FT臺灣Smart (00905)-國泰-館前券商分點個股進出 - HiStock嗨投資理財社群

聰明快樂學投資

台股 » 個股 » FT臺灣Smart » 籌碼相關 » 券商分點績效 » 券商分點個股進出

FT臺灣Smart

(00905)

可現股當沖

股價
12.89
漲跌
▲0.21
漲幅
+1.66%
成交量
4,887張
產業
上市
47人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

FT臺灣Smart (00905)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/22	279.1	12.89	4.2	12.82	12.89	275	2,392	11.49%	大買/鉅額交易
2024/05/20	3	12.69	21	12.65	12.68	-18	2,348	-0.77%
2024/05/17	13	12.70	5	12.69	12.70	8	2,341	0.34%
2024/05/16	4	12.75	19	12.74	12.71	-15	2,348	-0.64%
2024/05/15	0.6	12.65	8	12.71	12.63	-7.4	2,338	-0.32%
2024/05/14	30	12.43	0	0.00	12.53	30	2,374	1.26%
2024/05/13	0.1	12.43	9	12.45	12.43	-8.9	2,381	-0.37%
2024/05/10	26	12.36	3	12.38	12.43	23	2,389	0.96%
2024/05/09	2.3	12.41	8	12.43	12.40	-5.7	2,380	-0.24%
2024/05/08	1.1	12.43	0	0.00	12.43	1.1	2,372	0.05%
2024/05/07	6	12.31	2	12.36	12.35	4	2,369	0.17%
2024/05/06	1.3	12.39	16	12.38	12.33	-14.7	2,377	-0.62%
2024/05/03	6	12.22	20	12.27	12.20	-14	2,373	-0.59%
2024/05/02	17.2	12.18	3	12.17	12.21	14.2	2,382	0.60%
2024/04/30	25.1	12.35	5	12.36	12.32	20.1	2,382	0.84%
2024/04/29	0.1	12.35	15	12.34	12.34	-14.9	2,383	-0.63%
2024/04/26	0.1	12.22	15	12.21	12.19	-14.9	2,400	-0.62%
2024/04/25	4.1	11.99	0	0.00	11.99	4.1	2,440	0.17%
2024/04/24	4.1	12.14	4.4	12.00	12.17	-0.3	2,423	-0.01%
2024/04/23	14.1	11.73	2	11.79	11.77	12.1	2,426	0.50%
2024/04/22	14.7	11.68	11	11.79	11.66	3.7	2,418	0.15%
2024/04/19	27.6	11.96	5	11.92	11.87	22.6	2,344	0.96%
2024/04/18	11.5	12.33	10.1	12.38	12.40	1.4	2,185	0.06%
2024/04/17	73.8	12.50	4	12.48	12.57	69.8	2,151	3.24%
2024/04/16	7	12.33	10.2	12.53	12.32	-3.2	1,919	-0.17%
2024/04/15	10	12.76	1.2	12.71	12.72	8.8	1,868	0.47%
2024/04/12	19	12.88	2	12.90	12.88	17	1,857	0.92%
2024/04/11	1	12.80	31.8	12.84	12.85	-30.8	1,859	-1.66%
2024/04/10	14	12.88	10	12.92	12.91	4	1,852	0.22%
2024/04/09	20	12.81	2.3	12.85	12.88	17.7	1,871	0.94%
2024/04/08	15.2	12.68	9	12.68	12.69	6.2	1,861	0.33%
2024/04/03	7	12.64	3	12.62	12.62	4	1,866	0.21%
2024/04/02	3	12.64	1	12.67	12.66	2	1,863	0.11%
2024/04/01	0	0.00	0.3	12.53	12.48	-0.3	1,867	-0.02%
2024/03/29	0	0.00	2	12.50	12.51	-2	1,871	-0.11%
2024/03/27	0	0.00	4	12.42	12.46	-4	1,852	-0.22%
2024/03/26	0	0.00	10	12.33	12.37	-10	1,849	-0.54%
2024/03/25	0.1	12.50	0	0.00	12.49	0.1	1,835	0.00%
2024/03/22	5	12.46	16	12.51	12.49	-11	1,843	-0.60%
2024/03/21	19	12.49	4.1	12.45	12.50	15	1,847	0.81%
2024/03/20	1.5	12.25	10	12.33	12.25	-8.5	1,848	-0.46%
2024/03/19	1	12.29	0	0.00	12.29	1	1,870	0.05%
2024/03/18	0	0.00	3	12.17	12.24	-3	1,877	-0.16%
2024/03/15	0	0.00	0.9	12.09	12.09	-0.9	1,890	-0.05%
2024/03/13	10	12.17	0	0.00	12.17	10	1,873	0.53%
2024/03/12	0	0.00	1	12.00	12.12	-1	1,862	-0.05%
2024/03/11	0	0.00	1	11.96	11.94	-1	1,857	-0.05%
2024/03/08	2	12.08	3.5	12.10	12.00	-1.5	1,877	-0.08%
2024/03/07	1	11.96	1	11.98	11.99	0	1,836	0.00%
2024/03/06	3	11.70	0	0.00	11.81	3	1,822	0.16%
2024/03/05	1	11.68	1.2	11.72	11.72	-0.2	1,819	-0.01%
