第一銅 (2009)-國票券商分點個股進出

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
46.75
漲跌
▲0.75
漲幅
+1.63%
成交量
6,886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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	5	46.30	10.8	46.35	46.75	-5.8	12,054	-0.05%
2024/05/06	2	46.72	9.4	46.39	46.00	-7.4	11,950	-0.06%
2024/05/03	2.5	46.30	12.9	46.36	45.40	-10.4	11,846	-0.09%
2024/05/02	17.4	47.94	25.5	47.94	47.75	-8	11,672	-0.07%
2024/04/30	28.4	49.82	44.1	49.53	49.30	-15.7	11,524	-0.14%
2024/04/29	85.8	47.89	56.1	48.51	47.75	29.7	11,094	0.27%
2024/04/26	36.1	45.33	14.4	45.35	46.25	21.7	10,661	0.20%
2024/04/25	7.4	43.91	33.2	43.94	43.10	-25.8	10,404	-0.25%
2024/04/24	8.6	45.24	16.7	45.42	45.35	-8.1	10,242	-0.08%
2024/04/23	11.8	46.24	27.9	46.19	45.90	-16.1	10,049	-0.16%
2024/04/22	14.6	50.74	27.9	49.83	47.30	-13.3	9,789	-0.14%
2024/04/19	32.2	52.81	39.9	52.34	51.70	-7.7	9,225	-0.08%
2024/04/18	13.7	52.30	46.4	52.52	51.70	-32.7	8,705	-0.38%
2024/04/17	110.2	53.66	39.4	53.79	51.80	70.8	8,426	0.84%	大買/
2024/04/16	22.4	52.81	26.6	52.72	51.20	-4.2	7,913	-0.05%
2024/04/15	15.7	53.13	57.9	53.64	50.70	-42.2	7,403	-0.57%
2024/04/12	44	52.23	37.2	52.11	51.30	6.8	6,873	0.10%
2024/04/11	35	50.03	49.4	49.61	49.10	-14.4	6,321	-0.23%
2024/04/10	28	51.31	96.7	51.23	51.50	-68.7	6,167	-1.11%
2024/04/09	61	47.60	36.5	47.59	49.75	24.5	5,182	0.47%
2024/04/08	31.2	44.87	21.2	44.86	45.25	10	4,698	0.21%
2024/04/03	10.4	41.72	20.3	41.68	41.15	-9.9	4,209	-0.23%
2024/04/02	31.1	41.38	25.5	41.04	42.00	5.6	4,044	0.14%
2024/04/01	75.9	39.66	10.5	39.40	40.00	65.4	3,586	1.82%
2024/03/29	3.9	37.28	4.4	37.13	37.45	-0.5	3,146	-0.02%
2024/03/28	2.5	36.96	5.9	36.65	36.25	-3.5	3,053	-0.11%
2024/03/27	2.2	35.85	3.2	35.95	35.85	-1	2,999	-0.03%
2024/03/26	2.6	36.29	16.4	36.01	36.15	-13.7	2,992	-0.46%
2024/03/25	0.2	36.05	13	36.65	36.55	-12.8	2,997	-0.43%
2024/03/22	4	34.45	3.2	34.61	34.10	0.8	2,904	0.03%
2024/03/21	4	35.37	3.3	35.09	34.90	0.7	2,894	0.02%
2024/03/20	8.3	34.84	4.5	34.99	35.20	3.8	3,113	0.12%
2024/03/19	12.4	36.75	15.6	36.44	36.00	-3.3	2,998	-0.11%
2024/03/18	12.5	39.12	9.8	38.59	37.60	2.7	2,893	0.09%
2024/03/15	9.9	36.87	7.6	36.88	37.45	2.3	2,573	0.09%
2024/03/14	110.4	36.16	8.1	36.62	36.10	102.3	2,402	4.26%	大買/鉅額交易
2024/03/13	2.1	34.00	78.5	34.15	34.05	-76.4	2,136	-3.57%
2024/03/12	53.7	34.86	6	34.10	34.60	47.7	2,072	2.30%
2024/03/11	1	32.30	7.3	32.97	32.25	-6.3	1,888	-0.33%
2024/03/08	81.3	33.22	1.8	33.08	33.60	79.5	1,858	4.28%
2024/03/07	1	32.23	2.7	32.23	32.20	-1.7	1,843	-0.09%
2024/03/06	2.2	32.56	0.5	32.59	32.75	1.7	1,901	0.09%
2024/03/05	0.5	31.74	3.3	31.70	32.00	-2.8	1,876	-0.15%
2024/03/04	0.3	31.55	1	32.00	31.60	-0.7	1,863	-0.04%
2024/03/01	1	31.20	0	0.00	31.15	1	1,850	0.05%
2024/02/27	0	0.00	1.5	32.24	31.95	-1.5	1,838	-0.08%
2024/02/26	1.5	32.68	0	0.00	32.45	1.5	1,831	0.08%
2024/02/23	0	0.00	0.1	32.77	32.45	-0.1	1,829	0.00%
2024/02/22	0.1	32.65	0.2	32.70	32.70	-0.1	1,832	0.00%
2024/02/21	0.2	33.00	4.4	32.76	32.65	-4.2	1,822	-0.23%
2024/02/20	3.6	33.00	5.2	33.20	33.00	-1.6	1,806	-0.09%
2024/02/19	4.5	32.77	4.6	32.80	32.85	-0.2	1,752	-0.01%
2024/02/16	2.2	31.38	0.8	31.52	31.65	1.5	1,696	0.09%
2024/02/15	1.4	30.90	0	0.00	31.20	1.4	1,684	0.08%
2024/02/05	0.3	30.55	0	0.00	30.65	0.3	1,676	0.02%
2024/02/01	0	0.00	1	30.55	30.55	-1	1,668	-0.06%
2024/01/31	0	0.00	0.2	31.26	30.75	-0.2	1,666	-0.01%
2024/01/30	0.2	31.46	0.9	31.28	31.25	-0.7	1,660	-0.04%
2024/01/29	0.9	31.34	3.3	31.45	31.50	-2.4	1,656	-0.15%
2024/01/26	0.1	31.60	0.8	31.28	31.15	-0.7	1,656	-0.04%
2024/01/25	1	31.40	1	31.90	31.30	0	1,652	0.00%
2024/01/24	0	31.60	1.3	31.37	31.25	-1.3	1,644	-0.08%
2024/01/23	0	0.00	0.6	30.86	30.95	-0.6	1,638	-0.04%
2024/01/22	0.5	30.92	1.3	30.88	30.70	-0.9	1,637	-0.05%
2024/01/19	1.4	30.29	1.4	30.20	30.60	0	1,635	0.00%
2024/01/18	0.8	30.20	1	30.15	30.15	-0.2	1,635	-0.01%
2024/01/17	1	30.10	0.4	30.51	30.15	0.6	1,638	0.03%
2024/01/16	1	30.80	0	30.87	30.75	1	1,631	0.06%
2024/01/15	0	31.22	1.2	31.39	31.35	-1.2	1,623	-0.07%
2024/01/12	0	31.06	1.2	31.03	31.00	-1.2	1,623	-0.07%
2024/01/11	1.4	30.94	1	30.81	31.10	0.4	1,626	0.02%
2024/01/10	4	30.91	17.7	30.89	30.70	-13.7	1,623	-0.84%
2024/01/09	4.2	31.67	3.3	31.65	31.50	0.9	1,609	0.06%
2024/01/08	3.3	32.08	4	31.92	32.20	-0.8	1,595	-0.05%
2024/01/05	14	32.21	1	32.22	32.15	13.1	1,584	0.82%
2024/01/04	7	32.91	5.7	32.88	32.50	1.2	1,558	0.08%
2024/01/03	2.7	30.83	0	0.00	31.05	2.7	1,378	0.20%
2024/01/02	4	31.64	0.6	31.68	31.35	3.4	1,363	0.25%
2023/12/29	0	0.00	4.2	31.99	32.00	-4.2	1,347	-0.31%
2023/12/28	1.3	32.48	4.1	32.42	32.10	-2.8	1,337	-0.21%
2023/12/27	0.6	32.08	0	31.94	31.85	0.6	1,301	0.05%
2023/12/26	0	32.05	0	32.03	31.95	0	1,295	0.00%
2023/12/25	1	31.86	0.4	32.27	31.75	0.6	1,289	0.05%
2023/12/22	0.4	32.25	0.1	32.70	32.15	0.3	1,271	0.03%
2023/12/21	0.1	32.85	0.9	32.87	32.75	-0.8	1,252	-0.07%
2023/12/20	10.9	32.95	3	33.08	33.45	7.9	1,222	0.64%
2023/12/19	4	31.50	1.9	32.08	32.40	2.2	1,091	0.20%
2023/12/18	1.9	32.16	2.2	32.33	32.20	-0.3	1,059	-0.03%
2023/12/15	14.2	33.26	22.3	33.49	32.80	-8.1	1,014	-0.79%
2023/12/14	0.2	31.53	10.2	31.40	31.60	-10	742	-1.35%
2023/12/13	1.2	31.30	3.5	31.91	31.40	-2.3	727	-0.31%
2023/12/12	10.5	31.50	2	31.35	31.60	8.5	716	1.18%
2023/12/11	3	30.90	0.1	30.97	30.90	2.9	674	0.43%
2023/12/08	0.1	30.98	0	0.00	30.75	0.1	680	0.02%
2023/12/07	0	0.00	10.1	30.70	30.60	-10.1	671	-1.51%
2023/12/06	2.1	30.86	0	0.00	31.00	2.1	663	0.32%
2023/12/05	0	0.00	1.7	31.24	31.40	-1.7	651	-0.26%
2023/12/04	6.7	32.05	1.6	32.00	31.95	5.1	631	0.81%
2023/12/01	12.6	31.89	1.2	31.41	30.80	11.4	517	2.20%
2023/11/30	0.2	30.05	1.4	30.08	30.40	-1.2	451	-0.26%
2023/11/29	0.2	30.15	0.1	30.18	30.25	0.1	468	0.02%
2023/11/28	0.7	30.05	1.2	30.01	30.05	-0.5	474	-0.11%
2023/11/27	0.6	29.75	1.3	29.97	29.70	-0.7	478	-0.15%
