龍德造船 (6753)-國泰-敦南券商分點個股進出

台股 » 個股 » 龍德造船 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

龍德造船

(6753)

可現股當沖

股價
104.0
漲跌
▲0.5
漲幅
+0.48%
成交量
317張
產業
上市航運類股
92人加入追蹤

立即追蹤
本地時間:13:30

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

龍德造船 (6753)籌碼相關－國泰-敦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

國泰-敦南券商分點個股進出
國泰-敦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
2024/12/03	6.1	104.01	12.4	104.58	104.00	-6.3	922	-0.68%
2024/12/02	0.2	104.49	3	103.67	103.50	-2.9	974	-0.30%
2024/11/29	12.2	102.68	0	0.00	103.50	12.2	991	1.23%
2024/11/28	3	102.17	4.3	102.09	101.50	-1.2	1,019	-0.12%
2024/11/27	9.4	104.95	0.5	106.31	103.00	9	1,046	0.86%
2024/11/26	7.1	108.44	5.5	108.64	107.00	1.6	1,105	0.14%
2024/11/25	8.4	106.53	18.5	106.92	108.50	-10.1	1,176	-0.86%
2024/11/22	6.2	105.60	14.4	105.86	105.00	-8.2	1,259	-0.65%
2024/11/21	2	104.25	2.4	105.29	105.00	-0.4	1,367	-0.03%
2024/11/20	8.2	104.18	17.1	103.53	103.50	-8.8	1,380	-0.64%
2024/11/19	12.3	105.09	34.1	104.81	105.00	-21.8	1,400	-1.56%
2024/11/18	67.7	104.88	42	103.66	101.50	25.7	1,412	1.82%
2024/11/15	8.4	112.13	8.4	112.73	111.00	0	1,428	0.00%
2024/11/14	13.6	112.61	6.2	111.85	111.00	7.4	1,443	0.52%
2024/11/13	11.4	113.50	5.5	113.55	113.00	5.9	1,465	0.40%
2024/11/12	2.1	114.01	17.5	113.97	113.50	-15.4	1,526	-1.01%
2024/11/11	6.1	114.18	5.7	114.52	114.00	0.4	1,569	0.03%
2024/11/08	29	117.40	14.5	116.77	115.50	14.5	1,596	0.91%
2024/11/07	99.4	122.31	87.1	121.52	118.00	12.3	1,603	0.77%
2024/11/06	103.4	120.17	97.4	120.83	120.50	6	1,562	0.39%	大買/
2024/11/05	9.1	114.11	4.1	114.37	113.50	5.1	1,561	0.32%
2024/11/04	3.5	113.78	1.1	113.10	114.00	2.4	1,613	0.15%
2024/11/01	1.4	112.56	4.3	113.71	114.50	-2.9	1,652	-0.18%
2024/10/30	5.2	113.51	2.4	113.93	113.00	2.8	1,668	0.17%
2024/10/29	11.5	114.80	6	114.09	113.50	5.4	1,682	0.32%
2024/10/28	2.1	116.25	5.2	116.00	116.50	-3.1	1,698	-0.18%
2024/10/25	14.1	117.57	23.6	117.45	117.00	-9.5	1,713	-0.56%
2024/10/24	8.2	119.22	2	117.75	117.50	6.2	1,742	0.35%
2024/10/23	20.2	120.68	8	120.81	120.00	12.2	1,751	0.70%
2024/10/22	8.3	120.13	5	119.50	121.00	3.3	1,769	0.19%
2024/10/21	15	119.97	35.1	119.56	120.00	-20.1	1,808	-1.11%
2024/10/18	30.1	115.78	11.9	115.73	115.50	18.2	1,813	1.00%
2024/10/17	5.5	116.65	5.1	117.51	116.50	0.5	1,999	0.02%
2024/10/16	7.2	116.25	30.1	116.15	117.00	-22.9	2,051	-1.11%
2024/10/15	9.3	116.22	15	115.90	116.00	-5.7	2,071	-0.27%
2024/10/14	71.9	117.07	37.2	116.54	115.00	34.7	2,088	1.66%
2024/10/11	12.2	114.35	9.5	114.33	114.50	2.8	2,093	0.13%
2024/10/09	12.5	114.96	20.7	114.99	114.50	-8.1	2,141	-0.38%
2024/10/08	6.7	115.69	16.1	115.63	115.50	-9.4	2,171	-0.43%
2024/10/07	33.7	118.06	43.1	117.91	117.00	-9.4	2,216	-0.42%
2024/10/04	31.2	119.87	12.3	119.29	118.00	19	2,293	0.83%
2024/10/01	20.4	124.06	12.2	124.17	124.00	8.2	2,366	0.34%
2024/09/30	59	126.02	23.1	124.49	123.00	35.9	2,449	1.47%
2024/09/27	8	129.81	50.9	130.97	129.00	-42.8	2,544	-1.68%
2024/09/26	35.4	128.68	38.8	130.52	128.00	-3.3	2,779	-0.12%
2024/09/25	16.1	129.12	19.7	129.36	130.00	-3.5	3,313	-0.11%