2024/03/04	0.2	11.56	3.8	11.57	11.58	-3.6	1,812	-0.20%
2024/03/01	1	11.36	27.2	11.33	11.33	-26.2	1,806	-1.45%
2024/02/29	2	11.30	33	11.31	11.36	-31	1,836	-1.69%
2024/02/27	0	0.00	1.1	11.33	11.33	-1.1	1,840	-0.06%
2024/02/26	1	11.30	2	11.38	11.37	-1	1,873	-0.05%
2024/02/23	0	0.00	1	11.34	11.34	-1	2,010	-0.05%
2024/02/22	0.1	11.24	2.2	11.21	11.27	-2.1	2,045	-0.10%
2024/02/21	1.1	11.13	0	0.00	11.12	1.1	2,026	0.05%
2024/02/20	2	11.11	0	0.00	11.15	2	2,052	0.10%
2024/02/19	9	11.08	30	11.06	11.09	-21	2,087	-1.01%
2024/02/16	4	11.12	0	0.00	11.10	4	2,129	0.19%
2024/02/15	6.2	11.16	10	11.13	11.16	-3.8	2,151	-0.18%
2024/02/05	0	0.00	4.3	10.72	10.74	-4.3	2,114	-0.20%
2024/02/02	0	0.00	3	10.70	10.69	-3	2,099	-0.14%
2024/02/01	0	0.00	10	10.60	10.61	-10	2,087	-0.48%
2024/01/26	0.1	10.64	0	0.00	10.61	0.1	2,101	0.00%
2024/01/25	0	0.00	3.2	10.65	10.65	-3.2	2,098	-0.15%
2024/01/24	1	10.57	2	10.58	10.55	-1	2,087	-0.05%
2024/01/23	5.3	10.54	0.3	10.55	10.57	5	2,098	0.24%
2024/01/22	10	10.48	2	10.55	10.54	8	2,100	0.38%
2024/01/19	0	0.00	11	10.34	10.41	-11	2,070	-0.53%
2024/01/18	0	0.00	9	10.17	10.14	-9	2,030	-0.44%
2024/01/17	4.4	10.19	0	0.00	10.17	4.4	2,023	0.22%
2024/01/16	0.5	10.25	1	10.25	10.26	-0.5	2,034	-0.03%
2024/01/15	1	10.35	1	10.32	10.32	0	2,051	0.00%
2024/01/11	1.1	10.27	36	10.26	10.30	-34.9	2,068	-1.69%
2024/01/10	0.2	10.28	0.3	10.26	10.25	-0.1	2,155	-0.01%
2024/01/09	2	10.29	0	0.00	10.28	2	2,182	0.09%
2024/01/08	2	10.30	25.1	10.32	10.28	-23.1	2,223	-1.04%
2024/01/05	7	10.26	3.1	10.27	10.25	3.9	2,242	0.17%
2024/01/04	2.2	10.28	3	10.27	10.28	-0.8	2,306	-0.03%
2024/01/03	1.7	10.30	0	0.00	10.30	1.7	2,304	0.07%
2024/01/02	1.9	10.45	0	0.00	10.43	1.9	2,283	0.09%
2023/12/28	0	0.00	2	10.48	10.47	-2	2,277	-0.09%
2023/12/27	0	0.00	8	10.41	10.47	-8	2,282	-0.35%
2023/12/26	0	10.32	10	10.36	10.37	-10	2,267	-0.44%
2023/12/25	0	10.34	7	10.32	10.31	-7	2,269	-0.31%
2023/12/22	0.1	10.30	0	0.00	10.29	0.1	2,291	0.01%
2023/12/21	0.2	10.24	0	0.00	10.25	0.2	2,383	0.01%
2023/12/20	0.2	10.31	23.9	10.28	10.32	-23.7	2,376	-1.00%
2023/12/19	1	10.22	1	10.25	10.26	0	2,363	0.00%
2023/12/18	3.3	10.30	0.2	10.31	10.32	3.1	2,365	0.13%
2023/12/15	3.1	10.33	10.3	10.34	10.32	-7.2	2,349	-0.30%
2023/12/14	4.2	10.29	31	10.32	10.32	-26.8	2,310	-1.16%
2023/12/13	0.1	10.19	0.2	10.19	10.19	-0.1	2,278	0.00%
2023/12/12	0.2	10.18	0.1	10.16	10.17	0.1	2,292	0.00%
2023/12/11	1.2	10.11	15	10.13	10.12	-13.8	2,276	-0.61%
2023/12/08	1.1	10.15	11	10.15	10.13	-9.9	2,267	-0.44%
2023/12/07	2.2	10.09	1.1	10.08	10.09	1.1	2,249	0.05%
2023/12/06	2.1	10.11	3	10.15	10.12	-0.9	2,241	-0.04%
2023/12/05	4.2	10.05	7	10.04	10.08	-2.8	2,207	-0.13%
2023/12/04	8	10.15	0	0.00	10.14	8	2,165	0.37%
2023/12/01	2.1	10.15	17.2	10.15	10.16	-15.1	2,152	-0.70%
2023/11/30	0.1	10.13	4	10.13	10.13	-3.9	2,127	-0.18%
2023/11/29	0.1	10.12	0	0.00	10.10	0.1	2,115	0.01%
2023/11/28	1.2	10.09	6	10.09	10.08	-4.8	2,098	-0.23%
2023/11/27	8	10.06	0	0.00	10.01	8	2,069	0.39%
2023/11/24	5.2	10.10	0.6	10.12	10.10	4.6	2,030	0.23%
