第一銅 (2009)-新光-台中券商分點個股進出

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
46.25
漲跌
▲3.15
漲幅
+7.31%
成交量
16,066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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/26	84.7	45.34	86.1	44.89	46.25	-1.4	10,661	-0.01%
2024/04/25	31	44.00	22.2	43.63	43.10	8.8	10,404	0.08%
2024/04/24	51.3	45.09	30	45.19	45.35	21.3	10,242	0.21%
2024/04/23	42	46.20	66.2	46.22	45.90	-24.2	10,049	-0.24%
2024/04/22	115.5	50.93	132.4	49.71	47.30	-16.9	9,789	-0.17%	大買/大賣/
2024/04/19	189.4	52.88	195	52.16	51.70	-5.7	9,225	-0.06%	大買/大賣/
2024/04/18	61	52.24	89.1	52.09	51.70	-28.1	8,705	-0.32%
2024/04/17	149.2	52.82	131	53.03	51.80	18.1	8,426	0.21%	大買/大賣/
2024/04/16	220.1	52.99	230.7	53.20	51.20	-10.6	7,913	-0.13%	大買/大賣/
2024/04/15	230.9	53.38	169	52.63	50.70	61.9	7,403	0.84%	大買/大賣/
2024/04/12	141.7	51.49	137.9	51.56	51.30	3.8	6,873	0.05%	大買/大賣/
2024/04/11	99	50.36	110.2	50.20	49.10	-11.2	6,321	-0.18%	大賣/
2024/04/10	234.5	52.00	253.3	51.51	51.50	-18.8	6,167	-0.30%	大買/大賣/
2024/04/09	134	48.17	225.4	48.92	49.75	-91.4	5,182	-1.76%	大買/大賣/
2024/04/08	200.5	44.50	112.5	44.60	45.25	88	4,698	1.87%	大買/大賣/
2024/04/03	108.6	41.86	106.3	41.17	41.15	2.3	4,209	0.05%	大買/大賣/
2024/04/02	74.9	41.27	82.2	41.08	42.00	-7.3	4,044	-0.18%
2024/04/01	97.7	39.91	100.5	39.51	40.00	-2.8	3,586	-0.08%
2024/03/29	100	37.33	35	37.22	37.45	65	3,146	2.07%
2024/03/28	23	36.73	40	36.50	36.25	-17	3,053	-0.56%
2024/03/27	36.3	35.85	22	35.95	35.85	14.3	2,999	0.48%
2024/03/26	87	36.53	85	36.48	36.15	2	2,992	0.07%
2024/03/25	32	36.19	26	36.39	36.55	6	2,997	0.20%
2024/03/22	14.6	34.34	9	34.29	34.10	5.6	2,904	0.19%
2024/03/21	6	35.23	4	35.13	34.90	2	2,894	0.07%
2024/03/20	33	34.77	35.2	35.00	35.20	-2.2	3,113	-0.07%
2024/03/19	17	36.42	16.5	36.59	36.00	0.5	2,998	0.02%
2024/03/18	93.9	38.45	217.6	38.57	37.60	-123.7	2,893	-4.27%	大賣/鉅額交易
2024/03/15	92.1	35.44	69.1	36.21	37.45	23	2,573	0.89%
2024/03/14	76.3	36.36	98	36.67	36.10	-21.7	2,402	-0.90%
2024/03/13	11	33.92	18	33.76	34.05	-7	2,136	-0.33%
2024/03/12	65	34.52	72	34.60	34.60	-7	2,072	-0.34%
2024/03/11	44	32.51	22.1	32.59	32.25	21.9	1,888	1.16%
2024/03/08	21	33.51	25	33.37	33.60	-4	1,858	-0.22%
2024/03/07	0	0.00	14	32.24	32.20	-14	1,843	-0.76%
2024/03/06	3	32.55	5	32.74	32.75	-2	1,901	-0.11%
2024/03/05	40.9	31.59	10	31.79	32.00	30.9	1,876	1.65%
2024/03/04	23	31.68	7	32.08	31.60	16	1,863	0.86%
2024/03/01	21	31.47	1	31.15	31.15	20	1,850	1.08%
2024/02/29	3	31.55	1	31.65	31.75	2	1,840	0.11%
2024/02/27	3	31.87	1.5	31.85	31.95	1.5	1,838	0.08%
2024/02/26	3	32.70	3	32.70	32.45	0	1,831	0.00%
2024/02/23	3	32.45	0	0.00	32.45	3	1,829	0.16%
2024/02/22	0	0.00	3	32.65	32.70	-3	1,832	-0.16%
2024/02/21	3	32.68	0	0.00	32.65	3	1,822	0.16%
2024/02/20	40.1	33.29	10.1	33.35	33.00	30	1,806	1.66%
2024/02/19	6.5	32.53	15.5	32.82	32.85	-9	1,752	-0.51%
2024/02/16	0	0.00	6	31.58	31.65	-6	1,696	-0.35%
2024/02/15	0	0.00	2	31.18	31.20	-2	1,684	-0.12%
2024/02/05	4	30.24	2.4	30.61	30.65	1.6	1,676	0.09%
2024/02/02	2	30.50	6.3	30.46	30.45	-4.3	1,671	-0.26%
2024/01/31	8.2	31.13	6	30.83	30.75	2.2	1,666	0.13%
2024/01/30	12	31.54	11	31.11	31.25	1	1,660	0.06%
2024/01/29	5	31.50	13	31.50	31.50	-8	1,656	-0.48%
2024/01/26	1	31.00	3	31.60	31.15	-2	1,656	-0.12%
2024/01/25	5	31.46	0	31.40	31.30	5	1,652	0.30%
2024/01/24	0	0.00	4	31.60	31.25	-4	1,644	-0.24%
2024/01/23	2	30.78	2.1	31.00	30.95	-0.1	1,638	-0.01%
2024/01/22	0	0.00	5	30.94	30.70	-5	1,637	-0.31%
2024/01/18	0	0.00	1	30.05	30.15	-1	1,635	-0.06%
2024/01/17	7	30.26	2	30.25	30.15	5	1,638	0.31%
2024/01/16	5	30.66	2	30.70	30.75	3	1,631	0.18%
2024/01/15	3.1	31.30	7	31.29	31.35	-3.9	1,623	-0.24%
2024/01/12	10	31.06	0	0.00	31.00	10	1,623	0.62%
2024/01/11	1	30.90	8	31.13	31.10	-7	1,626	-0.43%
2024/01/10	11	30.90	2	30.70	30.70	9	1,623	0.56%
2024/01/09	3.5	31.71	3	31.97	31.50	0.5	1,609	0.03%
2024/01/08	2	31.88	5	32.10	32.20	-3	1,595	-0.19%
2024/01/05	3	32.10	6	32.10	32.15	-3	1,584	-0.19%
2024/01/04	27	33.01	36.1	32.97	32.50	-9.1	1,558	-0.59%
2024/01/03	15	31.00	38	30.94	31.05	-23	1,378	-1.67%
2024/01/02	6	31.55	15.1	31.52	31.35	-9.1	1,363	-0.67%
2023/12/29	6	31.92	3	32.18	32.00	3	1,347	0.22%
2023/12/28	12	32.28	17	32.62	32.10	-5	1,337	-0.37%
2023/12/27	0	0.00	1	32.05	31.85	-1	1,301	-0.08%
2023/12/26	10	31.89	12	32.16	31.95	-2	1,295	-0.15%
2023/12/25	7.1	31.93	6	31.82	31.75	1.1	1,289	0.09%
2023/12/22	28	32.59	16	32.26	32.15	12	1,271	0.94%
2023/12/21	4	32.79	4	32.93	32.75	0	1,252	0.00%
2023/12/20	27	33.17	34	33.55	33.45	-7	1,222	-0.57%
2023/12/19	6	31.93	9	31.78	32.40	-3	1,091	-0.27%
2023/12/18	8	32.25	5	32.25	32.20	3	1,059	0.28%
2023/12/15	59.6	33.32	64.1	33.35	32.80	-4.5	1,014	-0.45%
2023/12/14	25.1	31.67	5	31.50	31.60	20.1	742	2.71%
2023/12/13	5	31.62	10	31.69	31.40	-5	727	-0.68%
2023/12/12	4.5	31.60	4.5	31.80	31.60	0	716	0.00%
2023/12/11	0	0.00	0	30.90	30.90	0	674	0.00%
2023/12/08	1	31.10	1	31.00	30.75	0	680	0.00%
2023/12/07	3.5	30.61	0	0.00	30.60	3.5	671	0.52%
2023/12/06	5	30.87	6	30.98	31.00	-1	663	-0.15%
2023/12/05	14	31.29	5	31.30	31.40	9	651	1.38%
2023/12/04	51.1	32.00	61	32.17	31.95	-9.9	631	-1.56%
2023/12/01	58	31.60	17	31.47	30.80	41	517	7.92%
2023/11/28	0	0.00	10	30.15	30.05	-10	474	-2.11%
2023/11/24	0	0.00	1.2	30.17	30.10	-1.2	485	-0.24%
2023/11/21	11	30.38	0	0.00	30.35	11	508	2.16%
2023/11/20	0	0.00	2	29.78	29.80	-2	500	-0.40%
2023/11/17	0	0.00	6	29.69	29.80	-6	504	-1.19%
2023/11/16	0	0.00	12	29.42	29.50	-12	511	-2.35%
2023/11/15	1	29.45	5	29.46	29.50	-4	523	-0.76%
2023/11/09	1	28.70	5	28.60	28.65	-4	576	-0.69%
2023/11/07	5	29.00	0	0.00	29.05	5	635	0.79%
2023/11/03	2	28.85	0	0.00	28.70	2	726	0.28%
2023/11/01	0	0.00	1	28.65	28.45	-1	1,010	-0.10%
2023/10/31	2	28.53	0	0.00	28.35	2	1,111	0.18%
2023/10/30	1	28.95	1	28.85	28.90	0	1,231	0.00%
2023/10/26	2	28.85	0	0.00	28.60	2	1,469	0.14%
2023/10/20	5	27.68	2	28.03	28.05	3	1,590	0.19%
2023/10/19	0.1	28.30	0	0.00	28.30	0.1	1,591	0.00%
2023/10/18	2	28.55	4	28.76	28.60	-2	1,591	-0.13%
2023/10/17	2	29.13	2	28.90	28.90	0	1,597	0.00%
2023/10/16	3	29.33	3	29.47	29.30	0	1,606	0.00%
2023/10/12	1	29.45	0	0.00	29.50	1	1,632	0.06%
2023/10/11	1	29.30	2	29.20	29.20	-1	1,654	-0.06%
2023/10/06	1	28.95	0	0.00	28.85	1	1,658	0.06%
2023/10/05	1	28.85	5	28.95	28.90	-4	1,665	-0.24%
2023/10/04	0	0.00	1	28.60	28.70	-1	1,667	-0.06%
2023/10/03	1	29.05	9	29.15	29.10	-8	1,670	-0.48%
2023/10/02	1	29.60	3	29.55	29.50	-2	1,686	-0.12%
2023/09/27	5	29.18	0	0.00	29.05	5	1,706	0.29%
2023/09/26	2	29.13	1	29.25	29.10	1	1,714	0.06%
2023/09/22	2	29.20	0	0.00	29.40	2	1,728	0.12%
2023/09/21	1	29.30	0	0.00	29.30	1	1,733	0.06%
2023/09/20	29	29.79	30	29.71	29.65	-1	1,739	-0.06%
2023/09/19	2	30.03	3	29.97	29.95	-1	1,750	-0.06%
2023/09/18	13	30.06	14	30.31	30.10	-1	1,753	-0.06%
2023/09/15	7	30.29	0	0.00	30.10	7	1,758	0.40%
2023/09/14	0	0.00	1	29.95	30.00	-1	1,751	-0.06%
2023/09/13	1	29.70	1	30.20	29.80	0	1,756	0.00%
2023/09/11	4	29.19	1	29.65	29.15	3	1,763	0.17%
2023/09/08	6	29.22	0	0.00	29.30	6	1,774	0.34%
2023/09/07	5	29.47	0	0.00	29.40	5	1,780	0.28%
