第一銅 (2009)-富邦-新店券商分點個股進出

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
43.10
漲跌
▼2.25
漲幅
-4.96%
成交量
10,148張
產業
上市鋼鐵類股
620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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/04/25	8	44.34	1	43.80	43.10	7	10,404	0.07%
2024/04/24	66	45.41	21	45.36	45.35	45	10,242	0.44%
2024/04/23	17	46.09	10.9	46.18	45.90	6.1	10,049	0.06%
2024/04/22	49.2	50.28	91.1	49.62	47.30	-41.9	9,789	-0.43%
2024/04/19	28.1	52.19	43.1	53.38	51.70	-15	9,225	-0.16%
2024/04/18	28.1	52.77	20.2	52.58	51.70	7.9	8,705	0.09%
2024/04/17	90.2	52.78	71.4	53.28	51.80	18.8	8,426	0.22%
2024/04/16	37.1	52.67	37	52.91	51.20	0.1	7,913	0.00%
2024/04/15	28.6	53.16	29.2	54.51	50.70	-0.6	7,403	-0.01%
2024/04/12	56.2	51.55	27	51.53	51.30	29.2	6,873	0.42%
2024/04/11	14.1	49.63	20.4	50.03	49.10	-6.3	6,321	-0.10%
2024/04/10	113.3	51.58	94	51.29	51.50	19.3	6,167	0.31%	大買/
2024/04/09	14	48.19	34.9	49.02	49.75	-20.9	5,182	-0.40%
2024/04/08	13	44.53	48	44.27	45.25	-35	4,698	-0.75%
2024/04/03	34.3	42.12	15.1	41.73	41.15	19.2	4,209	0.46%
2024/04/02	50.2	41.50	64.4	41.76	42.00	-14.2	4,044	-0.35%
2024/04/01	32.3	39.01	56	39.50	40.00	-23.7	3,586	-0.66%
2024/03/29	11.4	37.10	10.7	37.31	37.45	0.8	3,146	0.02%
2024/03/28	15.5	37.09	18	36.78	36.25	-2.5	3,053	-0.08%
2024/03/27	3	35.85	0	0.00	35.85	3	2,999	0.10%
2024/03/26	6.6	36.24	8	36.34	36.15	-1.4	2,992	-0.05%
2024/03/25	16.5	36.29	7	36.51	36.55	9.5	2,997	0.32%
2024/03/22	5.2	34.16	0	0.00	34.10	5.2	2,904	0.18%
2024/03/21	2.2	35.17	4	35.26	34.90	-1.8	2,894	-0.06%
2024/03/20	6	34.32	104	34.78	35.20	-98	3,113	-3.15%	大賣/
2024/03/19	7	36.63	7	36.78	36.00	0	2,998	0.00%
2024/03/18	126.3	38.44	32.1	39.13	37.60	94.2	2,893	3.25%	大買/
2024/03/15	10	35.90	13	36.47	37.45	-3	2,573	-0.12%
2024/03/14	8	36.45	20.3	36.89	36.10	-12.3	2,402	-0.51%
2024/03/13	3	34.30	1	33.80	34.05	2	2,136	0.09%
2024/03/12	14	34.04	13	34.69	34.60	1	2,072	0.05%
2024/03/11	2	32.38	0	0.00	32.25	2	1,888	0.11%
2024/03/08	21	33.34	30.1	32.92	33.60	-9.1	1,858	-0.49%
2024/03/07	0	0.00	17	32.29	32.20	-17	1,843	-0.92%
2024/03/06	0	0.00	3	32.48	32.75	-3	1,901	-0.16%
2024/03/05	6	31.38	10	31.80	32.00	-4	1,876	-0.21%
2024/03/04	15	31.55	0	0.00	31.60	15	1,863	0.81%
2024/03/01	2	31.45	0	0.00	31.15	2	1,850	0.11%
2024/02/29	0	0.00	1	31.75	31.75	-1	1,840	-0.05%
2024/02/26	0	0.00	3	32.65	32.45	-3	1,831	-0.16%
2024/02/23	0	0.00	1	33.05	32.45	-1	1,829	-0.05%
2024/02/21	1.1	32.83	1	33.00	32.65	0.1	1,822	0.01%
2024/02/20	2	33.55	4	33.02	33.00	-2	1,806	-0.11%
2024/02/19	1	32.60	23	32.72	32.85	-22	1,752	-1.26%
2024/02/16	0	0.00	3	31.70	31.65	-3	1,696	-0.18%
2024/02/15	0	0.00	2	30.85	31.20	-2	1,684	-0.12%
2024/02/01	0	0.00	1	30.70	30.55	-1	1,668	-0.06%
2024/01/26	0	0.00	3	31.58	31.15	-3	1,656	-0.18%
2024/01/25	8	31.69	2.1	31.69	31.30	5.9	1,652	0.36%
2024/01/24	1	31.30	1	31.25	31.25	0	1,644	0.00%
2024/01/23	2	30.80	0	0.00	30.95	2	1,638	0.12%
2024/01/22	0	0.00	5	30.79	30.70	-5	1,637	-0.31%
2024/01/16	1	30.60	0	0.00	30.75	1	1,631	0.06%
2024/01/12	3	30.92	1	31.15	31.00	2	1,623	0.12%
2024/01/11	1	31.00	0	0.00	31.10	1	1,626	0.06%
2024/01/10	2	30.78	0.5	30.75	30.70	1.5	1,623	0.09%
2024/01/09	1	31.50	0	0.00	31.50	1	1,609	0.06%
2024/01/08	0.1	32.20	3	32.08	32.20	-3	1,595	-0.18%
2024/01/05	5	32.09	0	0.00	32.15	5	1,584	0.32%
2024/01/04	7.1	33.07	8.1	33.06	32.50	-1	1,558	-0.06%
2024/01/03	1.1	30.95	2	30.90	31.05	-1	1,378	-0.07%
2024/01/02	1	31.80	0	0.00	31.35	1	1,363	0.07%
2023/12/29	1	31.95	0	0.00	32.00	1	1,347	0.07%
2023/12/28	0.1	32.30	0	0.00	32.10	0.1	1,337	0.01%
2023/12/25	0.1	31.95	0	0.00	31.75	0.1	1,289	0.01%
2023/12/22	0	0.00	1	32.11	32.15	-1	1,271	-0.08%
2023/12/21	3	32.72	5	33.00	32.75	-2	1,252	-0.16%
2023/12/20	3	33.59	3	33.13	33.45	0	1,222	0.00%
2023/12/19	2	31.35	0	0.00	32.40	2	1,091	0.18%
2023/12/18	6	32.36	2	32.20	32.20	4	1,059	0.38%
2023/12/15	62	33.41	58	33.47	32.80	4	1,014	0.39%
2023/12/14	0	0.00	2	31.70	31.60	-2	742	-0.27%
2023/12/13	1	32.40	2	31.83	31.40	-1	727	-0.14%
2023/12/12	13	31.79	8	31.59	31.60	5	716	0.70%
2023/12/06	2	30.90	0	0.00	31.00	2	663	0.30%
2023/12/05	9.1	31.30	0	0.00	31.40	9.1	651	1.40%
2023/12/04	6	32.40	10	32.28	31.95	-4	631	-0.63%
2023/12/01	0	0.00	2	31.25	30.80	-2	517	-0.39%
2023/11/29	0	0.00	0	30.25	30.25	0	468	0.00%
2023/11/28	0	0.00	1	30.00	30.05	-1	474	-0.21%
2023/11/27	2	29.80	0	0.00	29.70	2	478	0.42%
2023/11/22	5	30.20	0	0.00	30.15	5	502	1.00%
2023/11/21	0	0.00	2	30.40	30.35	-2	508	-0.39%
2023/11/15	1	29.60	0	0.00	29.50	1	523	0.19%
2023/11/13	1	28.60	0	0.00	28.55	1	549	0.18%
2023/11/09	1	28.60	0	0.00	28.65	1	576	0.17%
2023/11/08	1	28.80	0	0.00	28.75	1	611	0.16%
2023/11/06	0	0.00	2	29.00	29.10	-2	692	-0.29%
2023/11/03	1	28.85	0	0.00	28.70	1	726	0.14%
2023/11/01	0	0.00	1	28.30	28.45	-1	1,010	-0.10%
2023/10/30	1	28.50	0	0.00	28.90	1	1,231	0.08%
2023/10/27	0	0.00	1	28.45	28.45	-1	1,443	-0.07%
2023/10/26	0	0.00	1	29.15	28.60	-1	1,469	-0.07%
2023/10/24	0	0.00	5	28.15	28.55	-5	1,576	-0.32%
2023/10/23	1	28.50	0	0.00	28.40	1	1,584	0.06%
2023/10/16	0	0.00	2	29.45	29.30	-2	1,606	-0.12%
