FT臺灣Smart (00905)-台新-高雄券商分點個股進出

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
13.53
漲跌
▼0.05
漲幅
-0.37%
成交量
4,951張
產業
上市
59人加入追蹤

立即追蹤
本地時間:14:30(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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/20	59	13.67	1	13.70	13.58	58	6,572	0.88%
2024/11/19	13	13.56	5	13.65	13.66	8	6,571	0.12%
2024/11/18	38.1	13.51	3	13.50	13.50	35.1	6,587	0.53%
2024/11/15	21	13.61	19.2	13.64	13.67	1.8	6,553	0.03%
2024/11/14	30.2	13.62	2	13.62	13.61	28.2	6,547	0.43%
2024/11/13	32.4	13.75	11	13.77	13.75	21.4	6,444	0.33%
2024/11/12	24	13.86	1	13.87	13.80	23	6,403	0.36%
2024/11/11	11.4	13.97	8	13.94	14.04	3.4	6,294	0.05%
2024/11/08	5	14.05	18	14.05	14.03	-13	6,284	-0.21%
2024/11/07	23	13.90	9	13.99	13.97	14	6,287	0.22%
2024/11/06	17	13.93	3	13.88	13.91	14	6,271	0.22%
2024/11/05	44.3	13.83	7	13.79	13.82	37.3	6,255	0.60%
2024/11/04	54.4	13.72	37	13.73	13.79	17.4	6,424	0.27%
2024/11/01	19.4	13.55	0	0.00	13.65	19.4	6,694	0.29%
2024/10/30	11.9	13.74	0	0.00	13.70	11.9	6,871	0.17%
2024/10/29	80.4	13.68	10	13.69	13.70	70.4	6,869	1.03%
2024/10/28	28.2	13.93	2.1	14.06	13.93	26.1	6,726	0.39%
2024/10/25	35	13.93	0	0.00	13.96	35	6,793	0.52%
2024/10/24	39	13.92	5	13.97	13.87	34	6,835	0.50%
2024/10/23	35.3	13.98	0	0.00	13.97	35.3	6,917	0.51%
2024/10/22	64.7	14.00	0	0.00	14.01	64.7	6,983	0.93%
2024/10/21	50.7	14.47	47	14.50	14.44	3.7	6,806	0.05%
2024/10/18	4	14.40	12	14.39	14.35	-8	6,439	-0.12%
2024/10/17	1	14.09	0	0.00	14.10	1	6,402	0.02%
2024/10/16	46	14.08	1	14.04	14.06	45	6,517	0.69%
2024/10/15	5	14.13	1	14.15	14.16	4	7,174	0.06%
2024/10/14	24	13.94	3	13.96	13.97	21	7,291	0.29%
2024/10/11	4	13.94	14	13.96	13.93	-10	7,511	-0.13%
2024/10/09	6.1	13.80	12.1	13.83	13.79	-6	7,739	-0.08%
2024/10/08	4	13.69	3	13.66	13.71	1	7,891	0.01%
2024/10/07	17.1	13.73	1	13.71	13.74	16.1	8,091	0.20%
2024/10/04	5.4	13.49	2.2	13.53	13.49	3.2	8,176	0.04%
2024/10/01	6	13.49	0	0.00	13.51	6	8,146	0.07%
2024/09/30	14.2	13.60	3	13.57	13.49	11.2	8,177	0.14%
2024/09/27	3	13.79	8	13.91	13.79	-5	8,146	-0.06%
2024/09/26	20	13.82	16	13.86	13.79	4	8,208	0.05%
2024/09/25	15	13.71	25.9	13.72	13.72	-10.9	8,178	-0.13%
2024/09/24	2	13.50	1	13.50	13.54	1	8,187	0.01%
2024/09/23	3	13.45	9	13.41	13.43	-6	8,174	-0.07%
2024/09/20	1	13.48	0	0.00	13.34	1	8,182	0.01%
2024/09/19	0	0.00	3.1	13.23	13.28	-3.1	8,198	-0.04%
2024/09/18	7	13.12	0	0.00	13.09	7	8,260	0.08%
2024/09/16	20	13.17	2	13.19	13.18	18	8,299	0.22%
2024/09/13	2	13.11	0	0.00	13.12	2	8,330	0.02%
2024/09/12	23	13.04	15	13.09	13.09	8	8,390	0.10%
2024/09/11	1	12.75	2.4	12.75	12.75	-1.4	8,379	-0.02%
2024/09/10	5.1	12.91	20	12.81	12.79	-14.9	8,368	-0.18%
2024/09/09	35	12.74	40	12.70	12.82	-5	8,365	-0.06%
2024/09/06	5	12.83	1.1	12.88	12.96	3.9	8,346	0.05%
2024/09/05	10	12.89	12	12.80	12.80	-2	8,359	-0.02%
2024/09/04	64.2	12.77	33	12.90	12.79	31.2	8,363	0.37%
2024/09/03	1	13.30	0	0.00	13.32	1	8,231	0.01%
2024/09/02	7.6	13.37	16	13.35	13.35	-8.4	8,251	-0.10%
2024/08/30	5	13.37	2	13.41	13.37	3	8,256	0.04%