2023/11/24	0.1	30.17	0.8	30.29	30.10	-0.7	485	-0.15%
2023/11/22	1.2	30.29	4.2	30.17	30.15	-3	502	-0.59%
2023/11/21	2.6	30.23	2.3	30.31	30.35	0.3	508	0.06%
2023/11/20	0.7	29.69	0.2	29.75	29.80	0.5	500	0.10%
2023/11/17	0.7	29.59	1.7	29.51	29.80	-0.9	504	-0.18%
2023/11/16	0	29.55	3.6	29.52	29.50	-3.5	511	-0.69%
2023/11/15	0	29.35	4	29.41	29.50	-4	523	-0.76%
2023/11/14	1.8	28.62	4	28.73	28.80	-2.2	532	-0.41%
2023/11/13	1.3	28.53	2	28.61	28.55	-0.7	549	-0.13%
2023/11/10	0	28.50	0	0.00	28.50	0	566	0.01%
2023/11/09	0	0.00	2.3	28.66	28.65	-2.3	576	-0.39%
2023/11/08	0.3	28.80	0.2	28.80	28.75	0	611	0.00%
2023/11/07	0.2	28.85	0.1	28.89	29.05	0.1	635	0.02%
2023/11/06	0.1	28.90	0.1	28.90	29.10	0	692	0.00%
2023/11/03	0.1	29.00	0	0.00	28.70	0.1	726	0.02%
2023/11/02	0	0.00	0.1	28.85	28.55	-0.1	800	-0.01%
2023/11/01	0.1	28.25	0	28.60	28.45	0.1	1,010	0.01%
2023/10/31	0	29.25	1.5	29.41	28.35	-1.5	1,111	-0.13%
2023/10/30	0.5	28.91	0	0.00	28.90	0.5	1,231	0.04%
2023/10/27	0	0.00	3	28.45	28.45	-3	1,443	-0.21%
2023/10/26	0	0.00	1.3	28.88	28.60	-1.3	1,469	-0.09%
2023/10/25	0.7	28.91	2.2	28.87	29.05	-1.5	1,526	-0.10%
2023/10/24	0.8	28.39	0.1	28.30	28.55	0.7	1,576	0.05%
2023/10/23	0.1	28.46	0	0.00	28.40	0.1	1,584	0.01%
2023/10/20	0	0.00	0.4	27.99	28.05	-0.4	1,590	-0.03%
2023/10/19	3.5	28.25	0	0.00	28.30	3.5	1,591	0.22%
2023/10/18	1	28.80	0	0.00	28.60	1	1,591	0.06%
2023/10/17	0	0.00	3.2	29.20	28.90	-3.2	1,597	-0.20%
2023/10/16	0.2	29.30	0	0.00	29.30	0.2	1,606	0.02%
2023/10/13	0	0.00	0.6	29.55	29.25	-0.6	1,618	-0.04%
2023/10/12	0.1	29.30	0.1	29.28	29.50	0	1,632	0.00%
2023/10/11	0.6	29.25	2	29.33	29.20	-1.4	1,654	-0.09%
2023/10/05	1	28.90	0	0.00	28.90	1	1,665	0.06%
2023/10/04	2	28.53	0	0.00	28.70	2	1,667	0.12%
2023/10/03	0	0.00	0.3	29.40	29.10	-0.3	1,670	-0.02%
2023/10/02	0.3	29.40	0	0.00	29.50	0.3	1,686	0.02%
2023/09/27	0	0.00	0.5	29.15	29.05	-0.5	1,706	-0.03%
2023/09/26	0.5	29.20	0	29.20	29.10	0.4	1,714	0.03%
2023/09/25	0	29.35	0.4	29.30	29.35	-0.3	1,719	-0.02%
2023/09/22	0.4	29.30	0	0.00	29.40	0.4	1,728	0.02%
2023/09/21	1	29.35	0.2	29.53	29.30	0.8	1,733	0.05%
2023/09/20	0.2	29.80	0	0.00	29.65	0.2	1,739	0.01%
2023/09/19	0	0.00	0.5	30.07	29.95	-0.5	1,750	-0.03%
2023/09/18	0.5	30.10	1	30.08	30.10	-0.5	1,753	-0.03%
2023/09/15	1.6	30.38	1.1	30.12	30.10	0.5	1,758	0.03%
2023/09/14	0.1	29.70	0.3	29.85	30.00	-0.2	1,751	-0.01%
2023/09/13	0.4	29.90	1	29.85	29.80	-0.6	1,756	-0.03%
2023/09/12	0	0.00	0	29.11	29.20	0	1,755	0.00%
2023/09/11	1	29.10	2	29.30	29.15	-1	1,763	-0.06%
2023/09/08	2	29.34	0	0.00	29.30	2	1,774	0.11%
2023/09/06	1	29.85	0.3	29.93	29.80	0.7	1,786	0.04%
2023/09/05	0.3	30.00	0.1	30.40	30.05	0.1	1,799	0.01%
2023/09/04	1.1	30.52	3	30.56	30.35	-1.9	1,812	-0.10%
2023/09/01	3	29.92	1	30.05	30.00	2	1,807	0.11%
2023/08/31	3	29.72	0	29.50	29.70	3	1,832	0.16%
2023/08/30	0	29.30	1.2	29.22	29.50	-1.1	1,864	-0.06%
2023/08/29	0.2	28.77	0	0.00	29.10	0.2	1,867	0.01%
2023/08/28	2	28.88	0	0.00	28.70	2	1,867	0.11%
2023/08/25	1	29.10	0	29.25	29.25	1	1,857	0.05%
2023/08/24	0.1	29.61	1	30.00	29.55	-0.9	1,856	-0.05%
2023/08/22	2	29.40	0	29.70	29.35	2	1,867	0.10%
2023/08/21	0	29.85	0.1	29.99	29.80	-0.1	1,869	0.00%
2023/08/18	0.2	30.48	0.2	30.02	30.25	0	1,860	0.00%
2023/08/17	0.2	29.49	4	29.04	29.85	-3.8	1,841	-0.21%
2023/08/16	1	29.99	0	0.00	29.60	1	1,830	0.06%
2023/08/15	0.1	30.00	0	0.00	30.00	0.1	1,822	0.00%
2023/08/14	6.1	30.19	0	0.00	29.85	6.1	1,824	0.33%
2023/08/11	0	30.80	0.1	31.10	30.65	-0.1	1,805	0.00%
2023/08/10	1.1	31.50	0	0.00	31.00	1.1	1,789	0.06%
2023/08/09	1	30.85	0	0.00	31.00	1	1,742	0.06%
2023/08/08	17	32.04	5.7	31.79	31.55	11.3	1,717	0.66%
2023/08/07	9.7	31.47	11.3	31.51	31.60	-1.5	1,644	-0.09%
2023/08/04	1	34.20	0	0.00	34.20	1	1,439	0.07%
2023/08/02	0	0.00	3	37.95	37.95	-3	1,358	-0.22%
2023/08/01	10.3	33.68	11.8	34.30	34.50	-1.5	1,259	-0.12%
2023/07/31	1.2	31.58	0.3	32.65	31.40	1	1,099	0.09%
2023/07/28	0.3	32.85	0.3	32.80	32.50	0	1,176	0.00%
2023/07/27	0.2	32.55	2.2	32.13	32.15	-2	1,124	-0.17%
2023/07/26	0	31.20	0	31.55	31.10	0	1,082	0.00%
2023/07/25	0	30.99	0	0.00	31.15	0	1,082	0.00%
2023/07/24	2	30.45	0	0.00	30.40	2	1,082	0.18%
2023/07/21	0	0.00	2	30.85	30.85	-2	1,091	-0.18%
2023/07/20	3	30.80	1	30.95	31.20	2	1,113	0.18%
2023/07/19	1	30.50	0	0.00	30.50	1	1,128	0.09%
2023/07/18	1.1	31.35	0	0.00	31.20	1.1	1,173	0.09%
2023/07/14	0	0.00	2	32.10	31.90	-2	1,546	-0.13%
2023/07/12	1	30.50	0	0.00	30.60	1	1,551	0.06%
2023/07/11	0	0.00	1	30.95	31.00	-1	1,610	-0.06%
2023/07/07	2.1	30.37	0	0.00	30.65	2.1	1,627	0.13%
2023/07/06	1.1	31.36	0.3	31.73	31.20	0.8	1,617	0.05%
2023/07/05	0	0.00	0.5	32.00	31.80	-0.5	1,605	-0.03%
2023/07/04	0.8	32.00	1	32.05	31.95	-0.2	1,620	-0.01%
2023/06/30	1.1	31.56	0	32.20	31.65	1	1,635	0.06%
2023/06/29	0	32.10	1	32.20	31.90	-1	1,635	-0.06%
2023/06/27	1	31.65	0	0.00	31.55	1	1,641	0.06%
2023/06/21	0.1	32.25	0	0.00	32.70	0.1	1,648	0.00%
2023/06/19	0.1	32.80	0.1	32.85	32.95	0	1,655	0.00%
2023/06/16	0.1	32.61	0	0.00	32.70	0.1	1,665	0.00%
2023/06/15	0	0.00	1.3	32.27	32.40	-1.3	1,710	-0.08%
2023/06/14	0.3	32.58	0	32.60	32.65	0.3	1,714	0.02%
2023/06/13	1.1	32.25	0.8	32.29	32.20	0.3	1,727	0.02%
2023/06/12	0.9	32.65	0.1	33.25	32.60	0.8	1,731	0.04%
2023/06/09	0.1	33.19	1.1	33.26	33.25	-1.1	1,734	-0.06%
2023/06/08	1.1	33.36	0.4	33.47	33.35	0.7	1,748	0.04%
2023/06/07	0.5	33.20	1.1	33.30	33.35	-0.6	1,777	-0.03%
2023/06/06	1.1	33.43	1.2	33.40	33.10	-0.1	1,775	-0.01%
2023/06/05	0.2	32.74	1.1	33.10	32.80	-0.9	1,761	-0.05%
2023/06/02	0	0.00	0.2	32.40	32.40	-0.2	1,749	-0.01%
2023/06/01	1.1	32.14	0.4	32.14	32.20	0.7	1,763	0.04%
2023/05/31	0.5	32.00	0	31.95	31.95	0.5	1,772	0.03%
2023/05/30	0	32.15	0	0.00	32.00	0	1,783	0.00%
2023/05/29	0	0.00	1	32.15	32.10	-1	1,807	-0.06%
2023/05/26	1	31.45	0	0.00	31.40	1	1,834	0.05%
2023/05/25	0.1	31.90	0.6	31.84	31.60	-0.5	1,849	-0.02%