2023/10/12	0	0.00	2	29.35	29.50	-2	1,632	-0.12%
2023/10/04	2	28.60	2	28.63	28.70	0	1,667	0.00%
2023/09/20	0	0.00	0.2	30.00	29.65	-0.2	1,739	-0.01%
2023/09/19	0	0.00	1	29.90	29.95	-1	1,750	-0.06%
2023/09/18	2	30.30	0	0.00	30.10	2	1,753	0.11%
2023/09/11	0	0.00	2	29.35	29.15	-2	1,763	-0.11%
2023/09/05	2	30.13	0	0.00	30.05	2	1,799	0.11%
2023/09/04	5	30.57	5	30.70	30.35	0	1,812	0.00%
2023/09/01	0.1	29.90	3	30.03	30.00	-2.9	1,807	-0.16%
2023/08/29	3	28.80	0	0.00	29.10	3	1,867	0.16%
2023/08/28	0	0.00	1	28.95	28.70	-1	1,867	-0.05%
2023/08/24	1	29.55	1	29.55	29.55	0	1,856	0.00%
2023/08/21	5	29.70	0	0.00	29.80	5	1,869	0.27%
2023/08/18	2	30.00	5	30.90	30.25	-3	1,860	-0.16%
2023/08/17	1	29.05	2	29.00	29.85	-1	1,841	-0.05%
2023/08/16	1	29.35	0	0.00	29.60	1	1,830	0.05%
2023/08/15	5	30.10	0	0.00	30.00	5	1,822	0.27%
2023/08/14	1	29.95	0	0.00	29.85	1	1,824	0.05%
2023/08/11	7	30.65	2	30.60	30.65	5	1,805	0.28%
2023/08/10	7	31.45	6	31.33	31.00	1	1,789	0.06%
2023/08/09	3.5	31.08	1	30.95	31.00	2.5	1,742	0.14%
2023/08/08	6	31.96	6	31.77	31.55	0	1,717	0.00%
2023/08/07	82.1	31.59	74	31.66	31.60	8.1	1,644	0.49%
2023/08/04	4	34.20	2	34.20	34.20	2	1,439	0.14%
2023/08/02	4	37.95	1.8	37.95	37.95	2.2	1,358	0.16%
2023/08/01	12.1	33.62	12	34.46	34.50	0.1	1,259	0.01%
2023/07/31	1	31.50	0	0.00	31.40	1	1,099	0.09%
2023/07/27	0	0.00	0.2	32.25	32.15	-0.2	1,124	-0.02%
2023/07/26	0	0.00	2	31.85	31.10	-2	1,082	-0.18%
2023/07/25	0	0.00	1	30.65	31.15	-1	1,082	-0.09%
2023/07/24	3	30.40	0	0.00	30.40	3	1,082	0.28%
2023/07/20	0	0.00	1	31.00	31.20	-1	1,113	-0.09%
2023/07/14	0.2	31.83	1	32.00	31.90	-0.8	1,546	-0.05%
2023/07/11	1	30.80	0	0.00	31.00	1	1,610	0.06%
2023/07/05	5	31.95	0	0.00	31.80	5	1,605	0.31%
2023/07/03	0	0.00	1	32.00	31.95	-1	1,633	-0.06%
2023/06/30	0.1	31.85	0	31.80	31.65	0	1,635	0.00%
2023/06/29	2	31.85	0.1	32.00	31.90	1.9	1,635	0.12%
2023/06/27	0.1	31.85	0	0.00	31.55	0.1	1,641	0.00%
2023/06/19	3	32.80	0	0.00	32.95	3	1,655	0.18%
2023/06/14	0	0.00	2	32.70	32.65	-2	1,714	-0.12%
2023/06/12	0	0.00	1	33.30	32.60	-1	1,731	-0.06%
2023/06/09	1	33.25	0	0.00	33.25	1	1,734	0.06%
2023/06/08	0	0.00	0	33.45	33.35	0	1,748	0.00%
2023/06/07	0	0.00	2	33.23	33.35	-2	1,777	-0.11%
2023/06/06	0	0.00	1	33.10	33.10	-1	1,775	-0.06%
2023/06/05	6	32.85	2	33.50	32.80	4	1,761	0.23%
2023/06/02	0	0.00	3	32.45	32.40	-3	1,749	-0.17%
2023/06/01	0	0.00	1	32.20	32.20	-1	1,763	-0.06%
2023/05/31	0	0.00	2	32.23	31.95	-2	1,772	-0.11%
2023/05/30	3	32.32	5	32.55	32.00	-2	1,783	-0.11%
2023/05/29	0	0.00	5	32.11	32.10	-5	1,807	-0.28%
2023/05/26	5	31.48	1	31.70	31.40	4	1,834	0.22%
2023/05/25	2	31.63	3	31.80	31.60	-1	1,849	-0.05%
2023/05/19	2	31.85	2	32.48	31.85	0	1,984	0.00%
2023/05/17	0	0.00	3	32.30	32.35	-3	2,094	-0.14%
2023/05/15	3	31.20	0	0.00	31.25	3	2,307	0.13%
2023/05/12	1	31.75	0	0.00	31.70	1	2,368	0.04%
2023/05/11	1	31.75	0	0.00	31.70	1	2,432	0.04%
2023/05/09	3	31.98	0	0.00	32.00	3	2,876	0.10%
2023/05/08	9	33.22	7	32.85	32.60	2	2,951	0.07%
2023/05/05	1	33.70	0	0.00	33.50	1	3,008	0.03%
2023/05/04	1	33.85	16.1	33.60	33.95	-15.1	3,079	-0.49%
2023/04/26	2	31.55	0	0.00	32.30	2	4,454	0.04%
2023/04/25	5	32.60	2	33.23	32.10	3	4,554	0.07%
2023/04/24	6	32.88	0	0.00	32.90	6	5,097	0.12%
2023/04/21	10	33.81	10	34.10	33.30	0	5,269	0.00%
2023/04/20	12	35.20	9	34.72	34.70	3	5,252	0.06%
2023/04/19	48	35.53	40	35.89	36.30	8	5,209	0.15%
2023/04/17	8	34.10	1	34.30	34.65	7	4,920	0.14%
2023/04/07	1	34.40	0	0.00	34.55	1	4,951	0.02%
2023/03/31	0	33.55	0	0.00	33.90	0	4,975	0.00%
2023/03/30	0	33.70	0	0.00	33.50	0	5,066	0.00%
2023/03/28	0	0.00	1	33.40	33.35	-1	5,131	-0.02%
2023/03/27	0	0.00	0	34.20	34.10	0	5,138	0.00%
2023/03/24	4	33.95	0	0.00	33.95	4	5,169	0.08%
2023/03/23	1	34.05	0	0.00	34.10	1	5,277	0.02%
2023/03/20	1	34.70	1	35.10	34.20	0	5,486	0.00%
2023/03/14	10	33.48	10	33.43	33.45	0	5,580	0.00%
2023/03/10	1	34.15	4	33.90	33.85	-3	5,642	-0.05%
2023/03/09	0.1	35.40	30	35.19	35.15	-29.9	5,677	-0.53%
2023/03/07	0	0.00	4	36.04	35.85	-4	5,772	-0.07%
2023/03/06	2	35.50	0	0.00	35.95	2	5,787	0.03%
2023/03/02	10	35.43	10	35.40	35.40	0	5,945	0.00%
2023/03/01	3	35.25	13	35.28	35.30	-10	5,983	-0.17%
2023/02/24	2.1	35.76	23	35.87	35.90	-21	6,020	-0.35%
2023/02/23	0	0.00	1	36.40	36.35	-1	6,078	-0.02%
2023/02/22	1	36.30	27	36.35	36.30	-26	6,163	-0.42%
2023/02/21	1	36.75	0	0.00	36.75	1	6,210	0.02%
2023/02/20	0.5	37.00	1	36.85	36.90	-0.5	6,334	-0.01%
2023/02/17	0	0.00	1	37.10	36.85	-1	6,852	-0.01%
2023/02/16	1	36.50	2	36.60	36.80	-1	6,921	-0.02%
2023/02/15	32	36.45	3	36.73	36.40	29	6,998	0.41%
2023/02/14	36.2	36.93	10	37.18	36.55	26.1	7,022	0.37%
2023/02/13	0	0.00	1	35.70	35.60	-1	6,964	-0.01%
2023/02/10	5	36.52	1	37.15	36.05	4	7,341	0.05%
2023/02/09	3	36.33	5.1	36.59	36.60	-2.1	7,481	-0.03%
2023/02/08	15.1	37.61	114.1	37.41	37.05	-98.9	7,482	-1.32%	大賣/
2023/02/07	2	35.50	1	35.30	35.80	1	7,133	0.01%
2023/02/06	2	36.43	7	35.80	35.80	-5	7,215	-0.07%
2023/02/03	67	35.95	27	35.84	35.55	40	7,271	0.55%
2023/02/02	22	36.25	3	36.48	36.45	19	7,411	0.26%
2023/02/01	122.1	37.06	71.1	36.85	36.95	51	7,584	0.67%	大買/
2023/01/31	7	35.64	15.1	35.63	36.55	-8.1	7,139	-0.11%