2023/09/06	1	30.05	1	29.80	29.80	0	1,786	0.00%
2023/09/05	1	30.30	0	0.00	30.05	1	1,799	0.06%
2023/09/04	2	30.48	1	30.50	30.35	1	1,812	0.06%
2023/08/31	7	29.61	1	29.75	29.70	6	1,832	0.33%
2023/08/30	2	29.18	5	29.29	29.50	-3	1,864	-0.16%
2023/08/29	3	28.77	4	28.63	29.10	-1	1,867	-0.05%
2023/08/28	5	28.97	5	28.74	28.70	0	1,867	0.00%
2023/08/25	2	29.08	1	29.35	29.25	1	1,857	0.05%
2023/08/24	10	29.94	21	29.69	29.55	-11	1,856	-0.59%
2023/08/23	0	0.00	5	29.60	29.55	-5	1,860	-0.27%
2023/08/22	0.2	29.35	1	29.35	29.35	-0.9	1,867	-0.05%
2023/08/18	1	30.50	7	30.55	30.25	-6	1,860	-0.32%
2023/08/17	2	29.08	10	29.78	29.85	-8	1,841	-0.43%
2023/08/16	1	29.05	6	29.31	29.60	-5	1,830	-0.27%
2023/08/15	9	29.98	2	30.03	30.00	7	1,822	0.38%
2023/08/14	9	30.01	11	29.99	29.85	-2	1,824	-0.11%
2023/08/11	8	30.71	3	30.83	30.65	5	1,805	0.28%
2023/08/10	9	31.41	12.3	31.34	31.00	-3.3	1,789	-0.18%
2023/08/09	7	30.97	8	31.00	31.00	-1	1,742	-0.06%
2023/08/08	18	31.96	15	31.98	31.55	3	1,717	0.17%
2023/08/07	46.1	31.62	71.5	31.55	31.60	-25.4	1,644	-1.54%
2023/08/04	29.2	34.20	13.7	34.20	34.20	15.5	1,439	1.08%
2023/08/02	24	37.95	42	37.95	37.95	-18	1,358	-1.32%
2023/08/01	47	33.59	34.1	34.04	34.50	12.9	1,259	1.03%
2023/07/31	2.2	31.44	10	31.75	31.40	-7.8	1,099	-0.71%
2023/07/28	29.1	33.07	10.1	32.71	32.50	19	1,176	1.62%
2023/07/27	10	32.12	6	32.16	32.15	4	1,124	0.36%
2023/07/26	0	0.00	2	31.75	31.10	-2	1,082	-0.18%
2023/07/25	1	30.75	4	31.11	31.15	-3	1,082	-0.28%
2023/07/24	1	30.25	1	30.40	30.40	0	1,082	0.00%
2023/07/19	0	0.00	11	30.55	30.50	-11	1,128	-0.97%
2023/07/18	1	31.40	9	31.40	31.20	-8	1,173	-0.68%
2023/07/17	5	31.49	5	32.03	31.60	0	1,267	0.00%
2023/07/14	10	31.75	11	31.76	31.90	-1	1,546	-0.06%
2023/07/13	13	31.07	21	30.97	30.90	-8	1,543	-0.52%
2023/07/11	0	31.00	1	31.00	31.00	-1	1,610	-0.06%
2023/07/10	1	30.75	1	30.65	30.80	0	1,624	0.00%
2023/07/07	20	30.83	2	30.40	30.65	18	1,627	1.11%
2023/07/06	4	31.38	2	31.40	31.20	2	1,617	0.12%
2023/07/05	2	31.80	2	31.80	31.80	0	1,605	0.00%
2023/07/04	0	0.00	1	31.95	31.95	-1	1,620	-0.06%
2023/06/30	7.1	31.74	2	31.65	31.65	5.1	1,635	0.31%
2023/06/29	4	31.95	0	0.00	31.90	4	1,635	0.24%
2023/06/28	1	32.10	3	31.97	31.85	-2	1,635	-0.12%
2023/06/27	1	31.75	0	0.00	31.55	1	1,641	0.06%
2023/06/26	1	32.25	0	0.00	32.15	1	1,643	0.06%
2023/06/21	0	32.30	2	32.60	32.70	-2	1,648	-0.12%
2023/06/20	3	32.65	1	32.50	32.40	2	1,654	0.12%
2023/06/19	0	0.00	2	32.93	32.95	-2	1,655	-0.12%
2023/06/15	0	0.00	2	32.25	32.40	-2	1,710	-0.12%
2023/06/14	1	32.90	0	0.00	32.65	1	1,714	0.06%
2023/06/13	0	0.00	1	32.30	32.20	-1	1,727	-0.06%
2023/06/12	1	32.99	3	32.73	32.60	-2	1,731	-0.11%
2023/06/09	4	33.30	2	33.45	33.25	2	1,734	0.12%
2023/06/08	2	33.53	1	33.55	33.35	1	1,748	0.06%
2023/06/07	1	33.30	1	33.10	33.35	0	1,777	0.00%
2023/06/06	2	33.38	1	33.15	33.10	1	1,775	0.06%
2023/06/05	1.1	33.13	3	32.75	32.80	-1.9	1,761	-0.11%
2023/06/01	2	32.10	4	32.13	32.20	-2	1,763	-0.11%
2023/05/31	0.2	32.00	7	31.85	31.95	-6.8	1,772	-0.38%
2023/05/30	2	31.90	9	32.20	32.00	-7	1,783	-0.39%
2023/05/29	1	31.80	4	32.14	32.10	-3	1,807	-0.17%
2023/05/26	0	31.40	1	31.55	31.40	-1	1,834	-0.05%
2023/05/25	2	31.65	12	31.79	31.60	-10	1,849	-0.54%
2023/05/24	1	31.95	8	31.95	32.10	-7	1,870	-0.37%
2023/05/23	0	0.00	1	32.05	32.05	-1	1,898	-0.05%
2023/05/22	1	31.85	0	0.00	31.95	1	1,932	0.05%
2023/05/19	2	32.05	1	31.95	31.85	1	1,984	0.05%
2023/05/17	2	31.73	1	31.95	32.35	1	2,094	0.05%
2023/05/16	1	31.60	1	31.60	31.65	0	2,276	0.00%
2023/05/15	0	0.00	1.1	31.27	31.25	-1.1	2,307	-0.05%
2023/05/12	0	0.00	2	31.75	31.70	-2	2,368	-0.08%
2023/05/11	0	0.00	2	31.75	31.70	-2	2,432	-0.08%
2023/05/10	0	0.00	2	32.15	32.15	-2	2,836	-0.07%
2023/05/09	1	32.20	3.5	32.22	32.00	-2.5	2,876	-0.09%
2023/05/08	1	32.81	0	0.00	32.60	1	2,951	0.03%
2023/05/05	20.1	33.56	27.1	33.99	33.50	-7	3,008	-0.23%
2023/05/04	44.2	33.84	33	33.63	33.95	11.2	3,079	0.36%
2023/05/03	0	0.00	5	31.60	31.65	-5	3,877	-0.13%
2023/05/02	1	31.95	11	31.92	31.95	-10	4,216	-0.24%
2023/04/27	0	0.00	2	31.90	32.00	-2	4,405	-0.05%
2023/04/25	5	32.61	5	32.53	32.10	0	4,554	0.00%
2023/04/24	3	32.80	13	32.85	32.90	-10	5,097	-0.20%
2023/04/21	45	33.92	11	33.58	33.30	34	5,269	0.65%
2023/04/20	76	35.12	53	35.10	34.70	23	5,252	0.44%
2023/04/19	96	36.10	111	36.01	36.30	-15	5,209	-0.29%	大賣/
2023/04/18	19	33.98	7	34.01	33.85	12	4,927	0.24%
2023/04/17	5.2	34.35	6	34.47	34.65	-0.8	4,920	-0.02%
2023/04/14	32	34.80	38	34.84	34.50	-6	4,915	-0.12%
2023/04/13	5	34.55	15	34.35	34.15	-10	4,869	-0.21%
2023/04/12	0.5	34.25	2	34.35	34.25	-1.5	4,872	-0.03%
2023/04/11	0	0.00	2	33.95	33.85	-2	4,890	-0.04%
2023/04/10	3	34.30	1	34.75	34.20	2	4,940	0.04%
2023/04/07	7	34.39	5	34.68	34.55	2	4,951	0.04%
2023/04/06	26	34.40	3	34.35	34.45	23	4,959	0.46%
2023/03/31	1	33.75	1	33.80	33.90	0	4,975	0.00%
2023/03/30	6	33.50	3	33.85	33.50	3	5,066	0.06%
2023/03/29	1	33.45	1	33.45	33.75	0	5,106	0.00%
2023/03/28	7	33.42	0	0.00	33.35	7	5,131	0.14%
2023/03/27	9	34.13	33	34.15	34.10	-24	5,138	-0.47%
2023/03/24	3	33.95	1	34.00	33.95	2	5,169	0.04%
2023/03/23	1	34.25	5	34.19	34.10	-4	5,277	-0.08%
2023/03/22	3	33.90	0	0.00	33.90	3	5,332	0.06%
2023/03/21	12	34.05	13	34.04	33.85	-1	5,454	-0.02%
2023/03/20	64	34.46	59	34.84	34.20	5	5,486	0.09%
2023/03/17	0	33.05	2	32.75	33.05	-2	5,478	-0.04%
2023/03/16	8.1	32.25	10	32.35	32.30	-1.9	5,528	-0.03%
2023/03/15	2	33.43	0	0.00	33.20	2	5,531	0.04%
2023/03/14	1	33.30	6	33.25	33.45	-5	5,580	-0.09%
2023/03/13	5	33.24	0	0.00	33.80	5	5,623	0.09%
2023/03/10	5	34.29	4	34.43	33.85	1	5,642	0.02%
2023/03/09	12	35.20	3	35.22	35.15	9	5,677	0.16%
2023/03/08	1	35.30	2	35.35	35.40	-1	5,753	-0.02%
2023/03/07	4	35.94	8.1	36.09	35.85	-4.1	5,772	-0.07%
2023/03/06	4	35.53	14	35.71	35.95	-10	5,787	-0.17%
2023/03/03	4.1	35.27	3	35.30	35.30	1.1	5,920	0.02%
2023/03/02	0	0.00	1.9	35.40	35.40	-1.9	5,945	-0.03%
2023/03/01	14	35.30	31	35.19	35.30	-17	5,983	-0.28%
2023/02/24	2.3	36.05	0	0.00	35.90	2.3	6,020	0.04%
2023/02/23	5	36.50	0	0.00	36.35	5	6,078	0.08%
2023/02/22	12	36.31	5.7	36.33	36.30	6.3	6,163	0.10%
2023/02/21	22	36.86	12	36.93	36.75	10	6,210	0.16%
2023/02/20	3	36.87	10	36.84	36.90	-7	6,334	-0.11%
2023/02/17	17	36.76	21.1	36.83	36.85	-4.1	6,852	-0.06%
2023/02/16	8	36.77	18	36.66	36.80	-10	6,921	-0.14%
2023/02/15	26.1	36.61	30	36.65	36.40	-3.9	6,998	-0.06%
2023/02/14	82	36.87	120	36.81	36.55	-38	7,022	-0.54%	大賣/
2023/02/13	32	35.71	7	35.67	35.60	25	6,964	0.36%
2023/02/10	34.6	36.65	38	36.61	36.05	-3.4	7,341	-0.05%
2023/02/09	52	36.47	18	36.52	36.60	34	7,481	0.45%
2023/02/08	155.1	37.43	115	37.39	37.05	40.1	7,482	0.54%	大買/大賣/
2023/02/07	15	35.53	11	35.65	35.80	4	7,133	0.06%
2023/02/06	13	36.01	25	35.84	35.80	-12	7,215	-0.17%
2023/02/03	25	36.05	15	35.78	35.55	10	7,271	0.14%
2023/02/02	35	36.30	25.1	36.34	36.45	9.9	7,411	0.13%
2023/02/01	274.3	37.16	237.1	37.07	36.95	37.2	7,584	0.49%	大買/大賣/
2023/01/31	77	35.35	98	35.81	36.55	-21	7,139	-0.29%
2023/01/30	54	33.14	55	33.08	33.25	-1	7,416	-0.01%
2023/01/17	3	31.77	9	31.76	31.75	-6	7,685	-0.08%
2023/01/16	21	32.00	31	32.00	32.10	-10	7,680	-0.13%