2023/05/24	0.6	31.98	3.5	32.03	32.10	-2.9	1,870	-0.16%
2023/05/23	0.5	31.80	0.2	32.00	32.05	0.2	1,898	0.01%
2023/05/22	0.2	31.87	0	31.90	31.95	0.2	1,932	0.01%
2023/05/19	0	32.10	0	0.00	31.85	0	1,984	0.00%
2023/05/18	0	0.00	0	32.35	32.20	0	2,029	0.00%
2023/05/17	0	32.10	1	31.95	32.35	-1	2,094	-0.05%
2023/05/16	0	31.50	0	31.40	31.65	0	2,276	0.00%
2023/05/15	1	31.30	0	0.00	31.25	1	2,307	0.04%
2023/05/12	0	0.00	0.2	32.04	31.70	-0.2	2,368	-0.01%
2023/05/11	0	0.00	0.2	32.04	31.70	-0.2	2,432	-0.01%
2023/05/10	0.2	32.00	0	0.00	32.15	0.2	2,836	0.01%
2023/05/09	1	32.25	5.1	32.21	32.00	-4.1	2,876	-0.14%
2023/05/08	6.1	33.42	0.3	33.15	32.60	5.8	2,951	0.20%
2023/05/05	0.3	33.88	0.1	33.94	33.50	0.2	3,008	0.01%
2023/05/04	0.1	33.24	4	33.41	33.95	-3.9	3,079	-0.13%
2023/05/02	2	31.98	0	0.00	31.95	2	4,216	0.05%
2023/04/28	0	0.00	1	32.45	32.15	-1	4,380	-0.02%
2023/04/27	1	31.80	0	0.00	32.00	1	4,405	0.02%
2023/04/25	1	32.55	9.5	32.83	32.10	-8.5	4,554	-0.19%
2023/04/24	1	33.00	4.2	33.05	32.90	-3.2	5,097	-0.06%
2023/04/21	3	33.65	6.1	33.81	33.30	-3.1	5,269	-0.06%
2023/04/20	11.1	35.30	8.3	34.84	34.70	2.8	5,252	0.05%
2023/04/19	5.3	36.03	9.2	36.24	36.30	-3.9	5,209	-0.08%
2023/04/18	1	34.05	1.8	34.25	33.85	-0.8	4,927	-0.02%
2023/04/17	0	34.33	0.2	34.10	34.65	-0.2	4,920	0.00%
2023/04/14	2.2	35.00	6.2	34.99	34.50	-4	4,915	-0.08%
2023/04/13	0	34.30	0.3	34.33	34.15	-0.3	4,869	-0.01%
2023/04/12	0.3	34.00	0	0.00	34.25	0.3	4,872	0.01%
2023/04/11	0	0.00	0	34.00	33.85	0	4,890	0.00%
2023/04/10	1	34.26	0.1	34.55	34.20	1	4,940	0.02%
2023/04/07	0.1	34.60	0	34.55	34.55	0.1	4,951	0.00%
2023/04/06	0	34.20	0	0.00	34.45	0	4,959	0.00%
2023/03/31	0	0.00	1	33.70	33.90	-1	4,975	-0.02%
2023/03/30	0	0.00	1.3	33.82	33.50	-1.3	5,066	-0.03%
2023/03/29	0	33.70	0	0.00	33.75	0	5,106	0.00%
2023/03/28	1	33.25	4.7	33.62	33.35	-3.7	5,131	-0.07%
2023/03/27	0	34.25	0	0.00	34.10	0	5,138	0.00%
2023/03/24	0	0.00	0.2	34.30	33.95	-0.2	5,169	0.00%
2023/03/23	0	0.00	1	34.10	34.10	-1	5,277	-0.02%
2023/03/22	0	0.00	0	34.10	33.90	0	5,332	0.00%
2023/03/21	0	34.30	0.8	34.29	33.85	-0.8	5,454	-0.01%
2023/03/20	0.8	34.18	3	34.37	34.20	-2.3	5,486	-0.04%
2023/03/17	2.5	32.77	0	0.00	33.05	2.5	5,478	0.05%
2023/03/16	2	32.35	7.1	32.41	32.30	-5.1	5,528	-0.09%
2023/03/15	0	33.55	3.5	33.51	33.20	-3.4	5,531	-0.06%
2023/03/14	0.5	33.59	0.6	33.51	33.45	-0.1	5,580	0.00%
2023/03/13	0	33.30	1.9	33.17	33.80	-1.9	5,623	-0.03%
2023/03/10	3	34.18	1	34.81	33.85	2	5,642	0.04%
2023/03/09	0	35.50	1.4	35.28	35.15	-1.3	5,677	-0.02%
2023/03/08	2	35.45	0.7	35.61	35.40	1.3	5,753	0.02%
2023/03/07	0	36.00	10.2	36.00	35.85	-10.2	5,772	-0.18%
2023/03/06	1	35.85	1	35.55	35.95	0	5,787	0.00%
2023/03/03	0	0.00	1.6	35.37	35.30	-1.6	5,920	-0.03%
2023/03/02	1.6	35.27	1	35.35	35.40	0.6	5,945	0.01%
2023/03/01	3	35.18	4.4	35.67	35.30	-1.3	5,983	-0.02%
2023/02/24	0	0.00	0.4	36.06	35.90	-0.4	6,020	-0.01%
2023/02/23	0	36.50	0.5	36.70	36.35	-0.5	6,078	-0.01%
2023/02/22	4	36.40	2.9	36.42	36.30	1.1	6,163	0.02%
2023/02/21	2	36.95	1.6	37.05	36.75	0.4	6,210	0.01%
2023/02/20	3.6	36.85	3.2	36.84	36.90	0.5	6,334	0.01%
2023/02/17	1.2	36.62	4.2	36.85	36.85	-3.1	6,852	-0.04%
2023/02/16	1.3	36.62	1.4	36.83	36.80	-0.1	6,921	0.00%
2023/02/15	4.4	36.75	3.5	36.54	36.40	0.9	6,998	0.01%
2023/02/14	4.5	36.99	3	36.88	36.55	1.5	7,022	0.02%
2023/02/13	1	35.65	1	35.65	35.60	0	6,964	0.00%
2023/02/10	0.1	36.58	2.3	36.57	36.05	-2.2	7,341	-0.03%
2023/02/09	6.1	36.59	12.7	36.51	36.60	-6.7	7,481	-0.09%
2023/02/08	3.7	37.37	1.3	37.18	37.05	2.5	7,482	0.03%
2023/02/07	0	0.00	0.4	35.51	35.80	-0.4	7,133	-0.01%
2023/02/06	0	0.00	1.6	35.87	35.80	-1.6	7,215	-0.02%
2023/02/03	8	35.88	10.1	35.79	35.55	-2.1	7,271	-0.03%
2023/02/02	12.1	36.21	13.2	36.30	36.45	-1.1	7,411	-0.02%
2023/02/01	10.2	37.55	27.8	36.44	36.95	-17.7	7,584	-0.23%
2023/01/31	3.5	35.51	10	35.82	36.55	-6.5	7,139	-0.09%
2023/01/30	66.9	33.32	2.1	33.42	33.25	64.7	7,416	0.87%
2023/01/17	0	31.75	90.6	31.75	31.75	-90.6	7,685	-1.18%
2023/01/13	6.2	31.45	8.8	31.84	32.00	-2.7	7,647	-0.03%
2023/01/12	53.6	33.31	12.5	33.51	31.80	41.1	7,542	0.55%
2023/01/11	89.5	31.31	2.4	32.02	31.70	87.1	6,981	1.25%
2023/01/10	0	30.60	1.9	30.51	30.35	-1.9	6,794	-0.03%
2023/01/09	0.3	30.54	0	0.00	30.60	0.3	6,772	0.00%
2023/01/06	0	0.00	0.1	29.82	29.50	-0.1	6,715	0.00%
2023/01/05	0	0.00	1.4	29.90	29.70	-1.4	6,722	-0.02%
2023/01/04	0	30.20	1.7	30.25	29.95	-1.7	6,719	-0.03%
2023/01/03	1.7	29.57	1.3	29.66	30.15	0.5	6,717	0.01%
2022/12/30	0.1	30.56	0.8	30.17	29.90	-0.7	6,702	-0.01%
2022/12/29	0	29.80	1.8	29.94	30.05	-1.8	6,686	-0.03%
2022/12/28	0	31.40	1	31.02	30.45	-1	6,667	-0.01%
2022/12/27	0.1	31.40	1	31.50	31.00	-0.9	6,621	-0.01%
2022/12/26	0	31.55	0.1	31.54	31.30	-0.1	6,612	0.00%
2022/12/23	0	31.23	2	31.59	31.95	-2	6,601	-0.03%
2022/12/22	0.9	31.67	0.4	32.10	31.70	0.5	6,582	0.01%
2022/12/21	2.4	30.70	0.2	30.66	30.90	2.2	6,498	0.03%
2022/12/20	0.2	30.58	3.1	30.16	29.65	-2.9	6,464	-0.04%
2022/12/19	6.3	30.99	8.1	30.76	30.70	-1.8	6,457	-0.03%
2022/12/16	3	31.05	4.4	31.22	31.05	-1.4	6,443	-0.02%
2022/12/15	104.9	32.94	1	33.10	32.05	103.9	6,406	1.62%	大買/鉅額交易
2022/12/14	1.4	31.98	0.4	32.14	32.10	1	6,294	0.02%
2022/12/13	2.4	32.04	0	0.00	32.00	2.4	6,229	0.04%
2022/12/12	8.1	31.19	9.5	30.69	30.65	-1.4	6,108	-0.02%
2022/12/09	0	0.00	0.3	31.77	31.80	-0.3	6,080	-0.01%
2022/12/08	0.3	31.55	0	31.63	31.10	0.3	6,037	0.01%
2022/12/07	0	30.53	2.9	30.70	30.60	-2.9	5,979	-0.05%
2022/12/06	0	0.00	1.3	31.50	31.00	-1.3	5,954	-0.02%
2022/12/05	6	32.39	6	32.28	32.15	0	5,899	0.00%
2022/12/02	0	0.00	0.5	32.02	31.95	-0.5	5,847	-0.01%
2022/12/01	0.5	31.90	0	0.00	31.75	0.5	5,804	0.01%
2022/11/30	0	0.00	0.1	31.77	31.45	-0.1	5,731	0.00%
2022/11/29	0.1	31.28	0	0.00	31.65	0.1	5,650	0.00%
2022/11/28	0	0.00	0.1	30.82	31.20	-0.1	5,620	0.00%
2022/11/25	4.1	32.35	4.3	32.08	31.60	-0.2	5,589	0.00%
