第一銅 (2009)-元大-中壢券商分點個股進出

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
45.40
漲跌
▼2.35
漲幅
-4.92%
成交量
11,192張
產業
上市鋼鐵類股▼0.29%
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－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/05/03	110.1	45.59	91	46.54	45.40	19.1	11,846	0.16%	大買/
2024/05/02	77.2	47.83	80.2	47.97	47.75	-3	11,672	-0.03%
2024/04/30	250.1	49.41	237.3	49.78	49.30	12.7	11,524	0.11%	大買/大賣/
2024/04/29	219.2	48.05	182	48.33	47.75	37.1	11,094	0.33%	大買/大賣/
2024/04/26	62.1	45.16	58	44.96	46.25	4.1	10,661	0.04%
2024/04/25	83.2	43.17	123	44.15	43.10	-39.8	10,404	-0.38%	大賣/
2024/04/24	144.6	45.32	170	45.16	45.35	-25.4	10,242	-0.25%	大買/大賣/
2024/04/23	47.1	47.13	46.2	46.79	45.90	0.8	10,049	0.01%
2024/04/22	89.1	50.43	75	48.68	47.30	14.1	9,789	0.14%
2024/04/19	105	52.74	104.3	52.09	51.70	0.7	9,225	0.01%	大買/大賣/
2024/04/18	60.3	52.40	41.2	52.20	51.70	19.1	8,705	0.22%
2024/04/17	136.2	52.45	157.1	53.06	51.80	-20.9	8,426	-0.25%	大買/大賣/
2024/04/16	65.4	52.72	65.1	52.56	51.20	0.2	7,913	0.00%
2024/04/15	120.3	53.72	80.2	53.50	50.70	40.1	7,403	0.54%	大買/
2024/04/12	111.2	51.56	117.2	51.92	51.30	-6	6,873	-0.09%	大買/大賣/
2024/04/11	49	49.78	102	50.16	49.10	-53	6,321	-0.84%	大賣/
2024/04/10	164.8	51.88	119	51.76	51.50	45.8	6,167	0.74%	大買/大賣/
2024/04/09	105	48.41	91	49.26	49.75	14	5,182	0.27%	大買/
2024/04/08	64	42.87	110.8	44.25	45.25	-46.8	4,698	-1.00%	大賣/
2024/04/03	46	41.87	21	41.63	41.15	25	4,209	0.59%
2024/04/02	69.1	41.29	78	41.05	42.00	-8.9	4,044	-0.22%
2024/04/01	129.3	39.13	189.1	39.45	40.00	-59.8	3,586	-1.67%	大買/大賣/
2024/03/29	31	37.15	4.8	36.90	37.45	26.2	3,146	0.83%
2024/03/28	22	36.68	13	36.80	36.25	9	3,053	0.29%
2024/03/27	1	35.70	2.2	35.96	35.85	-1.2	2,999	-0.04%
2024/03/26	22	36.84	4	35.91	36.15	18	2,992	0.60%
2024/03/25	44	36.01	31.8	35.93	36.55	12.2	2,997	0.41%
2024/03/22	4.1	34.18	113	34.19	34.10	-108.9	2,904	-3.75%	大賣/鉅額交易
2024/03/21	8.2	35.44	11	35.34	34.90	-2.8	2,894	-0.10%
2024/03/20	27	35.01	55	34.68	35.20	-28	3,113	-0.90%
2024/03/19	54.5	36.66	50	36.20	36.00	4.5	2,998	0.15%
2024/03/18	140	38.51	59	38.52	37.60	81	2,893	2.80%	大買/
2024/03/15	86	36.24	93	35.62	37.45	-7	2,573	-0.27%
2024/03/14	25	36.19	29	36.82	36.10	-4	2,402	-0.17%
2024/03/13	52	33.95	56	34.15	34.05	-4	2,136	-0.19%
2024/03/12	27	34.63	40.5	34.29	34.60	-13.5	2,072	-0.65%
2024/03/11	38	32.63	17	32.93	32.25	21	1,888	1.11%
2024/03/08	6	33.28	2.1	33.24	33.60	3.9	1,858	0.21%
2024/03/07	13	32.21	7	32.21	32.20	6	1,843	0.33%
2024/03/06	2	32.68	5.3	32.61	32.75	-3.3	1,901	-0.17%
2024/03/05	2	32.18	5	32.15	32.00	-3	1,876	-0.16%
2024/03/04	1	31.60	0	0.00	31.60	1	1,863	0.05%
2024/03/01	3.1	31.34	3	31.15	31.15	0.1	1,850	0.01%
2024/02/29	6	31.57	0	0.00	31.75	6	1,840	0.33%
2024/02/27	1.1	31.90	0	0.00	31.95	1.1	1,838	0.06%
2024/02/26	1	32.50	0	0.00	32.45	1	1,831	0.05%
2024/02/23	1.1	32.45	18	32.53	32.45	-17	1,829	-0.93%
2024/02/22	6	32.80	11	32.71	32.70	-5	1,832	-0.27%
2024/02/21	9.1	32.67	11	33.11	32.65	-2	1,822	-0.11%
2024/02/20	22	32.98	31.5	33.28	33.00	-9.5	1,806	-0.53%
2024/02/19	16	32.97	4	33.00	32.85	12	1,752	0.68%
2024/02/16	0	0.00	0	31.50	31.65	0	1,696	0.00%
2024/02/15	0	0.00	0	31.00	31.20	0	1,684	0.00%
2024/02/05	5	30.31	7	30.49	30.65	-2	1,676	-0.12%
2024/02/02	4	30.46	0	0.00	30.45	4	1,671	0.24%
2024/02/01	0	0.00	1	30.75	30.55	-1	1,668	-0.06%
2024/01/30	0	0.00	0.5	31.20	31.25	-0.5	1,660	-0.03%
2024/01/25	17	31.83	0	0.00	31.30	17	1,652	1.03%
2024/01/22	2	30.70	10	30.80	30.70	-8	1,637	-0.49%
2024/01/19	0	30.25	4	30.20	30.60	-4	1,635	-0.24%
2024/01/18	0	30.25	0	0.00	30.15	0	1,635	0.00%
2024/01/17	1	30.40	0	0.00	30.15	1	1,638	0.06%
2024/01/16	0	30.78	1	30.80	30.75	-1	1,631	-0.06%
2024/01/15	0	0.00	1	31.25	31.35	-1	1,623	-0.06%
2024/01/12	0	0.00	1	31.05	31.00	-1	1,623	-0.06%
2024/01/11	0	31.00	0	0.00	31.10	0	1,626	0.00%
2024/01/10	2.5	30.83	0	0.00	30.70	2.5	1,623	0.15%
2024/01/09	0	0.00	6	32.45	31.50	-6	1,609	-0.37%
2024/01/08	6	32.13	10	31.98	32.20	-4	1,595	-0.25%
2024/01/05	8	32.15	10	32.10	32.15	-2	1,584	-0.13%
2024/01/04	47	33.01	56.4	32.96	32.50	-9.4	1,558	-0.60%
2024/01/03	2.2	31.05	7	30.81	31.05	-4.8	1,378	-0.35%
2024/01/02	5.2	31.60	1	31.60	31.35	4.2	1,363	0.31%
2023/12/29	23	31.98	3	31.98	32.00	20	1,347	1.48%
2023/12/28	10	32.45	21	32.65	32.10	-11	1,337	-0.82%
2023/12/27	0	0.00	1	32.00	31.85	-1	1,301	-0.08%
2023/12/26	0	0.00	2	31.90	31.95	-2	1,295	-0.15%
2023/12/25	7	31.95	0	0.00	31.75	7	1,289	0.54%
2023/12/22	15	32.22	9	32.33	32.15	6	1,271	0.47%
2023/12/21	42	32.75	17	32.88	32.75	25	1,252	2.00%
2023/12/20	98	33.43	73	33.48	33.45	25	1,222	2.05%
2023/12/19	21	32.24	15.3	31.65	32.40	5.7	1,091	0.52%
2023/12/18	25	32.19	25	32.16	32.20	0	1,059	0.00%
2023/12/15	48.3	33.17	171.5	33.35	32.80	-123.2	1,014	-12.14%	大賣/鉅額交易
2023/12/13	15	31.37	13	32.06	31.40	2	727	0.27%
2023/12/12	3	31.70	3	31.52	31.60	0	716	0.00%
2023/12/07	0	30.80	2	30.68	30.60	-2	671	-0.30%
2023/12/06	6	30.97	6	30.70	31.00	0	663	0.00%
2023/12/05	13	31.36	17	31.19	31.40	-4	651	-0.61%
2023/12/04	40	31.99	49.1	32.18	31.95	-9.1	631	-1.43%
2023/12/01	14	31.50	5.1	31.25	30.80	8.9	517	1.72%
2023/11/30	1	30.10	0.1	30.30	30.40	0.9	451	0.20%
2023/11/29	2	30.20	0.1	30.25	30.25	1.9	468	0.41%
2023/11/28	0	0.00	0.5	29.82	30.05	-0.5	474	-0.11%
2023/11/24	0	0.00	3	30.20	30.10	-3	485	-0.62%
2023/11/22	1	30.10	0	0.00	30.15	1	502	0.20%
2023/11/21	0	0.00	2	30.27	30.35	-2	508	-0.39%
2023/11/20	4	29.74	1	29.75	29.80	3	500	0.60%
2023/11/16	0	0.00	0	29.55	29.50	0	511	0.00%
2023/11/15	2	29.53	2	29.25	29.50	0	523	0.00%
2023/11/09	1	28.60	0	0.00	28.65	1	576	0.17%
2023/11/07	2	28.85	0	0.00	29.05	2	635	0.31%
2023/11/03	0	0.00	1	29.00	28.70	-1	726	-0.14%
2023/11/02	0	0.00	2	28.65	28.55	-2	800	-0.25%
2023/10/31	1	28.40	1	29.30	28.35	0	1,111	0.00%
2023/10/30	0	0.00	1	28.90	28.90	-1	1,231	-0.08%
2023/10/27	0	0.00	1	28.65	28.45	-1	1,443	-0.07%
2023/10/24	1	28.50	1	28.15	28.55	0	1,576	0.00%
2023/10/23	1	28.50	0	0.00	28.40	1	1,584	0.06%
2023/10/20	1	27.70	0	0.00	28.05	1	1,590	0.06%
2023/10/19	0	28.45	0	0.00	28.30	0	1,591	0.00%
2023/10/17	2	29.03	0	0.00	28.90	2	1,597	0.13%
2023/10/16	0	0.00	1	29.50	29.30	-1	1,606	-0.06%
2023/10/12	2	29.35	0	0.00	29.50	2	1,632	0.12%
2023/10/04	0	0.00	1	28.60	28.70	-1	1,667	-0.06%
2023/10/03	3	29.10	0	0.00	29.10	3	1,670	0.18%
2023/10/02	0	0.00	1	29.65	29.50	-1	1,686	-0.06%