2023/01/13	25	31.61	22	31.76	32.00	3	7,647	0.04%
2023/01/12	220.3	33.07	210.1	32.98	31.80	10.2	7,542	0.14%	大買/大賣/
2023/01/11	45.1	31.40	70	31.61	31.70	-24.9	6,981	-0.36%
2023/01/10	5	30.47	1	30.30	30.35	4	6,794	0.06%
2023/01/09	11	30.51	59	30.79	30.60	-48	6,772	-0.71%
2023/01/06	10	29.65	5	29.52	29.50	5	6,715	0.07%
2023/01/05	3	29.87	5	29.72	29.70	-2	6,722	-0.03%
2023/01/04	5	30.06	3	29.98	29.95	2	6,719	0.03%
2023/01/03	9	29.62	9	29.92	30.15	0	6,717	0.00%
2022/12/30	6	30.05	1	30.70	29.90	5	6,702	0.07%
2022/12/29	6	29.81	6	30.04	30.05	0	6,686	0.00%
2022/12/28	23	31.11	16.1	30.85	30.45	6.9	6,667	0.10%
2022/12/27	16	31.35	17	31.17	31.00	-1	6,621	-0.02%
2022/12/26	0	0.00	0.2	31.40	31.30	-0.2	6,612	0.00%
2022/12/23	4	31.94	4	31.71	31.95	0	6,601	0.00%
2022/12/22	16.4	31.78	20	32.02	31.70	-3.7	6,582	-0.06%
2022/12/21	11.1	30.96	14	30.81	30.90	-2.9	6,498	-0.05%
2022/12/20	17	30.11	17	29.91	29.65	0	6,464	0.00%
2022/12/19	6	30.73	3	30.72	30.70	3	6,457	0.05%
2022/12/16	10	31.21	21	31.10	31.05	-11	6,443	-0.17%
2022/12/15	18	32.55	25.2	32.44	32.05	-7.2	6,406	-0.11%
2022/12/14	17	31.95	17	31.92	32.10	0	6,294	0.00%
2022/12/13	43	31.85	32	31.86	32.00	11	6,229	0.18%
2022/12/12	4	30.68	15	30.96	30.65	-11	6,108	-0.18%
2022/12/09	24	31.76	2	31.63	31.80	22	6,080	0.36%
2022/12/08	5	31.53	8.1	31.42	31.10	-3.1	6,037	-0.05%
2022/12/07	18	30.68	16.2	30.76	30.60	1.8	5,979	0.03%
2022/12/06	16.1	31.32	6	31.30	31.00	10.1	5,954	0.17%
2022/12/05	10	32.24	8	32.35	32.15	2	5,899	0.03%
2022/12/02	16	31.92	7	31.92	31.95	9	5,847	0.15%
2022/12/01	9	31.93	12	32.33	31.75	-3	5,804	-0.05%
2022/11/30	4	31.97	18	31.79	31.45	-14	5,731	-0.24%
2022/11/29	23	31.40	20	31.46	31.65	3	5,650	0.05%
2022/11/28	3	30.93	12	30.59	31.20	-9	5,620	-0.16%
2022/11/25	70	32.35	53	32.22	31.60	17	5,589	0.30%
2022/11/24	11	30.94	12	31.14	31.10	-1	5,437	-0.02%
2022/11/23	2	31.20	3	31.42	31.00	-1	5,399	-0.02%
2022/11/22	17.3	31.02	18	30.93	30.75	-0.7	5,357	-0.01%
2022/11/21	24	32.44	16	32.43	31.80	8	5,291	0.15%
2022/11/18	38	31.92	20	31.77	31.55	18	5,195	0.35%
2022/11/17	16.1	32.96	11	32.92	32.95	5.1	5,100	0.10%
2022/11/16	25	33.04	30	33.19	33.25	-5	5,024	-0.10%
2022/11/15	175	33.64	127	33.56	34.20	48	4,872	0.98%	大買/大賣/
2022/11/14	1	31.00	28	32.21	32.85	-27	4,322	-0.63%
2022/11/11	8	30.24	28	30.21	29.90	-20	4,205	-0.48%
2022/11/10	21	30.15	16	30.22	30.35	5	4,099	0.12%
2022/11/09	48	30.47	64	30.25	29.80	-16	4,011	-0.40%
2022/11/08	108	30.42	87	30.26	29.75	21	3,900	0.54%	大買/
2022/11/07	52	28.87	87	29.08	30.30	-35	3,517	-1.00%
2022/11/04	25	27.31	20.1	27.12	27.55	4.9	3,318	0.15%
2022/11/03	12	27.68	14	27.50	27.30	-2	3,246	-0.06%
2022/11/02	53	27.89	39	27.98	27.70	14	3,189	0.44%
2022/11/01	48	27.47	40	27.43	28.00	8	3,073	0.26%
2022/10/31	53	27.56	51	27.35	27.50	2	2,930	0.07%
2022/10/28	105	28.18	91	28.36	27.65	14	2,732	0.51%	大買/
2022/10/27	224	27.56	232	27.19	28.50	-8	2,457	-0.33%	大買/大賣/
2022/10/26	198.1	26.09	167	26.07	27.50	31.1	2,037	1.53%	大買/大賣/
2022/10/25	198	25.21	209.2	25.13	26.00	-11.2	1,460	-0.77%	大買/大賣/
2022/10/24	0	0.00	9	23.57	23.65	-9	1,022	-0.88%
2022/10/21	2	20.70	33	20.51	21.50	-31	1,006	-3.08%
2022/10/20	0	0.00	6	20.21	20.40	-6	1,008	-0.60%
2022/10/19	1	21.00	2	21.40	21.00	-1	1,010	-0.10%
2022/10/18	0	0.00	6	20.85	21.10	-6	1,012	-0.59%
2022/10/17	2	20.00	13	19.92	20.75	-11	1,023	-1.07%
2022/10/14	1	20.95	1	21.25	20.95	0	1,043	0.00%
2022/10/13	1	20.60	8	20.61	20.60	-7	1,097	-0.64%
2022/10/12	4	21.50	0	0.00	21.35	4	1,165	0.35%
2022/10/11	2	22.00	1	22.05	22.05	1	1,201	0.08%
2022/10/06	0	0.00	1	22.70	22.85	-1	1,275	-0.08%
2022/10/05	4	23.04	4.1	22.97	22.90	-0.1	1,294	0.00%
2022/10/04	1	22.45	6	22.53	22.60	-5	1,309	-0.38%
2022/10/03	2	21.70	5	22.02	22.20	-3	1,316	-0.23%
2022/09/30	4	21.21	10	21.54	21.85	-6	1,336	-0.45%
2022/09/29	4	21.70	8	21.63	21.60	-4	1,340	-0.30%
2022/09/28	19	21.08	18	20.96	20.60	1	1,352	0.07%
2022/09/27	16	21.80	16	21.38	22.15	0	1,359	0.00%
2022/09/26	11	22.03	4	22.51	21.55	7	1,367	0.51%
2022/09/23	2	23.70	0	0.00	23.45	2	1,375	0.15%
2022/09/22	2	23.45	4	23.78	23.65	-2	1,388	-0.14%
2022/09/21	4	24.06	9	24.04	24.10	-5	1,387	-0.36%
2022/09/20	1	24.10	3	24.15	24.25	-2	1,395	-0.14%
2022/09/19	3	24.22	1	24.85	24.15	2	1,407	0.14%
2022/09/16	9	24.72	2	24.60	24.60	7	1,415	0.49%
2022/09/15	3	25.43	2	25.50	25.50	1	1,418	0.07%
2022/09/14	2	25.55	0	0.00	25.65	2	1,435	0.14%
2022/09/13	2	26.08	0	0.00	26.05	2	1,480	0.14%
2022/09/12	1	26.00	0	0.00	26.10	1	1,512	0.07%
2022/09/08	3	25.50	0	0.00	25.60	3	1,527	0.20%
2022/09/07	1.1	25.29	3	25.08	25.05	-1.9	1,534	-0.13%
2022/09/06	1.1	25.61	5	25.74	25.50	-3.9	1,535	-0.26%
2022/09/05	6	26.17	0	0.00	25.80	6	1,543	0.39%
2022/09/02	2	26.68	0	0.00	26.60	2	1,547	0.13%
2022/09/01	1	26.96	0.1	27.50	26.95	0.9	1,546	0.06%
2022/08/31	0	0.00	3	27.57	27.80	-3	1,537	-0.20%
2022/08/29	5.1	26.90	11	26.90	26.80	-5.9	1,540	-0.38%
2022/08/26	5	28.10	0	0.00	28.00	5	1,534	0.33%
2022/08/25	2	27.95	0	0.00	27.95	2	1,535	0.13%
2022/08/24	5	27.90	1	28.40	27.80	4	1,539	0.26%
2022/08/23	0	0.00	4	27.60	27.50	-4	1,541	-0.26%
2022/08/22	0	27.60	0	0.00	27.85	0	1,554	0.00%
2022/08/19	0	0.00	1	28.15	28.10	-1	1,555	-0.06%
2022/08/18	4	28.13	2	28.25	28.15	2	1,553	0.13%
2022/08/17	0	0.00	0	28.30	28.10	0	1,549	0.00%
2022/08/16	0	0.00	1	27.85	27.80	-1	1,536	-0.07%
2022/08/15	2	28.18	1	28.15	28.20	1	1,533	0.07%
2022/08/12	2	27.45	10	27.53	27.60	-8	1,519	-0.53%
2022/08/11	11	26.62	4	26.66	26.65	7	1,501	0.47%
2022/08/10	0	0.00	1.1	26.22	26.30	-1.1	1,514	-0.07%
2022/08/09	2	26.50	6	26.50	26.50	-4	1,532	-0.26%
2022/08/08	2	25.85	0.1	26.25	26.45	1.9	1,545	0.12%
2022/08/05	1	26.15	0	0.00	26.15	1	1,560	0.06%
2022/08/04	6.1	25.96	4	25.81	25.70	2.1	1,586	0.13%
2022/08/03	10	27.28	0	0.00	26.60	10	1,602	0.62%
2022/08/02	18	27.95	14	27.80	27.65	4	1,626	0.25%
2022/08/01	10	28.74	10	28.86	28.95	0	1,628	0.00%
2022/07/27	2	28.43	7	28.27	28.20	-5	1,607	-0.31%
2022/07/26	3.5	27.53	0	0.00	27.40	3.5	1,612	0.22%
2022/07/25	3	27.80	1	28.00	28.15	2	1,612	0.12%
2022/07/22	1.5	28.00	0	0.00	27.85	1.5	1,621	0.09%
2022/07/21	6	27.51	3	27.50	27.65	3	1,661	0.18%
2022/07/20	1	28.15	9	28.36	28.15	-8	1,698	-0.47%
2022/07/19	37	28.41	37	27.77	28.50	0	1,671	0.00%
2022/07/18	7	26.29	10	25.91	26.85	-3	1,598	-0.19%
2022/07/15	3	25.00	0	0.00	24.85	3	1,578	0.19%
2022/07/14	8	23.96	4	24.91	25.55	4	1,578	0.25%
2022/07/13	0	0.00	2.4	27.02	26.75	-2.4	1,561	-0.15%
2022/07/12	4	25.96	2	26.40	25.90	2	1,650	0.12%
2022/07/11	0	0.00	2	28.40	28.40	-2	1,647	-0.12%
2022/07/08	2	28.45	12	29.03	29.30	-10	1,641	-0.61%
2022/07/07	1	27.60	6	27.88	27.90	-5	1,630	-0.31%
2022/07/06	10	28.34	0	0.00	27.50	10	1,627	0.61%
2022/07/05	0	0.00	8	29.16	29.15	-8	1,621	-0.49%
2022/07/04	0	0.00	4	27.93	28.00	-4	1,611	-0.25%
2022/07/01	8	28.09	4.1	28.56	27.60	3.9	1,608	0.24%
2022/06/30	7	29.41	15	29.14	29.35	-8	1,586	-0.50%
2022/06/29	12	29.01	11	29.28	29.25	1	1,575	0.06%
2022/06/28	25	29.06	25	29.25	29.30	0	1,577	0.00%
2022/06/27	5	29.35	2	29.18	29.50	3	1,582	0.19%
2022/06/24	8	28.65	9	28.32	28.55	-1	1,583	-0.06%
