全球傳動 (4540)-玉山券商分點個股進出

台股 » 個股 » 全球傳動 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

全球傳動

(4540)

可現股當沖

股價
33.60
漲跌
▲0.25
漲幅
+0.75%
成交量
161張
產業
上市電機機械類股
119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

全球傳動 (4540)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/10	0	33.25	0	0.00	33.60	0	450	0.00%
2024/05/07	0	32.92	4	32.58	32.65	-4	444	-0.90%
2024/04/30	0	32.80	0	0.00	32.70	0	444	0.00%
2024/04/29	0	32.69	0	0.00	32.70	0	443	0.00%
2024/04/26	0	32.77	0	0.00	32.60	0	441	0.00%
2024/04/25	0.1	32.79	0	0.00	32.65	0.1	441	0.03%
2024/04/23	0	0.00	1	32.00	32.05	-1	440	-0.23%
2024/04/19	0	32.29	0	0.00	31.70	0	438	0.00%
2024/04/18	0	32.25	0	0.00	32.40	0	435	0.00%
2024/04/17	0.1	32.20	0	0.00	32.25	0.1	433	0.02%
2024/04/16	0	33.70	0	0.00	32.10	0	431	0.00%
2024/04/15	0	33.94	0	0.00	33.95	0	424	0.00%
2024/04/11	0.5	34.55	0	0.00	34.30	0.5	417	0.12%
2024/04/10	1	35.65	0	0.00	35.70	1	409	0.24%
2024/04/03	1	35.15	0	0.00	35.15	1	396	0.25%
2024/04/02	2	36.03	0.2	36.50	35.95	1.9	389	0.48%
2024/03/29	0	0.00	1	37.20	37.00	-1	367	-0.27%
2024/03/28	0	0.00	2	37.80	37.90	-2	353	-0.57%
2024/03/27	4	38.88	2	39.10	38.75	2	336	0.59%
2024/03/26	17.2	38.92	22	38.69	38.00	-4.8	300	-1.60%
2024/03/25	0	0.00	1	35.00	37.80	-1	214	-0.47%
2024/03/22	0	34.61	0	0.00	34.40	0	178	0.01%
2024/03/21	13	35.00	1	35.15	35.00	12	174	6.89%
2024/03/20	0	0.00	2	34.30	34.30	-2	161	-1.24%
2024/03/18	0	0.00	1.5	33.22	33.15	-1.5	145	-1.05%
2024/03/15	0	33.20	0	0.00	33.20	0	146	0.01%
2024/03/14	0	33.89	0	0.00	33.30	0	150	0.01%
2024/03/13	1.1	34.10	0	0.00	34.10	1.1	147	0.74%
2024/03/12	1	34.30	0	0.00	34.15	1	143	0.70%
2024/03/08	0	0.00	3	34.10	34.05	-3	142	-2.11%
2024/03/07	0	33.52	0	0.00	32.80	0	138	0.01%
2024/03/05	0	34.47	0	0.00	34.00	0	138	0.01%
2024/03/04	0	35.00	0	0.00	34.75	0	136	0.00%
2024/02/27	0	0.00	2	34.95	34.90	-2	123	-1.63%
2024/02/26	0	33.74	6	34.80	34.80	-6	117	-5.11%
2024/02/23	0	33.71	0	0.00	33.85	0	111	0.01%
2024/02/22	0	34.00	0	0.00	33.75	0	107	0.01%
2024/02/21	0	34.47	1	34.30	34.35	-1	106	-0.91%
2024/02/20	0	0.00	2	34.55	34.55	-2	105	-1.89%
2024/02/19	0	0.00	8	34.41	34.75	-8	98	-8.09%
2024/02/16	0	0.00	1	32.60	32.95	-1	86	-1.15%
2024/02/15	0	32.50	0	0.00	32.40	0	85	0.00%
2024/02/05	0	32.18	0	0.00	32.40	0	84	0.01%
