FT臺灣Smart (00905)-新光券商分點個股進出 - 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
12.34
漲跌
▲0.15
漲幅
+1.23%
成交量
2,139張
產業
上市
46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

FT臺灣Smart (00905)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/29	31	12.33	5.3	12.35	12.34	25.7	2,383	1.08%
2024/04/26	12	12.19	13	12.17	12.19	-1	2,400	-0.04%
2024/04/25	20.5	11.99	21	12.03	11.99	-0.5	2,440	-0.02%
2024/04/24	22	12.14	14.3	12.06	12.17	7.7	2,423	0.32%
2024/04/23	10.2	11.77	3.1	11.78	11.77	7.1	2,426	0.29%
2024/04/22	27.6	11.78	5	11.83	11.66	22.6	2,418	0.94%
2024/04/19	159.2	11.92	23	11.92	11.87	136.2	2,344	5.81%	大買/鉅額交易
2024/04/18	29	12.34	16.5	12.37	12.40	12.6	2,185	0.57%
2024/04/17	131.2	12.52	28	12.53	12.57	103.2	2,151	4.80%	大買/鉅額交易
2024/04/16	22.7	12.34	0	0.00	12.32	22.7	1,919	1.18%
2024/04/15	33.2	12.74	19	12.74	12.72	14.2	1,868	0.76%
2024/04/11	4	12.83	43	12.80	12.85	-39	1,859	-2.10%
2024/04/10	0	0.00	42	12.89	12.91	-42	1,852	-2.27%
2024/04/09	27	12.84	3	12.78	12.88	24	1,871	1.28%
2024/04/08	12	12.69	0	0.00	12.69	12	1,861	0.64%
2024/04/03	7	12.64	1	12.64	12.62	6	1,866	0.32%
2024/04/02	8	12.64	9	12.64	12.66	-1	1,863	-0.05%
2024/04/01	10.3	12.56	13.1	12.54	12.48	-2.8	1,867	-0.15%
2024/03/29	28	12.51	2	12.48	12.51	26	1,871	1.39%
2024/03/28	1	12.44	0	12.50	12.46	1	1,849	0.05%
2024/03/27	10	12.44	1	12.40	12.46	9	1,852	0.48%
2024/03/26	14	12.46	17.5	12.36	12.37	-3.5	1,849	-0.19%
2024/03/25	0	12.49	11	12.50	12.49	-11	1,835	-0.60%
2024/03/22	7	12.48	0	0.00	12.49	7	1,843	0.38%
2024/03/21	0	0.00	1	12.50	12.50	-1	1,847	-0.05%
2024/03/20	0	0.00	1	12.33	12.25	-1	1,848	-0.05%
2024/03/19	0	0.00	1	12.30	12.29	-1	1,870	-0.05%
2024/03/18	5	12.16	10	12.18	12.24	-5	1,877	-0.27%
2024/03/15	2	12.09	9	12.10	12.09	-7	1,890	-0.37%
2024/03/14	0	12.17	14	12.10	12.11	-14	1,883	-0.74%
2024/03/13	26	12.19	3.2	12.22	12.17	22.8	1,873	1.22%
2024/03/12	0	0.00	10.1	12.08	12.12	-10.1	1,862	-0.54%
2024/03/11	5.3	11.93	4	12.00	11.94	1.3	1,857	0.07%
2024/03/08	11.1	12.11	1.3	12.01	12.00	9.9	1,877	0.52%
2024/03/07	4.3	11.93	6	11.98	11.99	-1.8	1,836	-0.10%
2024/03/06	8.1	11.72	3	11.73	11.81	5.1	1,822	0.28%
2024/03/05	2.1	11.70	29.1	11.67	11.72	-27	1,819	-1.48%
2024/03/04	1	11.56	4	11.60	11.58	-3	1,812	-0.17%
2024/03/01	0.1	11.35	0	0.00	11.33	0.1	1,806	0.01%
2024/02/29	0	11.31	1.4	11.34	11.36	-1.4	1,836	-0.07%
2024/02/27	5.1	11.32	10	11.23	11.33	-4.9	1,840	-0.27%
2024/02/26	9	11.33	5	11.36	11.37	4	1,873	0.21%
2024/02/23	17	11.34	0	0.00	11.34	17	2,010	0.85%
2024/02/22	4.1	11.24	47	11.24	11.27	-42.9	2,045	-2.10%
2024/02/21	7	11.13	19	11.13	11.12	-12	2,026	-0.59%
2024/02/20	2	11.14	0	0.00	11.15	2	2,052	0.10%
2024/02/19	40	11.08	0	0.00	11.09	40	2,087	1.92%
2024/02/16	31	11.12	1	11.14	11.10	30	2,129	1.41%
2024/02/15	11	11.13	26.6	11.12	11.16	-15.6	2,151	-0.72%
2024/02/05	1	10.73	4	10.72	10.74	-3	2,114	-0.14%
2024/02/02	1	10.70	6	10.69	10.69	-5	2,099	-0.24%