2022/06/23	12	28.14	1	28.30	27.85	11	1,589	0.69%
2022/06/22	7	27.92	6	27.88	27.85	1	1,590	0.06%
2022/06/21	15	29.37	19	29.65	29.70	-4	1,651	-0.24%
2022/06/20	4.1	27.85	14	28.09	27.65	-9.9	1,632	-0.61%
2022/06/17	3	29.92	3	29.92	29.95	0	1,631	0.00%
2022/06/16	5	31.51	3	31.87	30.45	2	1,680	0.12%
2022/06/15	0	0.00	1	31.30	31.40	-1	1,787	-0.06%
2022/06/14	4	31.25	1	31.80	31.40	3	1,814	0.17%
2022/06/13	4	32.53	9	32.21	32.00	-5	1,849	-0.27%
2022/06/10	2	33.53	5	33.65	33.55	-3	1,925	-0.16%
2022/06/09	0	34.30	0	0.00	34.25	0	1,981	0.00%
2022/06/08	3	34.85	4	34.53	34.60	-1	2,149	-0.05%
2022/06/06	1	33.60	5	33.60	34.25	-4	2,639	-0.15%
2022/06/02	2	34.00	1	33.80	33.70	1	3,433	0.03%
2022/05/31	16	34.25	2	34.30	34.20	14	5,700	0.25%
2022/05/30	9	34.73	0	0.00	34.70	9	5,926	0.15%
2022/05/26	0	0.00	2	33.65	33.30	-2	6,401	-0.03%
2022/05/25	0	0.00	1	34.00	33.90	-1	6,429	-0.02%
2022/05/24	2	33.50	0	0.00	33.35	2	6,451	0.03%
2022/05/23	19	34.23	2	34.20	34.25	17	6,454	0.26%
2022/05/20	0	0.00	1	34.05	33.85	-1	6,465	-0.02%
2022/05/19	6	33.07	2	33.43	33.70	4	6,521	0.06%
2022/05/18	0	0.00	5	33.86	34.35	-5	6,516	-0.08%
2022/05/17	6	33.57	5	33.49	33.60	1	6,512	0.02%
2022/05/16	6	32.89	5	32.97	32.70	1	6,504	0.02%
2022/05/13	18	32.75	21	32.13	32.70	-3	6,514	-0.05%
2022/05/12	8	33.03	21	31.99	31.75	-13	6,516	-0.20%
2022/05/11	9	32.44	11	32.65	32.60	-2	6,549	-0.03%
2022/05/10	2	33.05	8	32.76	33.65	-6	6,645	-0.09%
2022/05/09	6	34.18	38	34.23	33.55	-32	6,622	-0.48%
2022/05/06	0	0.00	3	36.03	36.20	-3	6,596	-0.05%
2022/05/05	3.1	37.09	2	37.10	37.25	1.1	6,600	0.02%
2022/05/04	1	36.90	1	36.40	36.55	0	6,606	0.00%
2022/05/03	13	36.23	4	36.13	36.80	9	6,644	0.14%
2022/04/29	3	37.67	18	37.71	37.60	-15	6,662	-0.23%
2022/04/28	2.1	37.58	3	37.60	37.55	-0.9	7,007	-0.01%
2022/04/27	18	37.24	18	37.11	37.30	0	7,025	0.00%
2022/04/26	19	40.82	27	39.76	39.70	-8	6,995	-0.11%
2022/04/25	8	41.78	17	41.75	41.70	-9	6,959	-0.13%
2022/04/22	1	43.80	0.1	43.95	43.70	1	6,998	0.01%
2022/04/21	14	43.70	0	43.90	43.70	14	7,382	0.19%
2022/04/20	22	44.87	7	44.42	44.40	15	7,579	0.20%
2022/04/19	4.2	45.37	4	46.19	45.00	0.2	7,562	0.00%
2022/04/18	23.1	46.14	21.3	46.02	45.55	1.8	7,527	0.02%
2022/04/15	3	44.77	6	44.65	44.10	-3	7,438	-0.04%
2022/04/14	5	43.80	5	43.95	43.95	0	7,449	0.00%
2022/04/12	8	43.16	3	43.27	43.15	5	7,448	0.07%
2022/04/11	3	44.60	7	45.36	44.15	-4	7,445	-0.05%
2022/04/08	2	44.50	0.2	44.40	44.60	1.8	7,441	0.02%
2022/04/07	3.3	44.47	6	44.41	44.30	-2.7	7,436	-0.04%
2022/04/06	1	44.25	0	0.00	44.80	1	7,428	0.01%
2022/04/01	6	44.45	14	44.45	44.55	-8	7,440	-0.11%
2022/03/31	0	44.80	6.6	44.75	44.65	-6.6	7,445	-0.09%
2022/03/30	1	45.00	3	44.98	45.15	-2	7,458	-0.03%
2022/03/29	1	44.70	2	44.65	44.70	-1	7,481	-0.01%
2022/03/28	14	44.75	3	44.98	45.00	11	7,483	0.15%
2022/03/25	27	45.97	10	45.80	45.80	17	7,473	0.23%
2022/03/24	42	46.70	37	46.99	46.40	5	7,462	0.07%
2022/03/23	20	45.68	19	45.77	45.90	1	7,422	0.01%
2022/03/22	19	45.86	18	45.93	45.80	1	7,409	0.01%
2022/03/21	7	46.63	30	46.96	46.50	-23	7,381	-0.31%
2022/03/18	16	46.09	25	46.04	45.95	-9	7,339	-0.12%
2022/03/17	12	44.64	15	44.78	44.80	-3	7,233	-0.04%
2022/03/16	27.4	44.18	25	44.46	43.90	2.4	7,214	0.03%
2022/03/15	23.1	45.85	29	45.54	44.50	-5.9	7,205	-0.08%
2022/03/14	6	46.47	6	46.40	46.55	0	7,166	0.00%
2022/03/11	55.3	47.04	75	47.42	47.00	-19.7	7,123	-0.28%
2022/03/10	41	46.48	52.2	46.46	46.80	-11.2	6,965	-0.16%
2022/03/09	101.5	47.23	93.5	47.33	47.45	8	6,794	0.12%	大買/
2022/03/08	295.9	50.33	292.3	50.21	47.45	3.6	6,515	0.06%	大買/大賣/
2022/03/07	364.2	53.85	318.2	53.88	52.70	46	5,747	0.80%	大買/大賣/
2022/03/04	348.4	49.53	355.1	50.52	51.00	-6.8	4,597	-0.15%	大買/大賣/
2022/03/03	71.1	46.54	55	46.69	47.05	16.1	3,515	0.46%
2022/03/02	96.2	46.44	85	46.81	45.70	11.2	3,306	0.34%
2022/03/01	4	44.15	9	43.78	43.55	-5	2,873	-0.17%
2022/02/25	4	43.76	5.1	43.40	43.00	-1.1	2,910	-0.04%
2022/02/24	4	42.43	3	42.55	42.20	1	2,909	0.03%
2022/02/23	1	43.70	0	0.00	43.55	1	2,898	0.03%
2022/02/22	2	43.18	2	43.15	43.20	0	2,904	0.00%
2022/02/21	16.1	44.46	21	44.42	44.00	-4.9	2,914	-0.17%
2022/02/17	4	43.18	13	42.99	42.80	-9	2,922	-0.31%
2022/02/16	3	43.40	1	43.05	43.10	2	2,928	0.07%
2022/02/15	7	43.99	11	43.80	42.80	-4	2,970	-0.13%
2022/02/14	8	44.19	16	43.89	44.05	-8	2,992	-0.27%
2022/02/11	16	44.82	14	44.97	45.00	2	3,004	0.07%
2022/02/10	37	44.99	41.3	45.01	45.25	-4.3	3,014	-0.14%
2022/02/09	2	43.45	0	0.00	43.30	2	2,959	0.07%
2022/02/08	0	0.00	0.2	42.80	43.15	-0.2	2,961	-0.01%
2022/02/07	2	42.05	3.1	42.76	42.95	-1.1	2,982	-0.04%
2022/01/26	14	42.09	4	42.05	42.00	10	3,022	0.33%
2022/01/25	7	42.45	6	42.51	42.05	1	3,057	0.03%
2022/01/24	11.1	42.31	9	42.29	42.50	2.1	3,053	0.07%
2022/01/21	105.4	44.67	80	44.61	43.00	25.4	3,042	0.83%	大買/
2022/01/20	3	42.72	6	42.44	42.15	-3	2,748	-0.11%
2022/01/19	3	41.52	1	41.45	41.50	2	2,752	0.07%
2022/01/18	5	42.01	3	42.01	42.00	2	2,755	0.07%
2022/01/17	14	43.15	40	42.90	42.65	-26	2,767	-0.94%
2022/01/14	123	44.16	87	43.92	44.40	36	2,814	1.28%	大買/
2022/01/13	21	44.08	47	45.22	45.55	-26	2,481	-1.05%
2022/01/12	2	41.65	0	0.00	41.45	2	2,354	0.08%
2022/01/11	0	42.10	1	41.75	41.80	-1	2,462	-0.04%
2022/01/10	7	42.18	6	42.42	42.00	1	3,053	0.03%
2022/01/07	10	41.94	13	41.63	41.40	-3	3,208	-0.09%
2022/01/05	2	42.90	7.2	42.93	42.90	-5.2	3,339	-0.15%
2022/01/04	1	43.00	0	0.00	43.10	1	3,367	0.03%
2022/01/03	4	43.51	0	0.00	43.30	4	3,404	0.12%
2021/12/30	1	44.05	0	0.00	44.10	1	3,431	0.03%
2021/12/29	4	44.30	5.5	44.10	44.25	-1.5	3,474	-0.04%
2021/12/28	1	43.80	0	0.00	43.80	1	3,539	0.03%
2021/12/24	5	44.02	0	0.00	43.75	5	3,657	0.14%
2021/12/23	0	0.00	6	44.13	44.40	-6	3,674	-0.16%
2021/12/22	2	43.78	2	43.78	43.50	0	3,665	0.00%
2021/12/21	0	0.00	1	43.05	43.15	-1	3,672	-0.03%
2021/12/20	0	0.00	3	43.57	43.30	-3	3,699	-0.08%
2021/12/17	7	43.43	6	43.82	43.15	1	3,725	0.03%
2021/12/16	6	42.76	0	0.00	42.75	6	3,730	0.16%
2021/12/15	0	0.00	1	43.05	43.10	-1	3,772	-0.03%
2021/12/14	3	42.77	0	0.00	43.05	3	3,838	0.08%
2021/12/13	3	43.60	3	44.05	43.90	0	3,868	0.00%
2021/12/10	2	44.25	4	43.70	43.70	-2	3,954	-0.05%
2021/12/09	7	44.60	10	44.13	44.30	-3	4,137	-0.07%
2021/12/08	3	44.53	15	44.45	45.00	-12	4,250	-0.28%
2021/12/07	4	43.54	1	43.55	43.70	3	4,507	0.07%
2021/12/06	7	43.30	1	43.15	43.30	6	4,515	0.13%
2021/12/02	9	42.21	2	42.85	42.90	7	4,645	0.15%
2021/12/01	3	42.87	1	42.90	43.00	2	4,653	0.04%
2021/11/30	3	43.53	0	0.00	43.40	3	4,698	0.06%
2021/11/29	3.1	42.99	22	43.06	43.30	-18.9	4,754	-0.40%
2021/11/26	4	44.98	2	44.68	44.20	2	4,797	0.04%
2021/11/25	7	45.51	4	45.75	45.55	3	4,873	0.06%
2021/11/24	12	45.40	13	45.50	45.30	-1	4,902	-0.02%
2021/11/23	3	44.63	6	44.59	44.45	-3	4,959	-0.06%
2021/11/22	0	0.00	4.4	44.33	44.20	-4.4	5,167	-0.09%
2021/11/19	4	44.13	11	44.22	44.05	-7	5,209	-0.13%
2021/11/18	6	44.12	4	44.05	44.05	2	5,321	0.04%
2021/11/17	16	44.66	10	44.50	44.50	6	5,401	0.11%
2021/11/16	18	45.92	23.1	45.16	45.00	-5.1	5,586	-0.09%
2021/11/15	3	45.47	11	45.57	45.40	-8	5,657	-0.14%
2021/11/12	11	45.73	3	46.13	45.40	8	5,839	0.14%