2023/09/27	1	29.00	1	29.20	29.05	0	1,706	0.00%
2023/09/26	0	29.20	0.2	29.20	29.10	-0.2	1,714	-0.01%
2023/09/25	0	29.35	0	0.00	29.35	0	1,719	0.00%
2023/09/21	1	29.25	0	0.00	29.30	1	1,733	0.06%
2023/09/20	7	29.82	0	0.00	29.65	7	1,739	0.40%
2023/09/15	0	0.00	0	30.33	30.10	0	1,758	0.00%
2023/09/14	0	0.00	1	29.95	30.00	-1	1,751	-0.06%
2023/09/13	0	0.00	0	29.95	29.80	0	1,756	0.00%
2023/09/12	3	29.20	0	0.00	29.20	3	1,755	0.17%
2023/09/11	0	29.65	0	0.00	29.15	0	1,763	0.00%
2023/09/08	1	29.35	0	0.00	29.30	1	1,774	0.06%
2023/09/07	1	29.55	0	0.00	29.40	1	1,780	0.06%
2023/09/06	1	29.90	1	29.90	29.80	0	1,786	0.00%
2023/09/05	2	30.05	2	30.45	30.05	0	1,799	0.00%
2023/09/04	5	30.40	5	30.47	30.35	0	1,812	0.00%
2023/08/31	0	29.60	1	29.55	29.70	-1	1,832	-0.05%
2023/08/30	0	0.00	2	29.15	29.50	-2	1,864	-0.11%
2023/08/29	0	28.65	0	0.00	29.10	0	1,867	0.00%
2023/08/28	2	28.83	3	28.75	28.70	-1	1,867	-0.05%
2023/08/25	0	29.30	1	29.25	29.25	-1	1,857	-0.05%
2023/08/22	0.1	29.59	0	0.00	29.35	0.1	1,867	0.00%
2023/08/21	6.2	29.78	4	29.94	29.80	2.2	1,869	0.12%
2023/08/18	0	0.00	2	30.63	30.25	-2	1,860	-0.11%
2023/08/17	0	29.20	0	0.00	29.85	0	1,841	0.00%
2023/08/16	22	29.05	7	29.70	29.60	15	1,830	0.82%
2023/08/15	4	30.02	2	29.98	30.00	2	1,822	0.11%
2023/08/14	34	29.88	14	30.12	29.85	20	1,824	1.10%
2023/08/11	9	30.86	11	30.88	30.65	-2	1,805	-0.11%
2023/08/10	30	31.09	31	31.43	31.00	-1	1,789	-0.06%
2023/08/09	7	31.04	8.2	31.03	31.00	-1.2	1,742	-0.07%
2023/08/08	26.9	31.87	13	31.93	31.55	13.9	1,717	0.81%
2023/08/07	20.3	31.49	13.5	31.57	31.60	6.8	1,644	0.41%
2023/08/04	15.6	34.20	1	34.20	34.20	14.6	1,439	1.01%
2023/08/02	3	37.95	29	37.95	37.95	-26	1,358	-1.91%
2023/08/01	26.1	33.75	25	33.97	34.50	1.1	1,259	0.08%
2023/07/31	15.1	31.51	13	31.68	31.40	2.1	1,099	0.19%
2023/07/28	35	32.52	24	32.74	32.50	11	1,176	0.93%
2023/07/27	3.5	32.07	2	31.80	32.15	1.5	1,124	0.13%
2023/07/25	2	31.05	0	0.00	31.15	2	1,082	0.18%
2023/07/21	3	30.90	0	0.00	30.85	3	1,091	0.27%
2023/07/20	80	30.91	0	0.00	31.20	80	1,113	7.19%
2023/07/19	4	30.65	5.2	30.66	30.50	-1.2	1,128	-0.10%
2023/07/18	0	0.00	1	31.60	31.20	-1	1,173	-0.09%
2023/07/17	1	31.55	0	0.00	31.60	1	1,267	0.08%
2023/07/14	0	0.00	2	31.65	31.90	-2	1,546	-0.13%
2023/07/12	1	30.50	1	30.55	30.60	0	1,551	0.00%
2023/07/07	16	30.50	1	30.50	30.65	15	1,627	0.92%
2023/07/06	0	0.00	2	31.25	31.20	-2	1,617	-0.12%
2023/07/05	1	31.80	0	0.00	31.80	1	1,605	0.06%
2023/07/04	0.1	32.00	0	0.00	31.95	0.1	1,620	0.01%
2023/07/03	0	0.00	0	32.20	31.95	0	1,633	0.00%
2023/06/29	1	31.90	0	0.00	31.90	1	1,635	0.06%
2023/06/28	2	32.00	0	0.00	31.85	2	1,635	0.12%
2023/06/27	1	31.95	0	0.00	31.55	1	1,641	0.06%
2023/06/26	0	0.00	1	32.35	32.15	-1	1,643	-0.06%
2023/06/21	1.1	32.20	1	32.30	32.70	0.1	1,648	0.00%
2023/06/20	0	0.00	1	32.40	32.40	-1	1,654	-0.06%
2023/06/19	0	0.00	6	32.95	32.95	-6	1,655	-0.36%
2023/06/16	2	32.73	0	0.00	32.70	2	1,665	0.12%
2023/06/15	1	32.30	1	32.40	32.40	0	1,710	0.00%
2023/06/14	1	32.80	0	0.00	32.65	1	1,714	0.06%
2023/06/13	0	0.00	5	32.20	32.20	-5	1,727	-0.29%
2023/06/12	3	32.60	0	0.00	32.60	3	1,731	0.17%
2023/06/09	3	33.33	0	0.00	33.25	3	1,734	0.17%
2023/06/08	0	0.00	18	33.39	33.35	-18	1,748	-1.03%
2023/06/07	1	33.35	6	33.25	33.35	-5	1,777	-0.28%
2023/06/06	13	33.18	12	33.44	33.10	1	1,775	0.06%
2023/06/05	10	33.50	9	33.08	32.80	1	1,761	0.06%
2023/06/02	1	32.45	0	0.00	32.40	1	1,749	0.06%
2023/06/01	1	31.90	4	32.13	32.20	-3	1,763	-0.17%
2023/05/31	3	31.98	0	0.00	31.95	3	1,772	0.17%
2023/05/30	0	0.00	12	32.09	32.00	-12	1,783	-0.67%
2023/05/29	1	32.10	0	0.00	32.10	1	1,807	0.06%
2023/05/26	16	31.53	1	31.40	31.40	15	1,834	0.82%
2023/05/22	0	0.00	0	31.90	31.95	0	1,932	0.00%
2023/05/19	1	31.85	0	0.00	31.85	1	1,984	0.05%
2023/05/18	7	32.27	0	0.00	32.20	7	2,029	0.34%
2023/05/16	1	31.45	3	31.55	31.65	-2	2,276	-0.09%
2023/05/15	0	31.50	7	31.28	31.25	-7	2,307	-0.30%
2023/05/09	11	32.11	6	32.28	32.00	5	2,876	0.17%
2023/05/08	5	32.66	6	33.31	32.60	-1	2,951	-0.03%
2023/05/05	31	33.55	34.1	34.02	33.50	-3.1	3,008	-0.10%
2023/05/04	12.2	33.65	17.1	33.32	33.95	-4.9	3,079	-0.16%
2023/05/03	0	31.70	2	31.70	31.65	-2	3,877	-0.05%
2023/05/02	1	31.95	0	0.00	31.95	1	4,216	0.02%
2023/04/28	3	32.10	0	0.00	32.15	3	4,380	0.07%
2023/04/27	11	31.92	0	0.00	32.00	11	4,405	0.25%
2023/04/26	6	32.19	6	31.48	32.30	0	4,454	0.00%
2023/04/25	16.1	32.16	16	32.59	32.10	0.1	4,554	0.00%
2023/04/24	13	32.88	11	32.91	32.90	2	5,097	0.04%
2023/04/21	28	33.35	54.1	33.91	33.30	-26.1	5,269	-0.50%
2023/04/20	90.5	34.81	83	35.13	34.70	7.5	5,252	0.14%
2023/04/19	82	36.11	75.8	36.10	36.30	6.2	5,209	0.12%
2023/04/18	0.1	34.18	3	34.25	33.85	-2.9	4,927	-0.06%
2023/04/17	12	34.53	13	34.33	34.65	-1	4,920	-0.02%
2023/04/14	26	35.01	7	34.63	34.50	19	4,915	0.39%
2023/04/13	4	34.38	0	0.00	34.15	4	4,869	0.08%
2023/04/12	0	0.00	4	34.25	34.25	-4	4,872	-0.08%
2023/04/11	0	0.00	3	33.97	33.85	-3	4,890	-0.06%
2023/04/10	4	34.20	2	34.20	34.20	2	4,940	0.04%
2023/04/07	8	34.53	15	34.72	34.55	-7	4,951	-0.14%
2023/03/31	3	33.85	0	0.00	33.90	3	4,975	0.06%
2023/03/30	1	33.55	0	0.00	33.50	1	5,066	0.02%
2023/03/28	1.1	33.60	1	33.50	33.35	0.1	5,131	0.00%
2023/03/27	1	34.20	70	34.18	34.10	-69	5,138	-1.34%
2023/03/24	0	0.00	1	33.95	33.95	-1	5,169	-0.02%
2023/03/23	3	34.10	0	0.00	34.10	3	5,277	0.06%
2023/03/22	1	34.15	0	0.00	33.90	1	5,332	0.02%
2023/03/21	55	34.27	6	34.33	33.85	49	5,454	0.90%
2023/03/20	25	34.16	7	34.62	34.20	18	5,486	0.33%
2023/03/17	6	33.03	5	32.63	33.05	1	5,478	0.02%
2023/03/16	3.1	32.30	0	0.00	32.30	3.1	5,528	0.06%
2023/03/15	0	33.40	0	0.00	33.20	0	5,531	0.00%
2023/03/14	9	33.38	18	33.34	33.45	-9	5,580	-0.16%
2023/03/13	19	33.66	18	33.11	33.80	1	5,623	0.02%
2023/03/10	4.1	34.11	0	0.00	33.85	4.1	5,642	0.07%
2023/03/09	4.1	35.18	2	35.38	35.15	2.1	5,677	0.04%
2023/03/08	11	35.40	17	35.32	35.40	-6	5,753	-0.10%
2023/03/07	5.5	35.90	5	35.89	35.85	0.5	5,772	0.01%
2023/03/06	6	35.72	4	35.43	35.95	2	5,787	0.03%
2023/03/03	5	35.34	1	35.50	35.30	4	5,920	0.07%
2023/03/02	6	35.42	8	35.43	35.40	-2	5,945	-0.03%
2023/03/01	29.1	35.19	25	35.40	35.30	4.1	5,983	0.07%
2023/02/24	39.1	35.83	36	36.02	35.90	3.1	6,020	0.05%
2023/02/23	4.1	36.35	9.1	36.52	36.35	-5.1	6,078	-0.08%
2023/02/22	10.1	36.33	26	36.29	36.30	-16	6,163	-0.26%
2023/02/21	13	36.81	12.4	36.86	36.75	0.6	6,210	0.01%
2023/02/20	16	36.88	20	36.76	36.90	-4	6,334	-0.06%