2024/01/31	6.1	10.64	1	10.66	10.62	5.1	2,104	0.24%
2024/01/30	1	10.74	1.3	10.73	10.72	-0.3	2,104	-0.01%
2024/01/29	0	10.62	4	10.68	10.70	-4	2,109	-0.19%
2024/01/26	1	10.63	8	10.61	10.61	-7	2,101	-0.33%
2024/01/25	0	0.00	10	10.65	10.65	-10	2,098	-0.48%
2024/01/24	1	10.56	42	10.57	10.55	-41	2,087	-1.96%
2024/01/23	2	10.56	2	10.57	10.57	0	2,098	0.00%
2024/01/22	0	0.00	32	10.53	10.54	-32	2,100	-1.52%
2024/01/19	5	10.41	39.8	10.35	10.41	-34.8	2,070	-1.68%
2024/01/18	18	10.16	12	10.14	10.14	6	2,030	0.30%
2024/01/17	14.7	10.19	0	0.00	10.17	14.7	2,023	0.73%
2024/01/16	24.9	10.25	0	0.00	10.26	24.9	2,034	1.22%
2024/01/15	13	10.35	17.3	10.34	10.32	-4.3	2,051	-0.21%
2024/01/12	12	10.28	10	10.29	10.29	2	2,063	0.10%
2024/01/11	0.4	10.31	5.1	10.26	10.30	-4.7	2,068	-0.23%
2024/01/10	5.2	10.25	11	10.25	10.25	-5.8	2,155	-0.27%
2024/01/09	3	10.29	0	0.00	10.28	3	2,182	0.14%
2024/01/08	1	10.29	7	10.31	10.28	-6	2,223	-0.27%
2024/01/05	0	0.00	3	10.31	10.25	-3	2,242	-0.13%
2024/01/04	23.1	10.28	3	10.28	10.28	20.1	2,306	0.87%
2024/01/03	12	10.30	0	0.00	10.30	12	2,304	0.52%
2024/01/02	0	10.43	44	10.42	10.43	-44	2,283	-1.93%
2023/12/29	12	10.48	4.5	10.49	10.49	7.6	2,276	0.33%
2023/12/28	12	10.47	8	10.47	10.47	4	2,277	0.18%
2023/12/27	13	10.44	2	10.45	10.47	11	2,282	0.48%
2023/12/26	2	10.36	9	10.33	10.37	-7	2,267	-0.31%
2023/12/25	3	10.32	7	10.32	10.31	-4	2,269	-0.18%
2023/12/21	0	10.26	0	0.00	10.25	0	2,383	0.00%
2023/12/20	0	0.00	7	10.30	10.32	-7	2,376	-0.29%
2023/12/19	6	10.25	0	0.00	10.26	6	2,363	0.25%
2023/12/18	0.5	10.29	0	0.00	10.32	0.5	2,365	0.02%
2023/12/15	15	10.32	20.5	10.36	10.32	-5.5	2,349	-0.24%
2023/12/14	7	10.29	17.1	10.30	10.32	-10.1	2,310	-0.44%
2023/12/13	2	10.21	20	10.18	10.19	-18	2,278	-0.79%
2023/12/12	0	0.00	0.1	10.18	10.17	-0.1	2,292	-0.01%
2023/12/11	0	10.15	22.4	10.12	10.12	-22.4	2,276	-0.98%
2023/12/08	7	10.14	23	10.14	10.13	-16	2,267	-0.71%
2023/12/07	0	0.00	20	10.08	10.09	-20	2,249	-0.89%
2023/12/06	1	10.11	1	10.14	10.12	0	2,241	0.00%
2023/12/05	21.3	10.04	5	10.04	10.08	16.3	2,207	0.74%
2023/12/04	5	10.18	10	10.17	10.14	-5	2,165	-0.23%
2023/12/01	10	10.08	20	10.11	10.16	-10	2,152	-0.46%
2023/11/30	14	10.09	15	10.11	10.13	-1	2,127	-0.05%
2023/11/29	0	0.00	3	10.10	10.10	-3	2,115	-0.14%
2023/11/28	0	0.00	10	10.05	10.08	-10	2,098	-0.48%
2023/11/27	7	10.05	10	10.11	10.01	-3	2,069	-0.14%
2023/11/24	7	10.12	12	10.11	10.10	-5	2,030	-0.25%
2023/11/22	76	10.12	0	0.00	10.13	76	1,962	3.87%
2023/11/21	12	10.14	24.9	10.13	10.14	-12.9	1,817	-0.71%
2023/11/20	0	0.00	17	10.02	10.02	-17	1,798	-0.95%
2023/11/17	0	10.02	35	10.02	10.03	-35	1,788	-1.96%
2023/11/16	0	0.00	20	10.04	10.01	-20	1,754	-1.14%
2023/11/15	4	10.04	149.3	10.03	10.01	-145.3	1,703	-8.53%	大賣/鉅額交易
2023/11/14	0.1	9.90	57.4	9.92	9.93	-57.4	1,660	-3.45%
2023/11/13	0.2	9.89	55.2	9.91	9.88	-55	1,643	-3.35%
2023/11/10	1.1	9.77	110	9.77	9.78	-108.9	1,632	-6.67%	大賣/鉅額交易