2024/08/29	2	13.27	0	0.00	13.35	2	8,291	0.02%
2024/08/28	5	13.37	0	0.00	13.41	5	8,338	0.06%
2024/08/27	1	13.25	0	0.00	13.29	1	8,377	0.01%
2024/08/26	10	13.31	0	0.00	13.27	10	8,392	0.12%
2024/08/23	44	13.16	40	13.20	13.30	4	8,388	0.05%
2024/08/22	41.2	13.30	0	0.00	13.26	41.2	8,365	0.49%
2024/08/21	5	13.32	2	13.38	13.33	3	8,372	0.04%
2024/08/20	1	13.46	8	13.47	13.44	-7	8,316	-0.08%
2024/08/19	7	13.51	67	13.43	13.45	-60	8,297	-0.72%
2024/08/16	6	13.42	7	13.44	13.40	-1	8,303	-0.01%
2024/08/15	3	13.21	15	13.22	13.17	-12	8,252	-0.15%
2024/08/14	5	13.22	5	13.23	13.22	0	8,232	0.00%
2024/08/13	12	13.08	13	13.13	13.08	-1	8,179	-0.01%
2024/08/12	29	13.04	0	0.00	13.03	29	8,168	0.36%
2024/08/09	10	12.88	2	12.94	12.83	8	8,130	0.10%
2024/08/08	15.3	12.53	6	12.44	12.49	9.3	8,046	0.12%
2024/08/07	8.5	12.71	14	12.48	12.73	-5.5	7,967	-0.07%
2024/08/06	18	12.24	13	12.25	12.24	5	7,872	0.06%
2024/08/05	41.4	12.10	3.7	12.18	11.90	37.7	7,632	0.49%
2024/08/02	115.3	13.19	62.3	13.32	13.02	53	7,305	0.73%	大買/
2024/08/01	11	13.56	0	0.00	13.60	11	6,960	0.16%
2024/07/31	11.4	13.32	5	13.34	13.35	6.4	6,895	0.09%
2024/07/30	9	13.18	1	13.15	13.34	8	6,821	0.12%
2024/07/29	8.1	13.35	0	0.00	13.31	8.1	6,661	0.12%
2024/07/26	88.9	13.27	1.3	13.34	13.30	87.7	6,570	1.33%
2024/07/23	10.3	13.66	0	0.00	13.69	10.3	6,356	0.16%
2024/07/22	28.5	13.41	72	13.50	13.36	-43.5	6,174	-0.70%
2024/07/19	42.2	13.80	9	13.83	13.74	33.2	5,933	0.56%
2024/07/18	42.3	13.97	7	13.95	14.00	35.3	5,629	0.63%
2024/07/17	50.7	14.29	0	0.00	14.26	50.7	5,314	0.95%
2024/07/16	214	14.39	1.1	14.42	14.38	212.9	5,067	4.20%	大買/鉅額交易
2024/07/15	59.2	15.54	3	15.55	15.55	56.2	4,265	1.32%
2024/07/12	20.2	15.39	7	15.30	15.40	13.2	4,094	0.32%
2024/07/11	13	15.33	0	0.00	15.49	13	4,050	0.32%
2024/07/10	113.3	14.84	0	0.00	14.91	113.3	3,820	2.96%	大買/鉅額交易
2024/07/09	78	14.78	81.3	14.82	14.82	-3.3	3,644	-0.09%
2024/07/08	119	14.74	5	14.78	14.78	114	3,377	3.38%	大買/鉅額交易
2024/07/05	19.2	14.48	0	0.00	14.48	19.2	3,226	0.60%
2024/07/04	1	14.44	7	14.42	14.48	-6	3,164	-0.19%
2024/07/03	12	14.20	0	0.00	14.18	12	3,114	0.39%
2024/07/02	24	14.14	0	0.00	14.09	24	3,049	0.79%
2024/07/01	2	14.20	6	14.27	14.19	-4	2,933	-0.14%
2024/06/28	1.4	14.22	6	14.15	14.19	-4.6	2,919	-0.16%
2024/06/27	4	14.08	1	14.00	14.07	3	2,834	0.11%
2024/06/26	0.2	14.08	0	0.00	14.10	0.2	2,831	0.01%
2024/06/25	0	0.00	1	13.71	13.95	-1	2,801	-0.04%
2024/06/24	25	14.06	6.2	14.01	13.99	18.8	2,758	0.68%
2024/06/21	1.5	14.31	0	0.00	14.30	1.5	2,704	0.06%
2024/06/20	4	14.32	4	14.37	14.40	0	2,642	0.00%
2024/06/19	6.2	14.14	7	14.15	14.25	-0.8	2,613	-0.03%
2024/06/18	3	13.83	0	0.00	13.87	3	2,568	0.12%
2024/06/17	3.1	13.66	1	13.65	13.66	2.1	2,549	0.08%
2024/06/13	4	13.49	13	13.52	13.53	-9	2,535	-0.35%
2024/06/11	2	13.14	6	13.18	13.14	-4	2,507	-0.16%
2024/06/07	0.5	13.15	0	0.00	13.13	0.5	2,491	0.02%
2024/06/06	0	0.00	18	13.20	13.18	-18	2,512	-0.72%
2024/06/05	0	0.00	2	12.87	12.94	-2	2,496	-0.08%
2024/06/04	2	12.85	0	0.00	12.86	2	2,535	0.08%
2024/06/03	21	13.06	5	12.98	13.04	16	2,523	0.63%