2023/01/30	7	33.49	13	33.42	33.25	-6	7,416	-0.08%
2023/01/17	10	31.75	0	0.00	31.75	10	7,685	0.13%
2023/01/16	0.1	32.00	0	0.00	32.10	0.1	7,680	0.00%
2023/01/13	7	31.50	2	32.00	32.00	5	7,647	0.07%
2023/01/12	92	32.76	103	32.62	31.80	-11	7,542	-0.15%	大賣/
2023/01/11	33	31.81	24.2	31.75	31.70	8.8	6,981	0.13%
2023/01/10	15	30.73	15	30.25	30.35	0	6,794	0.00%
2023/01/09	6	30.86	3	30.83	30.60	3	6,772	0.04%
2023/01/06	2	29.73	1	30.15	29.50	1	6,715	0.01%
2023/01/04	5	30.00	9	29.95	29.95	-4	6,719	-0.06%
2023/01/03	4	30.15	0	0.00	30.15	4	6,717	0.06%
2022/12/30	1	30.35	31	29.93	29.90	-30	6,702	-0.45%
2022/12/29	0	0.00	1	29.90	30.05	-1	6,686	-0.01%
2022/12/28	32	31.81	1	31.70	30.45	31	6,667	0.46%
2022/12/27	1	31.00	5	31.31	31.00	-4	6,621	-0.06%
2022/12/26	2	31.33	0	0.00	31.30	2	6,612	0.03%
2022/12/22	1	31.25	1	31.65	31.70	0	6,582	0.00%
2022/12/21	3	30.95	3	30.87	30.90	0	6,498	0.00%
2022/12/20	3	30.47	0	0.00	29.65	3	6,464	0.05%
2022/12/19	5	30.75	0	0.00	30.70	5	6,457	0.08%
2022/12/16	5	31.00	0	0.00	31.05	5	6,443	0.08%
2022/12/15	5	31.85	0	0.00	32.05	5	6,406	0.08%
2022/12/14	0	0.00	23	31.60	32.10	-23	6,294	-0.37%
2022/12/13	40	32.25	7	32.09	32.00	33	6,229	0.53%
2022/12/08	1.1	31.60	4	31.44	31.10	-2.9	6,037	-0.05%
2022/12/07	0	0.00	2	30.90	30.60	-2	5,979	-0.03%
2022/12/06	2	31.73	6	31.61	31.00	-4	5,954	-0.07%
2022/12/05	7	32.29	0	0.00	32.15	7	5,899	0.12%
2022/12/02	5	31.80	0	0.00	31.95	5	5,847	0.09%
2022/12/01	4	32.05	1	31.75	31.75	3	5,804	0.05%
2022/11/30	1	31.95	1	32.15	31.45	0	5,731	0.00%
2022/11/29	1	31.45	2	31.28	31.65	-1	5,650	-0.02%
2022/11/25	1	32.75	1	31.50	31.60	0	5,589	0.00%
2022/11/24	0	0.00	1	30.65	31.10	-1	5,437	-0.02%
2022/11/22	0	0.00	5	30.90	30.75	-5	5,357	-0.09%
2022/11/21	30	32.59	25	32.54	31.80	5	5,291	0.09%
2022/11/18	2	31.88	1	32.65	31.55	1	5,195	0.02%
2022/11/16	3.2	33.77	77	32.97	33.25	-73.8	5,024	-1.47%
2022/11/15	139	33.69	35	34.04	34.20	104	4,872	2.13%	大買/鉅額交易
2022/11/14	6	32.70	2	31.95	32.85	4	4,322	0.09%
2022/11/10	3	30.18	2	29.73	30.35	1	4,099	0.02%
2022/11/09	4	30.43	2	30.05	29.80	2	4,011	0.05%
2022/11/08	9	31.01	13	30.16	29.75	-4	3,900	-0.10%
2022/11/07	9	28.52	9	29.11	30.30	0	3,517	0.00%
2022/11/03	5	27.75	3	27.43	27.30	2	3,246	0.06%
2022/11/02	5	28.00	35	28.18	27.70	-30	3,189	-0.94%
2022/11/01	2	27.20	1	27.55	28.00	1	3,073	0.03%
2022/10/31	1	27.10	1	26.90	27.50	0	2,930	0.00%
2022/10/28	13	28.26	13	27.86	27.65	0	2,732	0.00%
2022/10/27	49	27.04	40.1	27.32	28.50	8.9	2,457	0.36%
2022/10/26	55.1	25.80	50	26.25	27.50	5.1	2,037	0.25%
2022/10/25	67	25.10	79	25.07	26.00	-12	1,460	-0.82%
2022/10/24	28	23.55	1	23.65	23.65	27	1,022	2.64%
2022/10/21	5	21.30	5	21.57	21.50	0	1,006	0.00%
2022/10/20	6	20.30	6	20.40	20.40	0	1,008	0.00%
2022/10/18	5	20.85	5	21.05	21.10	0	1,012	0.00%
2022/10/17	0	0.00	1	20.50	20.75	-1	1,023	-0.10%
2022/10/07	1	23.00	0	0.00	22.85	1	1,218	0.08%
2022/10/05	0	0.00	1	22.80	22.90	-1	1,294	-0.08%
2022/10/04	0	22.45	0	0.00	22.60	0	1,309	0.00%
2022/10/03	0	0.00	1	22.10	22.20	-1	1,316	-0.08%
2022/09/30	6	21.83	5	21.70	21.85	1	1,336	0.07%
2022/09/26	1	22.00	0	0.00	21.55	1	1,367	0.07%
2022/09/23	0	0.00	1	23.60	23.45	-1	1,375	-0.07%
2022/09/22	0	0.00	10	23.50	23.65	-10	1,388	-0.72%
2022/09/20	1	24.25	0	0.00	24.25	1	1,395	0.07%
2022/09/19	10	24.25	1	25.00	24.15	9	1,407	0.64%
2022/09/16	0.1	25.00	0	0.00	24.60	0.1	1,415	0.00%
2022/09/15	0	25.75	0	0.00	25.50	0	1,418	0.00%
2022/09/13	0	26.15	0	0.00	26.05	0	1,480	0.00%
2022/09/12	0	0.00	1	26.30	26.10	-1	1,512	-0.07%
2022/09/07	1	25.30	1	25.25	25.05	0	1,534	0.00%
2022/09/05	0	26.35	0	0.00	25.80	0	1,543	0.00%
2022/08/30	5	27.25	5	27.05	27.40	0	1,539	0.00%
2022/08/24	0.1	28.12	0	0.00	27.80	0.1	1,539	0.01%
2022/08/18	0	0.00	3	28.20	28.15	-3	1,553	-0.19%
2022/08/17	16	28.25	13	28.26	28.10	3	1,549	0.19%
2022/08/16	1	27.75	0	0.00	27.80	1	1,536	0.07%
2022/08/15	9	28.13	11	27.73	28.20	-2	1,533	-0.13%
2022/08/12	5	27.39	3	27.58	27.60	2	1,519	0.13%
2022/08/11	6	26.64	6	26.54	26.65	0	1,501	0.00%
2022/08/10	0	0.00	0	26.80	26.30	0	1,514	0.00%
2022/08/08	7	26.45	7	26.35	26.45	0	1,545	0.00%
2022/08/03	5	26.91	4	27.19	26.60	1	1,602	0.06%
2022/08/02	1	27.70	0	0.00	27.65	1	1,626	0.06%
2022/08/01	4	28.69	4	28.69	28.95	0	1,628	0.00%
2022/07/29	7	27.86	7	27.90	28.00	0	1,594	0.00%
2022/07/28	2	28.03	1	28.00	27.80	1	1,602	0.06%
2022/07/27	4	27.89	4	28.40	28.20	0	1,607	0.00%
2022/07/25	0	0.00	1	27.95	28.15	-1	1,612	-0.06%
2022/07/22	18	27.98	17	28.05	27.85	1	1,621	0.06%
2022/07/21	12	27.63	13	27.74	27.65	-1	1,661	-0.06%
2022/07/20	1	28.35	0	0.00	28.15	1	1,698	0.06%
2022/07/19	1	27.35	1	27.90	28.50	0	1,671	0.00%
2022/07/18	0	0.00	1	25.55	26.85	-1	1,598	-0.06%
2022/07/15	0.1	25.00	0	0.00	24.85	0.1	1,578	0.01%
2022/07/13	7	27.16	7	27.00	26.75	0	1,561	0.00%
2022/07/12	1	26.80	3	26.95	25.90	-2	1,650	-0.12%
2022/07/11	3	28.27	4	27.96	28.40	-1	1,647	-0.06%
2022/07/08	0	0.00	2	29.10	29.30	-2	1,641	-0.12%
2022/07/06	0.1	28.15	5	28.44	27.50	-4.9	1,627	-0.30%
2022/07/05	9.1	29.12	7	28.96	29.15	2.1	1,621	0.13%
2022/07/04	8	28.03	8	27.95	28.00	0	1,611	0.00%