2023/11/09	1.3	9.81	0.1	9.81	9.81	1.2	1,641	0.07%
2023/11/08	0	9.82	1.4	9.81	9.81	-1.4	1,661	-0.08%
2023/11/07	0	9.77	8.5	9.76	9.76	-8.5	1,643	-0.52%
2023/11/06	7.3	9.76	9.3	9.75	9.76	-2	1,676	-0.12%
2023/11/03	0	0.00	10	9.64	9.64	-10	1,678	-0.60%
2023/11/02	0	9.58	18	9.54	9.58	-18	1,685	-1.07%
2023/11/01	1	9.32	0	0.00	9.37	1	1,687	0.06%
2023/10/31	29.7	9.37	8	9.35	9.32	21.7	1,685	1.29%
2023/10/30	7	9.44	43	9.43	9.43	-36	1,732	-2.08%
2023/10/27	8.1	9.44	0	0.00	9.44	8.1	1,731	0.47%
2023/10/26	65.9	9.44	29	9.44	9.44	36.9	1,766	2.09%
2023/10/25	2	9.64	35	9.65	9.62	-33	1,758	-1.88%
2023/10/24	15.3	9.55	8	9.55	9.61	7.3	1,788	0.41%
2023/10/23	56.8	9.58	2	9.56	9.56	54.8	1,778	3.08%
2023/10/20	23.1	9.64	99.2	9.58	9.68	-76.1	1,796	-4.23%
2023/10/19	22.7	9.67	92	9.68	9.69	-69.3	1,780	-3.89%
2023/10/18	74.5	9.86	14	9.88	9.83	60.5	1,783	3.39%
2023/10/17	37.1	9.99	7	9.96	9.96	30.1	1,704	1.76%
2023/10/16	29.3	9.96	4	9.96	9.97	25.3	1,741	1.45%
2023/10/13	30.6	10.01	125	10.03	10.03	-94.4	1,741	-5.42%	大賣/
2023/10/12	43	10.01	48.3	10.03	10.06	-5.3	1,778	-0.30%
2023/10/11	2.1	9.95	29.5	9.97	9.97	-27.4	1,786	-1.53%
2023/10/06	6.2	9.90	0	0.00	9.89	6.2	1,887	0.33%
2023/10/05	4	9.87	0.9	9.84	9.87	3.1	2,115	0.15%
2023/10/04	12.5	9.76	0	0.00	9.77	12.5	2,115	0.59%
2023/10/03	20	9.90	13.2	9.92	9.88	6.8	2,112	0.32%
2023/10/02	10.1	9.92	44.6	9.91	9.92	-34.5	2,113	-1.63%
2023/09/28	13.3	9.77	0.5	9.79	9.77	12.8	2,126	0.60%
2023/09/27	3.3	9.70	0.1	9.78	9.72	3.2	2,143	0.15%
2023/09/26	204.1	9.73	0.1	9.78	9.68	203.9	2,188	9.32%	大買/鉅額交易
2023/09/25	7	9.78	8.1	9.77	9.78	-1.1	2,144	-0.05%
2023/09/22	4.1	9.72	8	9.66	9.72	-3.9	2,278	-0.17%
2023/09/21	12.5	9.67	0	0.00	9.67	12.5	2,297	0.54%
2023/09/20	2.5	9.83	0	0.00	9.83	2.5	2,289	0.11%
2023/09/19	16	9.89	0	0.00	9.88	16	2,299	0.70%
2023/09/18	16	9.97	5	9.97	9.93	11	2,312	0.48%
2023/09/15	0.7	10.00	23	10.00	10.03	-22.3	2,334	-0.95%
2023/09/14	0	9.95	20	9.94	9.96	-20	2,309	-0.87%
2023/09/13	0	0.00	0.3	9.84	9.81	-0.3	2,323	-0.01%
2023/09/12	1	9.76	24.5	9.77	9.80	-23.5	2,355	-1.00%
2023/09/11	5.8	9.78	9	9.72	9.76	-3.2	2,399	-0.13%
2023/09/08	2	9.78	19	9.81	9.80	-17	2,426	-0.70%
2023/09/07	3.1	9.85	5	9.87	9.85	-1.9	2,480	-0.08%
2023/09/06	8	9.90	10	9.93	9.90	-2	2,505	-0.08%
2023/09/05	0	0.00	12.1	9.89	9.90	-12.1	2,511	-0.48%
2023/09/04	0.1	9.88	4.1	9.87	9.88	-4	2,533	-0.16%
2023/09/01	2	9.83	0.1	9.88	9.83	1.9	2,558	0.07%
2023/08/31	9	9.83	0	0.00	9.84	9	2,576	0.35%
2023/08/30	2	9.86	2.4	9.90	9.88	-0.4	2,597	-0.02%
2023/08/29	3	9.81	8	9.79	9.82	-5	2,646	-0.19%
2023/08/28	4.5	9.74	10	9.74	9.74	-5.5	2,670	-0.21%
2023/08/25	8	9.77	4	9.73	9.73	4	2,700	0.15%
2023/08/24	8	9.89	20.3	9.91	9.91	-12.3	2,737	-0.45%
2023/08/23	8	9.79	12	9.76	9.79	-4	2,752	-0.15%
2023/08/22	17	9.73	2.4	9.71	9.71	14.6	2,860	0.51%
2023/08/21	2	9.66	0.5	9.68	9.66	1.5	2,938	0.05%
2023/08/18	11.2	9.67	102	9.77	9.66	-90.9	2,971	-3.06%	大賣/
