FT臺灣Smart (00905)-富邦-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
13.69
漲跌
▲0.16
漲幅
+1.18%
成交量
3,006張
產業
上市0.00%
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－富邦-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

富邦-高雄券商分點個股進出
富邦-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
2024/11/22	0.1	13.67	0	0.00	13.69	0.1	6,613	0.00%
2024/11/21	2.5	13.52	0	0.00	13.53	2.5	6,610	0.04%
2024/11/20	3	13.62	0	0.00	13.58	3	6,572	0.05%
2024/11/19	1.1	13.62	0	0.00	13.66	1.1	6,571	0.02%
2024/11/18	18	13.51	0	0.00	13.50	18	6,587	0.27%
2024/11/15	0.2	13.67	0	0.00	13.67	0.2	6,553	0.00%
2024/11/14	25.1	13.62	0	0.00	13.61	25.1	6,547	0.38%
2024/11/13	2	13.76	40	13.74	13.75	-38	6,444	-0.59%
2024/11/12	46.9	13.85	0	0.00	13.80	46.9	6,403	0.73%
2024/11/11	24.3	13.97	3	14.01	14.04	21.3	6,294	0.34%
2024/11/08	14.1	14.06	5	14.07	14.03	9.1	6,284	0.14%
2024/11/07	0.4	13.98	7	14.00	13.97	-6.6	6,287	-0.10%
2024/11/06	1.4	13.91	5	13.99	13.91	-3.6	6,271	-0.06%
2024/11/05	5	13.81	10	13.80	13.82	-5	6,255	-0.08%
2024/11/04	6.6	13.72	9	13.75	13.79	-2.4	6,424	-0.04%
2024/11/01	22.2	13.53	0	0.00	13.65	22.2	6,694	0.33%
2024/10/30	22.6	13.74	401	13.76	13.70	-378.5	6,871	-5.51%	大賣/鉅額交易
2024/10/29	60	13.70	0	0.00	13.70	60	6,869	0.87%
2024/10/28	14.3	14.01	303	14.05	13.93	-288.7	6,726	-4.29%	大賣/鉅額交易
2024/10/25	3.2	13.94	13	13.94	13.96	-9.8	6,793	-0.14%
2024/10/24	10.1	13.92	67	13.94	13.87	-56.9	6,835	-0.83%
2024/10/23	53.7	13.97	16	14.01	13.97	37.7	6,917	0.55%
2024/10/22	68	14.00	21	14.03	14.01	47	6,983	0.67%
2024/10/21	440.6	14.49	48	14.53	14.44	392.6	6,806	5.77%	大買/鉅額交易
2024/10/18	24.7	14.39	17	14.39	14.35	7.7	6,439	0.12%
2024/10/17	350	14.12	0	0.00	14.10	350	6,402	5.47%	大買/鉅額交易
2024/10/16	19	14.06	210	14.01	14.06	-191	6,517	-2.93%	大賣/鉅額交易
2024/10/15	0	0.00	8	14.15	14.16	-8	7,174	-0.11%
2024/10/14	0.1	13.98	6	13.96	13.97	-6	7,291	-0.08%
2024/10/11	10	13.96	15	13.95	13.93	-5	7,511	-0.07%
2024/10/09	1	13.82	13	13.80	13.79	-12	7,739	-0.16%
2024/10/08	60	13.69	0	0.00	13.71	60	7,891	0.76%
2024/10/07	14	13.69	6	13.73	13.74	8	8,091	0.10%
2024/10/04	161.1	13.52	0	0.00	13.49	161.1	8,176	1.97%	大買/鉅額交易
2024/10/01	3	13.50	3	13.50	13.51	0	8,146	0.00%
2024/09/30	17.1	13.59	0	0.00	13.49	17.1	8,177	0.21%
2024/09/27	81	13.90	15	13.91	13.79	66	8,146	0.81%
2024/09/26	4	13.83	1	13.83	13.79	3	8,208	0.04%
2024/09/25	0	0.00	2.2	13.70	13.72	-2.2	8,178	-0.03%
2024/09/24	5	13.42	5.2	13.49	13.54	-0.2	8,187	0.00%
2024/09/23	1	13.43	6	13.45	13.43	-5	8,174	-0.06%
2024/09/20	0	0.00	9.5	13.44	13.34	-9.5	8,182	-0.12%
2024/09/19	0	0.00	6	13.18	13.28	-6	8,198	-0.07%
2024/09/18	16	13.09	0	0.00	13.09	16	8,260	0.19%
2024/09/16	0	0.00	4.1	13.18	13.18	-4.1	8,299	-0.05%
2024/09/13	0	0.00	4	13.15	13.12	-4	8,330	-0.05%
2024/09/12	3.1	13.02	11	13.09	13.09	-7.9	8,390	-0.09%
2024/09/10	2	12.86	0	0.00	12.79	2	8,368	0.02%