2023/11/22	17.1	10.11	0	0.00	10.13	17.1	1,962	0.87%
2023/11/21	0.1	10.13	10.5	10.14	10.14	-10.4	1,817	-0.57%
2023/11/20	2.1	10.03	3	10.02	10.02	-0.9	1,798	-0.05%
2023/11/17	0.1	10.04	11	10.04	10.03	-10.9	1,788	-0.61%
2023/11/16	0.2	10.02	15	10.02	10.01	-14.8	1,754	-0.84%
2023/11/15	0.2	10.02	0.1	10.03	10.01	0.2	1,703	0.01%
2023/11/14	1.2	9.91	18.6	9.92	9.93	-17.4	1,660	-1.05%
2023/11/13	0.1	9.91	0	0.00	9.88	0.1	1,643	0.00%
2023/11/10	0.2	9.77	0	0.00	9.78	0.2	1,632	0.01%
2023/11/09	0.1	9.82	6	9.82	9.81	-5.9	1,641	-0.36%
2023/11/08	0.1	9.81	0	9.77	9.81	0	1,661	0.00%
2023/11/07	10.1	9.75	5	9.76	9.76	5.1	1,643	0.31%
2023/11/06	2.3	9.74	0	0.00	9.76	2.3	1,676	0.14%
2023/11/03	1.1	9.65	30	9.63	9.64	-28.9	1,678	-1.72%
2023/11/02	0.2	9.54	0	0.00	9.58	0.2	1,685	0.01%
2023/11/01	0.1	9.37	0	0.00	9.37	0.1	1,687	0.01%
2023/10/31	22.2	9.38	1	9.46	9.32	21.2	1,685	1.26%
2023/10/30	0.2	9.47	0	0.00	9.43	0.2	1,732	0.01%
2023/10/27	5.5	9.45	0	0.00	9.44	5.5	1,731	0.32%
2023/10/26	13.6	9.45	7	9.45	9.44	6.6	1,766	0.37%
2023/10/25	0.1	9.65	0	0.00	9.62	0.1	1,758	0.01%
2023/10/24	4.2	9.53	0.1	9.61	9.61	4.1	1,788	0.23%
2023/10/23	15.2	9.59	0	9.59	9.56	15.1	1,778	0.85%
2023/10/20	2.3	9.59	1	9.60	9.68	1.3	1,796	0.07%
2023/10/19	1.4	9.67	0	0.00	9.69	1.4	1,780	0.08%
2023/10/18	24.2	9.87	0	0.00	9.83	24.2	1,783	1.36%
2023/10/17	3.4	9.98	0	0.00	9.96	3.4	1,704	0.20%
2023/10/16	7.4	9.95	1	9.94	9.97	6.4	1,741	0.37%
2023/10/13	7	10.00	0	0.00	10.03	7	1,741	0.40%
2023/10/12	3.1	10.05	3	10.00	10.06	0.1	1,778	0.01%
2023/10/11	8.3	9.98	0	0.00	9.97	8.3	1,786	0.46%
2023/10/06	0.4	9.92	1.7	9.91	9.89	-1.3	1,887	-0.07%
2023/10/05	1.3	9.86	6	9.88	9.87	-4.7	2,115	-0.22%
2023/10/04	5.2	9.74	0	0.00	9.77	5.2	2,115	0.25%
2023/10/03	27	9.90	0	0.00	9.88	27	2,112	1.28%
2023/10/02	0.1	9.90	0	0.00	9.92	0.1	2,113	0.00%
2023/09/28	2	9.77	0	0.00	9.77	2	2,126	0.09%
2023/09/27	4.1	9.69	0	0.00	9.72	4.1	2,143	0.19%
2023/09/26	8.9	9.72	0	0.00	9.68	8.9	2,188	0.41%
2023/09/22	0.1	9.70	2	9.67	9.72	-1.9	2,278	-0.08%
2023/09/21	10.1	9.68	0	0.00	9.67	10.1	2,297	0.44%
2023/09/20	7.1	9.81	0	0.00	9.83	7.1	2,289	0.31%
2023/09/19	0.1	9.92	0	0.00	9.88	0.1	2,299	0.00%
2023/09/15	0.2	10.01	41	10.00	10.03	-40.8	2,334	-1.75%
2023/09/14	0.1	9.94	16	9.94	9.96	-15.9	2,309	-0.69%
2023/09/13	5	9.80	1	9.82	9.81	4	2,323	0.17%
2023/09/12	0.1	9.81	1	9.80	9.80	-0.9	2,355	-0.04%
2023/09/11	0.1	9.76	0	0.00	9.76	0.1	2,399	0.00%
2023/09/08	2	9.80	0	0.00	9.80	2	2,426	0.08%
2023/09/07	0.1	9.87	0	0.00	9.85	0.1	2,480	0.00%
2023/09/06	0.1	9.92	0	0.00	9.90	0.1	2,505	0.00%
2023/09/05	1.1	9.90	21	9.90	9.90	-19.9	2,511	-0.79%
2023/09/04	0	0.00	12	9.88	9.88	-12	2,533	-0.47%
2023/09/01	1.1	9.83	3	9.86	9.83	-1.9	2,558	-0.07%
2023/08/31	1.1	9.83	4	9.85	9.84	-2.9	2,576	-0.11%
2023/08/30	10.1	9.88	1	9.90	9.88	9.1	2,597	0.35%
2023/08/29	10	9.79	10.1	9.83	9.82	-0.1	2,646	0.00%
2023/08/28	0.4	9.78	0	0.00	9.74	0.4	2,670	0.01%
2023/08/25	47.2	9.78	0	0.00	9.73	47.2	2,700	1.75%
