FT臺灣Smart (00905)-新光-台南券商分點個股進出

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－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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	3.3	13.60	30	13.56	13.58	-26.7	6,572	-0.41%
2024/11/19	10	13.65	0	0.00	13.66	10	6,571	0.15%
2024/11/18	13.1	13.52	5	13.51	13.50	8.1	6,587	0.12%
2024/11/15	105	13.62	0	0.00	13.67	105	6,553	1.60%	大買/鉅額交易
2024/11/14	16.5	13.65	284	13.67	13.61	-267.5	6,547	-4.09%	大賣/鉅額交易
2024/11/13	111.3	13.75	0	0.00	13.75	111.3	6,444	1.73%	大買/鉅額交易
2024/11/12	22.4	13.86	0	0.00	13.80	22.4	6,403	0.35%
2024/11/11	18	13.96	0	0.00	14.04	18	6,294	0.29%
2024/11/08	1	14.04	1	14.08	14.03	0	6,284	0.00%
2024/11/07	2	13.97	9.5	13.99	13.97	-7.5	6,287	-0.12%
2024/11/06	2	13.88	0	0.00	13.91	2	6,271	0.03%
2024/11/05	0.2	13.77	0	13.84	13.82	0.2	6,255	0.00%
2024/11/04	13.1	13.71	43	13.70	13.79	-29.9	6,424	-0.47%
2024/11/01	57.6	13.51	0	0.00	13.65	57.6	6,694	0.86%
2024/10/30	4.6	13.70	0.2	13.80	13.70	4.4	6,871	0.06%
2024/10/29	13.3	13.70	4	13.76	13.70	9.3	6,869	0.14%
2024/10/28	6	13.93	8	14.05	13.93	-2	6,726	-0.03%
2024/10/25	2	13.94	0	0.00	13.96	2	6,793	0.03%
2024/10/24	3	13.90	3	13.95	13.87	0	6,835	0.00%
2024/10/23	98	13.99	0.8	13.99	13.97	97.2	6,917	1.41%
2024/10/22	52.3	14.00	0	0.00	14.01	52.3	6,983	0.75%
2024/10/21	29	14.51	9	14.52	14.44	20	6,806	0.29%
2024/10/18	8	14.40	28	14.39	14.35	-20	6,439	-0.31%
2024/10/17	38	14.11	0	0.00	14.10	38	6,402	0.59%
2024/10/16	30.7	14.12	1	14.17	14.06	29.7	6,517	0.46%
2024/10/15	13	14.10	6.1	14.12	14.16	6.9	7,174	0.10%
2024/10/14	100	13.95	70	13.89	13.97	30	7,291	0.41%
2024/10/11	39	13.93	1.1	13.96	13.93	37.9	7,511	0.50%
2024/10/09	61.1	13.82	20.5	13.80	13.79	40.5	7,739	0.52%
2024/10/08	14	13.66	0	0.00	13.71	14	7,891	0.18%
2024/10/07	0	0.00	30	13.69	13.74	-30	8,091	-0.37%
2024/10/04	35.1	13.49	0	0.00	13.49	35.1	8,176	0.43%
2024/10/01	0.1	13.54	1	13.52	13.51	-0.9	8,146	-0.01%
2024/09/30	124.1	13.63	0	0.00	13.49	124.1	8,177	1.52%	大買/鉅額交易
2024/09/27	135	13.79	23	13.84	13.79	112	8,146	1.37%	大買/鉅額交易
2024/09/25	0	0.00	13.1	13.72	13.72	-13.1	8,178	-0.16%
2024/09/24	21	13.45	1.8	13.49	13.54	19.2	8,187	0.23%
2024/09/23	0	0.00	1	13.40	13.43	-1	8,174	-0.01%
2024/09/20	0	0.00	0.4	13.47	13.34	-0.4	8,182	-0.01%
2024/09/13	0	0.00	1.5	13.14	13.12	-1.5	8,330	-0.02%