2024/09/09	7.2	12.70	0	0.00	12.82	7.2	8,365	0.09%
2024/09/06	1.5	12.94	0	0.00	12.96	1.5	8,346	0.02%
2024/09/05	15	12.96	1	12.92	12.80	14	8,359	0.17%
2024/09/04	35.1	12.84	5.3	12.77	12.79	29.8	8,363	0.36%
2024/08/30	0	0.00	0.1	13.39	13.37	-0.1	8,256	0.00%
2024/08/29	2.4	13.32	0	0.00	13.35	2.4	8,291	0.03%
2024/08/27	0.1	13.30	0	0.00	13.29	0.1	8,377	0.00%
2024/08/26	13	13.32	0	0.00	13.27	13	8,392	0.15%
2024/08/23	0	0.00	1.8	13.26	13.30	-1.8	8,388	-0.02%
2024/08/22	10.1	13.25	0	0.00	13.26	10.1	8,365	0.12%
2024/08/21	2.2	13.32	2	13.38	13.33	0.2	8,372	0.00%
2024/08/20	1	13.43	18	13.52	13.44	-17	8,316	-0.20%
2024/08/19	5	13.45	0	0.00	13.45	5	8,297	0.06%
2024/08/16	20	13.44	0	0.00	13.40	20	8,303	0.24%
2024/08/15	0	0.00	1	13.23	13.17	-1	8,252	-0.01%
2024/08/14	1	13.22	13	13.26	13.22	-12	8,232	-0.15%
2024/08/13	0.1	13.09	0	0.00	13.08	0.1	8,179	0.00%
2024/08/12	2	13.07	10	13.07	13.03	-8	8,168	-0.10%
2024/08/09	0	0.00	29	12.90	12.83	-29	8,130	-0.36%
2024/08/08	3.6	12.52	0	0.00	12.49	3.6	8,046	0.04%
2024/08/07	12.3	12.63	22	12.65	12.73	-9.7	7,967	-0.12%
2024/08/06	16.3	12.09	8	12.21	12.24	8.3	7,872	0.11%
2024/08/05	37	12.02	3.5	12.17	11.90	33.5	7,632	0.44%
2024/08/02	26.3	13.09	0	0.00	13.02	26.3	7,305	0.36%
2024/08/01	33	13.57	1	13.58	13.60	32	6,960	0.46%
2024/07/31	6.3	13.33	2	13.28	13.35	4.3	6,895	0.06%
2024/07/30	9	13.16	1	13.35	13.34	8	6,821	0.12%
2024/07/29	27	13.37	88	13.49	13.31	-61	6,661	-0.92%
2024/07/26	52.9	13.27	15	13.29	13.30	37.9	6,570	0.58%
2024/07/23	6.6	13.65	4	13.66	13.69	2.6	6,356	0.04%
2024/07/22	64	13.50	2	13.31	13.36	62	6,174	1.00%
2024/07/19	95.3	13.82	2.4	13.87	13.74	92.9	5,933	1.57%
2024/07/18	53.6	13.95	0	0.00	14.00	53.6	5,629	0.95%
2024/07/17	60	14.29	8	14.30	14.26	52	5,314	0.98%
2024/07/16	146.6	14.41	5.1	14.51	14.38	141.5	5,067	2.79%	大買/鉅額交易
2024/07/15	52.1	15.50	24	15.47	15.55	28.1	4,265	0.66%
2024/07/12	59.3	15.37	3	15.40	15.40	56.3	4,094	1.37%
2024/07/11	22	15.22	6	15.32	15.49	16	4,050	0.40%
2024/07/10	33	14.82	4	14.82	14.91	29	3,820	0.76%
2024/07/09	24.2	14.84	5	14.70	14.82	19.2	3,644	0.53%
2024/07/08	3.4	14.64	2	14.78	14.78	1.4	3,377	0.04%
2024/07/05	2.1	14.50	0	0.00	14.48	2.1	3,226	0.07%
2024/07/04	11	14.40	33	14.42	14.48	-22	3,164	-0.70%
2024/07/03	9	14.20	0	0.00	14.18	9	3,114	0.29%
2024/07/02	5	14.14	3	14.12	14.09	2	3,049	0.07%
2024/07/01	2	14.24	2	14.21	14.19	0	2,933	0.00%
2024/06/28	2	14.13	0	0.00	14.19	2	2,919	0.07%
2024/06/25	5	13.91	0	0.00	13.95	5	2,801	0.18%
2024/06/24	6.1	14.03	0	0.00	13.99	6.1	2,758	0.22%
2024/06/21	1	14.33	0	0.00	14.30	1	2,704	0.04%
2024/06/19	5	14.17	11	14.12	14.25	-6	2,613	-0.23%
2024/06/17	2	13.63	1	13.70	13.66	1	2,549	0.04%
2024/06/14	0	0.00	9	13.59	13.64	-9	2,545	-0.35%
2024/06/12	0	0.00	15	13.27	13.33	-15	2,514	-0.60%
2024/06/11	1	13.14	1	13.18	13.14	0	2,507	0.00%