2024/09/24	19.2	128.18	8.5	128.26	128.00	10.7	3,562	0.30%
2024/09/23	13.4	128.50	32.2	130.10	129.50	-18.8	3,714	-0.51%
2024/09/20	41.4	128.20	28.6	126.12	125.50	12.8	3,903	0.33%
2024/09/19	32.9	130.42	12.1	130.17	130.50	20.8	4,089	0.51%
2024/09/18	31.1	130.05	56.2	131.32	129.00	-25	4,194	-0.60%
2024/09/16	41.2	127.90	4.5	128.61	128.00	36.7	4,214	0.87%
2024/09/13	10.1	128.25	4.4	128.53	128.00	5.7	4,267	0.13%
2024/09/12	7.7	124.93	27	127.26	128.50	-19.3	4,354	-0.44%
2024/09/11	24.3	125.33	33.1	124.61	123.00	-8.8	4,375	-0.20%
2024/09/10	94.8	127.33	56.7	125.60	123.50	38.1	4,413	0.86%
2024/09/09	9.2	135.05	10.7	134.36	136.00	-1.5	4,365	-0.03%
2024/09/06	10.3	136.08	9.2	136.76	136.00	1.1	4,369	0.02%
2024/09/05	31.3	138.54	29	137.34	136.00	2.3	4,375	0.05%
2024/09/04	35.9	139.74	42.8	139.23	137.00	-7	4,364	-0.16%
2024/09/03	39.8	144.16	73.6	143.62	143.00	-33.8	4,326	-0.78%
2024/09/02	33.1	140.31	12.1	140.76	139.50	21	4,296	0.49%
2024/08/30	54	142.08	30.4	142.06	140.00	23.6	4,301	0.55%
2024/08/29	41.4	143.60	38	144.16	145.00	3.4	4,277	0.08%
2024/08/28	66.4	143.42	80.9	143.73	145.50	-14.5	4,258	-0.34%
2024/08/27	118.4	141.40	78.4	140.80	142.00	40	4,204	0.95%	大買/
2024/08/26	59.4	137.53	92.5	139.17	141.00	-33	4,141	-0.80%
2024/08/23	144.2	140.32	141.7	140.42	137.50	2.4	4,066	0.06%	大買/大賣/
2024/08/22	28.5	133.97	37.1	135.08	135.00	-8.6	3,967	-0.22%
2024/08/21	27.2	137.35	19.2	137.55	135.00	8	3,975	0.20%
2024/08/20	70.6	138.31	42.2	137.58	138.00	28.4	3,974	0.71%
2024/08/19	50.2	137.47	56.2	137.13	138.00	-6	4,021	-0.15%
2024/08/16	25.2	132.96	48.3	133.26	132.00	-23.1	3,986	-0.58%
2024/08/15	50.7	130.50	41.4	130.39	131.00	9.4	3,997	0.23%
2024/08/14	62.4	132.99	67.3	133.40	133.50	-4.9	4,007	-0.12%
2024/08/13	33	123.65	71.6	124.78	130.50	-38.6	3,994	-0.97%
2024/08/12	37.2	116.01	24.9	118.27	119.00	12.3	4,029	0.31%
2024/08/09	25.5	120.41	37.8	120.70	120.00	-12.2	4,291	-0.29%
2024/08/08	9.1	118.12	7.4	116.96	118.00	1.7	4,406	0.04%
2024/08/07	46.6	118.55	19.2	118.10	119.50	27.4	4,468	0.61%
2024/08/06	21.4	112.97	41.2	111.77	113.00	-19.9	4,468	-0.44%
2024/08/05	22.3	115.86	23.9	115.82	113.50	-1.6	4,442	-0.04%
2024/08/02	21.2	128.80	4.2	129.62	126.00	17	4,435	0.38%
2024/08/01	9.4	130.26	17.9	131.69	133.00	-8.5	4,432	-0.19%
2024/07/31	15.7	127.90	22.8	128.68	127.00	-7.1	4,434	-0.16%
2024/07/30	12.4	126.65	26.8	127.54	131.00	-14.4	4,427	-0.33%
2024/07/29	23.9	129.22	16.4	128.87	127.00	7.5	4,419	0.17%
2024/07/26	11.3	132.02	25.3	130.90	133.00	-14	4,403	-0.32%
2024/07/23	21	132.81	46.4	133.41	135.00	-25.4	4,408	-0.58%
2024/07/22	52.9	133.05	57	131.84	129.00	-4.1	4,410	-0.09%
2024/07/19	33.4	133.77	39.3	133.78	134.00	-5.8	4,428	-0.13%
2024/07/18	255.2	143.25	182.8	139.28	135.00	72.4	4,459	1.62%	大買/大賣/
2024/07/17	36.8	138.00	46.8	138.85	140.00	-10	4,283	-0.23%
2024/07/16	21	132.76	31.3	133.18	133.50	-10.3	4,265	-0.24%
2024/07/15	30.5	132.71	59.7	132.38	131.50	-29.2	4,311	-0.68%
2024/07/12	50.9	137.93	36.3	136.35	135.00	14.6	4,362	0.33%
2024/07/11	83.6	139.66	40.5	139.30	139.00	43.1	4,363	0.99%