2024/09/11	5.1	12.77	0	0.00	12.75	5.1	8,379	0.06%
2024/09/10	1.3	12.86	0	0.00	12.79	1.3	8,368	0.02%
2024/09/09	3.1	12.74	0	0.00	12.82	3.1	8,365	0.04%
2024/09/05	0.5	12.89	0	0.00	12.80	0.5	8,359	0.01%
2024/09/04	31.6	12.82	1	12.88	12.79	30.6	8,363	0.37%
2024/09/02	136	13.43	1	13.37	13.35	135	8,251	1.64%	大買/鉅額交易
2024/08/30	10	13.37	2	13.39	13.37	8	8,256	0.10%
2024/08/29	10.1	13.32	0	0.00	13.35	10.1	8,291	0.12%
2024/08/28	0	0.00	2	13.35	13.41	-2	8,338	-0.02%
2024/08/27	2	13.25	0	0.00	13.29	2	8,377	0.02%
2024/08/26	0.1	13.42	0	0.00	13.27	0.1	8,392	0.00%
2024/08/23	10	13.17	0	0.00	13.30	10	8,388	0.12%
2024/08/22	1	13.33	0	0.00	13.26	1	8,365	0.01%
2024/08/21	4	13.34	0	0.00	13.33	4	8,372	0.05%
2024/08/20	0	0.00	12	13.43	13.44	-12	8,316	-0.14%
2024/08/19	0	0.00	1.4	13.42	13.45	-1.4	8,297	-0.02%
2024/08/16	0	13.45	19.5	13.43	13.40	-19.5	8,303	-0.23%
2024/08/15	2	13.23	9	13.22	13.17	-7	8,252	-0.08%
2024/08/14	0	0.00	6	13.24	13.22	-6	8,232	-0.07%
2024/08/13	2	13.07	2.1	13.06	13.08	-0.1	8,179	0.00%
2024/08/12	0	0.00	5	12.96	13.03	-5	8,168	-0.06%
2024/08/09	1	12.81	4	12.88	12.83	-3	8,130	-0.04%
2024/08/08	3.2	12.49	2.5	12.49	12.49	0.7	8,046	0.01%
2024/08/07	1	12.70	0	12.76	12.73	1	7,967	0.01%
2024/08/06	13.2	11.97	3	12.29	12.24	10.2	7,872	0.13%
2024/08/05	50.2	12.08	5.3	12.17	11.90	44.9	7,632	0.59%
2024/08/02	32.5	13.15	0	13.15	13.02	32.5	7,305	0.44%
2024/08/01	3	13.57	30	13.60	13.60	-27	6,960	-0.39%
2024/07/31	15.5	13.32	11	13.34	13.35	4.5	6,895	0.07%
2024/07/30	4.6	13.16	0	0.00	13.34	4.6	6,821	0.07%
2024/07/29	6.5	13.36	1	13.41	13.31	5.5	6,661	0.08%
2024/07/26	14.3	13.29	0	0.00	13.30	14.3	6,570	0.22%
2024/07/23	42.1	13.59	2	13.61	13.69	40.1	6,356	0.63%
2024/07/22	35.2	13.46	40	13.28	13.36	-4.8	6,174	-0.08%
2024/07/19	29.1	13.80	3	13.80	13.74	26.1	5,933	0.44%
2024/07/18	19.8	13.99	0	0.00	14.00	19.8	5,629	0.35%
2024/07/17	43.3	14.34	0	0.00	14.26	43.3	5,314	0.82%
2024/07/16	138.4	14.42	2.3	14.38	14.38	136.1	5,067	2.69%	大買/鉅額交易
2024/07/15	9.1	15.48	0	15.55	15.55	9	4,265	0.21%
2024/07/12	10	15.39	7	15.43	15.40	3	4,094	0.07%
2024/07/11	26.4	15.35	25	15.34	15.49	1.4	4,050	0.03%
2024/07/10	17.7	14.84	0	0.00	14.91	17.7	3,820	0.46%
2024/07/09	43	14.85	1	14.82	14.82	42	3,644	1.15%
2024/07/08	10	14.76	5	14.80	14.78	5	3,377	0.15%
