-2	1,676	-0.12%
2024/01/29	0	0.00	2	31.45	31.50	-2	1,656	-0.12%
2024/01/26	0	0.00	1	31.60	31.15	-1	1,656	-0.06%
2024/01/25	0	0.00	1	31.80	31.30	-1	1,652	-0.06%
2024/01/24	2	31.43	1	31.50	31.25	1	1,644	0.06%
2024/01/19	1	30.30	0	0.00	30.60	1	1,635	0.06%
2024/01/10	1	30.95	0	0.00	30.70	1	1,623	0.06%
2024/01/09	13	31.74	0	0.00	31.50	13	1,609	0.81%
2024/01/08	12	31.83	12	32.10	32.20	0	1,595	0.00%
2024/01/05	17	32.12	0	0.00	32.15	17	1,584	1.07%
2024/01/04	10	32.71	42	33.09	32.50	-32	1,558	-2.05%
2023/12/29	10	31.95	3	31.90	32.00	7	1,347	0.52%
2023/12/26	0	0.00	10	31.87	31.95	-10	1,295	-0.77%
2023/12/22	7	32.70	0	0.00	32.15	7	1,271	0.55%
2023/12/21	18	32.82	0	0.00	32.75	18	1,252	1.44%
2023/12/20	21	33.06	37	33.62	33.45	-16	1,222	-1.31%
2023/12/19	8	31.86	8	32.35	32.40	0	1,091	0.00%
2023/12/18	16	32.38	0	0.00	32.20	16	1,059	1.51%
2023/12/15	18	33.02	37	32.82	32.80	-19	1,014	-1.87%
2023/12/14	5	31.64	0	0.00	31.60	5	742	0.67%
2023/12/13	15	31.79	0	0.00	31.40	15	727	2.06%
2023/12/12	15	31.71	0	0.00	31.60	15	716	2.09%
2023/12/08	2	30.75	0	0.00	30.75	2	680	0.29%
2023/12/07	0	0.00	1	30.65	30.60	-1	671	-0.15%
2023/12/06	0	0.00	5	31.18	31.00	-5	663	-0.75%
2023/12/05	4	31.80	0	0.00	31.40	4	651	0.61%
2023/12/04	0	0.00	1	31.95	31.95	-1	631	-0.16%
2023/12/01	4	31.88	1	31.05	30.80	3	517	0.58%
2023/11/30	0	0.00	1	30.25	30.40	-1	451	-0.22%
2023/11/29	0	0.00	2	30.20	30.25	-2	468	-0.43%
2023/11/27	1	30.00	0	0.00	29.70	1	478	0.21%
2023/11/22	0	0.00	1	30.10	30.15	-1	502	-0.20%
2023/11/13	0	0.00	20	28.56	28.55	-20	549	-3.64%
2023/11/08	0	0.00	10	28.99	28.75	-10	611	-1.64%
2023/10/31	1	29.20	0	0.00	28.35	1	1,111	0.09%
2023/10/27	1	28.50	0	0.00	28.45	1	1,443	0.07%
2023/10/26	9	28.96	0	0.00	28.60	9	1,469	0.61%
2023/10/25	11	29.00	0.4	28.80	29.05	10.6	1,526	0.69%
2023/10/24	5	28.54	0	0.00	28.55	5	1,576	0.32%
2023/10/23	0	28.55	0	0.00	28.40	0	1,584	0.00%
2023/10/20	0	28.00	0	0.00	28.05	0	1,590	0.00%
2023/10/19	0.2	28.38	0	0.00	28.30	0.2	1,591	0.01%
2023/10/18	0	28.85	0	0.00	28.60	0	1,591	0.00%
2023/10/17	0.1	28.90	0	0.00	28.90	0.1	1,597	0.01%
2023/10/13	1	29.55	0	0.00	29.25	1	1,618	0.06%
2023/10/12	2	29.25	0	0.00	29.50	2	1,632	0.12%
2023/10/11	1	29.20	0	0.00	29.20	1	1,654	0.06%
2023/10/06	0	0.00	1	28.85	28.85	-1	1,658	-0.06%
2023/10/05	1	28.95	1	28.85	28.90	0	1,665	0.00%
2023/10/04	1	28.61	1	28.70	28.70	0	1,667	0.00%
2023/10/03	0	0.00	1	29.20	29.10	-1	1,670	-0.06%
2023/10/02	1	29.50	2	29.70	29.50	-1	1,686	-0.06%
2023/09/25	1	29.35	0	0.00	29.35	1	1,719	0.06%
2023/09/15	0	0.00	9	30.27	30.10	-9	1,758	-0.51%
2023/09/14	0	0.00	1	29.95	30.00	-1	1,751	-0.06%
2023/09/13	0	0.00	1	29.95	29.80	-1	1,756	-0.06%
2023/09/12	1	29.15	0	0.00	29.20	1	1,755	0.06%
2023/09/11	0	0.00	5	29.40	29.15	-5	1,763	-0.28%
2023/09/07	1	29.60	0	0.00	29.40	1	1,780	0.06%
2023/09/06	6	29.90	0	0.00	29.80	6	1,786	0.34%
2023/09/04	0	0.00	6	30.50	30.35	-6	1,812	-0.33%
2023/09/01	7	29.99	0.6	29.90	30.00	6.4	1,807	0.35%
2023/08/30	1	29.30	0	0.00	29.50	1	1,864	0.05%
2023/08/29	0.1	28.50	0	0.00	29.10	0.1	1,867	0.01%
2023/08/28	0.2	29.01	0	0.00	28.70	0.2	1,867	0.01%
2023/08/24	0	29.90	0	0.00	29.55	0	1,856	0.00%
2023/08/23	0.1	29.60	0	0.00	29.55	0.1	1,860	0.00%
2023/08/21	1	29.65	0	0.00	29.80	1	1,869	0.05%
2023/08/18	0	0.00	1	30.45	30.25	-1	1,860	-0.05%
2023/08/17	0	29.75	0	0.00	29.85	0	1,841	0.00%
2023/08/16	0.1	29.75	0	0.00	29.60	0.1	1,830	0.00%
2023/08/14	0.1	30.00	0	0.00	29.85	0.1	1,824	0.00%
2023/08/10	0.1	31.10	0	0.00	31.00	0.1	1,789	0.00%
2023/08/08	3	32.03	3	32.10	31.55	0	1,717	0.00%
2023/08/07	2	31.30	8	31.57	31.60	-6	1,644	-0.36%
2023/08/04	7	34.20	0	0.00	34.20	7	1,439	0.49%
2023/08/02	0	0.00	5	37.95	37.95	-5	1,358	-0.37%
2023/08/01	27	33.64	23	33.82	34.50	4	1,259	0.32%
2023/07/31	1	31.45	1	31.40	31.40	0	1,099	0.00%
2023/07/28	5	33.02	3	32.53	32.50	2	1,176	0.17%
2023/07/27	4	32.09	3	31.92	32.15	1	1,124	0.09%
2023/07/26	2	31.15	1	31.40	31.10	1	1,082	0.09%
2023/07/20	2	31.23	0	0.00	31.20	2	1,113	0.18%
2023/07/18	0	0.00	1	31.20	31.20	-1	1,173	-0.09%
2023/07/14	1	31.95	1.2	31.91	31.90	-0.2	1,546	-0.02%
2023/07/12	1.1	30.80	0	0.00	30.60	1.1	1,551	0.07%
2023/07/11	0.1	30.95	0	0.00	31.00	0.1	1,610	0.01%
2023/07/10	0.1	30.55	0	0.00	30.80	0.1	1,624	0.01%
2023/07/07	0.1	30.40	5	30.47	30.65	-4.9	1,627	-0.30%
2023/07/06	2.3	31.48	0	0.00	31.20	2.3	1,617	0.14%
2023/07/05	0	0.00	2	31.80	31.80	-2	1,605	-0.12%