2024/06/05	1	12.85	0	0.00	12.94	1	2,496	0.04%
2024/06/04	0.2	12.93	0	0.00	12.86	0.2	2,535	0.01%
2024/06/03	1	13.05	0	0.00	13.04	1	2,523	0.04%
2024/05/31	3	12.81	0	0.00	12.81	3	2,476	0.12%
2024/05/29	12	13.20	2	13.22	13.17	10	2,445	0.41%
2024/05/28	46.2	13.23	5	13.24	13.24	41.2	2,438	1.69%
2024/05/27	3	13.20	9	13.21	13.19	-6	2,437	-0.25%
2024/05/24	0	0.00	1	12.98	12.98	-1	2,408	-0.04%
2024/05/23	0	0.00	22	12.98	12.98	-22	2,413	-0.91%
2024/05/22	3	12.83	5	12.87	12.89	-2	2,392	-0.08%
2024/05/21	0	0.00	3	12.67	12.68	-3	2,352	-0.13%
2024/05/20	21	12.70	4	12.70	12.68	17	2,348	0.72%
2024/05/17	1	12.68	11.3	12.69	12.70	-10.3	2,341	-0.44%
2024/05/16	0	0.00	4.2	12.79	12.71	-4.2	2,348	-0.18%
2024/05/15	0.7	12.68	3	12.69	12.63	-2.3	2,338	-0.10%
2024/05/13	0	0.00	0.3	12.48	12.43	-0.3	2,381	-0.01%
2024/05/10	1.3	12.43	5	12.36	12.43	-3.7	2,389	-0.15%
2024/05/06	0	0.00	1	12.38	12.33	-1	2,377	-0.04%
2024/05/03	3	12.26	0	0.00	12.20	3	2,373	0.13%
2024/05/02	1	12.18	2	12.17	12.21	-1	2,382	-0.04%
2024/04/30	0	0.00	6	12.35	12.32	-6	2,382	-0.25%
2024/04/29	7	12.32	8	12.35	12.34	-1	2,383	-0.04%
2024/04/26	0	0.00	12	12.20	12.19	-12	2,400	-0.50%
2024/04/25	6.1	11.99	0	0.00	11.99	6.1	2,440	0.25%
2024/04/24	1.4	12.14	5	12.03	12.17	-3.6	2,423	-0.15%
2024/04/23	6	11.74	3	11.76	11.77	3	2,426	0.12%
2024/04/22	12.4	11.73	2	11.84	11.66	10.4	2,418	0.43%
2024/04/19	19.6	11.97	2	11.88	11.87	17.6	2,344	0.75%
2024/04/18	4.8	12.33	0	0.00	12.40	4.8	2,185	0.22%
2024/04/17	6	12.52	6	12.49	12.57	0	2,151	0.00%
2024/04/16	6	12.33	3.2	12.34	12.32	2.8	1,919	0.15%
2024/04/15	4.5	12.72	0	0.00	12.72	4.5	1,868	0.24%
2024/04/11	0.2	12.85	0	0.00	12.85	0.2	1,859	0.01%
2024/04/10	1	12.87	3	12.86	12.91	-2	1,852	-0.11%
2024/04/09	0	0.00	1	12.78	12.88	-1	1,871	-0.05%
2024/04/08	1	12.70	0	0.00	12.69	1	1,861	0.05%
2024/04/03	1.1	12.58	0	0.00	12.62	1.1	1,866	0.06%
2024/04/02	2	12.65	0	0.00	12.66	2	1,863	0.11%
2024/04/01	2	12.52	0	0.00	12.48	2	1,867	0.11%
2024/03/29	1	12.51	1.3	12.47	12.51	-0.3	1,871	-0.02%
2024/03/27	1	12.46	1	12.39	12.46	0	1,852	0.00%
2024/03/22	1	12.44	13	12.50	12.49	-12	1,843	-0.65%
2024/03/21	1	12.48	0	0.00	12.50	1	1,847	0.05%
2024/03/19	0.6	12.30	1	12.21	12.29	-0.4	1,870	-0.02%
2024/03/15	0	0.00	30	12.07	12.09	-30	1,890	-1.59%
2024/03/13	0	0.00	1	12.25	12.17	-1	1,873	-0.05%
2024/03/12	12.4	12.10	0	0.00	12.12	12.4	1,862	0.67%
2024/03/11	0.4	11.98	1	12.00	11.94	-0.6	1,857	-0.03%
2024/03/08	0	0.00	42	11.96	12.00	-42	1,877	-2.24%
2024/03/07	0	0.00	23	11.99	11.99	-23	1,836	-1.25%
2024/03/06	0.3	11.79	0	0.00	11.81	0.3	1,822	0.02%
2024/03/05	21	11.70	0	0.00	11.72	21	1,819	1.15%
2024/03/01	0	0.00	5	11.32	11.33	-5	1,806	-0.28%
2024/02/29	0.3	11.32	0	0.00	11.36	0.3	1,836	0.02%
2024/02/27	0	0.00	2	11.32	11.33	-2	1,840	-0.11%
2024/02/26	0	0.00	100	11.34	11.37	-100	1,873	-5.34%
2024/02/23	0	0.00	1	11.35	11.34	-1	2,010	-0.05%