2024/02/02	0	32.05	0	0.00	32.15	0	83	0.01%
2024/01/31	0	32.10	1	32.00	32.00	-1	82	-1.20%
2024/01/30	0	32.24	0	0.00	32.15	0	82	0.02%
2024/01/29	0	32.35	1	32.25	32.40	-1	81	-1.20%
2024/01/26	0	32.75	8	32.59	32.20	-8	81	-9.80%
2024/01/24	0	31.90	0	0.00	31.95	0	76	0.03%
2024/01/22	0	31.90	5	31.75	31.85	-5	74	-6.68%
2024/01/19	1	31.80	0	0.00	31.90	1	74	1.35%
2024/01/17	0	31.80	0	0.00	31.85	0	72	0.01%
2024/01/16	0	31.83	0	0.00	31.95	0	71	0.01%
2024/01/15	0	32.15	0	0.00	31.90	0	70	0.00%
2024/01/12	5	32.05	0	0.00	32.20	5	70	7.09%
2024/01/10	3	31.90	0	0.00	31.75	3	68	4.38%
2023/12/18	0	0.00	5	32.51	32.30	-5	76	-6.57%
2023/12/15	0	0.00	0.1	32.35	32.50	-0.1	76	-0.07%
2023/12/11	0	0.00	7	32.43	32.25	-7	93	-7.46%
2023/12/07	0	0.00	2	33.53	33.70	-2	91	-2.19%
2023/12/06	0	0.00	9	33.85	33.70	-9	93	-9.65%
2023/12/05	0	0.00	3	33.53	33.60	-3	92	-3.24%
2023/12/04	9	33.43	0	0.00	33.50	9	92	9.74%
2023/12/01	0	0.00	2	33.28	33.25	-2	92	-2.16%
2023/11/30	0	0.00	14	32.77	32.75	-14	93	-14.93%
2023/11/14	1	30.75	0	0.00	30.75	1	104	0.96%
2023/10/31	1	30.70	0	0.00	30.80	1	125	0.80%
2023/10/24	0	30.90	0	0.00	30.85	0	129	0.00%
2023/10/20	4	30.50	0	0.00	30.60	4	130	3.07%
2023/10/19	2	30.85	0	0.00	30.85	2	130	1.54%
2023/10/11	13	31.10	0	0.00	30.95	13	134	9.68%
2023/10/05	0	0.00	5	31.90	31.90	-5	132	-3.78%
2023/10/04	1	32.05	0	0.00	32.00	1	131	0.76%
2023/10/03	4	32.00	0	0.00	32.50	4	131	3.04%
2023/09/22	1	32.15	0	0.00	32.70	1	133	0.75%
2023/09/21	9	31.98	0	0.00	32.75	9	134	6.71%
2023/09/20	6	32.63	0	0.00	32.75	6	132	4.54%
2023/09/19	13	33.04	0	0.00	33.05	13	131	9.87%
2023/09/18	8	32.85	0	0.00	33.20	8	130	6.12%
2023/09/15	0	0.00	3	33.43	33.15	-3	130	-2.30%
2023/09/14	1.1	33.81	20	34.06	33.80	-19	126	-14.92%
2023/09/13	10	31.39	0	0.00	31.45	10	116	8.59%
2023/09/12	1	31.25	0	0.00	31.30	1	114	0.87%
2023/09/11	1	30.75	0	0.00	31.25	1	113	0.88%
2023/08/30	2	32.75	0	0.00	32.95	2	102	1.96%
2023/08/29	0	0.00	2	32.35	32.55	-2	101	-1.97%
2023/08/28	5	32.30	0	0.00	32.45	5	100	4.98%
2023/08/25	1	32.60	0	0.00	32.80	1	99	1.00%
2023/08/24	2	32.50	0	32.70	32.70	2	99	2.00%
2023/08/23	3	32.60	0	0.00	32.85	3	100	2.97%
2023/08/18	1	33.50	0	0.00	32.70	1	96	1.03%
2023/08/16	1	33.30	0	0.00	33.45	1	91	1.10%