2024/05/31	2.1	12.86	0	0.00	12.81	2.1	2,476	0.08%
2024/05/30	1.2	13.02	0	0.00	12.99	1.2	2,438	0.05%
2024/05/29	5	13.20	3	13.19	13.17	2	2,445	0.08%
2024/05/28	1	13.21	1	13.22	13.24	0	2,438	0.00%
2024/05/27	1	13.12	0	0.00	13.19	1	2,437	0.04%
2024/05/24	1	12.95	0	0.00	12.98	1	2,408	0.04%
2024/05/23	1	12.98	26	12.99	12.98	-25	2,413	-1.04%
2024/05/22	1	12.91	0	0.00	12.89	1	2,392	0.04%
2024/05/21	1.2	12.69	1	12.70	12.68	0.2	2,352	0.01%
2024/05/20	2	12.67	0	0.00	12.68	2	2,348	0.09%
2024/05/17	0	0.00	5	12.71	12.70	-5	2,341	-0.21%
2024/05/16	4.1	12.72	25	12.72	12.71	-20.9	2,348	-0.89%
2024/05/15	2	12.71	3	12.71	12.63	-1	2,338	-0.04%
2024/05/14	1	12.42	2	12.47	12.53	-1	2,374	-0.04%
2024/05/13	1	12.46	0	0.00	12.43	1	2,381	0.04%
2024/05/10	4	12.36	0	0.00	12.43	4	2,389	0.17%
2024/05/09	1	12.45	0	0.00	12.40	1	2,380	0.04%
2024/05/07	1	12.33	13	12.35	12.35	-12	2,369	-0.51%
2024/05/03	4	12.24	0	0.00	12.20	4	2,373	0.17%
2024/05/02	1	12.19	5	12.16	12.21	-4	2,382	-0.17%
2024/04/25	4	12.00	0	0.00	11.99	4	2,440	0.16%
2024/04/23	1	11.70	0	0.00	11.77	1	2,426	0.04%
2024/04/22	6.1	11.75	10	11.70	11.66	-3.9	2,418	-0.16%
2024/04/19	13.4	11.91	50	12.06	11.87	-36.6	2,344	-1.56%
2024/04/18	6	12.30	0	0.00	12.40	6	2,185	0.27%
2024/04/17	43	12.50	0	0.00	12.57	43	2,151	2.00%
2024/04/16	18	12.37	2	12.26	12.32	16	1,919	0.83%
2024/04/15	9.1	12.74	0	0.00	12.72	9.1	1,868	0.49%
2024/04/11	13	12.84	0	0.00	12.85	13	1,859	0.70%
2024/04/10	2	12.91	0	0.00	12.91	2	1,852	0.11%
2024/04/09	30	12.83	0	0.00	12.88	30	1,871	1.60%
2024/04/08	0.2	12.69	0	0.00	12.69	0.2	1,861	0.01%
2024/03/29	4	12.48	13	12.52	12.51	-9	1,871	-0.48%
2024/03/28	0	0.00	2	12.49	12.46	-2	1,849	-0.11%
2024/03/26	10.1	12.45	0	0.00	12.37	10.1	1,849	0.55%
2024/03/25	16	12.49	1	12.51	12.49	15	1,835	0.82%
2024/03/21	6	12.50	2	12.41	12.50	4	1,847	0.22%
2024/03/20	1	12.24	0	0.00	12.25	1	1,848	0.05%
2024/03/19	0	0.00	4	12.27	12.29	-4	1,870	-0.21%
2024/03/18	0	0.00	20	12.10	12.24	-20	1,877	-1.07%
2024/03/14	13	12.10	9	12.11	12.11	4	1,883	0.21%
2024/03/13	1	12.20	0	0.00	12.17	1	1,873	0.05%
2024/03/12	15	12.11	11.5	12.00	12.12	3.5	1,862	0.19%
2024/03/11	4.8	11.97	2	11.93	11.94	2.8	1,857	0.15%
2024/03/08	14	12.04	5	12.03	12.00	9	1,877	0.48%
2024/03/07	2	11.98	22	11.99	11.99	-20	1,836	-1.09%
2024/03/06	8	11.68	1	11.72	11.81	7	1,822	0.38%
2024/03/05	3	11.64	2	11.71	11.72	1	1,819	0.05%
2024/02/29	5	11.30	6	11.29	11.36	-1	1,836	-0.06%
2024/02/27	2	11.30	0	0.00	11.33	2	1,840	0.11%
2024/02/26	0.1	11.34	2	11.35	11.37	-1.9	1,873	-0.10%
2024/02/23	1	11.34	0	0.00	11.34	1	2,010	0.05%
2024/02/19	1.4	11.09	5	11.09	11.09	-3.6	2,087	-0.17%
2024/02/16	1	11.15	2	11.16	11.10	-1	2,129	-0.05%
2024/02/15	0	0.00	1	11.12	11.16	-1	2,151	-0.05%
2024/02/05	0	0.00	10	10.73	10.74	-10	2,114	-0.47%
2024/02/02	1	10.69	0	0.00	10.69	1	2,099	0.05%
2024/02/01	3	10.61	0	0.00	10.61	3	2,087	0.14%
2024/01/31	1	10.62	0	0.00	10.62	1	2,104	0.05%
2024/01/25	0	0.00	12	10.64	10.65	-12	2,098	-0.57%
2024/01/23	0.1	10.54	2	10.55	10.57	-1.9	2,098	-0.09%
2024/01/22	0	0.00	5	10.53	10.54	-5	2,100	-0.24%