2024/02/22	2	11.24	5	11.26	11.27	-3	2,045	-0.15%
2024/02/21	0.5	11.10	0	0.00	11.12	0.5	2,026	0.02%
2024/02/20	1	11.09	0	0.00	11.15	1	2,052	0.05%
2024/02/16	1	11.12	9	11.13	11.10	-8	2,129	-0.38%
2024/02/15	1	11.15	50	11.10	11.16	-49	2,151	-2.28%
2024/02/05	1	10.74	6	10.73	10.74	-5	2,114	-0.24%
2024/01/31	8	10.62	0	0.00	10.62	8	2,104	0.38%
2024/01/30	0	0.00	1	10.72	10.72	-1	2,104	-0.05%
2024/01/29	6	10.62	7	10.70	10.70	-1	2,109	-0.05%
2024/01/26	1.2	10.61	14	10.61	10.61	-12.8	2,101	-0.61%
2024/01/24	0	0.00	1	10.58	10.55	-1	2,087	-0.05%
2024/01/23	1	10.57	3	10.56	10.57	-2	2,098	-0.10%
2024/01/22	1	10.56	4	10.53	10.54	-3	2,100	-0.14%
2024/01/19	0.1	10.32	3	10.40	10.41	-2.9	2,070	-0.14%
2024/01/17	0	0.00	4	10.23	10.17	-4	2,023	-0.20%
2024/01/16	0	0.00	7	10.25	10.26	-7	2,034	-0.34%
2024/01/15	0	0.00	2	10.35	10.32	-2	2,051	-0.10%
2024/01/12	0	0.00	8	10.25	10.29	-8	2,063	-0.39%
2024/01/11	1	10.29	5	10.30	10.30	-4	2,068	-0.19%
2024/01/09	0	0.00	40	10.26	10.28	-40	2,182	-1.83%
2024/01/04	1	10.28	1	10.28	10.28	0	2,306	0.00%
2024/01/03	2	10.30	0	0.00	10.30	2	2,304	0.09%
2023/12/29	1	10.49	1	10.47	10.49	0	2,276	0.00%
2023/12/28	1	10.47	1	10.50	10.47	0	2,277	0.00%
2023/12/27	0	0.00	1	10.48	10.47	-1	2,282	-0.04%
2023/12/26	1	10.37	8	10.35	10.37	-7	2,267	-0.31%
2023/12/25	100	10.32	2	10.31	10.31	98	2,269	4.32%
2023/12/21	3	10.23	1	10.21	10.25	2	2,383	0.08%
2023/12/20	5	10.32	0	0.00	10.32	5	2,376	0.21%
2023/12/19	25	10.27	0	0.00	10.26	25	2,363	1.06%
2023/12/18	0	0.00	1	10.30	10.32	-1	2,365	-0.04%
2023/12/14	30	10.29	0	0.00	10.32	30	2,310	1.30%
2023/12/13	1	10.18	0	0.00	10.19	1	2,278	0.04%
2023/12/12	0	0.00	2	10.17	10.17	-2	2,292	-0.09%
2023/12/08	0	0.00	7	10.15	10.13	-7	2,267	-0.31%
2023/12/07	2	10.08	0	0.00	10.09	2	2,249	0.09%
2023/12/05	0	0.00	1	10.04	10.08	-1	2,207	-0.05%
2023/12/04	2	10.15	6	10.13	10.14	-4	2,165	-0.18%
2023/12/01	0	0.00	1	10.15	10.16	-1	2,152	-0.05%
2023/11/30	3	10.12	1	10.10	10.13	2	2,127	0.09%
2023/11/29	1	10.11	12	10.13	10.10	-11	2,115	-0.52%
2023/11/28	5	10.08	0	0.00	10.08	5	2,098	0.24%
2023/11/24	1	10.12	0	0.00	10.10	1	2,030	0.05%
2023/11/22	4	10.13	1	10.12	10.13	3	1,962	0.15%
2023/11/21	0	0.00	2	10.14	10.14	-2	1,817	-0.11%
2023/11/16	2.5	9.99	1	10.05	10.01	1.5	1,754	0.09%
2023/11/15	1	10.02	5	10.01	10.01	-4	1,703	-0.23%
2023/11/14	0	0.00	17	9.92	9.93	-17	1,660	-1.02%
2023/11/13	0	0.00	3	9.90	9.88	-3	1,643	-0.18%
2023/11/10	1	9.76	0	0.00	9.78	1	1,632	0.06%
2023/11/08	0	0.00	2.3	9.80	9.81	-2.3	1,661	-0.14%
2023/11/07	2	9.76	2	9.74	9.76	0	1,643	0.00%
2023/11/06	1	9.73	12	9.74	9.76	-11	1,676	-0.66%
2023/11/02	3	9.55	0	0.00	9.58	3	1,685	0.18%
2023/11/01	1	9.37	0	0.00	9.37	1	1,687	0.06%
2023/10/31	3	9.38	0	0.00	9.32	3	1,685	0.18%
2023/10/26	13	9.47	0	0.00	9.44	13	1,766	0.74%
2023/10/25	3	9.62	0	0.00	9.62	3	1,758	0.17%