2023/08/24	79	9.90	15	9.92	9.91	64	2,737	2.34%
2023/08/23	0.1	9.78	0.3	9.78	9.79	-0.2	2,752	-0.01%
2023/08/22	0.9	9.75	3	9.72	9.71	-2.1	2,860	-0.07%
2023/08/21	3.4	9.68	0	0.00	9.66	3.4	2,938	0.12%
2023/08/18	3.2	9.69	0.3	9.77	9.66	2.9	2,971	0.10%
2023/08/17	4.4	9.66	4.5	9.73	9.74	-0.1	2,988	0.00%
2023/08/16	1.1	9.67	0.8	9.71	9.68	0.3	2,993	0.01%
2023/08/15	14	9.72	0	9.76	9.71	14	3,104	0.45%
2023/08/14	18.1	9.66	9.1	9.63	9.65	9	3,204	0.28%
2023/08/11	1.1	9.74	14	9.80	9.76	-12.9	3,226	-0.40%
2023/08/10	26.4	9.78	7	9.75	9.75	19.4	3,236	0.60%
2023/08/09	3.3	9.86	10	9.88	9.90	-6.7	3,210	-0.21%
2023/08/08	6	9.90	3	9.92	9.92	3	3,202	0.09%
2023/08/07	1.5	9.98	144.4	9.97	9.97	-142.9	3,200	-4.46%	大賣/鉅額交易
2023/08/04	2	9.86	20	9.83	9.87	-18	3,201	-0.56%
2023/08/02	39.7	9.88	9	9.89	9.86	30.7	3,206	0.96%
2023/08/01	11.4	9.98	0	0.00	10.03	11.4	3,159	0.36%
2023/07/31	7.1	10.05	7.4	10.09	10.03	-0.3	3,158	-0.01%
2023/07/28	4	10.06	9	10.07	10.08	-5	3,119	-0.16%
2023/07/27	3.1	10.05	23	10.04	10.04	-19.9	3,114	-0.64%
2023/07/26	6	10.00	0	0.00	9.99	6	3,095	0.19%
2023/07/25	5.4	10.03	3.5	10.00	10.03	1.9	3,079	0.06%
2023/07/24	13.3	9.91	2	9.89	9.93	11.3	3,048	0.37%
2023/07/21	12.3	9.86	4.6	9.87	9.91	7.7	3,079	0.25%
2023/07/20	3.4	9.97	4	9.97	9.97	-0.6	3,140	-0.02%
2023/07/19	11.9	10.00	6	9.98	9.96	5.9	3,154	0.19%
2023/07/18	6.2	10.04	0	0.00	10.03	6.2	3,113	0.20%
2023/07/17	38.8	10.26	9	10.27	10.24	29.8	3,075	0.97%
2023/07/14	18	10.23	5	10.24	10.25	13	3,017	0.43%
2023/07/13	30.4	10.20	6.5	10.14	10.15	23.9	2,943	0.81%
2023/07/12	50.7	10.02	4	10.03	10.03	46.7	2,831	1.65%
2023/07/11	10.1	9.97	0.5	9.96	9.96	9.6	2,626	0.37%
2023/07/10	10.1	9.87	0	0.00	9.85	10.1	2,644	0.38%
2023/07/07	2.6	9.86	0	9.90	9.86	2.6	2,643	0.10%
2023/07/06	22.1	9.97	4.5	9.91	9.92	17.6	2,655	0.66%
2023/07/05	30.3	10.10	0.6	10.11	10.06	29.7	2,673	1.11%
2023/07/04	0.3	10.11	9.1	10.09	10.11	-8.8	2,719	-0.32%
2023/07/03	0	10.00	13	9.99	10.03	-13	2,677	-0.48%
2023/06/30	0	0.00	1	9.82	9.89	-1	2,657	-0.04%
2023/06/29	2.1	9.80	0	0.00	9.81	2.1	2,557	0.08%
2023/06/28	0	0.00	5	9.82	9.79	-5	2,548	-0.20%
2023/06/27	11.3	9.80	3	9.79	9.79	8.3	2,562	0.33%
2023/06/26	0	9.86	0	0.00	9.86	0	2,568	0.00%
2023/06/21	0	9.92	2	9.89	9.91	-2	2,622	-0.08%
2023/06/20	0	9.91	13	9.95	9.92	-13	2,648	-0.49%
2023/06/19	0	9.96	10	9.95	9.96	-10	2,689	-0.37%
2023/06/16	2	9.99	0	10.00	9.98	2	2,676	0.07%
2023/06/15	0	0.00	16	9.98	9.99	-16	2,650	-0.60%
2023/06/14	0.2	9.90	2	9.91	9.91	-1.8	2,616	-0.07%
2023/06/13	0	9.84	2	9.90	9.91	-2	2,628	-0.08%
2023/06/12	0	9.68	0	0.00	9.72	0	2,599	0.00%
2023/06/09	0	9.65	0.5	9.64	9.65	-0.4	2,616	-0.02%
2023/06/08	1	9.58	10.3	9.57	9.58	-9.2	2,643	-0.35%
2023/06/07	1	9.66	9	9.64	9.68	-8	2,707	-0.29%
2023/06/06	1	9.60	3.3	9.61	9.59	-2.3	2,692	-0.09%
2023/06/05	0	9.60	6.5	9.61	9.59	-6.5	2,715	-0.24%
2023/06/02	0	9.59	7	9.60	9.60	-7	2,750	-0.25%
2023/06/01	1.3	9.48	1	9.50	9.51	0.3	2,764	0.01%
2023/05/31	0	0.00	3	9.51	9.56	-3	2,808	-0.11%
