第一銅 (2009)-國泰-新莊券商分點個股進出

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
46.00
漲跌
▲0.60
漲幅
+1.32%
成交量
6,839張
產業
上市鋼鐵類股
621人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

第一銅 (2009)籌碼相關－國泰-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-新莊券商分點個股進出
國泰-新莊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
2024/05/06	9	46.52	15.2	46.63	46.00	-6.2	11,950	-0.05%
2024/05/03	25.7	46.13	6	46.34	45.40	19.7	11,846	0.17%
2024/05/02	12.4	47.99	6	48.20	47.75	6.4	11,672	0.05%
2024/04/30	36.2	49.65	39	49.89	49.30	-2.8	11,524	-0.02%
2024/04/29	73.2	48.09	59.2	47.31	47.75	14	11,094	0.13%
2024/04/26	14.3	45.02	17.1	44.92	46.25	-2.9	10,661	-0.03%
2024/04/25	6.2	43.90	8.2	44.07	43.10	-2	10,404	-0.02%
2024/04/24	7.4	45.24	11	45.45	45.35	-3.6	10,242	-0.04%
2024/04/23	63.4	47.36	64.4	47.43	45.90	-1.1	10,049	-0.01%
2024/04/22	39.8	50.81	18.6	50.78	47.30	21.2	9,789	0.22%
2024/04/19	44.7	52.60	144.4	52.00	51.70	-99.7	9,225	-1.08%	大賣/
2024/04/18	31.6	52.36	36	52.27	51.70	-4.4	8,705	-0.05%
2024/04/17	55.3	52.96	53.6	53.09	51.80	1.8	8,426	0.02%
2024/04/16	37.3	52.80	37.5	52.39	51.20	-0.1	7,913	0.00%
2024/04/15	49.5	53.93	69	54.21	50.70	-19.5	7,403	-0.26%
2024/04/12	51	51.03	63.2	51.58	51.30	-12.2	6,873	-0.18%
2024/04/11	34.1	50.21	24.6	49.67	49.10	9.5	6,321	0.15%
2024/04/10	112.4	51.67	87.4	51.50	51.50	25	6,167	0.41%	大買/
2024/04/09	32.5	48.31	27	48.85	49.75	5.5	5,182	0.11%
2024/04/08	126.1	43.95	28.8	43.88	45.25	97.3	4,698	2.07%	大買/
2024/04/03	21.1	41.90	29.4	41.72	41.15	-8.3	4,209	-0.20%
2024/04/02	56.4	41.16	75	41.37	42.00	-18.6	4,044	-0.46%
2024/04/01	22.2	39.27	64.7	39.55	40.00	-42.6	3,586	-1.19%
2024/03/29	0	0.00	3	37.35	37.45	-3	3,146	-0.10%
2024/03/28	3.1	36.72	4	36.43	36.25	-0.9	3,053	-0.03%
2024/03/27	11	35.76	17	35.93	35.85	-6	2,999	-0.20%
2024/03/26	12.2	36.26	8.1	36.42	36.15	4.1	2,992	0.14%
2024/03/25	22.6	36.16	9.1	36.30	36.55	13.5	2,997	0.45%
2024/03/22	11.5	34.13	12	34.45	34.10	-0.5	2,904	-0.02%
2024/03/21	18.3	35.36	22	35.33	34.90	-3.7	2,894	-0.13%
2024/03/20	25.7	34.65	57.1	34.41	35.20	-31.4	3,113	-1.01%
2024/03/19	23.6	36.61	20.1	36.74	36.00	3.5	2,998	0.12%
2024/03/18	117.5	38.73	150	38.19	37.60	-32.5	2,893	-1.12%	大買/大賣/
2024/03/15	19.3	36.54	33.1	36.93	37.45	-13.8	2,573	-0.54%
2024/03/14	14.1	36.38	36	36.69	36.10	-21.9	2,402	-0.91%
2024/03/13	17	34.15	6.3	33.52	34.05	10.7	2,136	0.50%
2024/03/12	35.2	34.57	27	34.50	34.60	8.2	2,072	0.40%
2024/03/11	4	32.63	2.2	32.68	32.25	1.8	1,888	0.10%
2024/03/08	1.2	33.58	5.1	33.49	33.60	-3.9	1,858	-0.21%
2024/03/05	3.5	31.82	3	32.13	32.00	0.5	1,876	0.03%
2024/03/04	1	31.55	0	0.00	31.60	1	1,863	0.05%
2024/03/01	1	31.20	0	0.00	31.15	1	1,850	0.05%
2024/02/29	1	31.60	0	0.00	31.75	1	1,840	0.05%
2024/02/27	4	32.01	1	31.90	31.95	3	1,838	0.17%
2024/02/23	3	32.42	9	32.40	32.45	-6	1,829	-0.33%
2024/02/22	0	0.00	3	32.75	32.70	-3	1,832	-0.16%
2024/02/21	9	32.84	0	0.00	32.65	9	1,822	0.49%
2024/02/20	10	33.21	12	33.18	33.00	-2	1,806	-0.11%
2024/02/19	15	32.82	3	32.88	32.85	12	1,752	0.68%
2024/02/16	0	0.00	1	31.30	31.65	-1	1,696	-0.06%
2024/02/02	1	30.50	1	30.65	30.45	0	1,671	0.00%
2024/01/30	1	31.25	0	0.00	31.25	1	1,660	0.06%
2024/01/19	0	0.00	1	30.25	30.60	-1	1,635	-0.06%
2024/01/18	1	30.05	1.2	30.40	30.15	-0.2	1,635	-0.01%
2024/01/17	1	30.40	1	30.15	30.15	0	1,638	0.00%
2024/01/16	0	30.85	0	0.00	30.75	0	1,631	0.00%
2024/01/11	1	31.00	0	0.00	31.10	1	1,626	0.06%
2024/01/10	0	31.20	2	31.10	30.70	-2	1,623	-0.12%
2024/01/09	1	31.80	7.3	31.62	31.50	-6.3	1,609	-0.39%
2024/01/08	1	32.10	1	32.20	32.20	0	1,595	0.00%
2024/01/05	1	32.20	3	32.12	32.15	-2	1,584	-0.13%
2024/01/04	35.7	32.90	30	32.58	32.50	5.7	1,558	0.36%
2024/01/03	0	0.00	6	30.82	31.05	-6	1,378	-0.44%
2024/01/02	3	31.55	0	0.00	31.35	3	1,363	0.22%
2023/12/29	6	31.98	5	32.00	32.00	1	1,347	0.07%
2023/12/28	10	32.20	5	32.66	32.10	5	1,337	0.37%
2023/12/27	5	31.70	5	32.15	31.85	0	1,301	0.00%
2023/12/25	4	31.88	4.1	32.68	31.75	-0.1	1,289	-0.01%
2023/12/22	2	32.20	9.1	32.30	32.15	-7.1	1,271	-0.56%
2023/12/21	2	32.80	0	0.00	32.75	2	1,252	0.16%
2023/12/20	7.1	33.40	14.5	33.57	33.45	-7.4	1,222	-0.61%
2023/12/19	3	31.88	5	31.35	32.40	-2	1,091	-0.18%
2023/12/18	11	32.58	8	32.18	32.20	3	1,059	0.29%
2023/12/15	23	33.34	8.5	33.50	32.80	14.5	1,014	1.43%
2023/12/13	0	0.00	3	32.15	31.40	-3	727	-0.41%
2023/12/12	3	31.55	2.1	31.63	31.60	0.9	716	0.13%
2023/12/08	2	30.95	0	0.00	30.75	2	680	0.29%
2023/12/07	5	30.75	0	0.00	30.60	5	671	0.74%
2023/12/06	1.1	30.96	0	0.00	31.00	1.1	663	0.17%
2023/12/05	1	31.30	1	31.20	31.40	0	651	0.00%
2023/12/04	14	32.63	25	31.91	31.95	-11	631	-1.74%
2023/12/01	2	31.65	0	0.00	30.80	2	517	0.39%
2023/11/29	0	30.10	0	0.00	30.25	0	468	0.00%
2023/11/21	0	0.00	1	30.20	30.35	-1	508	-0.20%
2023/11/20	0	0.00	0	29.75	29.80	0	500	-0.01%
2023/11/16	10	29.40	0	0.00	29.50	10	511	1.96%
2023/11/15	6	29.60	6.1	29.48	29.50	0	523	-0.01%
2023/11/08	0.1	28.85	0	0.00	28.75	0.1	611	0.02%
2023/11/07	0.1	28.90	2	29.05	29.05	-2	635	-0.31%
2023/10/30	0	29.15	0	0.00	28.90	0	1,231	0.00%
2023/10/27	2	28.70	0	0.00	28.45	2	1,443	0.14%
2023/10/24	0	28.30	0	0.00	28.55	0	1,576	0.00%