2023/02/17	35.1	36.77	33.1	36.81	36.85	2	6,852	0.03%
2023/02/16	17.1	36.80	20	36.56	36.80	-2.9	6,921	-0.04%
2023/02/15	8.5	36.70	6	36.43	36.40	2.5	6,998	0.04%
2023/02/14	119.2	36.71	113	36.99	36.55	6.1	7,022	0.09%	大買/大賣/
2023/02/13	29.1	35.60	31	35.64	35.60	-1.9	6,964	-0.03%
2023/02/10	46	36.39	43	36.76	36.05	3	7,341	0.04%
2023/02/09	57	36.54	72	36.58	36.60	-15	7,481	-0.20%
2023/02/08	211.2	37.32	184.3	37.36	37.05	26.9	7,482	0.36%	大買/大賣/
2023/02/07	28.1	35.71	35	35.41	35.80	-7	7,133	-0.10%
2023/02/06	79.1	35.87	74	36.17	35.80	5.1	7,215	0.07%
2023/02/03	55.2	35.72	87	35.95	35.55	-31.8	7,271	-0.44%
2023/02/02	87.1	36.39	82	36.31	36.45	5.1	7,411	0.07%
2023/02/01	493.2	36.94	495	37.26	36.95	-1.8	7,584	-0.02%	大買/大賣/
2023/01/31	65	35.48	41	35.61	36.55	24	7,139	0.34%
2023/01/30	29	33.25	36	32.73	33.25	-7	7,416	-0.09%
2023/01/17	15	31.76	13	31.69	31.75	2	7,685	0.03%
2023/01/16	24	32.07	25.1	32.01	32.10	-1.1	7,680	-0.01%
2023/01/13	95.1	31.81	93	31.77	32.00	2.1	7,647	0.03%
2023/01/12	93	33.12	66	33.07	31.80	27	7,542	0.36%
2023/01/11	100	31.65	113.1	31.52	31.70	-13.1	6,981	-0.19%	大賣/
2023/01/10	30.1	30.41	32.1	30.96	30.35	-2	6,794	-0.03%
2023/01/09	10.1	30.78	9.4	30.68	30.60	0.7	6,772	0.01%
2023/01/06	0.4	29.48	0	0.00	29.50	0.4	6,715	0.01%
2023/01/05	4.1	29.89	1	30.05	29.70	3.1	6,722	0.05%
2023/01/04	6	30.25	6	29.98	29.95	0	6,719	0.00%
2023/01/03	7.6	29.67	5.1	29.69	30.15	2.5	6,717	0.04%
2022/12/30	12.1	30.02	11	30.44	29.90	1	6,702	0.02%
2022/12/29	21.1	29.98	21	29.91	30.05	0.1	6,686	0.00%
2022/12/28	17.2	31.20	13	30.59	30.45	4.2	6,667	0.06%
2022/12/27	11.1	31.21	11	31.28	31.00	0.1	6,621	0.00%
2022/12/26	33	31.41	29	31.77	31.30	4	6,612	0.06%
2022/12/23	8	31.95	10	31.24	31.95	-2	6,601	-0.03%
2022/12/22	70	31.71	75.2	31.81	31.70	-5.2	6,582	-0.08%
2022/12/21	37	30.75	38.1	30.81	30.90	-1.1	6,498	-0.02%
2022/12/20	2.7	30.12	13	30.55	29.65	-10.3	6,464	-0.16%
2022/12/19	12.2	30.76	13	30.85	30.70	-0.9	6,457	-0.01%
2022/12/16	22.2	31.07	30	31.17	31.05	-7.8	6,443	-0.12%
2022/12/15	131.2	32.15	128.3	32.47	32.05	2.9	6,406	0.05%	大買/大賣/
2022/12/14	39.2	32.04	47.2	31.95	32.10	-7.9	6,294	-0.13%
2022/12/13	43.1	32.20	33.4	31.71	32.00	9.7	6,229	0.16%
2022/12/12	53	30.72	50	30.82	30.65	3	6,108	0.05%
2022/12/09	18	31.73	22.2	31.71	31.80	-4.2	6,080	-0.07%
2022/12/08	44.2	31.22	40.4	31.53	31.10	3.8	6,037	0.06%
2022/12/07	7.2	30.60	8	30.83	30.60	-0.8	5,979	-0.01%
2022/12/06	25.4	31.06	19	31.74	31.00	6.4	5,954	0.11%
2022/12/05	25	32.21	18.2	32.26	32.15	6.8	5,899	0.12%
2022/12/02	31.1	31.93	27.1	32.18	31.95	4	5,847	0.07%
2022/12/01	45.1	31.85	36.1	32.15	31.75	9	5,804	0.15%
2022/11/30	24	31.66	28	31.91	31.45	-4	5,731	-0.07%
2022/11/29	13	31.56	22.1	31.41	31.65	-9.1	5,650	-0.16%
2022/11/28	0.1	30.75	0	31.50	31.20	0.1	5,620	0.00%
2022/11/25	82.2	31.72	84.1	32.24	31.60	-1.9	5,589	-0.03%
2022/11/24	33.2	30.97	20	30.92	31.10	13.2	5,437	0.24%
2022/11/23	39	31.06	74	31.35	31.00	-35	5,399	-0.65%
2022/11/22	54.2	30.76	55	30.83	30.75	-0.8	5,357	-0.02%
2022/11/21	70.1	32.12	62.2	32.51	31.80	7.9	5,291	0.15%
2022/11/18	54.1	31.53	58	32.10	31.55	-3.9	5,195	-0.07%
2022/11/17	44	32.94	42	32.84	32.95	2	5,100	0.04%
2022/11/16	95.1	33.22	116	33.43	33.25	-20.9	5,024	-0.42%	大賣/
2022/11/15	346.1	33.73	357	33.46	34.20	-10.9	4,872	-0.22%	大買/大賣/
2022/11/14	9	32.05	6	31.93	32.85	3	4,322	0.07%
2022/11/11	72	29.99	82.3	30.71	29.90	-10.3	4,205	-0.24%
2022/11/10	49	30.34	64	30.12	30.35	-15	4,099	-0.37%
2022/11/09	94	29.92	87.1	30.36	29.80	7	4,011	0.17%
2022/11/08	345.3	29.77	322.1	30.63	29.75	23.2	3,900	0.60%	大買/大賣/
2022/11/07	100.1	30.00	108.2	28.21	30.30	-8.2	3,517	-0.23%	大賣/
2022/11/04	39	27.33	46	27.03	27.55	-7	3,318	-0.21%
2022/11/03	26	27.42	37	27.62	27.30	-11	3,246	-0.34%
2022/11/02	65	27.71	62	28.01	27.70	3	3,189	0.09%
2022/11/01	46	27.91	53.1	27.28	28.00	-7.1	3,073	-0.23%
2022/10/31	96	27.91	88	27.07	27.50	8	2,930	0.27%
2022/10/28	199	27.89	197	28.38	27.65	2	2,732	0.07%	大買/大賣/
2022/10/27	220	27.91	208.1	27.25	28.50	12	2,457	0.49%	大買/大賣/
2022/10/26	288	25.94	300.1	26.07	27.50	-12.1	2,037	-0.59%	大買/大賣/
2022/10/25	77	25.14	66.3	25.25	26.00	10.8	1,460	0.74%
2022/10/24	0	0.00	0.1	23.65	23.65	-0.1	1,022	-0.01%
2022/10/21	32	21.22	0	0.00	21.50	32	1,006	3.18%
2022/10/17	1	19.60	0	0.00	20.75	1	1,023	0.10%
2022/10/14	0	0.00	1	21.15	20.95	-1	1,043	-0.10%
2022/10/13	1	21.40	0	0.00	20.60	1	1,097	0.09%
2022/10/12	1	21.35	0	0.00	21.35	1	1,165	0.09%
2022/10/11	0	22.00	1	22.05	22.05	-1	1,201	-0.08%
2022/10/06	1	22.90	3	22.75	22.85	-2	1,275	-0.16%
2022/10/05	0	0.00	1	23.05	22.90	-1	1,294	-0.08%
2022/10/04	4	22.39	1	22.45	22.60	3	1,309	0.23%
2022/10/03	0	0.00	3	22.07	22.20	-3	1,316	-0.23%
2022/09/30	0	0.00	1	20.75	21.85	-1	1,336	-0.07%
2022/09/29	3	21.95	4	21.66	21.60	-1	1,340	-0.07%
2022/09/28	2	21.35	2	21.00	20.60	0	1,352	0.00%
2022/09/27	0	21.55	7	21.69	22.15	-7	1,359	-0.51%
2022/09/26	2	22.15	1	21.60	21.55	1	1,367	0.07%
2022/09/23	2	23.70	0	0.00	23.45	2	1,375	0.15%
2022/09/22	0	0.00	3	23.70	23.65	-3	1,388	-0.22%
2022/09/21	2	24.00	1	24.10	24.10	1	1,387	0.07%
2022/09/20	0	0.00	1.2	24.12	24.25	-1.2	1,395	-0.09%
2022/09/19	4	24.48	3	24.58	24.15	1	1,407	0.07%
2022/09/16	4	24.54	0	0.00	24.60	4	1,415	0.28%
2022/09/15	3	25.58	0	0.00	25.50	3	1,418	0.21%
2022/09/13	1	26.50	0	0.00	26.05	1	1,480	0.07%
2022/09/12	0	0.00	0	26.15	26.10	0	1,512	0.00%
2022/09/08	0	0.00	1	25.60	25.60	-1	1,527	-0.07%
2022/09/07	1	25.35	0	0.00	25.05	1	1,534	0.07%
2022/09/06	1	25.60	3	25.58	25.50	-2	1,535	-0.13%
2022/09/05	4	26.26	0	0.00	25.80	4	1,543	0.26%
2022/09/02	0	26.90	0	0.00	26.60	0	1,547	0.00%
2022/09/01	0	27.20	0	0.00	26.95	0	1,546	0.00%
2022/08/30	0	0.00	1	27.25	27.40	-1	1,539	-0.06%
2022/08/26	0	0.00	0	28.15	28.00	0	1,534	0.00%
2022/08/25	0	27.80	0	0.00	27.95	0	1,535	0.00%
2022/08/24	1	27.70	1	27.95	27.80	0	1,539	0.00%
2022/08/23	0.1	27.68	2	27.63	27.50	-1.9	1,541	-0.13%
2022/08/22	0	27.90	0	0.00	27.85	0	1,554	0.00%
2022/08/19	3	28.17	1	28.10	28.10	2	1,555	0.13%
2022/08/18	3	28.15	13	28.17	28.15	-10	1,553	-0.64%
2022/08/17	1	28.30	2	28.35	28.10	-1	1,549	-0.07%
2022/08/16	6	27.80	6	27.81	27.80	0	1,536	0.00%
2022/08/15	18	28.12	13	27.90	28.20	5	1,533	0.32%
2022/08/12	2	27.50	0	27.55	27.60	2	1,519	0.13%
2022/08/09	1	26.20	0	0.00	26.50	1	1,532	0.07%
2022/08/08	0	0.00	2	26.30	26.45	-2	1,545	-0.13%