2024/07/05	15	14.52	0	0.00	14.48	15	3,226	0.46%
2024/07/04	0	0.00	12	14.45	14.48	-12	3,164	-0.38%
2024/07/03	1	14.27	0	0.00	14.18	1	3,114	0.03%
2024/07/02	4	14.09	0	0.00	14.09	4	3,049	0.13%
2024/06/28	0	14.19	0	0.00	14.19	0	2,919	0.00%
2024/06/25	4	13.86	2	13.79	13.95	2	2,801	0.07%
2024/06/24	2	14.01	0	0.00	13.99	2	2,758	0.07%
2024/06/21	3	14.28	5	14.22	14.30	-2	2,704	-0.07%
2024/06/20	0	0.00	2	14.30	14.40	-2	2,642	-0.08%
2024/06/19	5	14.20	0	0.00	14.25	5	2,613	0.19%
2024/06/18	0	13.87	5	13.77	13.87	-5	2,568	-0.20%
2024/06/14	0	13.67	0	0.00	13.64	0	2,545	0.00%
2024/06/11	2	13.15	0	0.00	13.14	2	2,507	0.08%
2024/06/07	0.4	13.11	0	0.00	13.13	0.4	2,491	0.02%
2024/06/06	0	0.00	3	13.19	13.18	-3	2,512	-0.12%
2024/06/05	0.2	12.85	0	0.00	12.94	0.2	2,496	0.01%
2024/06/04	1	12.97	0	0.00	12.86	1	2,535	0.04%
2024/05/31	26	12.91	0	0.00	12.81	26	2,476	1.05%
2024/05/30	2	12.98	2	13.00	12.99	0	2,438	0.00%
2024/05/29	2	13.17	0	0.00	13.17	2	2,445	0.08%
2024/05/28	0.2	13.25	1	13.24	13.24	-0.8	2,438	-0.03%
2024/05/27	0	13.18	0.1	13.21	13.19	0	2,437	0.00%
2024/05/23	1	12.98	6	13.00	12.98	-5	2,413	-0.21%
2024/05/22	1.2	12.86	0	0.00	12.89	1.2	2,392	0.05%
2024/05/21	1	12.66	0	0.00	12.68	1	2,352	0.04%
2024/05/20	2	12.64	1.3	12.72	12.68	0.7	2,348	0.03%
2024/05/16	0.3	12.82	3	12.83	12.71	-2.7	2,348	-0.11%
2024/05/15	2	12.66	1	12.65	12.63	1	2,338	0.04%
2024/05/14	8	12.43	0	12.43	12.53	8	2,374	0.34%
2024/05/13	1	12.45	0	0.00	12.43	1	2,381	0.04%
2024/05/10	4	12.37	0	0.00	12.43	4	2,389	0.17%
2024/05/09	2	12.40	0	0.00	12.40	2	2,380	0.08%
2024/05/07	0	0.00	4	12.35	12.35	-4	2,369	-0.17%
2024/05/02	1	12.19	0	0.00	12.21	1	2,382	0.04%
2024/04/29	0	0.00	4.7	12.35	12.34	-4.7	2,383	-0.20%
2024/04/25	7	11.98	0	0.00	11.99	7	2,440	0.29%
2024/04/24	0.1	12.02	1	12.12	12.17	-0.9	2,423	-0.04%
2024/04/23	3	11.72	1	11.77	11.77	2	2,426	0.08%
2024/04/22	6	11.71	1	11.65	11.66	5	2,418	0.21%
2024/04/19	23.3	11.91	1	12.00	11.87	22.3	2,344	0.95%
2024/04/18	3.5	12.32	0	0.00	12.40	3.5	2,185	0.16%
2024/04/17	7	12.49	0	0.00	12.57	7	2,151	0.33%
2024/04/16	2	12.43	0	0.00	12.32	2	1,919	0.10%
2024/04/15	5.2	12.72	0	0.00	12.72	5.2	1,868	0.28%
2024/04/09	0.1	12.81	0	0.00	12.88	0.1	1,871	0.00%
2024/04/08	0.2	12.70	2	12.69	12.69	-1.8	1,861	-0.10%
2024/04/03	1	12.61	0	0.00	12.62	1	1,866	0.05%