2023/10/20	2	28.03	0	0.00	28.05	2	1,590	0.13%
2023/10/19	0	0.00	5	28.20	28.30	-5	1,591	-0.31%
2023/10/16	0	29.65	0	0.00	29.30	0	1,606	0.00%
2023/10/06	0	28.70	1	29.00	28.85	-1	1,658	-0.06%
2023/10/02	0	0.00	0	29.40	29.50	0	1,686	0.00%
2023/09/25	1	29.35	0	29.40	29.35	1	1,719	0.06%
2023/09/22	0	29.40	0	0.00	29.40	0	1,728	0.00%
2023/09/20	5	29.72	0	0.00	29.65	5	1,739	0.29%
2023/09/18	1	30.10	0	0.00	30.10	1	1,753	0.06%
2023/09/15	0	0.00	3	30.25	30.10	-3	1,758	-0.17%
2023/09/13	1	29.80	0	0.00	29.80	1	1,756	0.06%
2023/09/11	4	29.19	0	0.00	29.15	4	1,763	0.23%
2023/09/08	0	0.00	5	29.45	29.30	-5	1,774	-0.28%
2023/09/07	5	29.40	0	0.00	29.40	5	1,780	0.28%
2023/09/06	1.2	29.86	0	0.00	29.80	1.2	1,786	0.07%
2023/09/01	0.1	29.90	1	30.00	30.00	-0.9	1,807	-0.05%
2023/08/31	2	29.50	0	0.00	29.70	2	1,832	0.11%
2023/08/30	10	29.10	0	0.00	29.50	10	1,864	0.54%
2023/08/25	2	29.20	0	0.00	29.25	2	1,857	0.11%
2023/08/23	1	29.75	0	0.00	29.55	1	1,860	0.05%
2023/08/22	0	0.00	1	29.60	29.35	-1	1,867	-0.05%
2023/08/21	0	0.00	1	29.70	29.80	-1	1,869	-0.05%
2023/08/17	1	29.35	2	29.75	29.85	-1	1,841	-0.05%
2023/08/16	3	29.53	0	0.00	29.60	3	1,830	0.16%
2023/08/15	0	0.00	3	30.08	30.00	-3	1,822	-0.16%
2023/08/14	2.2	30.00	4	30.31	29.85	-1.8	1,824	-0.10%
2023/08/11	2	31.00	2	30.93	30.65	0	1,805	0.00%
2023/08/10	3	31.32	3	31.22	31.00	0	1,789	0.00%
2023/08/09	0.5	31.18	3	31.05	31.00	-2.5	1,742	-0.14%
2023/08/08	8	31.83	3	31.73	31.55	5	1,717	0.29%
2023/08/07	28	31.74	25	31.65	31.60	3	1,644	0.18%
2023/08/04	8.2	34.20	0	0.00	34.20	8.2	1,439	0.57%
2023/08/02	12	37.95	3	37.95	37.95	9	1,358	0.66%
2023/08/01	15.1	34.04	16.8	33.78	34.50	-1.8	1,259	-0.14%
2023/07/31	1	32.25	50	31.70	31.40	-49	1,099	-4.46%
2023/07/28	67	32.53	1	32.55	32.50	66	1,176	5.61%
2023/07/27	1	32.60	0.1	32.15	32.15	0.9	1,124	0.08%
2023/07/20	0	0.00	3	30.87	31.20	-3	1,113	-0.27%
2023/07/18	4	31.55	0	0.00	31.20	4	1,173	0.34%
2023/07/14	0.1	31.70	0	31.80	31.90	0	1,546	0.00%
2023/07/12	2.5	30.50	0	0.00	30.60	2.5	1,551	0.16%
2023/07/10	0	0.00	1	30.70	30.80	-1	1,624	-0.06%
2023/07/07	0.1	30.90	0	0.00	30.65	0.1	1,627	0.01%
2023/07/06	0.2	31.45	0	0.00	31.20	0.2	1,617	0.02%
2023/07/04	1	31.80	1	32.00	31.95	0	1,620	0.00%
2023/07/03	1	31.95	0.1	32.00	31.95	0.9	1,633	0.06%
2023/06/30	0	31.85	4	31.66	31.65	-4	1,635	-0.24%
2023/06/29	0	0.00	1	32.05	31.90	-1	1,635	-0.06%
2023/06/28	0	0.00	1	31.90	31.85	-1	1,635	-0.06%
2023/06/27	0	0.00	6	31.55	31.55	-6	1,641	-0.37%
2023/06/26	2	32.20	0	32.35	32.15	2	1,643	0.12%
2023/06/21	4	32.33	1	32.30	32.70	3	1,648	0.18%
2023/06/20	1.1	32.46	0	0.00	32.40	1.1	1,654	0.06%
2023/06/19	7	32.95	1	32.95	32.95	6	1,655	0.36%
2023/06/15	0	0.00	3	32.35	32.40	-3	1,710	-0.18%
2023/06/13	2	32.20	1	32.25	32.20	1	1,727	0.06%
2023/06/08	0	0.00	6	33.29	33.35	-6	1,748	-0.34%
2023/06/07	2	33.18	0	0.00	33.35	2	1,777	0.11%
2023/06/06	0	0.00	0.1	33.15	33.10	-0.1	1,775	0.00%
2023/06/05	6	33.04	1	33.19	32.80	5	1,761	0.28%
2023/06/02	0	0.00	2.3	32.53	32.40	-2.3	1,749	-0.13%
2023/06/01	0	0.00	1.2	32.16	32.20	-1.2	1,763	-0.07%
2023/05/30	2	32.00	2	32.08	32.00	0	1,783	0.00%
2023/05/29	0	0.00	3	31.92	32.10	-3	1,807	-0.17%
2023/05/24	1	31.95	0	0.00	32.10	1	1,870	0.05%
2023/05/22	0.2	31.88	1	31.95	31.95	-0.8	1,932	-0.04%
2023/05/19	0	0.00	1	32.40	31.85	-1	1,984	-0.05%
2023/05/18	2	32.20	0	0.00	32.20	2	2,029	0.10%
2023/05/16	0.5	31.30	0.5	31.30	31.65	0	2,276	0.00%
2023/05/15	0	0.00	2.6	31.34	31.25	-2.6	2,307	-0.11%
2023/05/12	1.1	31.81	0	0.00	31.70	1.1	2,368	0.04%
2023/05/11	1.1	31.81	0	0.00	31.70	1.1	2,432	0.04%
2023/05/10	0.2	32.17	2	32.13	32.15	-1.9	2,836	-0.07%
2023/05/09	6	32.00	2.5	32.15	32.00	3.5	2,876	0.12%
2023/05/08	3	32.88	0	0.00	32.60	3	2,951	0.10%
2023/05/05	1	34.20	4	33.75	33.50	-3	3,008	-0.10%
2023/05/04	4.1	33.30	5.1	33.51	33.95	-1	3,079	-0.03%
2023/05/03	2	31.60	0	0.00	31.65	2	3,877	0.05%
2023/05/02	2	31.95	0	0.00	31.95	2	4,216	0.05%
2023/04/28	0.1	32.30	0	0.00	32.15	0.1	4,380	0.00%
2023/04/27	0.1	32.10	1	31.95	32.00	-0.9	4,405	-0.02%
2023/04/26	3	31.55	3	31.80	32.30	0	4,454	0.00%
2023/04/24	2	32.90	1	33.30	32.90	1	5,097	0.02%
2023/04/21	10	33.59	5	34.55	33.30	5	5,269	0.09%
2023/04/20	4	35.30	5	35.29	34.70	-1	5,252	-0.02%
2023/04/19	13	35.97	12	36.16	36.30	1	5,209	0.02%
2023/04/18	1	34.30	1	34.20	33.85	0	4,927	0.00%
2023/04/17	6	34.20	7	34.35	34.65	-1	4,920	-0.02%
2023/04/14	2	34.85	3	34.98	34.50	-1	4,915	-0.02%
2023/04/13	0.8	34.40	5	34.50	34.15	-4.2	4,869	-0.09%
2023/04/12	3	34.25	0	0.00	34.25	3	4,872	0.06%
2023/04/11	1	33.90	0	0.00	33.85	1	4,890	0.02%
2023/04/07	2	34.55	0	0.00	34.55	2	4,951	0.04%
2023/04/06	7	33.80	2	34.00	34.45	5	4,959	0.10%
2023/03/31	2	33.58	1	33.80	33.90	1	4,975	0.02%
2023/03/30	2	33.53	0	0.00	33.50	2	5,066	0.04%
2023/03/29	2	33.75	0	0.00	33.75	2	5,106	0.04%
2023/03/28	0	33.20	0	0.00	33.35	0	5,131	0.00%
2023/03/27	1	34.20	5	34.50	34.10	-4	5,138	-0.08%
2023/03/24	0	0.00	2	34.00	33.95	-2	5,169	-0.04%
2023/03/22	1	33.95	0	0.00	33.90	1	5,332	0.02%
2023/03/20	10	34.43	6	34.25	34.20	4	5,486	0.07%
2023/03/17	1	33.00	1	32.50	33.05	0	5,478	0.00%