2022/08/05	2.2	26.18	1	26.40	26.15	1.2	1,560	0.08%
2022/08/04	0.1	26.08	0	0.00	25.70	0.1	1,586	0.01%
2022/08/03	12	26.57	12	27.17	26.60	0	1,602	0.00%
2022/08/02	9	27.65	9	28.14	27.65	0	1,626	0.00%
2022/08/01	1	28.90	10	28.63	28.95	-9	1,628	-0.55%
2022/07/29	2	27.70	2	27.78	28.00	0	1,594	0.00%
2022/07/28	10.1	27.89	8	28.08	27.80	2.1	1,602	0.13%
2022/07/27	0	0.00	5	28.25	28.20	-5	1,607	-0.31%
2022/07/26	2	27.92	2	27.40	27.40	0	1,612	0.00%
2022/07/25	5	28.07	4	28.01	28.15	1	1,612	0.06%
2022/07/22	20	27.98	13	28.05	27.85	7	1,621	0.43%
2022/07/21	24	27.70	22	27.74	27.65	2	1,661	0.12%
2022/07/20	45	28.15	44	28.36	28.15	1	1,698	0.06%
2022/07/19	61	28.52	67.1	27.55	28.50	-6.1	1,671	-0.37%
2022/07/18	7.1	25.85	18	26.05	26.85	-11	1,598	-0.69%
2022/07/15	1	25.00	0	0.00	24.85	1	1,578	0.06%
2022/07/14	3.1	24.97	5	24.78	25.55	-2	1,578	-0.12%
2022/07/13	0	0.00	0	27.40	26.75	0	1,561	0.00%
2022/07/12	2.1	26.07	1	25.90	25.90	1.1	1,650	0.06%
2022/07/11	1.2	28.00	0	0.00	28.40	1.2	1,647	0.07%
2022/07/08	2	28.85	2	28.93	29.30	0	1,641	0.00%
2022/07/07	0	27.25	0	27.78	27.90	0	1,630	0.00%
2022/07/06	0	27.90	0	0.00	27.50	0	1,627	0.00%
2022/07/05	0	0.00	1	29.24	29.15	-1	1,621	-0.06%
2022/07/04	1	27.90	2	28.40	28.00	-1	1,611	-0.06%
2022/07/01	0	28.07	6	28.00	27.60	-6	1,608	-0.37%
2022/06/30	20	29.45	11	29.21	29.35	9	1,586	0.57%
2022/06/29	1	28.85	4	29.24	29.25	-3	1,575	-0.19%
2022/06/28	1	28.95	2	29.55	29.30	-1	1,577	-0.06%
2022/06/27	1	29.15	4	29.15	29.50	-3	1,582	-0.19%
2022/06/24	1	28.40	0	28.60	28.55	1	1,583	0.06%
2022/06/23	1	27.40	2	27.70	27.85	-1	1,589	-0.06%
2022/06/22	14.1	27.94	13	28.57	27.85	1.1	1,590	0.07%
2022/06/21	4	29.59	1.1	29.92	29.70	2.9	1,651	0.18%
2022/06/20	6.2	28.34	7	29.31	27.65	-0.8	1,632	-0.05%
2022/06/17	4.5	29.70	0	0.00	29.95	4.5	1,631	0.28%
2022/06/16	0.5	31.39	0	0.00	30.45	0.5	1,680	0.03%
2022/06/15	0	31.60	0	0.00	31.40	0	1,787	0.00%
2022/06/14	1	31.05	0	0.00	31.40	1	1,814	0.06%
2022/06/13	5	32.28	3	32.35	32.00	2	1,849	0.11%
2022/06/09	0	34.30	0	0.00	34.25	0	1,981	0.00%
2022/06/08	0	0.00	1	34.60	34.60	-1	2,149	-0.05%
2022/06/07	30	34.25	0	0.00	34.25	30	2,325	1.29%
2022/06/06	0	0.00	0	33.90	34.25	0	2,639	0.00%
2022/06/02	1	33.95	0	0.00	33.70	1	3,433	0.03%
2022/06/01	0	0.00	0	35.00	34.20	0	4,591	0.00%
2022/05/31	3	34.20	0	0.00	34.20	3	5,700	0.05%
2022/05/30	1	35.00	0	34.63	34.70	1	5,926	0.02%
2022/05/27	0	33.50	0	0.00	33.75	0	6,377	0.00%
2022/05/26	0	33.60	5	34.03	33.30	-5	6,401	-0.08%
2022/05/25	0	0.00	1	33.55	33.90	-1	6,429	-0.02%
2022/05/24	1	33.99	1	33.60	33.35	0	6,451	0.00%
2022/05/23	1	34.15	0	34.25	34.25	1	6,454	0.02%
2022/05/20	2	34.00	3.2	34.23	33.85	-1.2	6,465	-0.02%
2022/05/19	12	33.44	7	32.93	33.70	5	6,521	0.08%
2022/05/18	6	33.98	5	33.96	34.35	1	6,516	0.02%
2022/05/17	0	0.00	1	33.50	33.60	-1	6,512	-0.02%
2022/05/16	6	32.92	2	32.75	32.70	4	6,504	0.06%
2022/05/13	10	32.69	13	32.17	32.70	-3	6,514	-0.05%
2022/05/12	18.1	31.80	17.1	32.87	31.75	1	6,516	0.02%
2022/05/11	40.1	32.62	40	32.43	32.60	0.1	6,549	0.00%
2022/05/10	1.2	33.53	1	33.10	33.65	0.2	6,645	0.00%
2022/05/09	2	34.50	12	34.23	33.55	-10	6,622	-0.15%
2022/05/06	14	36.08	2	36.10	36.20	12	6,596	0.18%
2022/05/05	0	0.00	1	37.25	37.25	-1	6,600	-0.02%
2022/05/04	10	36.55	9	36.63	36.55	1	6,606	0.02%
2022/05/03	0	36.59	5	36.10	36.80	-5	6,644	-0.07%
2022/04/29	1	37.60	3	37.65	37.60	-2	6,662	-0.03%
2022/04/28	5	37.60	0	38.00	37.55	5	7,007	0.07%
2022/04/27	0	37.61	0	0.00	37.30	0	7,025	0.00%
2022/04/26	52.2	39.77	49	40.50	39.70	3.2	6,995	0.05%
2022/04/25	2.3	41.59	4	41.64	41.70	-1.8	6,959	-0.03%
2022/04/22	0	0.00	3	43.70	43.70	-3	6,998	-0.04%
2022/04/21	2	43.75	0	0.00	43.70	2	7,382	0.03%
2022/04/20	0	0.00	1	44.70	44.40	-1	7,579	-0.01%
2022/04/19	15	45.36	3.2	45.91	45.00	11.8	7,562	0.16%
2022/04/18	15	46.20	12.2	46.19	45.55	2.8	7,527	0.04%
2022/04/15	5	44.05	3	44.40	44.10	2	7,438	0.03%
2022/04/14	9	43.92	9	44.18	43.95	0	7,449	0.00%
2022/04/13	0.1	44.20	38	44.03	44.00	-37.9	7,452	-0.51%
2022/04/12	14.2	43.13	18	43.13	43.15	-3.8	7,448	-0.05%
2022/04/11	1	44.30	1	45.50	44.15	0	7,445	0.00%
2022/04/08	0.2	44.45	0	0.00	44.60	0.2	7,441	0.00%
2022/04/07	1.1	44.61	2	44.98	44.30	-0.9	7,436	-0.01%
2022/04/06	0	0.00	2	44.50	44.80	-2	7,428	-0.03%
2022/04/01	1.1	44.50	0	0.00	44.55	1.1	7,440	0.01%
2022/03/31	1	44.65	1	44.85	44.65	0	7,445	0.00%
2022/03/30	7.1	45.11	7	44.62	45.15	0.1	7,458	0.00%
2022/03/29	6.3	44.71	6.2	44.85	44.70	0.1	7,481	0.00%
2022/03/28	19	44.99	23	44.71	45.00	-4	7,483	-0.05%
2022/03/25	26	45.75	25	45.83	45.80	1	7,473	0.01%
2022/03/24	65	46.66	63	46.92	46.40	2	7,462	0.03%
2022/03/23	17	45.81	19	45.55	45.90	-2	7,422	-0.03%
2022/03/22	18.3	45.86	14	46.54	45.80	4.3	7,409	0.06%
2022/03/21	70	46.56	69.1	46.82	46.50	1	7,381	0.01%
2022/03/18	162.1	46.07	125.1	46.19	45.95	36.9	7,339	0.50%	大買/大賣/
2022/03/17	20	44.76	21	44.67	44.80	-1	7,233	-0.01%
2022/03/16	19	44.00	18	44.87	43.90	1	7,214	0.01%
2022/03/15	71	44.55	71	45.45	44.50	0	7,205	0.00%
2022/03/14	43	46.54	41.3	46.83	46.55	1.7	7,166	0.02%
2022/03/11	115	47.02	106	47.63	47.00	9	7,123	0.13%	大買/大賣/
2022/03/10	112	46.58	116.1	46.39	46.80	-4.1	6,965	-0.06%	大買/大賣/
2022/03/09	16	47.13	27.1	47.14	47.45	-11.1	6,794	-0.16%
2022/03/08	93	51.35	137.2	51.76	47.45	-44.2	6,515	-0.68%	大賣/
2022/03/07	297	53.50	248.1	53.65	52.70	49	5,747	0.85%	大買/大賣/
2022/03/04	670.7	51.24	661.8	50.05	51.00	8.9	4,597	0.19%	大買/大賣/
2022/03/03	162.1	47.02	158.7	46.70	47.05	3.4	3,515	0.10%	大買/大賣/
2022/03/02	95	46.54	124.1	45.97	45.70	-29.1	3,306	-0.88%	大賣/
2022/03/01	22	43.61	25	44.02	43.55	-3	2,873	-0.10%
2022/02/25	33	43.14	36	43.56	43.00	-3	2,910	-0.10%
2022/02/24	12	42.60	8	43.10	42.20	4	2,909	0.14%
2022/02/23	10	43.66	7	43.86	43.55	3	2,898	0.10%
2022/02/22	15	43.08	15	43.16	43.20	0	2,904	0.00%
2022/02/21	5	44.37	15	44.42	44.00	-10	2,914	-0.34%
2022/02/18	2	42.70	2	42.85	43.15	0	2,880	0.00%
2022/02/17	7	42.83	7	43.30	42.80	0	2,922	0.00%
2022/02/16	10	43.16	18	43.21	43.10	-8	2,928	-0.27%
2022/02/15	11	43.33	8	43.86	42.80	3	2,970	0.10%
2022/02/14	43	44.00	36	43.81	44.05	7	2,992	0.23%
2022/02/11	37	44.94	37	44.64	45.00	0	3,004	0.00%
2022/02/10	113	44.95	114	44.94	45.25	-1	3,014	-0.03%	大買/大賣/
2022/02/09	3	43.60	4	43.39	43.30	-1	2,959	-0.03%
2022/02/08	1	43.15	3	43.00	43.15	-2	2,961	-0.07%
2022/02/07	1.1	42.88	1	42.15	42.95	0.1	2,982	0.00%