2024/04/02	1	12.64	3	12.66	12.66	-2	1,863	-0.11%
2024/04/01	0	0.00	5	12.54	12.48	-5	1,867	-0.27%
2024/03/27	3	12.41	0	0.00	12.46	3	1,852	0.16%
2024/03/26	0	0.00	1	12.56	12.37	-1	1,849	-0.05%
2024/03/25	0	0.00	10	12.50	12.49	-10	1,835	-0.54%
2024/03/22	2	12.48	1	12.46	12.49	1	1,843	0.05%
2024/03/21	1	12.40	0.2	12.49	12.50	0.8	1,847	0.04%
2024/03/15	1	12.07	14	12.09	12.09	-13	1,890	-0.69%
2024/03/14	0	0.00	6	12.11	12.11	-6	1,883	-0.32%
2024/03/11	8	11.94	2	11.94	11.94	6	1,857	0.32%
2024/03/08	4.1	12.05	2	12.14	12.00	2.1	1,877	0.11%
2024/03/07	6	11.98	1	12.00	11.99	5	1,836	0.27%
2024/03/06	3	11.71	1	11.81	11.81	2	1,822	0.11%
2024/03/05	0	0.00	2	11.72	11.72	-2	1,819	-0.11%
2024/03/04	9	11.57	2	11.60	11.58	7	1,812	0.39%
2024/03/01	1	11.34	0	0.00	11.33	1	1,806	0.06%
2024/02/29	0.1	11.32	0	0.00	11.36	0.1	1,836	0.00%
2024/02/20	1	11.12	0	0.00	11.15	1	2,052	0.05%
2024/02/19	2	11.09	0	0.00	11.09	2	2,087	0.10%
2024/01/26	5	10.60	0	0.00	10.61	5	2,101	0.24%
2024/01/25	0	0.00	45.9	10.65	10.65	-45.9	2,098	-2.19%
2024/01/24	0	0.00	0.9	10.57	10.55	-0.9	2,087	-0.04%
2024/01/23	0	0.00	1	10.57	10.57	-1	2,098	-0.05%
2024/01/19	0	0.00	1	10.35	10.41	-1	2,070	-0.05%
2024/01/16	1	10.23	0	0.00	10.26	1	2,034	0.05%
2024/01/15	0	0.00	20	10.31	10.32	-20	2,051	-0.98%
2024/01/11	0.3	10.30	0	0.00	10.30	0.3	2,068	0.01%
2024/01/10	1	10.27	0	0.00	10.25	1	2,155	0.05%
2024/01/09	0.1	10.29	0	0.00	10.28	0.1	2,182	0.00%
2024/01/05	0.1	10.28	1	10.29	10.25	-0.9	2,242	-0.04%
2024/01/04	1.1	10.28	0	0.00	10.28	1.1	2,306	0.05%
2024/01/03	1	10.29	1.6	10.29	10.30	-0.6	2,304	-0.03%
2024/01/02	0	0.00	2	10.42	10.43	-2	2,283	-0.09%
2023/12/26	0.1	10.33	15	10.34	10.37	-14.9	2,267	-0.66%
2023/12/25	1.1	10.32	0	0.00	10.31	1.1	2,269	0.05%
2023/12/21	0	0.00	0.2	10.27	10.25	-0.2	2,383	-0.01%
2023/12/20	0	0.00	1	10.29	10.32	-1	2,376	-0.04%
2023/12/19	0.1	10.27	0	0.00	10.26	0.1	2,363	0.00%
2023/12/18	0	0.00	5	10.29	10.32	-5	2,365	-0.21%
2023/12/15	0.1	10.37	5	10.37	10.32	-4.9	2,349	-0.21%
2023/12/13	0	0.00	8	10.18	10.19	-8	2,278	-0.35%
2023/12/11	0.1	10.12	0	0.00	10.12	0.1	2,276	0.00%
2023/12/08	1	10.14	0.2	10.19	10.13	0.8	2,267	0.04%
2023/12/07	0	0.00	9	10.08	10.09	-9	2,249	-0.40%
2023/12/06	0	0.00	1	10.11	10.12	-1	2,241	-0.04%
2023/12/05	2	10.06	0	0.00	10.08	2	2,207	0.09%
2023/12/04	0	0.00	1	10.14	10.14	-1	2,165	-0.05%