2023/10/24	3	9.52	0	0.00	9.61	3	1,788	0.17%
2023/10/23	14	9.57	0	0.00	9.56	14	1,778	0.79%
2023/10/20	13	9.58	0	0.00	9.68	13	1,796	0.72%
2023/10/19	5	9.69	0	0.00	9.69	5	1,780	0.28%
2023/10/18	28	9.87	1	9.84	9.83	27	1,783	1.51%
2023/10/17	20.3	9.98	0	0.00	9.96	20.3	1,704	1.19%
2023/10/16	20	9.96	0	0.00	9.97	20	1,741	1.15%
2023/10/13	11.3	10.01	0	0.00	10.03	11.3	1,741	0.65%
2023/10/12	9	10.01	2	10.04	10.06	7	1,778	0.39%
2023/10/11	1	9.96	1	9.96	9.97	0	1,786	0.00%
2023/10/05	2	9.87	0	0.00	9.87	2	2,115	0.09%
2023/10/03	0	0.00	1	9.90	9.88	-1	2,112	-0.05%
2023/09/28	0	0.00	2	9.76	9.77	-2	2,126	-0.09%
2023/09/27	3	9.70	0	0.00	9.72	3	2,143	0.14%
2023/09/26	6	9.73	0	0.00	9.68	6	2,188	0.27%
2023/09/21	1	9.67	0	0.00	9.67	1	2,297	0.04%
2023/09/19	0	0.00	5	9.90	9.88	-5	2,299	-0.22%
2023/09/18	2	9.92	0	0.00	9.93	2	2,312	0.09%
2023/09/15	0	0.00	14	10.00	10.03	-14	2,334	-0.60%
2023/09/14	0	0.00	1	9.93	9.96	-1	2,309	-0.04%
2023/09/08	0	0.00	1	9.80	9.80	-1	2,426	-0.04%
2023/09/07	4	9.86	0	0.00	9.85	4	2,480	0.16%
2023/09/06	0	0.00	0.7	9.92	9.90	-0.7	2,505	-0.03%
2023/09/05	1	9.90	0	0.00	9.90	1	2,511	0.04%
2023/09/04	0	0.00	1.1	9.86	9.88	-1.1	2,533	-0.04%
2023/09/01	1	9.83	0	0.00	9.83	1	2,558	0.04%
2023/08/31	1.1	9.81	0	9.87	9.84	1.1	2,576	0.04%
2023/08/29	0	0.00	0.3	9.79	9.82	-0.3	2,646	-0.01%
2023/08/28	0	0.00	0.3	9.74	9.74	-0.3	2,670	-0.01%
2023/08/25	4	9.74	0	0.00	9.73	4	2,700	0.15%
2023/08/18	1	9.71	22	9.75	9.66	-21	2,971	-0.71%
2023/08/17	2	9.68	0	0.00	9.74	2	2,988	0.07%
2023/08/14	4	9.63	3	9.66	9.65	1	3,204	0.03%
2023/08/11	3	9.78	1	9.76	9.76	2	3,226	0.06%
2023/08/10	0.2	9.80	0	0.00	9.75	0.2	3,236	0.00%
2023/08/08	2	9.89	0	0.00	9.92	2	3,202	0.06%
2023/08/07	2	9.97	2.2	9.98	9.97	-0.2	3,200	-0.01%
2023/08/04	3.1	9.84	3	9.85	9.87	0.1	3,201	0.00%
2023/08/02	5.2	9.94	40	9.86	9.86	-34.9	3,206	-1.09%
2023/08/01	3	10.00	0	0.00	10.03	3	3,159	0.09%
2023/07/31	8	10.10	16	10.15	10.03	-8	3,158	-0.25%
2023/07/28	0	0.00	29.9	10.05	10.08	-29.9	3,119	-0.96%
2023/07/27	0	0.00	10	10.03	10.04	-10	3,114	-0.32%
2023/07/26	2	9.99	2	10.03	9.99	0	3,095	0.00%
2023/07/25	1	10.01	5	10.02	10.03	-4	3,079	-0.13%
2023/07/24	2.2	9.91	2	9.88	9.93	0.1	3,048	0.00%
2023/07/21	13	9.88	0	0.00	9.91	13	3,079	0.42%
2023/07/20	5	9.96	0	0.00	9.97	5	3,140	0.16%
2023/07/19	7	9.99	5	9.96	9.96	2	3,154	0.06%
2023/07/18	10	10.03	2	10.04	10.03	8	3,113	0.26%
2023/07/17	42.2	10.24	2	10.26	10.24	40.2	3,075	1.31%
2023/07/14	8	10.24	0	0.00	10.25	8	3,017	0.27%
2023/07/13	6	10.19	8.6	10.16	10.15	-2.6	2,943	-0.09%
2023/07/12	39.7	10.01	34	10.03	10.03	5.7	2,831	0.20%
2023/07/11	2	9.96	0	0.00	9.96	2	2,626	0.08%
2023/07/10	11	9.90	0.4	9.90	9.85	10.6	2,644	0.40%
2023/07/07	45	9.87	0.1	9.97	9.86	44.9	2,643	1.70%
2023/07/06	27	9.93	1	10.02	9.92	26	2,655	0.98%
2023/07/04	0	0.00	12	10.09	10.11	-12	2,719	-0.44%
2023/07/03	0	0.00	18.8	10.00	10.03	-18.8	2,677	-0.70%