2023/08/15	3	33.70	0	0.00	33.75	3	90	3.31%
2023/08/10	0	0.00	0.1	36.50	36.20	-0.1	79	-0.06%
2023/08/08	2	37.15	0	0.00	36.65	2	78	2.56%
2023/07/17	1	38.40	0	0.00	38.30	1	89	1.12%
2023/07/14	0	0.00	9	38.55	38.80	-9	99	-9.06%
2023/07/12	1	39.50	0	0.00	39.35	1	104	0.96%
2023/07/05	1	40.00	0	0.00	40.00	1	122	0.82%
2023/07/04	1	40.00	0	0.00	40.20	1	122	0.82%
2023/07/03	1	40.30	0	0.00	40.20	1	121	0.82%
2023/06/29	1	40.05	0	0.00	39.90	1	125	0.80%
2023/06/27	0	0.00	1	40.00	39.85	-1	126	-0.79%
2023/06/26	1	40.50	0	0.00	40.50	1	126	0.79%
2023/06/20	1	40.10	0	0.00	40.50	1	125	0.79%
2023/06/15	0	0.00	0.1	40.15	40.30	-0.1	124	-0.04%
2023/06/12	1	40.00	0	0.00	40.15	1	126	0.79%
2023/06/08	2	40.50	0	0.00	40.35	2	128	1.56%
2023/05/25	0	0.00	1	41.05	41.45	-1	159	-0.63%
2023/05/11	1	39.80	0	0.00	39.95	1	176	0.57%
2023/04/20	1	43.20	0	0.00	42.75	1	176	0.57%
2023/04/18	0	0.00	2	44.03	44.05	-2	163	-1.22%
2023/04/12	0	0.00	0	42.95	42.65	0	149	0.00%
2023/04/11	1	42.80	1	43.25	42.80	0	148	0.00%
2023/03/16	0	0.00	1	41.00	41.00	-1	131	-0.76%
2023/03/13	1	41.50	0	0.00	41.45	1	131	0.76%
2023/03/10	0	0.00	1	42.00	42.05	-1	132	-0.75%
2023/03/09	0	0.00	1	43.40	43.25	-1	132	-0.76%
2023/03/08	1	44.40	2	44.05	44.30	-1	128	-0.78%
2023/03/07	4	42.83	2	43.05	42.75	2	117	1.70%
2023/03/02	0	0.00	1	41.40	41.35	-1	104	-0.96%
2023/02/21	0	0.00	2	41.50	42.00	-2	98	-2.03%
2023/02/20	3	40.98	0	0.00	41.05	3	94	3.19%
2023/02/17	2	41.15	0	0.00	41.20	2	91	2.18%
2023/01/30	0	0.00	35	38.68	38.95	-35	76	-45.83%
2023/01/09	0	0.00	1	36.45	37.05	-1	66	-1.50%
2022/12/30	0	0.00	2	36.60	36.45	-2	79	-2.52%
2022/12/28	2	36.53	0	0.00	36.50	2	80	2.48%
2022/12/27	1	36.40	0	0.00	36.35	1	80	1.24%
2022/12/26	0	0.00	1	36.90	36.80	-1	80	-1.24%
2022/12/23	0	36.55	0	0.00	36.40	0	80	0.01%
2022/12/21	2	36.80	0	0.00	36.65	2	83	2.38%
2022/12/20	1	36.50	0	0.00	36.35	1	84	1.19%
2022/12/12	0	0.00	1	37.30	37.80	-1	84	-1.18%
2022/12/08	2	37.03	0	0.00	37.05	2	80	2.49%
2022/12/07	1	38.10	0	0.00	37.65	1	80	1.25%
2022/12/06	0	0.00	2	38.55	38.15	-2	79	-2.52%
2022/12/05	1	38.75	0	0.00	38.75	1	78	1.27%
2022/12/02	15	37.63	0	0.00	37.75	15	76	19.49%
2022/12/01	2	36.95	0	0.00	37.30	2	74	2.69%
2022/11/30	1	35.85	0	0.00	36.15	1	70	1.41%
2022/11/29	2	35.43	0	0.00	35.75	2	71	2.80%
