第一銅 (2009)-國泰-館前券商分點個股進出

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
46.45
漲跌
▲1.15
漲幅
+2.54%
成交量
4,365張
產業
上市鋼鐵類股
621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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	24	46.01	30	46.17	46.45	-6	12,264	-0.05%
2024/05/09	24.8	45.50	0.1	46.00	45.30	24.7	12,197	0.20%
2024/05/08	21	46.47	12.1	46.38	46.30	8.9	12,144	0.07%
2024/05/07	25.3	45.87	32.5	46.12	46.75	-7.2	12,054	-0.06%
2024/05/06	29	46.19	57	46.52	46.00	-28	11,950	-0.23%
2024/05/03	58.1	45.92	18.4	46.53	45.40	39.7	11,846	0.34%
2024/05/02	24.6	48.14	36.2	48.10	47.75	-11.7	11,672	-0.10%
2024/04/30	63.2	49.75	70	49.56	49.30	-6.8	11,524	-0.06%
2024/04/29	94.9	48.20	57	48.44	47.75	37.9	11,094	0.34%
2024/04/26	33.7	45.16	53.1	44.79	46.25	-19.3	10,661	-0.18%
2024/04/25	31.7	43.75	27.3	43.70	43.10	4.5	10,404	0.04%
2024/04/24	45.5	45.39	12	45.53	45.35	33.4	10,242	0.33%
2024/04/23	27.6	46.42	41	46.13	45.90	-13.4	10,049	-0.13%
2024/04/22	134.4	50.59	70.9	50.13	47.30	63.5	9,789	0.65%	大買/
2024/04/19	262.1	52.23	64	52.84	51.70	198.1	9,225	2.15%	大買/鉅額交易
2024/04/18	70.2	52.42	68.3	52.43	51.70	1.9	8,705	0.02%
2024/04/17	142.2	52.88	179.2	53.08	51.80	-37	8,426	-0.44%	大買/大賣/
2024/04/16	146.4	53.31	102.1	53.32	51.20	44.3	7,913	0.56%	大買/大賣/
2024/04/15	106	53.64	115.2	53.81	50.70	-9.2	7,403	-0.12%	大買/大賣/
2024/04/12	266.7	51.64	305.5	51.79	51.30	-38.8	6,873	-0.57%	大買/大賣/
2024/04/11	71.1	50.01	87.5	49.90	49.10	-16.4	6,321	-0.26%
2024/04/10	219.8	51.89	296.7	51.27	51.50	-76.8	6,167	-1.25%	大買/大賣/
2024/04/09	159	48.62	85.6	49.21	49.75	73.4	5,182	1.42%	大買/
2024/04/08	63	43.87	95.9	44.56	45.25	-32.9	4,698	-0.70%
2024/04/03	60.2	42.02	69	41.45	41.15	-8.8	4,209	-0.21%
2024/04/02	240.3	41.70	156.1	41.62	42.00	84.2	4,044	2.08%	大買/大賣/
2024/04/01	57	39.29	87	39.74	40.00	-30	3,586	-0.84%
2024/03/29	23	37.37	25	37.26	37.45	-2	3,146	-0.06%
2024/03/28	15	36.76	18	36.91	36.25	-3	3,053	-0.10%
2024/03/27	4.5	35.81	5.2	36.15	35.85	-0.7	2,999	-0.02%
2024/03/26	24.7	36.27	25.2	36.19	36.15	-0.5	2,992	-0.02%
2024/03/25	29	36.27	41.5	36.46	36.55	-12.5	2,997	-0.42%
2024/03/22	14.8	34.23	3.1	34.66	34.10	11.8	2,904	0.40%
2024/03/21	6.1	35.29	5.1	35.14	34.90	1	2,894	0.04%
2024/03/20	20.1	34.65	15.7	35.03	35.20	4.3	3,113	0.14%
2024/03/19	21.1	36.69	5	36.70	36.00	16.1	2,998	0.54%
2024/03/18	47.1	38.73	74.3	38.24	37.60	-27.2	2,893	-0.94%
2024/03/15	11	36.10	54.2	35.51	37.45	-43.2	2,573	-1.68%
2024/03/14	21	36.46	27	36.71	36.10	-6	2,402	-0.25%
2024/03/13	13.1	33.99	3	34.00	34.05	10.1	2,136	0.47%
2024/03/12	5	34.65	5.7	34.20	34.60	-0.7	2,072	-0.03%
2024/03/11	1	32.30	1	33.00	32.25	0	1,888	0.00%
2024/03/08	22	33.21	12	33.21	33.60	10	1,858	0.54%
2024/03/07	6	32.35	0	0.00	32.20	6	1,843	0.33%
2024/03/06	7.1	32.47	6	32.42	32.75	1.1	1,901	0.06%
2024/03/05	2	31.33	9	32.08	32.00	-7	1,876	-0.37%
2024/03/04	3.1	31.80	5	31.74	31.60	-1.9	1,863	-0.10%
2024/03/01	9	31.36	0	0.00	31.15	9	1,850	0.49%
2024/02/29	4	31.74	1	31.65	31.75	3	1,840	0.16%
2024/02/27	6	32.21	3	32.45	31.95	3	1,838	0.16%
2024/02/26	0	0.00	2	32.55	32.45	-2	1,831	-0.11%
2024/02/23	12.2	32.51	3	32.32	32.45	9.2	1,829	0.50%
2024/02/22	1	32.80	1	32.80	32.70	0	1,832	0.00%
2024/02/21	4	32.98	6.1	33.05	32.65	-2.1	1,822	-0.11%
2024/02/20	7	33.14	6.4	33.15	33.00	0.6	1,806	0.03%
2024/02/19	11	32.51	1.4	33.30	32.85	9.6	1,752	0.55%
2024/02/16	1.1	31.36	0	0.00	31.65	1.1	1,696	0.06%
2024/02/15	0	0.00	1	30.95	31.20	-1	1,684	-0.06%
2024/02/05	2	30.35	2	30.30	30.65	0	1,676	0.00%
2024/02/01	2	30.80	4	30.81	30.55	-2	1,668	-0.12%
2024/01/31	2	31.35	2	31.30	30.75	0	1,666	0.00%
2024/01/30	1	31.00	0	0.00	31.25	1	1,660	0.06%
2024/01/29	1	31.20	2	31.55	31.50	-1	1,656	-0.06%
2024/01/25	0	0.00	1.1	31.55	31.30	-1.1	1,652	-0.06%
2024/01/24	0	0.00	3	31.33	31.25	-3	1,644	-0.18%
2024/01/19	0	0.00	1	30.35	30.60	-1	1,635	-0.06%
2024/01/18	1.1	30.07	1	30.10	30.15	0.1	1,635	0.00%
2024/01/17	1	30.30	0	0.00	30.15	1	1,638	0.06%
2024/01/12	0	0.00	1	31.20	31.00	-1	1,623	-0.06%
2024/01/11	1.1	30.69	1	31.15	31.10	0.1	1,626	0.01%
2024/01/10	3.5	30.93	3	30.95	30.70	0.5	1,623	0.03%
2024/01/09	1	31.90	1	31.70	31.50	0	1,609	0.00%
2024/01/08	1	31.80	4	32.03	32.20	-3	1,595	-0.19%
2024/01/05	0	0.00	0	32.10	32.15	0	1,584	0.00%
2024/01/04	24	32.84	19	32.94	32.50	5	1,558	0.32%
2024/01/03	2.1	30.81	3	30.90	31.05	-0.9	1,378	-0.07%
2024/01/02	4	31.71	2	31.60	31.35	2	1,363	0.15%
2023/12/29	8	31.94	3	32.17	32.00	5	1,347	0.37%
2023/12/28	1	32.70	0	0.00	32.10	1	1,337	0.07%
2023/12/27	1	31.70	2	32.13	31.85	-1	1,301	-0.08%
2023/12/26	1	31.80	0	0.00	31.95	1	1,295	0.08%
2023/12/25	1	32.00	0	0.00	31.75	1	1,289	0.08%
2023/12/22	1	32.15	4.5	32.33	32.15	-3.5	1,271	-0.28%
2023/12/21	3.1	32.88	5	32.94	32.75	-1.9	1,252	-0.15%
2023/12/20	4	33.25	2	32.90	33.45	2	1,222	0.16%
2023/12/19	2	32.45	1.1	32.11	32.40	0.9	1,091	0.08%
2023/12/18	2	32.00	2.1	32.20	32.20	-0.1	1,059	-0.01%
2023/12/15	23.3	33.42	19.2	33.42	32.80	4	1,014	0.40%
2023/12/14	0	0.00	1.3	31.66	31.60	-1.3	742	-0.18%
2023/12/13	1.1	32.23	1.1	31.68	31.40	0.1	727	0.01%
2023/12/12	2	31.55	16	31.75	31.60	-14	716	-1.95%
2023/12/11	2	30.90	1	30.95	30.90	1	674	0.15%
2023/12/08	4	30.75	1	31.00	30.75	3	680	0.44%
2023/12/07	0	0.00	1	30.80	30.60	-1	671	-0.15%
2023/12/06	3	31.00	0	0.00	31.00	3	663	0.45%
2023/12/05	9	31.22	5	31.50	31.40	4	651	0.61%
2023/12/04	11.4	32.36	29	32.23	31.95	-17.7	631	-2.80%
2023/12/01	23	31.40	14	31.26	30.80	9	517	1.74%
2023/11/30	1	30.00	0	0.00	30.40	1	451	0.22%
2023/11/29	0	0.00	2	30.28	30.25	-2	468	-0.43%
2023/11/27	0	29.80	5	29.80	29.70	-5	478	-1.04%
2023/11/24	3	30.32	1	30.50	30.10	2	485	0.41%
2023/11/22	3	30.23	1	30.30	30.15	2	502	0.40%
2023/11/21	4	30.34	1	30.35	30.35	3	508	0.58%
2023/11/15	0	0.00	3	29.43	29.50	-3	523	-0.57%
2023/11/13	0	0.00	0.1	28.65	28.55	-0.1	549	-0.01%
2023/11/09	1	28.60	0	0.00	28.65	1	576	0.17%
2023/11/07	0	0.00	2	28.95	29.05	-2	635	-0.31%
2023/11/06	1	28.95	1	28.95	29.10	0	692	0.00%
2023/11/03	1	28.70	0	0.00	28.70	1	726	0.14%
2023/11/02	1	28.55	1	28.70	28.55	0	800	0.00%
2023/10/31	0	0.00	1	28.60	28.35	-1	1,111	-0.09%
2023/10/27	0.3	28.80	0	0.00	28.45	0.3	1,443	0.02%
2023/10/26	1	28.95	1	29.05	28.60	0	1,469	0.00%
2023/10/25	1	28.90	2	28.90	29.05	-1	1,526	-0.07%
2023/10/24	0.1	28.30	0	0.00	28.55	0.1	1,576	0.01%