2023/11/30	3	10.09	0	0.00	10.13	3	2,127	0.14%
2023/11/28	0	0.00	1	10.08	10.08	-1	2,098	-0.05%
2023/11/27	3.3	10.07	0	0.00	10.01	3.3	2,069	0.16%
2023/11/22	5	10.12	12	10.13	10.13	-7	1,962	-0.36%
2023/11/21	1	10.14	1	10.15	10.14	0	1,817	0.00%
2023/11/17	0.1	10.03	0	0.00	10.03	0.1	1,788	0.01%
2023/11/16	0	0.00	1	9.99	10.01	-1	1,754	-0.06%
2023/11/15	2	10.02	0	0.00	10.01	2	1,703	0.12%
2023/11/14	1	9.92	1	9.91	9.93	0	1,660	0.00%
2023/11/09	3.1	9.80	0	0.00	9.81	3.1	1,641	0.19%
2023/11/08	3	9.79	5	9.82	9.81	-2	1,661	-0.12%
2023/11/03	2	9.64	0	0.00	9.64	2	1,678	0.12%
2023/11/01	10	9.32	0	0.00	9.37	10	1,687	0.59%
2023/10/30	2.1	9.47	0	0.00	9.43	2.1	1,732	0.12%
2023/10/26	7.1	9.46	0	0.00	9.44	7.1	1,766	0.40%
2023/10/25	2	9.62	0	0.00	9.62	2	1,758	0.11%
2023/10/24	0.1	9.53	0	0.00	9.61	0.1	1,788	0.00%
2023/10/23	0.1	9.62	0	0.00	9.56	0.1	1,778	0.01%
2023/10/20	0.1	9.61	0	0.00	9.68	0.1	1,796	0.01%
2023/10/19	10.2	9.68	0	0.00	9.69	10.2	1,780	0.57%
2023/10/18	2	9.84	5	9.85	9.83	-3	1,783	-0.17%
2023/10/17	6	10.01	0	0.00	9.96	6	1,704	0.35%
2023/10/16	1.1	9.95	0	0.00	9.97	1.1	1,741	0.06%
2023/10/13	6.1	10.00	0	0.00	10.03	6.1	1,741	0.35%
2023/10/12	2	10.05	0	0.00	10.06	2	1,778	0.11%
2023/10/11	1.1	9.99	0	0.00	9.97	1.1	1,786	0.06%
2023/10/04	7	9.77	0	0.00	9.77	7	2,115	0.33%
2023/10/03	3	9.90	0	0.00	9.88	3	2,112	0.14%
2023/10/02	0.2	9.91	0	0.00	9.92	0.2	2,113	0.01%
2023/09/26	2.1	9.72	0	0.00	9.68	2.1	2,188	0.10%
2023/09/22	1.1	9.69	0	0.00	9.72	1.1	2,278	0.05%
2023/09/21	5	9.67	0	0.00	9.67	5	2,297	0.22%
2023/09/19	3	9.88	0	0.00	9.88	3	2,299	0.13%
2023/09/15	0	0.00	79.5	10.00	10.03	-79.5	2,334	-3.41%
2023/09/12	0	0.00	3.3	9.75	9.80	-3.3	2,355	-0.14%
2023/09/11	7	9.75	0	0.00	9.76	7	2,399	0.29%
2023/09/08	0	0.00	0.2	9.89	9.80	-0.2	2,426	-0.01%
2023/09/05	0.1	9.89	2	9.90	9.90	-1.9	2,511	-0.08%
2023/09/04	2	9.86	0	0.00	9.88	2	2,533	0.08%
2023/09/01	20	9.83	0	0.00	9.83	20	2,558	0.78%
2023/08/31	4.1	9.85	0	0.00	9.84	4.1	2,576	0.16%
2023/08/28	0	0.00	1	9.75	9.74	-1	2,670	-0.04%
2023/08/25	2	9.73	0	0.00	9.73	2	2,700	0.07%
2023/08/24	0	0.00	1	9.91	9.91	-1	2,737	-0.04%
2023/08/23	0	0.00	1	9.75	9.79	-1	2,752	-0.04%
2023/08/22	0	0.00	13	9.71	9.71	-13	2,860	-0.45%
2023/08/15	0.1	9.73	0	0.00	9.71	0.1	3,104	0.00%
2023/08/14	8	9.63	0	0.00	9.65	8	3,204	0.25%