2022/11/23	1	35.75	1	35.70	35.85	0	77	0.00%
2022/11/22	4	35.73	0	0.00	35.90	4	78	5.07%
2022/11/21	5	36.11	0	0.00	36.20	5	84	5.94%
2022/11/18	3	36.25	0	0.00	36.40	3	89	3.37%
2022/10/27	0	0.00	1	32.65	33.35	-1	107	-0.93%
2022/10/25	0	0.00	1	31.35	31.70	-1	109	-0.91%
2022/10/20	2	32.40	0	0.00	32.60	2	110	1.82%
2022/09/28	2	37.00	0	0.00	37.00	2	99	2.01%
2022/09/20	0	0.00	0	42.90	42.95	0	100	-0.04%
2022/08/24	0	46.00	0	0.00	45.85	0	131	0.01%
2022/08/12	1	45.50	2	45.50	45.40	-1	130	-0.77%
2022/08/11	1	45.60	0	0.00	47.10	1	123	0.81%
2022/07/18	0	0.00	0	43.50	43.15	0	144	-0.01%
2022/06/10	0	0.00	1	46.75	46.85	-1	122	-0.82%
2022/06/09	2	48.30	1	47.75	47.55	1	119	0.84%
2022/05/20	0	0.00	1	42.65	42.75	-1	100	-0.99%
2022/05/19	0	0.00	1	41.30	41.60	-1	100	-1.00%
2022/05/17	4	44.46	3	44.50	42.65	1	97	1.03%
2022/05/16	0	0.00	2	42.75	42.75	-2	78	-2.56%
2022/05/11	4	40.04	0	0.00	39.95	4	73	5.47%
2022/05/09	4	40.75	9	41.00	40.20	-5	72	-6.85%
2022/05/04	1	42.20	0	0.00	42.20	1	72	1.38%
2022/04/26	0	0.00	0.1	43.65	43.70	-0.1	74	-0.08%
2022/04/25	0	0.00	0	45.00	44.25	0	74	0.00%
2022/04/21	0	45.00	0	0.00	44.40	0	74	0.01%
2022/04/19	9	44.25	0	0.00	43.90	9	76	11.83%
2022/03/30	1	45.30	0	0.00	45.25	1	99	1.01%
2022/03/29	0	0.00	0.1	45.40	45.00	-0.1	99	-0.06%
2022/03/25	0	0.00	0	46.60	45.75	0	96	0.00%
2022/03/24	0	0.00	0	46.80	45.90	0	96	0.00%
2022/03/11	1	45.60	0	0.00	45.65	1	100	1.00%
2022/03/07	0	0.00	0.1	47.85	47.25	-0.1	96	-0.05%
2022/03/02	0	0.00	10	48.31	48.05	-10	94	-10.64%
2022/02/24	2	48.15	2	47.75	47.60	0	93	0.00%
2022/01/26	1	45.20	0	0.00	45.20	1	98	1.01%
2022/01/07	7	49.65	0	0.00	49.15	7	97	7.18%
2022/01/03	0	0.00	0.1	46.00	50.40	-0.1	97	-0.10%
2021/12/29	7.1	50.01	0	0.00	50.00	7.1	92	7.69%
2021/12/23	0	0.00	0.2	48.30	47.95	-0.2	83	-0.18%
2021/12/22	0	0.00	0	48.20	47.90	0	85	-0.05%
2021/12/08	0	0.00	1	48.30	48.15	-1	84	-1.19%
2021/12/02	1	48.00	0	0.00	48.10	1	83	1.19%
2021/11/24	15.1	48.98	0	0.00	48.65	15.1	87	17.30%
2021/11/22	0	0.00	0.1	49.14	49.20	-0.1	88	-0.06%
2021/11/10	0	48.90	0	0.00	49.20	0	91	0.03%
2021/11/09	0	50.00	0	0.00	49.50	0	92	0.02%
2021/11/02	0	0.00	1	50.40	49.15	-1	113	-0.88%
2021/10/08	1	48.85	0	0.00	48.20	1	186	0.54%
2021/10/01	1	45.80	0	0.00	45.30	1	205	0.49%