2023/10/23	0.2	28.58	0	0.00	28.40	0.2	1,584	0.01%
2023/10/20	0.2	28.02	1	27.90	28.05	-0.9	1,590	-0.05%
2023/10/19	0.2	28.63	0	0.00	28.30	0.2	1,591	0.01%
2023/10/17	6.1	29.24	5	28.90	28.90	1.1	1,597	0.07%
2023/10/16	1	29.35	1	29.30	29.30	0	1,606	0.00%
2023/10/12	0.1	29.35	0	0.00	29.50	0.1	1,632	0.00%
2023/10/11	2	29.35	2	29.35	29.20	0	1,654	0.00%
2023/10/05	0	0.00	1	28.90	28.90	-1	1,665	-0.06%
2023/10/04	1	28.65	0	0.00	28.70	1	1,667	0.06%
2023/10/02	1	29.50	3	29.57	29.50	-2	1,686	-0.12%
2023/09/28	1	29.05	2	29.30	29.40	-1	1,703	-0.06%
2023/09/27	1	29.05	0	0.00	29.05	1	1,706	0.06%
2023/09/26	0	29.30	0	0.00	29.10	0	1,714	0.00%
2023/09/20	1	29.85	0	0.00	29.65	1	1,739	0.06%
2023/09/19	2	29.95	0	0.00	29.95	2	1,750	0.11%
2023/09/15	0	0.00	5	30.33	30.10	-5	1,758	-0.28%
2023/09/08	0	0.00	1	29.50	29.30	-1	1,774	-0.06%
2023/09/07	2	29.43	0	0.00	29.40	2	1,780	0.11%
2023/09/06	0	0.00	3	29.85	29.80	-3	1,786	-0.17%
2023/09/05	0.2	29.85	0	0.00	30.05	0.2	1,799	0.01%
2023/09/04	0	0.00	0.2	30.60	30.35	-0.2	1,812	-0.01%
2023/09/01	0	0.00	0.2	29.90	30.00	-0.2	1,807	-0.01%
2023/08/31	0	0.00	1	29.70	29.70	-1	1,832	-0.05%
2023/08/30	0.1	29.35	0	0.00	29.50	0.1	1,864	0.01%
2023/08/29	1.2	28.52	0	0.00	29.10	1.2	1,867	0.06%
2023/08/28	0	0.00	1	28.80	28.70	-1	1,867	-0.05%
2023/08/25	0.1	29.35	0	0.00	29.25	0.1	1,857	0.01%
2023/08/24	1.2	29.90	1	29.55	29.55	0.2	1,856	0.01%
2023/08/22	8	29.48	2	29.48	29.35	6	1,867	0.32%
2023/08/21	4.1	30.04	2	30.00	29.80	2.1	1,869	0.11%
2023/08/18	1.2	30.05	0	0.00	30.25	1.2	1,860	0.06%
2023/08/17	0.1	29.60	1.8	29.38	29.85	-1.6	1,841	-0.09%
2023/08/16	1.2	29.47	1	29.35	29.60	0.2	1,830	0.01%
2023/08/15	1	29.85	6	30.03	30.00	-5	1,822	-0.27%
2023/08/14	6.1	30.00	29.5	30.02	29.85	-23.5	1,824	-1.29%
2023/08/11	1	31.10	2	30.85	30.65	-1	1,805	-0.06%
2023/08/10	8.3	31.49	38	31.20	31.00	-29.7	1,789	-1.66%
2023/08/09	1.6	31.04	12	30.95	31.00	-10.4	1,742	-0.60%
2023/08/08	6	31.81	5	32.07	31.55	1	1,717	0.06%
2023/08/07	45.2	31.52	22.2	31.60	31.60	23	1,644	1.40%
2023/08/04	9.4	34.20	5.2	34.20	34.20	4.2	1,439	0.29%
2023/08/02	17	37.95	11.1	37.95	37.95	5.9	1,358	0.43%
2023/08/01	16	33.75	23	34.07	34.50	-7	1,259	-0.56%
2023/07/31	1	31.55	0	0.00	31.40	1	1,099	0.09%
2023/07/28	43	33.21	5	33.02	32.50	38	1,176	3.23%
2023/07/27	1	31.80	16.2	32.00	32.15	-15.2	1,124	-1.35%
2023/07/26	3	31.33	0	0.00	31.10	3	1,082	0.28%
2023/07/25	0.1	31.15	1	31.00	31.15	-0.9	1,082	-0.08%
2023/07/24	3	30.30	13	30.52	30.40	-10	1,082	-0.92%
2023/07/20	0.1	30.80	0	0.00	31.20	0.1	1,113	0.00%
2023/07/18	1	31.20	3	31.50	31.20	-2	1,173	-0.17%
2023/07/17	10	31.55	5	31.88	31.60	5	1,267	0.39%
2023/07/14	0.6	31.62	1	32.00	31.90	-0.4	1,546	-0.03%
2023/07/13	4	31.02	0	0.00	30.90	4	1,543	0.26%
2023/07/12	1	30.56	0	0.00	30.60	1	1,551	0.07%
2023/07/10	3.1	30.83	2	30.53	30.80	1.1	1,624	0.07%
2023/07/07	11	30.33	0	0.00	30.65	11	1,627	0.68%
2023/07/06	2	31.33	0	0.00	31.20	2	1,617	0.12%
2023/07/05	1	31.85	0	0.00	31.80	1	1,605	0.06%
2023/07/04	0	0.00	2	31.83	31.95	-2	1,620	-0.12%
2023/07/03	0	0.00	1.3	31.79	31.95	-1.3	1,633	-0.08%
2023/06/30	1.1	31.68	0	0.00	31.65	1.1	1,635	0.07%
2023/06/29	0	0.00	2	32.20	31.90	-2	1,635	-0.12%
2023/06/28	1	31.90	8	31.97	31.85	-7	1,635	-0.43%
2023/06/27	2	31.83	1	32.10	31.55	1	1,641	0.06%
2023/06/26	0	0.00	1	32.20	32.15	-1	1,643	-0.06%
2023/06/21	0.2	32.28	8.3	32.62	32.70	-8.1	1,648	-0.49%
2023/06/20	1	32.45	0.4	32.56	32.40	0.7	1,654	0.04%
2023/06/19	0	0.00	7	32.95	32.95	-7	1,655	-0.42%
2023/06/16	0	0.00	1	32.75	32.70	-1	1,665	-0.06%
2023/06/15	1	32.25	3	32.43	32.40	-2	1,710	-0.12%
2023/06/14	0	0.00	24.2	32.63	32.65	-24.2	1,714	-1.41%
2023/06/13	3	32.20	0	0.00	32.20	3	1,727	0.17%
2023/06/12	0.1	32.70	1	32.75	32.60	-0.9	1,731	-0.05%
2023/06/09	0.1	33.40	10	33.30	33.25	-9.9	1,734	-0.57%
2023/06/08	0	0.00	10.5	33.44	33.35	-10.5	1,748	-0.60%
2023/06/06	2	32.93	1.1	33.16	33.10	0.9	1,775	0.05%
2023/06/05	3.1	32.90	4	33.04	32.80	-0.9	1,761	-0.05%
2023/06/02	0	0.00	3	32.40	32.40	-3	1,749	-0.17%
2023/05/31	3	32.12	0	0.00	31.95	3	1,772	0.17%
2023/05/30	0	0.00	3	32.20	32.00	-3	1,783	-0.17%
2023/05/29	0.3	32.10	1	32.05	32.10	-0.7	1,807	-0.04%
2023/05/26	1.2	31.63	1	31.45	31.40	0.2	1,834	0.01%
2023/05/25	4	31.63	0	31.80	31.60	4	1,849	0.22%
2023/05/24	0	0.00	1	32.05	32.10	-1	1,870	-0.05%
2023/05/19	1.1	31.85	0	0.00	31.85	1.1	1,984	0.06%
2023/05/18	5	32.22	2	32.50	32.20	3	2,029	0.15%
2023/05/17	2	32.30	0	0.00	32.35	2	2,094	0.10%
2023/05/16	2	31.55	1	31.45	31.65	1	2,276	0.04%
2023/05/15	1	31.20	1	31.30	31.25	0	2,307	0.00%
2023/05/12	1	31.80	2	31.75	31.70	-1	2,368	-0.04%
2023/05/11	1	31.80	2	31.75	31.70	-1	2,432	-0.04%
2023/05/10	1	32.00	0	0.00	32.15	1	2,836	0.04%
2023/05/09	2.2	32.25	0	0.00	32.00	2.2	2,876	0.08%
2023/05/08	1	33.00	0	0.00	32.60	1	2,951	0.03%
2023/05/05	2	33.85	4	33.94	33.50	-2	3,008	-0.07%
2023/05/04	10	33.42	15.1	33.53	33.95	-5.1	3,079	-0.17%
2023/05/02	2.1	31.74	2	32.15	31.95	0.1	4,216	0.00%
2023/04/28	3.1	32.27	1	32.15	32.15	2.1	4,380	0.05%
2023/04/26	1	31.80	3	31.43	32.30	-2	4,454	-0.04%
2023/04/25	1.1	32.17	3	32.23	32.10	-1.9	4,554	-0.04%
2023/04/24	1	32.80	0	0.00	32.90	1	5,097	0.02%
2023/04/21	10	33.91	26	34.08	33.30	-16	5,269	-0.30%
2023/04/20	31	35.41	38	34.96	34.70	-7	5,252	-0.13%
2023/04/19	56	36.13	24	36.16	36.30	32	5,209	0.61%
2023/04/18	1.2	34.00	2	34.10	33.85	-0.8	4,927	-0.02%
2023/04/17	2.2	34.44	0	0.00	34.65	2.2	4,920	0.04%
2023/04/14	2	35.00	2	34.78	34.50	0	4,915	0.00%
2023/04/13	1	34.30	1	34.15	34.15	0	4,869	0.00%
2023/04/07	0	0.00	5	34.55	34.55	-5	4,951	-0.10%
2023/04/06	0	0.00	4	34.38	34.45	-4	4,959	-0.08%
2023/03/30	5	33.72	3	33.65	33.50	2	5,066	0.04%
2023/03/29	1	33.85	0	0.00	33.75	1	5,106	0.02%
2023/03/28	1	33.30	0	0.00	33.35	1	5,131	0.02%
2023/03/27	2	34.15	0	0.00	34.10	2	5,138	0.04%
2023/03/24	0	0.00	1	34.00	33.95	-1	5,169	-0.02%
2023/03/23	0	0.00	1	34.25	34.10	-1	5,277	-0.02%
2023/03/22	2	34.03	1	33.90	33.90	1	5,332	0.02%
2023/03/21	2	34.40	4	34.13	33.85	-2	5,454	-0.04%
2023/03/20	0	0.00	3	34.37	34.20	-3	5,486	-0.05%
2023/03/17	0	32.80	0	0.00	33.05	0	5,478	0.00%
2023/03/16	1	32.30	24	32.06	32.30	-23	5,528	-0.42%
2023/03/15	3	33.50	0	0.00	33.20	3	5,531	0.05%
2023/03/14	2	33.48	4	33.49	33.45	-2	5,580	-0.04%
2023/03/13	9	33.49	8	33.48	33.80	1	5,623	0.02%