2021/11/11	5.5	45.67	9	45.96	45.50	-3.5	5,894	-0.06%
2021/11/10	12	45.45	1	45.10	45.15	11	5,898	0.19%
2021/11/09	23	46.01	32	46.61	46.15	-9	5,938	-0.15%
2021/11/08	13	45.77	11	46.11	45.35	2	5,939	0.03%
2021/11/05	5	44.51	2	44.40	44.40	3	5,966	0.05%
2021/11/04	11	45.01	5	45.34	44.80	6	5,996	0.10%
2021/11/03	13	45.97	14	45.84	45.50	-1	6,032	-0.02%
2021/11/02	9.2	45.62	6.3	45.45	44.60	2.9	6,045	0.05%
2021/11/01	7	45.39	9.5	46.03	46.25	-2.5	6,083	-0.04%
2021/10/29	14.3	44.88	8	45.01	45.20	6.3	6,449	0.10%
2021/10/28	16	44.77	26.2	44.99	45.25	-10.2	7,158	-0.14%
2021/10/27	11	45.30	16	45.11	45.00	-5	7,244	-0.07%
2021/10/26	9	46.37	9	46.33	46.10	0	7,434	0.00%
2021/10/25	10	46.10	16	46.41	46.55	-6	7,539	-0.08%
2021/10/22	35	46.39	61	46.78	45.80	-26	7,934	-0.33%
2021/10/21	47	48.20	11	48.03	48.30	36	8,112	0.44%
2021/10/20	34	48.06	44.1	47.82	47.50	-10.1	8,114	-0.12%
2021/10/19	67	47.91	43	48.00	47.80	24	8,135	0.30%
2021/10/18	183.2	49.91	161	49.49	48.95	22.2	8,148	0.27%	大買/大賣/
2021/10/15	33	47.20	23.1	48.34	48.50	9.9	7,633	0.13%
2021/10/14	9.1	43.36	21	43.11	44.10	-11.9	7,533	-0.16%
2021/10/13	7	41.68	8	41.91	41.30	-1	7,487	-0.01%
2021/10/12	12.1	43.29	8	43.70	42.00	4.1	7,501	0.05%
2021/10/08	15	44.27	23	44.08	43.50	-8	7,578	-0.11%
2021/10/07	6	43.17	36	43.16	43.55	-30	7,704	-0.39%
2021/10/06	9	43.27	9	43.42	42.10	0	7,846	0.00%
2021/10/05	20	43.40	20	43.37	44.40	0	7,931	0.00%
2021/10/04	15	43.74	23.4	43.66	42.60	-8.4	7,973	-0.11%
2021/10/01	28	45.17	8.5	45.09	44.65	19.5	8,066	0.24%
2021/09/29	4	47.33	3.1	46.78	46.55	0.9	8,248	0.01%
2021/09/28	3	48.07	2	48.40	47.90	1	8,387	0.01%
2021/09/27	11	49.24	1	49.00	48.65	10	8,682	0.12%
2021/09/24	8.5	48.32	20	48.26	48.00	-11.5	9,103	-0.13%
2021/09/23	21	47.70	18	48.00	47.65	3	9,952	0.03%
2021/09/22	25	47.40	2.2	47.55	47.50	22.8	10,941	0.21%
2021/09/17	19.5	49.14	15	48.69	49.65	4.5	11,448	0.04%
2021/09/16	9	49.81	8	50.06	49.75	1	11,695	0.01%
2021/09/15	19	50.44	22	50.86	50.10	-3	12,224	-0.02%
2021/09/14	66	52.40	8.1	53.21	51.90	57.9	13,052	0.44%
2021/09/13	40.2	53.82	60	54.43	55.00	-19.8	13,103	-0.15%
2021/09/10	61	55.13	73	55.30	52.70	-12	13,271	-0.09%
2021/09/09	5.1	52.44	12	52.58	52.80	-6.9	13,243	-0.05%
2021/09/08	28	52.59	4	53.03	51.90	24	13,513	0.18%
2021/09/07	2	53.80	19	54.16	54.80	-17	13,731	-0.12%
2021/09/06	7	52.99	4.5	53.56	53.20	2.5	13,912	0.02%
2021/09/03	30	53.74	13	54.39	52.80	17	14,220	0.12%
2021/09/02	31	53.50	27.3	53.58	54.60	3.7	14,517	0.03%
2021/09/01	12	54.49	12	54.34	54.00	0	14,692	0.00%
2021/08/31	22	53.48	15	53.80	54.70	7	14,906	0.05%
2021/08/30	5	52.88	4	52.88	53.10	1	15,461	0.01%
2021/08/27	64	52.49	59	51.75	52.50	5	16,019	0.03%
2021/08/26	102	53.07	69	52.61	51.20	33	16,493	0.20%	大買/
2021/08/25	9.1	51.83	3	52.00	52.40	6.1	17,670	0.03%
2021/08/24	8.2	52.12	29.1	51.86	52.40	-20.9	18,823	-0.11%
2021/08/23	29.2	50.08	27	50.17	50.60	2.2	20,419	0.01%
2021/08/20	64.3	46.57	125.1	46.52	48.30	-60.8	21,391	-0.28%	大賣/
2021/08/19	18.1	48.18	33.7	48.58	46.65	-15.7	22,011	-0.07%
2021/08/18	73	48.97	42.3	48.91	50.80	30.7	22,515	0.14%
2021/08/17	19	51.63	18.6	51.37	49.80	0.4	22,944	0.00%
2021/08/16	2	54.55	12	54.28	54.10	-10	23,775	-0.04%
2021/08/13	19	55.39	7	56.09	55.20	12	25,213	0.05%
2021/08/12	5	55.44	22.2	56.30	57.00	-17.2	27,073	-0.06%
2021/08/11	55	56.44	30.2	56.16	54.90	24.8	27,461	0.09%
2021/08/10	23	55.78	18	55.61	55.60	5	28,037	0.02%
2021/08/09	9	57.22	14	57.21	56.70	-5	28,457	-0.02%
2021/08/06	7	57.66	18	57.86	57.40	-11	29,526	-0.04%
2021/08/05	35.1	58.40	27.3	58.55	58.10	7.8	30,945	0.03%
2021/08/04	151	59.96	132.1	59.55	60.00	18.9	32,642	0.06%	大買/大賣/
2021/08/03	110.1	60.35	150.2	61.17	59.80	-40.1	34,596	-0.12%	大買/大賣/
2021/08/02	34	56.81	37	57.29	56.90	-3	35,213	-0.01%
2021/07/30	82	57.16	84	57.50	55.20	-2	37,304	-0.01%
2021/07/29	37	55.34	40	55.13	55.40	-3	39,363	-0.01%
2021/07/28	143	56.67	132	56.94	55.10	11	39,767	0.03%	大買/大賣/
2021/07/27	39	56.99	86.1	58.28	59.40	-47.1	40,415	-0.12%
2021/07/26	12	54.68	6	54.73	54.00	6	41,178	0.01%
2021/07/23	4	54.63	19.1	54.52	55.20	-15.1	42,746	-0.04%
2021/07/22	40.2	54.66	36.2	54.34	53.50	4.1	44,419	0.01%
2021/07/21	23.3	56.22	52.1	56.47	55.10	-28.8	45,746	-0.06%
2021/07/20	28	57.05	15	56.89	56.90	13	46,938	0.03%
2021/07/19	29	59.54	16.2	59.66	58.60	12.8	47,796	0.03%
2021/07/16	19.3	58.65	17	58.54	58.40	2.3	48,642	0.00%
2021/07/15	27.1	58.73	39	58.85	59.40	-11.9	48,996	-0.02%
2021/07/14	19.1	56.21	22.6	56.57	58.80	-3.5	49,574	-0.01%
2021/07/13	63.6	59.11	67.8	59.78	57.30	-4.2	50,056	-0.01%
2021/07/12	54	61.59	67.1	61.44	60.60	-13.1	51,060	-0.03%
2021/07/09	30.1	61.10	25	61.11	60.60	5.1	51,459	0.01%
2021/07/08	56	61.69	43.1	61.83	62.70	12.9	51,741	0.02%
2021/07/07	66.1	60.44	61	60.72	60.30	5.1	51,944	0.01%
2021/07/06	49.1	62.27	57	62.35	62.10	-7.9	52,226	-0.02%
2021/07/05	41.2	62.23	24	62.15	61.90	17.2	53,187	0.03%
2021/07/02	60.2	61.97	53	62.42	61.70	7.2	53,266	0.01%
2021/07/01	101.4	64.93	119.5	64.95	62.70	-18.1	53,173	-0.03%	大買/大賣/
2021/06/30	300.9	67.32	205.2	67.03	66.40	95.7	52,930	0.18%	大買/大賣/
2021/06/29	288.6	66.45	344.1	66.31	65.50	-55.5	52,215	-0.11%	大買/大賣/
2021/06/28	152	64.50	173	64.19	63.70	-21	51,382	-0.04%	大買/大賣/
2021/06/25	100	63.91	82.5	63.70	63.00	17.5	50,922	0.03%
2021/06/24	118.2	63.90	151.5	64.13	63.30	-33.4	50,995	-0.07%	大買/大賣/
2021/06/23	253.4	63.96	269.1	63.94	61.40	-15.7	50,461	-0.03%	大買/大賣/
2021/06/22	22	58.59	69.7	59.30	61.00	-47.7	49,730	-0.10%
2021/06/21	74.4	56.38	94.4	56.18	55.50	-20	49,528	-0.04%
2021/06/18	82.3	60.12	42.4	60.22	59.40	39.9	49,284	0.08%
2021/06/17	105	60.96	85.5	61.37	61.30	19.5	49,106	0.04%	大買/
2021/06/16	133.3	62.61	93.1	62.94	61.50	40.2	48,923	0.08%	大買/
2021/06/15	29.3	64.06	40	64.28	64.20	-10.7	48,718	-0.02%
2021/06/11	74.1	64.79	97	64.86	63.60	-22.9	48,573	-0.05%
2021/06/10	126	63.35	164.2	63.97	64.60	-38.2	48,516	-0.08%	大買/大賣/
2021/06/09	98.3	63.02	91	63.17	63.30	7.3	48,528	0.02%
2021/06/08	143.2	63.83	153.1	63.69	63.30	-9.9	48,380	-0.02%	大買/大賣/
2021/06/07	213.8	64.03	184.1	63.54	62.90	29.7	48,236	0.06%	大買/大賣/
2021/06/04	143.6	66.81	217.7	66.57	65.40	-74.1	47,788	-0.16%	大買/大賣/
2021/06/03	148.2	69.10	156.1	69.35	68.60	-7.9	47,253	-0.02%	大買/大賣/
2021/06/02	495.1	71.17	469.4	71.58	69.00	25.7	46,727	0.06%	大買/大賣/
2021/06/01	375.3	70.34	337.3	70.36	69.80	38	45,439	0.08%	大買/大賣/
2021/05/31	412.5	69.85	389.2	70.31	69.00	23.3	44,326	0.05%	大買/大賣/
2021/05/28	121	64.01	257.4	64.50	65.20	-136.4	42,745	-0.32%	大買/大賣/鉅額交易
2021/05/27	253.2	60.62	245.3	60.21	59.30	7.9	41,861	0.02%	大買/大賣/
2021/05/26	109.2	57.82	130	57.85	58.80	-20.8	41,155	-0.05%	大買/大賣/
2021/05/25	130.8	58.93	138.1	58.94	57.20	-7.3	40,762	-0.02%	大買/大賣/
2021/05/24	239.9	59.84	188.1	60.11	59.60	51.7	40,463	0.13%	大買/大賣/
2021/05/21	270.7	60.33	272.2	60.23	60.50	-1.5	39,912	0.00%	大買/大賣/
2021/05/20	577.2	58.84	538.4	59.23	58.20	38.7	39,093	0.10%	大買/大賣/
2021/05/19	75	55.14	47	55.38	55.90	28	37,872	0.07%
2021/05/18	135.1	49.38	257	49.91	50.90	-121.9	37,724	-0.32%	大買/大賣/鉅額交易
2021/05/17	154.2	46.83	171.4	47.28	46.35	-17.2	37,142	-0.05%	大買/大賣/