2024/01/19	0	0.00	24	10.38	10.41	-24	2,070	-1.16%
2024/01/18	14	10.19	0	0.00	10.14	14	2,030	0.69%
2024/01/17	0	0.00	9	10.20	10.17	-9	2,023	-0.44%
2024/01/16	2	10.28	1	10.24	10.26	1	2,034	0.05%
2024/01/12	0	0.00	1	10.26	10.29	-1	2,063	-0.05%
2024/01/11	0	0.00	13	10.29	10.30	-13	2,068	-0.63%
2024/01/10	2	10.25	39	10.25	10.25	-37	2,155	-1.72%
2024/01/09	0	0.00	5	10.26	10.28	-5	2,182	-0.23%
2024/01/08	0	0.00	12	10.32	10.28	-12	2,223	-0.54%
2024/01/05	0	0.00	15	10.28	10.25	-15	2,242	-0.67%
2024/01/04	2	10.29	10	10.28	10.28	-8	2,306	-0.35%
2024/01/03	6	10.31	0	0.00	10.30	6	2,304	0.26%
2024/01/02	11	10.45	0	0.00	10.43	11	2,283	0.48%
2023/12/29	0	0.00	1	10.49	10.49	-1	2,276	-0.04%
2023/12/28	0	0.00	1	10.48	10.47	-1	2,277	-0.04%
2023/12/27	0	0.00	2	10.48	10.47	-2	2,282	-0.09%
2023/12/26	2	10.35	1	10.33	10.37	1	2,267	0.04%
2023/12/21	0	0.00	1	10.25	10.25	-1	2,383	-0.04%
2023/12/20	0	0.00	3	10.31	10.32	-3	2,376	-0.13%
2023/12/18	0.6	10.31	23	10.31	10.32	-22.4	2,365	-0.95%
2023/12/15	1	10.32	0	0.00	10.32	1	2,349	0.04%
2023/12/14	10	10.28	0	0.00	10.32	10	2,310	0.43%
2023/12/12	0	0.00	4	10.18	10.17	-4	2,292	-0.17%
2023/12/08	0	0.00	2	10.15	10.13	-2	2,267	-0.09%
2023/12/07	7	10.09	0	0.00	10.09	7	2,249	0.31%
2023/12/06	0	0.00	12	10.13	10.12	-12	2,241	-0.54%
2023/12/05	4	10.05	0.1	10.09	10.08	4	2,207	0.18%
2023/12/01	1	10.12	4	10.13	10.16	-3	2,152	-0.14%
2023/11/29	2	10.11	3.7	10.10	10.10	-1.7	2,115	-0.08%
2023/11/28	0	0.00	10.2	10.10	10.08	-10.2	2,098	-0.49%
2023/11/27	15	10.03	0	0.00	10.01	15	2,069	0.72%
2023/11/24	2	10.10	0	0.00	10.10	2	2,030	0.10%
2023/11/22	35.1	10.12	17	10.12	10.13	18.1	1,962	0.92%
2023/11/21	1	10.14	6	10.13	10.14	-5	1,817	-0.28%
2023/11/20	1	10.03	1.5	10.02	10.02	-0.5	1,798	-0.03%
2023/11/17	10	10.06	17	10.04	10.03	-7	1,788	-0.39%
2023/11/16	2	10.00	4	10.05	10.01	-2	1,754	-0.11%
2023/11/15	2	10.02	2	10.02	10.01	0	1,703	0.00%
2023/11/14	1	9.91	0	0.00	9.93	1	1,660	0.06%
2023/11/10	1	9.77	0	0.00	9.78	1	1,632	0.06%
2023/11/09	3.1	9.79	0	0.00	9.81	3.1	1,641	0.19%
2023/11/08	0	0.00	2	9.80	9.81	-2	1,661	-0.12%
2023/11/07	0.1	9.75	0	0.00	9.76	0.1	1,643	0.01%
2023/11/06	2	9.75	0.2	9.70	9.76	1.8	1,676	0.11%
2023/11/03	0	0.00	10	9.64	9.64	-10	1,678	-0.60%
2023/11/01	4.6	9.36	0	0.00	9.37	4.6	1,687	0.27%
2023/10/31	6	9.36	0	0.00	9.32	6	1,685	0.36%
2023/10/30	9	9.45	0	0.00	9.43	9	1,732	0.52%
2023/10/27	1	9.43	35	9.47	9.44	-34	1,731	-1.96%
2023/10/26	4	9.45	0.5	9.45	9.44	3.5	1,766	0.20%
2023/10/25	7	9.63	0	0.00	9.62	7	1,758	0.40%
2023/10/24	0.6	9.55	0.5	9.51	9.61	0.1	1,788	0.00%
2023/10/23	6.3	9.60	0.9	9.60	9.56	5.4	1,778	0.30%
2023/10/20	6.1	9.59	0	0.00	9.68	6.1	1,796	0.34%
2023/10/19	12.5	9.67	0	0.00	9.69	12.5	1,780	0.70%
2023/10/18	44	9.88	2	9.85	9.83	42	1,783	2.36%
2023/10/17	9	9.98	0	0.00	9.96	9	1,704	0.53%
2023/10/16	3.3	9.96	8	9.96	9.97	-4.8	1,741	-0.27%
2023/10/13	3.1	10.00	0	0.00	10.03	3.1	1,741	0.18%
2023/10/12	23	10.00	0	0.00	10.06	23	1,778	1.29%
2023/10/11	3	9.95	0	0.00	9.97	3	1,786	0.17%
2023/10/06	0	0.00	1	9.90	9.89	-1	1,887	-0.05%