2022/01/26	10	42.04	13	42.08	42.00	-3	3,022	-0.10%
2022/01/25	55	42.07	60	42.78	42.05	-5	3,057	-0.16%
2022/01/24	48	42.43	48	42.34	42.50	0	3,053	0.00%
2022/01/21	40	44.63	61.2	44.50	43.00	-21.2	3,042	-0.70%
2022/01/20	24	42.24	23	42.55	42.15	1	2,748	0.04%
2022/01/19	15	41.61	63	41.63	41.50	-48	2,752	-1.74%
2022/01/18	26	41.95	28	42.16	42.00	-2	2,755	-0.07%
2022/01/17	66.1	42.70	66	43.19	42.65	0.1	2,767	0.00%
2022/01/14	177.1	44.32	184	43.86	44.40	-6.9	2,814	-0.24%	大買/大賣/
2022/01/13	39	44.40	58	45.14	45.55	-19	2,481	-0.77%
2022/01/12	1.4	41.55	0	0.00	41.45	1.4	2,354	0.06%
2022/01/11	2	41.80	2	41.65	41.80	0	2,462	0.00%
2022/01/10	16	42.20	15	42.38	42.00	1	3,053	0.03%
2022/01/07	7	41.54	3.4	41.51	41.40	3.6	3,208	0.11%
2022/01/06	2	42.25	2	42.28	42.30	0	3,314	0.00%
2022/01/05	4	42.93	4	42.96	42.90	0	3,339	0.00%
2022/01/04	15	43.00	11	43.04	43.10	4	3,367	0.12%
2022/01/03	2	43.55	0	43.50	43.30	2	3,404	0.06%
2021/12/30	1	44.00	6	44.06	44.10	-5	3,431	-0.15%
2021/12/29	1	44.20	1	44.40	44.25	0	3,474	0.00%
2021/12/28	14	43.92	12	44.58	43.80	2	3,539	0.06%
2021/12/27	0	0.00	1	44.30	44.30	-1	3,600	-0.03%
2021/12/24	15	43.86	12	44.29	43.75	3	3,657	0.08%
2021/12/23	6	44.31	10.1	44.08	44.40	-4.1	3,674	-0.11%
2021/12/22	11	43.68	17	43.66	43.50	-6	3,665	-0.16%
2021/12/21	9	43.18	8	42.88	43.15	1	3,672	0.03%
2021/12/20	7	43.44	2	43.60	43.30	5	3,699	0.14%
2021/12/17	32	43.16	33	43.90	43.15	-1	3,725	-0.03%
2021/12/16	1	42.75	7	42.81	42.75	-6	3,730	-0.16%
2021/12/15	0	0.00	4	43.05	43.10	-4	3,772	-0.11%
2021/12/14	11	42.93	4.1	43.05	43.05	6.9	3,838	0.18%
2021/12/13	1	44.30	1	44.00	43.90	0	3,868	0.00%
2021/12/10	6	43.67	6	44.38	43.70	0	3,954	0.00%
2021/12/09	23	44.29	21	44.67	44.30	2	4,137	0.05%
2021/12/08	14	44.85	19	44.54	45.00	-5	4,250	-0.12%
2021/12/07	4.1	43.69	15	43.56	43.70	-10.9	4,507	-0.24%
2021/12/03	5	43.24	11	43.32	43.30	-6	4,586	-0.13%
2021/12/02	13	42.77	12	42.52	42.90	1	4,645	0.02%
2021/12/01	3	42.82	0	0.00	43.00	3	4,653	0.06%
2021/11/30	3.2	43.42	5	43.51	43.40	-1.8	4,698	-0.04%
2021/11/29	28	43.27	24	42.83	43.30	4	4,754	0.08%
2021/11/26	12	44.25	13	44.76	44.20	-1	4,797	-0.02%
2021/11/25	26	45.45	25	45.79	45.55	1	4,873	0.02%
2021/11/24	39	45.32	74	45.48	45.30	-35	4,902	-0.71%
2021/11/23	12.6	44.47	12	44.73	44.45	0.6	4,959	0.01%
2021/11/22	3	44.20	8	44.35	44.20	-5	5,167	-0.10%
2021/11/19	4	44.05	4	44.29	44.05	0	5,209	0.00%
2021/11/18	16	44.05	19	44.13	44.05	-3	5,321	-0.06%
2021/11/17	28	44.56	18	44.66	44.50	10	5,401	0.19%
2021/11/16	63	45.09	38	45.78	45.00	25	5,586	0.45%
2021/11/15	7	45.44	16	45.44	45.40	-9	5,657	-0.16%
2021/11/12	42	45.62	40	46.31	45.40	2	5,839	0.03%
2021/11/11	12	45.25	11	45.16	45.50	1	5,894	0.02%
2021/11/10	29	45.16	31	45.31	45.15	-2	5,898	-0.03%
2021/11/09	30	46.25	35	46.01	46.15	-5	5,938	-0.08%
2021/11/08	49	45.39	61	46.13	45.35	-12	5,939	-0.20%
2021/11/05	74.2	44.54	10	44.65	44.40	64.2	5,966	1.08%
2021/11/04	15	44.90	11	45.43	44.80	4	5,996	0.07%
2021/11/03	38	45.53	36	45.86	45.50	2	6,032	0.03%
2021/11/02	27.3	44.99	28	45.78	44.60	-0.7	6,045	-0.01%
2021/11/01	16	46.19	20	45.48	46.25	-4	6,083	-0.07%
2021/10/29	26	45.01	24	45.02	45.20	2	6,449	0.03%
2021/10/28	35	45.21	33.8	44.19	45.25	1.2	7,158	0.02%
2021/10/27	22	45.10	23	45.28	45.00	-1	7,244	-0.01%
2021/10/26	11	46.16	30	46.59	46.10	-19	7,434	-0.26%
2021/10/25	1	46.50	8	46.39	46.55	-7	7,539	-0.09%
2021/10/22	73	45.91	67	46.80	45.80	6	7,934	0.08%
2021/10/21	31	48.28	21	48.00	48.30	10	8,112	0.12%
2021/10/20	71	47.53	79	48.30	47.50	-8	8,114	-0.10%
2021/10/19	74	47.90	87	47.83	47.80	-13	8,135	-0.16%
2021/10/18	87.2	50.33	43.1	49.37	48.95	44.1	8,148	0.54%
2021/10/15	10	47.35	46	48.08	48.50	-36	7,633	-0.47%
2021/10/14	72	43.89	73	42.80	44.10	-1	7,533	-0.01%
2021/10/13	8	41.33	10	42.19	41.30	-2	7,487	-0.03%
2021/10/12	51	42.32	25	43.23	42.00	26	7,501	0.35%
2021/10/08	19	43.56	20	44.20	43.50	-1	7,578	-0.01%
2021/10/07	2	43.55	3	43.70	43.55	-1	7,704	-0.01%
2021/10/06	23.4	42.32	21	43.76	42.10	2.4	7,846	0.03%
2021/10/05	19	44.39	29	42.72	44.40	-10	7,931	-0.13%
2021/10/04	46	42.91	46	43.87	42.60	0	7,973	0.00%
2021/10/01	33.1	44.79	32	45.69	44.65	1.1	8,066	0.01%
2021/09/30	18	47.06	20	46.44	47.00	-2	8,140	-0.02%
2021/09/29	12	46.64	5	47.22	46.55	7	8,248	0.08%
2021/09/28	6	47.92	6	48.38	47.90	0	8,387	0.00%
2021/09/27	14	48.69	15	48.99	48.65	-1	8,682	-0.01%
2021/09/24	23	48.18	19	48.40	48.00	4	9,103	0.04%
2021/09/23	16	47.72	14	48.18	47.65	2	9,952	0.02%
2021/09/22	5	47.55	0	0.00	47.50	5	10,941	0.05%
2021/09/17	36	49.41	35	48.98	49.65	1	11,448	0.01%
2021/09/16	26	49.81	32	50.60	49.75	-6	11,695	-0.05%
2021/09/15	20.1	50.22	5	50.50	50.10	15.1	12,224	0.12%
2021/09/14	31	52.76	6.1	52.97	51.90	24.9	13,052	0.19%
2021/09/13	11.1	54.31	29	54.73	55.00	-17.9	13,103	-0.14%
2021/09/10	40	54.40	58	55.31	52.70	-18	13,271	-0.14%
2021/09/09	1	53.00	4	52.83	52.80	-3	13,243	-0.02%
2021/09/08	43	52.43	21	54.30	51.90	22	13,513	0.16%
2021/09/07	14	54.56	17	53.85	54.80	-3	13,731	-0.02%
2021/09/06	21	53.13	22	53.10	53.20	-1	13,912	-0.01%
2021/09/03	38.8	53.49	13	54.75	52.80	25.8	14,220	0.18%
2021/09/02	20	54.27	42.4	53.78	54.60	-22.3	14,517	-0.15%
2021/09/01	40.1	54.19	38.2	54.91	54.00	1.9	14,692	0.01%
2021/08/31	34	54.60	77	53.73	54.70	-43	14,906	-0.29%
2021/08/30	59.1	52.92	69	53.14	53.10	-9.9	15,461	-0.06%
2021/08/27	35	52.48	42.3	51.95	52.50	-7.3	16,019	-0.05%
2021/08/26	160.1	52.74	136.1	53.76	51.20	24	16,493	0.15%	大買/大賣/
2021/08/25	53	52.18	53	51.77	52.40	0	17,670	0.00%
2021/08/24	18	51.47	17.3	51.95	52.40	0.7	18,823	0.00%
2021/08/23	98.2	49.92	9	50.04	50.60	89.2	20,419	0.44%
2021/08/20	13.1	46.39	109	45.82	48.30	-95.9	21,391	-0.45%	大賣/
2021/08/19	11	47.87	3	49.00	46.65	8	22,011	0.04%
2021/08/18	9.4	47.52	12	47.76	50.80	-2.6	22,515	-0.01%
2021/08/17	13.1	51.14	3	51.90	49.80	10.1	22,944	0.04%
2021/08/16	6.4	54.59	3.5	54.57	54.10	2.9	23,775	0.01%
2021/08/13	9.1	55.31	4	55.10	55.20	5.1	25,213	0.02%
2021/08/12	0	0.00	26	55.34	57.00	-26	27,073	-0.10%
2021/08/11	12.1	56.22	6	55.33	54.90	6.1	27,461	0.02%
2021/08/10	9.1	55.80	3.4	55.77	55.60	5.7	28,037	0.02%
2021/08/09	5.1	57.11	0	0.00	56.70	5.1	28,457	0.02%
2021/08/06	2	58.25	26.1	58.05	57.40	-24.1	29,526	-0.08%
2021/08/05	3.1	58.50	8	58.39	58.10	-5	30,945	-0.02%
2021/08/04	58	59.98	91	59.24	60.00	-33	32,642	-0.10%