2021/05/14	504.7	56.12	609	55.17	51.50	-104.4	36,822	-0.28%	大買/大賣/鉅額交易
2021/05/13	415.8	58.58	489.8	58.03	56.70	-74	35,853	-0.21%	大買/大賣/
2021/05/12	804.1	65.29	771.5	64.89	60.80	32.6	35,261	0.09%	大買/大賣/
2021/05/11	871.3	71.65	695.4	71.04	67.50	175.9	34,564	0.51%	大買/大賣/鉅額交易
2021/05/10	544.6	68.44	634.5	69.35	71.20	-89.9	32,464	-0.28%	大買/大賣/
2021/05/07	920.1	65.67	679.1	65.57	64.80	241	31,209	0.77%	大買/大賣/鉅額交易
2021/05/06	447.3	62.98	406.2	63.20	64.10	41	29,062	0.14%	大買/大賣/
2021/05/05	226	56.66	421.3	57.32	58.30	-195.3	26,861	-0.73%	大買/大賣/鉅額交易
2021/05/04	258.4	54.19	617.4	56.03	53.00	-359	26,451	-1.36%	大買/大賣/鉅額交易
2021/05/03	448.3	60.40	502.1	60.31	56.10	-53.8	25,634	-0.21%	大買/大賣/
2021/04/29	727.4	61.61	446.1	60.90	60.50	281.3	24,820	1.13%	大買/大賣/鉅額交易
2021/04/28	528.3	61.12	344.8	61.21	61.90	183.6	23,416	0.78%	大買/大賣/鉅額交易
2021/04/27	511	54.86	488.8	55.14	56.30	22.2	21,866	0.10%	大買/大賣/
2021/04/26	263.1	50.17	267.8	50.40	51.20	-4.6	20,681	-0.02%	大買/大賣/
2021/04/23	493	50.20	402.2	49.42	46.60	90.8	19,643	0.46%	大買/大賣/
2021/04/22	108.1	47.43	172.7	47.71	48.80	-64.7	19,030	-0.34%	大買/大賣/
2021/04/21	97	44.49	84	44.60	44.40	13	18,493	0.07%
2021/04/20	333.7	46.31	280.2	46.09	44.45	53.4	18,634	0.29%	大買/大賣/
2021/04/19	288.1	43.49	247	43.88	45.00	41.1	19,184	0.21%	大買/大賣/
2021/04/16	351.5	40.50	427.2	40.70	40.95	-75.7	18,721	-0.40%	大買/大賣/
2021/04/15	354.1	36.37	365	36.40	37.80	-10.9	17,586	-0.06%	大買/大賣/
2021/04/14	98.1	35.05	178.3	35.08	34.40	-80.2	17,118	-0.47%	大賣/
2021/04/13	162.7	36.17	129.1	35.65	34.50	33.6	16,803	0.20%	大買/大賣/
2021/04/12	110.2	37.54	100	37.45	37.45	10.2	16,508	0.06%	大買/
2021/04/09	367.1	36.98	383.4	37.04	36.05	-16.3	16,205	-0.10%	大買/大賣/
2021/04/08	43	34.41	34.3	34.65	35.25	8.7	15,145	0.06%
2021/04/07	69	32.24	77	32.38	32.05	-8	14,958	-0.05%
2021/04/06	152.4	32.05	81	32.03	31.80	71.4	14,788	0.48%	大買/
2021/04/01	61	31.69	67	31.55	31.50	-6	14,691	-0.04%
2021/03/31	26	31.63	44	31.70	31.70	-18	14,662	-0.12%
2021/03/30	20	30.69	20	30.68	30.95	0	15,570	0.00%
2021/03/29	231.1	31.32	225	31.59	31.05	6.1	16,594	0.04%	大買/大賣/
2021/03/26	15	29.88	35	29.88	29.85	-20	17,836	-0.11%
2021/03/25	47	30.42	124	30.46	29.55	-77	17,935	-0.43%	大賣/
2021/03/24	5	29.48	19	29.51	29.35	-14	18,622	-0.08%
2021/03/23	70	29.63	18	29.62	29.80	52	19,528	0.27%
2021/03/22	17	30.08	10	30.08	29.80	7	19,768	0.04%
2021/03/19	60.1	29.51	105	29.29	29.35	-44.9	19,835	-0.23%	大賣/
2021/03/18	71.1	30.45	41	30.25	30.10	30.1	19,918	0.15%
2021/03/17	29.1	30.37	29	30.32	30.25	0.1	19,953	0.00%
2021/03/16	224.1	31.42	151	30.87	31.05	73.1	19,961	0.37%	大買/大賣/
2021/03/15	143	31.36	108	31.35	31.75	35	19,731	0.18%	大買/大賣/
2021/03/12	111	29.74	143	29.72	29.80	-32	19,465	-0.16%	大買/大賣/
2021/03/11	96	29.66	53	29.70	29.90	43	19,519	0.22%
2021/03/10	68	29.49	39	29.66	29.40	29	19,552	0.15%
2021/03/09	32	30.38	10	30.90	31.00	22	19,498	0.11%
2021/03/08	3	30.30	10	30.36	29.90	-7	19,671	-0.04%
2021/03/05	24.1	29.34	79	29.64	29.45	-54.9	20,482	-0.27%
2021/03/04	13	31.52	20	31.23	30.70	-7	20,524	-0.03%
2021/03/03	44.1	30.40	32.5	29.83	31.20	11.6	20,834	0.06%
2021/03/02	21.5	31.16	61.3	31.37	30.00	-39.8	21,154	-0.19%
2021/02/26	35	32.39	54	32.37	32.40	-19	21,351	-0.09%
2021/02/25	47.8	33.64	45	33.06	33.50	2.8	21,368	0.01%
2021/02/24	90.3	34.67	115.1	34.29	33.80	-24.8	21,286	-0.12%	大賣/
2021/02/23	138.1	32.86	55	32.25	33.25	83.1	21,019	0.40%	大買/
2021/02/22	264	30.08	238	30.22	31.05	26	20,640	0.13%	大買/大賣/
2021/02/19	196	28.56	177	28.56	28.25	19	20,012	0.09%	大買/大賣/
2021/02/18	36	27.05	40	27.16	27.30	-4	19,374	-0.02%
2021/02/17	0	0.00	2	24.85	24.85	-2	19,072	-0.01%
2021/02/05	85	22.64	98	22.81	22.60	-13	18,973	-0.07%
2021/02/04	45	22.67	41	22.81	22.30	4	18,825	0.02%
2021/02/03	547	23.99	554.2	23.88	22.95	-7.2	18,669	-0.04%	大買/大賣/
2021/02/02	438.2	22.63	422	22.78	23.80	16.2	17,770	0.09%	大買/大賣/
2021/02/01	79	20.64	79	20.45	21.65	0	16,676	0.00%
2021/01/29	19	20.19	22.8	20.85	19.70	-3.8	16,407	-0.02%
2021/01/28	18	20.84	20	20.94	20.70	-2	16,292	-0.01%
2021/01/27	17	21.59	12.3	21.52	21.35	4.7	16,197	0.03%
2021/01/26	72	22.00	49	22.20	21.65	23	16,110	0.14%
2021/01/25	58	23.07	94	22.57	22.80	-36	15,973	-0.23%
2021/01/22	71.5	22.66	55	22.13	22.70	16.5	15,707	0.11%
2021/01/21	58	22.39	72	22.42	21.90	-14	15,461	-0.09%
2021/01/20	61	22.53	89	22.77	22.30	-28	15,232	-0.18%
2021/01/19	117	24.51	111	24.75	23.85	6	14,992	0.04%	大買/大賣/
2021/01/18	172	24.30	192	24.02	23.65	-20	14,721	-0.14%	大買/大賣/
2021/01/15	79	26.44	119	26.38	26.00	-40	14,485	-0.28%	大賣/
2021/01/14	152.5	27.42	152	26.99	27.65	0.5	14,169	0.00%	大買/大賣/
2021/01/13	280.5	28.43	255	28.52	27.10	25.5	13,791	0.18%	大買/大賣/
2021/01/12	465	31.30	385.5	31.57	28.55	79.5	13,240	0.60%	大買/大賣/
2021/01/11	91	29.81	76	30.43	30.80	15	11,995	0.13%
2021/01/08	71	27.60	8	27.73	28.00	63	11,799	0.53%
2021/01/07	15	27.73	4	27.61	27.60	11	11,746	0.09%
2021/01/06	28	28.07	61	27.03	27.95	-33	11,682	-0.28%
2021/01/05	45	28.28	10	28.28	28.85	35	11,601	0.30%
2021/01/04	48	28.58	13	27.54	28.80	35	11,522	0.30%
2020/12/31	11	26.29	24	26.30	26.20	-13	11,410	-0.11%
2020/12/30	4	25.88	6	25.99	26.00	-2	11,402	-0.02%
2020/12/29	17	25.91	2	25.70	25.80	15	11,361	0.13%
2020/12/28	30	25.49	41	25.71	25.80	-11	11,304	-0.10%
2020/12/25	10	25.59	119.4	25.49	25.80	-109.4	11,182	-0.98%	大賣/鉅額交易
2020/12/24	227.9	27.80	216	27.63	27.15	11.9	11,035	0.11%	大買/大賣/
2020/12/23	290	24.84	226	25.28	26.05	64	9,929	0.64%	大買/大賣/
2020/12/22	375.6	25.82	451	25.63	23.70	-75.4	8,811	-0.86%	大買/大賣/
2020/12/21	8	23.98	35	24.35	24.35	-27	7,190	-0.38%
2020/12/18	223	21.20	198.2	21.46	22.15	24.8	7,045	0.35%	大買/大賣/
2020/12/17	237.3	19.32	135.1	19.28	20.15	102.2	6,172	1.66%	大買/大賣/鉅額交易
2020/12/16	37	18.43	30	19.16	18.35	7	5,237	0.13%
2020/12/15	10	17.94	48	17.58	17.50	-38	4,936	-0.77%
2020/12/14	33	17.72	30	17.63	17.75	3	4,792	0.06%
2020/12/11	41	17.12	19	17.34	17.45	22	4,683	0.47%
2020/12/10	13	16.89	19	17.04	16.65	-6	4,727	-0.13%
2020/12/09	16	16.47	20.7	16.57	16.55	-4.7	4,694	-0.10%
2020/12/08	23.5	15.89	58.8	15.79	16.50	-35.3	4,648	-0.76%
2020/12/07	21	16.68	45	16.84	16.50	-24	4,550	-0.53%
2020/12/04	61.5	17.26	35	17.50	17.25	26.5	4,451	0.60%
2020/12/03	56	16.66	10	16.83	16.40	46	4,360	1.05%
2020/12/02	70	17.20	27	17.20	17.10	43	4,226	1.02%
2020/12/01	150	17.26	135	17.31	17.60	15	3,968	0.38%	大買/大賣/
2020/11/30	4	15.63	59	16.00	16.00	-55	3,089	-1.78%
2020/11/27	75	14.10	105	14.36	14.55	-30	2,927	-1.02%	大賣/
2020/11/26	128	12.86	128	13.04	13.25	0	2,526	0.00%	大買/大賣/
2020/11/25	38	11.99	54	12.15	12.40	-16	2,063	-0.78%
2020/11/24	31	11.42	101	11.69	11.30	-70	1,668	-4.20%	大賣/
2020/11/23	16	10.66	6	10.87	11.45	10	1,516	0.66%
2020/11/20	11	9.97	0	0.00	10.45	11	1,363	0.81%
2020/11/19	80	9.97	0	0.00	9.99	80	1,296	6.17%
2020/11/18	2	10.00	0	0.00	10.10	2	1,280	0.16%
2020/11/17	2	9.74	43	9.86	10.25	-41	1,236	-3.32%
2020/11/16	33	9.59	0	0.00	9.72	33	1,161	2.84%
2020/11/12	2	9.50	0	0.00	9.46	2	1,149	0.17%
2020/11/10	0	0.00	1	9.48	9.46	-1	1,126	-0.09%
2020/11/06	3	9.42	5	9.40	9.41	-2	1,121	-0.18%
2020/11/03	5	9.45	4	9.50	9.45	1	1,119	0.09%