2022/06/29	2	29.05	2	29.25	29.25	0	1,575	0.00%
2022/06/28	9	29.40	10	29.27	29.30	-1	1,577	-0.06%
2022/06/23	12	27.94	12	28.04	27.85	0	1,589	0.00%
2022/06/22	2	28.44	5	29.03	27.85	-3	1,590	-0.19%
2022/06/21	5	29.57	3	29.50	29.70	2	1,651	0.12%
2022/06/20	1	28.60	14	28.41	27.65	-13	1,632	-0.80%
2022/06/17	1	29.80	0	0.00	29.95	1	1,631	0.06%
2022/06/16	4.1	31.68	3	31.40	30.45	1.1	1,680	0.06%
2022/06/14	1	31.08	0	0.00	31.40	1	1,814	0.06%
2022/06/08	0	0.00	7	34.62	34.60	-7	2,149	-0.33%
2022/06/07	1	34.25	0	0.00	34.25	1	2,325	0.04%
2022/06/06	10	34.06	3	34.20	34.25	7	2,639	0.27%
2022/06/02	0.1	34.07	0	0.00	33.70	0.1	3,433	0.00%
2022/05/30	0	0.00	3	34.63	34.70	-3	5,926	-0.05%
2022/05/26	8	34.09	8	33.30	33.30	0	6,401	0.00%
2022/05/25	0	0.00	4	33.95	33.90	-4	6,429	-0.06%
2022/05/24	10	33.55	10	33.38	33.35	0	6,451	0.00%
2022/05/23	9	34.05	9	34.35	34.25	0	6,454	0.00%
2022/05/20	11	34.35	1	34.05	33.85	10	6,465	0.15%
2022/05/18	4	34.18	5	33.79	34.35	-1	6,516	-0.02%
2022/05/17	0	0.00	3	33.33	33.60	-3	6,512	-0.05%
2022/05/16	2	32.70	2	33.00	32.70	0	6,504	0.00%
2022/05/13	0	0.00	10	32.70	32.70	-10	6,514	-0.15%
2022/05/12	2	32.64	8	32.34	31.75	-6	6,516	-0.09%
2022/05/11	2	32.55	0	0.00	32.60	2	6,549	0.03%
2022/05/10	2	33.25	2	31.90	33.65	0	6,645	0.00%
2022/05/09	5.1	34.88	1	34.40	33.55	4.1	6,622	0.06%
2022/05/04	0.1	36.50	4	36.99	36.55	-4	6,606	-0.06%
2022/05/03	4	35.93	9	35.93	36.80	-5	6,644	-0.07%
2022/04/29	5.1	37.67	0	0.00	37.60	5.1	6,662	0.08%
2022/04/28	0	0.00	4	37.68	37.55	-4	7,007	-0.06%
2022/04/27	5	36.88	17	37.44	37.30	-12	7,025	-0.17%
2022/04/26	27.1	40.00	19	39.75	39.70	8.1	6,995	0.12%
2022/04/25	4	41.68	71	41.57	41.70	-67	6,959	-0.96%
2022/04/21	4	43.71	0	0.00	43.70	4	7,382	0.05%
2022/04/20	18	44.83	23	44.55	44.40	-5	7,579	-0.07%
2022/04/19	5	45.80	4	45.85	45.00	1	7,562	0.01%
2022/04/18	91	45.62	16.1	45.57	45.55	74.9	7,527	0.99%
2022/04/15	0	0.00	3	44.40	44.10	-3	7,438	-0.04%
2022/04/14	7	43.86	6	43.95	43.95	1	7,449	0.01%
2022/04/13	4	43.80	1	43.70	44.00	3	7,452	0.04%
2022/04/12	10	43.23	2	43.05	43.15	8	7,448	0.11%
2022/04/11	6	44.54	6.5	44.21	44.15	-0.5	7,445	-0.01%
2022/04/08	3	44.40	15	44.43	44.60	-12	7,441	-0.16%
2022/04/07	0	0.00	2	44.55	44.30	-2	7,436	-0.03%
2022/04/06	1	44.30	1	44.65	44.80	0	7,428	0.00%
2022/04/01	1	44.55	0	0.00	44.55	1	7,440	0.01%
2022/03/31	2	44.77	0	0.00	44.65	2	7,445	0.03%
2022/03/30	0	0.00	2	45.00	45.15	-2	7,458	-0.03%
2022/03/29	2	44.65	3.1	44.75	44.70	-1.1	7,481	-0.01%
2022/03/28	3	44.62	10	45.00	45.00	-7	7,483	-0.09%
2022/03/25	1.1	45.61	5	45.74	45.80	-4	7,473	-0.05%
2022/03/24	28	46.91	36.5	46.54	46.40	-8.5	7,462	-0.11%
2022/03/23	3	45.62	5.2	45.75	45.90	-2.2	7,422	-0.03%
2022/03/22	3	46.33	4	45.94	45.80	-1	7,409	-0.01%
2022/03/21	18.1	46.83	19	46.55	46.50	-1	7,381	-0.01%
2022/03/18	23	45.97	23.3	46.04	45.95	-0.3	7,339	0.00%
2022/03/17	0	44.75	0	0.00	44.80	0	7,233	0.00%
2022/03/16	10	44.40	3	44.77	43.90	7	7,214	0.10%
2022/03/15	28	45.17	13.1	44.59	44.50	14.9	7,205	0.21%
2022/03/14	19	46.88	24	46.47	46.55	-5	7,166	-0.07%
2022/03/11	41	47.21	38	47.04	47.00	3	7,123	0.04%
2022/03/10	14.1	46.52	14	46.34	46.80	0.1	6,965	0.00%
2022/03/09	93	47.18	87	47.12	47.45	6	6,794	0.09%
2022/03/08	138	49.51	112	48.54	47.45	26	6,515	0.40%	大買/大賣/
2022/03/07	126.4	53.95	113.1	54.12	52.70	13.4	5,747	0.23%	大買/大賣/
2022/03/04	88.1	49.46	164.1	49.79	51.00	-76	4,597	-1.65%	大賣/
2022/03/03	80.2	46.89	36.3	46.95	47.05	43.9	3,515	1.25%
2022/03/02	42.6	46.48	44.1	46.64	45.70	-1.6	3,306	-0.05%
2022/03/01	4	43.65	6	43.73	43.55	-2	2,873	-0.07%
2022/02/25	18.2	43.80	5	43.05	43.00	13.2	2,910	0.45%
2022/02/24	4	43.03	16	42.38	42.20	-12	2,909	-0.41%
2022/02/23	13	43.60	1.1	43.53	43.55	11.9	2,898	0.41%
2022/02/22	3	43.25	3	42.85	43.20	0	2,904	0.00%
2022/02/21	11	44.63	11	44.31	44.00	0	2,914	0.00%
2022/02/18	0	0.00	1	42.80	43.15	-1	2,880	-0.03%
2022/02/17	10	43.32	8	43.06	42.80	2	2,922	0.07%
2022/02/16	2.1	43.10	2	43.45	43.10	0.1	2,928	0.00%
2022/02/15	0	44.10	8	43.53	42.80	-8	2,970	-0.27%
2022/02/14	7	43.94	4	44.18	44.05	3	2,992	0.10%
2022/02/11	3	44.20	10	45.08	45.00	-7	3,004	-0.23%
2022/02/10	18	44.92	9.1	45.11	45.25	8.9	3,014	0.30%
2022/02/09	3	43.50	5.1	43.46	43.30	-2.1	2,959	-0.07%
2022/02/08	1.1	42.72	1	43.05	43.15	0.1	2,961	0.00%
2022/02/07	4	42.23	2	42.70	42.95	2	2,982	0.07%
2022/01/26	8	42.18	7	42.00	42.00	1	3,022	0.03%
2022/01/25	2	42.15	9	42.15	42.05	-7	3,057	-0.23%
2022/01/24	1.1	42.26	0	0.00	42.50	1.1	3,053	0.04%
2022/01/21	38	44.94	26.1	43.98	43.00	11.9	3,042	0.39%
2022/01/20	8	42.36	8	42.45	42.15	0	2,748	0.00%
2022/01/19	1.1	41.56	0.1	41.80	41.50	1	2,752	0.03%
2022/01/18	2.1	41.94	9	42.25	42.00	-7	2,755	-0.25%
2022/01/17	5	43.11	36	42.93	42.65	-31	2,767	-1.12%
2022/01/14	18	44.10	20.1	43.78	44.40	-2.1	2,814	-0.07%
2022/01/13	41	44.15	5.3	44.85	45.55	35.7	2,481	1.44%
2022/01/12	3	41.88	0	0.00	41.45	3	2,354	0.13%
2022/01/11	1	41.65	0	0.00	41.80	1	2,462	0.04%
2022/01/10	6.1	42.17	6	42.42	42.00	0.1	3,053	0.00%
2022/01/07	0.4	41.57	0	0.00	41.40	0.4	3,208	0.01%
2022/01/06	0.1	42.54	0	0.00	42.30	0.1	3,314	0.00%