2022/11/24	5	31.00	5.1	31.10	31.10	-0.1	5,437	0.00%
2022/11/23	0.1	31.40	0	0.00	31.00	0.1	5,399	0.00%
2022/11/22	4	30.84	11.8	30.86	30.75	-7.8	5,357	-0.15%
2022/11/21	7	31.92	6	32.40	31.80	1	5,291	0.02%
2022/11/18	15.1	32.30	15.8	31.63	31.55	-0.7	5,195	-0.01%
2022/11/16	4.1	33.15	2.1	33.48	33.25	2	5,024	0.04%
2022/11/15	25	33.43	12.2	33.96	34.20	12.8	4,872	0.26%
2022/11/14	2	32.85	26	32.85	32.85	-24	4,322	-0.56%
2022/11/11	5.1	31.24	16	30.85	29.90	-10.9	4,205	-0.26%
2022/11/10	19.1	30.23	9	30.14	30.35	10	4,099	0.25%
2022/11/09	0	30.25	0.3	30.15	29.80	-0.3	4,011	-0.01%
2022/11/08	73.2	30.46	11.6	29.92	29.75	61.6	3,900	1.58%
2022/11/07	3.2	28.70	31.2	28.46	30.30	-28	3,517	-0.80%
2022/11/04	0.5	27.01	2.3	26.96	27.55	-1.8	3,318	-0.05%
2022/11/03	1	27.55	0	27.56	27.30	1	3,246	0.03%
2022/11/02	1.8	28.10	1.3	27.78	27.70	0.5	3,189	0.02%
2022/11/01	0.3	27.67	1	28.00	28.00	-0.7	3,073	-0.02%
2022/10/31	11	27.26	14	27.46	27.50	-3	2,930	-0.10%
2022/10/28	7	28.10	9	27.72	27.65	-2	2,732	-0.07%
2022/10/27	36	28.21	9	28.27	28.50	27	2,457	1.10%
2022/10/26	17	26.65	31.8	27.24	27.50	-14.8	2,037	-0.73%
2022/10/25	29.3	25.21	5.8	25.33	26.00	23.5	1,460	1.61%
2022/10/24	0	0.00	2	23.65	23.65	-2	1,022	-0.20%
2022/10/21	2.3	20.78	2	21.32	21.50	0.3	1,006	0.03%
2022/10/20	2	20.15	0	20.10	20.40	2	1,008	0.20%
2022/10/19	0	21.18	1.3	21.37	21.00	-1.3	1,010	-0.12%
2022/10/18	0.3	20.80	1	21.05	21.10	-0.7	1,012	-0.07%
2022/10/17	1	19.75	1	20.65	20.75	0	1,023	0.00%
2022/10/14	1	21.00	1.1	21.15	20.95	-0.1	1,043	-0.01%
2022/10/13	3.1	20.81	1	20.95	20.60	2.1	1,097	0.19%
2022/10/12	0	21.80	0.2	21.79	21.35	-0.2	1,165	-0.02%
2022/10/11	0.2	22.30	0.4	22.11	22.05	-0.2	1,201	-0.02%
2022/10/07	0	0.00	1	22.83	22.85	-1	1,218	-0.09%
2022/10/06	0.1	22.79	0.3	22.77	22.85	-0.2	1,275	-0.01%
2022/10/05	1.1	22.82	0.1	22.81	22.90	1	1,294	0.08%
2022/10/04	0.2	22.30	0.3	22.43	22.60	-0.1	1,309	-0.01%
2022/10/03	0.7	22.05	1	22.23	22.20	-0.3	1,316	-0.02%
2022/09/30	0	21.40	1	21.75	21.85	-1	1,336	-0.07%
2022/09/29	0	21.65	0	21.69	21.60	0	1,340	0.00%
2022/09/28	1	21.07	0	22.10	20.60	1	1,352	0.07%
2022/09/27	0	22.00	0	0.00	22.15	0	1,359	0.00%
2022/09/26	2	22.25	6	21.76	21.55	-4	1,367	-0.29%
2022/09/22	1	23.35	0	0.00	23.65	1	1,388	0.07%
2022/09/19	1	24.50	0	0.00	24.15	1	1,407	0.07%
2022/09/16	2	24.80	0	0.00	24.60	2	1,415	0.14%
2022/09/14	0	0.00	0	25.80	25.65	0	1,435	0.00%
2022/09/13	0	0.00	0.5	26.14	26.05	-0.5	1,480	-0.03%
2022/09/12	0	26.15	0	26.10	26.10	0	1,512	0.00%
2022/09/08	0	25.38	0	0.00	25.60	0	1,527	0.00%
2022/09/07	1	25.10	0	0.00	25.05	1	1,534	0.07%
2022/09/05	1	26.05	0	0.00	25.80	1	1,543	0.06%
2022/08/31	0	0.00	0.1	27.45	27.80	-0.1	1,537	-0.01%
2022/08/30	0.1	27.05	0	0.00	27.40	0.1	1,539	0.01%
2022/08/29	0	0.00	0	27.25	26.80	0	1,540	0.00%
2022/08/26	0	0.00	0.1	28.14	28.00	-0.1	1,534	-0.01%
2022/08/25	1.1	27.94	0.6	27.90	27.95	0.5	1,535	0.03%
2022/08/24	0.6	28.20	0	0.00	27.80	0.6	1,539	0.04%
2022/08/19	0	0.00	0.1	28.15	28.10	-0.1	1,555	0.00%
2022/08/18	0	0.00	47	28.17	28.15	-47	1,553	-3.03%
2022/08/17	0.1	28.33	0	0.00	28.10	0.1	1,549	0.01%
2022/08/16	1	27.75	1.2	27.92	27.80	-0.2	1,536	-0.02%
2022/08/15	46.2	27.92	1.4	27.93	28.20	44.9	1,533	2.93%
2022/08/12	0.4	27.55	1.1	27.55	27.60	-0.7	1,519	-0.05%
2022/08/11	0.1	26.55	1	26.65	26.65	-0.9	1,501	-0.06%
2022/08/09	0	0.00	0.1	26.70	26.50	-0.1	1,532	-0.01%
2022/08/08	0.1	26.30	0.2	26.12	26.45	-0.1	1,545	0.00%
2022/08/05	0.2	26.15	0	0.00	26.15	0.2	1,560	0.01%
2022/08/04	1	25.90	0	0.00	25.70	1	1,586	0.06%
2022/08/03	1	26.85	1	26.55	26.60	0	1,602	0.00%
2022/08/02	2	27.88	0	0.00	27.65	2	1,626	0.12%
2022/08/01	2	28.83	4	28.66	28.95	-2	1,628	-0.12%
2022/07/29	0	28.05	0	0.00	28.00	0	1,594	0.00%
2022/07/27	1	28.10	1	28.44	28.20	0	1,607	0.00%
2022/07/26	0	27.50	0.3	27.73	27.40	-0.3	1,612	-0.02%
2022/07/25	0.3	28.06	0	28.15	28.15	0.3	1,612	0.02%
2022/07/22	0	28.15	0	0.00	27.85	0	1,621	0.00%
2022/07/21	0	0.00	50	27.65	27.65	-50	1,661	-3.01%
2022/07/20	1	28.10	2	28.33	28.15	-1	1,698	-0.06%
2022/07/19	3	28.03	6.8	28.23	28.50	-3.8	1,671	-0.23%
2022/07/18	0.8	26.37	8	26.39	26.85	-7.2	1,598	-0.45%
2022/07/15	1	25.15	0	0.00	24.85	1	1,578	0.06%
2022/07/14	2	24.00	2	25.28	25.55	0	1,578	0.00%
2022/07/12	5	26.15	0	0.00	25.90	5	1,650	0.30%
2022/07/11	1	27.80	0	0.00	28.40	1	1,647	0.06%
2022/07/08	0	0.00	8	28.78	29.30	-8	1,641	-0.49%
2022/07/06	1	27.70	0.9	28.58	27.50	0.1	1,627	0.01%
2022/07/05	12	28.89	3	29.33	29.15	9	1,621	0.55%
2022/07/04	35.1	27.95	0	0.00	28.00	35.1	1,611	2.17%
2022/07/01	12	28.42	0	0.00	27.60	12	1,608	0.75%
2022/06/30	7	29.25	0	29.17	29.35	7	1,586	0.44%
2022/06/29	5	29.20	0	28.85	29.25	5	1,575	0.32%
2022/06/28	0	29.55	0.3	29.25	29.30	-0.3	1,577	-0.02%
2022/06/27	8.3	29.24	0.2	29.25	29.50	8.1	1,582	0.51%
2022/06/24	0.2	28.35	0	28.35	28.55	0.2	1,583	0.01%
2022/06/23	0	27.78	0	0.00	27.85	0	1,589	0.00%
2022/06/22	0	0.00	1.7	28.64	27.85	-1.7	1,590	-0.11%
2022/06/21	21.7	29.65	4	28.00	29.70	17.7	1,651	1.07%
2022/06/20	1	28.50	1	29.15	27.65	0	1,632	0.00%
2022/06/17	0	0.00	2.5	30.02	29.95	-2.5	1,631	-0.15%
2022/06/16	0.5	31.85	4.8	31.11	30.45	-4.3	1,680	-0.26%
2022/06/15	0	31.60	6.2	31.42	31.40	-6.2	1,787	-0.35%
2022/06/14	1	31.05	58.5	31.15	31.40	-57.5	1,814	-3.17%
2022/06/13	2	32.30	0	0.00	32.00	2	1,849	0.11%
2022/06/09	0	0.00	0	34.50	34.25	0	1,981	0.00%
2022/06/08	0	34.55	0	0.00	34.60	0	2,149	0.00%
2022/06/02	0	0.00	0	35.00	33.70	0	3,433	0.00%
2022/06/01	0	34.20	0	0.00	34.20	0	4,591	0.00%
2022/05/30	10	34.27	1	34.40	34.70	9	5,926	0.15%
2022/05/26	1	33.60	1	33.82	33.30	0	6,401	0.00%
2022/05/25	7.8	33.78	0	0.00	33.90	7.8	6,429	0.12%
2022/05/24	0.2	34.45	2.2	34.07	33.35	-2	6,451	-0.03%
2022/05/23	1.2	34.18	0	34.20	34.25	1.2	6,454	0.02%
2022/05/20	1.9	34.02	0	34.11	33.85	1.8	6,465	0.03%
2022/05/19	0	33.45	1	33.15	33.70	-1	6,521	-0.01%
2022/05/18	16	33.55	0	34.15	34.35	16	6,516	0.25%