2023/05/30	0	0.00	19.6	9.57	9.57	-19.6	2,821	-0.69%
2023/05/29	2.7	9.58	27	9.58	9.58	-24.3	2,825	-0.86%
2023/05/26	0.8	9.44	11	9.42	9.48	-10.2	2,802	-0.36%
2023/05/25	0	0.00	9	9.25	9.28	-9	2,746	-0.33%
2023/05/24	1	9.14	2	9.16	9.17	-1	2,717	-0.04%
2023/05/23	1	9.15	8	9.19	9.19	-7	2,714	-0.26%
2023/05/22	1.1	9.18	4.2	9.17	9.17	-3.2	2,697	-0.12%
2023/05/19	5	9.15	14	9.16	9.18	-9	2,692	-0.33%
2023/05/18	1	9.12	18	9.13	9.12	-17	2,590	-0.66%
2023/05/17	0	0.00	14.6	9.03	9.02	-14.6	2,553	-0.57%
2023/05/16	1	8.93	0	0.00	8.92	1	2,546	0.04%
2023/05/15	4	8.86	0	0.00	8.85	4	2,565	0.16%
2023/05/12	3	8.82	3	8.84	8.88	0	2,582	0.00%
2023/05/11	16	8.88	4	8.92	8.87	12	2,604	0.46%
2023/05/10	2	8.95	0	0.00	8.92	2	2,641	0.08%
2023/05/09	3	9.00	4	8.99	8.99	-1	2,665	-0.04%
2023/05/08	1	9.03	1.5	9.01	8.99	-0.5	2,713	-0.02%
2023/05/05	1	8.95	1	8.94	8.96	0	2,752	0.00%
2023/05/04	2	8.91	1	8.92	8.94	1	2,840	0.04%
2023/05/03	3	8.91	0	0.00	8.92	3	3,151	0.10%
2023/05/02	2	8.93	0	0.00	8.95	2	4,337	0.05%
2023/04/28	1	8.90	1	8.91	8.92	0	4,403	0.00%
2023/04/27	1	8.82	0	0.00	8.83	1	4,460	0.02%
2023/04/26	22.2	8.78	0	0.00	8.79	22.2	4,518	0.49%
2023/04/25	12.4	8.84	0	0.00	8.81	12.4	4,533	0.27%
2023/04/24	5.4	8.94	0	0.00	8.95	5.4	4,479	0.12%
2023/04/21	4.4	8.99	30	9.03	8.97	-25.6	4,500	-0.57%
2023/04/20	3.6	9.01	0	0.00	9.03	3.6	4,484	0.08%
2023/04/19	2.8	9.07	17	9.07	9.04	-14.2	4,505	-0.32%
2023/04/18	2	9.11	0	0.00	9.09	2	4,478	0.04%
2023/04/17	7	9.11	13	9.10	9.12	-6	4,469	-0.13%
2023/04/14	1	9.15	5	9.12	9.13	-4	4,461	-0.09%
2023/04/13	2.1	9.09	1	9.08	9.06	1.1	4,418	0.02%
2023/04/12	3	9.11	0	0.00	9.12	3	4,388	0.07%
2023/04/11	1	9.12	2	9.13	9.11	-1	4,373	-0.02%
2023/04/10	1.1	9.11	19.6	9.10	9.11	-18.5	4,344	-0.43%
2023/04/07	0	0.00	32	9.10	9.10	-32	4,289	-0.75%
2023/04/06	10	9.06	0	0.00	9.10	10	4,204	0.24%
2023/03/31	15	9.14	0	0.00	9.12	15	4,171	0.36%
2023/03/30	3	9.10	27	9.10	9.10	-24	4,129	-0.58%
2023/03/29	12.1	9.04	7	9.04	9.05	5.1	4,089	0.12%
2023/03/28	11.1	9.06	0	0.00	9.04	11.1	4,080	0.27%
2023/03/27	3	9.13	9	9.13	9.11	-6	4,055	-0.15%
2023/03/24	4	9.15	30	9.15	9.15	-26	4,029	-0.65%
2023/03/23	12	9.07	17.2	9.07	9.12	-5.2	3,964	-0.13%
2023/03/22	4.1	9.07	27	9.06	9.07	-22.9	3,911	-0.58%
2023/03/21	2	8.98	1	8.97	8.98	1	3,855	0.03%
2023/03/20	1	8.95	10	8.94	8.94	-9	3,834	-0.23%
2023/03/17	4	8.94	0	0.00	8.94	4	3,816	0.10%
2023/03/16	12.6	8.83	2	8.82	8.83	10.6	3,802	0.28%
2023/03/15	8	8.93	0	0.00	8.88	8	3,752	0.21%
2023/03/14	30	8.89	0	0.00	8.87	30	3,720	0.81%
2023/03/13	5	8.91	2	8.97	8.97	3	3,674	0.08%
2023/03/10	22.1	8.95	36	8.93	8.94	-13.9	3,627	-0.38%
2023/03/09	3	9.09	0	0.00	9.07	3	3,542	0.08%
2023/03/08	9	9.06	0	0.00	9.08	9	3,521	0.26%
2023/03/07	1.2	9.08	14.4	9.12	9.11	-13.2	3,486	-0.38%
2023/03/06	2	9.04	18	9.07	9.08	-16	3,434	-0.47%
2023/03/03	2	9.01	5.1	9.01	9.00	-3.1	3,366	-0.09%
2023/03/02	3	8.96	0	0.00	8.96	3	3,300	0.09%
2023/03/01	12.3	8.85	20	8.90	8.95	-7.7	3,255	-0.24%
2023/02/24	13	8.95	0	0.00	8.93	13	3,200	0.41%