2023/03/16	0	0.00	4	32.01	32.30	-4	5,528	-0.07%
2023/03/15	1	33.20	0	0.00	33.20	1	5,531	0.02%
2023/03/14	0	0.00	7	33.45	33.45	-7	5,580	-0.13%
2023/03/13	0	0.00	1	33.05	33.80	-1	5,623	-0.02%
2023/03/10	1	34.40	1	33.85	33.85	0	5,642	0.00%
2023/03/09	1	35.20	0	0.00	35.15	1	5,677	0.02%
2023/03/08	0	0.00	1	35.35	35.40	-1	5,753	-0.02%
2023/03/07	2	35.90	0	0.00	35.85	2	5,772	0.03%
2023/03/06	5.5	35.42	0	0.00	35.95	5.5	5,787	0.10%
2023/03/03	0	35.30	1	35.30	35.30	-1	5,920	-0.02%
2023/03/02	0.2	35.43	0	0.00	35.40	0.2	5,945	0.00%
2023/03/01	1	35.50	6	35.16	35.30	-5	5,983	-0.08%
2023/02/24	6	35.94	1.3	35.90	35.90	4.7	6,020	0.08%
2023/02/23	3	36.57	1.2	36.42	36.35	1.8	6,078	0.03%
2023/02/22	12.1	36.28	0	0.00	36.30	12.1	6,163	0.20%
2023/02/21	6.2	36.86	1	37.05	36.75	5.2	6,210	0.08%
2023/02/20	5.1	36.80	5	36.79	36.90	0.1	6,334	0.00%
2023/02/17	2.5	36.69	3.2	37.08	36.85	-0.7	6,852	-0.01%
2023/02/16	3.3	36.75	12	36.76	36.80	-8.7	6,921	-0.13%
2023/02/15	6	36.40	5	36.97	36.40	1	6,998	0.01%
2023/02/14	47	36.59	46	36.80	36.55	1	7,022	0.01%
2023/02/13	7.1	35.58	3	35.55	35.60	4.1	6,964	0.06%
2023/02/10	4.1	36.40	13	36.45	36.05	-8.9	7,341	-0.12%
2023/02/09	2.3	36.61	3	36.60	36.60	-0.7	7,481	-0.01%
2023/02/08	34.1	37.55	57	37.48	37.05	-22.9	7,482	-0.31%
2023/02/07	7.1	35.35	5	35.40	35.80	2.1	7,133	0.03%
2023/02/06	7	35.81	28	35.81	35.80	-21	7,215	-0.29%
2023/02/03	12	35.98	14	35.67	35.55	-2	7,271	-0.03%
2023/02/02	9.2	36.51	34	36.44	36.45	-24.8	7,411	-0.34%
2023/02/01	225.2	37.16	158	36.99	36.95	67.2	7,584	0.89%	大買/大賣/
2023/01/31	3	35.27	14	35.62	36.55	-11	7,139	-0.15%
2023/01/30	3.2	32.86	26	32.82	33.25	-22.8	7,416	-0.31%
2023/01/17	3	31.73	2.3	31.66	31.75	0.8	7,685	0.01%
2023/01/16	15	31.95	2	32.10	32.10	13	7,680	0.17%
2023/01/13	3	31.57	12	31.65	32.00	-9	7,647	-0.12%
2023/01/12	77	33.85	99	32.70	31.80	-22	7,542	-0.29%
2023/01/11	4	31.69	6	31.73	31.70	-2	6,981	-0.03%
2023/01/10	9	30.33	1	31.05	30.35	8	6,794	0.12%
2023/01/09	65	30.66	10	30.71	30.60	55	6,772	0.81%
2023/01/06	8.2	29.54	1	29.90	29.50	7.2	6,715	0.11%
2023/01/05	1	29.70	0	0.00	29.70	1	6,722	0.01%
2023/01/04	6	29.94	4	30.21	29.95	2	6,719	0.03%
2023/01/03	3	29.72	3	30.10	30.15	0	6,717	0.00%
2022/12/30	12	30.38	0	0.00	29.90	12	6,702	0.18%
2022/12/29	5	29.94	1	30.00	30.05	4	6,686	0.06%
2022/12/28	3	31.08	11	31.35	30.45	-8	6,667	-0.12%
2022/12/27	1	31.20	11	31.43	31.00	-10	6,621	-0.15%
2022/12/26	1	31.40	1	31.40	31.30	0	6,612	0.00%
2022/12/23	0	0.00	2	31.60	31.95	-2	6,601	-0.03%
2022/12/22	0	0.00	2	31.93	31.70	-2	6,582	-0.03%
2022/12/21	4	30.44	5	30.56	30.90	-1	6,498	-0.02%
2022/12/20	2	29.83	2	30.35	29.65	0	6,464	0.00%
2022/12/19	2	30.90	1	31.00	30.70	1	6,457	0.02%
2022/12/16	1	31.10	2	31.10	31.05	-1	6,443	-0.02%
2022/12/15	1	32.25	3	32.40	32.05	-2	6,406	-0.03%
2022/12/14	5	31.97	4.1	31.88	32.10	0.9	6,294	0.01%
2022/12/13	3	31.90	5	32.15	32.00	-2	6,229	-0.03%
2022/12/12	9.3	30.74	1	30.75	30.65	8.3	6,108	0.14%
2022/12/09	0	0.00	4	31.65	31.80	-4	6,080	-0.07%
2022/12/08	6.1	31.36	0	0.00	31.10	6.1	6,037	0.10%
2022/12/07	3	30.63	4	30.50	30.60	-1	5,979	-0.02%
2022/12/06	1	30.80	0	0.00	31.00	1	5,954	0.02%
2022/12/05	21	32.15	0	0.00	32.15	21	5,899	0.36%
2022/12/02	4	31.90	2	31.90	31.95	2	5,847	0.03%
2022/12/01	6	32.18	11	31.93	31.75	-5	5,804	-0.09%
2022/11/30	2	31.73	4	31.76	31.45	-2	5,731	-0.03%
2022/11/29	6	31.32	7	31.34	31.65	-1	5,650	-0.02%
2022/11/28	2	30.80	0	30.75	31.20	2	5,620	0.04%
2022/11/25	5	32.43	11	32.38	31.60	-6	5,589	-0.11%
2022/11/24	0	0.00	7.2	31.06	31.10	-7.2	5,437	-0.13%
2022/11/23	5	31.24	4	31.20	31.00	1	5,399	0.02%
2022/11/22	7	30.90	9	31.13	30.75	-2	5,357	-0.04%
2022/11/21	4	32.59	14	32.49	31.80	-10	5,291	-0.19%
2022/11/18	10	31.92	6	32.17	31.55	4	5,195	0.08%
2022/11/17	5	32.95	28	32.93	32.95	-23	5,100	-0.45%
2022/11/16	14	33.56	15	33.30	33.25	-1	5,024	-0.02%
2022/11/15	86	33.64	68.3	33.57	34.20	17.7	4,872	0.36%
2022/11/14	0	0.00	26.1	31.89	32.85	-26.1	4,322	-0.60%
2022/11/11	12	30.60	20	30.95	29.90	-8	4,205	-0.19%
2022/11/10	4	30.19	7	30.22	30.35	-3	4,099	-0.07%
2022/11/09	6.1	30.58	6	30.32	29.80	0	4,011	0.00%
2022/11/08	59	30.68	36	30.89	29.75	23	3,900	0.59%
2022/11/07	7	28.31	15	28.83	30.30	-8	3,517	-0.23%
2022/11/04	4	27.15	6	27.30	27.55	-2	3,318	-0.06%
2022/11/03	4	27.41	1	27.65	27.30	3	3,246	0.09%
2022/11/02	5	27.81	6	28.21	27.70	-1	3,189	-0.03%
2022/11/01	17	27.53	17	27.45	28.00	0	3,073	0.00%
2022/10/31	14.2	27.28	18	27.46	27.50	-3.8	2,930	-0.13%
2022/10/28	11.1	28.38	18	28.32	27.65	-6.9	2,732	-0.25%
2022/10/27	59	27.40	55	27.53	28.50	4	2,457	0.16%
2022/10/26	80.1	26.10	80	25.82	27.50	0.1	2,037	0.00%
2022/10/25	86	25.11	116	25.14	26.00	-30	1,460	-2.05%	大賣/
2022/10/24	0	0.00	2	23.65	23.65	-2	1,022	-0.20%
2022/10/21	0	0.00	2	21.30	21.50	-2	1,006	-0.20%
2022/10/13	0.1	20.85	0	0.00	20.60	0.1	1,097	0.00%
2022/10/11	5	22.03	0	0.00	22.05	5	1,201	0.42%
2022/10/05	5	22.91	2	22.88	22.90	3	1,294	0.23%
2022/10/04	9	22.49	4.2	22.59	22.60	4.8	1,309	0.37%
2022/10/03	0	0.00	2	22.05	22.20	-2	1,316	-0.15%
2022/09/29	3	21.92	63	21.69	21.60	-60	1,340	-4.47%
2022/09/28	1	20.80	0	0.00	20.60	1	1,352	0.07%