2021/08/03	103.5	60.65	155.3	61.25	59.80	-51.8	34,596	-0.15%	大買/大賣/
2021/08/02	29	57.18	14	57.02	56.90	15	35,213	0.04%
2021/07/30	75.4	57.64	36	56.90	55.20	39.4	37,304	0.11%
2021/07/29	14.1	55.32	48	55.41	55.40	-33.9	39,363	-0.09%
2021/07/28	79	57.04	28.2	57.38	55.10	50.8	39,767	0.13%
2021/07/27	23	56.24	56	57.73	59.40	-33	40,415	-0.08%
2021/07/26	11	54.32	3	55.50	54.00	8	41,178	0.02%
2021/07/23	19.1	54.45	5	54.82	55.20	14	42,746	0.03%
2021/07/22	18.1	53.95	25	54.76	53.50	-6.9	44,419	-0.02%
2021/07/21	25	55.57	8.2	55.66	55.10	16.8	45,746	0.04%
2021/07/20	17.1	57.26	9	57.11	56.90	8.1	46,938	0.02%
2021/07/19	17.1	59.27	20.2	59.19	58.60	-3.1	47,796	-0.01%
2021/07/16	5	58.40	6	58.63	58.40	-1	48,642	0.00%
2021/07/15	27.5	58.61	30.1	58.73	59.40	-2.6	48,996	-0.01%
2021/07/14	45.1	57.14	36.2	56.80	58.80	8.9	49,574	0.02%
2021/07/13	34.4	58.54	35.2	58.76	57.30	-0.8	50,056	0.00%
2021/07/12	37.1	62.07	59.1	61.63	60.60	-22.1	51,060	-0.04%
2021/07/09	27	61.08	1	61.70	60.60	26	51,459	0.05%
2021/07/08	39	61.41	52.1	61.77	62.70	-13.1	51,741	-0.03%
2021/07/07	42	60.54	43.1	60.44	60.30	-1	51,944	0.00%
2021/07/06	19.1	62.33	13	62.90	62.10	6.1	52,226	0.01%
2021/07/05	14.1	62.14	9.1	62.50	61.90	5	53,187	0.01%
2021/07/02	60	62.32	54.2	62.27	61.70	5.9	53,266	0.01%
2021/07/01	86.4	64.50	125.4	64.62	62.70	-39	53,173	-0.07%	大賣/
2021/06/30	214.1	67.67	206.1	67.50	66.40	8	52,930	0.02%	大買/大賣/
2021/06/29	194.4	66.31	237.2	66.42	65.50	-42.8	52,215	-0.08%	大買/大賣/
2021/06/28	169	64.27	164.1	64.40	63.70	4.9	51,382	0.01%	大買/大賣/
2021/06/25	57.6	63.91	57	63.23	63.00	0.6	50,922	0.00%
2021/06/24	84	64.18	142	64.89	63.30	-58	50,995	-0.11%	大賣/
2021/06/23	223.4	64.13	169.4	63.82	61.40	54	50,461	0.11%	大買/大賣/
2021/06/22	33	58.29	34	59.71	61.00	-1	49,730	0.00%
2021/06/21	40.6	56.24	58.7	56.40	55.50	-18.1	49,528	-0.04%
2021/06/18	72.1	60.10	74.1	60.28	59.40	-2	49,284	0.00%
2021/06/17	49.5	61.90	47.6	60.96	61.30	1.9	49,106	0.00%
2021/06/16	60.2	62.34	29	62.31	61.50	31.2	48,923	0.06%
2021/06/15	21.1	64.18	52	64.65	64.20	-31	48,718	-0.06%
2021/06/11	57	64.62	30.3	65.14	63.60	26.7	48,573	0.05%
2021/06/10	70.5	62.86	80	63.75	64.60	-9.5	48,516	-0.02%
2021/06/09	41	62.83	9	63.30	63.30	32	48,528	0.07%
2021/06/08	75	63.62	40.1	63.53	63.30	35	48,380	0.07%
2021/06/07	118.2	63.68	82	64.91	62.90	36.2	48,236	0.07%	大買/
2021/06/04	94.8	66.50	80.7	66.73	65.40	14.1	47,788	0.03%
2021/06/03	163.3	69.58	99	69.14	68.60	64.3	47,253	0.14%	大買/
2021/06/02	224	71.02	276.3	71.43	69.00	-52.3	46,727	-0.11%	大買/大賣/
2021/06/01	212	70.17	175.1	70.18	69.80	36.9	45,439	0.08%	大買/大賣/
2021/05/31	222.4	69.72	206.1	70.12	69.00	16.3	44,326	0.04%	大買/大賣/
2021/05/28	69	63.84	93	64.68	65.20	-24	42,745	-0.06%
2021/05/27	138.2	60.45	116	60.47	59.30	22.2	41,861	0.05%	大買/大賣/
2021/05/26	56.1	57.22	69.2	58.28	58.80	-13.1	41,155	-0.03%
2021/05/25	104.4	59.47	107.3	59.54	57.20	-2.9	40,762	-0.01%	大買/大賣/
2021/05/24	187.1	60.13	146.5	59.82	59.60	40.6	40,463	0.10%	大買/大賣/
2021/05/21	418.1	60.19	427	60.36	60.50	-9	39,912	-0.02%	大買/大賣/
2021/05/20	301.4	58.62	319.3	59.32	58.20	-17.8	39,093	-0.05%	大買/大賣/
2021/05/19	29.5	55.03	54.1	55.54	55.90	-24.6	37,872	-0.06%
2021/05/18	131.5	49.02	137	50.01	50.90	-5.6	37,724	-0.01%	大買/大賣/
2021/05/17	76.1	47.21	49.1	47.56	46.35	27	37,142	0.07%
2021/05/14	134.5	55.75	119	54.30	51.50	15.5	36,822	0.04%	大買/大賣/
2021/05/13	230.2	57.93	222.3	57.58	56.70	7.9	35,853	0.02%	大買/大賣/
2021/05/12	300.2	65.74	341.7	63.83	60.80	-41.5	35,261	-0.12%	大買/大賣/
2021/05/11	266.9	72.31	181.1	71.27	67.50	85.8	34,564	0.25%	大買/大賣/
2021/05/10	144.2	69.04	156	69.22	71.20	-11.8	32,464	-0.04%	大買/大賣/
2021/05/07	353.6	65.79	317.1	65.28	64.80	36.6	31,209	0.12%	大買/大賣/
2021/05/06	231.3	63.24	251.5	63.60	64.10	-20.2	29,062	-0.07%	大買/大賣/
2021/05/05	35	57.12	85.2	57.04	58.30	-50.2	26,861	-0.19%
2021/05/04	97	54.48	140.7	54.61	53.00	-43.7	26,451	-0.17%	大賣/
2021/05/03	116.2	60.19	116	60.26	56.10	0.2	25,634	0.00%	大買/大賣/
2021/04/29	195.1	61.53	155.5	61.08	60.50	39.7	24,820	0.16%	大買/大賣/
2021/04/28	139.7	61.10	101.1	61.29	61.90	38.6	23,416	0.16%	大買/大賣/
2021/04/27	129	54.88	138.2	55.38	56.30	-9.2	21,866	-0.04%	大買/大賣/
2021/04/26	80	50.56	96	50.52	51.20	-16	20,681	-0.08%
2021/04/23	123.7	49.40	79.1	49.45	46.60	44.6	19,643	0.23%	大買/
2021/04/22	60.2	47.95	120	47.95	48.80	-59.9	19,030	-0.31%	大賣/
2021/04/21	56	44.07	45.2	44.63	44.40	10.9	18,493	0.06%
2021/04/20	117	46.18	94.2	46.20	44.45	22.9	18,634	0.12%	大買/
2021/04/19	131.5	43.86	150.1	44.24	45.00	-18.6	19,184	-0.10%	大買/大賣/
2021/04/16	165.2	40.66	168.2	40.97	40.95	-3	18,721	-0.02%	大買/大賣/
2021/04/15	45	36.36	79.4	36.46	37.80	-34.4	17,586	-0.20%
2021/04/14	48	34.79	36	35.04	34.40	12	17,118	0.07%
2021/04/13	62.4	35.85	53.1	35.90	34.50	9.3	16,803	0.06%
2021/04/12	33.1	37.46	60.3	37.81	37.45	-27.2	16,508	-0.16%
2021/04/09	150	37.25	221.4	36.70	36.05	-71.4	16,205	-0.44%	大買/大賣/
2021/04/08	33	34.53	56.2	34.61	35.25	-23.2	15,145	-0.15%
2021/04/07	58	32.25	63.1	32.16	32.05	-5.1	14,958	-0.03%
2021/04/06	72	31.97	13	32.24	31.80	59	14,788	0.40%
2021/04/01	75	31.59	27.1	31.67	31.50	47.9	14,691	0.33%
2021/03/31	25	31.42	40.4	31.50	31.70	-15.4	14,662	-0.10%
2021/03/30	13	30.93	7	30.62	30.95	6	15,570	0.04%
2021/03/29	66	31.27	95.1	31.53	31.05	-29.1	16,594	-0.18%
2021/03/26	3	29.95	11	29.74	29.85	-8	17,836	-0.04%
2021/03/25	21.1	30.16	21	30.34	29.55	0.1	17,935	0.00%
2021/03/24	5	29.48	8	29.44	29.35	-3	18,622	-0.02%
2021/03/23	11	29.57	6	29.47	29.80	5	19,528	0.03%
2021/03/22	18	30.01	15	30.08	29.80	3	19,768	0.02%
2021/03/19	39	29.52	20	29.42	29.35	19	19,835	0.10%
2021/03/18	20.2	30.46	10	30.30	30.10	10.2	19,918	0.05%
2021/03/17	13.2	30.50	61	30.37	30.25	-47.8	19,953	-0.24%
2021/03/16	85.2	31.00	63	30.78	31.05	22.2	19,961	0.11%
2021/03/15	59	31.58	101.1	31.79	31.75	-42.1	19,731	-0.21%	大賣/
2021/03/12	20	29.60	36	29.84	29.80	-16	19,465	-0.08%
2021/03/11	45.3	29.80	37.4	29.47	29.90	8	19,519	0.04%
2021/03/10	54.7	29.65	20	29.46	29.40	34.7	19,552	0.18%
2021/03/09	15	30.75	4	31.00	31.00	11	19,498	0.06%
2021/03/08	9	30.29	9	30.77	29.90	0	19,671	0.00%
2021/03/05	23.1	29.45	5	29.43	29.45	18.1	20,482	0.09%
2021/03/04	7.6	31.34	4.4	31.38	30.70	3.2	20,524	0.02%
2021/03/03	18.2	30.68	27.4	30.16	31.20	-9.2	20,834	-0.04%
2021/03/02	43.3	31.15	41	31.12	30.00	2.3	21,154	0.01%
2021/02/26	39	32.43	10	32.55	32.40	29	21,351	0.14%
2021/02/25	25.1	33.23	52.5	33.48	33.50	-27.4	21,368	-0.13%