2023/02/23	14.5	8.93	11.4	8.95	8.96	3.1	3,168	0.10%
2023/02/22	10.5	8.84	0	0.00	8.86	10.5	3,112	0.34%
2023/02/21	4	8.92	19	8.92	8.91	-15	3,064	-0.49%
2023/02/20	6.2	8.92	10	8.93	8.92	-3.8	3,046	-0.13%
2023/02/17	10.3	8.88	0.3	8.88	8.90	10	3,052	0.33%
2023/02/16	13.5	8.91	2	8.92	8.93	11.5	3,032	0.38%
2023/02/15	28.2	8.87	0	0.00	8.87	28.2	3,018	0.93%
2023/02/14	3.6	8.96	1	8.98	8.98	2.6	2,947	0.09%
2023/02/13	14	8.91	0	0.00	8.92	14	2,909	0.48%
2023/02/10	1.1	8.95	0	0.00	8.95	1.1	2,871	0.04%
2023/02/09	0	8.98	2	8.97	8.98	-2	2,841	-0.07%
2023/02/08	12	8.99	3	8.97	8.99	9	2,804	0.32%
2023/02/07	28.4	8.88	7	8.88	8.88	21.4	2,746	0.78%
2023/02/06	11	8.89	1.1	8.89	8.89	9.9	2,708	0.37%
2023/02/03	4.1	8.96	0	0.00	8.98	4.1	2,640	0.16%
2023/02/02	12	8.95	9	8.98	8.99	3	2,578	0.12%
2023/02/01	126	8.88	27	8.83	8.87	99	2,473	4.00%	大買/
2023/01/31	266.5	9.25	57.1	9.34	9.20	209.4	2,153	9.72%	大買/鉅額交易
2023/01/30	23	9.14	53.8	9.13	9.19	-30.8	949	-3.24%
2023/01/17	19.3	8.85	73	8.84	8.86	-53.7	867	-6.19%
2023/01/16	15.6	8.84	30.3	8.84	8.86	-14.7	804	-1.83%
2023/01/13	1	8.80	0	0.00	8.78	1	731	0.14%
2023/01/12	1	8.80	0	0.00	8.73	1	667	0.15%
2023/01/11	20.5	8.75	13	8.80	8.75	7.5	626	1.20%
2023/01/10	5.6	8.73	11	8.73	8.76	-5.4	571	-0.94%
2023/01/09	6.1	8.66	8	8.60	8.68	-1.9	550	-0.34%
2023/01/06	0.1	8.43	2	8.48	8.47	-1.9	508	-0.38%
2023/01/05	0	0.00	10	8.43	8.40	-10	509	-1.96%
2023/01/04	2	8.36	0	0.00	8.36	2	512	0.39%
2022/12/28	11	8.34	0	0.00	8.30	11	530	2.07%
2022/12/27	0	0.00	0.3	8.47	8.43	-0.3	536	-0.05%
2022/12/21	0	0.00	10	8.41	8.37	-10	590	-1.69%
2022/12/20	24.1	8.42	0	8.66	8.34	24.1	598	4.02%
2022/12/16	10.2	8.52	0	0.00	8.54	10.2	616	1.65%
2022/12/14	0	0.00	15	8.65	8.65	-15	615	-2.44%
2022/12/13	0	0.00	5	8.64	8.61	-5	612	-0.82%
2022/12/12	10	8.56	0	0.00	8.60	10	645	1.55%
2022/12/08	10	8.58	0	0.00	8.57	10	650	1.54%
2022/12/07	10	8.70	0	0.00	8.68	10	658	1.52%
2022/12/06	20.6	8.81	2	8.79	8.73	18.6	657	2.83%
2022/12/05	0	0.00	15	8.92	8.88	-15	662	-2.26%
2022/12/02	0	0.00	11	8.88	8.88	-11	665	-1.65%
2022/12/01	0	0.00	30	8.95	8.89	-30	681	-4.40%
2022/11/30	0	0.00	20	8.75	8.78	-20	675	-2.96%
2022/11/28	2	8.67	0	0.00	8.65	2	683	0.29%
2022/11/25	0.1	8.80	0	0.00	8.78	0.1	695	0.02%
2022/11/23	0	0.00	0.3	8.73	8.71	-0.3	695	-0.04%
2022/11/22	0	0.00	2	8.59	8.63	-2	709	-0.28%
2022/11/21	1	8.63	0	0.00	8.59	1	709	0.14%
2022/11/18	0	0.00	0.2	8.69	8.61	-0.2	717	-0.03%
2022/11/17	1	8.63	0	0.00	8.65	1	716	0.14%
2022/11/16	0	0.00	11	8.60	8.64	-11	714	-1.54%
2022/11/15	1	8.63	0	0.00	8.63	1	704	0.14%
2022/11/14	0	0.00	2	8.33	8.38	-2	682	-0.29%
2022/11/11	0	0.00	0.3	8.30	8.32	-0.3	679	-0.04%
2022/11/10	0	0.00	0.7	8.00	8.00	-0.7	675	-0.10%
2022/11/09	0	0.00	0.1	8.05	8.05	-0.1	672	-0.01%
2022/11/08	2	7.91	0	0.00	7.88	2	680	0.29%
2022/11/07	2	7.81	0	0.00	7.81	2	689	0.29%
2022/11/04	0.3	7.70	0	0.00	7.70	0.3	694	0.04%
2022/11/03	0	0.00	1	7.66	7.68	-1	700	-0.14%
2022/11/02	1	7.71	0	0.00	7.73	1	708	0.14%
2022/11/01	0.2	7.70	0	0.00	7.67	0.2	724	0.02%