2021/09/30	1	46.00	0	0.00	46.35	1	206	0.48%
2021/09/09	0	0.00	1	49.00	49.70	-1	260	-0.38%
2021/08/18	0	0.00	1	48.20	49.95	-1	292	-0.34%
2021/08/16	2	49.63	0	0.00	49.10	2	301	0.66%
2021/08/11	0	0.00	3	51.10	50.70	-3	299	-1.00%
2021/08/04	1	54.00	0	0.00	53.50	1	325	0.31%
2021/08/03	1	53.50	0	0.00	53.40	1	336	0.30%
2021/07/29	0	0.00	9	56.00	55.00	-9	348	-2.58%
2021/07/28	1	54.20	4	53.38	55.10	-3	348	-0.86%
2021/07/27	6	55.95	0	0.00	54.50	6	358	1.67%
2021/07/26	6	57.43	3	57.80	57.40	3	367	0.82%
2021/07/23	0	0.00	1	56.70	57.70	-1	373	-0.27%
2021/07/20	1	54.50	0	0.00	54.50	1	380	0.26%
2021/07/16	1	57.10	0	0.00	55.80	1	411	0.24%
2021/07/15	0	0.00	1	55.60	56.10	-1	425	-0.23%
2021/07/14	1	55.00	7	54.89	54.20	-6	438	-1.37%
2021/07/13	1	54.40	0	0.00	54.80	1	461	0.22%
2021/07/12	4	54.35	0	0.00	53.80	4	487	0.82%
2021/07/08	0	52.20	1	52.40	52.20	-1	676	-0.14%
2021/07/05	2	52.80	0	0.00	52.80	2	798	0.25%
2021/07/02	5	52.98	0	0.00	52.90	5	812	0.62%
2021/07/01	0	0.00	1	53.00	52.00	-1	819	-0.12%
2021/06/28	2	53.65	0	0.00	53.30	2	856	0.23%
2021/06/25	2	55.10	0	0.00	54.60	2	855	0.23%
2021/06/24	0	0.00	1	55.20	56.00	-1	853	-0.12%
2021/06/18	0	0.00	2	53.75	53.10	-2	846	-0.24%
2021/06/17	1	52.20	0	0.00	52.10	1	846	0.12%
2021/06/11	0	0.00	1	53.40	52.80	-1	866	-0.12%
2021/06/07	0	0.00	1	51.30	50.70	-1	885	-0.11%
2021/06/03	1	52.50	0	0.00	52.10	1	909	0.11%
2021/05/28	0	0.00	0.1	52.00	51.10	-0.1	953	-0.01%
2021/05/27	0	0.00	5	50.54	50.80	-5	959	-0.52%
2021/05/25	0	0.00	1	51.20	51.00	-1	974	-0.10%
2021/05/17	1	46.75	2	45.65	44.60	-1	1,051	-0.10%
2021/05/14	6	48.05	1	49.60	47.55	5	1,050	0.48%
2021/05/13	0.1	50.00	2	48.38	48.30	-1.9	1,051	-0.18%
2021/05/12	2	49.13	3	48.25	47.90	-1	1,055	-0.09%
2021/05/11	3	52.10	4	53.13	51.10	-1	1,061	-0.09%
2021/05/10	3	55.00	0	0.00	54.60	3	1,079	0.28%
2021/05/05	5	56.20	0	0.00	56.30	5	1,309	0.38%
2021/05/04	3	55.47	38	57.02	56.10	-35	1,488	-2.35%
2021/05/03	3	58.97	4	59.15	58.80	-1	1,484	-0.07%
2021/04/29	2	60.90	0	0.00	60.70	2	1,503	0.13%
2021/04/28	3	61.40	0	0.00	61.50	3	1,527	0.20%
2021/04/27	1	62.10	7	61.71	61.50	-6	1,536	-0.39%
2021/04/26	1	62.10	0	0.00	62.10	1	1,541	0.06%
2021/04/23	1	62.30	0	0.00	62.10	1	1,539	0.06%
2021/04/22	0	0.00	3	63.93	61.00	-3	1,550	-0.19%