2022/09/27	0	0.00	1	21.80	22.15	-1	1,359	-0.07%
2022/09/26	11	21.86	1	21.60	21.55	10	1,367	0.73%
2022/09/21	0	0.00	3	24.00	24.10	-3	1,387	-0.22%
2022/09/20	0.2	24.20	0	0.00	24.25	0.2	1,395	0.01%
2022/09/16	18.1	24.79	0	0.00	24.60	18.1	1,415	1.27%
2022/09/15	1	25.40	0	25.70	25.50	1	1,418	0.07%
2022/09/13	0	0.00	5	26.50	26.05	-5	1,480	-0.34%
2022/09/12	0	0.00	4	26.06	26.10	-4	1,512	-0.26%
2022/09/07	9	25.21	0	0.00	25.05	9	1,534	0.59%
2022/09/06	2	25.80	0	0.00	25.50	2	1,535	0.13%
2022/09/05	10	26.05	0	0.00	25.80	10	1,543	0.65%
2022/09/01	0.1	27.20	0	0.00	26.95	0.1	1,546	0.00%
2022/08/31	0	0.00	3	27.32	27.80	-3	1,537	-0.20%
2022/08/29	23.1	26.87	0	0.00	26.80	23.1	1,540	1.50%
2022/08/26	0	0.00	3	28.03	28.00	-3	1,534	-0.20%
2022/08/25	0	0.00	0	27.91	27.95	0	1,535	0.00%
2022/08/22	1	27.75	5	27.85	27.85	-4	1,554	-0.26%
2022/08/19	2	28.23	0	0.00	28.10	2	1,555	0.13%
2022/08/18	0	0.00	5	28.00	28.15	-5	1,553	-0.32%
2022/08/17	0	0.00	6.1	28.30	28.10	-6.1	1,549	-0.39%
2022/08/16	0	0.00	5	27.80	27.80	-5	1,536	-0.33%
2022/08/15	0	0.00	7	28.16	28.20	-7	1,533	-0.46%
2022/08/12	1	27.60	12	27.69	27.60	-11	1,519	-0.72%
2022/08/10	1	26.35	2	26.25	26.30	-1	1,514	-0.07%
2022/08/04	12	26.07	10	25.70	25.70	2	1,586	0.13%
2022/08/03	1	26.50	1	27.00	26.60	0	1,602	0.00%
2022/08/02	13	27.98	0	0.00	27.65	13	1,626	0.80%
2022/08/01	7	28.71	8	28.81	28.95	-1	1,628	-0.06%
2022/07/29	0.1	27.80	1	27.85	28.00	-0.9	1,594	-0.06%
2022/07/27	1	28.40	0	0.00	28.20	1	1,607	0.06%
2022/07/26	2	27.63	0	0.00	27.40	2	1,612	0.12%
2022/07/20	2	28.50	0	0.00	28.15	2	1,698	0.12%
2022/07/19	0	0.00	13	27.56	28.50	-13	1,671	-0.78%
2022/07/18	2	26.50	4	25.50	26.85	-2	1,598	-0.13%
2022/07/14	4	25.40	1	25.55	25.55	3	1,578	0.19%
2022/07/13	0	0.00	1	27.45	26.75	-1	1,561	-0.06%
2022/07/12	1	25.90	1	27.15	25.90	0	1,650	0.00%
2022/07/11	2	28.15	0	0.00	28.40	2	1,647	0.12%
2022/07/08	3	28.90	4.5	29.00	29.30	-1.5	1,641	-0.09%
2022/07/07	13	27.21	1	28.00	27.90	12	1,630	0.74%
2022/07/06	1	28.20	0	0.00	27.50	1	1,627	0.06%
2022/07/05	0	0.00	2	29.23	29.15	-2	1,621	-0.12%
2022/07/04	1	27.95	1	28.00	28.00	0	1,611	0.00%
2022/07/01	5	28.51	0.3	27.72	27.60	4.7	1,608	0.29%
2022/06/30	2	29.60	2	29.20	29.35	0	1,586	0.00%
2022/06/29	2	29.10	0	0.00	29.25	2	1,575	0.13%
2022/06/27	2	29.15	0	0.00	29.50	2	1,582	0.13%
2022/06/23	0	0.00	17	27.53	27.85	-17	1,589	-1.07%
2022/06/22	0	28.05	0	0.00	27.85	0	1,590	0.00%
2022/06/21	3.1	29.80	0.4	29.90	29.70	2.6	1,651	0.16%
2022/06/20	5	30.15	5	28.05	27.65	0	1,632	0.00%
2022/06/17	0.1	30.00	0	0.00	29.95	0.1	1,631	0.00%
2022/06/15	5.2	31.75	3	31.55	31.40	2.2	1,787	0.12%
2022/06/14	6.2	31.30	0	0.00	31.40	6.2	1,814	0.34%
2022/06/13	7	32.14	6	32.34	32.00	1	1,849	0.05%
2022/06/10	0	0.00	4	33.55	33.55	-4	1,925	-0.21%
2022/06/06	3	34.02	2	34.25	34.25	1	2,639	0.04%
2022/06/02	1	33.80	0	0.00	33.70	1	3,433	0.03%
2022/05/30	0	34.20	0	0.00	34.70	0	5,926	0.00%
2022/05/27	0	0.00	0.1	33.50	33.75	-0.1	6,377	0.00%
2022/05/26	2	33.85	0	0.00	33.30	2	6,401	0.03%
2022/05/20	2	33.88	3	34.10	33.85	-1	6,465	-0.02%
2022/05/19	8	33.09	8	33.48	33.70	0	6,521	0.00%
2022/05/18	2.3	33.62	3	34.40	34.35	-0.7	6,516	-0.01%
2022/05/17	2.4	33.53	3	33.40	33.60	-0.6	6,512	-0.01%
2022/05/16	10	32.75	10	33.05	32.70	0	6,504	0.00%
2022/05/13	0	0.00	1	32.50	32.70	-1	6,514	-0.02%
2022/05/12	0	0.00	3	32.23	31.75	-3	6,516	-0.05%
2022/05/11	1	32.60	0	0.00	32.60	1	6,549	0.02%
2022/05/10	0.4	33.60	1	32.85	33.65	-0.6	6,645	-0.01%
2022/05/09	2.3	34.52	0	0.00	33.55	2.3	6,622	0.03%
2022/05/06	1	36.10	0	0.00	36.20	1	6,596	0.02%
2022/05/05	0	0.00	12	37.03	37.25	-12	6,600	-0.18%
2022/05/04	7	36.51	0	0.00	36.55	7	6,606	0.11%
2022/05/03	6	36.45	3	36.03	36.80	3	6,644	0.05%
2022/04/29	1.1	37.62	0.9	37.80	37.60	0.2	6,662	0.00%
2022/04/27	5	37.22	4	37.45	37.30	1	7,025	0.01%
2022/04/26	13	40.17	4	40.20	39.70	9	6,995	0.13%
2022/04/25	26	41.83	22	41.69	41.70	4	6,959	0.06%
2022/04/21	2.1	43.82	5	43.70	43.70	-2.9	7,382	-0.04%
2022/04/20	1	44.55	5	45.00	44.40	-4	7,579	-0.05%
2022/04/19	10	45.79	2	45.85	45.00	8	7,562	0.11%
2022/04/18	23.1	46.23	22	45.94	45.55	1.1	7,527	0.01%
2022/04/15	1	44.50	4	44.28	44.10	-3	7,438	-0.04%
2022/04/14	1	43.80	0	0.00	43.95	1	7,449	0.01%
2022/04/13	0	0.00	1	44.25	44.00	-1	7,452	-0.01%
2022/04/12	1	43.00	0	0.00	43.15	1	7,448	0.01%
2022/04/11	1.1	45.11	1	44.40	44.15	0.1	7,445	0.00%
2022/04/08	3	44.40	0	0.00	44.60	3	7,441	0.04%
2022/04/07	3	44.80	1	44.30	44.30	2	7,436	0.03%
2022/04/06	3	44.42	0	0.00	44.80	3	7,428	0.04%
2022/04/01	4	44.43	0	0.00	44.55	4	7,440	0.05%
2022/03/31	1	44.80	0	44.80	44.65	1	7,445	0.01%
2022/03/30	0	44.70	6	44.98	45.15	-6	7,458	-0.08%
2022/03/29	7.1	44.82	0	0.00	44.70	7.1	7,481	0.09%
2022/03/28	5	44.95	1.1	44.98	45.00	3.9	7,483	0.05%
2022/03/25	1.1	45.67	1	45.80	45.80	0.1	7,473	0.00%
2022/03/24	8	47.02	13.2	46.96	46.40	-5.2	7,462	-0.07%
2022/03/23	6.3	45.55	3	45.85	45.90	3.3	7,422	0.04%
2022/03/22	4.5	46.06	3	46.10	45.80	1.5	7,409	0.02%
2022/03/21	2.5	46.73	2	46.80	46.50	0.5	7,381	0.01%
2022/03/18	36	45.93	33	46.20	45.95	3	7,339	0.04%
2022/03/17	27	44.72	26	44.73	44.80	1	7,233	0.01%
