FT臺灣Smart (00905)-凱基-桃園券商分點個股進出

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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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	0.8	13.65	28	13.59	13.58	-27.2	6,572	-0.41%
2024/11/19	1.5	13.52	0	0.00	13.66	1.5	6,571	0.02%
2024/11/18	6.2	13.51	15	13.50	13.50	-8.8	6,587	-0.13%
2024/11/15	1	13.59	21.5	13.64	13.67	-20.5	6,553	-0.31%
2024/11/14	14.1	13.62	0	0.00	13.61	14.1	6,547	0.22%
2024/11/13	6.6	13.74	0	0.00	13.75	6.6	6,444	0.10%
2024/11/12	7.7	13.83	2	13.80	13.80	5.7	6,403	0.09%
2024/11/11	11	13.93	10.2	14.00	14.04	0.8	6,294	0.01%
2024/11/08	2.3	14.01	4	14.08	14.03	-1.7	6,284	-0.03%
2024/11/07	10	13.95	0	0.00	13.97	10	6,287	0.16%
2024/11/06	2	13.91	20	13.86	13.91	-18	6,271	-0.29%
2024/11/05	1	13.78	10	13.81	13.82	-9	6,255	-0.14%
2024/11/04	3.1	13.78	0	0.00	13.79	3.1	6,424	0.05%
2024/11/01	6.3	13.57	0	0.00	13.65	6.3	6,694	0.09%
2024/10/30	11	13.77	3	13.72	13.70	8	6,871	0.12%
2024/10/29	32.8	13.69	9	13.68	13.70	23.8	6,869	0.35%
2024/10/28	10.1	14.00	33	13.91	13.93	-22.9	6,726	-0.34%
2024/10/25	13.2	13.93	0	0.00	13.96	13.2	6,793	0.19%
2024/10/24	5.1	13.89	12	13.93	13.87	-6.9	6,835	-0.10%
2024/10/23	16.1	13.97	2	13.97	13.97	14.1	6,917	0.20%
2024/10/22	54.1	14.01	20	13.95	14.01	34.1	6,983	0.49%
2024/10/21	126.1	14.50	0	0.00	14.44	126.1	6,806	1.85%	大買/鉅額交易
2024/10/18	31	14.38	37.3	14.42	14.35	-6.3	6,439	-0.10%
2024/10/17	8.2	14.08	1	14.09	14.10	7.2	6,402	0.11%
2024/10/16	99.3	14.08	0	0.00	14.06	99.3	6,517	1.52%
2024/10/15	31	14.07	3.9	14.15	14.16	27.1	7,174	0.38%
2024/10/14	0	13.98	24	13.96	13.97	-24	7,291	-0.33%
2024/10/11	1	13.94	1	13.90	13.93	0	7,511	0.00%
2024/10/09	0	0.00	5	13.86	13.79	-5	7,739	-0.06%
2024/10/08	4	13.66	10	13.62	13.71	-6	7,891	-0.08%
2024/10/07	2	13.68	0	0.00	13.74	2	8,091	0.02%
2024/10/04	10	13.52	0	0.00	13.49	10	8,176	0.12%
2024/10/01	1	13.49	0	0.00	13.51	1	8,146	0.01%
2024/09/30	0.1	13.55	0	0.00	13.49	0.1	8,177	0.00%
2024/09/27	3	13.92	0	0.00	13.79	3	8,146	0.04%
2024/09/25	0	0.00	12	13.72	13.72	-12	8,178	-0.15%
2024/09/24	0.2	13.48	0	0.00	13.54	0.2	8,187	0.00%
2024/09/18	10	13.17	0	0.00	13.09	10	8,260	0.12%
2024/09/16	0	0.00	0.5	13.18	13.18	-0.5	8,299	-0.01%
2024/09/12	0	0.00	6	13.04	13.09	-6	8,390	-0.07%
2024/09/11	1	12.75	0	0.00	12.75	1	8,379	0.01%
2024/09/09	0.2	12.75	0	0.00	12.82	0.2	8,365	0.00%