2024/07/10	35.4	142.73	51.4	143.37	145.00	-16.1	4,405	-0.37%
2024/07/09	48.4	140.59	56.9	140.45	142.50	-8.5	4,442	-0.19%
2024/07/08	128.9	140.24	167.6	139.91	143.00	-38.7	4,445	-0.87%	大買/大賣/
2024/07/05	139.9	141.55	144.7	140.29	138.50	-4.9	4,477	-0.11%	大買/大賣/
2024/07/04	112.7	147.59	112.2	146.04	146.00	0.5	4,420	0.01%	大買/大賣/
2024/07/03	221.5	152.17	216.5	151.56	150.00	5	4,392	0.11%	大買/大賣/
2024/07/02	444.9	152.53	388.7	151.99	152.00	56.2	4,318	1.30%	大買/大賣/
2024/07/01	1,158	163.30	841.4	156.56	150.00	316.6	4,126	7.67%	大買/大賣/鉅額交易
2024/06/28	383	159.93	453.8	162.85	165.00	-70.8	3,594	-1.97%	大買/大賣/
2024/06/27	153.1	143.61	235.6	146.53	150.00	-82.5	3,363	-2.45%	大買/大賣/
2024/06/26	299.3	137.80	321.8	137.67	136.50	-22.5	3,232	-0.69%	大買/大賣/
2024/06/25	283.8	133.55	375.4	134.02	138.00	-91.6	3,058	-3.00%	大買/大賣/
2024/06/24	99.3	131.02	130.5	131.21	128.00	-31.2	2,897	-1.08%	大賣/
2024/06/21	63.3	126.07	23.2	125.17	123.50	40.2	2,858	1.40%
2024/06/20	62.6	129.42	53.3	129.63	129.00	9.2	3,008	0.31%
2024/06/19	65.9	131.04	71.8	130.82	126.00	-5.9	3,101	-0.19%
2024/06/18	16.2	127.00	21.4	127.17	128.50	-5.2	3,159	-0.16%
2024/06/17	56.9	126.85	72	124.93	127.50	-15.2	3,290	-0.46%
2024/06/14	4.1	120.34	21.4	119.81	121.00	-17.3	3,320	-0.52%
2024/06/13	19.8	118.31	27.5	119.03	119.00	-7.7	3,345	-0.23%
2024/06/12	10.4	118.78	24.8	118.90	118.50	-14.4	3,333	-0.43%
2024/06/11	11.2	117.58	12.1	116.87	115.50	-1	3,315	-0.03%
2024/06/07	27.5	119.34	9.8	119.01	118.50	17.7	3,305	0.54%
2024/06/06	37.7	120.99	32.9	120.15	120.00	4.9	3,302	0.15%
2024/06/05	20.6	119.35	30.8	118.07	120.50	-10.2	3,285	-0.31%
2024/06/04	3.5	115.94	10.3	115.99	115.50	-6.8	3,264	-0.21%
2024/06/03	5.4	117.00	16.4	117.03	116.50	-11	3,260	-0.34%
2024/05/31	18.8	114.98	19.3	114.75	114.00	-0.6	3,252	-0.02%
2024/05/30	10.6	115.31	31.2	115.67	116.00	-20.6	3,261	-0.63%
2024/05/29	25.8	115.12	9.2	114.75	114.00	16.6	3,247	0.51%
2024/05/28	14.2	116.97	24.6	116.78	116.50	-10.4	3,234	-0.32%
2024/05/27	31.7	115.60	42.6	115.49	116.00	-10.9	3,223	-0.34%
2024/05/24	42.9	116.75	39	117.05	116.50	3.9	3,202	0.12%
2024/05/23	74.9	120.33	64.8	120.10	117.50	10.1	3,182	0.32%
2024/05/22	60.9	117.06	55.9	117.09	116.50	5	3,114	0.16%
2024/05/21	43.4	119.70	54	118.97	118.00	-10.6	3,091	-0.34%
2024/05/20	63.5	122.65	51	122.97	121.00	12.5	3,058	0.41%
2024/05/17	80.9	126.97	65.7	126.87	125.50	15.2	3,022	0.50%
2024/05/16	141.7	126.64	95.3	126.63	127.00	46.3	2,977	1.56%	大買/
2024/05/15	503.8	134.16	363.3	131.71	125.50	140.6	2,897	4.85%	大買/大賣/鉅額交易
2024/05/14	70.1	129.27	303.1	130.75	135.50	-233	2,598	-8.96%	大賣/鉅額交易
2024/05/13	82.7	123.35	86	123.94	123.50	-3.3	2,466	-0.13%
2024/05/10	37.5	119.15	45.7	119.06	120.00	-8.2	2,390	-0.34%
2024/05/09	19.5	119.28	67.6	119.97	119.50	-48.1	2,361	-2.04%
2024/05/08	41.5	119.52	56.4	119.60	118.00	-14.8	2,332	-0.64%
2024/05/07	19	116.14	10	117.45	115.00	9	2,299	0.39%
2024/05/06	31.5	116.88	48.4	117.38	117.00	-16.9	2,284	-0.74%
2024/05/03	28.7	114.08	19	113.28	113.50	9.8	2,266	0.43%
2024/05/02	17.4	116.09	11.3	116.10	115.50	6.1	2,250	0.27%
2024/04/30	17	117.76	28	118.23	117.00	-11	2,240	-0.49%