2023/03/10	10	33.96	0	0.00	33.85	10	5,642	0.18%
2023/03/09	1	35.30	1	35.45	35.15	0	5,677	0.00%
2023/03/08	2	35.35	0	0.00	35.40	2	5,753	0.04%
2023/03/07	15	35.83	9	35.83	35.85	6	5,772	0.10%
2023/03/06	1.1	35.43	3	35.78	35.95	-1.9	5,787	-0.03%
2023/03/03	4	35.29	0	0.00	35.30	4	5,920	0.07%
2023/03/02	11	35.41	8	35.43	35.40	3	5,945	0.05%
2023/03/01	8	35.30	15	35.12	35.30	-7	5,983	-0.12%
2023/02/24	15.1	35.80	10	35.89	35.90	5.1	6,020	0.08%
2023/02/23	3	36.47	3	36.55	36.35	0	6,078	0.00%
2023/02/22	5	36.26	4	36.35	36.30	1	6,163	0.02%
2023/02/21	5	37.00	0	0.00	36.75	5	6,210	0.08%
2023/02/20	0	0.00	6.2	36.94	36.90	-6.2	6,334	-0.10%
2023/02/17	5	36.78	7	36.81	36.85	-2	6,852	-0.03%
2023/02/16	2	36.58	6	36.74	36.80	-4	6,921	-0.06%
2023/02/15	9	36.51	9	36.78	36.40	0	6,998	0.00%
2023/02/14	18	36.97	25.1	37.07	36.55	-7	7,022	-0.10%
2023/02/13	2	35.75	24	35.54	35.60	-22	6,964	-0.32%
2023/02/10	14.1	36.54	18	36.52	36.05	-3.9	7,341	-0.05%
2023/02/09	12	36.60	7	36.61	36.60	5	7,481	0.07%
2023/02/08	68.1	37.55	77.2	37.54	37.05	-9.1	7,482	-0.12%
2023/02/07	6	35.38	3	35.50	35.80	3	7,133	0.04%
2023/02/06	22	36.18	10	36.10	35.80	12	7,215	0.17%
2023/02/03	20	35.85	13.3	35.96	35.55	6.7	7,271	0.09%
2023/02/02	28	36.26	28	36.42	36.45	0	7,411	0.00%
2023/02/01	319.7	37.11	287.1	37.07	36.95	32.6	7,584	0.43%	大買/大賣/
2023/01/31	43	35.57	59.1	36.18	36.55	-16.1	7,139	-0.23%
2023/01/30	2	33.08	7	32.95	33.25	-5	7,416	-0.07%
2023/01/17	6	31.73	2	31.75	31.75	4	7,685	0.05%
2023/01/16	6.1	32.08	8	32.03	32.10	-1.9	7,680	-0.02%
2023/01/13	10	31.62	13	31.60	32.00	-3	7,647	-0.04%
2023/01/12	170	32.57	159.2	32.59	31.80	10.8	7,542	0.14%	大買/大賣/
2023/01/11	9	31.59	31.2	31.50	31.70	-22.2	6,981	-0.32%
2023/01/10	18	30.57	5	30.71	30.35	13	6,794	0.19%
2023/01/09	3.1	30.69	10	30.72	30.60	-7	6,772	-0.10%
2023/01/05	7.3	29.73	0	0.00	29.70	7.3	6,722	0.11%
2023/01/03	0	0.00	10	30.16	30.15	-10	6,717	-0.15%
2022/12/30	3	30.22	0	0.00	29.90	3	6,702	0.04%
2022/12/29	14	29.88	4	30.00	30.05	10	6,686	0.15%
2022/12/28	11	30.54	0	0.00	30.45	11	6,667	0.16%
2022/12/27	0	0.00	0	31.30	31.00	0	6,621	0.00%
2022/12/26	1	31.50	0	0.00	31.30	1	6,612	0.02%
2022/12/22	2	31.75	4	31.88	31.70	-2	6,582	-0.03%
2022/12/21	5	30.70	7	31.01	30.90	-2	6,498	-0.03%
2022/12/20	10	29.90	1	30.80	29.65	9	6,464	0.14%
2022/12/19	5	30.90	1	30.70	30.70	4	6,457	0.06%
2022/12/15	21	32.28	26	32.36	32.05	-5	6,406	-0.08%
2022/12/14	11	32.00	15	31.99	32.10	-4	6,294	-0.06%
2022/12/13	28	32.24	24.1	32.05	32.00	3.9	6,229	0.06%
2022/12/12	1	30.65	0	0.00	30.65	1	6,108	0.02%
2022/12/09	0	0.00	1	31.50	31.80	-1	6,080	-0.02%
2022/12/08	15.1	31.51	15	31.26	31.10	0.1	6,037	0.00%
2022/12/07	0	0.00	1	30.50	30.60	-1	5,979	-0.02%
2022/12/06	7	31.11	4	31.43	31.00	3	5,954	0.05%
2022/12/05	8.2	32.22	11	32.38	32.15	-2.8	5,899	-0.05%
2022/12/02	0	32.00	7	31.91	31.95	-7	5,847	-0.12%
2022/12/01	5	31.86	7	32.04	31.75	-2	5,804	-0.03%
2022/11/30	8	31.79	2	31.70	31.45	6	5,731	0.10%
2022/11/29	2	31.55	3	31.42	31.65	-1	5,650	-0.02%
2022/11/28	0	0.00	2	30.90	31.20	-2	5,620	-0.04%
2022/11/25	17	32.14	12	32.01	31.60	5	5,589	0.09%
2022/11/24	2	30.63	1	30.65	31.10	1	5,437	0.02%
2022/11/23	12	31.16	10	31.05	31.00	2	5,399	0.04%
2022/11/22	5	30.80	21	31.03	30.75	-16	5,357	-0.30%
2022/11/21	4	32.11	3	32.55	31.80	1	5,291	0.02%
2022/11/18	12	31.93	19	31.84	31.55	-7	5,195	-0.13%
2022/11/17	14	33.04	13	32.88	32.95	1	5,100	0.02%
2022/11/16	21.2	33.43	4	33.39	33.25	17.2	5,024	0.34%
2022/11/15	40	33.48	35	33.76	34.20	5	4,872	0.10%
2022/11/14	0	0.00	23	32.13	32.85	-23	4,322	-0.53%
2022/11/11	41	30.90	27.1	30.05	29.90	13.9	4,205	0.33%
2022/11/10	5	30.08	8	30.35	30.35	-3	4,099	-0.07%
2022/11/09	11	30.28	18	30.31	29.80	-7	4,011	-0.17%
2022/11/08	109	30.40	100	30.49	29.75	9	3,900	0.23%	大買/
2022/11/07	11	28.70	35.2	29.23	30.30	-24.2	3,517	-0.69%
2022/11/04	2	27.18	2	27.08	27.55	0	3,318	0.00%
2022/11/03	6	27.61	5	27.47	27.30	1	3,246	0.03%
2022/11/02	11	28.06	17	28.11	27.70	-6	3,189	-0.19%
2022/11/01	12	27.40	13	27.80	28.00	-1	3,073	-0.03%
2022/10/31	44	27.32	37	27.51	27.50	7	2,930	0.24%
2022/10/28	108	28.17	110	27.93	27.65	-2	2,732	-0.07%	大買/大賣/
2022/10/27	57	27.24	61.2	27.41	28.50	-4.2	2,457	-0.17%
2022/10/26	215	26.71	209	25.96	27.50	6	2,037	0.29%	大買/大賣/
2022/10/25	59	25.22	86	25.07	26.00	-27	1,460	-1.85%
2022/10/20	0	0.00	4	20.26	20.40	-4	1,008	-0.40%
2022/10/13	0	0.00	10	20.85	20.60	-10	1,097	-0.91%
2022/10/11	10	22.10	0	0.00	22.05	10	1,201	0.83%
2022/10/05	3	22.88	0	0.00	22.90	3	1,294	0.23%
2022/10/03	20	22.00	0	0.00	22.20	20	1,316	1.52%
2022/09/30	0	0.00	1	21.25	21.85	-1	1,336	-0.07%
2022/09/28	2.1	21.58	0	0.00	20.60	2.1	1,352	0.16%
2022/09/27	1	21.50	4.2	21.82	22.15	-3.2	1,359	-0.24%
2022/09/26	2	21.48	6	22.07	21.55	-4	1,367	-0.29%
2022/09/23	3	23.77	3	23.40	23.45	0	1,375	0.00%
2022/09/22	0	0.00	1	23.55	23.65	-1	1,388	-0.07%
2022/09/21	1	24.05	2	24.15	24.10	-1	1,387	-0.07%
2022/09/20	0	0.00	1	24.30	24.25	-1	1,395	-0.07%
2022/09/19	1	24.90	1	24.75	24.15	0	1,407	0.00%
2022/09/16	4.1	24.75	0	0.00	24.60	4.1	1,415	0.29%
2022/09/08	2	25.30	0	0.00	25.60	2	1,527	0.13%
2022/09/06	0.1	25.70	0	0.00	25.50	0.1	1,535	0.01%
2022/09/05	0.2	26.40	0	0.00	25.80	0.2	1,543	0.01%
2022/09/02	0	0.00	5	26.75	26.60	-5	1,547	-0.32%
2022/09/01	3	27.38	0	0.00	26.95	3	1,546	0.19%
2022/08/31	1	27.40	0	0.00	27.80	1	1,537	0.07%
2022/08/30	0	0.00	2	27.10	27.40	-2	1,539	-0.13%
2022/08/29	1.1	27.05	0	0.00	26.80	1.1	1,540	0.07%
2022/08/26	0	0.00	1	28.05	28.00	-1	1,534	-0.07%
2022/08/25	0	0.00	1	28.00	27.95	-1	1,535	-0.07%
2022/08/24	3	28.15	4	27.88	27.80	-1	1,539	-0.06%
2022/08/23	0	0.00	0.1	27.70	27.50	-0.1	1,541	-0.01%
2022/08/22	2.1	27.76	0	0.00	27.85	2.1	1,554	0.14%
2022/08/19	0	0.00	0.1	28.20	28.10	-0.1	1,555	-0.01%
2022/08/18	0	0.00	0.1	28.20	28.15	-0.1	1,553	-0.01%
2022/08/17	0	0.00	2.1	28.26	28.10	-2.1	1,549	-0.14%
2022/08/15	0	0.00	1	27.50	28.20	-1	1,533	-0.07%
2022/08/12	0	0.00	1	27.70	27.60	-1	1,519	-0.07%
2022/08/09	1	26.15	1	26.45	26.50	0	1,532	0.00%
2022/08/05	1	26.10	1	26.25	26.15	0	1,560	0.00%
2022/08/04	2	25.93	0	0.00	25.70	2	1,586	0.13%
2022/08/03	3	26.73	0	0.00	26.60	3	1,602	0.19%
2022/08/02	8	27.89	0	0.00	27.65	8	1,626	0.49%
2022/08/01	6	28.68	10	28.65	28.95	-4	1,628	-0.25%
2022/07/29	2	28.13	2	27.85	28.00	0	1,594	0.00%