2023/10/05	0.4	9.85	2	9.87	9.87	-1.6	2,115	-0.08%
2023/10/04	3	9.75	0	0.00	9.77	3	2,115	0.14%
2023/10/03	0.1	9.93	0	0.00	9.88	0.1	2,112	0.00%
2023/09/27	2	9.70	0	0.00	9.72	2	2,143	0.09%
2023/09/26	13	9.72	0	0.00	9.68	13	2,188	0.59%
2023/09/25	0	0.00	11	9.76	9.78	-11	2,144	-0.51%
2023/09/21	1	9.68	0	0.00	9.67	1	2,297	0.04%
2023/09/19	0.3	9.94	0	0.00	9.88	0.3	2,299	0.01%
2023/09/18	0.2	9.98	0	0.00	9.93	0.2	2,312	0.01%
2023/09/15	0	0.00	12	10.00	10.03	-12	2,334	-0.51%
2023/09/14	0	0.00	2	9.92	9.96	-2	2,309	-0.09%
2023/09/13	2	9.81	15.1	9.85	9.81	-13.1	2,323	-0.56%
2023/09/12	0	0.00	1	9.80	9.80	-1	2,355	-0.04%
2023/09/11	1	9.71	0	0.00	9.76	1	2,399	0.04%
2023/09/08	1	9.81	0	0.00	9.80	1	2,426	0.04%
2023/09/07	0	0.00	4	9.87	9.85	-4	2,480	-0.16%
2023/09/06	1	9.90	2	9.91	9.90	-1	2,505	-0.04%
2023/09/05	0	0.00	1	9.87	9.90	-1	2,511	-0.04%
2023/09/04	0	0.00	1	9.87	9.88	-1	2,533	-0.04%
2023/09/01	0	0.00	4	9.84	9.83	-4	2,558	-0.16%
2023/08/31	0	0.00	2	9.84	9.84	-2	2,576	-0.08%
2023/08/30	0	0.00	1	9.90	9.88	-1	2,597	-0.04%
2023/08/28	1	9.73	5	9.76	9.74	-4	2,670	-0.15%
2023/08/25	3	9.75	0	0.00	9.73	3	2,700	0.11%
2023/08/24	0	0.00	2	9.94	9.91	-2	2,737	-0.07%
2023/08/23	0	0.00	1.1	9.75	9.79	-1.1	2,752	-0.04%
2023/08/22	0.1	9.75	0	0.00	9.71	0.1	2,860	0.00%
2023/08/21	1	9.68	0	0.00	9.66	1	2,938	0.03%
2023/08/18	7	9.74	5	9.77	9.66	2	2,971	0.07%
2023/08/17	0	0.00	4	9.66	9.74	-4	2,988	-0.13%
2023/08/15	2	9.72	0	0.00	9.71	2	3,104	0.06%
2023/08/14	5	9.64	102	9.62	9.65	-97	3,204	-3.03%	大賣/
2023/08/11	2	9.79	0	0.00	9.76	2	3,226	0.06%
2023/08/10	16	9.76	0	0.00	9.75	16	3,236	0.49%
2023/08/09	4	9.89	0	0.00	9.90	4	3,210	0.12%
2023/08/04	3	9.84	3	9.83	9.87	0	3,201	0.00%
2023/08/02	10	9.88	3	9.86	9.86	7	3,206	0.22%
2023/07/31	2	10.08	42	10.10	10.03	-40	3,158	-1.27%
2023/07/28	0	0.00	12	10.06	10.08	-12	3,119	-0.38%
2023/07/27	12	10.05	31.1	10.04	10.04	-19.1	3,114	-0.61%
2023/07/26	0	0.00	0.5	10.04	9.99	-0.5	3,095	-0.02%
2023/07/25	1.5	9.99	1	10.05	10.03	0.5	3,079	0.02%
2023/07/24	4.3	9.90	0.5	9.90	9.93	3.8	3,048	0.12%
2023/07/21	3	9.85	0	0.00	9.91	3	3,079	0.10%
2023/07/20	2	9.97	0.2	10.02	9.97	1.8	3,140	0.06%
2023/07/19	4	10.02	10	10.00	9.96	-6	3,154	-0.19%
2023/07/18	3	10.07	0	0.00	10.03	3	3,113	0.10%
2023/07/17	135	10.27	22	10.28	10.24	113	3,075	3.67%	大買/鉅額交易
2023/07/14	1	10.25	108.1	10.20	10.25	-107.1	3,017	-3.55%	大賣/鉅額交易
2023/07/13	45.3	10.18	2	10.17	10.15	43.3	2,943	1.47%
2023/07/12	132	10.03	0	0.00	10.03	132	2,831	4.66%	大買/鉅額交易
2023/07/11	1	9.96	1	9.97	9.96	0	2,626	0.00%
2023/07/10	2	9.88	0	0.00	9.85	2	2,644	0.08%
2023/07/07	2	9.88	2	9.84	9.86	0	2,643	0.00%
2023/07/06	2	9.95	2	9.92	9.92	0	2,655	0.00%
2023/07/05	1	10.06	0	0.00	10.06	1	2,673	0.04%
2023/07/04	2	10.09	15	10.10	10.11	-13	2,719	-0.48%
2023/07/03	0	0.00	52.5	10.02	10.03	-52.5	2,677	-1.96%
2023/06/27	1.2	9.82	0	0.00	9.79	1.2	2,562	0.05%
2023/06/26	2	9.86	0	0.00	9.86	2	2,568	0.08%
2023/06/21	1	9.89	1	9.90	9.91	0	2,622	0.00%
2023/06/20	1	9.90	0	0.00	9.92	1	2,648	0.04%
2023/06/19	0	0.00	6	9.95	9.96	-6	2,689	-0.22%
