| 名 稱 | 時 間 | 開盤價 | 最高價 | 最低價 | 收盤價 | 成交量 | 持倉量 |
| 3 綜合銅 | 2010-12-1 | 8424.3 | 8655 | 8424.3 | 8645 | 180576 | 303691 |
| 3 綜合銅 | 2010-12-2 | 8646.3 | 8725 | 8646.3 | 8725 | 119106 | 302499 |
| 3 綜合銅 | 2010-12-3 | 8660.3 | 8660.3 | 8660.3 | 8660.3 | 98960 | 305315 |
| 3 綜合銅 | 2010-12-6 | 8775 | 8775 | 8775 | 8775 | 96945 | 309116 |
| 3 綜合銅 | 2010-12-7 | 8720 | 8890 | 8720 | 8875 | 131530 | 311550 |
| 3 綜合銅 | 2010-12-8 | 8800.3 | 9015 | 8748 | 8995 | 122432 | 312166 |
| 3 綜合銅 | 2010-12-9 | 9049.8 | 9080 | 8915 | 8920 | 175277 | 315186 |
| 3 綜合銅 | 2010-12-10 | 9000 | 9071.5 | 8940 | 9015 | 109148 | 316718 |
| 3 綜合銅 | 2010-12-13 | 9030 | 9230 | 9030 | 9210 | 166269 | 322472 |
| 3 綜合銅 | 2010-12-14 | 9178 | 9235 | 9164.8 | 9235 | 119389 | 320292 |
| 3 綜合銅 | 2010-12-15 | 9120 | 9226 | 9057.5 | 9120 | 107077 | 309064 |
| 3 綜合銅 | 2010-12-16 | 9016 | 9040 | 8990.8 | 9000 | 157137 | 311206 |
| 3 綜合銅 | 2010-12-17 | 9080 | 9149.8 | 9039.3 | 9110 | 8 | 312644 |
| 3 綜合銅 | 2010-12-20 | 9235.3 | 9250.3 | 9142.8 | 9225 | 87893 | 314955 |
| 3 綜合銅 | 2010-12-21 | 9225.3 | 9391.8 | 9189.8 | 9260 | 103100 | 315046 |
| 3 綜合銅 | 2010-12-22 | 9360 | 9380 | 9360 | 9380 | 86354 | 314751 |
| 3 綜合銅 | 2010-12-23 | 9300 | 9300 | 9295 | 9295 | 91788 | 316043 |
| 3 綜合銅 | 2010-12-24 | 9345 | 9346.1 | 9240 | 9345 | 62641 | 315814 |
| 3 綜合銅 | 2010-12-29 | 9405.5 | 9405.5 | 9400 | 9400 | 73712 | 312939 |
| 3 綜合銅 | 2010-12-30 | 9455 | 9546 | 9391.5 | 9455 | 97612 | 314087 |
| 3 綜合銅 | 2010-12-31 | 9591.8 | 9690 | 9591.8 | 9690 | 105985 | 314594 |