2022/07/28	0.2	28.20	1	28.35	27.80	-0.8	1,602	-0.05%
2022/07/27	1	28.35	2	28.40	28.20	-1	1,607	-0.06%
2022/07/26	1	27.50	0	0.00	27.40	1	1,612	0.06%
2022/07/25	2	28.15	0	0.00	28.15	2	1,612	0.12%
2022/07/22	6	28.09	6	27.97	27.85	0	1,621	0.00%
2022/07/21	2	27.75	2	27.60	27.65	0	1,661	0.00%
2022/07/20	8	28.42	16	28.25	28.15	-8	1,698	-0.47%
2022/07/19	5	28.26	12	27.48	28.50	-7	1,671	-0.42%
2022/07/18	24	26.23	7.1	26.49	26.85	16.9	1,598	1.06%
2022/07/15	1	24.85	0	0.00	24.85	1	1,578	0.06%
2022/07/13	10	27.40	2	27.50	26.75	8	1,561	0.51%
2022/07/12	4	26.98	2	27.80	25.90	2	1,650	0.12%
2022/07/11	10	28.54	8	28.25	28.40	2	1,647	0.12%
2022/07/08	3	28.87	0	0.00	29.30	3	1,641	0.18%
2022/07/07	10	27.30	10.1	27.75	27.90	-0.1	1,630	-0.01%
2022/07/06	3	28.30	24	28.26	27.50	-21	1,627	-1.29%
2022/07/05	0	0.00	8.1	29.10	29.15	-8.1	1,621	-0.50%
2022/07/04	5	27.78	1	28.05	28.00	4	1,611	0.25%
2022/07/01	5	28.72	1	28.05	27.60	4	1,608	0.25%
2022/06/30	4	29.35	3	29.25	29.35	1	1,586	0.06%
2022/06/29	0	0.00	2	29.08	29.25	-2	1,575	-0.13%
2022/06/28	2	28.80	3	29.15	29.30	-1	1,577	-0.06%
2022/06/23	0	0.00	16	27.72	27.85	-16	1,589	-1.01%
2022/06/22	0.5	28.00	0	0.00	27.85	0.5	1,590	0.03%
2022/06/21	2.1	29.68	11	29.51	29.70	-8.9	1,651	-0.54%
2022/06/20	8.2	28.51	9	28.06	27.65	-0.9	1,632	-0.05%
2022/06/17	0	0.00	5	29.80	29.95	-5	1,631	-0.31%
2022/06/16	1	30.95	0	0.00	30.45	1	1,680	0.06%
2022/06/14	0.3	31.15	1	31.05	31.40	-0.7	1,814	-0.04%
2022/06/13	1	32.10	0	0.00	32.00	1	1,849	0.05%
2022/06/08	1	34.45	0	0.00	34.60	1	2,149	0.05%
2022/06/07	3	34.30	8	34.29	34.25	-5	2,325	-0.22%
2022/06/06	4	33.95	9	34.13	34.25	-5	2,639	-0.19%
2022/06/02	8	33.94	2	33.93	33.70	6	3,433	0.17%
2022/06/01	6	34.08	6	34.30	34.20	0	4,591	0.00%
2022/05/31	9	34.26	1	34.34	34.20	8	5,700	0.14%
2022/05/30	1	34.30	0	0.00	34.70	1	5,926	0.02%
2022/05/26	0	0.00	1	33.90	33.30	-1	6,401	-0.02%
2022/05/25	2	33.23	7	33.62	33.90	-5	6,429	-0.08%
2022/05/24	13.2	33.95	14	33.59	33.35	-0.8	6,451	-0.01%
2022/05/23	4	34.11	5.9	34.27	34.25	-1.9	6,454	-0.03%
2022/05/20	10	34.02	5	34.07	33.85	5	6,465	0.08%
2022/05/19	0.3	33.15	0	0.00	33.70	0.3	6,521	0.00%
2022/05/18	0.5	33.98	13	34.20	34.35	-12.5	6,516	-0.19%
2022/05/17	16	33.68	16	33.69	33.60	0	6,512	0.00%
2022/05/16	5	32.70	5	33.05	32.70	0	6,504	0.00%
2022/05/13	2.1	32.02	13	32.65	32.70	-10.9	6,514	-0.17%
2022/05/12	7	32.28	37	32.51	31.75	-30	6,516	-0.46%
2022/05/11	3.1	32.49	5.5	32.46	32.60	-2.4	6,549	-0.04%
2022/05/10	0.1	33.00	4	32.26	33.65	-3.9	6,645	-0.06%
2022/05/09	8.2	34.14	7.3	34.63	33.55	0.9	6,622	0.01%
2022/05/06	2	35.93	3.1	36.11	36.20	-1.1	6,596	-0.02%
2022/05/05	6	36.99	3.1	37.06	37.25	2.9	6,600	0.04%
2022/05/04	10.5	36.45	8	36.51	36.55	2.5	6,606	0.04%
2022/05/03	7	36.11	7	36.24	36.80	0	6,644	0.00%
2022/04/29	4	37.68	3	37.88	37.60	1	6,662	0.02%
2022/04/28	5.1	37.55	4	37.70	37.55	1.1	7,007	0.02%
2022/04/27	5	37.13	14.5	37.39	37.30	-9.5	7,025	-0.14%
2022/04/26	5.1	40.91	20.1	40.07	39.70	-15	6,995	-0.21%
2022/04/25	3.1	41.59	0	0.00	41.70	3.1	6,959	0.04%
2022/04/22	8	43.83	8	43.83	43.70	0	6,998	0.00%
2022/04/21	12	43.87	8	43.78	43.70	4	7,382	0.05%
2022/04/20	11.4	44.70	5	44.61	44.40	6.4	7,579	0.08%
2022/04/19	16	45.62	16	45.03	45.00	0	7,562	0.00%
2022/04/18	27	46.02	22.5	46.01	45.55	4.5	7,527	0.06%
2022/04/15	5	44.30	21	44.28	44.10	-16	7,438	-0.22%
2022/04/14	2	44.15	1	43.95	43.95	1	7,449	0.01%
2022/04/13	2	43.85	5	43.89	44.00	-3	7,452	-0.04%
2022/04/12	7	43.22	5	43.11	43.15	2	7,448	0.03%
2022/04/11	13	44.47	3	44.30	44.15	10	7,445	0.13%
2022/04/08	1	44.55	2.1	44.52	44.60	-1.1	7,441	-0.01%
2022/04/07	9.2	44.74	7	44.86	44.30	2.2	7,436	0.03%
2022/04/06	3	44.43	4	44.55	44.80	-1	7,428	-0.01%
2022/03/31	9	44.83	16	44.69	44.65	-7	7,445	-0.09%
2022/03/30	14	44.80	19	45.03	45.15	-5	7,458	-0.07%
2022/03/29	6.1	45.01	3	44.93	44.70	3.1	7,481	0.04%
2022/03/28	9.3	44.96	5	44.93	45.00	4.3	7,483	0.06%
2022/03/25	2.3	45.67	3	45.70	45.80	-0.7	7,473	-0.01%
2022/03/24	25	46.80	23	46.53	46.40	2	7,462	0.03%
2022/03/23	10	45.62	17	45.79	45.90	-7	7,422	-0.09%
2022/03/22	14	46.08	9	46.03	45.80	5	7,409	0.07%
2022/03/21	4	46.69	8	46.54	46.50	-4	7,381	-0.05%
2022/03/18	13	45.93	23	46.20	45.95	-10	7,339	-0.14%
2022/03/17	4.3	44.80	7	44.64	44.80	-2.7	7,233	-0.04%
2022/03/16	8.2	44.88	17	43.82	43.90	-8.8	7,214	-0.12%
2022/03/15	41.3	45.94	49	44.95	44.50	-7.7	7,205	-0.11%
2022/03/14	50.2	46.82	42	47.00	46.55	8.2	7,166	0.11%
2022/03/11	25	47.10	20	47.39	47.00	5	7,123	0.07%
2022/03/10	61	46.38	78.5	46.41	46.80	-17.5	6,965	-0.25%
2022/03/09	77.1	47.62	97	47.04	47.45	-19.9	6,794	-0.29%
2022/03/08	231.5	51.19	264.3	50.73	47.45	-32.8	6,515	-0.50%	大買/大賣/
2022/03/07	465.6	53.82	329.1	53.65	52.70	136.5	5,747	2.37%	大買/大賣/鉅額交易
2022/03/04	193.6	50.10	188.3	50.68	51.00	5.3	4,597	0.12%	大買/大賣/
2022/03/03	67.1	46.57	50	46.73	47.05	17.1	3,515	0.49%
2022/03/02	29	46.42	31.2	46.83	45.70	-2.2	3,306	-0.07%
2022/03/01	1	44.00	1	43.50	43.55	0	2,873	0.00%
2022/02/25	29	43.62	27	42.83	43.00	2	2,910	0.07%
2022/02/24	15	43.23	13.1	42.47	42.20	1.9	2,909	0.07%
2022/02/23	0	0.00	1	43.45	43.55	-1	2,898	-0.03%
2022/02/22	2	43.80	0	0.00	43.20	2	2,904	0.07%
2022/02/21	1	43.50	2	43.95	44.00	-1	2,914	-0.03%
2022/02/18	2	43.00	1	43.05	43.15	1	2,880	0.03%
2022/02/17	1	43.00	7	43.32	42.80	-6	2,922	-0.21%
2022/02/16	5	43.30	1	43.50	43.10	4	2,928	0.14%
2022/02/15	10.1	43.32	3	43.70	42.80	7.1	2,970	0.24%
2022/02/14	2	44.35	2.3	44.09	44.05	-0.3	2,992	-0.01%
2022/02/11	17	44.89	45	45.19	45.00	-28	3,004	-0.93%
2022/02/10	52	44.82	54	45.40	45.25	-2	3,014	-0.07%
2022/02/09	8	43.30	4	43.49	43.30	4	2,959	0.14%
2022/02/08	2	43.00	4	42.79	43.15	-2	2,961	-0.07%
2022/02/07	2	42.08	4	42.18	42.95	-2	2,982	-0.07%
2022/01/26	5	42.14	7	42.12	42.00	-2	3,022	-0.07%
2022/01/25	8	42.76	12	42.38	42.05	-4	3,057	-0.13%
2022/01/24	21	42.49	20	42.37	42.50	1	3,053	0.03%
2022/01/21	116.2	44.54	123.5	43.60	43.00	-7.3	3,042	-0.24%	大買/大賣/
2022/01/20	5	42.30	12	42.60	42.15	-7	2,748	-0.25%
2022/01/19	7	41.55	9.1	41.83	41.50	-2.1	2,752	-0.08%
2022/01/18	11.3	42.12	7	42.05	42.00	4.3	2,755	0.16%
2022/01/17	16.1	42.88	4	42.80	42.65	12.1	2,767	0.44%
2022/01/14	53.2	43.97	36	43.86	44.40	17.2	2,814	0.61%
2022/01/13	18	44.41	37	44.93	45.55	-19	2,481	-0.77%