2022/03/16	3	44.40	9	44.36	43.90	-6	7,214	-0.08%
2022/03/15	11	44.94	2.1	44.95	44.50	9	7,205	0.12%
2022/03/14	13	46.57	7	46.81	46.55	6	7,166	0.08%
2022/03/11	48.3	47.25	41	47.30	47.00	7.3	7,123	0.10%
2022/03/10	22.1	46.30	21.1	46.37	46.80	1	6,965	0.01%
2022/03/09	43	47.24	42	47.36	47.45	1	6,794	0.01%
2022/03/08	120.4	50.86	108.1	50.51	47.45	12.3	6,515	0.19%	大買/大賣/
2022/03/07	378.1	53.62	330	53.94	52.70	48.1	5,747	0.84%	大買/大賣/
2022/03/04	174.1	50.15	191.1	50.89	51.00	-17	4,597	-0.37%	大買/大賣/
2022/03/03	25	46.99	20	47.10	47.05	5	3,515	0.14%
2022/03/02	61	45.91	53.1	46.71	45.70	7.9	3,306	0.24%
2022/03/01	2	43.60	0	0.00	43.55	2	2,873	0.07%
2022/02/25	1	43.00	3	43.57	43.00	-2	2,910	-0.07%
2022/02/24	2.2	42.22	0	0.00	42.20	2.2	2,909	0.08%
2022/02/21	3.1	44.25	4.1	44.51	44.00	-1	2,914	-0.03%
2022/02/16	1	43.00	0	0.00	43.10	1	2,928	0.03%
2022/02/15	1	44.10	0	0.00	42.80	1	2,970	0.03%
2022/02/11	0.1	44.45	1	44.50	45.00	-0.9	3,004	-0.03%
2022/02/10	24	44.85	28	45.27	45.25	-4	3,014	-0.13%
2022/02/09	1	43.60	0	0.00	43.30	1	2,959	0.03%
2022/02/08	1.1	42.94	0.1	42.80	43.15	1	2,961	0.03%
2022/02/07	0	0.00	1	43.00	42.95	-1	2,982	-0.03%
2022/01/26	0	0.00	2.1	42.10	42.00	-2.1	3,022	-0.07%
2022/01/25	1	42.85	0	0.00	42.05	1	3,057	0.03%
2022/01/24	1	42.15	1	42.50	42.50	0	3,053	0.00%
2022/01/21	46	44.69	45.1	44.09	43.00	1	3,042	0.03%
2022/01/20	11	42.25	35	42.43	42.15	-24	2,748	-0.87%
2022/01/19	6	41.63	1	41.60	41.50	5	2,752	0.18%
2022/01/18	1.1	42.25	7	42.06	42.00	-5.9	2,755	-0.21%
2022/01/17	15.1	42.72	1	42.75	42.65	14.1	2,767	0.51%
2022/01/14	85.1	44.03	64	44.11	44.40	21.1	2,814	0.75%
2022/01/13	7	44.44	63	44.65	45.55	-56	2,481	-2.26%
2022/01/12	5	41.47	10	41.76	41.45	-5	2,354	-0.21%
2022/01/11	1.1	41.90	0	0.00	41.80	1.1	2,462	0.04%
2022/01/10	50	42.17	34	42.20	42.00	16	3,053	0.52%
2022/01/07	2	41.93	0	0.00	41.40	2	3,208	0.06%
2022/01/06	4	42.34	0	0.00	42.30	4	3,314	0.12%
2022/01/05	7	42.85	7	43.15	42.90	0	3,339	0.00%
2022/01/04	1	43.05	0	0.00	43.10	1	3,367	0.03%
2022/01/03	2	43.60	2	43.75	43.30	0	3,404	0.00%
2021/12/30	4	44.26	2	44.10	44.10	2	3,431	0.06%
2021/12/29	0	0.00	0.1	44.15	44.25	-0.1	3,474	0.00%
2021/12/28	1	44.25	1	44.75	43.80	0	3,539	0.00%
2021/12/27	2	44.35	2	44.30	44.30	0	3,600	0.00%
2021/12/24	2	43.85	0	0.00	43.75	2	3,657	0.05%
2021/12/23	0	0.00	4	44.36	44.40	-4	3,674	-0.11%
2021/12/22	10	43.60	10	43.78	43.50	0	3,665	0.00%
2021/12/20	1	43.45	0	0.00	43.30	1	3,699	0.03%
2021/12/17	12	43.81	12	43.26	43.15	0	3,725	0.00%
2021/12/16	3	42.78	0	0.00	42.75	3	3,730	0.08%
2021/12/15	0	0.00	7	43.15	43.10	-7	3,772	-0.19%
2021/12/13	0	0.00	2	44.05	43.90	-2	3,868	-0.05%
2021/12/10	1	43.65	4	43.70	43.70	-3	3,954	-0.08%
2021/12/09	0	0.00	2	44.55	44.30	-2	4,137	-0.05%
2021/12/08	1	44.45	5	44.41	45.00	-4	4,250	-0.09%
2021/12/07	1.1	43.70	2	43.48	43.70	-0.9	4,507	-0.02%
2021/12/06	1	43.20	1	43.30	43.30	0	4,515	0.00%
2021/12/02	5	42.72	2	42.60	42.90	3	4,645	0.06%
2021/12/01	2	42.80	1	43.10	43.00	1	4,653	0.02%
2021/11/30	0	0.00	1	43.50	43.40	-1	4,698	-0.02%
2021/11/26	6	44.47	1	44.25	44.20	5	4,797	0.10%
2021/11/25	4	45.45	3	45.78	45.55	1	4,873	0.02%
2021/11/24	4	45.36	5	45.42	45.30	-1	4,902	-0.02%
2021/11/23	0	0.00	1	44.35	44.45	-1	4,959	-0.02%
2021/11/22	0	0.00	0.2	44.19	44.20	-0.2	5,167	0.00%
2021/11/19	3	44.12	1	44.10	44.05	2	5,209	0.04%
2021/11/18	4.1	44.04	9	44.04	44.05	-4.9	5,321	-0.09%
2021/11/17	2	44.50	1	44.55	44.50	1	5,401	0.02%
2021/11/16	0.1	45.30	0	0.00	45.00	0.1	5,586	0.00%
2021/11/15	3	45.45	8.7	45.47	45.40	-5.7	5,657	-0.10%
2021/11/12	1	45.20	2	46.10	45.40	-1	5,839	-0.02%
2021/11/11	0	0.00	0.1	46.12	45.50	-0.1	5,894	0.00%
2021/11/10	0	0.00	1	45.15	45.15	-1	5,898	-0.02%
2021/11/09	6	46.22	5	46.50	46.15	1	5,938	0.02%
2021/11/08	2.1	45.99	6	45.90	45.35	-3.9	5,939	-0.07%
2021/11/05	3	44.63	4	44.45	44.40	-1	5,966	-0.02%
2021/11/04	5.2	44.83	2	45.43	44.80	3.2	5,996	0.05%
2021/11/03	1	45.10	1	45.70	45.50	0	6,032	0.00%
2021/10/29	6.1	45.17	0	0.00	45.20	6.1	6,449	0.09%
2021/10/28	3	44.25	3.2	44.67	45.25	-0.2	7,158	0.00%
2021/10/27	2	45.03	6	45.08	45.00	-4	7,244	-0.06%
2021/10/26	1	46.01	3	46.20	46.10	-2	7,434	-0.03%
2021/10/25	8	45.70	2	46.55	46.55	6	7,539	0.08%
2021/10/22	11	46.78	4	45.95	45.80	7	7,934	0.09%
2021/10/21	0	0.00	3	47.88	48.30	-3	8,112	-0.04%
2021/10/20	4	48.14	5	47.62	47.50	-1	8,114	-0.01%
2021/10/19	1	47.55	5	47.87	47.80	-4	8,135	-0.05%
2021/10/18	113	50.06	92	49.19	48.95	21	8,148	0.26%	大買/
2021/10/15	4	47.40	6	48.50	48.50	-2	7,633	-0.03%
2021/10/14	22	42.66	29	43.13	44.10	-7	7,533	-0.09%
2021/10/13	0	0.00	0.5	42.35	41.30	-0.5	7,487	-0.01%
2021/10/12	4	43.95	4	43.50	42.00	0	7,501	0.00%
2021/10/06	1	44.15	1	42.30	42.10	0	7,846	0.00%
2021/10/05	1	42.30	4	43.24	44.40	-3	7,931	-0.04%
2021/10/04	2	42.98	0	0.00	42.60	2	7,973	0.03%
2021/10/01	8	45.19	0	0.00	44.65	8	8,066	0.10%
2021/09/30	2	47.03	6	47.12	47.00	-4	8,140	-0.05%
2021/09/29	6	46.78	0	0.00	46.55	6	8,248	0.07%
2021/09/28	5	48.09	0	0.00	47.90	5	8,387	0.06%
2021/09/27	0	0.00	3	49.00	48.65	-3	8,682	-0.03%
2021/09/24	1	48.00	0	0.00	48.00	1	9,103	0.01%