2024/09/05	0	0.00	1	12.95	12.80	-1	8,359	-0.01%
2024/09/04	10.3	12.80	0	0.00	12.79	10.3	8,363	0.12%
2024/08/28	0	0.00	1	13.32	13.41	-1	8,338	-0.01%
2024/08/26	5	13.33	0	0.00	13.27	5	8,392	0.06%
2024/08/22	3	13.25	0	0.00	13.26	3	8,365	0.04%
2024/08/21	2	13.34	0	0.00	13.33	2	8,372	0.02%
2024/08/16	1	13.42	0	0.00	13.40	1	8,303	0.01%
2024/08/15	0	0.00	2	13.22	13.17	-2	8,252	-0.02%
2024/08/14	2	13.23	0	0.00	13.22	2	8,232	0.02%
2024/08/13	0.2	13.04	0.3	13.04	13.08	-0.1	8,179	0.00%
2024/08/12	0	0.00	12	12.98	13.03	-12	8,168	-0.15%
2024/08/09	3	12.88	0	0.00	12.83	3	8,130	0.04%
2024/08/08	12.7	12.56	0	0.00	12.49	12.7	8,046	0.16%
2024/08/07	10.5	12.74	23	12.55	12.73	-12.5	7,967	-0.16%
2024/08/06	5	12.22	0.9	12.10	12.24	4.1	7,872	0.05%
2024/08/05	26.1	12.11	53.5	12.07	11.90	-27.4	7,632	-0.36%
2024/08/02	25	13.15	0	0.00	13.02	25	7,305	0.34%
2024/08/01	12	13.55	1	13.61	13.60	11	6,960	0.16%
2024/07/31	4	13.32	1	13.28	13.35	3	6,895	0.04%
2024/07/30	2.3	13.25	25	13.17	13.34	-22.7	6,821	-0.33%
2024/07/29	3	13.33	1	13.47	13.31	2	6,661	0.03%
2024/07/26	21.3	13.30	0	0.00	13.30	21.3	6,570	0.32%
2024/07/23	21	13.58	250	13.65	13.69	-229	6,356	-3.60%	大賣/鉅額交易
2024/07/22	25.3	13.49	0	0.00	13.36	25.3	6,174	0.41%
2024/07/19	39.4	13.79	1	13.76	13.74	38.4	5,933	0.65%
2024/07/18	34.5	13.96	0	0.00	14.00	34.5	5,629	0.61%
2024/07/17	51.7	14.31	5	14.37	14.26	46.7	5,314	0.88%
2024/07/16	75.7	14.45	0	0.00	14.38	75.7	5,067	1.49%
2024/07/15	9	15.49	23	15.50	15.55	-14	4,265	-0.33%
2024/07/12	60	15.31	16.5	15.40	15.40	43.5	4,094	1.06%
2024/07/11	155	15.35	1	15.40	15.49	154	4,050	3.80%	大買/鉅額交易
2024/07/10	74.1	14.87	0	0.00	14.91	74.1	3,820	1.94%
2024/07/09	15.6	14.85	0	0.00	14.82	15.6	3,644	0.43%
2024/07/08	7.1	14.79	0	0.00	14.78	7.1	3,377	0.21%
2024/07/05	0	0.00	1	14.54	14.48	-1	3,226	-0.03%
2024/07/04	0	0.00	0.3	14.35	14.48	-0.3	3,164	-0.01%
2024/07/03	0	0.00	3	14.21	14.18	-3	3,114	-0.10%
2024/07/02	29	14.12	1	14.10	14.09	28	3,049	0.92%
2024/06/28	4	14.18	0	0.00	14.19	4	2,919	0.14%
2024/06/27	66	14.08	0	0.00	14.07	66	2,834	2.33%
2024/06/25	0	0.00	2.1	13.90	13.95	-2.1	2,801	-0.07%
2024/06/24	0	0.00	8	14.09	13.99	-8	2,758	-0.29%
2024/06/21	1.7	14.29	0	0.00	14.30	1.7	2,704	0.06%
2024/06/20	0	0.00	2	14.40	14.40	-2	2,642	-0.08%
2024/06/19	141	14.22	1	14.25	14.25	140	2,613	5.36%	大買/鉅額交易
2024/06/14	0	0.00	1	13.54	13.64	-1	2,545	-0.04%
2024/06/06	3	13.16	0	0.00	13.18	3	2,512	0.12%