2022/01/12	2.1	41.70	0	0.00	41.45	2.1	2,354	0.09%
2022/01/11	3	41.77	5.5	41.80	41.80	-2.5	2,462	-0.10%
2022/01/10	1.1	42.25	2	42.25	42.00	-0.9	3,053	-0.03%
2022/01/07	6.1	41.83	0	0.00	41.40	6.1	3,208	0.19%
2022/01/06	3.2	42.35	0	0.00	42.30	3.2	3,314	0.10%
2022/01/05	3.1	42.91	2	42.93	42.90	1.1	3,339	0.03%
2022/01/04	14	43.16	7	42.94	43.10	7	3,367	0.21%
2022/01/03	3	43.62	0	0.00	43.30	3	3,404	0.09%
2021/12/30	0.1	44.25	0	0.00	44.10	0.1	3,431	0.00%
2021/12/29	5	44.35	1.3	44.28	44.25	3.7	3,474	0.11%
2021/12/28	6	44.45	6	43.98	43.80	0	3,539	0.00%
2021/12/27	0	0.00	1	44.20	44.30	-1	3,600	-0.03%
2021/12/24	11	44.29	9	43.85	43.75	2	3,657	0.05%
2021/12/23	12	43.85	10	44.37	44.40	2	3,674	0.05%
2021/12/22	0.1	43.75	1	43.75	43.50	-0.9	3,665	-0.02%
2021/12/21	2	43.15	2	43.20	43.15	0	3,672	0.00%
2021/12/20	3	43.40	7	43.36	43.30	-4	3,699	-0.11%
2021/12/17	11	43.55	12	43.65	43.15	-1	3,725	-0.03%
2021/12/16	3	42.85	1	42.75	42.75	2	3,730	0.05%
2021/12/15	1	43.10	1	43.15	43.10	0	3,772	0.00%
2021/12/14	11	43.19	3	42.80	43.05	8	3,838	0.21%
2021/12/13	1	43.90	13.1	44.08	43.90	-12.1	3,868	-0.31%
2021/12/10	22.1	44.00	32	43.66	43.70	-9.9	3,954	-0.25%
2021/12/09	12.2	44.52	10	44.38	44.30	2.2	4,137	0.05%
2021/12/08	1	44.30	14	44.65	45.00	-13	4,250	-0.31%
2021/12/07	1.1	43.61	1	43.88	43.70	0.1	4,507	0.00%
2021/12/06	7	43.04	9	43.17	43.30	-2	4,515	-0.04%
2021/12/03	2	43.33	5	43.38	43.30	-3	4,586	-0.07%
2021/12/02	13	42.53	5	42.51	42.90	8	4,645	0.17%
2021/12/01	7.3	42.87	4	42.88	43.00	3.3	4,653	0.07%
2021/11/30	1.1	43.46	3	43.42	43.40	-1.9	4,698	-0.04%
2021/11/29	1.2	43.23	1	43.20	43.30	0.2	4,754	0.00%
2021/11/26	20	44.59	5	44.40	44.20	15	4,797	0.31%
2021/11/25	10	45.55	20	45.69	45.55	-10	4,873	-0.21%
2021/11/24	18	45.46	13.2	45.49	45.30	4.8	4,902	0.10%
2021/11/23	18.1	44.41	12	44.70	44.45	6.1	4,959	0.12%
2021/11/22	0.1	44.35	0	0.00	44.20	0.1	5,167	0.00%
2021/11/19	4.1	44.16	3	44.15	44.05	1.1	5,209	0.02%
2021/11/18	2.1	44.02	2	44.10	44.05	0.1	5,321	0.00%
2021/11/17	2	44.63	1	44.65	44.50	1	5,401	0.02%
2021/11/16	4	45.04	42	45.13	45.00	-38	5,586	-0.68%
2021/11/15	1	45.45	3	45.48	45.40	-2	5,657	-0.04%
2021/11/12	17.1	45.96	9	45.98	45.40	8.1	5,839	0.14%
2021/11/11	14.1	45.49	15	45.96	45.50	-1	5,894	-0.02%
2021/11/10	6.2	45.22	0	0.00	45.15	6.2	5,898	0.11%
2021/11/09	22	46.17	24	46.17	46.15	-2	5,938	-0.03%
2021/11/08	11	45.89	19	45.91	45.35	-8	5,939	-0.13%
2021/11/04	21.3	45.05	17	45.16	44.80	4.3	5,996	0.07%
2021/11/03	11	45.54	6.2	46.15	45.50	4.8	6,032	0.08%
2021/11/02	12	45.44	4.2	45.42	44.60	7.8	6,045	0.13%
2021/11/01	10	46.15	12	45.89	46.25	-2	6,083	-0.03%
2021/10/29	19.1	45.08	12	45.23	45.20	7.1	6,449	0.11%
2021/10/28	8	45.27	11	44.90	45.25	-3	7,158	-0.04%
2021/10/27	8	45.09	3.1	45.09	45.00	4.9	7,244	0.07%
2021/10/26	10	46.50	2	46.45	46.10	8	7,434	0.11%
2021/10/25	13	45.70	3	46.12	46.55	10	7,539	0.13%
2021/10/22	33.1	46.84	4.1	46.41	45.80	29	7,934	0.37%
2021/10/21	5.1	47.89	15	48.00	48.30	-9.9	8,112	-0.12%
2021/10/20	36	48.27	10	47.58	47.50	26	8,114	0.32%
2021/10/19	28.1	47.98	24	48.02	47.80	4.1	8,135	0.05%
2021/10/18	139.1	49.89	106	49.09	48.95	33.1	8,148	0.41%	大買/大賣/
2021/10/15	8	47.47	27.2	48.32	48.50	-19.2	7,633	-0.25%
2021/10/14	15.1	42.48	19.6	43.84	44.10	-4.6	7,533	-0.06%
2021/10/13	2	41.45	7	41.75	41.30	-5	7,487	-0.07%
2021/10/12	7.1	42.62	7	42.34	42.00	0.1	7,501	0.00%
2021/10/08	2.1	43.66	3	43.50	43.50	-0.9	7,578	-0.01%
2021/10/07	4	43.35	3	43.37	43.55	1	7,704	0.01%
2021/10/06	5.1	42.56	0	0.00	42.10	5.1	7,846	0.07%
2021/10/05	6	43.26	22.7	43.58	44.40	-16.7	7,931	-0.21%
2021/10/04	13.1	44.67	19.1	42.93	42.60	-6	7,973	-0.08%
2021/10/01	4	45.08	1	45.45	44.65	3	8,066	0.04%
2021/09/30	6	46.50	5	47.05	47.00	1	8,140	0.01%
2021/09/29	9.1	47.04	7	46.64	46.55	2.1	8,248	0.03%
2021/09/28	2.1	47.98	0	0.00	47.90	2.1	8,387	0.02%
2021/09/27	4	49.03	3	48.92	48.65	1	8,682	0.01%
2021/09/24	5	48.15	14	48.56	48.00	-9	9,103	-0.10%
2021/09/23	5	47.72	2	47.68	47.65	3	9,952	0.03%
2021/09/22	1	46.95	1	47.50	47.50	0	10,941	0.00%
2021/09/17	10	49.12	10.2	49.03	49.65	-0.2	11,448	0.00%
2021/09/16	13.4	50.21	8	49.81	49.75	5.4	11,695	0.05%
2021/09/15	7.5	50.24	3	50.30	50.10	4.5	12,224	0.04%
2021/09/14	32.1	52.76	7.2	52.96	51.90	25	13,052	0.19%
2021/09/13	17.2	54.24	41.5	54.81	55.00	-24.3	13,103	-0.19%
2021/09/10	72.2	55.20	29	54.58	52.70	43.2	13,271	0.33%
2021/09/09	1	52.90	1.5	53.00	52.80	-0.5	13,243	0.00%
2021/09/08	12	53.06	9	52.32	51.90	3	13,513	0.02%
2021/09/07	3	53.70	13.3	53.97	54.80	-10.3	13,731	-0.07%
2021/09/06	18	52.89	18	53.53	53.20	0	13,912	0.00%
2021/09/03	41.2	54.14	11	53.64	52.80	30.2	14,220	0.21%
2021/09/02	2.1	54.57	10.1	53.61	54.60	-8	14,517	-0.06%
2021/09/01	19	54.49	31.5	54.57	54.00	-12.5	14,692	-0.09%
2021/08/31	26	53.69	29.2	54.02	54.70	-3.2	14,906	-0.02%
2021/08/30	19.1	52.93	20	52.91	53.10	-0.9	15,461	-0.01%
2021/08/27	21	52.79	58	52.61	52.50	-37	16,019	-0.23%
2021/08/26	43.1	53.93	19.7	54.30	51.20	23.4	16,493	0.14%
2021/08/25	11	52.08	23	51.93	52.40	-12	17,670	-0.07%
2021/08/24	64.2	51.76	48	52.19	52.40	16.2	18,823	0.09%
2021/08/23	14.1	50.14	20	50.29	50.60	-6	20,419	-0.03%
2021/08/20	32	46.93	155.6	46.38	48.30	-123.6	21,391	-0.58%	大賣/鉅額交易
2021/08/19	19.3	47.67	7	48.31	46.65	12.3	22,011	0.06%
2021/08/18	38.3	48.62	43	48.84	50.80	-4.7	22,515	-0.02%
2021/08/17	23.2	52.25	16.1	52.45	49.80	7.2	22,944	0.03%
2021/08/16	3	54.37	7.2	54.51	54.10	-4.2	23,775	-0.02%
2021/08/13	18.2	55.32	11	55.16	55.20	7.2	25,213	0.03%
2021/08/12	21	56.22	13.3	55.91	57.00	7.7	27,073	0.03%
2021/08/11	11	55.38	12.2	56.36	54.90	-1.1	27,461	0.00%
2021/08/10	10	55.65	6	55.62	55.60	4	28,037	0.01%
2021/08/09	6	57.18	16	56.83	56.70	-10	28,457	-0.04%
2021/08/06	10.1	57.85	8	57.90	57.40	2.1	29,526	0.01%
2021/08/05	3	58.50	8.1	58.54	58.10	-5	30,945	-0.02%
2021/08/04	62.5	59.79	70	59.75	60.00	-7.5	32,642	-0.02%
2021/08/03	86.3	60.69	89.4	61.38	59.80	-3.1	34,596	-0.01%
2021/08/02	11.1	57.02	42	57.04	56.90	-30.9	35,213	-0.09%
2021/07/30	54	57.40	58.5	57.20	55.20	-4.5	37,304	-0.01%
2021/07/29	35	55.33	16.2	55.16	55.40	18.8	39,363	0.05%
2021/07/28	75.5	56.90	34.9	57.22	55.10	40.6	39,767	0.10%
2021/07/27	31.1	56.45	67.3	57.30	59.40	-36.2	40,415	-0.09%
2021/07/26	7.1	54.44	12	54.68	54.00	-4.9	41,178	-0.01%
2021/07/23	14.1	54.98	18	54.62	55.20	-3.9	42,746	-0.01%