2020/11/02	0	0.00	1	9.42	9.32	-1	1,117	-0.09%
2020/10/30	11	9.63	0	0.00	9.38	11	1,118	0.98%
2020/10/28	0	0.00	1	9.58	9.39	-1	1,104	-0.09%
2020/10/27	0	0.00	1	9.45	9.45	-1	1,099	-0.09%
2020/10/23	1	9.61	0	0.00	9.61	1	1,095	0.09%
2020/10/08	0	0.00	40	9.81	9.72	-40	1,071	-3.73%
2020/10/07	46	9.59	2	9.72	9.98	44	1,060	4.15%
2020/10/06	0	0.00	20	8.97	9.86	-20	1,033	-1.93%
2020/10/05	10	8.87	0	0.00	8.97	10	1,013	0.99%
2020/09/30	6	8.88	0	0.00	8.92	6	1,019	0.59%
2020/09/29	8	8.92	0	0.00	8.94	8	1,024	0.78%
2020/09/28	2	8.93	0	0.00	9.03	2	1,029	0.19%
2020/09/25	1	8.73	0	0.00	8.62	1	1,025	0.10%
2020/09/24	3	9.01	5	8.99	8.95	-2	1,018	-0.20%
2020/09/23	0	0.00	28	9.48	9.53	-28	1,008	-2.78%
2020/09/22	0	0.00	8	9.50	9.47	-8	1,010	-0.79%
2020/09/21	10	9.68	1	9.72	9.73	9	1,011	0.89%
2020/09/18	15	9.95	4	10.05	9.96	11	1,013	1.09%
2020/09/17	11	9.84	15	9.77	9.80	-4	996	-0.40%
2020/09/16	28	9.94	16	10.07	9.98	12	968	1.24%
2020/09/15	41	11.09	13	11.07	10.80	28	880	3.18%
2020/09/14	0	0.00	17	10.26	10.30	-17	704	-2.41%
2020/09/11	0	0.00	34	9.61	9.38	-34	618	-5.49%
2020/09/10	1	9.99	11	9.72	9.86	-10	596	-1.68%
2020/09/09	21	10.25	34	10.03	10.15	-13	571	-2.28%
2020/09/08	24	10.05	19	10.11	9.80	5	519	0.96%
2020/09/07	6	9.05	80	9.37	9.37	-74	430	-17.20%
2020/09/02	1	8.52	10	8.70	8.65	-9	399	-2.25%
2020/09/01	5	8.47	0	0.00	8.58	5	390	1.28%
2020/08/31	0	0.00	10	8.35	8.46	-10	382	-2.62%
2020/08/27	0	0.00	6	8.20	8.23	-6	375	-1.60%
2020/08/21	0	0.00	1	8.15	8.11	-1	374	-0.27%
2020/08/19	0	0.00	5	8.24	8.24	-5	365	-1.37%
2020/08/06	0	0.00	4	7.78	7.75	-4	353	-1.13%
2020/07/29	10	7.75	0	0.00	7.80	10	363	2.75%
2020/07/28	6	7.75	0	0.00	7.50	6	361	1.66%
2020/07/27	10	8.00	0	0.00	7.90	10	360	2.77%
2020/07/17	10	8.40	3	8.37	8.43	7	349	2.01%
2020/07/16	20	8.53	11	8.50	8.52	9	348	2.58%
2020/07/15	11	8.67	0	0.00	8.64	11	344	3.19%
2020/07/14	30	8.26	0	0.00	8.27	30	331	9.06%
2020/07/13	13	8.41	5	8.44	8.38	8	327	2.44%
2020/07/10	10	8.17	0	0.00	8.11	10	315	3.17%
2020/07/09	2	8.28	0	0.00	8.32	2	313	0.64%
2020/07/06	0	0.00	8	8.33	8.23	-8	298	-2.68%
2020/07/02	10	8.40	5	8.33	8.36	5	298	1.68%
2020/07/01	15	8.32	0	0.00	8.33	15	289	5.19%
2020/06/30	0	0.00	1	8.15	8.23	-1	279	-0.36%
2020/06/29	15	8.10	3	8.17	8.15	12	266	4.51%
2020/06/24	16	7.51	0	0.00	7.58	16	241	6.61%
2020/06/11	0	0.00	37	7.62	7.45	-37	265	-13.93%
2020/06/10	0	0.00	23	7.62	7.61	-23	267	-8.61%
2020/06/04	0	0.00	1	7.47	7.45	-1	270	-0.37%
2020/05/28	1	7.27	0	0.00	7.25	1	266	0.38%
2020/05/27	0	0.00	1	7.17	7.18	-1	264	-0.38%
2020/05/26	0	0.00	5	7.27	7.16	-5	264	-1.89%
2020/05/25	0	0.00	1	7.20	7.16	-1	263	-0.38%
2020/05/20	10	7.36	1	7.36	7.35	9	261	3.44%
2020/05/19	0	0.00	6	7.30	7.35	-6	261	-2.29%
2020/05/14	2	7.27	0	0.00	7.27	2	255	0.78%
2020/05/12	2	7.45	0	0.00	7.50	2	252	0.79%
2020/05/08	5	7.45	0	0.00	7.50	5	250	1.99%
2020/05/04	5	7.35	0	0.00	7.33	5	252	1.98%
2020/04/29	1	7.38	0	0.00	7.33	1	249	0.40%
2020/04/23	0	0.00	2	7.20	7.14	-2	257	-0.78%
2020/04/21	2	7.05	0	0.00	7.05	2	254	0.79%
2020/04/15	0	0.00	27	7.26	7.43	-27	247	-10.89%
2020/04/14	0	0.00	11	7.14	7.24	-11	243	-4.51%
2020/04/13	0	0.00	10	7.08	7.06	-10	242	-4.13%
2020/04/10	31	7.01	0	0.00	7.07	31	241	12.85%
2020/04/08	10	7.05	0	0.00	7.01	10	240	4.15%
2020/04/07	0	0.00	2	7.08	6.96	-2	239	-0.84%
2020/04/06	0	0.00	3	6.45	6.45	-3	232	-1.29%
2020/04/01	0	0.00	1	6.40	6.45	-1	237	-0.42%
2020/03/31	4	6.30	0	0.00	6.32	4	248	1.61%
2020/03/30	1	6.16	0	0.00	6.15	1	251	0.40%
2020/03/27	0	0.00	9	6.37	6.28	-9	254	-3.53%
2020/03/26	4	6.15	1	6.13	6.12	3	251	1.19%
2020/03/25	6	6.16	0	0.00	6.15	6	250	2.40%
2020/03/19	2	5.50	0	0.00	5.37	2	253	0.79%
2020/03/16	2	6.33	2	6.50	6.33	0	242	0.00%
2020/03/13	9	6.62	0	0.00	6.80	9	237	3.79%
2020/03/10	0	0.00	9	7.92	8.04	-9	222	-4.04%
2020/03/09	0	0.00	5	8.25	8.09	-5	219	-2.28%
2020/03/06	0	0.00	2	8.61	8.55	-2	215	-0.93%
2020/03/05	6	8.57	0	0.00	8.64	6	215	2.78%
2020/03/04	2	8.55	0	0.00	8.57	2	214	0.93%
2020/02/26	0	0.00	1	8.79	8.73	-1	208	-0.48%
2020/02/20	6	8.78	0	0.00	8.76	6	205	2.92%
2020/02/17	0	0.00	1	8.78	8.70	-1	210	-0.47%
2020/02/14	2	8.70	0	0.00	8.70	2	211	0.94%
2020/02/13	1	8.71	1	8.71	8.67	0	211	0.00%
2020/02/12	0	0.00	2	8.66	8.69	-2	211	-0.95%
2020/02/07	11	8.66	0	0.00	8.86	11	210	5.24%
2020/02/06	9	8.65	0	0.00	8.73	9	214	4.20%
2020/02/05	2	8.58	0	0.00	8.60	2	215	0.93%
2020/02/03	1	8.53	0	0.00	8.46	1	216	0.46%
2020/01/31	2	8.75	0	0.00	8.70	2	213	0.94%
2020/01/20	5	9.35	0	0.00	9.35	5	201	2.49%
2020/01/15	5	9.44	0	0.00	9.44	5	202	2.47%
2020/01/14	5	9.43	1	9.41	9.48	4	202	1.98%
2020/01/13	1	9.41	0	0.00	9.41	1	201	0.50%
2020/01/10	1	9.37	0	0.00	9.35	1	201	0.50%
2019/12/26	1	9.65	0	0.00	9.67	1	186	0.54%
2019/12/09	2	9.11	0	0.00	9.18	2	140	1.42%
2019/11/27	0	0.00	1	9.25	9.20	-1	172	-0.58%
2019/11/19	0	0.00	1	9.21	9.25	-1	176	-0.57%
2019/10/28	1	9.47	0	0.00	9.47	1	174	0.57%
2019/10/24	2	9.60	0	0.00	9.61	2	178	1.12%
2019/10/21	1	9.52	0	0.00	9.52	1	183	0.55%
2019/10/17	0	0.00	1	9.50	9.48	-1	186	-0.54%
2019/10/16	1	9.50	0	0.00	9.48	1	186	0.54%
2019/10/15	0	0.00	3	9.48	9.50	-3	186	-1.61%
2019/10/09	2	9.47	0	0.00	9.49	2	191	1.05%
2019/09/19	3	9.85	0	0.00	9.82	3	250	1.20%
2019/09/16	2	9.81	0	0.00	9.81	2	263	0.76%
2019/09/11	2	9.81	0	0.00	9.78	2	269	0.74%
2019/09/06	1	9.92	0	0.00	9.92	1	274	0.36%
2019/09/05	6	9.98	0	0.00	9.95	6	275	2.18%
2019/09/02	5	9.88	0	0.00	9.91	5	275	1.81%
2019/08/30	0	0.00	5	10.25	10.15	-5	274	-1.82%
2019/08/14	0	0.00	8	9.70	9.72	-8	280	-2.86%
2019/08/12	3	9.80	0	0.00	9.80	3	282	1.06%
2019/08/02	5	10.05	0	0.00	10.00	5	296	1.68%
2019/07/15	5	10.00	0	0.00	10.05	5	446	1.12%
2019/07/12	2	10.08	0	0.00	10.10	2	448	0.45%
2019/07/11	3	10.20	0	0.00	10.10	3	450	0.67%
2019/07/09	4	10.35	0	0.00	10.30	4	444	0.90%
2019/07/04	2	10.55	5	10.60	10.40	-3	450	-0.67%
2019/07/03	1	10.65	14	10.60	10.50	-13	449	-2.89%
2019/07/01	10	10.40	4	10.60	10.40	6	435	1.38%
2019/06/26	2	10.20	0	0.00	10.35	2	431	0.46%
2019/06/21	10	10.15	0	0.00	10.25	10	430	2.32%
2019/06/20	0	0.00	5	10.15	10.15	-5	428	-1.17%
2019/06/18	0	0.00	13	10.05	10.10	-13	433	-3.00%
2019/06/14	0	0.00	0	9.99	10.05	0	441	0.00%
2019/06/11	5	10.00	0	0.00	10.00	5	481	1.04%
2019/05/27	0	0.00	3	10.05	10.05	-3	664	-0.45%
2019/05/15	0	0.00	2	10.15	10.05	-2	744	-0.27%
2019/05/14	0	0.00	13	9.97	10.05	-13	745	-1.74%
2019/05/09	4	10.05	9	10.14	10.10	-5	734	-0.68%
2019/05/07	5	10.20	0	0.00	10.20	5	729	0.69%
2019/05/06	1	10.20	3	10.20	10.20	-2	727	-0.27%
2019/05/03	0	10.20	0	0.00	10.25	0	723	0.00%
2019/04/30	0	0.00	4	10.30	10.35	-4	708	-0.56%
2019/04/29	3	10.30	0	0.00	10.30	3	707	0.42%
2019/04/26	1	10.45	5	10.45	10.45	-4	703	-0.57%
2019/04/25	5	10.65	4	10.64	10.70	1	704	0.14%
2019/04/24	0	0.00	5	10.65	10.55	-5	702	-0.71%
2019/04/23	6	10.68	3	10.75	10.70	3	691	0.43%
2019/04/22	54	10.90	32	10.98	11.05	22	666	3.30%
2019/04/19	1	10.20	0	0.00	10.20	1	577	0.17%
2019/04/17	2	10.23	0	0.00	10.25	2	574	0.35%
2019/04/15	1	10.20	0	0.00	10.20	1	573	0.17%
2019/04/12	7	10.25	0	0.00	10.30	7	573	1.22%
2019/04/11	0	0.00	15	10.25	10.25	-15	572	-2.62%
2019/04/10	0	0.00	0.1	10.30	10.30	-0.1	568	-0.01%