2024/06/04	2	12.85	2	12.85	12.86	0	2,535	0.00%
2024/06/03	21	13.03	0	0.00	13.04	21	2,523	0.83%
2024/05/31	0	0.00	3.1	13.00	12.81	-3.1	2,476	-0.12%
2024/05/30	0.8	13.02	18	13.01	12.99	-17.2	2,438	-0.71%
2024/05/29	17.6	13.22	0	0.00	13.17	17.6	2,445	0.72%
2024/05/28	2	13.24	0	0.00	13.24	2	2,438	0.08%
2024/05/27	4	13.21	0.7	13.21	13.19	3.3	2,437	0.14%
2024/05/23	0	0.00	7	12.99	12.98	-7	2,413	-0.29%
2024/05/22	6	12.87	0	0.00	12.89	6	2,392	0.25%
2024/05/20	0	0.00	13	12.66	12.68	-13	2,348	-0.55%
2024/05/17	0.1	12.72	0	0.00	12.70	0.1	2,341	0.00%
2024/05/15	0	0.00	2	12.72	12.63	-2	2,338	-0.09%
2024/05/14	0	12.43	0	0.00	12.53	0	2,374	0.00%
2024/05/10	1	12.38	4	12.39	12.43	-3	2,389	-0.13%
2024/05/08	0	0.00	0.2	12.41	12.43	-0.2	2,372	-0.01%
2024/05/07	0	0.00	7	12.34	12.35	-7	2,369	-0.30%
2024/05/06	1	12.39	14	12.39	12.33	-13	2,377	-0.55%
2024/05/03	5	12.26	0	0.00	12.20	5	2,373	0.21%
2024/05/02	12	12.18	0	0.00	12.21	12	2,382	0.50%
2024/04/30	1	12.36	17	12.36	12.32	-16	2,382	-0.67%
2024/04/29	9	12.35	1	12.33	12.34	8	2,383	0.34%
2024/04/26	10	12.19	0	0.00	12.19	10	2,400	0.42%
2024/04/25	5.2	12.00	0	0.00	11.99	5.2	2,440	0.21%
2024/04/24	0	0.00	3	12.12	12.17	-3	2,423	-0.12%
2024/04/23	5	11.77	4	11.70	11.77	1	2,426	0.04%
2024/04/22	20	11.72	3	11.72	11.66	17	2,418	0.70%
2024/04/19	39.2	11.92	15	11.87	11.87	24.2	2,344	1.03%
2024/04/18	38	12.25	0	0.00	12.40	38	2,185	1.74%
2024/04/17	19.1	12.52	5	12.53	12.57	14.1	2,151	0.66%
2024/04/16	9	12.40	0	0.00	12.32	9	1,919	0.47%
2024/04/15	2.5	12.76	1	12.75	12.72	1.5	1,868	0.08%
2024/04/12	4.2	12.89	1	12.89	12.88	3.2	1,857	0.17%
2024/04/11	7	12.80	20	12.84	12.85	-13	1,859	-0.70%
2024/04/10	5	12.88	0	0.00	12.91	5	1,852	0.27%
2024/04/09	1	12.79	0	0.00	12.88	1	1,871	0.05%
2024/04/03	66	12.63	0	0.00	12.62	66	1,866	3.54%
2024/04/02	0	0.00	3	12.66	12.66	-3	1,863	-0.16%
2024/04/01	3	12.51	3	12.50	12.48	0	1,867	0.00%
2024/03/29	0	0.00	5	12.49	12.51	-5	1,871	-0.27%
2024/03/28	0	0.00	3	12.48	12.46	-3	1,849	-0.16%
2024/03/21	0	0.00	1	12.46	12.50	-1	1,847	-0.05%
2024/03/20	3	12.25	0	0.00	12.25	3	1,848	0.16%
2024/03/19	3	12.25	0	0.00	12.29	3	1,870	0.16%
2024/03/18	0	0.00	1	12.22	12.24	-1	1,877	-0.05%
2024/03/15	1	12.10	0	0.00	12.09	1	1,890	0.05%
2024/03/14	10	12.05	11	12.16	12.11	-1	1,883	-0.05%
2024/03/13	6	12.17	3	12.20	12.17	3	1,873	0.16%
2024/03/12	0	0.00	5	12.11	12.12	-5	1,862	-0.27%