2021/09/23	4	47.78	3	47.85	47.65	1	9,952	0.01%
2021/09/22	8	47.46	3	47.38	47.50	5	10,941	0.05%
2021/09/17	6.1	49.17	6	49.02	49.65	0.1	11,448	0.00%
2021/09/16	2.1	50.58	0	0.00	49.75	2.1	11,695	0.02%
2021/09/15	9	50.27	1	50.60	50.10	8	12,224	0.07%
2021/09/14	7.1	52.64	1	51.90	51.90	6.1	13,052	0.05%
2021/09/13	16	54.49	19	54.18	55.00	-3	13,103	-0.02%
2021/09/10	23	54.67	18	55.56	52.70	5	13,271	0.04%
2021/09/09	6.1	52.63	13	52.81	52.80	-6.9	13,243	-0.05%
2021/09/08	4.1	52.14	0	0.00	51.90	4.1	13,513	0.03%
2021/09/07	4	53.98	2	54.40	54.80	2	13,731	0.01%
2021/09/06	1	53.00	2	53.60	53.20	-1	13,912	-0.01%
2021/09/03	2	53.00	9	54.80	52.80	-7	14,220	-0.05%
2021/09/02	3	54.10	4	54.40	54.60	-1	14,517	-0.01%
2021/09/01	2	54.30	4	54.78	54.00	-2	14,692	-0.01%
2021/08/31	4	54.48	6.5	54.32	54.70	-2.5	14,906	-0.02%
2021/08/30	4	52.73	0	0.00	53.10	4	15,461	0.03%
2021/08/27	2	52.35	6	51.97	52.50	-4	16,019	-0.02%
2021/08/26	160.1	55.58	150.2	53.70	51.20	9.9	16,493	0.06%	大買/大賣/
2021/08/25	4	51.88	5	51.88	52.40	-1	17,670	-0.01%
2021/08/24	5	50.84	13	51.33	52.40	-8	18,823	-0.04%
2021/08/23	12	49.86	11.1	50.28	50.60	0.9	20,419	0.00%
2021/08/20	5.1	46.00	11	46.21	48.30	-5.9	21,391	-0.03%
2021/08/19	6	48.60	4	48.91	46.65	2	22,011	0.01%
2021/08/18	8	48.24	7.3	49.33	50.80	0.7	22,515	0.00%
2021/08/17	8.2	51.83	4	51.80	49.80	4.2	22,944	0.02%
2021/08/16	4	54.40	1.1	54.29	54.10	3	23,775	0.01%
2021/08/13	2	55.10	6.5	55.15	55.20	-4.5	25,213	-0.02%
2021/08/12	3	55.17	4	55.85	57.00	-1	27,073	0.00%
2021/08/11	3	55.43	2	56.50	54.90	1	27,461	0.00%
2021/08/10	2	55.60	3	55.70	55.60	-1	28,037	0.00%
2021/08/09	2	56.75	4	57.68	56.70	-2	28,457	-0.01%
2021/08/06	4	57.90	4	58.48	57.40	0	29,526	0.00%
2021/08/05	6	58.53	6	58.25	58.10	0	30,945	0.00%
2021/08/04	47	59.94	50.3	60.00	60.00	-3.3	32,642	-0.01%
2021/08/03	53.5	60.78	62.5	61.77	59.80	-9	34,596	-0.03%
2021/08/02	10	57.06	19	57.29	56.90	-9	35,213	-0.03%
2021/07/30	19	57.74	5	56.84	55.20	14	37,304	0.04%
2021/07/29	7	55.10	11	55.30	55.40	-4	39,363	-0.01%
2021/07/28	39.1	57.23	27	57.61	55.10	12.1	39,767	0.03%
2021/07/27	18	56.04	24	56.43	59.40	-6	40,415	-0.01%
2021/07/26	5.1	54.31	0	0.00	54.00	5.1	41,178	0.01%
2021/07/23	8.1	54.43	4	55.20	55.20	4.1	42,746	0.01%
2021/07/22	9	53.89	4.1	53.82	53.50	4.9	44,419	0.01%
2021/07/21	5.3	55.62	2	57.80	55.10	3.3	45,746	0.01%
2021/07/20	8	56.85	0	0.00	56.90	8	46,938	0.02%
2021/07/19	11	59.03	10	59.25	58.60	1	47,796	0.00%
2021/07/16	2.1	58.45	21	58.40	58.40	-18.9	48,642	-0.04%
2021/07/15	2	58.20	13	59.20	59.40	-11	48,996	-0.02%
2021/07/14	20	57.70	6	55.98	58.80	14	49,574	0.03%
2021/07/13	17.5	58.46	3.4	59.16	57.30	14.1	50,056	0.03%
2021/07/12	9.1	61.14	8	61.78	60.60	1.1	51,060	0.00%
2021/07/09	5	61.20	3	60.90	60.60	2	51,459	0.00%
2021/07/08	4	61.98	19	61.84	62.70	-15	51,741	-0.03%
2021/07/07	15.1	60.36	0	0.00	60.30	15.1	51,944	0.03%
2021/07/06	30	62.08	17	62.52	62.10	13	52,226	0.02%
2021/07/05	8.1	62.43	11	62.22	61.90	-3	53,187	-0.01%
2021/07/02	18	62.41	11	62.10	61.70	7	53,266	0.01%
2021/07/01	31	64.32	32	65.07	62.70	-1	53,173	0.00%
2021/06/30	47.5	67.15	72.8	67.32	66.40	-25.3	52,930	-0.05%
2021/06/29	82	66.16	147.1	66.37	65.50	-65.1	52,215	-0.12%	大賣/
2021/06/28	68.6	64.44	77.2	64.49	63.70	-8.6	51,382	-0.02%
2021/06/25	20.3	63.59	23	63.72	63.00	-2.7	50,922	-0.01%
2021/06/24	97.4	64.88	104	64.59	63.30	-6.7	50,995	-0.01%	大賣/
2021/06/23	125.2	64.12	106.4	63.33	61.40	18.8	50,461	0.04%	大買/大賣/
2021/06/22	54	57.24	18.1	60.04	61.00	35.9	49,730	0.07%
2021/06/21	25.5	56.18	25	56.06	55.50	0.5	49,528	0.00%
2021/06/18	19.1	59.91	16	60.05	59.40	3.1	49,284	0.01%
2021/06/17	19.1	61.26	10.2	61.02	61.30	8.9	49,106	0.02%
2021/06/16	8.1	62.45	17	62.60	61.50	-8.9	48,923	-0.02%
2021/06/15	15.2	64.42	11.2	64.25	64.20	4	48,718	0.01%
2021/06/11	57	65.23	54.1	64.38	63.60	3	48,573	0.01%
2021/06/10	10	63.92	18	63.89	64.60	-8	48,516	-0.02%
2021/06/09	34.1	63.04	31	63.03	63.30	3.1	48,528	0.01%
2021/06/08	16.1	63.77	14.7	63.45	63.30	1.4	48,380	0.00%
2021/06/07	52.1	63.39	57	63.98	62.90	-4.9	48,236	-0.01%
2021/06/04	56.2	66.93	52	66.48	65.40	4.2	47,788	0.01%
2021/06/03	95	69.38	73.7	68.83	68.60	21.4	47,253	0.05%
2021/06/02	202.3	71.71	186	71.50	69.00	16.3	46,727	0.03%	大買/大賣/
2021/06/01	131.2	70.69	96	70.09	69.80	35.2	45,439	0.08%	大買/
2021/05/31	163	69.71	116.3	70.68	69.00	46.7	44,326	0.11%	大買/大賣/
2021/05/28	18	64.02	76.1	64.58	65.20	-58.1	42,745	-0.14%
2021/05/27	34	60.10	32	60.37	59.30	2	41,861	0.00%
2021/05/26	18	58.07	49	57.22	58.80	-31	41,155	-0.08%
2021/05/25	65.1	59.35	67.1	58.92	57.20	-2	40,762	0.00%
2021/05/24	79	60.07	76	59.61	59.60	3	40,463	0.01%
2021/05/21	209.9	60.31	208.5	60.27	60.50	1.4	39,912	0.00%	大買/大賣/
2021/05/20	217.2	59.13	212	58.95	58.20	5.1	39,093	0.01%	大買/大賣/
2021/05/19	35.3	55.41	18	55.68	55.90	17.3	37,872	0.05%
2021/05/18	59	49.88	84	50.08	50.90	-25	37,724	-0.07%
2021/05/17	33.3	46.72	35.1	47.35	46.35	-1.9	37,142	0.00%
2021/05/14	136	55.80	145.9	53.81	51.50	-9.9	36,822	-0.03%	大買/大賣/
2021/05/13	183.5	58.77	181.4	58.99	56.70	2.1	35,853	0.01%	大買/大賣/
2021/05/12	213.7	65.97	188.9	66.66	60.80	24.7	35,261	0.07%	大買/大賣/