2023/08/17	11	9.73	12	9.71	9.74	-1	2,988	-0.03%
2023/08/16	33	9.67	35.5	9.68	9.68	-2.5	2,993	-0.08%
2023/08/15	20	9.71	119	9.74	9.71	-99	3,104	-3.19%	大賣/
2023/08/14	43.4	9.64	10	9.67	9.65	33.4	3,204	1.04%
2023/08/11	1.3	9.76	7	9.78	9.76	-5.7	3,226	-0.18%
2023/08/10	72.5	9.78	28	9.76	9.75	44.5	3,236	1.38%
2023/08/09	12.1	9.88	4	9.92	9.90	8.1	3,210	0.25%
2023/08/08	9	9.91	0	0.00	9.92	9	3,202	0.28%
2023/08/07	23	9.97	12	9.96	9.97	11	3,200	0.34%
2023/08/04	77	9.83	0	0.00	9.87	77	3,201	2.41%
2023/08/02	87.2	9.88	14	9.89	9.86	73.2	3,206	2.28%
2023/08/01	2	10.02	0	0.00	10.03	2	3,159	0.06%
2023/07/31	11	10.05	22	10.04	10.03	-11	3,158	-0.35%
2023/07/28	1	10.05	9	10.06	10.08	-8	3,119	-0.26%
2023/07/27	9	10.04	5	10.05	10.04	4	3,114	0.13%
2023/07/26	2	10.01	3	10.00	9.99	-1	3,095	-0.03%
2023/07/25	11	10.01	35	10.01	10.03	-24	3,079	-0.78%
2023/07/24	30	9.92	18	9.91	9.93	12	3,048	0.39%
2023/07/21	41.5	9.83	0	0.00	9.91	41.5	3,079	1.35%
2023/07/20	32	9.96	25	9.97	9.97	7	3,140	0.22%
2023/07/19	81.3	9.98	15.4	9.99	9.96	65.9	3,154	2.09%
2023/07/18	46.3	10.07	27.6	10.05	10.03	18.7	3,113	0.60%
2023/07/17	51	10.25	16	10.23	10.24	35	3,075	1.14%
2023/07/14	18	10.22	2	10.24	10.25	16	3,017	0.53%
2023/07/13	34.3	10.18	78	10.18	10.15	-43.7	2,943	-1.48%
2023/07/12	157	10.02	12	10.01	10.03	145	2,831	5.12%	大買/鉅額交易
2023/07/11	1.5	9.96	0	0.00	9.96	1.5	2,626	0.06%
2023/07/10	2.2	9.88	51	9.91	9.85	-48.8	2,644	-1.85%
2023/07/07	7.3	9.86	2	9.88	9.86	5.3	2,643	0.20%
2023/07/06	24	9.98	18	10.00	9.92	6	2,655	0.23%
2023/07/05	19	10.07	0	0.00	10.06	19	2,673	0.71%
2023/07/04	17	10.08	3	10.09	10.11	14	2,719	0.51%
2023/07/03	1	9.93	96	10.01	10.03	-95	2,677	-3.55%
2023/06/30	0	0.00	5.2	9.81	9.89	-5.2	2,657	-0.20%
2023/06/27	12.1	9.78	18	9.81	9.79	-5.9	2,562	-0.23%
2023/06/26	5.1	9.87	0	0.00	9.86	5.1	2,568	0.20%
2023/06/21	1.1	9.90	12	9.92	9.91	-10.9	2,622	-0.42%
2023/06/20	5	9.92	0	0.00	9.92	5	2,648	0.19%
2023/06/19	13.1	9.95	9	9.96	9.96	4.1	2,689	0.15%
2023/06/16	1	9.98	30	9.97	9.98	-29	2,676	-1.08%
2023/06/15	0	0.00	36	9.96	9.99	-36	2,650	-1.36%
2023/06/14	0	0.00	5.1	9.89	9.91	-5.1	2,616	-0.19%
2023/06/13	0	9.85	29.1	9.90	9.91	-29	2,628	-1.10%
2023/06/12	15	9.70	26.1	9.71	9.72	-11.1	2,599	-0.43%
2023/06/08	7	9.59	11	9.60	9.58	-4	2,643	-0.15%
2023/06/07	2	9.67	17.4	9.67	9.68	-15.4	2,707	-0.57%
2023/06/06	5	9.58	9	9.57	9.59	-4	2,692	-0.15%
2023/06/05	9	9.60	16	9.59	9.59	-7	2,715	-0.26%
2023/06/02	1	9.61	162.3	9.62	9.60	-161.3	2,750	-5.86%	大賣/鉅額交易
2023/06/01	5.1	9.48	0	0.00	9.51	5.1	2,764	0.19%
2023/05/31	107	9.57	32	9.54	9.56	75	2,808	2.67%	大買/
2023/05/30	105.1	9.58	97	9.57	9.57	8.1	2,821	0.29%	大買/
2023/05/29	102.3	9.58	22.1	9.56	9.58	80.2	2,825	2.84%	大買/
2023/05/26	1.1	9.45	93.1	9.43	9.48	-92	2,802	-3.28%
2023/05/25	0.1	9.24	51.3	9.26	9.28	-51.2	2,746	-1.86%
2023/05/24	3.4	9.15	67	9.16	9.17	-63.6	2,717	-2.34%
2023/05/23	3	9.20	3	9.18	9.19	0	2,714	0.00%