2024/03/07	5	11.95	0.6	12.00	11.99	4.4	1,836	0.24%
2024/03/06	0	0.00	5	11.75	11.81	-5	1,822	-0.27%
2024/03/05	0	0.00	1.7	11.70	11.72	-1.7	1,819	-0.09%
2024/03/01	0.3	11.34	0	0.00	11.33	0.3	1,806	0.02%
2024/02/27	1	11.25	0	0.00	11.33	1	1,840	0.05%
2024/02/23	2	11.34	0	0.00	11.34	2	2,010	0.10%
2024/02/22	4	11.24	0	0.00	11.27	4	2,045	0.20%
2024/02/20	1	11.14	41	11.12	11.15	-40	2,052	-1.95%
2024/02/19	10	11.08	1	11.09	11.09	9	2,087	0.43%
2024/02/16	8	11.18	0	0.00	11.10	8	2,129	0.38%
2024/02/15	7	11.15	0.1	11.09	11.16	6.9	2,151	0.32%
2024/02/02	10.3	10.71	21	10.69	10.69	-10.7	2,099	-0.51%
2024/02/01	16	10.60	0	0.00	10.61	16	2,087	0.77%
2024/01/31	5	10.62	0	0.00	10.62	5	2,104	0.24%
2024/01/30	0	0.00	11	10.73	10.72	-11	2,104	-0.52%
2024/01/29	8	10.68	0	0.00	10.70	8	2,109	0.38%
2024/01/26	1	10.65	0	0.00	10.61	1	2,101	0.05%
2024/01/24	7.4	10.59	0	0.00	10.55	7.4	2,087	0.36%
2024/01/23	0.5	10.56	0	0.00	10.57	0.5	2,098	0.02%
2024/01/19	0	0.00	57	10.36	10.41	-57	2,070	-2.75%
2024/01/17	0	0.00	10	10.16	10.17	-10	2,023	-0.49%
2024/01/15	5	10.32	8	10.32	10.32	-3	2,051	-0.15%
2024/01/12	0.1	10.29	0	0.00	10.29	0.1	2,063	0.00%
2024/01/11	0	0.00	18	10.29	10.30	-18	2,068	-0.87%
2024/01/10	0	10.26	3	10.26	10.25	-3	2,155	-0.14%
2024/01/08	2	10.29	30	10.33	10.28	-28	2,223	-1.26%
2024/01/05	15	10.29	0	0.00	10.25	15	2,242	0.67%
2024/01/02	0	0.00	15	10.47	10.43	-15	2,283	-0.66%
2023/12/28	6	10.47	0	0.00	10.47	6	2,277	0.26%
2023/12/27	0	0.00	1	10.44	10.47	-1	2,282	-0.04%
2023/12/26	0	0.00	80	10.34	10.37	-80	2,267	-3.53%
2023/12/25	0	0.00	1	10.32	10.31	-1	2,269	-0.04%
2023/12/22	0	0.00	1	10.29	10.29	-1	2,291	-0.04%
2023/12/19	1.2	10.25	11	10.25	10.26	-9.9	2,363	-0.42%
2023/12/18	0.1	10.30	0	0.00	10.32	0.1	2,365	0.00%
2023/12/14	10	10.30	0	0.00	10.32	10	2,310	0.43%
2023/12/13	0	0.00	5	10.19	10.19	-5	2,278	-0.22%
2023/12/06	2	10.12	0	0.00	10.12	2	2,241	0.09%
2023/12/05	27	10.06	0	0.00	10.08	27	2,207	1.22%
2023/12/04	0	0.00	1	10.14	10.14	-1	2,165	-0.05%
2023/11/29	11	10.12	0	0.00	10.10	11	2,115	0.52%
2023/11/28	1	10.08	0	0.00	10.08	1	2,098	0.05%
2023/11/27	1	10.07	5	10.02	10.01	-4	2,069	-0.19%
2023/11/22	1	10.13	0	0.00	10.13	1	1,962	0.05%
2023/11/21	2	10.14	12.8	10.13	10.14	-10.8	1,817	-0.60%
2023/11/17	0	0.00	3	10.03	10.03	-3	1,788	-0.17%
2023/11/15	10	10.00	5.6	10.00	10.01	4.4	1,703	0.26%
2023/11/14	5	9.93	0	0.00	9.93	5	1,660	0.30%