2022/01/04	0	0.00	12	42.95	43.10	-12	3,367	-0.36%
2022/01/03	1	43.30	0	0.00	43.30	1	3,404	0.03%
2021/12/30	0	0.00	5	44.17	44.10	-5	3,431	-0.15%
2021/12/29	0	0.00	1	44.15	44.25	-1	3,474	-0.03%
2021/12/28	0	0.00	1	43.95	43.80	-1	3,539	-0.03%
2021/12/27	5	44.15	1	44.15	44.30	4	3,600	0.11%
2021/12/24	5.2	44.25	6	43.91	43.75	-0.8	3,657	-0.02%
2021/12/23	1	44.30	2	44.48	44.40	-1	3,674	-0.03%
2021/12/22	1	43.40	3	43.55	43.50	-2	3,665	-0.05%
2021/12/21	11.2	43.12	0	0.00	43.15	11.2	3,672	0.30%
2021/12/17	0	0.00	3	43.95	43.15	-3	3,725	-0.08%
2021/12/16	2	42.83	5	42.77	42.75	-3	3,730	-0.08%
2021/12/15	5	43.12	0	0.00	43.10	5	3,772	0.13%
2021/12/14	3.1	43.16	3	42.85	43.05	0.1	3,838	0.00%
2021/12/13	2	44.05	0	0.00	43.90	2	3,868	0.05%
2021/12/10	2	43.70	0	0.00	43.70	2	3,954	0.05%
2021/12/09	1	44.50	0	0.00	44.30	1	4,137	0.02%
2021/12/08	3	44.48	5	44.67	45.00	-2	4,250	-0.05%
2021/12/07	0	0.00	2	43.55	43.70	-2	4,507	-0.04%
2021/12/03	2	43.30	2	43.10	43.30	0	4,586	0.00%
2021/12/02	1.1	42.35	5	42.62	42.90	-3.9	4,645	-0.08%
2021/11/30	1	43.50	0	0.00	43.40	1	4,698	0.02%
2021/11/29	0.2	42.75	0	0.00	43.30	0.2	4,754	0.00%
2021/11/26	2.1	44.28	0	0.00	44.20	2.1	4,797	0.04%
2021/11/25	0.1	45.45	0	0.00	45.55	0.1	4,873	0.00%
2021/11/24	4	45.45	6	45.43	45.30	-2	4,902	-0.04%
2021/11/23	6	44.72	5	44.45	44.45	1	4,959	0.02%
2021/11/16	1	45.10	1	46.30	45.00	0	5,586	0.00%
2021/11/15	0	0.00	10	45.50	45.40	-10	5,657	-0.18%
2021/11/12	10	46.30	0	0.00	45.40	10	5,839	0.17%
2021/11/11	7	46.19	5	45.50	45.50	2	5,894	0.03%
2021/11/10	12	45.37	0	0.00	45.15	12	5,898	0.20%
2021/11/09	2	46.45	6	46.11	46.15	-4	5,938	-0.07%
2021/11/08	19	46.19	19	45.66	45.35	0	5,939	0.00%
2021/11/05	0	0.00	2	44.55	44.40	-2	5,966	-0.03%
2021/11/04	0	0.00	3	45.52	44.80	-3	5,996	-0.05%
2021/11/03	6	45.63	6	45.92	45.50	0	6,032	0.00%
2021/11/02	5	45.21	11	46.11	44.60	-6	6,045	-0.10%
2021/11/01	2	45.43	2.2	45.91	46.25	-0.2	6,083	0.00%
2021/10/29	4	45.15	5	44.99	45.20	-1	6,449	-0.02%
2021/10/28	1.2	44.93	14	44.31	45.25	-12.8	7,158	-0.18%
2021/10/27	2	45.33	13	45.55	45.00	-11	7,244	-0.15%
2021/10/26	0	0.00	1	47.00	46.10	-1	7,434	-0.01%
2021/10/22	37	46.23	31	46.17	45.80	6	7,934	0.08%
2021/10/21	9	48.23	8	47.94	48.30	1	8,112	0.01%
2021/10/20	10	48.31	19	48.37	47.50	-9	8,114	-0.11%
2021/10/19	10	47.94	9	47.96	47.80	1	8,135	0.01%
2021/10/18	17	49.55	19	50.57	48.95	-2	8,148	-0.02%
2021/10/15	13	48.37	7.6	48.50	48.50	5.4	7,633	0.07%
2021/10/14	0.3	42.60	8	43.14	44.10	-7.7	7,533	-0.10%
2021/10/13	0	0.00	12	42.04	41.30	-12	7,487	-0.16%
2021/10/12	2	42.53	0	0.00	42.00	2	7,501	0.03%
2021/10/08	3	44.70	4	43.88	43.50	-1	7,578	-0.01%
2021/10/07	1	43.90	3	43.65	43.55	-2	7,704	-0.03%
2021/10/06	24	43.49	5	42.49	42.10	19	7,846	0.24%
2021/10/05	6	43.63	9	43.67	44.40	-3	7,931	-0.04%
2021/10/04	0.4	43.16	19	42.88	42.60	-18.7	7,973	-0.23%
2021/10/01	4.3	45.66	1	45.15	44.65	3.3	8,066	0.04%
2021/09/30	1	47.05	3	46.75	47.00	-2	8,140	-0.02%
2021/09/29	1	46.55	1	46.60	46.55	0	8,248	0.00%
2021/09/28	1	48.00	1	48.30	47.90	0	8,387	0.00%
2021/09/27	1	48.75	1	49.05	48.65	0	8,682	0.00%
2021/09/24	1	48.25	1.3	48.72	48.00	-0.3	9,103	0.00%
2021/09/23	3.4	47.63	1	48.15	47.65	2.4	9,952	0.02%
2021/09/22	2.2	47.23	2	47.45	47.50	0.2	10,941	0.00%
2021/09/17	41.3	49.23	31	48.93	49.65	10.3	11,448	0.09%
2021/09/16	7	50.09	6	50.28	49.75	1	11,695	0.01%
2021/09/15	8	50.51	1	50.30	50.10	7	12,224	0.06%
2021/09/14	32	53.49	33	52.58	51.90	-1	13,052	-0.01%
2021/09/13	11	54.38	23.2	54.69	55.00	-12.2	13,103	-0.09%
2021/09/10	38	54.93	42.2	55.19	52.70	-4.2	13,271	-0.03%
2021/09/09	0	0.00	4	52.88	52.80	-4	13,243	-0.03%
2021/09/08	9	52.71	0	0.00	51.90	9	13,513	0.07%
2021/09/07	2	53.65	14	54.02	54.80	-12	13,731	-0.09%
2021/09/06	4	53.18	8	53.25	53.20	-4	13,912	-0.03%
2021/09/03	6	53.53	13	53.22	52.80	-7	14,220	-0.05%
2021/09/02	1	53.30	3	54.00	54.60	-2	14,517	-0.01%
2021/09/01	19	54.59	16.1	54.07	54.00	2.9	14,692	0.02%
2021/08/31	10	53.79	16	54.29	54.70	-6	14,906	-0.04%
2021/08/30	7	53.17	9	53.12	53.10	-2	15,461	-0.01%
2021/08/27	5	51.70	19	51.97	52.50	-14	16,019	-0.09%
2021/08/26	75	53.74	51.1	53.93	51.20	23.9	16,493	0.14%
2021/08/25	8	51.69	9	51.56	52.40	-1	17,670	-0.01%
2021/08/24	14.1	51.23	19	51.74	52.40	-5	18,823	-0.03%
2021/08/23	20.1	50.14	7	50.47	50.60	13.1	20,419	0.06%
2021/08/20	14.4	46.49	25	46.62	48.30	-10.6	21,391	-0.05%
2021/08/19	8	48.49	6	47.95	46.65	2	22,011	0.01%
2021/08/18	31	49.83	22	48.00	50.80	9	22,515	0.04%
2021/08/17	46	50.16	49	52.64	49.80	-3	22,944	-0.01%
2021/08/16	47	54.82	6	54.22	54.10	41	23,775	0.17%
2021/08/13	0	0.00	2	55.30	55.20	-2	25,213	-0.01%
2021/08/12	8	55.56	3	56.03	57.00	5	27,073	0.02%
2021/08/11	2	54.75	44	56.09	54.90	-42	27,461	-0.15%
2021/08/10	4	56.00	9	55.76	55.60	-5	28,037	-0.02%
2021/08/09	13	57.24	17	57.37	56.70	-4	28,457	-0.01%
2021/08/06	2	57.40	4	57.75	57.40	-2	29,526	-0.01%
2021/08/05	18	58.62	7	58.34	58.10	11	30,945	0.04%
2021/08/04	48	60.20	39	59.73	60.00	9	32,642	0.03%
2021/08/03	65	60.50	66.2	60.82	59.80	-1.2	34,596	0.00%
2021/08/02	33	57.47	37	56.78	56.90	-4	35,213	-0.01%
2021/07/30	23	57.83	25.1	56.95	55.20	-2.1	37,304	-0.01%