2021/02/24	46.7	34.82	73	34.11	33.80	-26.3	21,286	-0.12%
2021/02/23	71	32.93	87.1	32.70	33.25	-16.1	21,019	-0.08%
2021/02/22	90.2	30.77	107.1	30.69	31.05	-16.9	20,640	-0.08%	大賣/
2021/02/19	241	28.74	136.2	28.53	28.25	104.8	20,012	0.52%	大買/大賣/鉅額交易
2021/02/18	56	26.86	41.3	27.26	27.30	14.7	19,374	0.08%
2021/02/17	0	0.00	30	24.85	24.85	-30	19,072	-0.16%
2021/02/05	22	22.66	9	22.78	22.60	13	18,973	0.07%
2021/02/04	46.5	22.81	64	22.59	22.30	-17.5	18,825	-0.09%
2021/02/03	242.5	23.77	178	24.04	22.95	64.5	18,669	0.35%	大買/大賣/
2021/02/02	92.1	22.71	104	22.98	23.80	-11.9	17,770	-0.07%	大賣/
2021/02/01	10	20.18	47	20.89	21.65	-37	16,676	-0.22%
2021/01/29	15	20.43	10	20.15	19.70	5	16,407	0.03%
2021/01/28	38	21.10	66	20.73	20.70	-28	16,292	-0.17%
2021/01/27	9	21.67	24	21.27	21.35	-15	16,197	-0.09%
2021/01/26	52	22.52	4	22.24	21.65	48	16,110	0.30%
2021/01/25	42	23.06	49.3	23.11	22.80	-7.3	15,973	-0.05%
2021/01/22	43.1	22.48	29.2	22.48	22.70	13.9	15,707	0.09%
2021/01/21	41.2	22.60	29	22.29	21.90	12.2	15,461	0.08%
2021/01/20	26	22.55	19.5	22.47	22.30	6.5	15,232	0.04%
2021/01/19	47	24.59	37	25.02	23.85	10	14,992	0.07%
2021/01/18	44	24.14	28.3	24.26	23.65	15.7	14,721	0.11%
2021/01/15	46	26.77	36	26.72	26.00	10	14,485	0.07%
2021/01/14	167	27.55	132.7	26.91	27.65	34.3	14,169	0.24%	大買/大賣/
2021/01/13	66	28.70	67	28.52	27.10	-1	13,791	-0.01%
2021/01/12	181.8	31.47	216	31.55	28.55	-34.2	13,240	-0.26%	大買/大賣/
2021/01/11	42	30.34	42	30.62	30.80	0	11,995	0.00%
2021/01/08	2	28.00	7	27.60	28.00	-5	11,799	-0.04%
2021/01/07	17	27.76	3	27.57	27.60	14	11,746	0.12%
2021/01/06	7	27.47	1	27.90	27.95	6	11,682	0.05%
2021/01/05	13	28.83	8	28.64	28.85	5	11,601	0.04%
2021/01/04	9	28.11	9	28.80	28.80	0	11,522	0.00%
2020/12/31	1	26.40	1	26.10	26.20	0	11,410	0.00%
2020/12/30	1	25.95	1	26.00	26.00	0	11,402	0.00%
2020/12/29	10	26.15	4	25.70	25.80	6	11,361	0.05%
2020/12/28	11	25.46	6	25.57	25.80	5	11,304	0.04%
2020/12/25	0	0.00	18	25.27	25.80	-18	11,182	-0.16%
2020/12/24	131.4	27.73	226	27.85	27.15	-94.6	11,035	-0.86%	大買/大賣/
2020/12/23	241	24.89	204.2	25.30	26.05	36.8	9,929	0.37%	大買/大賣/
2020/12/22	411.6	25.42	302	26.03	23.70	109.6	8,811	1.24%	大買/大賣/鉅額交易
2020/12/21	7	23.90	10	24.30	24.35	-3	7,190	-0.04%
2020/12/18	182	20.93	230	21.54	22.15	-48	7,045	-0.68%	大買/大賣/
2020/12/17	156	19.26	158	19.51	20.15	-2	6,172	-0.03%	大買/大賣/
2020/12/16	24	18.57	34	19.11	18.35	-10	5,237	-0.19%
2020/12/15	14.5	18.23	6	18.20	17.50	8.5	4,936	0.17%
2020/12/14	40	17.49	14	17.69	17.75	26	4,792	0.54%
2020/12/11	33	17.12	19	17.09	17.45	14	4,683	0.30%
2020/12/10	28	17.18	20	16.78	16.65	8	4,727	0.17%
2020/12/09	2	16.50	8.1	16.50	16.55	-6.1	4,694	-0.13%
2020/12/08	9	16.14	14	16.16	16.50	-5	4,648	-0.11%
2020/12/07	23.1	16.87	8	16.91	16.50	15.1	4,550	0.33%
2020/12/04	23	17.40	6	17.42	17.25	17	4,451	0.38%
2020/12/03	11	16.56	7	16.60	16.40	4	4,360	0.09%
2020/12/02	18	17.09	62	16.63	17.10	-44	4,226	-1.04%
2020/12/01	113	17.20	109	17.39	17.60	4	3,968	0.10%	大買/大賣/
2020/11/30	15	15.71	15	15.95	16.00	0	3,089	0.00%
2020/11/27	84	13.94	72	14.17	14.55	12	2,927	0.41%
2020/11/26	111	12.94	108	12.69	13.25	3	2,526	0.12%	大買/大賣/
2020/11/25	27	12.12	16	12.06	12.40	11	2,063	0.53%
2020/11/24	23	11.53	19	11.42	11.30	4	1,668	0.24%
2020/11/23	5	10.95	6	10.95	11.45	-1	1,516	-0.07%
2020/11/20	13	10.36	5	10.05	10.45	8	1,363	0.59%
2020/11/19	0	0.00	15	10.01	9.99	-15	1,296	-1.16%
2020/11/18	5	10.15	1	10.00	10.10	4	1,280	0.31%
2020/11/17	16	9.96	2	10.00	10.25	14	1,236	1.13%
2020/11/16	0	0.00	2	9.73	9.72	-2	1,161	-0.17%
2020/11/13	1	9.46	0	0.00	9.54	1	1,151	0.09%
2020/11/12	2	9.48	0	0.00	9.46	2	1,149	0.17%
2020/11/11	0	0.00	8	9.60	9.71	-8	1,143	-0.70%
2020/11/10	2	9.56	0	0.00	9.46	2	1,126	0.18%
2020/11/09	2	9.64	1	9.54	9.56	1	1,123	0.09%
2020/11/06	5	9.48	0	0.00	9.41	5	1,121	0.45%
2020/11/03	1	9.48	18	9.45	9.45	-17	1,119	-1.52%
2020/10/30	1	9.58	1	9.31	9.38	0	1,118	0.00%
2020/10/27	1	9.49	0	0.00	9.45	1	1,099	0.09%
2020/10/26	1	9.59	0	0.00	9.55	1	1,094	0.09%
2020/10/23	0	0.00	2	9.62	9.61	-2	1,095	-0.18%
2020/10/22	15	9.74	2	9.72	9.68	13	1,094	1.19%
2020/10/21	3	9.83	5	9.79	9.81	-2	1,090	-0.18%
2020/10/14	2	9.60	0	0.00	9.69	2	1,062	0.19%
2020/10/12	3	9.79	0	0.00	9.70	3	1,061	0.28%
2020/10/08	0	0.00	15	9.75	9.72	-15	1,071	-1.40%
2020/10/07	6	9.72	0	0.00	9.98	6	1,060	0.57%
2020/10/06	0	0.00	2	9.52	9.86	-2	1,033	-0.19%
2020/10/05	0	0.00	10	8.92	8.97	-10	1,013	-0.99%
2020/09/28	0	0.00	2	8.90	9.03	-2	1,029	-0.19%
2020/09/25	1	8.75	0	0.00	8.62	1	1,025	0.10%
2020/09/24	2	9.15	0	0.00	8.95	2	1,018	0.20%
2020/09/23	10	9.51	1	9.65	9.53	9	1,008	0.89%
2020/09/22	1	9.52	42	9.45	9.47	-41	1,010	-4.06%
2020/09/21	7	9.75	0	0.00	9.73	7	1,011	0.69%
2020/09/18	0	0.00	10	9.95	9.96	-10	1,013	-0.99%
2020/09/16	7	9.78	1	9.89	9.98	6	968	0.62%
2020/09/15	8	10.86	18	11.00	10.80	-10	880	-1.14%
2020/09/14	0	0.00	1	10.20	10.30	-1	704	-0.14%
2020/09/11	5	9.40	1	9.38	9.38	4	618	0.65%
2020/09/10	11	9.89	4	9.85	9.86	7	596	1.17%
2020/09/09	36	10.14	11	10.06	10.15	25	571	4.38%
2020/09/08	17	9.97	0	0.00	9.80	17	519	3.27%
2020/09/07	2	9.37	2	9.37	9.37	0	430	0.00%
2020/09/02	0	0.00	7	8.61	8.65	-7	399	-1.75%
2020/09/01	0	0.00	5	8.54	8.58	-5	390	-1.28%
2020/08/31	0	0.00	4	8.30	8.46	-4	382	-1.05%
2020/08/28	1	8.20	7	8.28	8.25	-6	375	-1.60%
2020/08/27	5	8.20	0	0.00	8.23	5	375	1.33%
2020/08/26	5	8.22	0	0.00	8.20	5	374	1.33%
2020/08/25	1	8.23	10	8.20	8.21	-9	375	-2.39%
2020/08/21	0	0.00	2	8.21	8.11	-2	374	-0.53%
2020/08/20	12	8.14	4	8.40	8.11	8	373	2.14%
2020/08/19	12	8.23	2	8.20	8.24	10	365	2.74%
2020/08/17	8	7.94	0	0.00	7.96	8	354	2.26%
2020/08/11	1	7.90	0	0.00	7.90	1	352	0.28%
2020/08/06	1	7.75	0	0.00	7.75	1	353	0.28%
2020/07/16	0	0.00	2	8.55	8.52	-2	348	-0.57%
2020/07/15	10	8.53	3	8.42	8.64	7	344	2.03%
2020/07/13	3	8.39	1	8.45	8.38	2	327	0.61%
2020/07/09	1	8.25	1	8.27	8.32	0	313	0.00%
2020/07/01	1	8.30	7	8.32	8.33	-6	289	-2.07%
2020/06/29	7	8.14	10	8.09	8.15	-3	266	-1.13%
2020/06/11	0	0.00	5	7.49	7.45	-5	265	-1.88%
2020/06/10	10	7.62	0	0.00	7.61	10	267	3.74%
2020/05/29	0	0.00	10	7.25	7.25	-10	266	-3.75%
2020/05/28	0	0.00	7	7.24	7.25	-7	266	-2.63%
2020/05/18	2	7.32	0	0.00	7.23	2	259	0.77%
2020/05/13	0	0.00	3	7.36	7.41	-3	252	-1.19%
2020/05/12	0	0.00	4	7.43	7.50	-4	252	-1.59%
2020/05/06	0	0.00	21	7.39	7.40	-21	252	-8.31%