2021/05/11	250.7	72.02	242	70.83	67.50	8.7	34,564	0.03%	大買/大賣/
2021/05/10	147.3	69.16	152.2	69.33	71.20	-4.9	32,464	-0.02%	大買/大賣/
2021/05/07	258.6	65.94	235.4	65.35	64.80	23.2	31,209	0.07%	大買/大賣/
2021/05/06	158.3	63.16	186.4	63.54	64.10	-28.1	29,062	-0.10%	大買/大賣/
2021/05/05	83	56.75	97	57.08	58.30	-14	26,861	-0.05%
2021/05/04	142.5	54.44	176.2	54.31	53.00	-33.7	26,451	-0.13%	大買/大賣/
2021/05/03	162.1	60.28	165.1	60.52	56.10	-3.1	25,634	-0.01%	大買/大賣/
2021/04/29	262.1	61.76	174.8	60.87	60.50	87.4	24,820	0.35%	大買/大賣/
2021/04/28	249.9	60.70	232.1	61.18	61.90	17.8	23,416	0.08%	大買/大賣/
2021/04/27	216.4	54.75	217	55.57	56.30	-0.6	21,866	0.00%	大買/大賣/
2021/04/26	41.2	50.80	45.5	50.61	51.20	-4.3	20,681	-0.02%
2021/04/23	95.6	49.93	88	48.93	46.60	7.6	19,643	0.04%
2021/04/22	65.1	47.94	73.1	48.24	48.80	-8	19,030	-0.04%
2021/04/21	67.5	44.71	63.5	44.87	44.40	4	18,493	0.02%
2021/04/20	68	46.31	44	46.36	44.45	24	18,634	0.13%
2021/04/19	147	43.23	140.2	43.96	45.00	6.8	19,184	0.04%	大買/大賣/
2021/04/16	162	40.48	188.5	40.99	40.95	-26.5	18,721	-0.14%	大買/大賣/
2021/04/15	55	36.12	64	36.41	37.80	-9	17,586	-0.05%
2021/04/14	34	34.75	41	35.13	34.40	-7	17,118	-0.04%
2021/04/13	43	35.73	18	35.93	34.50	25	16,803	0.15%
2021/04/12	21	37.48	29	37.48	37.45	-8	16,508	-0.05%
2021/04/09	117.3	37.04	108	37.11	36.05	9.3	16,205	0.06%	大買/大賣/
2021/04/08	13	35.05	8	35.12	35.25	5	15,145	0.03%
2021/04/07	16	32.29	52.3	32.18	32.05	-36.3	14,958	-0.24%
2021/04/06	37.2	32.29	18	32.19	31.80	19.2	14,788	0.13%
2021/04/01	16.3	31.65	25	31.65	31.50	-8.8	14,691	-0.06%
2021/03/31	28	31.45	30.1	31.43	31.70	-2.1	14,662	-0.01%
2021/03/30	16	30.73	5.1	30.91	30.95	10.9	15,570	0.07%
2021/03/29	28.4	31.43	47	31.33	31.05	-18.7	16,594	-0.11%
2021/03/26	5	29.78	0	0.00	29.85	5	17,836	0.03%
2021/03/25	11	29.82	20	30.37	29.55	-9	17,935	-0.05%
2021/03/24	2.1	29.45	0	0.00	29.35	2.1	18,622	0.01%
2021/03/23	10	29.68	15	29.66	29.80	-5	19,528	-0.03%
2021/03/22	7	29.92	41	30.25	29.80	-34	19,768	-0.17%
2021/03/19	64	29.64	60	29.46	29.35	4	19,835	0.02%
2021/03/18	42	30.29	4	30.59	30.10	38	19,918	0.19%
2021/03/17	20	30.27	12	30.57	30.25	8	19,953	0.04%
2021/03/16	74.4	30.93	42	30.98	31.05	32.4	19,961	0.16%
2021/03/15	26	31.83	50	31.96	31.75	-24	19,731	-0.12%
2021/03/12	12.9	29.66	2.3	29.63	29.80	10.6	19,465	0.05%
2021/03/11	10	29.53	4	29.95	29.90	6	19,519	0.03%
2021/03/10	10	29.71	4	29.51	29.40	6	19,552	0.03%
2021/03/09	3	30.37	4	30.88	31.00	-1	19,498	-0.01%
2021/03/08	10	30.00	2	30.30	29.90	8	19,671	0.04%
2021/03/05	6	29.42	0	0.00	29.45	6	20,482	0.03%
2021/03/04	6	31.48	2	31.78	30.70	4	20,524	0.02%
2021/03/03	4.3	30.35	7	29.99	31.20	-2.8	20,834	-0.01%
2021/03/02	23.2	30.84	8.2	30.86	30.00	15	21,154	0.07%
2021/02/26	9.6	32.61	2	32.58	32.40	7.6	21,351	0.04%
2021/02/25	11.3	32.98	13	33.15	33.50	-1.8	21,368	-0.01%
2021/02/24	12	33.89	10.5	34.42	33.80	1.5	21,286	0.01%
2021/02/23	22.7	32.37	19.2	32.77	33.25	3.5	21,019	0.02%
2021/02/22	49	29.78	63	30.56	31.05	-14	20,640	-0.07%
2021/02/19	64	28.56	66	28.56	28.25	-2	20,012	-0.01%
2021/02/18	5	27.18	30	27.03	27.30	-25	19,374	-0.13%
2021/02/17	8	24.85	12	24.85	24.85	-4	19,072	-0.02%
2021/02/05	40	22.86	36	22.66	22.60	4	18,973	0.02%
2021/02/04	8	22.51	47	22.66	22.30	-39	18,825	-0.21%
2021/02/03	118	23.97	89	24.00	22.95	29	18,669	0.16%	大買/
2021/02/02	41	22.60	32.1	23.03	23.80	8.9	17,770	0.05%
2021/02/01	5	20.55	24	20.23	21.65	-19	16,676	-0.11%
2021/01/29	7	20.69	8	20.98	19.70	-1	16,407	-0.01%
2021/01/28	18	20.97	5	21.60	20.70	13	16,292	0.08%
2021/01/27	18	21.76	8	21.87	21.35	10	16,197	0.06%
2021/01/26	9.1	22.09	13	22.00	21.65	-3.9	16,110	-0.02%
2021/01/25	6	23.12	10	22.91	22.80	-4	15,973	-0.03%
2021/01/22	15	22.29	6	22.03	22.70	9	15,707	0.06%
2021/01/21	26.1	22.16	14	22.21	21.90	12.1	15,461	0.08%
2021/01/20	1	23.00	13	22.52	22.30	-12	15,232	-0.08%
2021/01/19	14.1	24.29	5	25.00	23.85	9.1	14,992	0.06%
2021/01/18	28	24.01	59	24.12	23.65	-31	14,721	-0.21%
2021/01/15	23	26.24	12	26.17	26.00	11	14,485	0.08%
2021/01/14	124	27.59	107	27.16	27.65	17	14,169	0.12%	大買/大賣/
2021/01/13	123	28.54	122.1	27.48	27.10	0.9	13,791	0.01%	大買/大賣/
2021/01/12	93	31.59	63	31.01	28.55	30	13,240	0.23%
2021/01/11	4	30.00	6	30.52	30.80	-2	11,995	-0.02%
2021/01/08	4	27.40	2	27.38	28.00	2	11,799	0.02%
2021/01/07	3.1	27.61	0	0.00	27.60	3.1	11,746	0.03%
2021/01/06	8	27.93	5.2	28.21	27.95	2.8	11,682	0.02%
2021/01/05	3	28.57	4	28.28	28.85	-1	11,601	-0.01%
2021/01/04	4	27.70	17	28.57	28.80	-13	11,522	-0.11%
2020/12/31	7	26.36	7	26.10	26.20	0	11,410	0.00%
2020/12/29	0	0.00	6	25.72	25.80	-6	11,361	-0.05%
2020/12/28	3	25.53	7	25.17	25.80	-4	11,304	-0.04%
2020/12/25	8	25.46	135.1	25.67	25.80	-127.1	11,182	-1.14%	大賣/鉅額交易
2020/12/24	87	27.86	93	27.98	27.15	-6	11,035	-0.05%
2020/12/23	308.2	25.21	197	24.66	26.05	111.2	9,929	1.12%	大買/大賣/鉅額交易
2020/12/22	202.1	25.63	149	25.55	23.70	53.1	8,811	0.60%	大買/大賣/
2020/12/21	9	23.75	21	24.04	24.35	-12	7,190	-0.17%
2020/12/18	102	21.01	97	21.33	22.15	5	7,045	0.07%	大買/
2020/12/17	75	18.97	67	19.02	20.15	8	6,172	0.13%
2020/12/16	8	18.62	16	19.25	18.35	-8	5,237	-0.15%