2023/07/04	0.1	31.85	0	0.00	31.95	0.1	1,620	0.01%
2023/07/03	1	31.75	0	0.00	31.95	1	1,633	0.06%
2023/06/30	0.1	31.80	5	31.70	31.65	-4.9	1,635	-0.30%
2023/06/29	1.1	32.00	0	0.00	31.90	1.1	1,635	0.06%
2023/06/28	1.1	31.95	1	32.00	31.85	0.1	1,635	0.01%
2023/06/27	1.1	31.95	3	31.72	31.55	-1.9	1,641	-0.12%
2023/06/26	0	0.00	1	32.20	32.15	-1	1,643	-0.06%
2023/06/21	1	32.25	0	0.00	32.70	1	1,648	0.06%
2023/06/20	0	0.00	1	32.60	32.40	-1	1,654	-0.06%
2023/06/19	1	32.75	1	33.00	32.95	0	1,655	0.00%
2023/06/16	1	32.65	0	0.00	32.70	1	1,665	0.06%
2023/06/15	0	0.00	1	32.45	32.40	-1	1,710	-0.06%
2023/06/13	0.1	32.40	0	0.00	32.20	0.1	1,727	0.01%
2023/06/12	1	32.55	1	32.75	32.60	0	1,731	0.00%
2023/06/09	2	33.38	10	33.41	33.25	-8	1,734	-0.46%
2023/06/08	11	33.43	0	0.00	33.35	11	1,748	0.63%
2023/06/07	0	0.00	6	33.13	33.35	-6	1,777	-0.34%
2023/06/06	1	32.80	1	33.30	33.10	0	1,775	0.00%
2023/06/05	6	33.34	1	32.80	32.80	5	1,761	0.28%
2023/06/02	2	32.38	1.2	32.40	32.40	0.8	1,749	0.05%
2023/06/01	0	0.00	1	32.10	32.20	-1	1,763	-0.06%
2023/05/31	1	31.85	1	32.05	31.95	0	1,772	0.00%
2023/05/30	0	0.00	1	31.95	32.00	-1	1,783	-0.06%
2023/05/29	0	0.00	0.1	32.00	32.10	-0.1	1,807	-0.01%
2023/05/26	2.2	31.42	1	31.50	31.40	1.2	1,834	0.07%
2023/05/25	1.1	31.77	1	31.80	31.60	0.1	1,849	0.01%
2023/05/24	0.2	31.98	1	31.90	32.10	-0.8	1,870	-0.04%
2023/05/22	0.1	31.85	0	0.00	31.95	0.1	1,932	0.00%
2023/05/19	1.2	32.11	0	0.00	31.85	1.2	1,984	0.06%
2023/05/18	3	32.27	0	32.25	32.20	3	2,029	0.15%
2023/05/17	0	0.00	1.3	31.80	32.35	-1.3	2,094	-0.06%
2023/05/16	0	0.00	1	31.65	31.65	-1	2,276	-0.04%
2023/05/15	1.1	31.27	1	31.30	31.25	0.1	2,307	0.00%
2023/05/12	1	32.00	0	0.00	31.70	1	2,368	0.04%
2023/05/11	1	32.00	0	0.00	31.70	1	2,432	0.04%
2023/05/10	0.1	32.13	9	31.98	32.15	-8.9	2,836	-0.31%
2023/05/09	1.1	32.16	7	32.21	32.00	-5.9	2,876	-0.21%
2023/05/08	6	33.06	0	0.00	32.60	6	2,951	0.20%
2023/05/05	0	0.00	3.1	33.70	33.50	-3.1	3,008	-0.10%
2023/05/04	8	33.90	2.1	33.71	33.95	5.9	3,079	0.19%
2023/05/03	0.1	31.70	4	31.59	31.65	-3.9	3,877	-0.10%
2023/05/02	0.1	32.20	8	31.86	31.95	-7.9	4,216	-0.19%
2023/04/28	1.2	32.15	1	32.40	32.15	0.2	4,380	0.00%
2023/04/27	1	31.70	0	0.00	32.00	1	4,405	0.02%
2023/04/26	8.1	31.66	0	0.00	32.30	8.1	4,454	0.18%
2023/04/25	0.2	32.65	1	32.05	32.10	-0.8	4,554	-0.02%
2023/04/24	1.3	32.87	5	32.90	32.90	-3.7	5,097	-0.07%
2023/04/21	0.2	33.70	7	33.60	33.30	-6.8	5,269	-0.13%
2023/04/20	9.2	35.43	4	35.18	34.70	5.2	5,252	0.10%
2023/04/19	25.2	36.14	9	36.06	36.30	16.2	5,209	0.31%
2023/04/18	1	33.80	0	0.00	33.85	1	4,927	0.02%
2023/04/14	11	34.72	6	34.95	34.50	5	4,915	0.10%
2023/04/13	12	34.35	0	0.00	34.15	12	4,869	0.25%
2023/04/12	0.3	34.25	0	0.00	34.25	0.3	4,872	0.01%
2023/04/10	0	0.00	10	34.20	34.20	-10	4,940	-0.20%
2023/04/07	1	34.60	0	0.00	34.55	1	4,951	0.02%
2023/04/06	0	0.00	1	34.15	34.45	-1	4,959	-0.02%
2023/03/30	0.2	33.75	6	33.55	33.50	-5.9	5,066	-0.12%
2023/03/29	0.3	33.68	0	0.00	33.75	0.3	5,106	0.01%
2023/03/28	0.2	33.55	0	0.00	33.35	0.2	5,131	0.00%
2023/03/27	3	34.35	0	0.00	34.10	3	5,138	0.06%
2023/03/24	1.2	33.98	6	33.99	33.95	-4.9	5,169	-0.09%
2023/03/23	11	34.05	0.2	34.20	34.10	10.8	5,277	0.20%
2023/03/22	10.4	33.91	0	0.00	33.90	10.4	5,332	0.19%
2023/03/21	5.2	34.22	3	34.30	33.85	2.2	5,454	0.04%
2023/03/20	10	34.25	17	34.48	34.20	-7	5,486	-0.13%
2023/03/17	0.2	33.00	1	33.05	33.05	-0.8	5,478	-0.02%
2023/03/16	0.2	32.40	7	32.49	32.30	-6.8	5,528	-0.12%
2023/03/15	0.2	33.50	6	33.45	33.20	-5.9	5,531	-0.11%
2023/03/14	1.2	33.46	6	33.45	33.45	-4.9	5,580	-0.09%
2023/03/13	1.2	33.55	8	33.64	33.80	-6.8	5,623	-0.12%
2023/03/10	6.2	33.98	31	34.17	33.85	-24.9	5,642	-0.44%
2023/03/09	4	35.33	3	35.27	35.15	1	5,677	0.02%
2023/03/08	6.2	35.31	0	0.00	35.40	6.2	5,753	0.11%
2023/03/07	23	35.89	1	35.85	35.85	22	5,772	0.38%
2023/03/06	1	35.75	0	0.00	35.95	1	5,787	0.02%
2023/03/03	1.8	35.30	0	0.00	35.30	1.8	5,920	0.03%
2023/03/02	5.6	35.63	6	35.33	35.40	-0.4	5,945	-0.01%
2023/03/01	4.9	35.55	2	35.50	35.30	2.9	5,983	0.05%
2023/02/24	2	35.83	2	35.75	35.90	0	6,020	0.00%
2023/02/23	6.7	36.53	5	36.30	36.35	1.7	6,078	0.03%
2023/02/22	25.5	36.32	0	0.00	36.30	25.5	6,163	0.41%
2023/02/21	13	36.85	1	36.90	36.75	12	6,210	0.19%
2023/02/20	0.4	37.00	0	0.00	36.90	0.4	6,334	0.01%
2023/02/17	0.4	36.75	0	0.00	36.85	0.4	6,852	0.01%
2023/02/16	1.3	36.55	0	0.00	36.80	1.3	6,921	0.02%
2023/02/15	0.7	36.70	0	0.00	36.40	0.7	6,998	0.01%