2020/05/05	15	7.39	0	0.00	7.46	15	251	5.95%
2020/04/30	3	7.48	0	0.00	7.53	3	250	1.20%
2020/04/16	0	0.00	2	7.27	7.30	-2	248	-0.80%
2020/04/10	0	0.00	1	7.03	7.07	-1	241	-0.41%
2020/04/08	7	7.01	0	0.00	7.01	7	240	2.91%
2020/04/07	22	6.91	0	0.00	6.96	22	239	9.19%
2020/03/20	0	0.00	2	5.77	5.76	-2	254	-0.79%
2020/03/18	1	6.14	0	0.00	5.94	1	244	0.41%
2020/03/17	21	5.99	23	5.99	5.98	-2	247	-0.81%
2020/03/11	1	7.96	0	0.00	7.93	1	224	0.45%
2020/03/09	1	8.22	0	0.00	8.09	1	219	0.46%
2020/02/27	6	8.68	0	0.00	8.57	6	210	2.85%
2020/02/26	1	8.80	0	0.00	8.73	1	208	0.48%
2020/01/30	0	0.00	13	8.91	8.70	-13	208	-6.24%
2020/01/20	0	0.00	1	9.36	9.35	-1	201	-0.50%
2020/01/06	4	9.47	0	0.00	9.50	4	198	2.02%
2020/01/03	0	0.00	1.1	9.65	9.58	-1.1	196	-0.58%
2019/12/31	0	0.00	5	9.59	9.59	-5	192	-2.60%
2019/12/30	8	9.73	0	0.00	9.58	8	191	4.17%
2019/12/26	2	9.65	0	0.00	9.67	2	186	1.07%
2019/12/25	5	9.55	0	0.00	9.48	5	173	2.88%
2019/12/19	0	0.00	5	9.47	9.50	-5	166	-3.00%
2019/12/12	9	9.42	0	0.00	9.41	9	149	6.01%
2019/12/11	1	9.25	0	0.00	9.26	1	143	0.70%
2019/11/11	1	9.41	0	0.00	9.36	1	178	0.56%
2019/11/08	0	0.00	1	9.50	9.50	-1	179	-0.56%
2019/11/05	0	0.00	1	9.57	9.59	-1	179	-0.56%
2019/11/04	0	0.00	1	9.40	9.37	-1	169	-0.59%
2019/11/01	0	0.00	54	9.38	9.37	-54	169	-31.80%
2019/10/04	0	0.00	2	9.53	9.58	-2	202	-0.99%
2019/08/01	0	0.00	1	10.20	10.10	-1	299	-0.33%
2019/07/11	0	0.00	1	10.20	10.10	-1	450	-0.22%
2019/07/03	5	10.55	0	0.00	10.50	5	449	1.11%
2019/06/25	2	10.30	0	0.00	10.25	2	432	0.46%
2019/06/06	0	0.00	1	10.05	10.05	-1	484	-0.21%
2019/06/05	1	10.20	0	0.00	10.10	1	492	0.20%
2019/05/13	0	0.00	3	10.10	9.97	-3	744	-0.40%
2019/05/10	0	0.00	2	10.10	10.10	-2	737	-0.27%
2019/04/23	0	0.00	4	10.70	10.70	-4	691	-0.58%
2019/04/22	37	11.05	22	10.86	11.05	15	666	2.25%
2019/04/17	0	0.00	2	10.20	10.25	-2	574	-0.35%
2019/04/16	0	0.00	2	10.20	10.15	-2	572	-0.35%
2019/04/09	0	0.00	10	10.40	10.30	-10	572	-1.75%
2019/04/03	10	10.35	0	0.00	10.35	10	569	1.75%
2019/04/02	7	10.35	0	0.00	10.35	7	569	1.23%
2019/03/27	0	0.00	15	10.27	10.35	-15	556	-2.69%
2019/03/25	8	10.22	0	0.00	10.30	8	552	1.45%
2019/03/19	2	10.65	0	0.00	10.60	2	545	0.37%
2019/03/18	0	0.00	5	10.85	10.80	-5	538	-0.93%
2019/03/13	5	10.25	0	0.00	10.25	5	501	1.00%
2019/03/11	5	10.30	0	0.00	10.30	5	497	1.00%
2019/03/05	5	10.40	0	0.00	10.35	5	462	1.08%
2019/02/27	0	0.00	2	10.50	10.90	-2	437	-0.46%
2019/02/26	1	11.25	0	0.00	10.85	1	420	0.24%
2019/02/25	2	10.10	1	10.75	10.75	1	305	0.33%
2019/01/28	0	0.00	10	9.88	9.90	-10	204	-4.89%
2018/12/12	0	0.00	1	9.56	9.59	-1	300	-0.33%
2018/11/29	0	0.00	5	9.46	9.50	-5	317	-1.58%
2018/11/20	0	0.00	12	9.28	9.29	-12	317	-3.78%
2018/11/08	0	0.00	5	9.25	9.28	-5	356	-1.40%
2018/11/02	1	9.05	0	0.00	9.03	1	362	0.28%
2018/10/25	1	8.85	0	0.00	8.82	1	376	0.27%
2018/10/23	2	9.13	0	0.00	9.10	2	395	0.51%
2018/10/22	2	9.12	0	0.00	9.26	2	447	0.45%
2018/10/19	2	9.20	0	0.00	9.24	2	454	0.44%
2018/10/16	4	9.28	0	0.00	9.28	4	482	0.83%
2018/10/12	1	9.05	0	0.00	9.10	1	483	0.21%
2018/09/21	10	10.20	2	10.25	10.20	8	452	1.77%
2018/09/20	0	0.00	3	10.30	10.25	-3	452	-0.66%
2018/09/14	10	10.25	0	0.00	10.15	10	455	2.19%
2018/09/10	5	10.00	0	0.00	9.98	5	506	0.99%
2018/08/22	0	0.00	10	10.15	10.15	-10	712	-1.40%
2018/07/27	3	10.85	3	10.80	10.70	0	851	0.00%
2018/07/25	20	10.43	20	10.55	10.55	0	806	0.00%
2018/07/23	0	0.00	3	9.96	10.00	-3	793	-0.38%
2018/07/13	3	10.15	0	0.00	10.10	3	1,140	0.26%
2018/07/02	0	0.00	20	10.60	10.55	-20	1,336	-1.50%
2018/06/25	5	10.80	0	0.00	10.80	5	1,390	0.36%
2018/06/22	0	0.00	1	10.95	10.85	-1	1,404	-0.07%
2018/06/19	1	11.00	0	0.00	11.05	1	1,431	0.07%
2018/06/15	5	11.10	0	0.00	11.20	5	1,401	0.36%
2018/06/14	0	0.00	0.1	11.10	11.15	-0.1	1,412	0.00%
2018/06/08	0	0.00	5	11.85	11.55	-5	1,412	-0.35%
2018/06/05	0	0.00	3	11.00	11.05	-3	1,352	-0.22%
2018/06/04	0	0.00	9	11.09	11.15	-9	1,359	-0.66%
2018/05/31	0	0.00	7	10.85	10.80	-7	1,381	-0.51%
2018/05/29	1	10.85	0	0.00	10.85	1	1,427	0.07%
2018/05/23	2	11.25	0	0.00	11.25	2	1,569	0.13%
2018/05/14	3	11.60	8	11.58	11.60	-5	1,849	-0.27%
2018/05/08	1	11.25	0	0.00	11.35	1	2,036	0.05%
2018/04/25	4	11.65	0	0.00	11.60	4	2,630	0.15%
2018/04/24	2	11.98	2	11.95	11.90	0	2,645	0.00%
2018/04/23	0	0.00	15	12.66	12.40	-15	2,687	-0.56%
2018/04/20	27	12.50	5	12.43	12.50	22	2,695	0.82%
2018/04/16	1	11.40	0	0.00	11.30	1	3,785	0.03%
2018/04/13	1	11.60	0	0.00	11.55	1	3,864	0.03%
2018/04/12	6	11.79	0	0.00	11.75	6	3,984	0.15%
2018/04/11	0	0.00	4	12.05	12.00	-4	4,111	-0.10%
2018/04/09	4	11.65	0	0.00	11.55	4	4,519	0.09%
2018/04/02	1	11.50	0	0.00	11.50	1	5,584	0.02%
2018/03/02	25	12.56	20	12.34	12.35	5	5,883	0.08%
2018/03/01	10	12.25	10	12.60	12.45	0	5,852	0.00%
2018/02/27	0	0.00	10	12.15	12.10	-10	5,748	-0.17%
2018/02/26	0	0.00	1	12.20	12.20	-1	5,737	-0.02%
2018/02/23	15	12.37	4	12.35	12.25	11	5,722	0.19%
2018/02/07	3	11.60	1	11.70	11.55	2	5,526	0.04%
2018/01/31	16	13.05	35	13.22	12.90	-19	5,280	-0.36%
2018/01/29	22	13.05	0	0.00	13.05	22	5,140	0.43%
2018/01/26	7	13.09	0	0.00	13.10	7	5,102	0.14%
2018/01/25	2	13.55	2	13.45	13.25	0	5,062	0.00%
2018/01/24	0	0.00	2	12.55	12.75	-2	4,867	-0.04%
2018/01/23	17	12.65	2	12.60	12.55	15	4,811	0.31%
2018/01/22	2	12.20	1	12.35	12.25	1	4,744	0.02%
2018/01/19	3	12.93	1	13.25	12.85	2	4,629	0.04%
2018/01/18	1	13.25	14	13.24	13.10	-13	4,569	-0.28%
2018/01/17	14	13.13	0	0.00	13.20	14	4,532	0.31%
2018/01/16	1	13.55	0	0.00	13.45	1	4,464	0.02%
2018/01/15	6	13.58	3	13.50	13.40	3	4,416	0.07%
2018/01/12	4	14.18	12	13.98	13.90	-8	4,273	-0.19%
2018/01/11	13	14.37	17	14.16	14.15	-4	4,157	-0.10%
2018/01/10	27	14.41	28	14.73	14.95	-1	3,842	-0.03%
2018/01/09	2	13.65	4	13.59	13.60	-2	3,185	-0.06%
2018/01/08	38	14.29	0	0.00	13.85	38	3,107	1.22%
2018/01/05	18	14.03	16	13.95	13.95	2	2,983	0.07%
2018/01/04	18	14.42	16	14.29	14.15	2	2,841	0.07%
2018/01/03	8	14.20	67	14.09	14.35	-59	2,579	-2.29%
2018/01/02	43	14.57	104	14.30	14.55	-61	2,338	-2.61%	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－23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－24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－25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

元大-中壢券商分點個股進出
元大-中壢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

元大-中壢 券商分點個股進出 元大-中壢 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

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析