2024/04/29	36.6	118.87	17.6	118.82	119.00	18.9	2,225	0.85%
2024/04/26	25.8	120.76	23.2	119.98	119.00	2.6	2,205	0.12%
2024/04/25	95.3	122.91	131.5	122.69	120.00	-36.2	2,177	-1.66%	大賣/
2024/04/24	37.4	119.32	77	118.75	121.00	-39.5	2,112	-1.87%
2024/04/23	7.6	112.21	14	112.56	113.00	-6.5	2,059	-0.31%
2024/04/22	63.2	114.40	33	113.69	111.00	30.2	2,048	1.47%
2024/04/19	84.6	118.69	78.2	119.15	116.00	6.4	2,018	0.32%
2024/04/18	55.6	118.23	88.4	117.49	117.00	-32.8	1,956	-1.68%
2024/04/17	58.9	116.79	73.3	115.97	113.00	-14.4	1,879	-0.77%
2024/04/16	160.5	117.60	68.7	117.81	114.50	91.8	1,848	4.97%	大買/
2024/04/15	102.3	129.76	140	131.53	126.50	-37.7	1,754	-2.15%	大買/大賣/
2024/04/12	47.6	126.33	75	126.29	127.00	-27.4	1,678	-1.63%
2024/04/11	116.2	125.69	94.9	125.35	124.50	21.3	1,627	1.31%	大買/
2024/04/10	24.5	136.58	26.9	136.97	136.50	-2.3	1,499	-0.16%
2024/04/09	32.6	135.39	74	137.56	138.00	-41.5	1,455	-2.85%
2024/04/08	34	133.78	14	134.58	130.00	19.9	1,396	1.43%
2024/04/03	43.4	128.39	31.6	128.53	132.50	11.8	1,349	0.87%
2024/04/02	17.4	120.12	12.3	120.28	120.50	5	1,289	0.39%
2024/04/01	20.1	120.29	19.1	120.84	120.50	1	1,274	0.08%
2024/03/29	30.7	118.08	15	119.40	118.00	15.6	1,246	1.25%
2024/03/28	20.5	122.87	125.6	122.69	120.50	-105.1	1,215	-8.65%	大賣/鉅額交易
2024/03/27	21.8	121.21	29.8	121.07	120.50	-8	1,180	-0.68%
2024/03/26	125.1	116.87	49.2	118.05	117.50	76	1,136	6.69%	大買/
2024/03/25	196	115.80	344.6	116.04	120.00	-148.6	1,061	-14.01%	大買/大賣/鉅額交易
2024/03/22	207.3	113.87	233.3	113.71	109.50	-26	877	-2.97%	大買/大賣/
2024/03/21	83.1	108.53	142.5	108.34	112.00	-59.5	726	-8.19%	大賣/
2024/03/20	302.7	103.47	298.7	103.91	103.00	4	574	0.69%	大買/大賣/
2024/03/19	37	95.90	119.1	96.53	97.10	-82.1	405	-20.22%	大賣/
2024/03/18	11.3	86.31	31.6	87.72	88.30	-20.3	320	-6.35%
2024/03/15	0.2	81.25	1.5	80.72	80.30	-1.2	290	-0.42%
2024/03/14	0.2	80.50	2.2	80.64	80.00	-2.1	301	-0.68%
2024/03/13	6.2	81.13	1.5	80.86	80.30	4.7	307	1.54%
2024/03/12	1.2	82.22	3.1	82.55	82.00	-1.9	324	-0.58%
2024/03/11	2	83.05	9.7	82.85	83.40	-7.7	330	-2.33%
2024/03/08	1.2	81.79	2.1	82.00	80.70	-0.8	328	-0.26%
2024/03/07	3.1	82.46	4.1	82.42	81.60	-1	335	-0.29%
2024/03/06	4.1	84.64	4.3	83.35	83.00	-0.2	335	-0.06%
2024/03/05	8	83.71	15.7	84.12	83.70	-7.7	329	-2.33%
2024/03/04	1.1	79.97	2.5	80.55	80.00	-1.4	309	-0.44%
2024/03/01	4.2	80.04	0	0.00	80.40	4.2	308	1.37%
2024/02/29	4	79.93	0.4	80.29	80.10	3.6	312	1.17%
2024/02/27	1.2	79.83	2.1	80.99	79.50	-0.9	330	-0.28%
2024/02/26	0.5	81.22	6	80.25	80.60	-5.6	331	-1.68%
2024/02/23	35.5	79.17	8	79.13	78.80	27.5	330	8.32%
2024/02/22	5.5	80.35	0	0.00	79.90	5.5	325	1.69%
2024/02/21	6.7	80.02	10.1	80.31	80.30	-3.4	325	-1.05%
2024/02/20	17.7	79.74	60	79.52	79.50	-42.3	325	-12.99%
2024/02/19	5.5	80.79	9	80.96	80.30	-3.5	327	-1.08%
2024/02/16	9.7	81.42	3.4	81.48	81.20	6.3	323	1.96%
2024/02/15	4.6	81.79	0.9	82.08	81.70	3.7	324	1.12%
2024/02/05	3.4	81.55	1	81.42	82.40	2.4	325	0.72%
2024/02/02	0.6	82.76	0	82.90	82.70	0.6	322	0.18%
2024/02/01	0.2	82.81	0.3	82.66	82.60	-0.1	323	-0.02%