2023/02/14	2	37.50	15	37.06	36.55	-13	7,022	-0.19%
2023/02/13	1.3	35.63	0	0.00	35.60	1.3	6,964	0.02%
2023/02/10	12	36.53	13	36.23	36.05	-1	7,341	-0.01%
2023/02/09	8	36.46	11	36.57	36.60	-3	7,481	-0.04%
2023/02/08	17	37.49	38.8	37.42	37.05	-21.8	7,482	-0.29%
2023/02/07	0.2	35.65	0	0.00	35.80	0.2	7,133	0.00%
2023/02/06	4.3	35.91	3	36.13	35.80	1.3	7,215	0.02%
2023/02/03	6.3	35.98	5	35.94	35.55	1.3	7,271	0.02%
2023/02/02	3	36.48	3	36.42	36.45	0	7,411	0.00%
2023/02/01	27	37.34	30	37.02	36.95	-3	7,584	-0.04%
2023/01/31	8	34.72	9	35.81	36.55	-1	7,139	-0.01%
2023/01/30	5	32.98	2	33.23	33.25	3	7,416	0.04%
2023/01/16	2	31.85	3	32.03	32.10	-1	7,680	-0.01%
2023/01/13	1	31.70	4	31.55	32.00	-3	7,647	-0.04%
2023/01/12	42	32.43	45.4	33.01	31.80	-3.4	7,542	-0.04%
2023/01/11	38	31.68	39	31.58	31.70	-1	6,981	-0.01%
2023/01/09	6	30.66	1	30.60	30.60	5	6,772	0.07%
2023/01/06	1.1	29.57	1	29.55	29.50	0.1	6,715	0.00%
2023/01/05	0	0.00	2	29.70	29.70	-2	6,722	-0.03%
2023/01/04	0.2	30.10	0	0.00	29.95	0.2	6,719	0.00%
2023/01/03	2.1	30.08	0	0.00	30.15	2.1	6,717	0.03%
2022/12/27	0	0.00	3	31.15	31.00	-3	6,621	-0.05%
2022/12/26	1	31.80	0	0.00	31.30	1	6,612	0.02%
2022/12/23	0	0.00	1.4	31.88	31.95	-1.4	6,601	-0.02%
2022/12/22	1	31.75	0	0.00	31.70	1	6,582	0.02%
2022/12/20	0.1	29.95	0	0.00	29.65	0.1	6,464	0.00%
2022/12/19	0.2	31.05	0	0.00	30.70	0.2	6,457	0.00%
2022/12/15	0	0.00	1	33.10	32.05	-1	6,406	-0.02%
2022/12/13	20	32.25	0	0.00	32.00	20	6,229	0.32%
2022/12/12	1.1	31.27	1	30.80	30.65	0.1	6,108	0.00%
2022/12/09	1	31.75	1	31.75	31.80	0	6,080	0.00%
2022/12/08	2	31.75	1	31.65	31.10	1	6,037	0.02%
2022/12/05	5	32.24	4	32.34	32.15	1	5,899	0.02%
2022/12/02	1	31.85	0	0.00	31.95	1	5,847	0.02%
2022/12/01	2	32.00	1	32.00	31.75	1	5,804	0.02%
2022/11/25	1	32.15	1	32.30	31.60	0	5,589	0.00%
2022/11/24	1	30.60	1	30.65	31.10	0	5,437	0.00%
2022/11/23	1	31.30	0	0.00	31.00	1	5,399	0.02%
2022/11/22	0	0.00	1	30.70	30.75	-1	5,357	-0.02%
2022/11/21	4	32.30	3	32.17	31.80	1	5,291	0.02%
2022/11/18	16	32.34	14	31.50	31.55	2	5,195	0.04%
2022/11/17	12	32.58	17	33.06	32.95	-5	5,100	-0.10%
2022/11/16	10	33.28	8	33.31	33.25	2	5,024	0.04%
2022/11/15	20	33.76	15	33.39	34.20	5	4,872	0.10%
2022/11/14	0	0.00	1	32.85	32.85	-1	4,322	-0.02%
2022/11/11	3	30.80	0	0.00	29.90	3	4,205	0.07%
2022/11/09	1	30.50	1	29.95	29.80	0	4,011	0.00%
2022/11/08	6	30.53	7	30.68	29.75	-1	3,900	-0.03%
2022/11/07	0	0.00	1	28.70	30.30	-1	3,517	-0.03%
2022/11/04	2	27.20	1	27.15	27.55	1	3,318	0.03%
2022/11/03	0	0.00	0.5	27.10	27.30	-0.5	3,246	-0.02%
2022/11/02	0	0.00	0.5	27.65	27.70	-0.5	3,189	-0.02%
2022/11/01	0	0.00	5.1	27.46	28.00	-5.1	3,073	-0.17%
2022/10/31	0	0.00	15.1	27.79	27.50	-15.1	2,930	-0.52%
2022/10/28	11	28.39	3	27.65	27.65	8	2,732	0.29%
2022/10/27	9	27.92	17.5	27.27	28.50	-8.5	2,457	-0.35%
2022/10/26	26	25.86	19	26.00	27.50	7	2,037	0.34%
2022/10/25	15	24.87	0	0.00	26.00	15	1,460	1.03%
2022/10/13	0	0.00	1	20.50	20.60	-1	1,097	-0.09%
2022/10/12	0.1	21.45	2	21.40	21.35	-1.9	1,165	-0.16%
2022/10/03	0	0.00	2	21.80	22.20	-2	1,316	-0.15%
2022/09/30	0	0.00	1	21.05	21.85	-1	1,336	-0.07%
2022/09/27	0	0.00	1	21.75	22.15	-1	1,359	-0.07%
2022/09/22	0	0.00	1	23.75	23.65	-1	1,388	-0.07%
2022/09/19	1	24.20	0	0.00	24.15	1	1,407	0.07%
2022/09/15	0	0.00	10	25.50	25.50	-10	1,418	-0.71%
2022/09/07	0.2	25.25	1	25.05	25.05	-0.8	1,534	-0.05%
2022/09/06	0.1	25.50	0	0.00	25.50	0.1	1,535	0.01%
2022/09/05	0.1	25.70	0	0.00	25.80	0.1	1,543	0.00%
2022/09/02	0	0.00	10	26.75	26.60	-10	1,547	-0.65%
2022/08/30	0.1	27.25	0	0.00	27.40	0.1	1,539	0.00%
2022/08/25	1	27.80	0	0.00	27.95	1	1,535	0.07%
2022/08/24	0.1	28.25	0	0.00	27.80	0.1	1,539	0.01%
2022/08/22	1	27.60	0	0.00	27.85	1	1,554	0.06%
2022/08/19	3	28.10	0	0.00	28.10	3	1,555	0.19%
2022/08/16	1	27.85	0	0.00	27.80	1	1,536	0.07%
2022/08/12	0	0.00	2	27.60	27.60	-2	1,519	-0.13%
2022/08/11	0	0.00	35	26.63	26.65	-35	1,501	-2.33%
2022/08/08	0.1	26.50	0	0.00	26.45	0.1	1,545	0.01%
2022/08/03	0	0.00	1	27.05	26.60	-1	1,602	-0.06%
2022/08/02	30.1	28.08	0	0.00	27.65	30.1	1,626	1.85%
2022/08/01	1.2	28.95	11	28.76	28.95	-9.8	1,628	-0.60%
2022/07/27	2	28.10	0	0.00	28.20	2	1,607	0.12%
2022/07/22	0	0.00	20	28.11	27.85	-20	1,621	-1.23%
2022/07/21	0	0.00	40	27.60	27.65	-40	1,661	-2.41%
2022/07/20	1.2	28.29	1	28.45	28.15	0.2	1,698	0.01%
2022/07/19	50	27.92	0	0.00	28.50	50	1,671	2.99%