2021/07/22	15.7	54.29	11	54.96	53.50	4.7	44,419	0.01%
2021/07/21	20.2	55.78	31	55.48	55.10	-10.8	45,746	-0.02%
2021/07/20	9.5	57.02	7	57.10	56.90	2.5	46,938	0.01%
2021/07/19	20.1	59.38	10	59.48	58.60	10.1	47,796	0.02%
2021/07/16	8.5	58.67	3	58.37	58.40	5.5	48,642	0.01%
2021/07/15	16.5	58.59	10.4	58.40	59.40	6.2	48,996	0.01%
2021/07/14	14.3	56.94	24	56.68	58.80	-9.7	49,574	-0.02%
2021/07/13	65.8	58.91	42.1	58.86	57.30	23.7	50,056	0.05%
2021/07/12	8.7	61.15	8	61.44	60.60	0.7	51,060	0.00%
2021/07/09	12.3	60.90	8	60.99	60.60	4.3	51,459	0.01%
2021/07/08	19	61.76	33.3	61.59	62.70	-14.3	51,741	-0.03%
2021/07/07	14.3	60.64	45.1	60.61	60.30	-30.8	51,944	-0.06%
2021/07/06	36.6	62.40	15	62.38	62.10	21.6	52,226	0.04%
2021/07/05	35.3	62.31	20	62.03	61.90	15.3	53,187	0.03%
2021/07/02	41.1	62.41	38.1	62.57	61.70	3	53,266	0.01%
2021/07/01	92.8	64.80	83.2	65.10	62.70	9.6	53,173	0.02%
2021/06/30	155.2	67.39	149.2	67.65	66.40	6	52,930	0.01%	大買/大賣/
2021/06/29	160.7	66.41	227	66.42	65.50	-66.3	52,215	-0.13%	大買/大賣/
2021/06/28	101.4	64.19	88.2	64.39	63.70	13.2	51,382	0.03%	大買/
2021/06/25	71.7	63.67	117	63.15	63.00	-45.3	50,922	-0.09%	大賣/
2021/06/24	85	64.33	68.2	63.99	63.30	16.9	50,995	0.03%
2021/06/23	337.2	64.72	244.8	62.82	61.40	92.4	50,461	0.18%	大買/大賣/
2021/06/22	9	59.18	25.6	60.01	61.00	-16.6	49,730	-0.03%
2021/06/21	47.4	56.10	56.3	56.03	55.50	-8.9	49,528	-0.02%
2021/06/18	35.4	59.87	22	59.96	59.40	13.4	49,284	0.03%
2021/06/17	39.1	61.38	25.1	61.23	61.30	14.1	49,106	0.03%
2021/06/16	37	62.44	27.3	62.47	61.50	9.7	48,923	0.02%
2021/06/15	33.7	64.17	32	64.25	64.20	1.7	48,718	0.00%
2021/06/11	39.2	64.72	54.1	64.93	63.60	-14.9	48,573	-0.03%
2021/06/10	55.5	64.17	108	63.33	64.60	-52.5	48,516	-0.11%	大賣/
2021/06/09	43.4	63.33	38.5	63.17	63.30	4.8	48,528	0.01%
2021/06/08	55.2	64.05	53.6	63.92	63.30	1.6	48,380	0.00%
2021/06/07	110.4	64.19	93.7	64.24	62.90	16.7	48,236	0.03%	大買/
2021/06/04	127.1	66.77	89.6	66.46	65.40	37.5	47,788	0.08%	大買/
2021/06/03	144.7	69.06	120	69.05	68.60	24.7	47,253	0.05%	大買/大賣/
2021/06/02	197.5	71.10	185.7	71.47	69.00	11.8	46,727	0.03%	大買/大賣/
2021/06/01	304.2	70.23	242	69.95	69.80	62.2	45,439	0.14%	大買/大賣/
2021/05/31	264.2	69.81	208.9	70.50	69.00	55.3	44,326	0.12%	大買/大賣/
2021/05/28	54.1	64.14	140.2	64.68	65.20	-86.2	42,745	-0.20%	大賣/
2021/05/27	222.2	60.27	203.1	60.60	59.30	19.1	41,861	0.05%	大買/大賣/
2021/05/26	139.2	58.19	163.1	58.13	58.80	-23.9	41,155	-0.06%	大買/大賣/
2021/05/25	160.9	58.55	136.8	58.50	57.20	24.1	40,762	0.06%	大買/大賣/
2021/05/24	205.4	59.73	168.3	60.27	59.60	37.1	40,463	0.09%	大買/大賣/
2021/05/21	380.3	60.17	415.1	60.15	60.50	-34.7	39,912	-0.09%	大買/大賣/
2021/05/20	394.3	59.04	328.5	59.62	58.20	65.8	39,093	0.17%	大買/大賣/
2021/05/19	41.5	55.03	41	55.74	55.90	0.5	37,872	0.00%
2021/05/18	75.1	50.06	87.1	49.82	50.90	-12	37,724	-0.03%
2021/05/17	34.1	47.12	57.5	47.27	46.35	-23.5	37,142	-0.06%
2021/05/14	185.1	55.07	201	54.66	51.50	-15.9	36,822	-0.04%	大買/大賣/
2021/05/13	186.6	58.04	188.4	58.85	56.70	-1.8	35,853	-0.01%	大買/大賣/
2021/05/12	315.3	65.37	301.8	65.08	60.80	13.5	35,261	0.04%	大買/大賣/
2021/05/11	434.3	71.93	371.5	70.97	67.50	62.8	34,564	0.18%	大買/大賣/
2021/05/10	242.3	69.10	306.2	69.21	71.20	-63.9	32,464	-0.20%	大買/大賣/
2021/05/07	535	65.69	444.5	65.30	64.80	90.5	31,209	0.29%	大買/大賣/
2021/05/06	319.2	63.23	334.1	63.59	64.10	-14.8	29,062	-0.05%	大買/大賣/
2021/05/05	65	56.25	117.7	57.14	58.30	-52.7	26,861	-0.20%	大賣/
2021/05/04	103.3	55.14	124.5	54.19	53.00	-21.2	26,451	-0.08%	大買/大賣/
2021/05/03	140.5	60.59	126.9	60.41	56.10	13.6	25,634	0.05%	大買/大賣/
2021/04/29	354.4	61.40	289.4	60.75	60.50	64.9	24,820	0.26%	大買/大賣/
2021/04/28	231.6	61.06	278.9	61.46	61.90	-47.3	23,416	-0.20%	大買/大賣/
2021/04/27	327.2	55.07	219.2	55.49	56.30	108	21,866	0.49%	大買/大賣/鉅額交易
2021/04/26	127.3	50.57	144.3	50.73	51.20	-17	20,681	-0.08%	大買/大賣/
2021/04/23	164	50.00	172.8	50.10	46.60	-8.8	19,643	-0.04%	大買/大賣/
2021/04/22	180.2	48.08	235.3	48.04	48.80	-55	19,030	-0.29%	大買/大賣/
2021/04/21	122.2	44.69	85.5	44.61	44.40	36.7	18,493	0.20%	大買/
2021/04/20	189	46.19	153.1	45.87	44.45	35.9	18,634	0.19%	大買/大賣/
2021/04/19	228.1	43.74	204	43.84	45.00	24.1	19,184	0.13%	大買/大賣/
2021/04/16	153.3	40.77	170.9	40.84	40.95	-17.6	18,721	-0.09%	大買/大賣/
2021/04/15	77.4	36.43	134.2	36.47	37.80	-56.8	17,586	-0.32%	大賣/
2021/04/14	42	34.81	63	34.83	34.40	-21	17,118	-0.12%
2021/04/13	67.2	35.93	25.5	36.36	34.50	41.7	16,803	0.25%
2021/04/12	55.1	37.53	44	37.62	37.45	11.1	16,508	0.07%
2021/04/09	193.3	37.32	150.2	37.17	36.05	43.2	16,205	0.27%	大買/大賣/
2021/04/08	11	34.68	71.3	34.76	35.25	-60.3	15,145	-0.40%
2021/04/07	66.3	32.32	32.3	32.32	32.05	34.1	14,958	0.23%
2021/04/06	45	32.28	70.2	31.98	31.80	-25.2	14,788	-0.17%
2021/04/01	21	31.54	21.1	31.63	31.50	-0.1	14,691	0.00%
2021/03/31	32	31.62	39.3	31.52	31.70	-7.3	14,662	-0.05%
2021/03/30	31.2	30.70	21.2	30.77	30.95	10	15,570	0.06%
2021/03/29	43.6	31.72	98.5	31.19	31.05	-54.9	16,594	-0.33%
2021/03/26	41	29.78	11	29.82	29.85	30	17,836	0.17%
2021/03/25	47	29.86	60	30.10	29.55	-13	17,935	-0.07%
2021/03/24	20	29.42	7	29.62	29.35	13	18,622	0.07%
2021/03/23	24.1	29.77	2	29.50	29.80	22.1	19,528	0.11%
2021/03/22	25	30.21	99.1	30.04	29.80	-74.1	19,768	-0.37%
2021/03/19	23.1	29.44	7.1	29.56	29.35	16.1	19,835	0.08%
2021/03/18	40.3	30.26	10.2	30.62	30.10	30	19,918	0.15%
2021/03/17	25.2	30.28	47	30.45	30.25	-21.9	19,953	-0.11%
2021/03/16	52.6	30.67	65	31.26	31.05	-12.4	19,961	-0.06%
2021/03/15	80	31.72	88.5	31.88	31.75	-8.5	19,731	-0.04%
2021/03/12	14.1	29.49	11.5	29.81	29.80	2.6	19,465	0.01%
2021/03/11	12.1	29.53	14	29.70	29.90	-1.9	19,519	-0.01%
2021/03/10	52.2	29.50	42	29.62	29.40	10.2	19,552	0.05%
2021/03/09	13.5	30.71	11.2	30.62	31.00	2.3	19,498	0.01%
2021/03/08	12.2	30.36	29.1	30.33	29.90	-16.9	19,671	-0.09%
2021/03/05	38.2	29.22	100	29.04	29.45	-61.9	20,482	-0.30%
2021/03/04	52.6	31.67	23	31.02	30.70	29.6	20,524	0.14%
2021/03/03	29.5	30.24	22.3	29.97	31.20	7.3	20,834	0.03%
2021/03/02	37.1	31.36	44	31.03	30.00	-6.9	21,154	-0.03%
2021/02/26	17.3	32.42	51.2	32.57	32.40	-33.9	21,351	-0.16%
2021/02/25	40.6	33.43	30	32.86	33.50	10.6	21,368	0.05%
2021/02/24	66.2	34.29	22	34.15	33.80	44.2	21,286	0.21%
2021/02/23	80.7	32.58	53.2	32.94	33.25	27.5	21,019	0.13%