2022/10/28	2	7.59	0	7.69	7.56	2	759	0.26%
2022/10/27	1	7.64	34.1	7.65	7.65	-33.1	761	-4.35%
2022/10/25	1.1	7.55	0	0.00	7.53	1.1	774	0.14%
2022/10/20	1	7.55	0	0.00	7.66	1	777	0.13%
2022/10/18	0	0.00	20	7.74	7.76	-20	817	-2.45%
2022/10/17	10	7.61	0	0.00	7.68	10	818	1.22%
2022/10/14	0	0.00	10	7.70	7.76	-10	818	-1.22%
2022/10/13	10.2	7.61	0	0.00	7.54	10.2	842	1.21%
2022/10/12	1	7.66	0	0.00	7.69	1	844	0.12%
2022/10/11	13.3	7.75	0	0.00	7.74	13.3	839	1.59%
2022/10/07	10	8.07	0	0.00	8.04	10	829	1.20%
2022/10/06	10	8.11	0	0.00	8.14	10	834	1.20%
2022/10/05	0	0.00	1.1	8.15	8.11	-1.1	867	-0.13%
2022/10/04	1.1	7.93	0.4	7.95	7.96	0.7	884	0.08%
2022/10/03	1	7.78	0	7.90	7.79	1	890	0.11%
2022/09/30	1	7.84	0	0.00	7.88	1	911	0.11%
2022/09/29	0.2	7.97	0	0.00	7.93	0.2	946	0.02%
2022/09/28	1	7.95	0.6	8.00	7.93	0.4	986	0.04%
2022/09/27	20	8.09	20.7	8.13	8.13	-0.7	1,043	-0.07%
2022/09/26	13	8.14	0	0.00	8.13	13	1,089	1.19%
2022/09/23	4	8.32	0	0.00	8.31	4	1,148	0.35%
2022/09/22	0.7	8.40	0	0.00	8.38	0.7	1,183	0.06%
2022/09/20	0	0.00	1	8.49	8.54	-1	1,221	-0.08%
2022/09/19	12	8.51	20	8.47	8.48	-8	1,245	-0.64%
2022/09/16	11	8.48	0	0.00	8.49	11	1,243	0.88%
2022/09/15	0.1	8.60	0	0.00	8.59	0.1	1,317	0.01%
2022/09/14	3	8.52	2.3	8.58	8.57	0.7	1,361	0.05%
2022/09/13	2.1	8.73	1	8.69	8.72	1.1	1,374	0.08%
2022/09/12	0	0.00	1.3	8.70	8.68	-1.3	1,434	-0.09%
2022/09/07	19.1	8.45	10	8.49	8.45	9.1	1,521	0.60%
2022/09/06	12	8.60	7	8.62	8.62	5	1,523	0.33%
2022/09/05	1	8.67	0.1	8.67	8.62	1	1,550	0.06%
2022/09/02	4.1	8.67	0	0.00	8.63	4.1	1,578	0.26%
2022/09/01	7	8.71	0	0.00	8.72	7	1,581	0.44%
2022/08/31	4	8.78	0	0.00	8.90	4	1,579	0.25%
2022/08/29	39.2	8.79	20	8.83	8.81	19.2	1,606	1.20%
2022/08/26	0	0.00	6	9.05	9.03	-6	1,627	-0.37%
2022/08/25	2	9.00	0	0.00	8.99	2	1,645	0.12%
2022/08/24	0.1	8.94	1.2	8.91	8.92	-1.1	1,679	-0.06%
2022/08/23	3	8.96	0	0.00	8.94	3	1,711	0.18%
2022/08/22	1	9.03	0.2	9.06	9.04	0.8	1,742	0.05%
2022/08/17	13	9.13	21	9.14	9.15	-8	1,781	-0.45%
2022/08/16	20	9.15	0	0.00	9.14	20	1,795	1.11%
2022/08/15	11	9.10	0	0.00	9.15	11	1,818	0.60%
2022/08/12	5	9.05	0	0.00	9.06	5	1,823	0.27%
2022/08/11	0	0.00	16	8.96	8.96	-16	1,858	-0.86%
2022/08/10	5	8.81	0	0.00	8.80	5	1,896	0.26%
2022/08/09	26.3	8.81	20	8.89	8.88	6.3	1,917	0.33%
2022/08/08	5	8.87	0	0.00	8.87	5	1,940	0.26%
2022/08/05	5	8.82	41	8.86	8.88	-36	1,989	-1.81%
2022/08/04	5	8.68	10	8.68	8.70	-5	2,030	-0.25%
2022/08/03	6	8.69	0	0.00	8.69	6	2,068	0.29%
2022/08/02	0.1	8.74	12	8.67	8.69	-11.9	2,155	-0.55%
2022/08/01	30	8.82	0	0.00	8.83	30	2,232	1.34%
2022/07/29	0.5	8.81	0	0.00	8.81	0.5	2,277	0.02%
2022/07/28	4	8.81	0	0.00	8.78	4	2,316	0.17%
2022/07/27	0.1	8.68	20	8.75	8.76	-19.9	2,334	-0.85%
2022/07/26	21	8.71	0	0.00	8.70	21	2,403	0.87%
2022/07/25	11	8.77	0	0.00	8.79	11	2,472	0.44%
2022/07/22	11	8.81	2	8.83	8.80	9	2,502	0.36%
2022/07/20	1	8.76	2	8.75	8.68	-1	2,723	-0.04%
2022/07/19	1	8.63	0	0.00	8.64	1	2,842	0.04%
2022/07/15	34	8.53	32	8.54	8.53	2	3,320	0.06%