2022/07/18	0	26.85	10	26.75	26.85	-10	1,598	-0.63%
2022/07/15	25.1	24.92	0	0.00	24.85	25.1	1,578	1.59%
2022/07/12	0	0.00	1	27.50	25.90	-1	1,650	-0.06%
2022/07/11	2	28.43	7	28.68	28.40	-5	1,647	-0.30%
2022/07/07	45	27.77	12	27.19	27.90	33	1,630	2.02%
2022/07/06	3	28.05	3	28.43	27.50	0	1,627	0.00%
2022/07/05	24	28.92	8	29.12	29.15	16	1,621	0.99%
2022/07/04	0	0.00	11	27.88	28.00	-11	1,611	-0.68%
2022/07/01	0	0.00	3	28.85	27.60	-3	1,608	-0.19%
2022/06/30	0	0.00	2	28.93	29.35	-2	1,586	-0.13%
2022/06/29	1	29.35	1	29.20	29.25	0	1,575	0.00%
2022/06/28	0.2	29.55	10	28.85	29.30	-9.8	1,577	-0.62%
2022/06/27	19	29.25	0	0.00	29.50	19	1,582	1.20%
2022/06/24	0	0.00	36	27.90	28.55	-36	1,583	-2.27%
2022/06/23	0	0.00	7	27.79	27.85	-7	1,589	-0.44%
2022/06/22	9	28.15	15	28.47	27.85	-6	1,590	-0.38%
2022/06/21	13.1	29.61	0	0.00	29.70	13.1	1,651	0.79%
2022/06/20	8	28.35	0	0.00	27.65	8	1,632	0.49%
2022/06/17	0.4	29.99	1	30.05	29.95	-0.6	1,631	-0.04%
2022/06/16	0	31.65	0	0.00	30.45	0	1,680	0.00%
2022/06/14	0.1	31.40	9	31.45	31.40	-8.9	1,814	-0.49%
2022/05/31	1	34.40	0	0.00	34.20	1	5,700	0.02%
2022/05/27	0	0.00	10	33.70	33.75	-10	6,377	-0.16%
2022/05/26	1	33.90	0	0.00	33.30	1	6,401	0.02%
2022/05/25	0.1	33.60	0	0.00	33.90	0.1	6,429	0.00%
2022/05/20	2	34.30	2	34.05	33.85	0	6,465	0.00%
2022/05/19	0	0.00	2	32.88	33.70	-2	6,521	-0.03%
2022/05/18	3	34.17	2	34.18	34.35	1	6,516	0.02%
2022/05/17	1.3	33.49	0	0.00	33.60	1.3	6,512	0.02%
2022/05/16	0.2	32.95	0	0.00	32.70	0.2	6,504	0.00%
2022/05/13	0	0.00	2	32.00	32.70	-2	6,514	-0.03%
2022/05/11	12	32.27	5	32.10	32.60	7	6,549	0.11%
2022/05/10	10	33.35	0	0.00	33.65	10	6,645	0.15%
2022/05/06	12	36.00	0	0.00	36.20	12	6,596	0.18%
2022/05/05	2	37.03	0	0.00	37.25	2	6,600	0.03%
2022/05/04	0.2	36.70	0	0.00	36.55	0.2	6,606	0.00%
2022/05/03	1.2	36.00	1	36.60	36.80	0.2	6,644	0.00%
2022/04/29	0.2	37.85	0	0.00	37.60	0.2	6,662	0.00%
2022/04/27	2.1	37.36	3	37.13	37.30	-0.9	7,025	-0.01%
2022/04/26	2.2	40.59	5	39.65	39.70	-2.9	6,995	-0.04%
2022/04/25	2.2	41.79	32	42.46	41.70	-29.9	6,959	-0.43%
2022/04/22	1	43.95	0	0.00	43.70	1	6,998	0.01%
2022/04/21	2	44.00	1	43.70	43.70	1	7,382	0.01%
2022/04/20	3	44.73	4	44.70	44.40	-1	7,579	-0.01%
2022/04/19	2	45.28	4.4	45.48	45.00	-2.4	7,562	-0.03%
2022/04/18	0	0.00	1	45.90	45.55	-1	7,527	-0.01%
2022/04/15	2	44.30	0	0.00	44.10	2	7,438	0.03%
2022/04/14	3	43.97	0	0.00	43.95	3	7,449	0.04%
2022/04/13	4	44.16	0	0.00	44.00	4	7,452	0.05%
2022/04/12	1.1	43.85	0	0.00	43.15	1.1	7,448	0.01%
2022/04/11	0	0.00	1	44.25	44.15	-1	7,445	-0.01%
2022/04/08	0.1	44.40	0	0.00	44.60	0.1	7,441	0.00%
2022/04/06	0	0.00	3	44.70	44.80	-3	7,428	-0.04%
2022/03/30	10	45.10	0	0.00	45.15	10	7,458	0.13%
2022/03/28	0.2	45.00	0	0.00	45.00	0.2	7,483	0.00%
2022/03/25	0	0.00	1	45.70	45.80	-1	7,473	-0.01%
2022/03/24	1	46.40	0	0.00	46.40	1	7,462	0.01%
2022/03/23	1	45.50	1	45.40	45.90	0	7,422	0.00%
2022/03/22	2	46.25	0	0.00	45.80	2	7,409	0.03%
2022/03/18	4	46.30	6	45.59	45.95	-2	7,339	-0.03%
2022/03/17	1	44.60	0	0.00	44.80	1	7,233	0.01%
2022/03/16	1	44.85	0	0.00	43.90	1	7,214	0.01%
2022/03/15	10	44.88	7	45.55	44.50	3	7,205	0.04%
2022/03/14	3	46.37	1	46.80	46.55	2	7,166	0.03%
2022/03/11	7	47.03	6	47.33	47.00	1	7,123	0.01%
2022/03/10	8	46.30	36	46.54	46.80	-28	6,965	-0.40%
2022/03/09	77	46.88	1	46.95	47.45	76	6,794	1.12%
2022/03/08	19	50.66	218	50.80	47.45	-199	6,515	-3.05%	大賣/鉅額交易
2022/03/07	109	53.41	29.5	53.68	52.70	79.5	5,747	1.38%	大買/
2022/03/04	101	50.47	35.5	50.51	51.00	65.5	4,597	1.42%	大買/
2022/03/03	19	46.18	32	46.91	47.05	-13	3,515	-0.37%
2022/03/02	31	46.14	11	45.98	45.70	20	3,306	0.60%
2022/03/01	1	43.60	0	0.00	43.55	1	2,873	0.03%
2022/02/25	10	43.10	15	43.06	43.00	-5	2,910	-0.17%
2022/02/23	10	44.10	0	0.00	43.55	10	2,898	0.34%
2022/02/22	2	42.80	0	0.00	43.20	2	2,904	0.07%
2022/02/21	12	44.75	15	44.36	44.00	-3	2,914	-0.10%
2022/02/18	2	42.40	0	0.00	43.15	2	2,880	0.07%
2022/02/17	5	42.85	0	0.00	42.80	5	2,922	0.17%
2022/02/15	2	43.50	1	43.95	42.80	1	2,970	0.03%
2022/02/14	0	0.00	51	43.79	44.05	-51	2,992	-1.70%
2022/02/11	0	0.00	11	44.80	45.00	-11	3,004	-0.37%
2022/02/10	20	44.64	11	44.86	45.25	9	3,014	0.30%
2022/02/09	12	43.33	1	43.65	43.30	11	2,959	0.37%
2022/02/08	12	43.07	0	0.00	43.15	12	2,961	0.41%
2022/02/07	0	0.00	4	42.73	42.95	-4	2,982	-0.13%
2022/01/26	2	42.15	2	42.38	42.00	0	3,022	0.00%
2022/01/25	4	42.03	1	42.85	42.05	3	3,057	0.10%