2023/06/30	1	9.78	3	9.84	9.89	-2	2,657	-0.08%
2023/06/29	1	9.81	6.1	9.86	9.81	-5.1	2,557	-0.20%
2023/06/27	6	9.79	0	0.00	9.79	6	2,562	0.23%
2023/06/26	0	0.00	1	9.86	9.86	-1	2,568	-0.04%
2023/06/16	6	9.97	0	0.00	9.98	6	2,676	0.22%
2023/06/15	2	9.99	1.1	9.98	9.99	0.9	2,650	0.04%
2023/06/14	0	0.00	5	9.92	9.91	-5	2,616	-0.19%
2023/06/13	21	9.84	2	9.84	9.91	19	2,628	0.72%
2023/06/12	0	0.00	8	9.73	9.72	-8	2,599	-0.31%
2023/06/08	0	0.00	75	9.58	9.58	-75	2,643	-2.84%
2023/06/02	70	9.62	1	9.62	9.60	69	2,750	2.51%
2023/06/01	10	9.50	70	9.48	9.51	-60	2,764	-2.17%
2023/05/31	0	0.00	6	9.51	9.56	-6	2,808	-0.21%
2023/05/30	0	0.00	6	9.58	9.57	-6	2,821	-0.21%
2023/05/26	1	9.34	4	9.47	9.48	-3	2,802	-0.11%
2023/05/25	1	9.19	17.3	9.28	9.28	-16.3	2,746	-0.59%
2023/05/24	1	9.15	1	9.17	9.17	0	2,717	0.00%
2023/05/23	40	9.21	0	0.00	9.19	40	2,714	1.47%
2023/05/17	0	0.00	10.1	9.05	9.02	-10.1	2,553	-0.40%
2023/05/16	0	0.00	2	8.95	8.92	-2	2,546	-0.08%
2023/05/15	1	8.84	0	0.00	8.85	1	2,565	0.04%
2023/05/11	0.1	8.89	0	0.00	8.87	0.1	2,604	0.00%
2023/05/10	1	8.92	10	8.93	8.92	-9	2,641	-0.34%
2023/05/09	0	0.00	10	9.00	8.99	-10	2,665	-0.38%
2023/05/08	1	8.99	0.3	9.03	8.99	0.7	2,713	0.03%
2023/05/05	20	8.96	0	0.00	8.96	20	2,752	0.73%
2023/05/03	1.1	8.92	0	0.00	8.92	1.1	3,151	0.03%
2023/05/02	1	8.94	0	0.00	8.95	1	4,337	0.02%
2023/04/28	1.2	8.90	0	0.00	8.92	1.2	4,403	0.03%
2023/04/27	1.3	8.82	0	0.00	8.83	1.3	4,460	0.03%
2023/04/26	0.2	8.80	2.1	8.77	8.79	-2	4,518	-0.04%
2023/04/25	4	8.87	0	0.00	8.81	4	4,533	0.09%
2023/04/24	2.1	8.95	0	0.00	8.95	2.1	4,479	0.05%
2023/04/21	2	8.98	0	0.00	8.97	2	4,500	0.04%
2023/04/20	1.1	9.00	0	0.00	9.03	1.1	4,484	0.03%
2023/04/19	7.8	9.06	0	0.00	9.04	7.8	4,505	0.17%
2023/04/18	2	9.10	0	0.00	9.09	2	4,478	0.04%
2023/04/13	6	9.09	8.3	9.08	9.06	-2.3	4,418	-0.05%
2023/04/12	2	9.11	3	9.12	9.12	-1	4,388	-0.02%
2023/04/11	50	9.13	14	9.13	9.11	36	4,373	0.82%
2023/04/10	0	0.00	10.5	9.10	9.11	-10.5	4,344	-0.24%
2023/04/07	0	0.00	15	9.10	9.10	-15	4,289	-0.35%
2023/04/06	2	9.11	0	0.00	9.10	2	4,204	0.05%
2023/03/31	0	0.00	5	9.16	9.12	-5	4,171	-0.12%
2023/03/30	0	0.00	14	9.10	9.10	-14	4,129	-0.34%
2023/03/29	1	9.05	0	0.00	9.05	1	4,089	0.02%
2023/03/28	7	9.05	0	0.00	9.04	7	4,080	0.17%
2023/03/27	10	9.11	0	0.00	9.11	10	4,055	0.25%
2023/03/24	0	0.00	5	9.14	9.15	-5	4,029	-0.12%
2023/03/23	100	9.11	5	9.09	9.12	95	3,964	2.40%
2023/03/22	0	0.00	12	9.05	9.07	-12	3,911	-0.31%
2023/03/17	6	8.92	0	0.00	8.94	6	3,816	0.16%
2023/03/16	1	8.80	0	0.00	8.83	1	3,802	0.03%
2023/03/15	0.2	8.93	0	0.00	8.88	0.2	3,752	0.00%
2023/03/14	6.2	8.88	0	0.00	8.87	6.2	3,720	0.17%
2023/03/13	2	8.87	30	8.91	8.97	-28	3,674	-0.76%
2023/03/10	23	8.94	50	8.94	8.94	-27	3,627	-0.74%
2023/03/08	6	9.06	0	0.00	9.08	6	3,521	0.17%
2023/03/07	3	9.06	0	0.00	9.11	3	3,486	0.09%
2023/03/06	0.1	9.03	7	9.05	9.08	-6.9	3,434	-0.20%