2023/06/16	2.1	9.96	0	0.00	9.98	2.1	2,676	0.08%
2023/06/15	6	9.98	1	10.00	9.99	5	2,650	0.19%
2023/06/14	5	9.89	0	0.00	9.91	5	2,616	0.19%
2023/06/13	0	9.90	18	9.87	9.91	-18	2,628	-0.68%
2023/06/12	0	0.00	5	9.71	9.72	-5	2,599	-0.19%
2023/06/09	1	9.65	2	9.65	9.65	-1	2,616	-0.04%
2023/06/08	1	9.60	0	0.00	9.58	1	2,643	0.04%
2023/06/07	0	0.00	8	9.65	9.68	-8	2,707	-0.30%
2023/06/06	1	9.59	1	9.58	9.59	0	2,692	0.00%
2023/06/01	0	0.00	1	9.49	9.51	-1	2,764	-0.04%
2023/05/31	0	0.00	6	9.53	9.56	-6	2,808	-0.21%
2023/05/30	2	9.56	15	9.58	9.57	-13	2,821	-0.46%
2023/05/29	1	9.56	5	9.56	9.58	-4	2,825	-0.14%
2023/05/26	0	0.00	76.3	9.46	9.48	-76.3	2,802	-2.72%
2023/05/25	3.5	9.28	1	9.27	9.28	2.5	2,746	0.09%
2023/05/24	0.4	9.16	0	0.00	9.17	0.4	2,717	0.01%
2023/05/22	3	9.15	0	0.00	9.17	3	2,697	0.11%
2023/05/19	0	0.00	121	9.15	9.18	-121	2,692	-4.49%	大賣/鉅額交易
2023/05/18	0	0.00	17	9.13	9.12	-17	2,590	-0.66%
2023/05/17	0	0.00	7	9.02	9.02	-7	2,553	-0.27%
2023/05/16	1	8.95	4	8.92	8.92	-3	2,546	-0.12%
2023/05/15	2	8.83	5	8.88	8.85	-3	2,565	-0.12%
2023/05/12	7	8.80	0	0.00	8.88	7	2,582	0.27%
2023/05/11	3	8.88	0	0.00	8.87	3	2,604	0.12%
2023/05/10	2	8.92	0.1	8.94	8.92	2	2,641	0.07%
2023/05/09	2.9	8.97	4	8.99	8.99	-1.1	2,665	-0.04%
2023/05/08	10	9.00	5	9.01	8.99	5	2,713	0.18%
2023/05/05	10.9	8.96	0	0.00	8.96	10.9	2,752	0.40%
2023/05/04	0.9	8.92	17	8.93	8.94	-16.1	2,840	-0.57%
2023/05/03	0.7	8.91	1	8.92	8.92	-0.3	3,151	-0.01%
2023/05/02	0.9	8.97	0.1	8.97	8.95	0.8	4,337	0.02%
2023/04/27	2	8.82	0	0.00	8.83	2	4,460	0.04%
2023/04/26	11	8.79	0.8	8.77	8.79	10.2	4,518	0.23%
2023/04/25	36	8.83	10	8.85	8.81	26	4,533	0.57%
2023/04/24	6	8.94	0.4	8.98	8.95	5.6	4,479	0.13%
2023/04/21	106	8.98	0	0.00	8.97	106	4,500	2.36%	大買/鉅額交易
2023/04/20	2	9.00	0	0.00	9.03	2	4,484	0.04%
2023/04/19	6	9.06	11	9.06	9.04	-5	4,505	-0.11%
2023/04/18	8	9.09	0	0.00	9.09	8	4,478	0.18%
2023/04/17	0	0.00	6.5	9.12	9.12	-6.5	4,469	-0.15%
2023/04/14	0	0.00	1	9.15	9.13	-1	4,461	-0.02%
2023/04/13	2.1	9.07	0	0.00	9.06	2.1	4,418	0.05%
2023/04/11	0	0.00	0.1	9.12	9.11	-0.1	4,373	0.00%
2023/04/10	1.1	9.10	1	9.09	9.11	0.1	4,344	0.00%
2023/04/07	0	9.11	2	9.09	9.10	-2	4,289	-0.05%
2023/04/06	1	9.10	0	0.00	9.10	1	4,204	0.02%
2023/03/31	1	9.12	1	9.15	9.12	0	4,171	0.00%
2023/03/29	4	9.07	0	0.00	9.05	4	4,089	0.10%
2023/03/28	4.1	9.05	0	0.00	9.04	4.1	4,080	0.10%
2023/03/27	9	9.12	54	9.11	9.11	-45	4,055	-1.11%
2023/03/24	1	9.15	0	0.00	9.15	1	4,029	0.02%
2023/03/23	6	9.07	2	9.12	9.12	4	3,964	0.10%
2023/03/22	12.1	9.06	25	9.06	9.07	-12.9	3,911	-0.33%
2023/03/21	0	0.00	11	8.99	8.98	-11	3,855	-0.29%
2023/03/16	26.1	8.83	0	0.00	8.83	26.1	3,802	0.69%
2023/03/15	0.1	8.92	0	0.00	8.88	0.1	3,752	0.00%
2023/03/14	11	8.89	10	8.90	8.87	1	3,720	0.03%
2023/03/13	3	8.89	15	8.88	8.97	-12	3,674	-0.33%
2023/03/10	29.2	8.94	12	8.95	8.94	17.2	3,627	0.47%
2023/03/09	10	9.10	0	0.00	9.07	10	3,542	0.28%
2023/03/08	6	9.06	8	9.07	9.08	-2	3,521	-0.06%
2023/03/07	1	9.07	20	9.11	9.11	-19	3,486	-0.54%
2023/03/06	0.2	9.08	5	9.04	9.08	-4.8	3,434	-0.14%