2022/01/24	71	42.41	4	42.30	42.50	67	3,053	2.19%
2022/01/21	13	44.64	50	44.35	43.00	-37	3,042	-1.22%
2022/01/20	1	42.35	5	42.66	42.15	-4	2,748	-0.15%
2022/01/19	6.3	41.61	0	0.00	41.50	6.3	2,752	0.23%
2022/01/18	2	42.10	1	41.70	42.00	1	2,755	0.04%
2022/01/17	1.2	42.71	9	42.68	42.65	-7.8	2,767	-0.28%
2022/01/14	8	44.09	3	44.22	44.40	5	2,814	0.18%
2022/01/13	1	44.20	7	44.75	45.55	-6	2,481	-0.24%
2022/01/12	0	0.00	1	41.95	41.45	-1	2,354	-0.04%
2022/01/07	0	0.00	1	41.60	41.40	-1	3,208	-0.03%
2022/01/06	1	42.25	0	0.00	42.30	1	3,314	0.03%
2022/01/05	0	0.00	0.4	43.00	42.90	-0.4	3,339	-0.01%
2022/01/03	5	43.53	1	44.50	43.30	4	3,404	0.12%
2021/12/29	1	44.15	4	44.13	44.25	-3	3,474	-0.09%
2021/12/28	2	44.45	1	44.65	43.80	1	3,539	0.03%
2021/12/27	0	0.00	2	44.33	44.30	-2	3,600	-0.06%
2021/12/24	4	44.00	0	0.00	43.75	4	3,657	0.11%
2021/12/23	2.4	44.15	2	44.25	44.40	0.4	3,674	0.01%
2021/12/22	1	43.40	1	43.50	43.50	0	3,665	0.00%
2021/12/21	2	43.13	1	43.50	43.15	1	3,672	0.03%
2021/12/17	0	0.00	1	43.50	43.15	-1	3,725	-0.03%
2021/12/14	2	42.90	0	0.00	43.05	2	3,838	0.05%
2021/12/13	1	44.05	1	44.30	43.90	0	3,868	0.00%
2021/12/10	2	44.03	3	43.92	43.70	-1	3,954	-0.03%
2021/12/09	4	44.15	4	44.04	44.30	0	4,137	0.00%
2021/12/08	2	44.55	6	44.58	45.00	-4	4,250	-0.09%
2021/12/07	2	43.58	6	43.67	43.70	-4	4,507	-0.09%
2021/12/03	0	0.00	0.1	43.30	43.30	-0.1	4,586	0.00%
2021/12/02	6	42.34	5	42.79	42.90	1	4,645	0.02%
2021/12/01	1	43.05	0	0.00	43.00	1	4,653	0.02%
2021/11/29	5	42.65	11	43.24	43.30	-6	4,754	-0.13%
2021/11/26	8	44.52	2	44.25	44.20	6	4,797	0.13%
2021/11/25	8	45.33	1	46.00	45.55	7	4,873	0.14%
2021/11/24	10	45.62	2	45.65	45.30	8	4,902	0.16%
2021/11/23	3	44.65	2	44.40	44.45	1	4,959	0.02%
2021/11/22	0	0.00	0.1	44.35	44.20	-0.1	5,167	0.00%
2021/11/19	21	44.19	2	44.00	44.05	19	5,209	0.36%
2021/11/18	1	44.05	1	44.05	44.05	0	5,321	0.00%
2021/11/17	55.2	44.85	53	44.82	44.50	2.2	5,401	0.04%
2021/11/16	0	0.00	2	45.10	45.00	-2	5,586	-0.04%
2021/11/12	1	44.95	0	0.00	45.40	1	5,839	0.02%
2021/11/11	0	0.00	1	45.75	45.50	-1	5,894	-0.02%
2021/11/10	12	45.10	12	45.18	45.15	0	5,898	0.00%
2021/11/09	1	46.10	4	46.19	46.15	-3	5,938	-0.05%
2021/11/08	3	45.90	6	45.54	45.35	-3	5,939	-0.05%
2021/11/04	65	45.41	64	44.85	44.80	1	5,996	0.02%
2021/11/03	3	45.40	2	45.65	45.50	1	6,032	0.02%
2021/11/02	85	45.67	5	45.80	44.60	80	6,045	1.32%
2021/11/01	0	0.00	3	45.67	46.25	-3	6,083	-0.05%
2021/10/29	1	44.80	1	45.80	45.20	0	6,449	0.00%
2021/10/28	8	43.87	9	44.81	45.25	-1	7,158	-0.01%
2021/10/27	4	45.23	1	45.00	45.00	3	7,244	0.04%
2021/10/22	4	46.76	0	0.00	45.80	4	7,934	0.05%
2021/10/21	1	46.90	2	48.15	48.30	-1	8,112	-0.01%
2021/10/20	4	48.23	1	47.50	47.50	3	8,114	0.04%
2021/10/19	5	47.92	1	48.05	47.80	4	8,135	0.05%
2021/10/18	22	49.83	18	49.91	48.95	4	8,148	0.05%
2021/10/15	0	0.00	5	48.04	48.50	-5	7,633	-0.07%
2021/10/14	3	43.57	5	44.05	44.10	-2	7,533	-0.03%
2021/10/13	4	41.80	4	42.50	41.30	0	7,487	0.00%
2021/10/08	2	43.85	0	0.00	43.50	2	7,578	0.03%
2021/10/07	1	42.40	1	42.90	43.55	0	7,704	0.00%
2021/10/06	63	42.91	63	42.47	42.10	0	7,846	0.00%
2021/10/05	41	44.33	51	42.97	44.40	-10	7,931	-0.13%
2021/10/04	0	0.00	52	44.02	42.60	-52	7,973	-0.65%
2021/10/01	1	44.70	0	0.00	44.65	1	8,066	0.01%
2021/09/24	1	48.35	5	48.30	48.00	-4	9,103	-0.04%
2021/09/23	0	0.00	50	47.50	47.65	-50	9,952	-0.50%
2021/09/22	6	47.52	0	0.00	47.50	6	10,941	0.05%
2021/09/17	51	48.65	51	49.05	49.65	0	11,448	0.00%
2021/09/16	3	50.73	2	49.75	49.75	1	11,695	0.01%
2021/09/15	1	50.30	4	51.10	50.10	-3	12,224	-0.02%
2021/09/14	18	52.82	0	0.00	51.90	18	13,052	0.14%
2021/09/13	0	0.00	7	54.90	55.00	-7	13,103	-0.05%
2021/09/10	8	56.10	2	54.80	52.70	6	13,271	0.05%
2021/09/08	6	53.43	0	0.00	51.90	6	13,513	0.04%
2021/09/07	0	0.00	14	54.24	54.80	-14	13,731	-0.10%
2021/09/06	11	53.20	1	52.80	53.20	10	13,912	0.07%
2021/09/02	3	53.37	4	53.53	54.60	-1	14,517	-0.01%
2021/08/31	101	53.50	5	54.38	54.70	96	14,906	0.64%	大買/
2021/08/30	1	53.50	0	0.00	53.10	1	15,461	0.01%
2021/08/27	20	51.55	20	52.25	52.50	0	16,019	0.00%
2021/08/26	9	54.96	11	54.02	51.20	-2	16,493	-0.01%
2021/08/25	0	0.00	7	51.31	52.40	-7	17,670	-0.04%
2021/08/24	2	51.00	3	51.93	52.40	-1	18,823	-0.01%
2021/08/23	5	49.85	2	50.10	50.60	3	20,419	0.01%
2021/08/20	8	46.04	1	45.20	48.30	7	21,391	0.03%
2021/08/19	1.5	49.10	7	47.92	46.65	-5.5	22,011	-0.02%
2021/08/18	0	0.00	80	47.45	50.80	-80	22,515	-0.36%