2021/07/29	32	54.72	35	54.83	55.40	-3	39,363	-0.01%
2021/07/28	66	56.10	55	56.04	55.10	11	39,767	0.03%
2021/07/27	65	57.85	58.9	58.86	59.40	6.1	40,415	0.02%
2021/07/26	5	54.88	4	54.83	54.00	1	41,178	0.00%
2021/07/23	5.1	54.24	4	54.80	55.20	1.1	42,746	0.00%
2021/07/22	7.2	54.59	37.1	54.04	53.50	-29.9	44,419	-0.07%
2021/07/21	2	56.35	2.1	56.12	55.10	-0.1	45,746	0.00%
2021/07/20	3	57.23	11	56.93	56.90	-8	46,938	-0.02%
2021/07/19	5	58.92	1	58.70	58.60	4	47,796	0.01%
2021/07/16	0	0.00	4	58.28	58.40	-4	48,642	-0.01%
2021/07/15	34	58.50	21	58.95	59.40	13	48,996	0.03%
2021/07/14	8	57.28	14	57.31	58.80	-6	49,574	-0.01%
2021/07/13	74	58.22	15	58.79	57.30	59	50,056	0.12%
2021/07/12	19	61.59	19	61.88	60.60	0	51,060	0.00%
2021/07/09	1	60.90	0	0.00	60.60	1	51,459	0.00%
2021/07/08	35	62.57	43	61.73	62.70	-8	51,741	-0.02%
2021/07/07	21	60.31	25	60.65	60.30	-4	51,944	-0.01%
2021/07/06	7	62.03	12	62.50	62.10	-5	52,226	-0.01%
2021/07/05	21	62.32	24	62.29	61.90	-3	53,187	-0.01%
2021/07/02	9	62.31	44	61.92	61.70	-35	53,266	-0.07%
2021/07/01	20	64.58	184	64.67	62.70	-164	53,173	-0.31%	大賣/鉅額交易
2021/06/30	118	67.44	94	67.12	66.40	24	52,930	0.05%	大買/
2021/06/29	236	66.62	162	66.26	65.50	74	52,215	0.14%	大買/大賣/
2021/06/28	151	64.44	149	64.73	63.70	2	51,382	0.00%	大買/大賣/
2021/06/25	19	63.80	50	63.23	63.00	-31	50,922	-0.06%
2021/06/24	90	64.67	56.5	63.97	63.30	33.5	50,995	0.07%
2021/06/23	250	64.08	189.1	63.42	61.40	60.9	50,461	0.12%	大買/大賣/
2021/06/22	6	58.65	8	60.43	61.00	-2	49,730	0.00%
2021/06/21	48.8	56.63	17.9	56.26	55.50	30.9	49,528	0.06%
2021/06/18	10.2	60.16	12	60.09	59.40	-1.8	49,284	0.00%
2021/06/17	37.1	61.47	22	61.75	61.30	15.1	49,106	0.03%
2021/06/16	30.4	62.57	20	62.89	61.50	10.4	48,923	0.02%
2021/06/15	26.5	64.30	11.2	64.30	64.20	15.3	48,718	0.03%
2021/06/11	68	64.91	66	64.95	63.60	2	48,573	0.00%
2021/06/10	55	63.99	72	63.77	64.60	-17	48,516	-0.04%
2021/06/09	8	63.10	4	63.43	63.30	4	48,528	0.01%
2021/06/08	6	63.77	6	63.68	63.30	0	48,380	0.00%
2021/06/07	87	63.06	87	63.17	62.90	0	48,236	0.00%
2021/06/04	63	66.63	53	66.13	65.40	10	47,788	0.02%
2021/06/03	63	69.06	68	69.11	68.60	-5	47,253	-0.01%
2021/06/02	174.1	71.50	203	71.50	69.00	-28.9	46,727	-0.06%	大買/大賣/
2021/06/01	239	70.25	249.4	70.37	69.80	-10.4	45,439	-0.02%	大買/大賣/
2021/05/31	338.1	70.25	414.5	69.87	69.00	-76.4	44,326	-0.17%	大買/大賣/
2021/05/28	150.3	64.04	75.3	64.63	65.20	75	42,745	0.18%	大買/
2021/05/27	45	59.98	35	60.36	59.30	10	41,861	0.02%
2021/05/26	42	56.84	41	56.61	58.80	1	41,155	0.00%
2021/05/25	56	58.70	59	59.33	57.20	-3	40,762	-0.01%
2021/05/24	66	60.18	46.5	59.85	59.60	19.5	40,463	0.05%
2021/05/21	156.5	60.06	119	59.90	60.50	37.5	39,912	0.09%	大買/大賣/
2021/05/20	378.1	59.07	432.2	59.25	58.20	-54.1	39,093	-0.14%	大買/大賣/
2021/05/19	20.1	55.28	24	55.06	55.90	-3.9	37,872	-0.01%
2021/05/18	77.3	48.96	86	49.29	50.90	-8.7	37,724	-0.02%
2021/05/17	31	47.23	9	47.33	46.35	22	37,142	0.06%
2021/05/14	200.1	56.18	189	56.25	51.50	11.1	36,822	0.03%	大買/大賣/
2021/05/13	450	57.98	398	58.65	56.70	52	35,853	0.14%	大買/大賣/
2021/05/12	434.9	66.77	562.3	66.16	60.80	-127.5	35,261	-0.36%	大買/大賣/鉅額交易
2021/05/11	703.6	70.57	805	70.37	67.50	-101.5	34,564	-0.29%	大買/大賣/鉅額交易
2021/05/10	144	68.59	125	68.93	71.20	19	32,464	0.06%	大買/大賣/
2021/05/07	414.1	65.66	327	66.26	64.80	87.1	31,209	0.28%	大買/大賣/
2021/05/06	238	63.17	185	63.39	64.10	53	29,062	0.18%	大買/大賣/
2021/05/05	40	56.49	58	57.28	58.30	-18	26,861	-0.07%
2021/05/04	80.2	55.77	122.1	54.10	53.00	-41.9	26,451	-0.16%	大賣/
2021/05/03	75.2	59.65	328	58.29	56.10	-252.8	25,634	-0.99%	大賣/鉅額交易
2021/04/29	145.1	61.67	171	61.79	60.50	-25.9	24,820	-0.10%	大買/大賣/
2021/04/28	109	60.87	173	61.53	61.90	-64	23,416	-0.27%	大買/大賣/
2021/04/27	236	54.75	189	55.74	56.30	47	21,866	0.21%	大買/大賣/
2021/04/26	223	51.06	134	50.70	51.20	89	20,681	0.43%	大買/大賣/
2021/04/23	110.1	49.61	75	50.34	46.60	35.1	19,643	0.18%	大買/
2021/04/22	61	48.37	41.6	48.27	48.80	19.5	19,030	0.10%
2021/04/21	91	43.76	96	44.17	44.40	-5	18,493	-0.03%
2021/04/20	239	46.27	262	45.07	44.45	-23	18,634	-0.12%	大買/大賣/
2021/04/19	210.5	43.77	200.1	44.39	45.00	10.5	19,184	0.05%	大買/大賣/
2021/04/16	109	40.64	126.3	40.88	40.95	-17.3	18,721	-0.09%	大買/大賣/
2021/04/15	122	36.35	35	36.50	37.80	87	17,586	0.49%	大買/
2021/04/14	14	34.93	24	34.74	34.40	-10	17,118	-0.06%
2021/04/13	11	36.63	5	36.33	34.50	6	16,803	0.04%
2021/04/12	10	37.33	23	37.72	37.45	-13	16,508	-0.08%
2021/04/09	53.4	37.22	97	37.15	36.05	-43.6	16,205	-0.27%
2021/04/08	7	34.41	95.1	35.11	35.25	-88.1	15,145	-0.58%
2021/04/07	24	32.04	13	32.84	32.05	11	14,958	0.07%
2021/04/06	103	32.04	15	32.06	31.80	88	14,788	0.60%	大買/
2021/04/01	5	31.58	11	31.53	31.50	-6	14,691	-0.04%
2021/03/31	41	31.62	31	31.36	31.70	10	14,662	0.07%
2021/03/30	12	30.86	4	30.58	30.95	8	15,570	0.05%
2021/03/29	12	31.37	20	31.18	31.05	-8	16,594	-0.05%
2021/03/26	0	0.00	10	29.79	29.85	-10	17,836	-0.06%
2021/03/25	10	30.43	3	30.08	29.55	7	17,935	0.04%
2021/03/24	2	29.45	5	29.50	29.35	-3	18,622	-0.02%
2021/03/23	3	29.65	35	29.46	29.80	-32	19,528	-0.16%
2021/03/22	9	29.97	2	30.23	29.80	7	19,768	0.04%