2023/05/22	1.4	9.17	25.7	9.16	9.17	-24.3	2,697	-0.90%
2023/05/19	0	0.00	67.2	9.16	9.18	-67.2	2,692	-2.49%
2023/05/18	6.1	9.11	31.7	9.12	9.12	-25.6	2,590	-0.99%
2023/05/17	1.3	9.00	27.1	9.00	9.02	-25.8	2,553	-1.01%
2023/05/16	10	8.92	0	0.00	8.92	10	2,546	0.39%
2023/05/15	21.6	8.83	22	8.83	8.85	-0.4	2,565	-0.01%
2023/05/12	0.5	8.85	1	8.86	8.88	-0.5	2,582	-0.02%
2023/05/11	13.4	8.87	3	8.88	8.87	10.4	2,604	0.40%
2023/05/10	2.2	8.92	2	8.92	8.92	0.2	2,641	0.01%
2023/05/09	2	8.95	0	0.00	8.99	2	2,665	0.08%
2023/05/08	0	0.00	2	9.01	8.99	-2	2,713	-0.07%
2023/05/05	0.1	8.96	3	8.96	8.96	-2.9	2,752	-0.11%
2023/05/04	2.1	8.92	21	8.90	8.94	-18.9	2,840	-0.67%
2023/05/03	1.3	8.92	4.5	8.92	8.92	-3.2	3,151	-0.10%
2023/05/02	7	8.95	1	8.95	8.95	6	4,337	0.14%
2023/04/28	6.6	8.90	5.5	8.89	8.92	1.1	4,403	0.03%
2023/04/27	6.9	8.84	2	8.83	8.83	4.9	4,460	0.11%
2023/04/26	62.4	8.77	4	8.79	8.79	58.4	4,518	1.29%
2023/04/25	31.6	8.83	0	0.00	8.81	31.6	4,533	0.70%
2023/04/24	2.3	8.96	5	8.97	8.95	-2.7	4,479	-0.06%
2023/04/21	3.1	8.98	20	8.99	8.97	-16.9	4,500	-0.37%
2023/04/20	6.2	9.02	32	9.00	9.03	-25.8	4,484	-0.58%
2023/04/19	17.2	9.05	0	0.00	9.04	17.2	4,505	0.38%
2023/04/18	0	9.13	22	9.09	9.09	-22	4,478	-0.49%
2023/04/17	10	9.10	2	9.12	9.12	8	4,469	0.18%
2023/04/14	0.2	9.13	5.4	9.12	9.13	-5.2	4,461	-0.12%
2023/04/13	23.1	9.08	3	9.10	9.06	20.1	4,418	0.45%
2023/04/12	7	9.10	18	9.12	9.12	-11	4,388	-0.25%
2023/04/11	8.7	9.12	14	9.11	9.11	-5.3	4,373	-0.12%
2023/04/10	0.5	9.11	32	9.10	9.11	-31.5	4,344	-0.73%
2023/04/07	6.4	9.05	11	9.10	9.10	-4.6	4,289	-0.11%
2023/04/06	8.1	9.07	7	9.09	9.10	1.1	4,204	0.03%
2023/03/31	5.1	9.13	40	9.16	9.12	-35	4,171	-0.84%
2023/03/30	3	9.11	9	9.10	9.10	-6	4,129	-0.14%
2023/03/29	5.1	9.02	9	9.05	9.05	-3.9	4,089	-0.10%
2023/03/28	1.1	9.04	0	0.00	9.04	1.1	4,080	0.03%
2023/03/27	3.1	9.11	88	9.11	9.11	-84.9	4,055	-2.09%
2023/03/24	8	9.14	4	9.14	9.15	4	4,029	0.10%
2023/03/23	4	9.10	17	9.12	9.12	-13	3,964	-0.33%
2023/03/22	4	9.08	61.9	9.07	9.07	-57.9	3,911	-1.48%
2023/03/21	11	8.97	12	8.98	8.98	-1	3,855	-0.03%
2023/03/20	5.1	8.92	20	8.94	8.94	-14.9	3,834	-0.39%
2023/03/17	2.4	8.91	6.2	8.91	8.94	-3.8	3,816	-0.10%
2023/03/16	8.9	8.82	0	0.00	8.83	8.9	3,802	0.23%
2023/03/15	0	0.00	2.2	8.95	8.88	-2.2	3,752	-0.06%
2023/03/14	30.1	8.89	0	0.00	8.87	30.1	3,720	0.81%
2023/03/13	36.1	8.87	2	8.92	8.97	34.1	3,674	0.93%
2023/03/10	66.1	8.95	10	8.93	8.94	56.1	3,627	1.55%
2023/03/09	3.1	9.07	17	9.08	9.07	-13.9	3,542	-0.39%
2023/03/08	15	9.06	24	9.07	9.08	-9	3,521	-0.25%
2023/03/07	5	9.07	9	9.11	9.11	-4	3,486	-0.11%
2023/03/06	27.7	9.05	62.4	9.08	9.08	-34.7	3,434	-1.01%
2023/03/03	5.4	8.99	26	8.99	9.00	-20.6	3,366	-0.61%
2023/03/01	105	8.91	0	0.00	8.95	105	3,255	3.23%	大買/鉅額交易
2023/02/24	5	8.94	36	8.95	8.93	-31	3,200	-0.97%
2023/02/23	3	8.94	25	8.94	8.96	-22	3,168	-0.69%
2023/02/22	24.2	8.84	24	8.84	8.86	0.2	3,112	0.01%