2021/08/17	9	52.29	36	52.53	49.80	-27	22,944	-0.12%
2021/08/16	8.5	54.79	6	54.55	54.10	2.5	23,775	0.01%
2021/08/11	23	56.10	23	54.75	54.90	0	27,461	0.00%
2021/08/10	1	56.10	0	0.00	55.60	1	28,037	0.00%
2021/08/09	1	56.80	3	57.60	56.70	-2	28,457	-0.01%
2021/08/06	17	58.19	14	57.80	57.40	3	29,526	0.01%
2021/08/05	5	58.50	15	58.59	58.10	-10	30,945	-0.03%
2021/08/04	25	59.51	19	60.23	60.00	6	32,642	0.02%
2021/08/03	13	60.70	24.3	59.40	59.80	-11.3	34,596	-0.03%
2021/08/02	16	57.09	13	57.56	56.90	3	35,213	0.01%
2021/07/30	12	57.77	16	56.96	55.20	-4	37,304	-0.01%
2021/07/29	8	54.99	6	55.12	55.40	2	39,363	0.01%
2021/07/28	41	57.15	32	55.39	55.10	9	39,767	0.02%
2021/07/27	0	0.00	17.2	58.57	59.40	-17.2	40,415	-0.04%
2021/07/26	20	54.85	15	54.30	54.00	5	41,178	0.01%
2021/07/23	11.2	54.70	6	54.88	55.20	5.2	42,746	0.01%
2021/07/22	14	54.99	16	55.15	53.50	-2	44,419	0.00%
2021/07/21	1	56.80	4	55.10	55.10	-3	45,746	-0.01%
2021/07/20	4	56.85	0	0.00	56.90	4	46,938	0.01%
2021/07/19	2	58.65	7	59.10	58.60	-5	47,796	-0.01%
2021/07/16	2	58.70	2	58.35	58.40	0	48,642	0.00%
2021/07/15	10	58.65	8	58.98	59.40	2	48,996	0.00%
2021/07/14	18	56.31	11	56.75	58.80	7	49,574	0.01%
2021/07/13	14	58.36	47	58.39	57.30	-33	50,056	-0.07%
2021/07/12	8	62.30	5	61.64	60.60	3	51,060	0.01%
2021/07/09	1	61.70	0	0.00	60.60	1	51,459	0.00%
2021/07/08	2	62.20	3	61.23	62.70	-1	51,741	0.00%
2021/07/07	13	60.62	12	60.34	60.30	1	51,944	0.00%
2021/07/06	1	62.10	0	0.00	62.10	1	52,226	0.00%
2021/07/05	4	62.60	12.6	62.26	61.90	-8.6	53,187	-0.02%
2021/07/02	4	61.80	6	62.67	61.70	-2	53,266	0.00%
2021/07/01	26	64.61	26	64.63	62.70	0	53,173	0.00%
2021/06/30	15	66.85	32	67.08	66.40	-17	52,930	-0.03%
2021/06/29	73	65.37	42	66.18	65.50	31	52,215	0.06%
2021/06/28	15	64.73	12	64.47	63.70	3	51,382	0.01%
2021/06/25	21	63.94	12	63.36	63.00	9	50,922	0.02%
2021/06/24	11	64.35	6	65.27	63.30	5	50,995	0.01%
2021/06/23	49	65.05	50	64.06	61.40	-1	50,461	0.00%
2021/06/22	3	58.40	8	60.25	61.00	-5	49,730	-0.01%
2021/06/21	32	56.00	29	55.98	55.50	3	49,528	0.01%
2021/06/18	3	59.67	26	59.95	59.40	-23	49,284	-0.05%
2021/06/17	38	61.56	67	61.96	61.30	-29	49,106	-0.06%
2021/06/16	15	62.17	28	62.33	61.50	-13	48,923	-0.03%
2021/06/15	10	63.80	39	64.29	64.20	-29	48,718	-0.06%
2021/06/11	52	65.30	43	64.82	63.60	9	48,573	0.02%
2021/06/10	38	63.29	45	64.40	64.60	-7	48,516	-0.01%
2021/06/09	11	62.82	3	62.90	63.30	8	48,528	0.02%
2021/06/08	11	63.80	2	64.00	63.30	9	48,380	0.02%
2021/06/07	43	64.47	34	63.13	62.90	9	48,236	0.02%
2021/06/04	74	66.39	64	67.10	65.40	10	47,788	0.02%
2021/06/03	45.5	69.52	31	68.93	68.60	14.5	47,253	0.03%
2021/06/02	185.3	72.57	147	69.84	69.00	38.3	46,727	0.08%	大買/大賣/
2021/06/01	38.2	71.14	35	70.21	69.80	3.2	45,439	0.01%
2021/05/31	178	70.22	79	70.34	69.00	99	44,326	0.22%	大買/
2021/05/28	29	63.94	60	65.02	65.20	-31	42,745	-0.07%
2021/05/27	8	60.56	12	60.80	59.30	-4	41,861	-0.01%
2021/05/26	4	58.10	32	57.26	58.80	-28	41,155	-0.07%
2021/05/25	73	60.42	81	57.62	57.20	-8	40,762	-0.02%
2021/05/24	72	60.20	69	59.66	59.60	3	40,463	0.01%
2021/05/21	51	60.22	30	59.72	60.50	21	39,912	0.05%
2021/05/20	102	59.92	120	58.15	58.20	-18	39,093	-0.05%	大買/大賣/
2021/05/19	17	55.36	5	55.88	55.90	12	37,872	0.03%
2021/05/18	18	49.93	55	49.71	50.90	-37	37,724	-0.10%
2021/05/17	22	47.18	10	46.71	46.35	12	37,142	0.03%
2021/05/14	12	56.53	22	55.09	51.50	-10	36,822	-0.03%
2021/05/13	10	59.78	25	57.42	56.70	-15	35,853	-0.04%
2021/05/12	86	65.81	93	64.25	60.80	-7	35,261	-0.02%
2021/05/11	139	70.20	98	70.69	67.50	41	34,564	0.12%	大買/
2021/05/10	103	68.60	69	69.42	71.20	34	32,464	0.10%	大買/
2021/05/07	144	66.38	140	65.13	64.80	4	31,209	0.01%	大買/大賣/
2021/05/06	83	63.03	72	63.26	64.10	11	29,062	0.04%
2021/05/05	3	55.70	69	57.81	58.30	-66	26,861	-0.25%
2021/05/04	38	55.11	97	53.62	53.00	-59	26,451	-0.22%
2021/05/03	38	61.08	94	60.65	56.10	-56	25,634	-0.22%
2021/04/29	81	61.32	40	60.37	60.50	41	24,820	0.17%
2021/04/28	35	61.16	48	61.39	61.90	-13	23,416	-0.06%
2021/04/27	102	54.92	69	55.31	56.30	33	21,866	0.15%	大買/
2021/04/26	41	50.21	63	50.51	51.20	-22	20,681	-0.11%
2021/04/23	55	49.80	19	49.40	46.60	36	19,643	0.18%
2021/04/22	23	48.20	62	47.69	48.80	-39	19,030	-0.20%
2021/04/21	22	44.52	17	44.45	44.40	5	18,493	0.03%
2021/04/20	21	46.13	14	45.96	44.45	7	18,634	0.04%
2021/04/19	5	44.34	9	44.42	45.00	-4	19,184	-0.02%
2021/04/16	94	41.01	81.3	41.39	40.95	12.7	18,721	0.07%