2023/08/11	3	9.78	0	0.00	9.76	3	3,226	0.09%
2023/08/10	12	9.74	0	0.00	9.75	12	3,236	0.37%
2023/08/09	2	9.86	10	9.92	9.90	-8	3,210	-0.25%
2023/08/07	4	9.98	0	0.00	9.97	4	3,200	0.12%
2023/08/02	10.2	9.87	0	0.00	9.86	10.2	3,206	0.32%
2023/07/31	8	10.12	0	0.00	10.03	8	3,158	0.25%
2023/07/24	5	9.88	0	0.00	9.93	5	3,048	0.16%
2023/07/21	15.1	9.88	0	0.00	9.91	15.1	3,079	0.49%
2023/07/20	2	9.97	0	0.00	9.97	2	3,140	0.06%
2023/07/18	0.1	10.10	0	0.00	10.03	0.1	3,113	0.00%
2023/07/17	0.2	10.26	0	0.00	10.24	0.2	3,075	0.01%
2023/07/14	1	10.25	0	0.00	10.25	1	3,017	0.03%
2023/07/13	0.1	10.20	12	10.13	10.15	-11.9	2,943	-0.40%
2023/07/12	41	10.03	20	10.03	10.03	21	2,831	0.74%
2023/07/10	0.2	9.87	0	0.00	9.85	0.2	2,644	0.01%
2023/07/06	2.2	9.92	0	0.00	9.92	2.2	2,655	0.08%
2023/07/05	1.1	10.06	6	10.12	10.06	-4.9	2,673	-0.18%
2023/07/04	4	10.09	0	0.00	10.11	4	2,719	0.15%
2023/07/03	3	9.99	70	10.00	10.03	-67	2,677	-2.50%
2023/06/29	2	9.84	0	0.00	9.81	2	2,557	0.08%
2023/06/20	0	0.00	2.6	9.93	9.92	-2.6	2,648	-0.10%
2023/06/16	2	9.98	0	0.00	9.98	2	2,676	0.07%
2023/06/12	0	0.00	3	9.72	9.72	-3	2,599	-0.12%
2023/06/09	2	9.62	3	9.65	9.65	-1	2,616	-0.04%
2023/06/08	0.3	9.60	10	9.63	9.58	-9.7	2,643	-0.37%
2023/06/07	0	0.00	0.5	9.69	9.68	-0.5	2,707	-0.02%
2023/06/05	0.3	9.60	0	0.00	9.59	0.3	2,715	0.01%
2023/06/02	0	0.00	0.5	9.53	9.60	-0.5	2,750	-0.02%
2023/06/01	0	0.00	4	9.50	9.51	-4	2,764	-0.14%
2023/05/31	0	0.00	5	9.52	9.56	-5	2,808	-0.18%
2023/05/30	2.1	9.56	0	0.00	9.57	2.1	2,821	0.07%
2023/05/29	0	0.00	1	9.59	9.58	-1	2,825	-0.04%
2023/05/26	1	9.44	18	9.45	9.48	-17	2,802	-0.61%
2023/05/25	2	9.28	0	0.00	9.28	2	2,746	0.07%
2023/05/23	0.2	9.19	0	0.00	9.19	0.2	2,714	0.01%
2023/05/19	1.1	9.15	4	9.14	9.18	-2.9	2,692	-0.11%
2023/05/18	0	0.00	2	9.12	9.12	-2	2,590	-0.08%
2023/05/17	1	8.95	2	9.02	9.02	-1	2,553	-0.04%
2023/05/16	0	0.00	3	8.93	8.92	-3	2,546	-0.12%
2023/05/11	0.2	8.89	1	8.87	8.87	-0.8	2,604	-0.03%
2023/05/10	1	8.96	5	8.92	8.92	-4	2,641	-0.15%
2023/05/09	0	0.00	2	8.98	8.99	-2	2,665	-0.08%
2023/05/08	3	9.01	2	9.01	8.99	1	2,713	0.04%
2023/05/05	3	8.97	0.1	9.00	8.96	2.9	2,752	0.11%
2023/05/04	4	8.94	0.2	8.90	8.94	3.8	2,840	0.13%
2023/05/03	5.1	8.91	0	0.00	8.92	5.1	3,151	0.16%
2023/05/02	0	0.00	2	8.96	8.95	-2	4,337	-0.05%
2023/04/28	0.1	8.91	4	8.91	8.92	-3.9	4,403	-0.09%