2023/02/21	7	8.92	17	8.90	8.91	-10	3,064	-0.33%
2023/02/20	9	8.92	1	8.92	8.92	8	3,046	0.26%
2023/02/17	16.5	8.88	18	8.88	8.90	-1.5	3,052	-0.05%
2023/02/16	7	8.92	12	8.93	8.93	-5	3,032	-0.16%
2023/02/15	43.4	8.87	1	8.86	8.87	42.4	3,018	1.40%
2023/02/14	9	8.98	37.2	8.98	8.98	-28.2	2,947	-0.96%
2023/02/13	3	8.91	11	8.92	8.92	-8	2,909	-0.27%
2023/02/10	13	8.95	8	8.95	8.95	5	2,871	0.17%
2023/02/09	7	8.97	5	8.97	8.98	2	2,841	0.07%
2023/02/08	11.2	8.99	44	8.98	8.99	-32.8	2,804	-1.17%
2023/02/07	38.1	8.86	0	0.00	8.88	38.1	2,746	1.39%
2023/02/06	19	8.88	1	8.95	8.89	18	2,708	0.66%
2023/02/03	6	8.96	23	8.99	8.98	-17	2,640	-0.64%
2023/02/02	103.4	8.96	67	8.97	8.99	36.4	2,578	1.41%	大買/
2023/02/01	229	8.88	2	8.85	8.87	227	2,473	9.18%	大買/鉅額交易
2023/01/31	757.2	9.25	49	9.23	9.20	708.2	2,153	32.88%	大買/鉅額交易
2023/01/30	24.1	9.18	53.4	9.17	9.19	-29.3	949	-3.08%
2023/01/17	30.8	8.85	0	0.00	8.86	30.8	867	3.55%
2023/01/16	11	8.86	2	8.83	8.86	9	804	1.12%
2023/01/13	37.2	8.80	13	8.86	8.78	24.2	731	3.31%
2023/01/12	15.2	8.74	1	8.79	8.73	14.2	667	2.13%
2023/01/11	30	8.75	1	8.81	8.75	29	626	4.63%
2023/01/10	9.8	8.71	0	0.00	8.76	9.8	571	1.72%
2023/01/09	14.3	8.64	2	8.67	8.68	12.3	550	2.24%
2023/01/06	5	8.44	0	0.00	8.47	5	508	0.98%
2023/01/05	0.1	8.42	20	8.39	8.40	-19.9	509	-3.91%
2023/01/04	1.1	8.36	0	0.00	8.36	1.1	512	0.21%
2023/01/03	0.1	8.33	2	8.24	8.36	-1.9	527	-0.36%
2022/12/29	0.1	8.29	0.1	8.25	8.29	0	523	0.00%
2022/12/28	11	8.33	0	0.00	8.30	11	530	2.07%
2022/12/27	0.3	8.45	0	0.00	8.43	0.3	536	0.05%
2022/12/26	0.1	8.41	10	8.40	8.40	-9.9	546	-1.81%
2022/12/21	1	8.40	0	0.00	8.37	1	590	0.17%
2022/12/20	2	8.40	0	0.00	8.34	2	598	0.33%
2022/12/19	1	8.54	0	0.00	8.51	1	605	0.17%
2022/12/16	11	8.52	0	0.00	8.54	11	616	1.78%
2022/12/14	0	0.00	1	8.65	8.65	-1	615	-0.16%
2022/12/12	0.1	8.60	0	0.00	8.60	0.1	645	0.02%
2022/12/09	0	0.00	1	8.62	8.70	-1	644	-0.16%
2022/12/08	3	8.59	0	0.00	8.57	3	650	0.46%
2022/12/07	2	8.69	2.5	8.69	8.68	-0.5	658	-0.08%
2022/12/06	1.3	8.80	1	8.80	8.73	0.3	657	0.04%
2022/12/05	0.1	8.91	0	0.00	8.88	0.1	662	0.02%
2022/12/02	1.1	8.90	0	0.00	8.88	1.1	665	0.17%
2022/12/01	3	8.91	157	8.93	8.89	-154	681	-22.59%	大賣/鉅額交易
2022/11/30	0	0.00	0.1	8.79	8.78	-0.1	675	-0.01%
2022/11/29	3	8.67	1	8.69	8.71	2	679	0.29%
2022/11/25	0.1	8.80	8	8.81	8.78	-7.9	695	-1.14%
2022/11/24	4.1	8.78	2	8.76	8.79	2.1	694	0.30%
2022/11/23	1.1	8.69	0	0.00	8.71	1.1	695	0.16%
2022/11/22	0	8.60	0	0.00	8.63	0	709	0.01%
2022/11/21	1	8.65	0	0.00	8.59	1	709	0.14%
2022/11/18	0.1	8.67	0	0.00	8.61	0.1	717	0.01%
2022/11/17	0.1	8.60	0	0.00	8.65	0.1	716	0.01%
2022/11/16	0	0.00	0.2	8.69	8.64	-0.2	714	-0.03%
2022/11/15	11.2	8.60	11.3	8.63	8.63	-0.1	704	-0.02%
2022/11/14	0.2	8.36	6.3	8.35	8.38	-6.1	682	-0.89%
2022/11/11	7.4	8.33	7	8.32	8.32	0.4	679	0.06%
2022/11/10	2.1	8.00	0	0.00	8.00	2.1	675	0.32%
2022/11/09	0.1	8.03	0	0.00	8.05	0.1	672	0.02%
2022/11/08	2.3	7.90	1	7.91	7.88	1.3	680	0.19%