2023/03/03	10	9.00	3	9.01	9.00	7	3,366	0.21%
2023/02/23	2.7	8.88	2	8.97	8.96	0.7	3,168	0.02%
2023/02/22	7	8.83	0	0.00	8.86	7	3,112	0.22%
2023/02/21	2	8.91	0	0.00	8.91	2	3,064	0.07%
2023/02/17	1	8.88	0	0.00	8.90	1	3,052	0.03%
2023/02/16	0	0.00	1	8.94	8.93	-1	3,032	-0.03%
2023/02/15	0.2	8.90	0	0.00	8.87	0.2	3,018	0.00%
2023/02/14	0.2	8.99	0	0.00	8.98	0.2	2,947	0.01%
2023/02/13	2	8.90	1	8.90	8.92	1	2,909	0.03%
2023/02/09	4	8.98	0	0.00	8.98	4	2,841	0.14%
2023/02/08	0	0.00	13	8.97	8.99	-13	2,804	-0.46%
2023/02/07	2	8.88	0	0.00	8.88	2	2,746	0.07%
2023/02/06	2.1	8.88	3	8.87	8.89	-0.9	2,708	-0.03%
2023/02/03	2.2	8.97	1	8.96	8.98	1.2	2,640	0.04%
2023/02/02	22	8.95	0	0.00	8.99	22	2,578	0.85%
2023/02/01	77.2	8.86	0	0.00	8.87	77.2	2,473	3.12%
2023/01/31	121.9	9.24	7	9.28	9.20	114.9	2,153	5.34%	大買/鉅額交易
2023/01/30	12	9.15	4	9.12	9.19	8	949	0.84%
2023/01/17	46	8.84	0	0.00	8.86	46	867	5.30%
2023/01/16	4	8.85	4	8.84	8.86	0	804	0.00%
2023/01/13	0	0.00	2	8.83	8.78	-2	731	-0.27%
2023/01/12	0.1	8.80	0	0.00	8.73	0.1	667	0.01%
2023/01/11	13	8.76	4	8.77	8.75	9	626	1.44%
2023/01/10	1.8	8.71	0	0.00	8.76	1.8	571	0.32%
2023/01/09	3	8.60	0	0.00	8.68	3	550	0.54%
2023/01/06	2.1	8.43	5	8.43	8.47	-2.9	508	-0.58%
2023/01/05	0	0.00	1	8.41	8.40	-1	509	-0.20%
2022/12/30	0	0.00	5	8.33	8.33	-5	525	-0.95%
2022/12/29	3	8.23	0	0.00	8.29	3	523	0.57%
2022/12/28	2	8.32	0	0.00	8.30	2	530	0.38%
2022/12/27	0.2	8.46	0	0.00	8.43	0.2	536	0.04%
2022/12/26	0	0.00	5	8.40	8.40	-5	546	-0.92%
2022/12/21	2	8.40	0	0.00	8.37	2	590	0.34%
2022/12/20	2	8.45	5	8.35	8.34	-3	598	-0.50%
2022/12/14	2	8.65	0	0.00	8.65	2	615	0.32%
2022/12/12	1	8.60	0	0.00	8.60	1	645	0.15%
2022/12/07	0	0.00	8	8.74	8.68	-8	658	-1.22%
2022/12/05	0	0.00	2	8.91	8.88	-2	662	-0.30%
2022/12/01	0	0.00	3	8.94	8.89	-3	681	-0.44%
2022/11/30	1	8.72	0	0.00	8.78	1	675	0.15%
2022/11/29	0	0.00	3	8.67	8.71	-3	679	-0.44%
2022/11/24	0	0.00	9	8.76	8.79	-9	694	-1.30%
2022/11/23	1	8.72	0	0.00	8.71	1	695	0.14%
2022/11/18	0	0.00	2	8.74	8.61	-2	717	-0.28%
2022/11/16	0	0.00	2	8.67	8.64	-2	714	-0.28%
2022/11/15	0	0.00	1	8.63	8.63	-1	704	-0.14%
2022/11/11	0	0.00	3	8.30	8.32	-3	679	-0.44%
2022/11/07	10	7.84	1	7.76	7.81	9	689	1.30%
2022/11/02	0	0.00	1	7.70	7.73	-1	708	-0.14%
2022/11/01	0	0.00	1	7.69	7.67	-1	724	-0.14%
2022/10/31	0	0.00	1	7.66	7.64	-1	747	-0.13%
2022/10/20	2	7.53	0	0.00	7.66	2	777	0.26%
2022/10/18	0	0.00	2	7.74	7.76	-2	817	-0.24%
2022/10/12	3	7.64	0	0.00	7.69	3	844	0.36%
2022/10/11	8	7.79	0	0.00	7.74	8	839	0.95%
2022/10/06	2	8.12	0	0.00	8.14	2	834	0.24%
2022/10/05	0.3	8.14	3	8.14	8.11	-2.7	867	-0.31%
2022/10/04	0.5	7.95	0	0.00	7.96	0.5	884	0.05%
2022/10/03	4	7.82	0	0.00	7.79	4	890	0.45%
2022/09/30	1	7.80	0	0.00	7.88	1	911	0.11%
2022/09/29	3	7.93	0	0.00	7.93	3	946	0.32%
2022/09/28	4	7.95	0	0.00	7.93	4	986	0.41%