2024/01/31	8.2	82.57	0.2	83.10	82.50	8	324	2.46%
2024/01/30	8.4	83.15	5.3	83.69	83.00	3.1	323	0.94%
2024/01/29	2.2	82.53	1	82.60	82.70	1.2	326	0.35%
2024/01/26	3.1	83.15	1	82.81	82.70	2.1	326	0.65%
2024/01/25	5.3	83.56	0	0.00	83.50	5.3	326	1.63%
2024/01/24	0	84.50	8	84.80	84.50	-8	331	-2.40%
2024/01/23	3	83.67	1	83.70	83.70	2	339	0.60%
2024/01/22	4	84.13	0	0.00	84.10	4	341	1.17%
2024/01/19	2	83.61	3	83.77	84.00	-1	342	-0.28%
2024/01/18	3.1	83.71	1	83.50	83.80	2.1	344	0.61%
2024/01/17	5.1	84.35	0.1	84.30	83.80	4.9	347	1.42%
2024/01/16	6.2	85.62	6.2	85.85	85.70	0	349	-0.01%
2024/01/15	31.9	88.83	8.1	88.88	87.50	23.8	348	6.82%
2024/01/12	25.6	87.87	12.6	88.52	88.60	13	342	3.80%
2024/01/11	20.2	85.66	0	0.00	86.50	20.2	337	5.99%
2024/01/10	4.2	87.96	7.3	87.88	86.70	-3.1	345	-0.90%
2024/01/09	6.6	86.68	6	86.85	87.20	0.5	359	0.15%
2024/01/08	4	86.98	3	86.70	86.00	1	371	0.27%
2024/01/05	3.1	86.51	8.4	86.31	87.00	-5.4	373	-1.44%
2024/01/04	3.1	84.50	3	84.57	84.20	0.1	378	0.02%
2024/01/03	11.2	86.12	8.2	84.55	84.90	3	382	0.79%
2024/01/02	0.2	86.30	3	86.30	85.90	-2.8	384	-0.73%
2023/12/29	2	85.55	1	85.40	85.50	1	387	0.26%
2023/12/28	0	85.40	2	85.20	85.60	-2	391	-0.50%
2023/12/27	0.2	85.60	2	85.65	85.40	-1.9	394	-0.47%
2023/12/26	0.8	85.60	1.1	85.31	85.30	-0.3	397	-0.07%
2023/12/25	3.9	85.27	9	85.07	85.10	-5.2	398	-1.29%
2023/12/22	3.1	85.51	1	85.80	85.40	2.1	398	0.52%
2023/12/21	10.3	86.09	10.4	86.12	85.80	-0.1	399	-0.02%
2023/12/20	7.4	84.92	8.3	85.10	85.80	-0.9	400	-0.22%
2023/12/19	7.8	84.50	10	83.98	84.10	-2.2	402	-0.53%
2023/12/18	0.2	86.64	4	86.73	86.10	-3.8	402	-0.95%
2023/12/15	5.2	86.01	4	86.13	86.50	1.2	407	0.30%
2023/12/14	8.5	86.19	9.5	86.39	85.70	-0.9	414	-0.22%
2023/12/13	9.2	88.09	2.1	87.66	87.00	7.1	415	1.70%
2023/12/12	36	87.02	15.3	87.69	88.10	20.7	423	4.88%
2023/12/11	17.9	90.21	11.6	89.56	89.10	6.4	416	1.52%
2023/12/08	13.6	92.70	9.2	92.08	92.20	4.4	411	1.06%
2023/12/07	39	93.04	42.6	92.83	92.00	-3.6	408	-0.89%
2023/12/06	10.7	90.99	20.5	91.05	91.70	-9.8	422	-2.32%
2023/12/05	13.1	89.95	12	89.53	89.50	1.1	424	0.26%
2023/12/04	15.7	88.56	19.3	88.85	90.30	-3.6	422	-0.84%
2023/12/01	5.5	86.53	5	87.36	87.00	0.5	414	0.12%
2023/11/30	2.2	86.10	5.3	86.12	86.20	-3.1	416	-0.73%
2023/11/29	2	86.00	3.4	86.79	86.00	-1.4	425	-0.33%
2023/11/28	4	85.60	2.1	86.15	86.70	2	427	0.46%
2023/11/27	18.2	86.31	0	87.14	85.60	18.2	433	4.20%
2023/11/24	88.3	88.36	45.2	88.17	88.00	43.1	430	10.02%
2023/11/22	5.3	85.65	7.3	85.64	86.60	-2	423	-0.46%
2023/11/21	9.1	86.54	0	86.60	85.60	9	428	2.11%
2023/11/20	8.2	85.69	9	85.88	86.40	-0.8	439	-0.18%
2023/11/17	0.8	85.82	5.1	85.80	85.50	-4.3	451	-0.96%
2023/11/16	5.2	86.07	3.1	86.12	86.20	2.1	452	0.47%
2023/11/15	10	84.62	1	85.20	84.00	9	449	2.01%
2023/11/14	7	84.46	1	84.10	84.80	6	455	1.33%
2023/11/13	1.2	81.58	0	0.00	82.50	1.2	460	0.25%
2023/11/10	2.1	81.07	6.1	80.68	81.40	-4	478	-0.84%
2023/11/09	0.1	82.30	2	81.95	81.70	-1.9	496	-0.38%
2023/11/08	0.4	83.42	1	83.00	83.00	-0.6	510	-0.11%
2023/11/07	3.1	83.09	1	83.40	82.80	2.1	533	0.39%
2023/11/06	0	84.20	2	83.00	84.10	-2	550	-0.36%