2021/04/15	10	36.58	7	36.34	37.80	3	17,586	0.02%
2021/04/14	11	34.18	34	35.46	34.40	-23	17,118	-0.13%
2021/04/13	25.5	36.07	35	35.76	34.50	-9.5	16,803	-0.06%
2021/04/12	12.3	37.58	8	37.76	37.45	4.3	16,508	0.03%
2021/04/09	37.5	37.00	24	36.73	36.05	13.5	16,205	0.08%
2021/04/08	8	33.93	8	34.88	35.25	0	15,145	0.00%
2021/04/07	4	32.03	2	31.80	32.05	2	14,958	0.01%
2021/04/06	3	31.98	1	31.85	31.80	2	14,788	0.01%
2021/04/01	1	31.50	15	31.69	31.50	-14	14,691	-0.10%
2021/03/31	2	31.50	4.6	31.39	31.70	-2.6	14,662	-0.02%
2021/03/30	6	30.86	2	30.73	30.95	4	15,570	0.03%
2021/03/29	23	31.45	9	31.33	31.05	14	16,594	0.08%
2021/03/26	1	29.70	1	29.80	29.85	0	17,836	0.00%
2021/03/25	2	29.93	3	30.13	29.55	-1	17,935	-0.01%
2021/03/24	3	29.40	0	0.00	29.35	3	18,622	0.02%
2021/03/23	2	29.50	0	0.00	29.80	2	19,528	0.01%
2021/03/22	5	29.90	0	0.00	29.80	5	19,768	0.03%
2021/03/19	7	29.49	14	29.51	29.35	-7	19,835	-0.04%
2021/03/18	12	30.68	1	30.15	30.10	11	19,918	0.06%
2021/03/17	0	0.00	1	30.35	30.25	-1	19,953	-0.01%
2021/03/16	15	31.89	11	30.71	31.05	4	19,961	0.02%
2021/03/15	10	31.77	1	31.95	31.75	9	19,731	0.05%
2021/03/12	3	29.77	15	29.62	29.80	-12	19,465	-0.06%
2021/03/11	1	29.30	0	0.00	29.90	1	19,519	0.01%
2021/03/10	6	29.92	41	29.69	29.40	-35	19,552	-0.18%
2021/03/08	3	30.20	0	0.00	29.90	3	19,671	0.02%
2021/03/04	2	30.70	5	30.70	30.70	-3	20,524	-0.01%
2021/03/03	13	31.14	4	30.59	31.20	9	20,834	0.04%
2021/03/02	1	31.20	3	31.20	30.00	-2	21,154	-0.01%
2021/02/26	0	0.00	7	32.41	32.40	-7	21,351	-0.03%
2021/02/25	5	33.56	13	32.95	33.50	-8	21,368	-0.04%
2021/02/24	4	34.24	4	35.03	33.80	0	21,286	0.00%
2021/02/23	18	33.29	6	31.60	33.25	12	21,019	0.06%
2021/02/22	10	30.16	23	30.58	31.05	-13	20,640	-0.06%
2021/02/19	48	28.64	31	28.47	28.25	17	20,012	0.08%
2021/02/18	15	27.07	20	27.04	27.30	-5	19,374	-0.03%
2021/02/17	0	0.00	12.5	24.85	24.85	-12.5	19,072	-0.07%
2021/02/05	2	22.95	0	0.00	22.60	2	18,973	0.01%
2021/02/04	32	22.70	20	22.55	22.30	12	18,825	0.06%
2021/02/03	83	24.22	91	23.92	22.95	-8	18,669	-0.04%
2021/02/02	37	22.79	24	22.74	23.80	13	17,770	0.07%
2021/02/01	7	19.52	6	20.38	21.65	1	16,676	0.01%
2021/01/29	1	20.80	22	20.48	19.70	-21	16,407	-0.13%
2021/01/28	3	20.87	3	21.03	20.70	0	16,292	0.00%
2021/01/27	9	21.69	0	0.00	21.35	9	16,197	0.06%
2021/01/26	2	22.05	50	21.86	21.65	-48	16,110	-0.30%
2021/01/25	6	23.21	2	22.85	22.80	4	15,973	0.03%
2021/01/22	36	22.62	34	22.33	22.70	2	15,707	0.01%
2021/01/21	11	21.94	0	0.00	21.90	11	15,461	0.07%
2021/01/20	11	22.23	63	22.57	22.30	-52	15,232	-0.34%
2021/01/19	14	24.49	1	24.80	23.85	13	14,992	0.09%
2021/01/18	4.5	23.84	3	24.00	23.65	1.5	14,721	0.01%
2021/01/15	12	26.57	2	26.85	26.00	10	14,485	0.07%
2021/01/14	4	27.48	9	26.36	27.65	-5	14,169	-0.04%
2021/01/13	35	27.95	92	28.92	27.10	-57	13,791	-0.41%
2021/01/12	116	32.18	71	28.98	28.55	45	13,240	0.34%	大買/
2021/01/11	32	29.72	7	30.20	30.80	25	11,995	0.21%
2021/01/08	0	0.00	1	27.60	28.00	-1	11,799	-0.01%
2021/01/07	1	27.05	0	0.00	27.60	1	11,746	0.01%
2021/01/06	1	28.65	0	0.00	27.95	1	11,682	0.01%
2021/01/05	1	28.95	0	0.00	28.85	1	11,601	0.01%
2021/01/04	20	28.80	1	28.80	28.80	19	11,522	0.16%
2020/12/31	2	26.30	0	0.00	26.20	2	11,410	0.02%
2020/12/30	0	0.00	1	26.00	26.00	-1	11,402	-0.01%
2020/12/29	1	25.80	0	0.00	25.80	1	11,361	0.01%
2020/12/28	0	0.00	10	25.05	25.80	-10	11,304	-0.09%
2020/12/25	0	0.00	1	25.60	25.80	-1	11,182	-0.01%
2020/12/24	59	27.79	6	28.58	27.15	53	11,035	0.48%
2020/12/23	15	24.72	86.5	24.83	26.05	-71.5	9,929	-0.72%
2020/12/22	101	24.69	65.5	24.30	23.70	35.5	8,811	0.40%	大買/
2020/12/18	12	21.25	30	21.41	22.15	-18	7,045	-0.26%
2020/12/17	33	19.56	69	18.85	20.15	-36	6,172	-0.58%
2020/12/16	50	18.71	11	19.18	18.35	39	5,237	0.74%
2020/12/15	39	18.24	0	0.00	17.50	39	4,936	0.79%
2020/12/14	10	17.36	1	18.00	17.75	9	4,792	0.19%
2020/12/11	1	17.05	5	17.45	17.45	-4	4,683	-0.09%
2020/12/10	1	17.25	3	17.25	16.65	-2	4,727	-0.04%
2020/12/09	1	16.60	0	0.00	16.55	1	4,694	0.02%
2020/12/08	1	16.10	2	16.50	16.50	-1	4,648	-0.02%
2020/12/07	3	16.38	6	17.33	16.50	-3	4,550	-0.07%
2020/12/04	14	17.10	13	17.39	17.25	1	4,451	0.02%
2020/12/03	13	16.53	1	16.70	16.40	12	4,360	0.28%
2020/12/02	5	16.90	2	17.20	17.10	3	4,226	0.07%
2020/12/01	36	17.26	5	17.25	17.60	31	3,968	0.78%
2020/11/30	4	15.75	1	15.65	16.00	3	3,089	0.10%
2020/11/27	5	14.40	25	14.24	14.55	-20	2,927	-0.68%