2021/02/22	55	30.16	128.3	30.41	31.05	-73.3	20,640	-0.35%	大賣/
2021/02/19	152.3	28.61	72	28.59	28.25	80.3	20,012	0.40%	大買/
2021/02/18	34	27.08	81.3	27.24	27.30	-47.3	19,374	-0.24%
2021/02/17	0	0.00	20	24.85	24.85	-20	19,072	-0.10%
2021/02/05	113	22.65	33	22.84	22.60	80	18,973	0.42%	大買/
2021/02/04	32	22.81	31	22.76	22.30	1	18,825	0.01%
2021/02/03	243	23.90	214	23.68	22.95	29	18,669	0.16%	大買/大賣/
2021/02/02	269	22.58	259	22.84	23.80	10	17,770	0.06%	大買/大賣/
2021/02/01	28	20.85	55	21.12	21.65	-27	16,676	-0.16%
2021/01/29	16.2	20.57	31	20.44	19.70	-14.8	16,407	-0.09%
2021/01/28	8	20.73	11	20.73	20.70	-3	16,292	-0.02%
2021/01/27	22	21.43	12	21.75	21.35	10	16,197	0.06%
2021/01/26	19	22.12	16	22.29	21.65	3	16,110	0.02%
2021/01/25	22.2	22.76	23	23.05	22.80	-0.8	15,973	0.00%
2021/01/22	39	21.62	41	21.89	22.70	-2	15,707	-0.01%
2021/01/21	79.5	22.20	65	22.35	21.90	14.5	15,461	0.09%
2021/01/20	43.1	22.45	37.2	22.61	22.30	5.9	15,232	0.04%
2021/01/19	91	23.97	87	24.65	23.85	4	14,992	0.03%
2021/01/18	40.4	24.03	54	23.84	23.65	-13.6	14,721	-0.09%
2021/01/15	54	26.48	35	26.31	26.00	19	14,485	0.13%
2021/01/14	82	27.20	71	26.94	27.65	11	14,169	0.08%
2021/01/13	147	28.49	363	28.94	27.10	-216	13,791	-1.57%	大買/大賣/鉅額交易
2021/01/12	341	31.63	205.1	31.06	28.55	135.9	13,240	1.03%	大買/大賣/鉅額交易
2021/01/11	11	30.12	35.4	30.62	30.80	-24.4	11,995	-0.20%
2021/01/08	15	27.28	12.4	27.26	28.00	2.6	11,799	0.02%
2021/01/07	22.1	27.18	1	27.55	27.60	21.1	11,746	0.18%
2021/01/06	9.2	28.03	1.1	27.11	27.95	8.1	11,682	0.07%
2021/01/05	3	28.57	7	28.86	28.85	-4	11,601	-0.03%
2021/01/04	4	28.80	23.1	27.82	28.80	-19.1	11,522	-0.17%
2020/12/31	2	26.15	0	0.00	26.20	2	11,410	0.02%
2020/12/30	6.3	26.01	1	26.00	26.00	5.3	11,402	0.05%
2020/12/29	18	25.90	13	25.58	25.80	5	11,361	0.04%
2020/12/28	6.1	25.46	8	25.39	25.80	-1.9	11,304	-0.02%
2020/12/25	2.1	25.52	16	25.70	25.80	-13.9	11,182	-0.12%
2020/12/24	202	27.66	200.7	27.83	27.15	1.3	11,035	0.01%	大買/大賣/
2020/12/23	275.5	24.76	281	24.91	26.05	-5.6	9,929	-0.06%	大買/大賣/
2020/12/22	258.4	25.70	200	25.71	23.70	58.4	8,811	0.66%	大買/大賣/
2020/12/21	10	24.01	13	24.11	24.35	-3	7,190	-0.04%
2020/12/18	177	21.37	132	21.47	22.15	45	7,045	0.64%	大買/大賣/
2020/12/17	163	19.10	177	19.26	20.15	-14	6,172	-0.23%	大買/大賣/
2020/12/16	24	18.71	39	18.87	18.35	-15	5,237	-0.29%
2020/12/15	46	17.73	9	17.97	17.50	37	4,936	0.75%
2020/12/14	1	17.00	22	17.35	17.75	-21	4,792	-0.44%
2020/12/11	8	17.04	35	17.25	17.45	-27	4,683	-0.58%
2020/12/10	14	16.69	9	17.13	16.65	5	4,727	0.11%
2020/12/09	2	16.60	20	16.52	16.55	-18	4,694	-0.38%
2020/12/08	9	16.31	10	15.96	16.50	-1	4,648	-0.02%
2020/12/07	48	16.63	9	16.89	16.50	39	4,550	0.86%
2020/12/04	10	17.25	11	17.24	17.25	-1	4,451	-0.02%
2020/12/03	33	16.60	24	16.66	16.40	9	4,360	0.21%
2020/12/02	31	17.10	24	17.02	17.10	7	4,226	0.17%
2020/12/01	97	17.30	63	17.32	17.60	34	3,968	0.86%
2020/11/30	3	15.70	6	15.93	16.00	-3	3,089	-0.10%
2020/11/27	45	14.13	95	14.15	14.55	-50	2,927	-1.71%
2020/11/26	36	12.85	22	12.80	13.25	14	2,526	0.55%
2020/11/25	14	12.19	76	12.26	12.40	-62	2,063	-3.00%
2020/11/24	45	11.23	10	11.36	11.30	35	1,668	2.10%
2020/11/23	1	11.40	1.1	10.59	11.45	-0.1	1,516	0.00%
2020/11/20	2	10.40	4	10.18	10.45	-2	1,363	-0.15%
2020/11/19	10	10.05	0	0.00	9.99	10	1,296	0.77%
2020/11/18	0.1	10.00	1	9.97	10.10	-0.9	1,280	-0.07%
2020/11/17	2	10.05	1	10.05	10.25	1	1,236	0.08%
2020/11/13	1	9.40	2	9.50	9.54	-1	1,151	-0.09%
2020/11/12	1	9.40	0	0.00	9.46	1	1,149	0.09%
2020/11/11	1	9.56	0	0.00	9.71	1	1,143	0.09%
2020/11/10	0	0.00	1	9.60	9.46	-1	1,126	-0.09%
2020/10/30	1	9.40	0	0.00	9.38	1	1,118	0.09%
2020/10/21	0	0.00	6	9.77	9.81	-6	1,090	-0.55%
2020/10/15	0	0.00	2	9.62	9.68	-2	1,066	-0.19%
2020/10/14	6	9.63	12	9.61	9.69	-6	1,062	-0.56%
2020/10/12	0	0.00	3	9.75	9.70	-3	1,061	-0.28%
2020/10/07	3	9.88	0	0.00	9.98	3	1,060	0.28%
2020/10/06	0	0.00	10	9.86	9.86	-10	1,033	-0.97%
2020/09/24	12	9.00	0	0.00	8.95	12	1,018	1.18%
2020/09/23	5	9.50	0	0.00	9.53	5	1,008	0.50%
2020/09/22	3	9.50	8	9.53	9.47	-5	1,010	-0.49%
2020/09/21	2	9.80	0	0.00	9.73	2	1,011	0.20%
2020/09/18	0	0.00	6	10.04	9.96	-6	1,013	-0.59%
2020/09/17	5	9.80	8	9.85	9.80	-3	996	-0.30%
2020/09/16	10	9.88	1	9.89	9.98	9	968	0.93%
2020/09/15	3	10.78	50	11.30	10.80	-47	880	-5.34%
2020/09/14	0	0.00	1	10.30	10.30	-1	704	-0.14%
2020/09/11	0	0.00	2	9.78	9.38	-2	618	-0.32%
2020/09/10	5	9.74	1	9.86	9.86	4	596	0.67%
2020/09/09	12	10.04	0	0.00	10.15	12	571	2.10%
2020/09/08	62	10.03	35	10.00	9.80	27	519	5.20%
2020/09/07	4	9.37	0	0.00	9.37	4	430	0.93%
2020/08/21	0	0.00	2	8.21	8.11	-2	374	-0.53%
2020/08/20	2	8.09	0	0.00	8.11	2	373	0.54%
2020/08/19	0	0.00	2	8.21	8.24	-2	365	-0.55%
2020/08/12	0	0.00	3	7.87	7.93	-3	354	-0.85%
2020/07/30	2	7.83	0	0.00	7.81	2	360	0.55%
2020/07/22	2	8.30	0	0.00	8.28	2	349	0.57%
2020/07/08	0	0.00	1	8.40	8.23	-1	307	-0.33%
2020/07/07	0	0.00	1	8.26	8.21	-1	303	-0.33%
2020/07/02	4	8.31	0	0.00	8.36	4	298	1.34%
2020/06/30	1	8.07	0	0.00	8.23	1	279	0.36%
2020/06/29	0	0.00	2	8.05	8.15	-2	266	-0.75%
2020/06/18	0	0.00	10	7.38	7.38	-10	246	-4.06%
2020/06/12	2	7.18	2	7.29	7.34	0	262	0.00%
2020/06/11	2	7.49	0	0.00	7.45	2	265	0.75%
2020/06/09	0	0.00	2	7.65	7.60	-2	273	-0.73%
2020/06/04	0	0.00	3	7.45	7.45	-3	270	-1.11%
2020/06/03	3	7.48	0	0.00	7.42	3	273	1.10%
2020/06/01	0	0.00	2	7.42	7.43	-2	269	-0.74%
2020/05/20	2	7.30	0	0.00	7.35	2	261	0.77%
2020/05/19	0	0.00	2	7.36	7.35	-2	261	-0.76%
2020/05/15	2	7.25	0	0.00	7.23	2	257	0.78%
2020/05/12	2	7.47	0	0.00	7.50	2	252	0.79%
2020/05/11	0	0.00	2	7.59	7.62	-2	251	-0.80%
2020/05/06	10	7.40	0	0.00	7.40	10	252	3.96%
2020/05/05	0	0.00	1	7.45	7.46	-1	251	-0.40%
2020/04/27	0	0.00	2	7.20	7.20	-2	259	-0.77%
2020/04/24	2	7.10	0	0.00	7.10	2	258	0.78%
2020/04/17	2	7.43	0	0.00	7.32	2	250	0.80%
2020/04/13	0	0.00	2	7.12	7.06	-2	242	-0.83%
2020/04/09	3	7.01	0	0.00	7.00	3	241	1.24%
2020/03/27	0	0.00	5	6.38	6.28	-5	254	-1.96%
2020/03/26	5	6.12	0	0.00	6.12	5	251	1.99%
2020/03/17	0	0.00	1	6.03	5.98	-1	247	-0.40%
2020/02/27	0	0.00	5	8.55	8.57	-5	210	-2.37%
2020/02/21	2	8.74	0	0.00	8.78	2	205	0.97%
2020/01/10	10	9.36	0	0.00	9.35	10	201	4.96%
2020/01/03	1	9.70	0	0.00	9.58	1	196	0.51%
2019/12/27	10	9.69	0	0.00	9.67	10	188	5.29%
2019/12/24	0	0.00	0.3	9.30	9.39	-0.3	169	-0.19%
2019/12/13	0	0.00	1	9.45	9.38	-1	154	-0.65%