2022/07/14	0	0.00	20	8.44	8.44	-20	3,362	-0.59%
2022/07/13	10	8.42	32.5	8.40	8.38	-22.5	3,411	-0.66%
2022/07/12	17.1	8.17	0.5	8.25	8.17	16.6	3,431	0.48%
2022/07/11	0	0.00	8.1	8.41	8.41	-8.1	3,462	-0.23%
2022/07/08	0	0.00	10.1	8.46	8.49	-10.1	3,503	-0.29%
2022/07/07	0	0.00	6	8.32	8.37	-6	3,532	-0.17%
2022/07/06	17.7	8.25	30	8.17	8.17	-12.3	3,538	-0.35%
2022/07/05	40	8.32	20	8.32	8.36	20	3,547	0.56%
2022/07/04	8	8.30	0	0.00	8.31	8	3,519	0.23%
2022/07/01	10.1	8.48	0	0.00	8.37	10.1	3,519	0.29%
2022/06/30	44.3	8.74	1.1	8.74	8.67	43.2	3,491	1.24%
2022/06/29	6	8.94	0	0.00	8.91	6	3,501	0.17%
2022/06/28	33	8.99	0	0.00	8.99	33	3,542	0.93%
2022/06/27	0.1	9.09	46	9.08	9.07	-45.9	3,585	-1.28%
2022/06/24	7.2	8.88	4.1	8.91	8.88	3.1	3,627	0.09%
2022/06/23	38.4	8.90	20.5	8.82	8.82	17.9	3,661	0.49%
2022/06/22	9.3	8.99	0	9.10	8.97	9.2	3,634	0.25%
2022/06/21	0.1	9.16	26	9.17	9.19	-25.9	3,645	-0.71%
2022/06/20	48.1	9.08	2.1	9.10	9.00	46	3,693	1.24%
2022/06/17	26.3	9.17	3	9.18	9.16	23.3	3,687	0.63%
2022/06/16	108.2	9.49	113	9.39	9.27	-4.8	3,691	-0.13%	大買/大賣/
2022/06/15	22	9.36	3	9.40	9.35	19	3,712	0.51%
2022/06/14	31.2	9.31	31	9.36	9.40	0.2	3,770	0.01%
2022/06/13	8.9	9.41	10	9.42	9.40	-1.1	3,811	-0.03%
2022/06/10	5.8	9.66	0	0.00	9.66	5.8	3,851	0.15%
2022/06/09	16	9.74	0	0.00	9.75	16	3,926	0.41%
2022/06/08	10.2	9.78	0.2	9.75	9.78	10	4,006	0.25%
2022/06/07	3.4	9.72	0	0.00	9.70	3.4	4,087	0.08%
2022/06/06	1.1	9.75	0	0.00	9.77	1.1	4,181	0.03%
2022/06/02	2	9.73	2	9.73	9.72	0	4,238	0.00%
2022/06/01	1.2	9.80	35.5	9.80	9.79	-34.3	4,333	-0.79%
2022/05/31	0.2	9.70	65	9.72	9.78	-64.8	4,390	-1.48%
2022/05/30	32	9.68	4	9.68	9.71	28	4,465	0.63%
2022/05/27	2	9.52	6	9.54	9.53	-4	4,549	-0.09%
2022/05/26	3	9.44	2	9.46	9.39	1	4,676	0.02%
2022/05/25	0	0.00	8	9.43	9.49	-8	4,825	-0.17%
2022/05/24	25.3	9.47	0.5	9.41	9.39	24.8	4,972	0.50%
2022/05/23	0.2	9.57	0	0.00	9.51	0.2	5,121	0.00%
2022/05/20	0.5	9.55	6	9.48	9.49	-5.5	5,265	-0.10%
2022/05/19	28.3	9.37	0	0.00	9.41	28.3	5,452	0.52%
2022/05/18	1	9.54	9	9.55	9.55	-8	5,586	-0.14%
2022/05/17	0	0.00	4	9.41	9.45	-4	5,731	-0.07%
2022/05/16	14	9.41	8	9.41	9.38	6	5,964	0.10%
2022/05/13	5	9.35	4	9.32	9.35	1	6,199	0.02%
2022/05/12	32.5	9.30	21	9.27	9.22	11.5	6,332	0.18%
2022/05/11	23	9.39	25	9.43	9.43	-2	6,482	-0.03%
2022/05/10	8	9.31	1	9.32	9.45	7	6,699	0.10%
2022/05/09	31.9	9.50	20	9.47	9.45	11.9	6,784	0.17%
2022/05/06	11.4	9.60	0	0.00	9.62	11.4	6,905	0.17%
2022/05/05	12.2	9.78	16	9.77	9.77	-3.8	7,248	-0.05%
2022/05/04	17	9.66	16	9.65	9.65	1	7,703	0.01%
2022/05/03	18	9.63	12	9.61	9.63	6	8,481	0.07%
2022/04/29	37	9.69	20	9.67	9.68	17	9,015	0.19%
2022/04/28	4.6	9.53	4	9.49	9.56	0.6	9,752	0.01%
2022/04/27	37.5	9.47	15	9.49	9.48	22.5	10,789	0.21%
2022/04/26	11.2	9.68	0	0.00	9.67	11.2	11,325	0.10%
2022/04/25	50.8	9.73	20	9.68	9.67	30.8	13,183	0.23%
2022/04/22	65.9	9.90	2	9.92	9.92	63.9	15,163	0.42%
2022/04/21	83	10.00	0	0.00	10.00	83	18,598	0.45%

FT臺灣Smart 相關文章

FT臺灣Smart 相關影音