2022/05/17	0	33.58	1	33.55	33.60	-1	6,512	-0.02%
2022/05/16	0	32.70	0	33.00	32.70	0	6,504	0.00%
2022/05/13	0	32.45	0.1	32.70	32.70	-0.1	6,514	0.00%
2022/05/12	0.1	33.00	0	32.70	31.75	0	6,516	0.00%
2022/05/11	2	32.33	0.4	33.00	32.60	1.7	6,549	0.03%
2022/05/10	0.4	33.54	0	0.00	33.65	0.4	6,645	0.01%
2022/05/09	2	34.60	0	0.00	33.55	2	6,622	0.03%
2022/05/06	1	35.85	0	36.55	36.20	1	6,596	0.01%
2022/05/05	0	37.05	1.1	37.10	37.25	-1.1	6,600	-0.02%
2022/05/04	0.1	36.80	10.6	36.55	36.55	-10.5	6,606	-0.16%
2022/05/03	2.8	36.22	0	0.00	36.80	2.8	6,644	0.04%
2022/04/28	1	37.50	0.3	38.00	37.55	0.7	7,007	0.01%
2022/04/27	7.3	37.31	0	0.00	37.30	7.3	7,025	0.10%
2022/04/26	9	40.46	0	0.00	39.70	9	6,995	0.13%
2022/04/25	2	41.70	0	0.00	41.70	2	6,959	0.03%
2022/04/21	0	0.00	0.4	43.97	43.70	-0.4	7,382	0.00%
2022/04/20	1.4	44.72	1	44.82	44.40	0.3	7,579	0.00%
2022/04/19	0	45.95	0.9	45.85	45.00	-0.9	7,562	-0.01%
2022/04/18	2.9	45.79	7	46.13	45.55	-4.1	7,527	-0.05%
2022/04/15	1	44.25	1	44.45	44.10	0	7,438	0.00%
2022/04/14	1	44.35	1.7	43.95	43.95	-0.7	7,449	-0.01%
2022/04/13	0.7	43.90	0	0.00	44.00	0.7	7,452	0.01%
2022/04/11	0	0.00	0.3	44.82	44.15	-0.3	7,445	0.00%
2022/04/08	1.3	44.48	4.2	44.53	44.60	-2.9	7,441	-0.04%
2022/04/07	0.2	45.20	0	0.00	44.30	0.2	7,436	0.00%
2022/04/06	0	0.00	2	44.45	44.80	-2	7,428	-0.03%
2022/04/01	0	0.00	1.2	44.48	44.55	-1.2	7,440	-0.02%
2022/03/31	0	0.00	1.4	44.89	44.65	-1.4	7,445	-0.02%
2022/03/30	2.6	45.03	0.3	44.79	45.15	2.3	7,458	0.03%
2022/03/29	1.3	44.79	0	0.00	44.70	1.3	7,481	0.02%
2022/03/28	1	44.80	0	0.00	45.00	1	7,483	0.01%
2022/03/25	1	45.85	0	0.00	45.80	1	7,473	0.01%
2022/03/24	1	46.95	1.4	47.21	46.40	-0.4	7,462	-0.01%
2022/03/23	0.4	45.90	2	45.80	45.90	-1.6	7,422	-0.02%
2022/03/22	1	46.01	3.7	46.09	45.80	-2.6	7,409	-0.04%
2022/03/21	3.7	46.68	7.2	46.88	46.50	-3.5	7,381	-0.05%
2022/03/18	7.2	46.27	6	46.27	45.95	1.2	7,339	0.02%
2022/03/17	3	44.55	0.6	44.90	44.80	2.4	7,233	0.03%
2022/03/16	1.6	44.62	11.9	43.94	43.90	-10.2	7,214	-0.14%
2022/03/15	9.9	46.09	1	44.70	44.50	8.9	7,205	0.12%
2022/03/14	1	46.35	1	46.55	46.55	0	7,166	0.00%
2022/03/11	1	48.20	0.3	47.80	47.00	0.7	7,123	0.01%
2022/03/10	2.3	46.45	3.5	46.38	46.80	-1.2	6,965	-0.02%
2022/03/09	11	47.54	2	47.58	47.45	9	6,794	0.13%
2022/03/08	18	50.24	16	50.23	47.45	2	6,515	0.03%
2022/03/07	144.5	53.46	149.6	53.66	52.70	-5.1	5,747	-0.09%	大買/大賣/
2022/03/04	39.7	49.94	52.7	49.89	51.00	-13	4,597	-0.28%
2022/03/03	6.7	46.68	7.4	46.58	47.05	-0.7	3,515	-0.02%
2022/03/02	75.4	46.46	81.3	46.69	45.70	-5.9	3,306	-0.18%
2022/03/01	5.1	43.70	1.3	43.77	43.55	3.8	2,873	0.13%
2022/02/25	3.2	43.10	1.7	43.19	43.00	1.5	2,910	0.05%
2022/02/24	5	42.84	4.2	42.28	42.20	0.8	2,909	0.03%
2022/02/23	7.2	43.49	7	43.59	43.55	0.2	2,898	0.01%
2022/02/22	4	43.51	2.1	43.02	43.20	1.9	2,904	0.06%
2022/02/21	2.1	43.19	3.2	43.92	44.00	-1.1	2,914	-0.04%
2022/02/18	4.2	42.79	10.3	42.57	43.15	-6.1	2,880	-0.21%
2022/02/17	2.3	43.25	2	43.25	42.80	0.3	2,922	0.01%
2022/02/16	4	43.53	4.5	43.21	43.10	-0.5	2,928	-0.02%
2022/02/15	2.5	43.94	3.8	44.01	42.80	-1.3	2,970	-0.04%
2022/02/14	3.8	43.97	2.7	44.24	44.05	1.1	2,992	0.04%
2022/02/11	2.7	44.91	4.4	44.95	45.00	-1.6	3,004	-0.05%
2022/02/10	5.4	44.89	6.1	45.04	45.25	-0.8	3,014	-0.03%
2022/02/09	2.1	43.45	5.2	43.40	43.30	-3	2,959	-0.10%
2022/02/08	25.3	42.82	3.6	42.86	43.15	21.8	2,961	0.73%
2022/02/07	5.8	42.29	2.3	42.42	42.95	3.5	2,982	0.12%
2022/01/26	3.1	42.12	5.1	42.30	42.00	-2	3,022	-0.07%
2022/01/25	2	42.90	2	43.25	42.05	0	3,057	0.00%
2022/01/24	2.1	42.25	3.6	42.14	42.50	-1.5	3,053	-0.05%
2022/01/21	16.6	44.55	6.2	45.17	43.00	10.4	3,042	0.34%
2022/01/20	0.2	42.32	0	0.00	42.15	0.2	2,748	0.01%
2022/01/19	1	41.50	0	0.00	41.50	1	2,752	0.04%
2022/01/17	11	42.85	5.1	43.11	42.65	5.9	2,767	0.21%
2022/01/14	13.1	43.92	14	43.78	44.40	-0.9	2,814	-0.03%
2022/01/13	8	45.11	8	45.48	45.55	0	2,481	0.00%
2022/01/12	1	41.55	1	41.50	41.45	0	2,354	0.00%
2022/01/11	1	41.60	0.4	41.90	41.80	0.6	2,462	0.02%
2022/01/10	0.4	42.25	0	0.00	42.00	0.4	3,053	0.01%
2022/01/07	2	41.68	5	41.70	41.40	-3	3,208	-0.09%
2022/01/06	2	42.35	0	0.00	42.30	2	3,314	0.06%
2022/01/05	1	42.95	0	0.00	42.90	1	3,339	0.03%
2022/01/03	1	43.80	0.4	43.76	43.30	0.6	3,404	0.02%
2021/12/30	0.4	44.05	1.4	44.10	44.10	-1	3,431	-0.03%
2021/12/29	1.4	44.17	0	0.00	44.25	1.4	3,474	0.04%
2021/12/28	0	0.00	1.2	44.17	43.80	-1.2	3,539	-0.03%
2021/12/27	1.2	44.06	0.3	44.20	44.30	0.9	3,600	0.02%
2021/12/24	0.3	44.10	2	44.18	43.75	-1.7	3,657	-0.05%
2021/12/23	2	44.19	0	44.12	44.40	2	3,674	0.05%
2021/12/22	1	43.50	1	43.75	43.50	0	3,665	0.00%
2021/12/21	1	42.85	0	0.00	43.15	1	3,672	0.03%
2021/12/17	0	0.00	1	43.95	43.15	-1	3,725	-0.03%
2021/12/16	0	0.00	0.4	43.02	42.75	-0.4	3,730	-0.01%
2021/12/15	0.4	43.05	0.5	42.99	43.10	0	3,772	0.00%
2021/12/14	1.5	43.04	1.5	43.18	43.05	0	3,838	0.00%
2021/12/13	1.5	43.96	0	44.15	43.90	1.5	3,868	0.04%
2021/12/10	0	44.35	0	0.00	43.70	0	3,954	0.00%
2021/12/09	0	0.00	2	44.72	44.30	-2	4,137	-0.05%
2021/12/08	1	44.43	1.7	44.55	45.00	-0.7	4,250	-0.02%
2021/12/07	0.7	43.48	1.8	43.69	43.70	-1.1	4,507	-0.02%
2021/12/06	0.8	43.24	1.5	43.18	43.30	-0.7	4,515	-0.02%
2021/12/03	1.5	43.47	1	43.50	43.30	0.5	4,586	0.01%
2021/12/02	1	42.35	0	0.00	42.90	1	4,645	0.02%
2021/12/01	0	0.00	0	43.00	43.00	0	4,653	0.00%
2021/11/30	0	43.60	0	0.00	43.40	0	4,698	0.00%
2021/11/26	1	44.55	0	0.00	44.20	1	4,797	0.02%
2021/11/25	1	45.90	0	0.00	45.55	1	4,873	0.02%
2021/11/24	0	0.00	1	45.70	45.30	-1	4,902	-0.02%
2021/11/23	0	0.00	1	44.60	44.45	-1	4,959	-0.02%
2021/11/22	0	0.00	1	44.50	44.20	-1	5,167	-0.02%
2021/11/19	1	44.00	1	44.15	44.05	0	5,209	0.00%
2021/11/18	0	0.00	2.1	44.10	44.05	-2.1	5,321	-0.04%
2021/11/17	1	44.55	2	44.50	44.50	-1	5,401	-0.02%
2021/11/16	2	45.08	1	46.50	45.00	1	5,586	0.02%
2021/11/12	1	45.05	3	46.65	45.40	-2	5,839	-0.03%