2023/03/03	0	0.00	5	9.00	9.00	-5	3,366	-0.15%
2023/03/02	1	8.96	0	0.00	8.96	1	3,300	0.03%
2023/03/01	4	8.86	1	8.96	8.95	3	3,255	0.09%
2023/02/24	5	8.94	2	9.00	8.93	3	3,200	0.09%
2023/02/23	0	0.00	10.1	8.95	8.96	-10.1	3,168	-0.32%
2023/02/22	15.1	8.85	5	8.82	8.86	10.1	3,112	0.32%
2023/02/21	2	8.92	0	0.00	8.91	2	3,064	0.07%
2023/02/20	0	0.00	5	8.91	8.92	-5	3,046	-0.16%
2023/02/17	7	8.88	0	0.00	8.90	7	3,052	0.23%
2023/02/16	0.1	8.93	0	0.00	8.93	0.1	3,032	0.00%
2023/02/15	24	8.89	0	0.00	8.87	24	3,018	0.80%
2023/02/14	6	8.99	10	8.98	8.98	-4	2,947	-0.14%
2023/02/13	10	8.92	4	8.90	8.92	6	2,909	0.21%
2023/02/10	8.1	8.95	0	0.00	8.95	8.1	2,871	0.28%
2023/02/09	4.1	8.97	10	8.96	8.98	-5.9	2,841	-0.21%
2023/02/08	7	8.98	13	8.98	8.99	-6	2,804	-0.21%
2023/02/07	12	8.86	0	0.00	8.88	12	2,746	0.44%
2023/02/06	11.1	8.88	0	8.89	8.89	11.1	2,708	0.41%
2023/02/03	3.5	8.96	0	0.00	8.98	3.5	2,640	0.13%
2023/02/02	19	8.99	12.1	8.99	8.99	6.9	2,578	0.27%
2023/02/01	81	8.87	25	8.86	8.87	56	2,473	2.26%
2023/01/31	200	9.21	32	9.38	9.20	168	2,153	7.80%	大買/鉅額交易
2023/01/30	26	9.19	62	9.16	9.19	-36	949	-3.79%
2023/01/17	33	8.85	51	8.84	8.86	-18	867	-2.07%
2023/01/16	53	8.87	1	8.86	8.86	52	804	6.46%
2023/01/13	51	8.83	20	8.84	8.78	31	731	4.24%
2023/01/12	15	8.74	0	0.00	8.73	15	667	2.25%
2023/01/11	16.5	8.80	0	0.00	8.75	16.5	626	2.63%
2023/01/10	1	8.73	0	0.00	8.76	1	571	0.18%
2023/01/09	1.5	8.68	0	0.00	8.68	1.5	550	0.27%
2023/01/05	1	8.39	0	0.00	8.40	1	509	0.20%
2023/01/04	11	8.35	0	0.00	8.36	11	512	2.15%
2023/01/03	0.1	8.25	0	0.00	8.36	0.1	527	0.01%
2022/12/28	1	8.30	0	0.00	8.30	1	530	0.19%
2022/12/22	0	0.00	30	8.45	8.48	-30	568	-5.27%
2022/12/21	1	8.38	0	0.00	8.37	1	590	0.17%
2022/12/19	1	8.52	0	0.00	8.51	1	605	0.17%
2022/12/16	0	0.00	0.1	8.61	8.54	-0.1	616	-0.01%
2022/12/15	2	8.63	0	0.00	8.66	2	619	0.32%
2022/12/14	0	0.00	2	8.66	8.65	-2	615	-0.32%
2022/12/13	0	0.00	2.3	8.61	8.61	-2.3	612	-0.38%
2022/12/08	5	8.58	1	8.58	8.57	4	650	0.61%
2022/12/06	1	8.80	0	0.00	8.73	1	657	0.15%
2022/12/01	0	0.00	20	8.98	8.89	-20	681	-2.93%
2022/11/21	3	8.60	0	0.00	8.59	3	709	0.42%
2022/11/16	1	8.63	0	0.00	8.64	1	714	0.14%
2022/11/14	1	8.33	0	0.00	8.38	1	682	0.15%
2022/11/03	0	0.00	1	7.65	7.68	-1	700	-0.14%
2022/10/24	1	7.70	0	0.00	7.63	1	779	0.13%
2022/10/19	0	0.00	0.4	7.72	7.71	-0.4	776	-0.06%
2022/10/18	0	0.00	2	7.70	7.76	-2	817	-0.24%
2022/10/13	0.1	7.58	0	0.00	7.54	0.1	842	0.01%
2022/10/07	1	8.03	0	0.00	8.04	1	829	0.12%
2022/10/03	0.1	7.82	20	7.78	7.79	-19.9	890	-2.24%
2022/09/30	2	7.86	2	7.84	7.88	0	911	0.00%
2022/09/28	1.1	7.96	0	0.00	7.93	1.1	986	0.11%
2022/09/27	0	0.00	0.3	8.15	8.13	-0.3	1,043	-0.03%
2022/09/26	2	8.14	0	0.00	8.13	2	1,089	0.19%
2022/09/22	0.1	8.35	0	0.00	8.38	0.1	1,183	0.01%
2022/09/21	1	8.47	0	0.00	8.47	1	1,200	0.08%
2022/09/15	0.1	8.58	0	0.00	8.59	0.1	1,317	0.01%
2022/09/14	0	8.58	0	0.00	8.57	0	1,361	0.00%
2022/09/08	2	8.53	0	0.00	8.53	2	1,482	0.13%
2022/09/07	1	8.46	0	0.00	8.45	1	1,521	0.07%
2022/09/06	1	8.62	0	0.00	8.62	1	1,523	0.07%