2020/12/15	13	17.99	5	18.07	17.50	8	4,936	0.16%
2020/12/14	2	17.70	8	17.70	17.75	-6	4,792	-0.13%
2020/12/11	1	17.45	2	17.40	17.45	-1	4,683	-0.02%
2020/12/10	0	0.00	3	17.05	16.65	-3	4,727	-0.06%
2020/12/09	0	0.00	11	16.56	16.55	-11	4,694	-0.23%
2020/12/08	2	16.15	1	15.85	16.50	1	4,648	0.02%
2020/12/07	9	16.51	6	17.13	16.50	3	4,550	0.07%
2020/12/04	6	17.28	4	17.59	17.25	2	4,451	0.04%
2020/12/03	7	16.79	6	16.79	16.40	1	4,360	0.02%
2020/12/02	6	17.10	9	16.93	17.10	-3	4,226	-0.07%
2020/12/01	106	17.06	92	17.42	17.60	14	3,968	0.35%	大買/
2020/11/30	26	15.75	4	15.93	16.00	22	3,089	0.71%
2020/11/27	9	14.17	3	14.23	14.55	6	2,927	0.20%
2020/11/26	38	12.88	55	12.62	13.25	-17	2,526	-0.67%
2020/11/25	31	12.40	11	12.35	12.40	20	2,063	0.97%
2020/11/24	7	11.09	1	11.25	11.30	6	1,668	0.36%
2020/11/23	2	10.65	16	10.83	11.45	-14	1,516	-0.92%
2020/11/20	1	10.35	6	9.95	10.45	-5	1,363	-0.37%
2020/11/19	14	10.00	9	9.99	9.99	5	1,296	0.39%
2020/11/18	4	10.05	1	10.15	10.10	3	1,280	0.23%
2020/11/17	11	10.27	0	0.00	10.25	11	1,236	0.89%
2020/11/16	5	9.71	10	9.76	9.72	-5	1,161	-0.43%
2020/11/09	1	9.55	0	0.00	9.56	1	1,123	0.09%
2020/11/02	1	9.32	0	0.00	9.32	1	1,117	0.09%
2020/10/30	0	0.00	2	9.68	9.38	-2	1,118	-0.18%
2020/10/23	11	9.69	0	0.00	9.61	11	1,095	1.00%
2020/10/20	0	0.00	5	9.31	9.32	-5	1,071	-0.47%
2020/10/15	0	0.00	3	9.53	9.68	-3	1,066	-0.28%
2020/10/12	5	9.80	0	0.00	9.70	5	1,061	0.47%
2020/10/07	2	9.54	0	0.00	9.98	2	1,060	0.19%
2020/09/30	1	8.88	0	0.00	8.92	1	1,019	0.10%
2020/09/23	0	0.00	6	9.53	9.53	-6	1,008	-0.59%
2020/09/22	0	0.00	5	9.47	9.47	-5	1,010	-0.49%
2020/09/16	4	9.83	10	9.94	9.98	-6	968	-0.62%
2020/09/15	20	11.10	1	11.30	10.80	19	880	2.16%
2020/09/11	0	0.00	2	9.76	9.38	-2	618	-0.32%
2020/09/10	2	9.82	0	0.00	9.86	2	596	0.34%
2020/09/09	0	0.00	2	10.08	10.15	-2	571	-0.35%
2020/09/08	1	10.00	5	10.06	9.80	-4	519	-0.77%
2020/08/13	2	7.83	0	0.00	7.87	2	353	0.57%
2020/07/28	2	7.68	0	0.00	7.50	2	361	0.55%
2020/07/15	0	0.00	7	8.47	8.64	-7	344	-2.03%
2020/07/14	6	8.30	0	0.00	8.27	6	331	1.81%
2020/07/13	0	0.00	1	8.48	8.38	-1	327	-0.31%
2020/07/07	0	0.00	1	8.29	8.21	-1	303	-0.33%
2020/06/29	0	0.00	1	8.09	8.15	-1	266	-0.38%
2020/04/07	0	0.00	1	7.09	6.96	-1	239	-0.42%
2020/03/19	0	0.00	1	5.35	5.37	-1	253	-0.39%
2020/03/13	2	6.60	0	0.00	6.80	2	237	0.84%
2020/03/11	1	8.03	0	0.00	7.93	1	224	0.45%
2020/02/17	1	8.78	0	0.00	8.70	1	210	0.47%
2020/02/11	1	8.72	0	0.00	8.70	1	211	0.47%
2020/01/30	3	8.90	0	0.00	8.70	3	208	1.44%
2019/12/30	1	9.69	0	0.00	9.58	1	191	0.52%
2019/12/27	0	0.00	2	9.71	9.67	-2	188	-1.06%
2019/12/18	2	9.50	0	0.00	9.54	2	165	1.21%
2019/07/15	2	10.15	0	0.00	10.05	2	446	0.45%
2019/06/21	0	0.00	5	10.20	10.25	-5	430	-1.16%
2019/06/10	0	0.00	5	10.00	10.05	-5	481	-1.04%
2019/04/02	0	0.00	2	10.35	10.35	-2	569	-0.35%
2019/03/28	0	0.00	10	10.20	10.30	-10	559	-1.79%
2019/03/18	10	10.75	0	0.00	10.80	10	538	1.86%
2019/02/26	1	11.30	0	0.00	10.85	1	420	0.24%
2019/02/25	1	10.75	0	0.00	10.75	1	305	0.33%
2018/12/27	0	0.00	2	9.87	9.90	-2	271	-0.74%
2018/10/11	0	0.00	28	9.10	9.01	-28	478	-5.86%
2018/10/02	2	10.45	2	10.45	10.45	0	439	0.00%
2018/09/19	0	0.00	2	10.30	10.40	-2	450	-0.44%
2018/07/17	0	0.00	2	10.00	9.99	-2	917	-0.22%
2018/07/09	2	10.10	0	0.00	10.10	2	1,196	0.17%
2018/06/12	0	0.00	10	11.25	11.40	-10	1,412	-0.71%
2018/06/08	10	11.80	1	11.75	11.55	9	1,412	0.64%
2018/05/14	0	0.00	1	11.80	11.60	-1	1,849	-0.05%
2018/04/23	1	12.65	0	0.00	12.40	1	2,687	0.04%
2018/04/20	15	12.38	15	12.52	12.50	0	2,695	0.00%
2018/04/19	0	0.00	1	12.15	12.15	-1	2,697	-0.04%
2018/04/10	200	11.69	200	11.75	11.60	0	4,316	0.00%	大買/大賣/
2018/03/29	0	0.00	3	11.20	11.20	-3	6,034	-0.05%
2018/02/27	2	12.20	0	0.00	12.10	2	5,748	0.03%
2018/02/26	0	0.00	9	12.23	12.20	-9	5,737	-0.16%
2018/02/23	3	12.20	3	12.40	12.25	0	5,722	0.00%
2018/02/22	6	12.00	0	0.00	11.95	6	5,707	0.11%
2018/02/21	80	11.59	80	11.71	11.70	0	5,653	0.00%
2018/02/06	6	11.28	2	11.75	11.25	4	5,491	0.07%
2018/02/05	2	12.05	0	0.00	12.30	2	5,425	0.04%
2018/02/02	2	12.75	0	0.00	12.65	2	5,404	0.04%
2018/01/30	2	12.65	0	0.00	12.65	2	5,182	0.04%
2018/01/29	1	13.15	0	0.00	13.05	1	5,140	0.02%
2018/01/26	5	13.04	13	13.10	13.10	-8	5,102	-0.16%
2018/01/25	26	13.44	12	13.44	13.25	14	5,062	0.28%
2018/01/23	4	12.60	0	0.00	12.55	4	4,811	0.08%
2018/01/22	2	12.15	4	12.20	12.25	-2	4,744	-0.04%
2018/01/19	2	12.85	0	0.00	12.85	2	4,629	0.04%
2018/01/17	9	13.13	0	0.00	13.20	9	4,532	0.20%
2018/01/12	2	13.95	0	0.00	13.90	2	4,273	0.05%
2018/01/11	10	14.71	0	0.00	14.15	10	4,157	0.24%
2018/01/10	7	14.63	17	14.86	14.95	-10	3,842	-0.26%
2018/01/05	8	14.00	17	14.12	13.95	-9	2,983	-0.30%
2018/01/03	12	14.17	20	14.20	14.35	-8	2,579	-0.31%
2018/01/02	42	14.49	20	14.30	14.55	22	2,338	0.94%

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－24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－25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－26天前

...詳全文

第一銅相關文章

第一銅相關影音

第一銅

券商分點績效/獲利分析

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

第一銅

券商分點績效/獲利分析

國泰-新莊 券商分點個股進出 國泰-新莊 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析