2020/11/26	12	13.17	45	13.41	13.25	-33	2,526	-1.31%
2020/11/25	0	0.00	116	12.11	12.40	-116	2,063	-5.62%	大賣/鉅額交易
2020/11/24	0	0.00	242	11.36	11.30	-242	1,668	-14.50%	大賣/鉅額交易
2020/11/23	1	11.00	0	0.00	11.45	1	1,516	0.07%
2020/11/20	1	10.40	0	0.00	10.45	1	1,363	0.07%
2020/09/16	0	0.00	5	9.74	9.98	-5	968	-0.52%
2020/09/15	0	0.00	3	11.05	10.80	-3	880	-0.34%
2020/09/10	2	9.89	8	9.81	9.86	-6	596	-1.01%
2020/09/09	0	0.00	53	9.94	10.15	-53	571	-9.28%
2020/09/08	3	10.13	1	10.00	9.80	2	519	0.38%
2020/09/07	50	9.37	0	0.00	9.37	50	430	11.62%
2020/08/24	1	8.08	0	0.00	8.20	1	372	0.27%
2020/08/20	1	8.08	0	0.00	8.11	1	373	0.27%
2020/08/10	1	7.83	0	0.00	7.90	1	353	0.28%
2020/08/05	2	7.78	0	0.00	7.79	2	354	0.56%
2020/08/04	2	7.83	0	0.00	7.81	2	356	0.56%
2020/03/10	0	0.00	6	8.00	8.04	-6	222	-2.70%
2019/07/19	2	10.15	0	0.00	10.15	2	321	0.62%
2019/07/05	2	10.35	0	0.00	10.35	2	449	0.44%
2019/06/24	0	0.00	2	10.25	10.30	-2	432	-0.46%
2019/06/03	0	0.00	2	10.30	10.30	-2	515	-0.39%
2019/05/08	2	10.15	0	0.00	10.15	2	730	0.27%
2019/05/07	5	10.25	0	0.00	10.20	5	729	0.69%
2019/05/02	2	10.30	0	0.00	10.30	2	712	0.28%
2019/04/23	2	10.65	0	0.00	10.70	2	691	0.29%
2019/04/22	0	0.00	6	10.83	11.05	-6	666	-0.90%
2019/04/16	5	10.25	0	0.00	10.15	5	572	0.87%
2019/04/15	2	10.25	0	0.00	10.20	2	573	0.35%
2019/04/11	20	10.35	0	0.00	10.25	20	572	3.49%
2019/03/21	2	10.55	0	0.00	10.55	2	548	0.36%
2019/03/20	2	10.60	0	0.00	10.65	2	548	0.36%
2019/03/18	0	0.00	2	10.80	10.80	-2	538	-0.37%
2019/03/11	2	10.30	0	0.00	10.30	2	497	0.40%
2019/03/04	2	10.65	0	0.00	10.60	2	451	0.44%
2019/02/26	10	11.25	0	0.00	10.85	10	420	2.38%
2018/08/15	0	0.00	3	10.20	10.05	-3	775	-0.39%
2018/08/02	0	0.00	10	10.50	10.45	-10	841	-1.19%
2018/07/30	9	10.89	0	0.00	10.75	9	862	1.04%
2018/07/27	1	10.85	0	0.00	10.70	1	851	0.12%
2018/07/03	5	10.45	0	0.00	10.45	5	1,336	0.37%
2018/06/26	0	0.00	4	10.60	10.60	-4	1,392	-0.29%
2018/06/22	0	0.00	5	10.98	10.85	-5	1,404	-0.36%
2018/06/15	0	0.00	1	11.20	11.20	-1	1,401	-0.07%
2018/05/28	1	10.90	0	0.00	10.90	1	1,525	0.07%
2018/05/17	1	11.30	0	0.00	11.30	1	1,728	0.06%
2018/05/11	1	11.40	0	0.00	11.40	1	1,837	0.05%
2018/05/10	1	11.45	0	0.00	11.30	1	1,859	0.05%
2018/04/23	0	0.00	5	12.50	12.40	-5	2,687	-0.19%
2018/04/20	5	12.65	0	0.00	12.50	5	2,695	0.19%
2018/04/19	1	11.70	1	12.00	12.15	0	2,697	0.00%
2018/04/13	1	11.55	0	0.00	11.55	1	3,864	0.03%
2018/04/12	40	11.90	0	0.00	11.75	40	3,984	1.00%
2018/04/09	0	0.00	3	11.55	11.55	-3	4,519	-0.07%
2018/03/30	0	0.00	4	11.40	11.35	-4	6,075	-0.07%
2018/03/20	1	11.70	3	11.75	11.75	-2	5,990	-0.03%
2018/03/02	1	12.50	0	0.00	12.35	1	5,883	0.02%
2018/03/01	1	12.70	6	12.60	12.45	-5	5,852	-0.09%
2018/02/27	1	12.30	0	0.00	12.10	1	5,748	0.02%
2018/02/26	1	12.20	0	0.00	12.20	1	5,737	0.02%
2018/02/23	2	12.45	3	12.37	12.25	-1	5,722	-0.02%
2018/02/21	2	11.43	1	11.75	11.70	1	5,653	0.02%
2018/02/12	1	11.10	0	0.00	11.10	1	5,609	0.02%
2018/02/08	0	0.00	3	11.32	11.30	-3	5,544	-0.05%
2018/02/07	2	11.60	2	11.75	11.55	0	5,526	0.00%
2018/02/06	5	11.56	0	0.00	11.25	5	5,491	0.09%
2018/02/05	2	12.13	0	0.00	12.30	2	5,425	0.04%
2018/01/31	0	0.00	2	13.15	12.90	-2	5,280	-0.04%
2018/01/30	4	12.71	37	12.80	12.65	-33	5,182	-0.64%
2018/01/29	1	13.10	0	0.00	13.05	1	5,140	0.02%
2018/01/25	45	13.54	13	13.44	13.25	32	5,062	0.63%
2018/01/23	1	12.50	9	12.64	12.55	-8	4,811	-0.17%
2018/01/22	11	12.25	1	12.20	12.25	10	4,744	0.21%
2018/01/19	1	12.95	0	0.00	12.85	1	4,629	0.02%
2018/01/18	0	0.00	5	13.15	13.10	-5	4,569	-0.11%
2018/01/17	1	13.15	0	0.00	13.20	1	4,532	0.02%
2018/01/16	0	0.00	10	13.45	13.45	-10	4,464	-0.22%
2018/01/15	5	13.59	0	0.00	13.40	5	4,416	0.11%
2018/01/12	3	14.17	2	13.85	13.90	1	4,273	0.02%
2018/01/11	7	14.45	2	14.10	14.15	5	4,157	0.12%
2018/01/10	109	14.58	117	14.90	14.95	-8	3,842	-0.21%	大買/大賣/
2018/01/09	4	13.50	1	13.65	13.60	3	3,185	0.09%
2018/01/08	0	0.00	7	14.26	13.85	-7	3,107	-0.23%
2018/01/05	3	14.17	42	14.03	13.95	-39	2,983	-1.31%
2018/01/04	2	14.15	0	0.00	14.15	2	2,841	0.07%
2018/01/03	0	0.00	6	14.11	14.35	-6	2,579	-0.23%
2018/01/02	3	14.40	11	14.30	14.55	-8	2,338	-0.34%

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－19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

永豐金-新竹券商分點個股進出
永豐金-新竹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

永豐金-新竹 券商分點個股進出 永豐金-新竹 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

永豐金-新竹券商分點個股進出
永豐金-新竹券商分點全部個股操作績效/獲利分析