2022/09/02	0.1	8.73	0	0.00	8.63	0.1	1,578	0.01%
2022/09/01	2	8.73	0	0.00	8.72	2	1,581	0.13%
2022/08/31	1	8.88	25	8.83	8.90	-24	1,579	-1.52%
2022/08/29	2	8.80	27	8.82	8.81	-25	1,606	-1.56%
2022/08/24	1.1	8.97	0	0.00	8.92	1.1	1,679	0.07%
2022/08/23	5	8.94	0	0.00	8.94	5	1,711	0.29%
2022/08/22	2	9.05	0	0.00	9.04	2	1,742	0.11%
2022/08/18	2	9.08	0	0.00	9.11	2	1,766	0.11%
2022/08/17	1	9.13	2	9.14	9.15	-1	1,781	-0.06%
2022/08/16	2	9.14	1	9.13	9.14	1	1,795	0.06%
2022/08/09	21	8.89	0	0.00	8.88	21	1,917	1.10%
2022/08/01	1	8.81	0	0.00	8.83	1	2,232	0.04%
2022/07/28	1	8.78	0	0.00	8.78	1	2,316	0.04%
2022/07/27	1	8.76	0	0.00	8.76	1	2,334	0.04%
2022/07/22	3	8.79	0	0.00	8.80	3	2,502	0.12%
2022/07/21	12	8.79	0	0.00	8.79	12	2,636	0.46%
2022/07/13	1	8.40	0	0.00	8.38	1	3,411	0.03%
2022/07/11	0.6	8.42	0	0.00	8.41	0.6	3,462	0.02%
2022/07/06	1.2	8.25	1	8.25	8.17	0.2	3,538	0.01%
2022/07/04	1	8.33	0	0.00	8.31	1	3,519	0.03%
2022/07/01	4	8.55	0	0.00	8.37	4	3,519	0.11%
2022/06/30	3	8.69	1	8.77	8.67	2	3,491	0.06%
2022/06/29	30	8.92	0	0.00	8.91	30	3,501	0.86%
2022/06/28	10	9.02	0	0.00	8.99	10	3,542	0.28%
2022/06/27	0	9.11	0	0.00	9.07	0	3,585	0.00%
2022/06/23	0	8.88	0	0.00	8.82	0	3,661	0.00%
2022/06/22	3.1	9.01	0	0.00	8.97	3.1	3,634	0.09%
2022/06/20	1.1	9.04	0	0.00	9.00	1.1	3,693	0.03%
2022/06/17	0.3	9.14	1	9.12	9.16	-0.7	3,687	-0.02%
2022/06/16	0	9.29	20	9.28	9.27	-20	3,691	-0.54%
2022/06/15	0	9.40	0	0.00	9.35	0	3,712	0.00%
2022/06/14	2	9.29	0	0.00	9.40	2	3,770	0.05%
2022/06/13	1.5	9.42	20	9.40	9.40	-18.5	3,811	-0.49%
2022/06/10	12	9.67	3	9.65	9.66	9	3,851	0.23%
2022/06/09	3	9.75	0	0.00	9.75	3	3,926	0.08%
2022/06/08	2	9.80	5	9.80	9.78	-3	4,006	-0.07%
2022/06/07	1	9.72	0	0.00	9.70	1	4,087	0.02%
2022/06/02	5	9.72	0	0.00	9.72	5	4,238	0.12%
2022/06/01	3	9.80	0	0.00	9.79	3	4,333	0.07%
2022/05/31	13	9.70	0	0.00	9.78	13	4,390	0.30%
2022/05/30	12	9.65	0	0.00	9.71	12	4,465	0.27%
2022/05/27	0	0.00	2	9.53	9.53	-2	4,549	-0.04%
2022/05/26	19	9.44	0	0.00	9.39	19	4,676	0.41%
2022/05/25	1	9.50	6	9.42	9.49	-5	4,825	-0.10%
2022/05/24	3	9.44	0	0.00	9.39	3	4,972	0.06%
2022/05/20	2	9.49	0	0.00	9.49	2	5,265	0.04%
2022/05/19	4	9.36	0	0.00	9.41	4	5,452	0.07%
2022/05/18	0	9.58	6	9.54	9.55	-6	5,586	-0.11%
2022/05/17	35	9.44	0	0.00	9.45	35	5,731	0.61%
2022/05/16	2	9.34	3	9.44	9.38	-1	5,964	-0.02%
2022/05/13	0	0.00	72	9.31	9.35	-72	6,199	-1.16%
2022/05/12	71.1	9.31	12	9.26	9.22	59.1	6,332	0.93%
2022/05/11	5	9.40	0	0.00	9.43	5	6,482	0.08%
2022/05/10	7	9.31	2	9.44	9.45	5	6,699	0.08%
2022/05/09	21.2	9.49	0	0.00	9.45	21.2	6,784	0.31%
2022/05/06	19.4	9.57	0	0.00	9.62	19.4	6,905	0.28%
2022/05/05	5	9.78	0	0.00	9.77	5	7,248	0.07%
2022/05/03	5.1	9.64	0	0.00	9.63	5.1	8,481	0.06%
2022/04/29	1.2	9.68	44	9.72	9.68	-42.8	9,015	-0.47%
2022/04/28	6	9.53	12	9.50	9.56	-6	9,752	-0.06%
2022/04/27	74.6	9.48	3	9.45	9.48	71.6	10,789	0.66%
2022/04/26	2.1	9.66	18	9.68	9.67	-15.9	11,325	-0.14%
2022/04/25	21.5	9.71	0	0.00	9.67	21.5	13,183	0.16%
2022/04/22	31	9.90	5.2	9.90	9.92	25.8	15,163	0.17%
2022/04/21	48.6	10.00	0	0.00	10.00	48.6	18,598	0.26%