2022/11/07	0.2	7.85	1.3	7.80	7.81	-1.1	689	-0.16%
2022/11/02	1.1	7.72	0	0.00	7.73	1.1	708	0.16%
2022/10/31	0.1	7.66	0.1	7.69	7.64	0	747	0.00%
2022/10/28	10	7.57	0.2	7.59	7.56	9.8	759	1.29%
2022/10/27	0.2	7.65	3	7.63	7.65	-2.8	761	-0.37%
2022/10/26	3.2	7.51	0	0.00	7.54	3.2	766	0.42%
2022/10/25	0	0.00	0.1	7.54	7.53	-0.1	774	-0.01%
2022/10/24	0	0.00	16	7.70	7.63	-16	779	-2.05%
2022/10/21	1.1	7.61	0	0.00	7.60	1.1	774	0.14%
2022/10/20	0.1	7.54	0	0.00	7.66	0.1	777	0.01%
2022/10/19	0	0.00	1	7.76	7.71	-1	776	-0.13%
2022/10/18	0	0.00	1	7.70	7.76	-1	817	-0.12%
2022/10/17	0	0.00	1.1	7.65	7.68	-1.1	818	-0.13%
2022/10/14	5	7.78	0	0.00	7.76	5	818	0.61%
2022/10/13	0.1	7.58	0	0.00	7.54	0.1	842	0.01%
2022/10/12	1.4	7.69	0	0.00	7.69	1.4	844	0.17%
2022/10/11	26.1	7.78	0	0.00	7.74	26.1	839	3.11%
2022/10/06	10	8.13	1	8.14	8.14	9	834	1.08%
2022/10/05	1	8.15	2.2	8.10	8.11	-1.2	867	-0.14%
2022/10/03	2.4	7.77	0	0.00	7.79	2.4	890	0.27%
2022/09/30	0.3	7.85	4	7.83	7.88	-3.7	911	-0.40%
2022/09/29	0.3	7.95	1.8	7.94	7.93	-1.5	946	-0.16%
2022/09/28	3.3	7.95	0	8.05	7.93	3.3	986	0.33%
2022/09/27	15	8.11	4	8.10	8.13	11	1,043	1.05%
2022/09/26	5.1	8.14	0	0.00	8.13	5.1	1,089	0.47%
2022/09/23	0.1	8.35	0	0.00	8.31	0.1	1,148	0.01%
2022/09/22	1	8.31	0	0.00	8.38	1	1,183	0.08%
2022/09/20	11	8.54	1	8.50	8.54	10	1,221	0.82%
2022/09/19	0.1	8.50	0.8	8.52	8.48	-0.7	1,245	-0.06%
2022/09/16	0.1	8.54	0	0.00	8.49	0.1	1,243	0.01%
2022/09/15	2.1	8.58	0	8.94	8.59	2.1	1,317	0.16%
2022/09/13	11.3	8.74	1	8.74	8.72	10.3	1,374	0.75%
2022/09/08	15	8.51	0	0.00	8.53	15	1,482	1.01%
2022/09/07	14	8.46	0	0.00	8.45	14	1,521	0.92%
2022/09/06	12.2	8.62	0	0.00	8.62	12.2	1,523	0.80%
2022/09/05	2.4	8.61	0	0.00	8.62	2.4	1,550	0.15%
2022/09/02	2.2	8.65	2	8.65	8.63	0.2	1,578	0.01%
2022/09/01	9.3	8.70	0	0.00	8.72	9.3	1,581	0.59%
2022/08/31	0.1	8.81	0	0.00	8.90	0.1	1,579	0.01%
2022/08/30	0.2	8.81	1	8.80	8.83	-0.8	1,596	-0.05%
2022/08/29	65.3	8.80	0	0.00	8.81	65.3	1,606	4.07%
2022/08/26	1	9.04	0	0.00	9.03	1	1,627	0.06%
2022/08/24	0.1	8.94	6.3	8.92	8.92	-6.2	1,679	-0.37%
2022/08/23	25	8.95	0	0.00	8.94	25	1,711	1.46%
2022/08/22	0.1	9.04	0	0.00	9.04	0.1	1,742	0.01%
2022/08/19	0	0.00	0.3	9.18	9.14	-0.3	1,757	-0.02%
2022/08/18	58.2	9.08	62	9.11	9.11	-3.8	1,766	-0.22%
2022/08/16	1.2	9.14	0	0.00	9.14	1.2	1,795	0.06%
2022/08/15	40	9.11	0.5	9.16	9.15	39.5	1,818	2.17%
2022/08/12	0	0.00	70	9.05	9.06	-70	1,823	-3.84%
2022/08/11	0	0.00	1	8.95	8.96	-1	1,858	-0.05%
2022/08/10	7	8.80	0	0.00	8.80	7	1,896	0.37%
2022/08/09	1	8.82	0	0.00	8.88	1	1,917	0.05%
2022/08/08	1	8.84	0	0.00	8.87	1	1,940	0.05%
2022/08/05	0	0.00	18	8.86	8.88	-18	1,989	-0.90%
2022/08/04	3	8.68	0	0.00	8.70	3	2,030	0.15%
2022/08/03	0	0.00	18	8.69	8.69	-18	2,068	-0.87%
2022/08/02	4	8.69	3	8.68	8.69	1	2,155	0.05%
2022/08/01	10	8.80	0	0.00	8.83	10	2,232	0.45%
2022/07/26	1	8.69	1	8.75	8.70	0	2,403	0.00%
2022/07/25	0	0.00	21	8.77	8.79	-21	2,472	-0.85%