2021/03/19	1	29.10	5	29.35	29.35	-4	19,835	-0.02%
2021/03/18	5	30.85	10	30.18	30.10	-5	19,918	-0.03%
2021/03/17	3	30.42	2	30.20	30.25	1	19,953	0.01%
2021/03/16	5	31.38	7	30.90	31.05	-2	19,961	-0.01%
2021/03/15	21	31.52	29	31.82	31.75	-8	19,731	-0.04%
2021/03/12	5	30.09	8	29.67	29.80	-3	19,465	-0.02%
2021/03/11	8	29.75	16	29.21	29.90	-8	19,519	-0.04%
2021/03/10	68	30.38	29	29.52	29.40	39	19,552	0.20%
2021/03/09	57	30.73	17.1	30.40	31.00	39.9	19,498	0.20%
2021/03/08	50	30.42	35	30.71	29.90	15	19,671	0.08%
2021/03/05	54	29.61	52	29.69	29.45	2	20,482	0.01%
2021/03/04	21	31.23	0	0.00	30.70	21	20,524	0.10%
2021/03/03	5	29.67	5.3	30.55	31.20	-0.3	20,834	0.00%
2021/03/02	29	30.63	29	30.54	30.00	0	21,154	0.00%
2021/02/26	5	32.57	4	32.29	32.40	1	21,351	0.00%
2021/02/25	35	33.11	33	33.64	33.50	2	21,368	0.01%
2021/02/24	28	34.03	18	34.63	33.80	10	21,286	0.05%
2021/02/23	35.3	33.37	74	32.98	33.25	-38.7	21,019	-0.18%
2021/02/22	10	30.12	38	30.37	31.05	-28	20,640	-0.14%
2021/02/19	57	28.87	52	28.49	28.25	5	20,012	0.02%
2021/02/18	14	27.20	37	27.17	27.30	-23	19,374	-0.12%
2021/02/17	0	0.00	6	24.85	24.85	-6	19,072	-0.03%
2021/02/05	1	22.60	18.2	22.80	22.60	-17.2	18,973	-0.09%
2021/02/04	31	22.82	37	22.52	22.30	-6	18,825	-0.03%
2021/02/03	71	23.94	47	24.08	22.95	24	18,669	0.13%
2021/02/02	54	22.48	18	23.51	23.80	36	17,770	0.20%
2021/02/01	23	20.86	8.5	20.56	21.65	14.5	16,676	0.09%
2021/01/29	6	20.69	6	19.70	19.70	0	16,407	0.00%
2021/01/28	0	0.00	8	20.89	20.70	-8	16,292	-0.05%
2021/01/27	0	0.00	27	21.46	21.35	-27	16,197	-0.17%
2021/01/26	15	22.15	12	22.06	21.65	3	16,110	0.02%
2021/01/25	109	23.30	82	22.96	22.80	27	15,973	0.17%	大買/
2021/01/22	15	22.09	0.5	21.50	22.70	14.5	15,707	0.09%
2021/01/21	11	22.14	7	22.79	21.90	4	15,461	0.03%
2021/01/20	22	22.43	52	22.69	22.30	-30	15,232	-0.20%
2021/01/19	13	24.37	4	24.90	23.85	9	14,992	0.06%
2021/01/18	50	24.22	62	23.80	23.65	-12	14,721	-0.08%
2021/01/15	56	26.26	54	25.96	26.00	2	14,485	0.01%
2021/01/14	38	27.03	52	27.10	27.65	-14	14,169	-0.10%
2021/01/13	13	28.59	53	28.57	27.10	-40	13,791	-0.29%
2021/01/12	209	31.18	161	31.74	28.55	48	13,240	0.36%	大買/大賣/
2021/01/11	0	0.00	6	30.13	30.80	-6	11,995	-0.05%
2021/01/08	2	28.30	3	27.67	28.00	-1	11,799	-0.01%
2021/01/07	20	27.58	0	0.00	27.60	20	11,746	0.17%
2021/01/06	18	27.70	8	28.65	27.95	10	11,682	0.09%
2021/01/05	26	28.15	0	0.00	28.85	26	11,601	0.22%
2021/01/04	1	28.80	2	28.80	28.80	-1	11,522	-0.01%
2020/12/31	33	26.35	0	0.00	26.20	33	11,410	0.29%
2020/12/29	10	25.80	0	0.00	25.80	10	11,361	0.09%
2020/12/28	2	25.05	2	25.40	25.80	0	11,304	0.00%
2020/12/25	26	25.37	29.1	25.58	25.80	-3.1	11,182	-0.03%
2020/12/24	90	27.70	86	27.97	27.15	4	11,035	0.04%
2020/12/23	83	24.81	87	25.05	26.05	-4	9,929	-0.04%
2020/12/22	109.1	25.85	182	25.31	23.70	-72.9	8,811	-0.83%	大買/大賣/
2020/12/21	0	0.00	27	24.03	24.35	-27	7,190	-0.38%
2020/12/18	155	21.57	82	21.56	22.15	73	7,045	1.04%	大買/
2020/12/17	32	19.52	66	18.87	20.15	-34	6,172	-0.55%
2020/12/16	42	18.57	85	18.64	18.35	-43	5,237	-0.82%
2020/12/15	104	18.29	34	17.93	17.50	70	4,936	1.42%	大買/
2020/12/14	93	17.41	70	17.54	17.75	23	4,792	0.48%
2020/12/11	11	17.25	4	17.16	17.45	7	4,683	0.15%
2020/12/10	63	17.07	49	16.71	16.65	14	4,727	0.30%
2020/12/09	26	16.45	20	16.40	16.55	6	4,694	0.13%
2020/12/08	20	16.22	16	16.05	16.50	4	4,648	0.09%
2020/12/07	122	16.83	129	16.88	16.50	-7	4,550	-0.15%	大買/大賣/
2020/12/04	100	17.42	92	17.53	17.25	8	4,451	0.18%
2020/12/03	65	16.56	97	16.63	16.40	-32	4,360	-0.73%
2020/12/02	87	17.15	72.2	17.11	17.10	14.8	4,226	0.35%
2020/12/01	35.1	17.30	30	17.36	17.60	5.1	3,968	0.13%
2020/11/30	1	15.60	0	0.00	16.00	1	3,089	0.03%
2020/11/27	35	14.39	28	14.11	14.55	7	2,927	0.24%
2020/11/26	6.2	12.53	5	13.30	13.25	1.2	2,526	0.05%
2020/11/25	30	12.22	16	12.03	12.40	14	2,063	0.68%
2020/11/24	6	11.33	26	11.55	11.30	-20	1,668	-1.20%
2020/11/23	6	10.58	1	11.45	11.45	5	1,516	0.33%
2020/11/20	0	0.00	90	10.44	10.45	-90	1,363	-6.60%
2020/11/18	0	0.00	20	10.03	10.10	-20	1,280	-1.56%
2020/11/17	2	10.00	1	10.00	10.25	1	1,236	0.08%
2020/11/12	0	0.00	10	9.44	9.46	-10	1,149	-0.87%
2020/11/09	12	9.65	0	0.00	9.56	12	1,123	1.07%
2020/11/03	0	0.00	5	9.48	9.45	-5	1,119	-0.45%
2020/10/30	10	9.65	0	0.00	9.38	10	1,118	0.89%
2020/10/27	0	0.00	10	9.45	9.45	-10	1,099	-0.91%
2020/10/22	5	9.64	5	9.80	9.68	0	1,094	0.00%
2020/10/21	10	9.79	5	9.80	9.81	5	1,090	0.46%
2020/10/08	1	9.78	0	0.00	9.72	1	1,071	0.09%
2020/10/07	0	0.00	3	9.85	9.98	-3	1,060	-0.28%
2020/10/06	3	9.32	0	0.00	9.86	3	1,033	0.29%
2020/09/25	1	8.91	7	8.61	8.62	-6	1,025	-0.58%
2020/09/24	4	9.06	9	9.00	8.95	-5	1,018	-0.49%
2020/09/22	0	0.00	3	9.50	9.47	-3	1,010	-0.30%
2020/09/21	0	0.00	0	9.70	9.73	0	1,011	0.00%
2020/09/18	1	9.96	0	0.00	9.96	1	1,013	0.10%
2020/09/17	0	0.00	3	9.86	9.80	-3	996	-0.30%
2020/09/16	13	9.80	0	0.00	9.98	13	968	1.34%
2020/09/15	18	10.91	1	11.05	10.80	17	880	1.93%
2020/09/09	3	10.08	0	0.00	10.15	3	571	0.53%
2020/09/07	0	0.00	5	9.37	9.37	-5	430	-1.16%
2020/09/01	0	0.00	1	8.55	8.58	-1	390	-0.26%
2020/08/31	5	8.41	0	0.00	8.46	5	382	1.31%