2021/11/11	5	46.18	1	46.10	45.50	4	5,894	0.07%
2021/11/10	1	45.05	0	0.00	45.15	1	5,898	0.02%
2021/11/09	0	0.00	2	46.48	46.15	-2	5,938	-0.03%
2021/11/05	1	44.55	0	0.00	44.40	1	5,966	0.02%
2021/11/04	1	45.05	0	0.00	44.80	1	5,996	0.02%
2021/11/03	0	0.00	1	46.60	45.50	-1	6,032	-0.02%
2021/11/02	1	45.05	1	46.15	44.60	0	6,045	0.00%
2021/11/01	0	0.00	1	45.85	46.25	-1	6,083	-0.02%
2021/10/28	2	44.53	1	45.35	45.25	1	7,158	0.01%
2021/10/27	1	45.05	1	45.00	45.00	0	7,244	0.00%
2021/10/25	0	0.00	3	46.13	46.55	-3	7,539	-0.04%
2021/10/22	24	46.39	1	45.80	45.80	23	7,934	0.29%
2021/10/21	6	47.86	1	48.25	48.30	5	8,112	0.06%
2021/10/20	1	47.30	0	0.00	47.50	1	8,114	0.01%
2021/10/18	9	50.92	5	51.09	48.95	4	8,148	0.05%
2021/10/15	0	0.00	2	48.10	48.50	-2	7,633	-0.03%
2021/10/14	80	44.00	81	44.14	44.10	-1	7,533	-0.01%
2021/10/12	2	42.70	0	0.00	42.00	2	7,501	0.03%
2021/10/06	0	0.00	1	42.40	42.10	-1	7,846	-0.01%
2021/10/05	45.5	43.67	2	43.90	44.40	43.5	7,931	0.55%
2021/10/04	10.4	43.75	4	42.83	42.60	6.4	7,973	0.08%
2021/10/01	3	45.23	1	44.65	44.65	2	8,066	0.02%
2021/09/29	2	46.98	1	46.90	46.55	1	8,248	0.01%
2021/09/27	1	48.60	1	49.00	48.65	0	8,682	0.00%
2021/09/24	0	0.00	1	48.60	48.00	-1	9,103	-0.01%
2021/09/22	2	47.38	6	47.40	47.50	-4	10,941	-0.04%
2021/09/17	3	49.12	3	49.30	49.65	0	11,448	0.00%
2021/09/15	7	50.29	0	0.00	50.10	7	12,224	0.06%
2021/09/14	11	52.63	4	52.20	51.90	7	13,052	0.05%
2021/09/13	5	55.30	4	54.90	55.00	1	13,103	0.01%
2021/09/10	5	53.80	7	55.97	52.70	-2	13,271	-0.02%
2021/09/09	0	0.00	3	53.40	52.80	-3	13,243	-0.02%
2021/09/08	2	52.20	1	54.50	51.90	1	13,513	0.01%
2021/09/07	0	0.00	3	54.80	54.80	-3	13,731	-0.02%
2021/09/06	60	53.27	0	0.00	53.20	60	13,912	0.43%
2021/09/03	2	53.15	0	0.00	52.80	2	14,220	0.01%
2021/09/02	1	53.30	4	53.58	54.60	-3	14,517	-0.02%
2021/09/01	1	54.30	13.8	54.52	54.00	-12.8	14,692	-0.09%
2021/08/31	3	54.07	3	54.43	54.70	0	14,906	0.00%
2021/08/30	0	0.00	1	53.00	53.10	-1	15,461	-0.01%
2021/08/27	0	0.00	1	52.80	52.50	-1	16,019	-0.01%
2021/08/26	1	51.20	0	0.00	51.20	1	16,493	0.01%
2021/08/25	0	0.00	3	52.00	52.40	-3	17,670	-0.02%
2021/08/24	1	51.00	3	52.07	52.40	-2	18,823	-0.01%
2021/08/23	1	49.35	9	50.44	50.60	-8	20,419	-0.04%
2021/08/20	21	46.87	18	47.52	48.30	3	21,391	0.01%
2021/08/19	10	48.12	1	47.80	46.65	9	22,011	0.04%
2021/08/18	11	48.69	17	48.76	50.80	-6	22,515	-0.03%
2021/08/17	21.1	51.65	23	52.69	49.80	-1.9	22,944	-0.01%
2021/08/16	3	54.97	13	54.26	54.10	-10	23,775	-0.04%
2021/08/13	7	55.76	11.1	55.53	55.20	-4.1	25,213	-0.02%
2021/08/12	7	56.36	7	56.04	57.00	0	27,073	0.00%
2021/08/11	5	55.88	11	55.26	54.90	-6	27,461	-0.02%
2021/08/10	1	55.60	1	55.50	55.60	0	28,037	0.00%
2021/08/09	5	57.34	3	57.07	56.70	2	28,457	0.01%
2021/08/06	2	57.80	1	57.60	57.40	1	29,526	0.00%
2021/08/05	5	58.22	0	0.00	58.10	5	30,945	0.02%
2021/08/04	5	59.68	6	60.38	60.00	-1	32,642	0.00%
2021/08/03	56	60.82	163	61.11	59.80	-107	34,596	-0.31%	大賣/鉅額交易
2021/08/02	133	57.25	8	57.16	56.90	125	35,213	0.35%	大買/鉅額交易
2021/07/30	0	0.00	6	57.65	55.20	-6	37,304	-0.02%
2021/07/29	13	54.98	5	55.12	55.40	8	39,363	0.02%
2021/07/28	34	56.74	2	57.75	55.10	32	39,767	0.08%
2021/07/27	1	56.80	24	58.11	59.40	-23	40,415	-0.06%
2021/07/26	10	54.49	8	54.50	54.00	2	41,178	0.00%
2021/07/23	6	54.05	0	0.00	55.20	6	42,746	0.01%
2021/07/22	6	53.55	17	55.02	53.50	-11	44,419	-0.02%
2021/07/21	3	55.64	22	56.01	55.10	-19	45,746	-0.04%
2021/07/20	4	56.98	0	0.00	56.90	4	46,938	0.01%
2021/07/19	4	59.18	7	59.39	58.60	-3	47,796	-0.01%
2021/07/16	11	58.23	0	0.00	58.40	11	48,642	0.02%
2021/07/15	6	59.02	1	58.30	59.40	5	48,996	0.01%
2021/07/14	3	56.10	2	56.65	58.80	1	49,574	0.00%
2021/07/13	22	58.70	13	57.96	57.30	9	50,056	0.02%
2021/07/12	4	60.90	7	62.09	60.60	-3	51,060	-0.01%
2021/07/09	1	60.80	21	60.83	60.60	-20	51,459	-0.04%
2021/07/08	4	62.20	48	60.99	62.70	-44	51,741	-0.09%
2021/07/07	2	60.20	14	60.36	60.30	-12	51,944	-0.02%
2021/07/06	0	0.00	4	62.30	62.10	-4	52,226	-0.01%
2021/07/05	2	62.40	13	61.98	61.90	-11	53,187	-0.02%
2021/07/02	33	62.51	19	61.85	61.70	14	53,266	0.03%
2021/07/01	31	65.54	83	66.23	62.70	-52	53,173	-0.10%
2021/06/30	163	67.42	50	67.06	66.40	113	52,930	0.21%	大買/鉅額交易
2021/06/29	131	66.09	58	67.02	65.50	73	52,215	0.14%	大買/
2021/06/28	7	64.80	14.1	64.25	63.70	-7.1	51,382	-0.01%
2021/06/25	7.1	63.64	40	65.12	63.00	-32.9	50,922	-0.06%
2021/06/24	76	63.27	46	63.41	63.30	30	50,995	0.06%
2021/06/23	39	64.92	21	64.88	61.40	18	50,461	0.04%
2021/06/22	1	59.30	5	60.02	61.00	-4	49,730	-0.01%
2021/06/21	7	56.64	42	56.23	55.50	-35	49,528	-0.07%
2021/06/18	26	60.12	12	60.17	59.40	14	49,284	0.03%
2021/06/17	20	61.74	14	61.11	61.30	6	49,106	0.01%
2021/06/16	11	62.47	13	62.85	61.50	-2	48,923	0.00%
2021/06/15	4	64.55	12	64.84	64.20	-8	48,718	-0.02%
2021/06/11	42	65.49	65	65.07	63.60	-23	48,573	-0.05%
2021/06/10	29	64.72	5	64.78	64.60	24	48,516	0.05%
2021/06/09	5	62.74	1	63.30	63.30	4	48,528	0.01%
2021/06/08	89	63.57	81	63.90	63.30	8	48,380	0.02%
2021/06/07	24	63.26	18	62.71	62.90	6	48,236	0.01%
2021/06/04	92	66.64	92	67.27	65.40	0	47,788	0.00%
2021/06/03	69	68.74	53.1	69.28	68.60	15.9	47,253	0.03%
2021/06/02	106.1	72.33	95.1	71.34	69.00	11	46,727	0.02%	大買/
2021/06/01	185.1	69.85	155	69.73	69.80	30.1	45,439	0.07%	大買/大賣/
2021/05/31	104	69.05	102.5	70.04	69.00	1.5	44,326	0.00%	大買/大賣/
2021/05/28	3	64.90	49	64.86	65.20	-46	42,745	-0.11%
2021/05/27	4	60.15	6	60.95	59.30	-2	41,861	0.00%
2021/05/26	205	57.51	221	58.10	58.80	-16	41,155	-0.04%	大買/大賣/
2021/05/25	53	60.06	60	57.92	57.20	-7	40,762	-0.02%
2021/05/24	57	59.84	64	59.14	59.60	-7	40,463	-0.02%
2021/05/21	97	60.07	75	60.47	60.50	22	39,912	0.06%
2021/05/20	93	59.04	84	59.57	58.20	9	39,093	0.02%
2021/05/19	1	54.90	14	55.21	55.90	-13	37,872	-0.03%
2021/05/18	6	48.62	24	50.23	50.90	-18	37,724	-0.05%