2022/07/21	10	8.79	0	0.00	8.79	10	2,636	0.38%
2022/07/20	2	8.76	3	8.76	8.68	-1	2,723	-0.04%
2022/07/19	1	8.64	0	0.00	8.64	1	2,842	0.04%
2022/07/18	1	8.60	0	0.00	8.61	1	3,023	0.03%
2022/07/15	1	8.53	0	0.00	8.53	1	3,320	0.03%
2022/07/13	11	8.38	2	8.40	8.38	9	3,411	0.26%
2022/07/12	10	8.18	0	0.00	8.17	10	3,431	0.29%
2022/07/11	4	8.42	0	0.00	8.41	4	3,462	0.12%
2022/07/08	1	8.46	1	8.47	8.49	0	3,503	0.00%
2022/07/06	14.6	8.21	7.2	8.25	8.17	7.5	3,538	0.21%
2022/07/05	14.5	8.31	0	0.00	8.36	14.5	3,547	0.41%
2022/07/04	2.5	8.34	0	0.00	8.31	2.5	3,519	0.07%
2022/07/01	38.5	8.45	2	8.46	8.37	36.5	3,519	1.04%
2022/06/30	55.2	8.73	0	0.00	8.67	55.2	3,491	1.58%
2022/06/29	0.1	8.91	5	8.92	8.91	-4.9	3,501	-0.14%
2022/06/28	1.1	8.96	0	0.00	8.99	1.1	3,542	0.03%
2022/06/27	1	9.07	0	0.00	9.07	1	3,585	0.03%
2022/06/24	12	8.87	0	0.00	8.88	12	3,627	0.33%
2022/06/23	52.8	8.85	0.5	8.83	8.82	52.3	3,661	1.43%
2022/06/22	25.2	9.03	0	9.06	8.97	25.2	3,634	0.69%
2022/06/21	0	0.00	0.1	9.16	9.19	-0.1	3,645	0.00%
2022/06/20	27	9.03	5	9.01	9.00	22	3,693	0.60%
2022/06/17	24.2	9.17	0	0.00	9.16	24.2	3,687	0.66%
2022/06/15	1	9.38	0	0.00	9.35	1	3,712	0.03%
2022/06/14	15	9.33	8	9.31	9.40	7	3,770	0.19%
2022/06/13	30.1	9.41	0.3	9.42	9.40	29.8	3,811	0.78%
2022/06/10	8.1	9.66	0	0.00	9.66	8.1	3,851	0.21%
2022/06/09	0	9.77	0	0.00	9.75	0	3,926	0.00%
2022/06/08	7.2	9.80	56	9.80	9.78	-48.8	4,006	-1.22%
2022/06/07	4	9.71	0	0.00	9.70	4	4,087	0.10%
2022/06/02	8	9.73	0	0.00	9.72	8	4,238	0.19%
2022/06/01	4	9.80	22	9.81	9.79	-18	4,333	-0.42%
2022/05/31	0	0.00	13	9.77	9.78	-13	4,390	-0.30%
2022/05/30	8	9.68	15.4	9.65	9.71	-7.4	4,465	-0.17%
2022/05/27	1	9.52	4	9.53	9.53	-3	4,549	-0.07%
2022/05/24	4	9.40	0	0.00	9.39	4	4,972	0.08%
2022/05/23	1	9.54	1.6	9.54	9.51	-0.6	5,121	-0.01%
2022/05/20	10.1	9.50	20	9.49	9.49	-9.9	5,265	-0.19%
2022/05/19	32.3	9.40	6	9.39	9.41	26.3	5,452	0.48%
2022/05/18	0.3	9.57	20	9.54	9.55	-19.7	5,586	-0.35%
2022/05/17	1	9.46	7.1	9.46	9.45	-6.1	5,731	-0.11%
2022/05/16	10	9.38	1	9.38	9.38	9	5,964	0.15%
2022/05/13	2.1	9.32	5	9.31	9.35	-2.9	6,199	-0.05%
2022/05/12	20.2	9.32	28	9.28	9.22	-7.8	6,332	-0.12%
2022/05/11	8.1	9.44	10	9.39	9.43	-1.9	6,482	-0.03%
2022/05/10	21.4	9.36	11	9.34	9.45	10.4	6,699	0.16%
2022/05/09	33.1	9.48	0	0.00	9.45	33.1	6,784	0.49%
2022/05/06	27.1	9.59	10	9.57	9.62	17.1	6,905	0.25%
2022/05/05	16	9.79	49	9.79	9.77	-33	7,248	-0.46%
2022/05/04	16.1	9.67	1	9.68	9.65	15.1	7,703	0.20%
2022/05/03	28.4	9.63	2	9.66	9.63	26.4	8,481	0.31%
2022/04/29	23.3	9.68	3	9.66	9.68	20.3	9,015	0.23%
2022/04/28	13.2	9.50	52	9.52	9.56	-38.8	9,752	-0.40%
2022/04/27	29.1	9.46	8	9.49	9.48	21.1	10,789	0.20%
2022/04/26	38.7	9.67	1	9.68	9.67	37.7	11,325	0.33%
2022/04/25	197.3	9.71	6	9.69	9.67	191.3	13,183	1.45%	大買/鉅額交易
2022/04/22	233.4	9.91	0	0.00	9.92	233.4	15,163	1.54%	大買/鉅額交易
2022/04/21	49.3	9.99	10	9.99	10.00	39.3	18,598	0.21%

FT臺灣Smart 相關文章

FT臺灣Smart 相關影音