2023/04/27	0	0.00	2	8.84	8.83	-2	4,460	-0.04%
2023/04/26	7.3	8.78	0	0.00	8.79	7.3	4,518	0.16%
2023/04/25	20.2	8.84	0	0.00	8.81	20.2	4,533	0.45%
2023/04/20	10.1	9.02	0	0.00	9.03	10.1	4,484	0.23%
2023/04/19	1.3	9.05	0	0.00	9.04	1.3	4,505	0.03%
2023/04/14	0	0.00	1	9.11	9.13	-1	4,461	-0.02%
2023/04/13	0.5	9.10	0	0.00	9.06	0.5	4,418	0.01%
2023/04/12	0	0.00	5.3	9.12	9.12	-5.3	4,388	-0.12%
2023/04/11	0	0.00	8.7	9.13	9.11	-8.7	4,373	-0.20%
2023/04/10	0	0.00	7.6	9.11	9.11	-7.6	4,344	-0.17%
2023/04/07	0	0.00	1	9.09	9.10	-1	4,289	-0.02%
2023/03/31	0	0.00	3	9.13	9.12	-3	4,171	-0.07%
2023/03/30	0	0.00	5	9.11	9.10	-5	4,129	-0.12%
2023/03/27	0	0.00	10	9.12	9.11	-10	4,055	-0.25%
2023/03/24	50	9.13	10	9.16	9.15	40	4,029	0.99%
2023/03/23	0	0.00	44.6	9.12	9.12	-44.6	3,964	-1.12%
2023/03/22	0	0.00	2	9.07	9.07	-2	3,911	-0.05%
2023/03/21	0	0.00	1	8.98	8.98	-1	3,855	-0.03%
2023/03/20	0	0.00	4	8.92	8.94	-4	3,834	-0.10%
2023/03/17	0	0.00	3	8.92	8.94	-3	3,816	-0.08%
2023/03/16	22	8.83	0	0.00	8.83	22	3,802	0.58%
2023/03/14	2.3	8.88	0	0.00	8.87	2.3	3,720	0.06%
2023/03/13	2	8.90	20	8.96	8.97	-18	3,674	-0.49%
2023/03/10	8.4	8.94	20	8.97	8.94	-11.6	3,627	-0.32%
2023/03/09	0	0.00	2	9.08	9.07	-2	3,542	-0.06%
2023/03/08	3.3	9.07	0	0.00	9.08	3.3	3,521	0.09%
2023/03/07	0.1	9.08	3	9.12	9.11	-2.9	3,486	-0.08%
2023/03/06	0	0.00	12	9.07	9.08	-12	3,434	-0.35%
2023/03/02	0.1	8.94	0	0.00	8.96	0.1	3,300	0.00%
2023/03/01	5	8.83	3	8.92	8.95	2	3,255	0.06%
2023/02/24	5.5	8.95	0	0.00	8.93	5.5	3,200	0.17%
2023/02/23	4	8.96	3	8.92	8.96	1	3,168	0.03%
2023/02/22	4	8.83	0	0.00	8.86	4	3,112	0.13%
2023/02/21	3	8.90	1	8.91	8.91	2	3,064	0.07%
2023/02/20	1	8.92	0	0.00	8.92	1	3,046	0.03%
2023/02/17	3	8.87	0	0.00	8.90	3	3,052	0.10%
2023/02/15	3	8.86	0	0.00	8.87	3	3,018	0.10%
2023/02/14	0	0.00	1	8.98	8.98	-1	2,947	-0.04%
2023/02/13	0	0.00	10	8.90	8.92	-10	2,909	-0.34%
2023/02/10	3	8.95	1	8.94	8.95	2	2,871	0.07%
2023/02/08	4	8.97	6	8.94	8.99	-2	2,804	-0.07%
2023/02/07	4	8.88	5	8.86	8.88	-1	2,746	-0.04%
2023/02/06	6	8.89	0	0.00	8.89	6	2,708	0.22%
2023/02/03	1	8.95	2	8.98	8.98	-1	2,640	-0.04%
2023/02/02	9	8.97	17	8.99	8.99	-8	2,578	-0.31%
2023/02/01	29.9	8.86	0	0.00	8.87	29.9	2,473	1.21%
2023/01/31	113.2	9.23	5	9.18	9.20	108.2	2,153	5.02%	大買/鉅額交易