2023/11/03	2.3	81.40	2.1	81.26	81.30	0.2	563	0.03%
2023/11/02	0.4	81.45	1.2	81.12	81.10	-0.8	583	-0.13%
2023/11/01	12.3	78.71	10	79.48	79.50	2.3	608	0.37%
2023/10/31	11.6	80.38	13.1	79.66	79.40	-1.5	613	-0.25%
2023/10/30	22.1	82.19	15	83.00	81.60	7.1	666	1.06%
2023/10/27	3.1	83.60	15	83.95	82.90	-12	739	-1.62%
2023/10/26	3.1	83.12	0	0.00	82.90	3.1	786	0.40%
2023/10/25	2.1	83.97	3	84.60	85.20	-0.9	795	-0.11%
2023/10/24	8.3	81.86	8.6	82.53	83.00	-0.3	813	-0.03%
2023/10/23	9.1	82.98	2.2	83.73	82.20	6.9	814	0.85%
2023/10/20	39.6	83.06	2	82.50	83.40	37.6	822	4.57%
2023/10/19	3.1	85.69	3	84.77	85.20	0.1	830	0.01%
2023/10/18	5.3	83.39	13.1	83.55	85.80	-7.8	851	-0.91%
2023/10/17	6	86.42	10.9	86.47	85.50	-4.9	905	-0.55%
2023/10/16	11.8	88.74	24.5	88.63	88.90	-12.7	947	-1.34%
2023/10/13	3.2	92.73	3.6	92.82	92.10	-0.3	945	-0.03%
2023/10/12	13.4	93.03	2	93.75	93.60	11.4	967	1.18%
2023/10/11	6	95.39	1.4	96.93	95.00	4.7	964	0.48%
2023/10/06	24	95.47	3	95.53	95.60	21	968	2.17%
2023/10/05	6.3	96.00	1	96.70	95.90	5.3	974	0.54%
2023/10/04	1.1	95.53	1.2	95.83	96.10	-0.1	985	-0.01%
2023/10/03	2.2	98.52	4	97.83	97.60	-1.8	998	-0.18%
2023/10/02	1	99.99	0	0.00	99.00	1	1,025	0.10%
2023/09/28	0.2	98.80	0	0.00	98.50	0.2	1,068	0.02%
2023/09/27	1.1	97.31	1.5	98.15	97.70	-0.5	1,089	-0.05%
2023/09/26	2.1	99.28	0	0.00	97.80	2.1	1,097	0.20%
2023/09/25	3.1	99.79	5.2	99.74	99.60	-2.2	1,103	-0.20%
2023/09/22	5.2	97.13	3	97.30	97.00	2.2	1,109	0.20%
2023/09/21	7.3	97.49	3.8	97.39	97.30	3.4	1,117	0.31%
2023/09/20	3.2	99.83	4.1	100.85	99.00	-0.9	1,115	-0.08%
2023/09/19	6.5	99.58	3	99.20	98.80	3.5	1,126	0.31%
2023/09/18	5.2	103.15	3	102.83	100.50	2.2	1,121	0.20%
2023/09/15	11.7	101.40	27.2	101.00	101.00	-15.5	1,119	-1.38%
2023/09/14	5.1	102.82	2.3	103.00	103.00	2.8	1,115	0.25%
2023/09/13	5.4	102.13	31	102.73	103.00	-25.6	1,125	-2.27%
2023/09/12	22.1	104.09	6	104.25	104.00	16.1	1,126	1.43%
2023/09/11	56	108.17	18.6	107.37	105.50	37.4	1,138	3.29%
2023/09/08	3.2	105.61	19.3	105.46	107.50	-16.1	1,137	-1.42%
2023/09/07	3	102.50	3.1	103.16	104.00	-0.1	1,160	-0.01%
2023/09/06	7.1	104.57	3.7	104.64	104.00	3.5	1,165	0.30%
2023/09/05	8.3	104.55	4.3	103.97	103.50	4	1,172	0.34%
2023/09/04	4.8	106.18	2	106.25	105.00	2.8	1,185	0.24%
2023/09/01	22	103.48	2.7	103.50	103.50	19.3	1,185	1.63%
2023/08/31	4.4	103.88	9.1	104.11	104.50	-4.7	1,191	-0.40%
2023/08/30	2	102.00	3	101.50	102.50	-1	1,199	-0.08%
2023/08/29	5.2	102.22	1	102.50	102.00	4.2	1,206	0.35%
2023/08/28	8.1	103.58	7.4	104.16	103.00	0.8	1,207	0.06%
2023/08/25	35.2	101.61	4.1	101.26	101.50	31.1	1,201	2.59%
2023/08/24	7.2	102.86	9.9	102.01	103.00	-2.7	1,201	-0.22%
2023/08/23	12	100.26	22	99.96	99.40	-10	1,199	-0.83%
2023/08/22	39.4	97.70	1.5	98.71	97.20	37.9	1,207	3.14%
2023/08/21	25.7	98.44	5.4	98.59	98.60	20.3	1,224	1.66%
2023/08/18	52.6	96.75	18.1	98.41	95.90	34.6	1,260	2.74%
2023/08/17	11.6	96.52	7.3	97.20	97.00	4.3	1,270	0.34%
2023/08/16	12.9	95.87	24.3	94.71	94.80	-11.4	1,273	-0.89%
2023/08/15	14.7	98.84	7.3	98.90	98.30	7.4	1,265	0.58%