2019/04/08	0	0.00	11	10.40	10.40	-11	572	-1.92%
2019/03/29	1	10.25	0	0.00	10.25	1	563	0.18%
2019/03/27	1	10.25	0	0.00	10.35	1	556	0.18%
2019/03/25	1	10.30	0	0.00	10.30	1	552	0.18%
2019/03/22	2	10.40	0	0.00	10.35	2	551	0.36%
2019/03/20	2	10.60	0	0.00	10.65	2	548	0.36%
2019/03/19	6	10.62	0	0.00	10.60	6	545	1.10%
2019/03/15	1	10.30	0	0.00	10.35	1	507	0.20%
2019/03/13	0	0.00	13	10.30	10.25	-13	501	-2.59%
2019/03/08	23	10.47	12	10.40	10.45	11	491	2.24%
2019/03/07	0	0.00	7	10.20	10.15	-7	471	-1.48%
2019/03/06	3	10.37	24	10.40	10.35	-21	469	-4.48%
2019/03/05	1	10.35	7	10.35	10.35	-6	462	-1.30%
2019/02/27	5	10.87	8	10.88	10.90	-3	437	-0.69%
2019/02/26	24	11.17	9	11.19	10.85	15	420	3.57%
2019/02/25	32	10.69	6	10.68	10.75	26	305	8.50%
2019/02/20	1	9.74	0	0.00	9.76	1	221	0.45%
2019/01/30	0	0.00	3	9.93	9.94	-3	206	-1.45%
2019/01/28	0	0.00	1	9.90	9.90	-1	204	-0.49%
2019/01/23	1	9.61	0	0.00	9.62	1	207	0.48%
2019/01/21	1	9.65	0	0.00	9.71	1	209	0.48%
2019/01/11	5	9.98	0	0.00	9.99	5	218	2.29%
2018/12/20	0	0.00	1	9.73	9.75	-1	281	-0.36%
2018/12/06	1	9.42	0	0.00	9.41	1	309	0.32%
2018/12/04	0	0.00	3	9.70	9.69	-3	313	-0.96%
2018/11/29	0	0.00	2	9.49	9.50	-2	317	-0.63%
2018/11/26	10	9.40	10	9.37	9.39	0	317	0.00%
2018/11/20	0	0.00	2	9.28	9.29	-2	317	-0.63%
2018/10/30	0	0.00	1	8.82	8.83	-1	372	-0.27%
2018/10/26	3	8.90	0	0.00	8.76	3	378	0.79%
2018/10/25	2	8.88	0	0.00	8.82	2	376	0.53%
2018/10/11	3	9.17	6	9.02	9.01	-3	478	-0.63%
2018/10/09	0	0.00	5	10.10	9.97	-5	451	-1.11%
2018/10/05	5	10.10	0	0.00	10.10	5	448	1.12%
2018/09/26	0	0.00	1	10.45	10.30	-1	452	-0.22%
2018/09/19	0	0.00	1	10.20	10.40	-1	450	-0.22%
2018/09/17	0	0.00	1	10.15	10.15	-1	451	-0.22%
2018/09/11	0	0.00	1	9.99	10.10	-1	463	-0.22%
2018/08/31	1	10.10	1	10.15	10.15	0	596	0.00%
2018/08/24	0	0.00	1	10.25	10.25	-1	701	-0.14%
2018/08/17	0	0.00	1	10.05	10.05	-1	734	-0.14%
2018/08/16	2	10.10	1	10.05	10.00	1	777	0.13%
2018/08/15	3	10.05	0	0.00	10.05	3	775	0.39%
2018/08/13	0	0.00	2	10.15	10.20	-2	780	-0.26%
2018/08/10	3	10.50	0	0.00	10.45	3	778	0.39%
2018/08/06	0	0.00	5	10.30	10.30	-5	835	-0.60%
2018/08/03	1	10.35	1	10.35	10.35	0	839	0.00%
2018/08/02	0	0.00	15	10.45	10.45	-15	841	-1.78%
2018/07/31	5	10.65	0	0.00	10.55	5	870	0.57%
2018/07/30	3	10.80	0	0.00	10.75	3	862	0.35%
2018/07/26	5	10.40	22	10.49	10.40	-17	803	-2.11%
2018/07/25	3	10.50	3	10.55	10.55	0	806	0.00%
2018/07/20	0	0.00	16	10.00	10.00	-16	817	-1.96%
2018/07/06	3	9.92	0	0.00	10.00	3	1,209	0.25%
2018/07/05	3	10.00	0	0.00	10.05	3	1,265	0.24%
2018/07/03	1	10.45	4	10.40	10.45	-3	1,336	-0.22%
2018/06/29	2	10.65	0	0.00	10.55	2	1,344	0.15%
2018/06/26	13	10.64	0	0.00	10.60	13	1,392	0.93%
2018/06/25	10	10.80	0	0.00	10.80	10	1,390	0.72%
2018/06/22	1	10.85	0	0.00	10.85	1	1,404	0.07%
2018/06/19	3	11.00	10	10.95	11.05	-7	1,431	-0.49%
2018/06/14	0	0.00	5	11.15	11.15	-5	1,412	-0.35%
2018/06/13	5	11.25	2	11.30	11.30	3	1,418	0.21%
2018/06/12	29	11.22	27	11.44	11.40	2	1,412	0.14%
2018/06/11	1	11.65	0	0.00	11.45	1	1,409	0.07%
2018/06/08	31	11.79	4	11.85	11.55	27	1,412	1.91%
2018/06/07	15	11.72	36	11.43	11.40	-21	1,415	-1.48%
2018/06/06	0	0.00	19	11.39	11.50	-19	1,397	-1.36%
2018/05/29	2	10.90	0	0.00	10.85	2	1,427	0.14%
2018/05/28	0	0.00	5	10.90	10.90	-5	1,525	-0.33%
2018/05/24	17	11.13	5	11.05	11.10	12	1,545	0.78%
2018/05/21	22	11.26	0	0.00	11.20	22	1,668	1.32%
2018/05/15	3	11.40	4	11.41	11.35	-1	1,781	-0.06%
2018/05/14	20	11.75	15	11.78	11.60	5	1,849	0.27%
2018/05/04	0	0.00	2	11.25	11.25	-2	2,114	-0.09%
2018/05/03	5	11.29	0	0.00	11.20	5	2,167	0.23%
2018/04/30	1	11.35	4	11.45	11.30	-3	2,411	-0.12%
2018/04/26	2	11.35	3	11.75	11.30	-1	2,589	-0.04%
2018/04/25	9	11.65	6	11.60	11.60	3	2,630	0.11%
2018/04/24	40	12.14	22	12.10	11.90	18	2,645	0.68%
2018/04/23	5	12.59	28	12.39	12.40	-23	2,687	-0.86%
2018/04/20	60	12.46	34	12.44	12.50	26	2,695	0.96%
2018/04/19	86	11.97	91	11.90	12.15	-5	2,697	-0.19%
2018/04/17	10	11.67	17	11.73	11.50	-7	3,117	-0.22%
2018/04/16	3	11.30	0	0.00	11.30	3	3,785	0.08%
2018/04/13	1	11.55	4	11.55	11.55	-3	3,864	-0.08%
2018/04/11	0	0.00	9	12.16	12.00	-9	4,111	-0.22%
2018/04/10	8	11.85	3	11.80	11.60	5	4,316	0.12%
2018/04/02	0	0.00	1	11.60	11.50	-1	5,584	-0.02%
2018/03/29	1	11.20	2	11.20	11.20	-1	6,034	-0.02%
2018/03/27	2	11.20	0	0.00	11.30	2	6,037	0.03%
2018/03/26	1	10.90	0	0.00	10.95	1	6,031	0.02%
2018/03/23	6	11.00	0	0.00	11.05	6	6,034	0.10%
2018/03/21	1	11.65	0	0.00	11.65	1	6,005	0.02%
2018/03/20	0	0.00	94	11.68	11.75	-94	5,990	-1.57%
2018/03/19	1	12.00	0	0.00	11.90	1	5,972	0.02%
2018/03/15	0	0.00	4	12.15	12.15	-4	5,957	-0.07%
2018/03/13	101	12.13	7	12.06	12.00	94	5,934	1.58%	大買/
2018/03/12	0	0.00	4	11.70	11.70	-4	5,890	-0.07%
2018/03/09	0	0.00	9	11.75	11.70	-9	5,897	-0.15%
2018/03/07	0	0.00	2	11.85	11.80	-2	5,883	-0.03%
2018/03/06	0	0.00	2	11.78	11.75	-2	5,872	-0.03%
2018/03/05	3	12.07	10	12.04	11.85	-7	5,863	-0.12%
2018/03/02	5	12.42	2	12.45	12.35	3	5,883	0.05%
2018/03/01	38	12.54	42	12.56	12.45	-4	5,852	-0.07%
2018/02/26	0	0.00	14	12.26	12.20	-14	5,737	-0.24%
2018/02/23	28	12.34	10	12.25	12.25	18	5,722	0.31%
2018/02/22	53	11.52	53	11.47	11.95	0	5,707	0.00%
2018/02/21	3	11.75	3	11.65	11.70	0	5,653	0.00%
2018/02/08	2	11.60	9	11.57	11.30	-7	5,544	-0.13%
2018/02/07	21	11.67	11	11.64	11.55	10	5,526	0.18%
2018/02/06	15	11.79	29	11.41	11.25	-14	5,491	-0.25%
2018/02/05	6	12.14	0	0.00	12.30	6	5,425	0.11%
2018/02/01	63	13.00	16	12.85	12.85	47	5,380	0.87%
2018/01/31	42	12.73	42	12.47	12.90	0	5,280	0.00%
2018/01/30	1	12.80	14	12.95	12.65	-13	5,182	-0.25%
2018/01/29	14	13.33	7	13.13	13.05	7	5,140	0.14%
2018/01/26	6	13.12	1	13.20	13.10	5	5,102	0.10%
2018/01/25	67	13.51	110	13.46	13.25	-43	5,062	-0.85%	大賣/
2018/01/24	1	12.80	11	12.72	12.75	-10	4,867	-0.21%
2018/01/23	52	12.68	61	12.51	12.55	-9	4,811	-0.19%
2018/01/22	89	12.26	77	12.36	12.25	12	4,744	0.25%
2018/01/19	70	12.94	83	13.00	12.85	-13	4,629	-0.28%
2018/01/18	20	13.20	20	13.28	13.10	0	4,569	0.00%
2018/01/17	143	13.26	143	13.33	13.20	0	4,532	0.00%	大買/大賣/
2018/01/16	143	13.58	134	13.54	13.45	9	4,464	0.20%	大買/大賣/
2018/01/15	96	13.55	70	13.75	13.40	26	4,416	0.59%
2018/01/12	103	14.03	122	14.08	13.90	-19	4,273	-0.44%	大買/大賣/
2018/01/11	203	14.34	151	14.34	14.15	52	4,157	1.25%	大買/大賣/
2018/01/10	172	14.62	382	14.69	14.95	-210	3,842	-5.47%	大買/大賣/鉅額交易
2018/01/09	115	13.58	70	13.73	13.60	45	3,185	1.41%	大買/
2018/01/08	37	14.16	34	14.26	13.85	3	3,107	0.10%
2018/01/05	98	13.98	17	13.99	13.95	81	2,983	2.71%
2018/01/04	245	14.50	222	14.32	14.15	23	2,841	0.81%	大買/大賣/
2018/01/03	66	14.14	47	14.21	14.35	19	2,579	0.74%
2018/01/02	559	14.38	490	14.44	14.55	69	2,338	2.95%	大買/大賣/

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－15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－16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－17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

新光-台中券商分點個股進出
新光-台中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

新光-台中 券商分點個股進出 新光-台中 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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析