2020/08/25	1	8.19	0	0.00	8.21	1	375	0.27%
2020/08/20	2	8.23	0	0.00	8.11	2	373	0.54%
2020/08/14	5	7.78	0	0.00	7.87	5	352	1.42%
2020/08/10	0	0.00	5	7.81	7.90	-5	353	-1.42%
2020/08/06	5	7.79	0	0.00	7.75	5	353	1.41%
2020/07/28	1	7.70	0	0.00	7.50	1	361	0.28%
2020/07/24	2	8.14	0	0.00	8.04	2	355	0.56%
2020/07/21	5	8.27	0	0.00	8.30	5	349	1.43%
2020/07/20	10	8.28	0	0.00	8.30	10	346	2.88%
2020/07/16	45	8.48	0	0.00	8.52	45	348	12.91%
2020/07/15	25	8.57	0	0.00	8.64	25	344	7.25%
2020/07/02	0	0.00	10	8.30	8.36	-10	298	-3.35%
2020/06/11	0	0.00	5	7.58	7.45	-5	265	-1.88%
2020/06/08	5	7.53	0	0.00	7.57	5	271	1.84%
2020/05/13	5	7.37	0	0.00	7.41	5	252	1.98%
2020/04/01	10	6.40	0	0.00	6.45	10	237	4.22%
2020/03/24	0	0.00	5	5.89	5.80	-5	246	-2.03%
2020/03/10	0	0.00	1	7.94	8.04	-1	222	-0.45%
2020/02/20	13	8.78	0	0.00	8.76	13	205	6.33%
2020/01/03	0	0.00	13	9.55	9.58	-13	196	-6.60%
2019/12/30	0	0.00	7	9.63	9.58	-7	191	-3.65%
2019/12/25	0	0.00	3	9.55	9.48	-3	173	-1.73%
2019/12/17	3	9.42	0	0.00	9.43	3	157	1.90%
2019/12/16	0	0.00	5	9.40	9.40	-5	154	-3.23%
2019/12/13	5	9.38	0	0.00	9.38	5	154	3.25%
2019/12/12	0	0.00	10	9.40	9.41	-10	149	-6.68%
2019/12/11	6	9.27	5	9.24	9.26	1	143	0.70%
2019/11/20	0	0.00	10	9.22	9.28	-10	175	-5.71%
2019/11/05	50	9.73	0	0.00	9.59	50	179	27.92%
2019/09/12	0	0.00	2	9.81	9.81	-2	265	-0.75%
2019/09/06	11	9.93	0	0.00	9.92	11	274	4.01%
2019/09/05	20	9.95	0	0.00	9.95	20	275	7.27%
2019/08/29	2	9.36	0	0.00	9.38	2	253	0.79%
2019/07/30	0	0.00	1	10.15	10.20	-1	298	-0.33%
2019/07/04	1	10.50	3	10.50	10.40	-2	450	-0.44%
2019/07/03	3	10.58	0	0.00	10.50	3	449	0.67%
2019/07/01	0	0.00	3	10.50	10.40	-3	435	-0.69%
2019/06/27	3	10.40	0	0.00	10.40	3	432	0.69%
2019/04/24	0	0.00	4	10.65	10.55	-4	702	-0.57%
2019/04/22	4	11.00	0	0.00	11.05	4	666	0.60%
2019/04/11	0	0.00	1	10.35	10.25	-1	572	-0.17%
2019/04/01	20	10.30	0	0.00	10.35	20	568	3.52%
2019/03/18	0	0.00	3	10.85	10.80	-3	538	-0.56%
2019/03/12	0	0.00	1	10.40	10.35	-1	499	-0.20%
2019/03/05	10	10.35	0	0.00	10.35	10	462	2.16%
2019/03/04	3	10.55	0	0.00	10.60	3	451	0.66%
2019/02/27	20	10.70	0	0.00	10.90	20	437	4.57%
2019/02/26	1	11.15	0	0.00	10.85	1	420	0.24%
2019/02/20	21	9.79	0	0.00	9.76	21	221	9.49%
2019/01/16	10	9.85	0	0.00	9.81	10	217	4.60%
2018/12/19	0	0.00	10	9.72	9.73	-10	284	-3.51%
2018/12/18	0	0.00	10	9.71	9.72	-10	289	-3.46%
2018/12/06	10	9.50	0	0.00	9.41	10	309	3.24%
2018/12/04	10	9.70	0	0.00	9.69	10	313	3.19%
2018/11/14	0	0.00	10	9.25	9.26	-10	332	-3.01%
2018/11/08	10	9.20	0	0.00	9.28	10	356	2.80%
2018/08/10	0	0.00	5	10.50	10.45	-5	778	-0.64%
2018/07/27	0	0.00	1	10.85	10.70	-1	851	-0.12%
2018/07/25	1	10.55	0	0.00	10.55	1	806	0.12%
2018/06/06	0	0.00	1	11.40	11.50	-1	1,397	-0.07%
2018/05/28	1	10.85	0	0.00	10.90	1	1,525	0.07%
2018/05/24	20	11.40	1	11.05	11.10	19	1,545	1.23%
2018/05/15	0	0.00	1	11.45	11.35	-1	1,781	-0.06%
2018/05/14	16	11.75	1	11.70	11.60	15	1,849	0.81%
2018/04/26	1	11.65	1	11.80	11.30	0	2,589	0.00%
2018/04/25	1	11.50	1	11.60	11.60	0	2,630	0.00%
2018/04/24	1	12.15	5	12.15	11.90	-4	2,645	-0.15%
2018/04/23	0	0.00	1	12.60	12.40	-1	2,687	-0.04%
2018/04/20	16	12.46	10	12.40	12.50	6	2,695	0.22%
2018/04/19	0	0.00	1	11.80	12.15	-1	2,697	-0.04%
2018/04/12	1	11.70	0	0.00	11.75	1	3,984	0.03%
2018/04/10	0	0.00	1	11.70	11.60	-1	4,316	-0.02%
2018/04/09	0	0.00	1	11.65	11.55	-1	4,519	-0.02%
2018/04/02	0	0.00	2	11.50	11.50	-2	5,584	-0.04%
2018/03/27	1	11.05	1	11.35	11.30	0	6,037	0.00%
2018/03/14	0	0.00	1	12.20	12.05	-1	5,949	-0.02%
2018/03/13	0	0.00	1	12.10	12.00	-1	5,934	-0.02%
2018/03/12	1	11.80	0	0.00	11.70	1	5,890	0.02%
2018/03/09	0	0.00	1	11.85	11.70	-1	5,897	-0.02%
2018/03/01	1	12.20	0	0.00	12.45	1	5,852	0.02%
2018/02/23	2	12.33	0	0.00	12.25	2	5,722	0.03%
2018/02/06	0	0.00	5	12.00	11.25	-5	5,491	-0.09%
2018/02/01	1	12.90	5	13.10	12.85	-4	5,380	-0.07%
2018/01/29	0	0.00	2	13.20	13.05	-2	5,140	-0.04%
2018/01/25	1	13.55	1	13.50	13.25	0	5,062	0.00%
2018/01/23	2	12.60	1	12.65	12.55	1	4,811	0.02%
2018/01/22	0	0.00	10	12.36	12.25	-10	4,744	-0.21%
2018/01/19	0	0.00	1	12.85	12.85	-1	4,629	-0.02%
2018/01/18	1	13.35	4	13.18	13.10	-3	4,569	-0.07%
2018/01/17	5	13.10	1	13.10	13.20	4	4,532	0.09%
2018/01/16	0	0.00	10	13.60	13.45	-10	4,464	-0.22%
2018/01/15	18	13.50	0	0.00	13.40	18	4,416	0.41%
2018/01/12	3	13.85	1	14.05	13.90	2	4,273	0.05%
2018/01/11	3	14.22	1	14.50	14.15	2	4,157	0.05%
2018/01/10	4	14.84	5	14.84	14.95	-1	3,842	-0.03%
2018/01/08	0	0.00	1	14.15	13.85	-1	3,107	-0.03%
2018/01/05	7	14.04	2	14.05	13.95	5	2,983	0.17%
2018/01/04	0	0.00	1	14.80	14.15	-1	2,841	-0.04%
2018/01/03	3	14.30	6	14.08	14.35	-3	2,579	-0.12%
2018/01/02	35	14.41	34.2	14.47	14.55	0.8	2,338	0.03%

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－13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－14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－15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

富邦-新店券商分點個股進出
富邦-新店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

富邦-新店 券商分點個股進出 富邦-新店 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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析