2021/04/21	6	64.25	4	64.40	64.00	2	1,546	0.13%
2021/04/20	8	65.84	3.3	65.63	65.60	4.7	1,533	0.31%
2021/04/19	2	67.45	0.1	67.60	66.30	2	1,528	0.13%
2021/04/16	16	67.74	8	67.50	68.20	8	1,536	0.52%
2021/04/15	60	70.82	29	70.42	68.60	31	1,535	2.02%
2021/04/14	12.1	67.28	20	65.86	68.00	-8	1,432	-0.56%
2021/04/13	12.3	65.17	10	63.96	62.50	2.3	1,365	0.17%
2021/04/12	1	63.00	1	63.50	64.00	0	1,337	0.00%
2021/04/09	0	0.00	2	62.40	62.20	-2	1,313	-0.15%
2021/04/07	0	0.00	2	61.15	61.40	-2	1,295	-0.15%
2021/04/06	2	60.80	4	61.70	61.90	-2	1,299	-0.15%
2021/04/01	2	60.60	1	60.30	60.20	1	1,295	0.08%
2021/03/30	1	59.00	0	0.00	59.10	1	1,425	0.07%
2021/03/29	1	58.70	0	0.00	58.90	1	1,477	0.07%
2021/03/26	3	58.67	0	0.00	58.50	3	1,496	0.20%
2021/03/24	0	0.00	5	60.10	58.60	-5	1,560	-0.32%
2021/03/19	1	60.30	5	59.66	59.80	-4	1,626	-0.25%
2021/03/18	0	0.00	10	60.39	61.00	-10	1,629	-0.61%
2021/03/17	2	59.75	0	0.00	59.00	2	1,627	0.12%
2021/03/16	1	61.00	0	0.00	60.10	1	1,622	0.06%
2021/03/15	3	61.03	0	0.00	60.80	3	1,631	0.18%
2021/03/12	0	0.00	5	61.80	61.70	-5	1,644	-0.30%
2021/03/11	0	0.00	9	61.62	60.90	-9	1,650	-0.55%
2021/03/10	4	61.13	20	60.50	60.30	-16	1,650	-0.97%
2021/03/09	0	0.00	1	63.00	61.10	-1	1,666	-0.06%
2021/03/08	3	62.80	3	62.20	61.90	0	1,684	0.00%
2021/03/05	1	60.80	1	60.40	60.50	0	1,675	0.00%
2021/03/04	0	0.00	5	61.46	60.40	-5	1,679	-0.30%
2021/03/03	0	0.00	0.1	60.50	60.90	-0.1	1,670	-0.01%
2021/03/02	7	59.83	4	61.13	58.60	3	1,662	0.18%
2021/02/25	1	61.70	11	61.34	60.90	-10	1,667	-0.60%
2021/02/24	1	60.00	3	62.40	59.90	-2	1,662	-0.12%
2021/02/23	2	62.65	25	62.42	61.40	-23	1,651	-1.39%
2021/02/22	13	60.81	3	60.30	61.80	10	1,622	0.62%
2021/02/19	3	58.50	20	58.94	58.50	-17	1,601	-1.06%
2021/02/18	4	58.65	32	57.98	57.50	-28	1,590	-1.76%
2021/02/17	2	57.00	3	56.00	56.30	-1	1,579	-0.06%
2021/02/05	0	0.00	1	54.90	55.40	-1	1,570	-0.06%
2021/02/03	5	55.92	0	0.00	55.10	5	1,560	0.32%
2021/02/02	2	56.50	0	0.00	55.20	2	1,549	0.13%
2021/02/01	0	0.00	5	55.92	55.70	-5	1,531	-0.33%
2021/01/29	16	63.87	19	61.97	59.20	-3	1,501	-0.20%
2021/01/27	35	64.38	9	63.73	63.60	26	1,402	1.85%
2021/01/26	2	63.45	139	62.34	64.20	-137	1,252	-10.94%	大賣/鉅額交易
2021/01/25	0	0.00	1.2	58.88	58.40	-1.2	1,068	-0.11%
2021/01/22	2	58.60	0	0.00	58.60	2	1,056	0.19%