2023/08/14	10.7	101.08	14.3	101.20	100.00	-3.6	1,262	-0.29%
2023/08/11	18.3	102.18	5.2	101.93	101.50	13.1	1,272	1.03%
2023/08/10	14	108.63	15.2	108.86	106.00	-1.3	1,273	-0.10%
2023/08/09	11.6	112.39	15.1	113.18	111.50	-3.5	1,271	-0.27%
2023/08/08	9.1	116.11	11.3	116.33	116.00	-2.3	1,268	-0.18%
2023/08/07	19.3	115.35	18.4	114.52	115.50	0.9	1,267	0.07%
2023/08/04	18.3	111.09	16.1	111.75	112.50	2.2	1,249	0.18%
2023/08/02	174.7	116.31	66.5	113.74	110.00	108.1	1,257	8.60%	大買/鉅額交易
2023/08/01	89.7	119.04	61.9	118.30	116.50	27.8	1,207	2.31%
2023/07/31	19	113.08	52.9	114.39	119.00	-33.9	1,147	-2.95%
2023/07/28	74.1	108.09	8.1	109.12	108.50	66	1,126	5.86%
2023/07/27	32.7	107.75	12.4	109.40	108.50	20.3	1,137	1.78%
2023/07/26	40.7	107.01	8.3	107.35	106.00	32.4	1,169	2.77%
2023/07/25	89.3	106.16	9.3	107.39	108.00	80	1,221	6.55%
2023/07/24	10.2	108.59	13.9	108.08	107.00	-3.8	1,244	-0.30%
2023/07/21	22.8	110.40	23.2	110.06	109.50	-0.4	1,266	-0.03%
2023/07/20	76.9	110.66	50.8	110.60	109.50	26.1	1,305	2.00%
2023/07/19	19.9	107.21	58.1	108.35	108.00	-38.2	1,275	-2.99%
2023/07/18	2.8	102.12	5.1	101.92	102.00	-2.4	1,298	-0.18%
2023/07/17	10.8	104.84	22.4	104.58	104.50	-11.6	1,327	-0.88%
2023/07/14	1.6	101.01	5.3	101.14	100.50	-3.7	1,352	-0.27%
2023/07/13	10.3	101.63	7	102.57	101.50	3.2	1,397	0.23%
2023/07/12	3.1	102.84	7.1	102.65	104.00	-4	1,441	-0.28%
2023/07/11	10.4	102.84	6.2	102.92	101.50	4.2	1,492	0.28%
2023/07/10	15.9	105.48	8.2	106.73	103.50	7.7	1,582	0.49%
2023/07/07	26.6	105.48	25.2	106.29	107.00	1.4	1,647	0.08%
2023/07/06	47.5	105.32	45.5	104.20	105.50	2	1,694	0.12%
2023/07/05	10.5	99.52	39.3	98.20	100.00	-28.8	1,708	-1.69%
2023/07/04	4.2	100.17	8.1	101.06	100.00	-3.9	1,789	-0.22%
2023/07/03	27.2	100.30	24.5	100.29	101.00	2.6	1,838	0.14%
2023/06/30	38.7	102.89	7.5	101.99	102.00	31.2	1,876	1.66%
2023/06/29	50.5	104.88	21.2	104.56	104.00	29.3	1,925	1.52%
2023/06/28	0.4	101.67	13.2	101.08	101.00	-12.8	2,008	-0.64%
2023/06/27	19.9	101.39	13.1	100.97	100.50	6.8	2,138	0.32%
2023/06/26	7.3	104.38	0.6	105.03	104.00	6.7	2,192	0.31%
2023/06/21	6.4	104.49	8	104.69	104.00	-1.6	2,202	-0.07%
2023/06/20	7.9	105.06	1	106.00	104.50	6.9	2,217	0.31%
2023/06/19	11.5	107.13	13.1	107.09	106.50	-1.6	2,226	-0.07%
2023/06/16	19.7	105.08	3.2	104.84	104.00	16.5	2,250	0.73%
2023/06/15	7.7	105.28	44.6	103.69	106.00	-36.9	2,311	-1.60%
2023/06/14	42.2	105.32	32.1	103.74	104.00	10	2,363	0.42%
2023/06/13	32.8	109.79	43.4	109.86	109.00	-10.6	2,357	-0.45%
2023/06/12	21.8	116.68	5.3	116.89	116.00	16.5	2,354	0.70%
2023/06/09	17.5	118.56	17	119.03	119.50	0.4	2,367	0.02%
2023/06/08	15.2	118.03	18.6	119.10	118.00	-3.3	2,413	-0.14%
2023/06/07	9.3	117.99	7.6	118.32	118.00	1.7	2,482	0.07%
2023/06/06	10.6	116.82	1.2	116.59	116.50	9.5	2,497	0.38%
2023/06/05	16.7	117.28	14.6	118.90	118.50	2.1	2,502	0.08%
2023/06/02	9.2	116.83	11.3	117.35	116.00	-2.1	2,493	-0.09%
2023/06/01	4.4	117.63	19.1	117.08	117.50	-14.6	2,498	-0.58%
2023/05/31	11.1	117.41	11	118.18	117.00	0.1	2,512	0.00%
2023/05/30	13.5	116.79	8.2	117.24	116.50	5.3	2,513	0.21%