2022/09/27	3	8.09	0	0.00	8.13	3	1,043	0.29%
2022/09/26	5	8.14	0	0.00	8.13	5	1,089	0.46%
2022/09/23	3	8.32	0	0.00	8.31	3	1,148	0.26%
2022/09/21	1	8.46	0	0.00	8.47	1	1,200	0.08%
2022/09/19	3	8.48	0	0.00	8.48	3	1,245	0.24%
2022/09/12	2	8.67	0	0.00	8.68	2	1,434	0.14%
2022/09/07	3	8.46	0	0.00	8.45	3	1,521	0.20%
2022/09/05	1	8.62	0	0.00	8.62	1	1,550	0.06%
2022/09/02	1	8.69	0	0.00	8.63	1	1,578	0.06%
2022/09/01	3	8.77	0	0.00	8.72	3	1,581	0.19%
2022/08/19	0	0.00	1	9.17	9.14	-1	1,757	-0.06%
2022/08/15	0	0.00	3	9.12	9.15	-3	1,818	-0.16%
2022/08/11	0	0.00	1	8.94	8.96	-1	1,858	-0.05%
2022/08/08	4	8.86	0	0.00	8.87	4	1,940	0.21%
2022/08/05	0	0.00	1	8.89	8.88	-1	1,989	-0.05%
2022/08/02	5	8.71	0	0.00	8.69	5	2,155	0.23%
2022/07/28	6	8.86	0	0.00	8.78	6	2,316	0.26%
2022/07/26	3	8.70	0	0.00	8.70	3	2,403	0.12%
2022/07/21	6	8.79	0	0.00	8.79	6	2,636	0.23%
2022/07/19	2	8.64	0	0.00	8.64	2	2,842	0.07%
2022/07/18	0	0.00	0	8.63	8.61	0	3,023	0.00%
2022/07/15	2	8.54	0	0.00	8.53	2	3,320	0.06%
2022/07/12	6	8.17	10	8.17	8.17	-4	3,431	-0.12%
2022/07/11	2	8.46	0	0.00	8.41	2	3,462	0.06%
2022/07/07	2	8.17	2	8.37	8.37	0	3,532	0.00%
2022/07/06	4	8.25	0	0.00	8.17	4	3,538	0.11%
2022/07/05	3	8.25	0	0.00	8.36	3	3,547	0.08%
2022/07/04	3	8.32	0	0.00	8.31	3	3,519	0.09%
2022/07/01	8	8.51	0	0.00	8.37	8	3,519	0.23%
2022/06/30	14.1	8.72	0	0.00	8.67	14.1	3,491	0.40%
2022/06/29	1	8.93	5	8.92	8.91	-4	3,501	-0.11%
2022/06/23	6.1	8.89	0	0.00	8.82	6.1	3,661	0.17%
2022/06/22	5	8.98	1	9.08	8.97	4	3,634	0.11%
2022/06/20	7.1	9.02	0	0.00	9.00	7.1	3,693	0.19%
2022/06/17	5	9.13	0	0.00	9.16	5	3,687	0.14%
2022/06/16	1	9.47	0	0.00	9.27	1	3,691	0.03%
2022/06/15	1	9.38	0	0.00	9.35	1	3,712	0.03%
2022/06/14	2.1	9.29	0	0.00	9.40	2.1	3,770	0.05%
2022/06/13	4	9.42	0	0.00	9.40	4	3,811	0.10%
2022/06/10	0.1	9.69	0	0.00	9.66	0.1	3,851	0.00%
2022/05/31	5	9.74	2	9.74	9.78	3	4,390	0.07%
2022/05/30	5	9.68	0	0.00	9.71	5	4,465	0.11%
2022/05/27	5	9.54	0	0.00	9.53	5	4,549	0.11%
2022/05/25	0	0.00	0.1	9.47	9.49	-0.1	4,825	0.00%
2022/05/23	0	0.00	1	9.54	9.51	-1	5,121	-0.02%
2022/05/19	1.1	9.37	0	0.00	9.41	1.1	5,452	0.02%
2022/05/18	0	0.00	1	9.56	9.55	-1	5,586	-0.02%
2022/05/16	1	9.40	0	0.00	9.38	1	5,964	0.02%
2022/05/12	1	9.34	0	0.00	9.22	1	6,332	0.02%
2022/05/10	1	9.45	0	0.00	9.45	1	6,699	0.01%
2022/05/09	3.1	9.47	0	0.00	9.45	3.1	6,784	0.05%
2022/05/06	5.1	9.56	0	0.00	9.62	5.1	6,905	0.07%
2022/05/05	0	0.00	1	9.79	9.77	-1	7,248	-0.01%
2022/05/04	0.1	9.66	0	0.00	9.65	0.1	7,703	0.00%
2022/05/03	2.1	9.63	1	9.63	9.63	1.1	8,481	0.01%
2022/04/29	3	9.69	1	9.65	9.68	2	9,015	0.02%
2022/04/28	1	9.57	2	9.54	9.56	-1	9,752	-0.01%
2022/04/27	4.1	9.46	1	9.48	9.48	3.1	10,789	0.03%
2022/04/26	29	9.67	1	9.66	9.67	28	11,325	0.25%
2022/04/25	16	9.74	0	0.00	9.67	16	13,183	0.12%
2022/04/22	10	9.93	0	0.00	9.92	10	15,163	0.07%
2022/04/21	11	10.00	0	0.00	10.00	11	18,598	0.06%