2021/05/17	7	47.16	21	47.34	46.35	-14	37,142	-0.04%
2021/05/14	62	54.71	59	54.92	51.50	3	36,822	0.01%
2021/05/13	88	58.26	64	58.12	56.70	24	35,853	0.07%
2021/05/12	35	63.01	38	64.07	60.80	-3	35,261	-0.01%
2021/05/11	138	72.45	117	72.33	67.50	21	34,564	0.06%	大買/大賣/
2021/05/10	54	69.92	73.3	69.62	71.20	-19.3	32,464	-0.06%
2021/05/07	99	65.36	94.3	65.37	64.80	4.7	31,209	0.02%
2021/05/06	36.2	62.73	52.1	63.45	64.10	-15.9	29,062	-0.05%
2021/05/05	21	56.23	25	58.03	58.30	-4	26,861	-0.01%
2021/05/04	38.1	54.64	20	52.50	53.00	18.1	26,451	0.07%
2021/05/03	42	59.95	23	59.97	56.10	19	25,634	0.07%
2021/04/29	59	61.45	20	61.09	60.50	39	24,820	0.16%
2021/04/28	22	61.08	19	61.32	61.90	3	23,416	0.01%
2021/04/27	27	54.79	17	55.75	56.30	10	21,866	0.05%
2021/04/26	7	51.10	9	50.64	51.20	-2	20,681	-0.01%
2021/04/23	28	49.26	39	50.77	46.60	-11	19,643	-0.06%
2021/04/22	21	48.55	58.5	48.04	48.80	-37.5	19,030	-0.20%
2021/04/21	10	44.22	10	43.55	44.40	0	18,493	0.00%
2021/04/20	89	45.85	69	46.04	44.45	20	18,634	0.11%
2021/04/19	33	42.84	37	43.66	45.00	-4	19,184	-0.02%
2021/04/16	17	40.73	31	41.13	40.95	-14	18,721	-0.07%
2021/04/15	7	36.66	11	36.27	37.80	-4	17,586	-0.02%
2021/04/14	17	34.70	22	34.33	34.40	-5	17,118	-0.03%
2021/04/13	7	36.22	9	35.96	34.50	-2	16,803	-0.01%
2021/04/12	4	37.34	17	37.33	37.45	-13	16,508	-0.08%
2021/04/09	89	37.12	75	37.29	36.05	14	16,205	0.09%
2021/04/08	1	34.50	34	35.16	35.25	-33	15,145	-0.22%
2021/04/07	3	32.05	11	32.07	32.05	-8	14,958	-0.05%
2021/04/06	24	31.86	0	0.00	31.80	24	14,788	0.16%
2021/04/01	5	31.72	3	31.65	31.50	2	14,691	0.01%
2021/03/31	1	31.45	4.4	31.79	31.70	-3.4	14,662	-0.02%
2021/03/30	4	30.64	1.5	30.95	30.95	2.5	15,570	0.02%
2021/03/29	0	0.00	13.2	31.31	31.05	-13.2	16,594	-0.08%
2021/03/26	5	29.80	66	29.75	29.85	-61	17,836	-0.34%
2021/03/25	7	30.19	1	30.25	29.55	6	17,935	0.03%
2021/03/23	1	29.65	4	29.80	29.80	-3	19,528	-0.02%
2021/03/22	11	29.93	11	30.21	29.80	0	19,768	0.00%
2021/03/19	0	0.00	2	29.43	29.35	-2	19,835	-0.01%
2021/03/18	1	30.80	9	30.57	30.10	-8	19,918	-0.04%
2021/03/17	12	30.26	3	30.28	30.25	9	19,953	0.05%
2021/03/16	11	31.65	4	30.71	31.05	7	19,961	0.04%
2021/03/15	7	31.94	14	31.90	31.75	-7	19,731	-0.04%
2021/03/12	2	29.65	0	0.00	29.80	2	19,465	0.01%
2021/03/11	0	0.00	7	29.67	29.90	-7	19,519	-0.04%
2021/03/10	3	29.62	4	29.45	29.40	-1	19,552	-0.01%
2021/03/09	6	30.83	2	30.00	31.00	4	19,498	0.02%
2021/03/08	6	30.50	0	0.00	29.90	6	19,671	0.03%
2021/03/05	2	29.25	8	29.50	29.45	-6	20,482	-0.03%
2021/03/04	9	31.91	0	0.00	30.70	9	20,524	0.04%
2021/03/03	14	31.22	4	30.05	31.20	10	20,834	0.05%
2021/03/02	5	30.64	19	30.98	30.00	-14	21,154	-0.07%
2021/02/26	2	32.23	0	0.00	32.40	2	21,351	0.01%
2021/02/25	3	32.67	4	35.50	33.50	-1	21,368	0.00%
2021/02/24	10	34.66	1	34.10	33.80	9	21,286	0.04%
2021/02/23	15	32.40	26	33.17	33.25	-11	21,019	-0.05%
2021/02/22	16	30.39	17	30.13	31.05	-1	20,640	0.00%
2021/02/19	14	28.42	18	28.39	28.25	-4	20,012	-0.02%
2021/02/18	4	26.81	9	27.27	27.30	-5	19,374	-0.03%
2021/02/17	0	0.00	11	24.85	24.85	-11	19,072	-0.06%
2021/02/05	22	22.68	5	22.63	22.60	17	18,973	0.09%
2021/02/04	2	23.30	2	22.25	22.30	0	18,825	0.00%
2021/02/03	176	24.37	166	23.64	22.95	10	18,669	0.05%	大買/大賣/
2021/02/02	12	22.73	4	22.90	23.80	8	17,770	0.05%
2021/02/01	2	20.38	4	21.13	21.65	-2	16,676	-0.01%
2021/01/29	13	20.62	2	19.90	19.70	11	16,407	0.07%
2021/01/28	5	21.30	1	21.00	20.70	4	16,292	0.02%
2021/01/27	6	21.68	5	21.29	21.35	1	16,197	0.01%
2021/01/26	11	22.55	15	21.93	21.65	-4	16,110	-0.02%
2021/01/25	10	23.27	11	23.09	22.80	-1	15,973	-0.01%
2021/01/22	2	22.00	1	22.80	22.70	1	15,707	0.01%
2021/01/21	2	22.35	1	22.25	21.90	1	15,461	0.01%
2021/01/20	7	22.40	1	22.90	22.30	6	15,232	0.04%
2021/01/19	0	0.00	5	24.51	23.85	-5	14,992	-0.03%
2021/01/18	21	24.05	31.1	23.77	23.65	-10.1	14,721	-0.07%
2021/01/15	7	26.23	5	26.00	26.00	2	14,485	0.01%
2021/01/14	3	26.88	2	27.08	27.65	1	14,169	0.01%
2021/01/13	6	28.07	4	28.10	27.10	2	13,791	0.01%
2021/01/12	38	30.76	16	30.88	28.55	22	13,240	0.17%
2021/01/11	0	0.00	18	30.70	30.80	-18	11,995	-0.15%
2021/01/07	3	27.27	5	27.05	27.60	-2	11,746	-0.02%
2021/01/06	1	27.00	3.4	29.32	27.95	-2.4	11,682	-0.02%
2021/01/05	0	0.00	11	28.74	28.85	-11	11,601	-0.09%
2020/12/31	0	0.00	2	26.20	26.20	-2	11,410	-0.02%
2020/12/30	2	25.95	0	0.00	26.00	2	11,402	0.02%
2020/12/29	0	0.00	1.2	25.90	25.80	-1.2	11,361	-0.01%
2020/12/28	1	26.05	0	0.00	25.80	1	11,304	0.01%
2020/12/25	0	0.00	1	25.15	25.80	-1	11,182	-0.01%
2020/12/24	33	27.66	87	28.25	27.15	-54	11,035	-0.49%
2020/12/23	31	24.92	51	24.88	26.05	-20	9,929	-0.20%
2020/12/22	65	25.62	89	26.10	23.70	-24	8,811	-0.27%
2020/12/21	0	0.00	37	24.35	24.35	-37	7,190	-0.51%
2020/12/18	10	21.23	36	21.81	22.15	-26	7,045	-0.37%
2020/12/17	15	19.54	48	19.95	20.15	-33	6,172	-0.53%
2020/12/16	1.2	18.35	51	19.07	18.35	-49.8	5,237	-0.95%
2020/12/15	0	0.00	35	17.55	17.50	-35	4,936	-0.71%
2020/12/14	32	17.90	2	17.53	17.75	30	4,792	0.63%
2020/12/11	16	17.06	21	17.12	17.45	-5	4,683	-0.11%
2020/12/10	29	16.95	16	17.21	16.65	13	4,727	0.27%
2020/12/09	1	16.45	5	16.67	16.55	-4	4,694	-0.09%
2020/12/08	10	15.85	43	15.90	16.50	-33	4,648	-0.71%
2020/12/07	6	17.50	21	16.76	16.50	-15	4,550	-0.33%
2020/12/04	75	17.40	44.6	17.29	17.25	30.4	4,451	0.68%
2020/12/03	4	16.75	4	16.90	16.40	0	4,360	0.00%
2020/12/02	33	17.67	5	17.09	17.10	28	4,226	0.66%
2020/12/01	84	17.23	217.2	17.38	17.60	-133.2	3,968	-3.36%	大賣/鉅額交易
2020/11/30	2	15.70	5	15.94	16.00	-3	3,089	-0.10%
2020/11/27	19	14.25	5	14.33	14.55	14	2,927	0.48%
2020/11/26	22	13.03	116	12.60	13.25	-94	2,526	-3.72%	大賣/
2020/11/25	150	12.23	55	12.38	12.40	95	2,063	4.60%	大買/
2020/11/24	5	11.70	1	11.80	11.30	4	1,668	0.24%
2020/11/23	0	0.00	5	11.45	11.45	-5	1,516	-0.33%
2020/11/20	0	0.00	1	10.40	10.45	-1	1,363	-0.07%
2020/11/19	4	9.93	0	0.00	9.99	4	1,296	0.31%