2023/11/10	10	9.77	0	0.00	9.78	10	1,632	0.61%
2023/11/08	0	0.00	10	9.78	9.81	-10	1,661	-0.60%
2023/11/06	2	9.75	9	9.76	9.76	-7	1,676	-0.42%
2023/10/31	3.2	9.40	0	0.00	9.32	3.2	1,685	0.19%
2023/10/30	0	0.00	5	9.43	9.43	-5	1,732	-0.29%
2023/10/27	0	0.00	6	9.45	9.44	-6	1,731	-0.35%
2023/10/26	3.2	9.45	0	0.00	9.44	3.2	1,766	0.18%
2023/10/25	2	9.64	0	0.00	9.62	2	1,758	0.11%
2023/10/20	0.2	9.61	0	0.00	9.68	0.2	1,796	0.01%
2023/10/19	21	9.68	0	0.00	9.69	21	1,780	1.18%
2023/10/18	10	9.87	0	0.00	9.83	10	1,783	0.56%
2023/10/16	12	9.97	16	9.95	9.97	-4	1,741	-0.23%
2023/10/13	2	10.01	0	0.00	10.03	2	1,741	0.11%
2023/10/06	0	0.00	3.2	9.90	9.89	-3.2	1,887	-0.17%
2023/10/04	0.7	9.78	0	0.00	9.77	0.7	2,115	0.03%
2023/10/03	8	9.91	21.3	9.90	9.88	-13.3	2,112	-0.63%
2023/10/02	5	9.91	0	0.00	9.92	5	2,113	0.24%
2023/09/27	200	9.71	0	0.00	9.72	200	2,143	9.33%	大買/鉅額交易
2023/09/26	17.3	9.73	1	9.73	9.68	16.3	2,188	0.74%
2023/09/22	0	0.00	15	9.68	9.72	-15	2,278	-0.66%
2023/09/21	1	9.67	0	0.00	9.67	1	2,297	0.04%
2023/09/19	0.3	9.91	0	0.00	9.88	0.3	2,299	0.01%
2023/09/15	0	0.00	10	10.01	10.03	-10	2,334	-0.43%
2023/09/14	0	0.00	1	9.95	9.96	-1	2,309	-0.04%
2023/09/08	10	9.81	0	0.00	9.80	10	2,426	0.41%
2023/09/06	20	9.90	0	0.00	9.90	20	2,505	0.80%
2023/08/25	2	9.81	0	0.00	9.73	2	2,700	0.07%
2023/08/24	0	0.00	15	9.90	9.91	-15	2,737	-0.55%
2023/08/17	16	9.72	0	0.00	9.74	16	2,988	0.54%
2023/08/16	1	9.68	0	0.00	9.68	1	2,993	0.03%
2023/08/14	1.4	9.70	0	0.00	9.65	1.4	3,204	0.04%
2023/08/11	3	9.75	0	0.00	9.76	3	3,226	0.09%
2023/08/10	4	9.75	0	0.00	9.75	4	3,236	0.12%
2023/08/09	1	9.88	0	0.00	9.90	1	3,210	0.03%
2023/08/08	0	0.00	4	9.91	9.92	-4	3,202	-0.12%
2023/08/07	4	9.98	0	0.00	9.97	4	3,200	0.12%
2023/08/04	4	9.82	0	0.00	9.87	4	3,201	0.12%
2023/08/02	6	9.85	0	0.00	9.86	6	3,206	0.19%
2023/07/26	5	10.02	10	10.00	9.99	-5	3,095	-0.16%
2023/07/25	0	0.00	6	10.01	10.03	-6	3,079	-0.19%
2023/07/24	5	9.92	0	0.00	9.93	5	3,048	0.16%
2023/07/21	3.2	9.88	8	9.88	9.91	-4.8	3,079	-0.16%
2023/07/20	10	9.98	0	0.00	9.97	10	3,140	0.32%
2023/07/19	5.2	9.99	0	0.00	9.96	5.2	3,154	0.16%
2023/07/18	2.2	10.01	0	0.00	10.03	2.2	3,113	0.07%
2023/07/17	2	10.23	0	0.00	10.24	2	3,075	0.07%
2023/07/14	2	10.25	2.2	10.27	10.25	-0.2	3,017	-0.01%
2023/07/13	2	10.19	10	10.20	10.15	-8	2,943	-0.27%
2023/07/12	25	10.02	0	0.00	10.03	25	2,831	0.88%
2023/07/11	10	9.95	0	0.00	9.96	10	2,626	0.38%