2023/05/29	9.8	118.56	7.5	118.85	119.00	2.3	2,519	0.09%
2023/05/26	12.7	118.50	26.3	118.65	117.00	-13.6	2,519	-0.54%
2023/05/25	36.1	123.00	23.5	123.33	122.50	12.6	2,510	0.50%
2023/05/24	50.7	125.13	30.1	125.50	127.00	20.5	2,520	0.81%
2023/05/23	25.8	119.09	11.8	119.70	121.50	14	2,500	0.56%
2023/05/22	7.9	116.64	3.3	116.16	116.50	4.6	2,497	0.18%
2023/05/19	8.6	116.73	5.1	117.88	115.50	3.5	2,506	0.14%
2023/05/18	16	118.86	2.1	118.43	117.50	13.9	2,510	0.55%
2023/05/17	13.4	120.71	18.5	119.31	120.00	-5.1	2,519	-0.20%
2023/05/16	11.9	112.95	15.5	113.29	115.00	-3.6	2,527	-0.14%
2023/05/15	8	117.13	9.9	116.67	115.00	-1.9	2,544	-0.07%
2023/05/12	12.1	116.15	24.3	117.09	118.00	-12.2	2,580	-0.47%
2023/05/11	15	119.37	33.2	119.23	119.00	-18.1	2,599	-0.70%
2023/05/10	11.6	122.78	8.5	122.42	122.50	3	2,608	0.12%
2023/05/09	11.1	123.97	25	124.96	123.50	-13.9	2,619	-0.53%
2023/05/08	16.6	124.06	8	124.00	123.00	8.6	2,616	0.33%
2023/05/05	17.2	125.74	18.1	125.60	125.50	-0.9	2,609	-0.04%
2023/05/04	29	126.19	32.3	125.11	124.00	-3.3	2,596	-0.13%
2023/05/03	42.1	130.26	41.3	129.42	128.00	0.8	2,572	0.03%
2023/05/02	50.6	132.70	45.9	131.15	130.00	4.7	2,553	0.19%
2023/04/28	46.1	131.67	77.6	132.41	135.00	-31.6	2,501	-1.26%
2023/04/27	47.1	129.39	21.9	129.08	129.00	25.2	2,445	1.03%
2023/04/26	24	125.35	49.7	126.07	126.00	-25.7	2,411	-1.06%
2023/04/25	91.3	129.65	71	130.81	129.50	20.4	2,376	0.86%
2023/04/24	56.5	127.15	40.3	126.66	126.50	16.2	2,312	0.70%
2023/04/21	89.3	123.06	75.3	120.44	129.00	14	2,277	0.62%
2023/04/20	36	124.25	34.2	123.46	121.00	1.8	2,194	0.08%
2023/04/19	61.1	129.89	54	128.96	128.50	7.1	2,156	0.33%
2023/04/18	49.4	136.20	39.3	136.06	133.50	10.1	2,106	0.48%
2023/04/17	64	139.92	65.9	141.27	140.00	-2	2,054	-0.10%
2023/04/14	85.2	137.31	56.7	137.96	138.00	28.5	2,002	1.43%
2023/04/13	134.4	141.93	91	142.30	140.00	43.4	1,944	2.23%	大買/
2023/04/12	52.8	125.28	109.9	126.74	136.00	-57.2	1,844	-3.10%	大賣/
2023/04/11	75.4	125.64	78.6	124.23	124.00	-3.3	1,763	-0.19%
2023/04/10	58.8	132.90	73.9	132.19	132.00	-15.1	1,689	-0.90%
2023/04/07	154.1	135.69	63	135.59	136.50	91.1	1,633	5.58%	大買/
2023/04/06	52.4	123.17	76.5	125.11	127.50	-24.1	1,533	-1.57%
2023/03/31	25.9	112.92	49.6	114.91	116.00	-23.7	1,482	-1.60%
2023/03/30	69.1	113.52	58.6	111.88	113.00	10.6	1,434	0.74%
2023/03/29	62.1	105.11	86.8	108.74	114.00	-24.7	1,380	-1.79%
2023/03/28	63.7	102.57	93.5	103.43	106.00	-29.8	1,291	-2.31%
2023/03/27	11.3	89.70	69.1	92.03	96.50	-57.8	1,164	-4.97%
2023/03/24	20.4	88.13	17	88.69	87.80	3.3	1,114	0.30%
2023/03/23	8.8	88.21	31.4	88.77	88.60	-22.6	1,118	-2.02%
2023/03/22	15.3	87.66	9.1	87.68	87.50	6.2	1,100	0.57%
2023/03/21	41.1	87.78	13.1	87.47	87.10	28	1,085	2.58%
2023/03/20	47.3	90.74	26.3	90.01	90.50	21	1,047	2.01%
2023/03/17	20.6	86.50	26.4	86.41	87.70	-5.9	982	-0.60%
2023/03/16	36.1	79.52	7.7	79.41	79.80	28.3	914	3.10%
2023/03/15	25.2	78.10	28.5	77.41	78.50	-3.3	891	-0.37%
2023/03/14	19.9	79.11	21	78.93	78.40	-1.1	861	-0.13%
2023/03/13	45.1	80.54	31	80.10	78.40	14	844	1.66%
2023/03/10	62.2	87.32	88.3	86.96	87.10	-26.1	788	-3.30%