2020/11/18	0	0.00	10	10.07	10.10	-10	1,280	-0.78%
2020/11/17	11	10.24	0	0.00	10.25	11	1,236	0.89%
2020/11/16	0	0.00	0	9.65	9.72	0	1,161	0.00%
2020/11/11	0	0.00	20	9.85	9.71	-20	1,143	-1.75%
2020/10/29	3	9.30	0	0.00	9.34	3	1,108	0.27%
2020/10/05	2	8.81	0	0.00	8.97	2	1,013	0.20%
2020/09/30	2	8.86	0	0.00	8.92	2	1,019	0.20%
2020/09/29	3	8.95	0	0.00	8.94	3	1,024	0.29%
2020/09/24	2	9.22	0	0.00	8.95	2	1,018	0.20%
2020/09/22	3	9.50	0	0.00	9.47	3	1,010	0.30%
2020/09/21	5	9.69	0	0.00	9.73	5	1,011	0.49%
2020/09/17	1	9.87	50	9.79	9.80	-49	996	-4.92%
2020/09/16	1	9.80	2	9.80	9.98	-1	968	-0.10%
2020/09/15	2	10.95	10	11.25	10.80	-8	880	-0.91%
2020/09/14	0	0.00	1	10.30	10.30	-1	704	-0.14%
2020/09/08	61	10.02	0	0.00	9.80	61	519	11.74%
2020/09/03	0	0.00	4	8.68	8.67	-4	401	-0.99%
2020/06/23	0	0.00	0.2	7.44	7.49	-0.2	243	-0.07%
2020/06/19	0	0.00	5	7.38	7.37	-5	244	-2.04%
2020/06/16	0	0.00	5	7.32	7.35	-5	248	-2.02%
2020/06/10	0	0.00	0.4	7.55	7.61	-0.4	267	-0.14%
2020/05/18	0	0.00	3	7.20	7.23	-3	259	-1.16%
2020/05/05	0	0.00	1	7.41	7.46	-1	251	-0.40%
2020/05/04	0	0.00	2	7.37	7.33	-2	252	-0.79%
2020/04/29	2	7.33	0	0.00	7.33	2	249	0.80%
2020/04/28	1	7.18	0	0.00	7.26	1	251	0.40%
2020/04/22	5	7.10	0	0.00	7.05	5	256	1.95%
2020/03/20	0	0.00	0	5.70	5.76	0	254	-0.01%
2020/02/13	1	8.68	0	0.00	8.67	1	211	0.47%
2020/01/20	1	9.36	0	0.00	9.35	1	201	0.50%
2020/01/06	0	0.00	1	9.45	9.50	-1	198	-0.50%
2019/12/27	1	9.68	0	0.00	9.67	1	188	0.53%
2019/10/04	0	0.00	0.1	9.50	9.58	-0.1	202	-0.06%
2019/08/13	0	0.00	0	9.64	9.67	0	282	-0.01%
2019/06/13	0	0.00	3	9.99	9.99	-3	472	-0.63%
2019/06/05	0	0.00	10	10.12	10.10	-10	492	-2.03%
2019/05/06	0	0.00	5	10.20	10.20	-5	727	-0.69%
2019/05/03	5	10.30	0	0.00	10.25	5	723	0.69%
2019/04/25	0	0.00	9	10.65	10.70	-9	704	-1.28%
2019/04/24	9	10.65	0	0.00	10.55	9	702	1.28%
2019/04/22	17	10.99	17	11.04	11.05	0	666	0.00%
2019/04/03	1	10.30	0	0.00	10.35	1	569	0.18%
2019/03/27	0	0.00	1	10.25	10.35	-1	556	-0.18%
2019/03/20	0	0.00	0.1	10.60	10.65	-0.1	548	-0.01%
2019/02/27	0	0.00	1	10.95	10.90	-1	437	-0.23%
2019/02/26	5	11.15	0	0.00	10.85	5	420	1.19%
2019/02/25	40	10.70	0	0.00	10.75	40	305	13.08%
2019/02/14	2	9.81	0	0.00	9.87	2	208	0.96%
2019/01/28	0	0.00	5	9.80	9.90	-5	204	-2.45%
2018/11/29	0	0.00	2	9.50	9.50	-2	317	-0.63%
2018/11/26	6	9.35	4	9.39	9.39	2	317	0.63%
2018/10/15	0	0.00	2	9.12	9.19	-2	482	-0.41%
2018/10/09	1	10.00	0	0.00	9.97	1	451	0.22%
2018/08/24	0	0.00	2	10.20	10.25	-2	701	-0.29%
2018/08/22	0	0.00	1	10.10	10.15	-1	712	-0.14%
2018/08/15	2	10.18	0	0.00	10.05	2	775	0.26%
2018/08/14	1	10.20	0	0.00	10.20	1	771	0.13%
2018/07/27	10	10.90	0	0.00	10.70	10	851	1.17%
2018/07/26	6	10.40	6	10.50	10.40	0	803	0.00%
2018/07/11	0	0.00	2	10.05	10.05	-2	1,174	-0.17%
2018/07/09	0	0.00	0.1	10.05	10.10	-0.1	1,196	-0.01%
2018/07/03	0	0.00	2	10.50	10.45	-2	1,336	-0.15%
2018/06/29	0	0.00	1	10.65	10.55	-1	1,344	-0.07%
2018/06/20	3	10.95	3	11.00	10.95	0	1,424	0.00%
2018/06/13	0	0.00	0.1	11.20	11.30	-0.1	1,418	-0.01%
2018/05/25	6	11.03	3	11.05	11.05	3	1,532	0.20%
2018/05/24	5	11.35	5	11.40	11.10	0	1,545	0.00%
2018/05/16	0	0.00	21	11.30	11.35	-21	1,746	-1.20%
2018/05/15	2	11.55	2	11.55	11.35	0	1,781	0.00%
2018/05/14	22	11.80	1	11.75	11.60	21	1,849	1.14%
2018/05/11	0	0.00	10	11.35	11.40	-10	1,837	-0.54%
2018/05/10	12	11.30	12	11.40	11.30	0	1,859	0.00%
2018/05/09	2	11.43	1	11.55	11.45	1	1,962	0.05%
2018/04/24	1	12.00	0	0.00	11.90	1	2,645	0.04%
2018/04/20	22	12.54	1	12.55	12.50	21	2,695	0.78%
2018/04/18	9	11.40	9	11.45	11.40	0	2,760	0.00%
2018/04/11	0	0.00	2	12.10	12.00	-2	4,111	-0.05%
2018/04/10	9	11.60	9	11.65	11.60	0	4,316	0.00%
2018/03/31	9	11.45	9	11.30	11.45	0	5,905	0.00%
2018/03/21	0	0.00	3	11.65	11.65	-3	6,005	-0.05%
2018/03/14	9	12.05	9	12.05	12.05	0	5,949	0.00%
2018/03/09	0	0.00	5	11.70	11.70	-5	5,897	-0.08%
2018/03/07	0	0.00	1	12.10	11.80	-1	5,883	-0.02%
2018/03/05	0	0.00	1	12.30	11.85	-1	5,863	-0.02%
2018/03/02	1	12.50	0	0.00	12.35	1	5,883	0.02%
2018/03/01	4	12.55	1	12.45	12.45	3	5,852	0.05%
2018/02/26	0	0.00	6	12.35	12.20	-6	5,737	-0.10%
2018/02/23	12	12.35	10	12.40	12.25	2	5,722	0.03%
2018/02/22	1	12.00	10	12.00	11.95	-9	5,707	-0.16%
2018/02/21	10	11.70	0	0.00	11.70	10	5,653	0.18%
2018/02/12	1	11.15	0	0.00	11.10	1	5,609	0.02%
2018/02/09	0	0.00	20	10.75	11.10	-20	5,589	-0.36%
2018/02/06	2	11.23	15	11.42	11.25	-13	5,491	-0.24%
2018/02/05	5	12.18	2	12.30	12.30	3	5,425	0.06%
2018/02/02	6	12.65	6	12.90	12.65	0	5,404	0.00%
2018/02/01	6	12.85	7	12.93	12.85	-1	5,380	-0.02%
2018/01/31	7	13.14	0	0.00	12.90	7	5,280	0.13%
2018/01/30	4	12.81	1	12.90	12.65	3	5,182	0.06%
2018/01/29	0	0.00	1	13.20	13.05	-1	5,140	-0.02%
2018/01/26	3	13.18	2	13.15	13.10	1	5,102	0.02%
2018/01/25	21	13.49	23	13.23	13.25	-2	5,062	-0.04%
2018/01/24	10	12.65	10	12.75	12.75	0	4,867	0.00%
2018/01/23	4	12.58	0	0.00	12.55	4	4,811	0.08%
2018/01/22	0	0.00	1	12.65	12.25	-1	4,744	-0.02%
2018/01/17	0	0.00	9	13.28	13.20	-9	4,532	-0.20%
2018/01/16	2	13.50	0	0.00	13.45	2	4,464	0.04%
2018/01/15	0	0.00	10	13.60	13.40	-10	4,416	-0.23%
2018/01/12	2	13.95	1	13.90	13.90	1	4,273	0.02%
2018/01/11	34	14.41	30	14.35	14.15	4	4,157	0.10%
2018/01/10	59	14.76	48	14.79	14.95	11	3,842	0.29%
2018/01/08	1	14.15	0	0.00	13.85	1	3,107	0.03%
2018/01/05	30	13.98	0	0.00	13.95	30	2,983	1.01%
2018/01/04	0	0.00	1	14.55	14.15	-1	2,841	-0.04%
2018/01/03	23	14.23	51	14.14	14.35	-28	2,579	-1.09%
2018/01/02	7	14.56	26	14.29	14.55	-19	2,338	-0.81%

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－25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－26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－27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

國票券商分點個股進出
國票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

國票 券商分點個股進出 國票 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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析