2023/07/07	2	9.83	3	9.84	9.86	-1	2,643	-0.04%
2023/07/06	2	9.95	0	0.00	9.92	2	2,655	0.08%
2023/07/05	0	0.00	0.2	10.11	10.06	-0.2	2,673	-0.01%
2023/07/03	0	0.00	1.2	10.02	10.03	-1.2	2,677	-0.05%
2023/06/30	0	0.00	2	9.84	9.89	-2	2,657	-0.08%
2023/06/21	5	9.93	0	0.00	9.91	5	2,622	0.19%
2023/06/20	2	9.93	0	0.00	9.92	2	2,648	0.08%
2023/06/19	2	9.95	0	0.00	9.96	2	2,689	0.07%
2023/06/16	0	0.00	10	9.96	9.98	-10	2,676	-0.37%
2023/06/13	0	0.00	0.5	9.87	9.91	-0.5	2,628	-0.02%
2023/06/12	0	0.00	5	9.73	9.72	-5	2,599	-0.19%
2023/06/09	0	0.00	14	9.65	9.65	-14	2,616	-0.54%
2023/06/08	0.3	9.64	0	0.00	9.58	0.3	2,643	0.01%
2023/06/06	2	9.59	0	0.00	9.59	2	2,692	0.07%
2023/06/01	0	0.00	2	9.49	9.51	-2	2,764	-0.07%
2023/05/31	0	0.00	14.2	9.51	9.56	-14.2	2,808	-0.51%
2023/05/30	0	0.00	11	9.58	9.57	-11	2,821	-0.39%
2023/05/29	0	0.00	10	9.57	9.58	-10	2,825	-0.35%
2023/05/26	0	0.00	10	9.47	9.48	-10	2,802	-0.36%
2023/05/24	0	0.00	4	9.17	9.17	-4	2,717	-0.15%
2023/05/19	0	0.00	40	9.15	9.18	-40	2,692	-1.49%
2023/05/18	1	9.12	3	9.13	9.12	-2	2,590	-0.08%
2023/05/16	2	8.92	0	0.00	8.92	2	2,546	0.08%
2023/05/12	1	8.81	0	0.00	8.88	1	2,582	0.04%
2023/05/11	1	8.88	0	0.00	8.87	1	2,604	0.04%
2023/05/09	0	0.00	30	8.99	8.99	-30	2,665	-1.13%
2023/04/28	0	0.00	3	8.90	8.92	-3	4,403	-0.07%
2023/04/27	12	8.82	0	0.00	8.83	12	4,460	0.27%
2023/04/25	20	8.87	0	0.00	8.81	20	4,533	0.44%
2023/04/20	2	9.00	0	0.00	9.03	2	4,484	0.04%
2023/04/19	5	9.08	0	0.00	9.04	5	4,505	0.11%
2023/04/18	5	9.10	0	0.00	9.09	5	4,478	0.11%
2023/04/17	10	9.12	0	0.00	9.12	10	4,469	0.22%
2023/04/13	0	0.00	5	9.09	9.06	-5	4,418	-0.11%
2023/04/11	0	0.00	2.7	9.13	9.11	-2.7	4,373	-0.06%
2023/04/07	0	0.00	40	9.10	9.10	-40	4,289	-0.93%
2023/03/30	15	9.10	1	9.10	9.10	14	4,129	0.34%
2023/03/29	11	9.04	1	9.07	9.05	10	4,089	0.24%
2023/03/27	1	9.14	10	9.11	9.11	-9	4,055	-0.22%
2023/03/24	0	0.00	3	9.15	9.15	-3	4,029	-0.07%
2023/03/21	0	0.00	2	8.97	8.98	-2	3,855	-0.05%
2023/03/17	0	0.00	2.5	8.94	8.94	-2.5	3,816	-0.07%
2023/03/16	18	8.82	2	8.83	8.83	16	3,802	0.42%
2023/03/15	3	8.94	0	0.00	8.88	3	3,752	0.08%
2023/03/14	1	8.87	0	0.00	8.87	1	3,720	0.03%
2023/03/13	1	8.86	0.3	8.94	8.97	0.7	3,674	0.02%
2023/03/10	34	8.95	10	8.95	8.94	24	3,627	0.66%
2023/03/09	15	9.08	23	9.08	9.07	-8	3,542	-0.23%
2023/03/08	1	9.05	0	0.00	9.08	1	3,521	0.03%
2023/03/07	13	9.11	5	9.13	9.11	8	3,486	0.23%