2023/01/30	4.5	9.15	2	9.20	9.19	2.5	949	0.26%
2023/01/17	21.4	8.84	0	0.00	8.86	21.4	867	2.46%
2023/01/16	4.1	8.85	0	0.00	8.86	4.1	804	0.51%
2023/01/12	4	8.76	0	0.00	8.73	4	667	0.60%
2023/01/11	13.6	8.76	0	0.00	8.75	13.6	626	2.17%
2023/01/10	1	8.73	0	0.00	8.76	1	571	0.18%
2023/01/09	10	8.65	0	0.00	8.68	10	550	1.82%
2022/12/29	0	0.00	7	8.23	8.29	-7	523	-1.34%
2022/09/27	1	8.13	0	0.00	8.13	1	1,043	0.10%
2022/09/26	1	8.16	2	8.11	8.13	-1	1,089	-0.09%
2022/09/23	1	8.33	20	8.30	8.31	-19	1,148	-1.65%
2022/09/07	1	8.52	0	0.00	8.45	1	1,521	0.07%
2022/09/02	2.1	8.64	0	0.00	8.63	2.1	1,578	0.13%
2022/08/31	0.1	8.81	0	0.00	8.90	0.1	1,579	0.01%
2022/08/30	0.1	8.82	0	0.00	8.83	0.1	1,596	0.01%
2022/08/29	2	8.82	0	0.00	8.81	2	1,606	0.12%
2022/08/22	0	9.06	0	0.00	9.04	0	1,742	0.00%
2022/08/11	5	8.96	0	0.00	8.96	5	1,858	0.27%
2022/08/05	15	8.83	2	8.87	8.88	13	1,989	0.65%
2022/08/02	1	8.66	0	0.00	8.69	1	2,155	0.05%
2022/07/28	5	8.79	0	0.00	8.78	5	2,316	0.22%
2022/07/26	3	8.72	0	0.00	8.70	3	2,403	0.12%
2022/07/20	3	8.73	0	0.00	8.68	3	2,723	0.11%
2022/07/13	0.1	8.40	1	8.37	8.38	-1	3,411	-0.03%
2022/07/01	1	8.40	0	0.00	8.37	1	3,519	0.03%
2022/06/30	1	8.71	1	8.68	8.67	0	3,491	0.00%
2022/06/23	1	8.80	0	0.00	8.82	1	3,661	0.03%
2022/06/22	1	8.98	0	0.00	8.97	1	3,634	0.03%
2022/06/21	0	0.00	0.3	9.08	9.19	-0.3	3,645	-0.01%
2022/06/17	2	9.14	0	0.00	9.16	2	3,687	0.06%
2022/06/01	0	0.00	3	9.80	9.79	-3	4,333	-0.07%
2022/05/30	2	9.64	0	0.00	9.71	2	4,465	0.04%
2022/05/27	0.1	9.52	0	0.00	9.53	0.1	4,549	0.00%
2022/05/23	0	0.00	2	9.51	9.51	-2	5,121	-0.04%
2022/05/18	0	0.00	2	9.55	9.55	-2	5,586	-0.04%
2022/05/17	2	9.46	0	0.00	9.45	2	5,731	0.03%
2022/05/16	0	0.00	0.2	9.41	9.38	-0.2	5,964	0.00%
2022/05/12	1	9.26	0	0.00	9.22	1	6,332	0.02%
2022/05/11	1.1	9.41	0	0.00	9.43	1.1	6,482	0.02%
2022/05/10	1	9.31	0	0.00	9.45	1	6,699	0.01%
2022/05/09	3	9.47	0	0.00	9.45	3	6,784	0.04%
2022/05/06	3	9.57	0	0.00	9.62	3	6,905	0.04%
2022/05/05	0	0.00	3	9.78	9.77	-3	7,248	-0.04%
2022/05/04	3	9.69	1	9.68	9.65	2	7,703	0.03%
2022/05/03	7.3	9.68	0	0.00	9.63	7.3	8,481	0.09%
2022/04/27	7	9.47	6.3	9.50	9.48	0.7	10,789	0.01%
2022/04/26	1	9.71	6.7	9.69	9.67	-5.7	11,325	-0.05%
2022/04/25	10.3	9.69	5	9.71	9.67	5.3	13,183	0.04%
2022/04/22	30	9.91	5	9.95	9.92	25	15,163	0.16%
2022/04/21	80	10.00	6	10.02	10.00	74	18,598	0.40%