2019/12/12	0	0.00	1	9.40	9.41	-1	149	-0.67%
2019/11/22	1	9.20	0	0.00	9.23	1	174	0.57%
2019/11/13	0	0.00	1	9.38	9.35	-1	176	-0.57%
2019/10/24	2	9.57	0	0.00	9.61	2	178	1.12%
2019/10/22	0	0.00	3	9.56	9.54	-3	183	-1.63%
2019/10/02	0	0.00	15	9.55	9.69	-15	207	-7.24%
2019/09/19	10	9.94	0	0.00	9.82	10	250	4.00%
2019/08/05	0	0.00	1	9.96	10.00	-1	294	-0.34%
2019/07/04	0	0.00	1	10.40	10.40	-1	450	-0.22%
2019/07/03	3	10.58	3	10.55	10.50	0	449	0.00%
2019/06/17	0	0.00	15	9.99	10.05	-15	435	-3.44%
2019/05/14	1	10.05	0	0.00	10.05	1	745	0.13%
2019/05/10	10	10.10	0	0.00	10.10	10	737	1.36%
2019/04/25	5	10.65	0	0.00	10.70	5	704	0.71%
2019/04/24	0	0.00	0.6	10.50	10.55	-0.6	702	-0.08%
2019/04/23	16	10.73	50	10.60	10.70	-34	691	-4.91%
2019/04/22	5	11.05	0	0.00	11.05	5	666	0.75%
2019/04/17	0	0.00	1	10.20	10.25	-1	574	-0.17%
2019/03/20	0	0.00	3	10.60	10.65	-3	548	-0.55%
2019/03/12	0	0.00	5	10.35	10.35	-5	499	-1.00%
2019/03/04	0	0.00	1	10.65	10.60	-1	451	-0.22%
2019/02/27	0	0.00	0.2	10.85	10.90	-0.2	437	-0.05%
2019/02/26	82	11.21	3	11.10	10.85	79	420	18.80%
2019/02/25	2	10.10	0	0.00	10.75	2	305	0.65%
2019/02/22	0	0.00	5	9.80	9.80	-5	227	-2.20%
2019/02/15	5	9.70	0	0.00	9.76	5	210	2.37%
2019/02/12	0.3	9.85	0	0.00	9.85	0.3	207	0.16%
2019/02/11	0	0.00	5	9.98	9.84	-5	208	-2.40%
2019/01/17	2	9.64	0	0.00	9.68	2	220	0.91%
2019/01/11	1	9.88	0	0.00	9.99	1	218	0.46%
2019/01/09	1	9.92	0	0.00	9.98	1	221	0.45%
2019/01/08	1	9.97	0	0.00	10.00	1	226	0.44%
2018/10/29	0	0.00	2	8.86	8.81	-2	374	-0.53%
2018/10/26	0	0.00	2	8.89	8.76	-2	378	-0.53%
2018/10/25	2	8.60	0	0.00	8.82	2	376	0.53%
2018/10/19	0	0.00	1	9.24	9.24	-1	454	-0.22%
2018/10/16	0	0.00	2	9.30	9.28	-2	482	-0.41%
2018/10/11	2	9.17	0	0.00	9.01	2	478	0.42%
2018/10/09	0	0.00	1	10.10	9.97	-1	451	-0.22%
2018/10/08	0	0.00	10	10.10	10.10	-10	445	-2.24%
2018/10/04	1	10.30	0	0.00	10.35	1	443	0.23%
2018/09/27	0	0.00	1	10.40	10.40	-1	450	-0.22%
2018/09/18	0	0.00	10	10.20	10.20	-10	442	-2.26%
2018/09/13	0	0.00	2	10.10	10.20	-2	457	-0.44%
2018/09/12	2	9.96	0	0.00	10.05	2	458	0.44%
2018/09/03	0	0.00	2	10.20	10.10	-2	549	-0.36%
2018/08/31	2	10.05	0	0.00	10.15	2	596	0.34%
2018/08/22	0	0.00	2	10.15	10.15	-2	712	-0.28%
2018/08/15	2	10.10	0	0.00	10.05	2	775	0.26%
2018/08/14	0	0.00	2	10.20	10.20	-2	771	-0.26%
2018/08/13	2	10.20	2	10.30	10.20	0	780	0.00%
2018/08/10	0	0.00	1	10.45	10.45	-1	778	-0.13%
2018/08/07	25	10.70	1	10.55	10.55	24	797	3.01%
2018/08/02	0	0.00	1	10.35	10.45	-1	841	-0.12%
2018/07/27	2	10.90	0	0.00	10.70	2	851	0.23%
2018/07/25	0	0.00	2	10.35	10.55	-2	806	-0.25%
2018/07/04	1	10.30	0	0.00	10.20	1	1,300	0.08%
2018/07/03	0	0.00	1	10.65	10.45	-1	1,336	-0.07%
2018/07/02	2	10.55	0	0.00	10.55	2	1,336	0.15%
2018/06/15	1	11.10	0	0.00	11.20	1	1,401	0.07%
2018/06/13	2	11.28	0	0.00	11.30	2	1,418	0.14%
2018/06/07	0	0.00	1	11.45	11.40	-1	1,415	-0.07%
2018/06/06	5	11.60	1	11.35	11.50	4	1,397	0.29%
2018/06/01	0	0.00	2	10.95	11.00	-2	1,373	-0.15%
2018/05/31	1	10.80	0	0.00	10.80	1	1,381	0.07%
2018/05/29	12	10.84	0	0.00	10.85	12	1,427	0.84%
2018/05/28	0	0.00	5	11.00	10.90	-5	1,525	-0.33%
2018/05/25	0	0.00	1	11.05	11.05	-1	1,532	-0.07%
2018/05/24	0	0.00	3	11.35	11.10	-3	1,545	-0.19%
2018/05/22	3	11.10	0	0.00	11.15	3	1,629	0.18%
2018/05/15	1	11.45	2	11.35	11.35	-1	1,781	-0.06%
2018/05/14	1	11.80	0	0.00	11.60	1	1,849	0.05%
2018/05/10	4	11.40	0	0.00	11.30	4	1,859	0.22%
2018/04/24	0	0.00	5	12.25	11.90	-5	2,645	-0.19%
2018/04/23	5	12.80	0	0.00	12.40	5	2,687	0.19%
2018/04/19	10	11.95	0	0.00	12.15	10	2,697	0.37%
2018/04/13	0	0.00	5	11.68	11.55	-5	3,864	-0.13%
2018/04/12	0	0.00	4	11.80	11.75	-4	3,984	-0.10%
2018/04/11	9	12.11	5	12.20	12.00	4	4,111	0.10%
2018/03/28	0	0.00	5	11.10	11.10	-5	6,033	-0.08%
2018/03/27	0	0.00	5	11.15	11.30	-5	6,037	-0.08%
2018/03/23	0	0.00	30	10.85	11.05	-30	6,034	-0.50%
2018/03/22	3	11.70	3	11.40	11.40	0	6,016	0.00%
2018/03/20	1	11.80	1	11.75	11.75	0	5,990	0.00%
2018/03/15	1	12.10	1	12.15	12.15	0	5,957	0.00%
2018/03/14	1	12.15	1	12.05	12.05	0	5,949	0.00%
2018/03/13	31	12.13	2	11.95	12.00	29	5,934	0.49%
2018/03/09	5	11.70	0	0.00	11.70	5	5,897	0.08%
2018/03/06	0	0.00	1	11.80	11.75	-1	5,872	-0.02%
2018/03/02	11	12.40	1	12.35	12.35	10	5,883	0.17%
2018/03/01	2	12.20	1	12.55	12.45	1	5,852	0.02%
2018/02/27	0	0.00	4	12.30	12.10	-4	5,748	-0.07%
2018/02/26	2	12.25	2	12.20	12.20	0	5,737	0.00%
2018/02/23	5	12.21	2	12.40	12.25	3	5,722	0.05%
2018/02/22	3	11.88	6	12.00	11.95	-3	5,707	-0.05%
2018/02/21	5	11.35	2	11.55	11.70	3	5,653	0.05%
2018/02/08	1	11.40	2	11.65	11.30	-1	5,544	-0.02%
2018/02/07	2	11.85	0	0.00	11.55	2	5,526	0.04%
2018/02/06	5	11.90	15	11.18	11.25	-10	5,491	-0.18%
2018/02/05	2	12.30	0	0.00	12.30	2	5,425	0.04%
2018/01/31	1	13.10	6	12.93	12.90	-5	5,280	-0.09%
2018/01/30	10	12.80	39	12.80	12.65	-29	5,182	-0.56%
2018/01/29	6	13.17	14	13.28	13.05	-8	5,140	-0.16%
2018/01/26	3	13.30	22	13.08	13.10	-19	5,102	-0.37%
2018/01/25	34	13.48	13	13.41	13.25	21	5,062	0.41%
2018/01/24	2	12.75	1	12.70	12.75	1	4,867	0.02%
2018/01/23	5	12.60	0	0.00	12.55	5	4,811	0.10%
2018/01/22	12	12.22	2	12.20	12.25	10	4,744	0.21%
2018/01/19	1	12.95	6	12.98	12.85	-5	4,629	-0.11%
2018/01/18	40	13.18	0	0.00	13.10	40	4,569	0.88%
2018/01/17	0	0.00	33	13.25	13.20	-33	4,532	-0.73%
2018/01/16	10	13.53	37	13.50	13.45	-27	4,464	-0.60%
2018/01/15	16	13.59	1	13.55	13.40	15	4,416	0.34%
2018/01/12	1	13.85	26	14.13	13.90	-25	4,273	-0.58%
2018/01/11	31	14.32	15	14.32	14.15	16	4,157	0.38%
2018/01/10	48	14.52	43	14.81	14.95	5	3,842	0.13%
2018/01/09	1	13.65	15	13.55	13.60	-14	3,185	-0.44%
2018/01/08	127	14.23	93	13.97	13.85	34	3,107	1.09%	大買/
2018/01/05	9	13.86	3	13.93	13.95	6	2,983	0.20%
2018/01/04	2	14.40	23	14.45	14.15	-21	2,841	-0.74%
2018/01/03	36	14.20	205	14.13	14.35	-169	2,579	-6.55%	大賣/鉅額交易
2018/01/02	43	14.49	46	14.51	14.55	-3	2,338	-0.13%

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－28天前

...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－29天前

...詳全文

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－30天前

...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

國泰-館前券商分點個股進出
國泰-館前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

國泰-館前 券商分點個股進出 國泰-館前 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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析