2023/03/06	0	0.00	0	9.15	9.08	0	3,434	0.00%
2023/03/03	5	9.00	2	9.00	9.00	3	3,366	0.09%
2023/03/02	5	8.97	0	0.00	8.96	5	3,300	0.15%
2023/03/01	16	8.93	10	8.93	8.95	6	3,255	0.18%
2023/02/24	21.1	8.94	0	0.00	8.93	21.1	3,200	0.66%
2023/02/23	0.1	8.94	56	8.97	8.96	-55.9	3,168	-1.76%
2023/02/22	2.1	8.82	0	0.00	8.86	2.1	3,112	0.07%
2023/02/21	7	8.90	0	0.00	8.91	7	3,064	0.23%
2023/02/16	1	8.90	5	8.91	8.93	-4	3,032	-0.13%
2023/02/15	6	8.87	1	8.86	8.87	5	3,018	0.17%
2023/02/14	0	0.00	3	8.97	8.98	-3	2,947	-0.10%
2023/02/13	12	8.91	0	0.00	8.92	12	2,909	0.41%
2023/02/10	5	8.94	4	8.97	8.95	1	2,871	0.03%
2023/02/09	5	8.97	0	0.00	8.98	5	2,841	0.18%
2023/02/08	2	8.98	164	8.98	8.99	-162	2,804	-5.78%	大賣/鉅額交易
2023/02/07	9	8.87	0	0.00	8.88	9	2,746	0.33%
2023/02/06	6	8.88	1	8.89	8.89	5	2,708	0.18%
2023/02/03	4	8.98	0	0.00	8.98	4	2,640	0.15%
2023/02/02	20.6	8.95	24	8.94	8.99	-3.4	2,578	-0.13%
2023/02/01	67	8.86	4	8.88	8.87	63	2,473	2.55%
2023/01/31	188	9.27	0	0.00	9.20	188	2,153	8.73%	大買/鉅額交易
2023/01/30	30	9.17	12	9.20	9.19	18	949	1.89%
2023/01/11	5	8.74	2	8.80	8.75	3	626	0.48%
2023/01/10	100	8.72	0	0.00	8.76	100	571	17.51%
2023/01/09	0	0.00	0.6	8.70	8.68	-0.6	550	-0.10%
2022/12/30	2	8.33	0	0.00	8.33	2	525	0.38%
2022/12/27	0	0.00	1	8.45	8.43	-1	536	-0.19%
2022/12/22	1	8.47	0	0.00	8.48	1	568	0.18%
2022/12/21	0	0.00	1	8.39	8.37	-1	590	-0.17%
2022/12/06	2	8.74	0	0.00	8.73	2	657	0.30%
2022/12/02	2	8.87	0	0.00	8.88	2	665	0.30%
2022/12/01	2	8.95	0	0.00	8.89	2	681	0.29%
2022/11/23	0	0.00	1	8.72	8.71	-1	695	-0.14%
2022/11/16	0	0.00	1	8.75	8.64	-1	714	-0.14%
2022/11/02	0	0.00	5	7.71	7.73	-5	708	-0.71%
2022/10/27	0	0.00	0.1	7.65	7.65	-0.1	761	-0.01%
2022/10/19	0	0.00	2	7.70	7.71	-2	776	-0.26%
2022/10/13	8.3	7.55	0	0.00	7.54	8.3	842	0.98%
2022/10/12	0.3	7.70	0	0.00	7.69	0.3	844	0.03%
2022/10/06	0	0.00	1	8.14	8.14	-1	834	-0.12%
2022/10/05	5	8.12	0	0.00	8.11	5	867	0.58%
2022/10/03	0	0.00	1	7.85	7.79	-1	890	-0.11%
2022/09/30	0.3	7.83	2	7.83	7.88	-1.7	911	-0.19%
2022/09/29	1	7.91	0	0.00	7.93	1	946	0.11%
2022/09/28	2.3	8.00	0	0.00	7.93	2.3	986	0.23%
2022/09/26	0.2	8.13	0	0.00	8.13	0.2	1,089	0.02%
2022/09/19	2	8.54	2	8.46	8.48	0	1,245	0.00%
2022/09/16	4	8.54	0	0.00	8.49	4	1,243	0.32%
2022/09/12	2	8.69	0	0.00	8.68	2	1,434	0.14%
2022/09/08	2	8.54	0	0.00	8.53	2	1,482	0.13%
2022/09/06	0.6	8.60	1	8.61	8.62	-0.5	1,523	-0.03%
2022/09/05	1	8.66	1	8.60	8.62	0	1,550	0.00%
2022/09/01	1	8.69	0	0.00	8.72	1	1,581	0.06%
2022/08/30	0.6	8.81	0	0.00	8.83	0.6	1,596	0.03%
2022/08/29	3.2	8.79	0	0.00	8.81	3.2	1,606	0.20%
2022/08/19	1	9.17	0	0.00	9.14	1	1,757	0.06%
2022/08/18	1	9.12	1	9.10	9.11	0	1,766	0.00%
2022/08/08	2	8.87	0	0.00	8.87	2	1,940	0.10%
2022/08/04	1.5	8.66	0	0.00	8.70	1.5	2,030	0.07%
2022/08/02	2	8.67	5	8.67	8.69	-3	2,155	-0.14%
2022/07/28	3	8.78	0	0.00	8.78	3	2,316	0.13%
2022/07/22	0	0.00	1	8.83	8.80	-1	2,502	-0.04%
2022/07/20	1	8.71	0	0.00	8.68	1	2,723	0.04%
2022/07/13	4	8.41	0.3	8.40	8.38	3.7	3,411	0.11%
2022/07/12	1	8.24	0	0.00	8.17	1	3,431	0.03%
2022/07/07	5	8.37	0	0.00	8.37	5	3,532	0.14%
2022/07/06	2	8.20	0	0.00	8.17	2	3,538	0.06%
2022/07/05	0.2	8.23	2	8.25	8.36	-1.8	3,547	-0.05%
2022/07/04	0.2	8.34	1	8.35	8.31	-0.8	3,519	-0.02%
2022/07/01	1.5	8.52	0	0.00	8.37	1.5	3,519	0.04%
2022/06/30	3.2	8.70	0	0.00	8.67	3.2	3,491	0.09%
2022/06/27	10	9.07	0	0.00	9.07	10	3,585	0.28%
2022/06/23	0.2	8.90	1	8.86	8.82	-0.8	3,661	-0.02%
2022/06/20	7.4	9.11	0.1	9.06	9.00	7.4	3,693	0.20%
2022/06/17	5.2	9.13	0	0.00	9.16	5.2	3,687	0.14%
2022/06/14	1	9.33	0	0.00	9.40	1	3,770	0.03%
2022/06/08	0	0.00	1	9.78	9.78	-1	4,006	-0.02%
2022/06/02	0	0.00	7	9.74	9.72	-7	4,238	-0.17%
2022/06/01	1	9.84	1	9.82	9.79	0	4,333	0.00%
2022/05/30	1	9.69	0	0.00	9.71	1	4,465	0.02%
2022/05/26	3	9.42	0	0.00	9.39	3	4,676	0.06%
2022/05/24	0	0.00	1	9.38	9.39	-1	4,972	-0.02%
2022/05/20	1	9.49	0	0.00	9.49	1	5,265	0.02%
2022/05/19	10	9.36	0	0.00	9.41	10	5,452	0.18%
2022/05/18	1	9.54	0	0.00	9.55	1	5,586	0.02%
2022/05/17	15	9.44	0	0.00	9.45	15	5,731	0.26%
2022/05/16	1	9.45	0	0.00	9.38	1	5,964	0.02%
2022/05/12	12.3	9.35	0	0.00	9.22	12.3	6,332	0.19%
2022/05/11	0	0.00	2	9.41	9.43	-2	6,482	-0.03%
2022/05/10	4.3	9.35	0	0.00	9.45	4.3	6,699	0.06%
2022/05/09	5.1	9.48	3	9.49	9.45	2.1	6,784	0.03%
2022/05/06	1.5	9.61	0	0.00	9.62	1.5	6,905	0.02%
2022/05/05	4.1	9.79	1	9.77	9.77	3.1	7,248	0.04%
2022/05/04	2	9.66	0	0.00	9.65	2	7,703	0.03%
2022/05/03	2.1	9.63	0	0.00	9.63	2.1	8,481	0.02%
2022/04/29	2.6	9.68	2	9.66	9.68	0.6	9,015	0.01%
2022/04/28	1	9.56	0	0.00	9.56	1	9,752	0.01%
2022/04/27	7	9.49	2	9.46	9.48	5	10,789	0.05%
2022/04/26	4.1	9.70	0	0.00	9.67	4.1	11,325	0.04%
2022/04/25	21.6	9.68	0	0.00	9.67	21.6	13,183	0.16%
2022/04/22	3.2	9.90	0	0.00	9.92	3.2	15,163	0.02%
2022/04/21	8	10.00	0	0.00	10.00	8	18,598	0.04%