2021/01/21	2	53.60	8	58.40	58.60	-6	1,020	-0.59%
2021/01/20	2	54.10	0	0.00	53.40	2	982	0.20%
2021/01/19	0	0.00	0	56.60	55.90	0	963	0.00%
2021/01/14	1	58.50	1.1	59.20	59.30	-0.1	922	-0.01%
2021/01/11	0	0.00	21	60.03	58.60	-21	880	-2.39%
2021/01/08	2	59.40	2	58.80	58.10	0	844	0.00%
2021/01/07	0	0.00	3	55.53	55.80	-3	810	-0.37%
2021/01/06	7	53.83	1	53.90	54.40	6	805	0.74%
2021/01/05	1	59.60	15	60.01	57.50	-14	780	-1.79%
2021/01/04	0	0.00	2	55.70	57.00	-2	745	-0.27%
2020/12/31	0	0.00	2	55.70	55.30	-2	727	-0.28%
2020/12/29	1	54.30	3	55.17	54.40	-2	708	-0.28%
2020/12/28	0	0.00	2	55.10	54.90	-2	694	-0.29%
2020/12/25	8	56.69	10	55.96	55.60	-2	682	-0.29%
2020/12/24	12.1	59.38	5	60.66	57.60	7.1	655	1.08%
2020/12/23	4	55.83	11	57.41	58.40	-7	524	-1.34%
2020/12/22	6	54.93	5	55.56	53.10	1	469	0.21%
2020/12/21	0	0.00	4	55.78	54.80	-4	449	-0.89%
2020/12/18	4	55.35	0	0.00	55.40	4	439	0.91%
2020/12/17	4	55.20	9	55.50	55.40	-5	380	-1.31%
2020/12/16	3	53.27	3	53.20	53.50	0	325	0.00%
2020/12/11	3	52.80	0	0.00	52.30	3	293	1.02%
2020/12/10	2	53.00	0	0.00	53.10	2	286	0.70%
2020/12/09	1.1	55.35	2	55.05	54.90	-0.9	280	-0.33%
2020/12/08	2	53.25	1	54.70	54.80	1	263	0.38%
2020/12/07	4	53.15	1	54.20	53.00	3	247	1.21%
2020/12/04	2	53.60	1	53.60	53.70	1	237	0.42%
2020/12/03	7	53.57	4	53.93	53.90	3	227	1.32%
2020/12/02	3	53.50	2	54.15	54.30	1	210	0.47%
2020/12/01	3	49.03	4	50.20	50.50	-1	173	-0.58%
2020/11/30	1	47.90	10	48.43	49.40	-9	158	-5.68%
2020/11/26	0	0.00	1	48.00	48.15	-1	145	-0.69%
2020/11/25	1	46.80	2	47.18	47.40	-1	140	-0.71%
2020/11/24	0	0.00	1	47.30	46.40	-1	133	-0.75%
2020/11/17	1	46.05	0	0.00	45.90	1	121	0.82%
2020/11/04	0	0.00	1	44.00	43.90	-1	189	-0.53%
2020/11/02	1	43.65	0	0.00	43.55	1	193	0.52%
2020/10/12	1	45.00	0	0.00	44.95	1	235	0.42%
2020/09/28	0	0.00	1	45.10	45.05	-1	271	-0.37%
2020/09/24	1	45.75	0	0.00	45.30	1	276	0.36%
2020/09/23	1	46.70	0	0.00	46.70	1	276	0.36%
2020/09/07	1	48.80	1	49.70	49.15	0	381	0.00%
2020/09/03	1	48.05	1	48.20	48.25	0	395	0.00%
2020/08/20	1	45.95	0	0.00	46.75	1	590	0.17%
2020/08/18	1	50.80	11	50.22	50.50	-10	666	-1.50%
2020/08/17	1	51.50	0	0.00	52.00	1	671	0.15%
2020/08/14	2	50.40	0	0.00	50.50	2	678	0.29%
2020/08/11	3	51.07	3	50.60	49.90	0	678	0.00%
2020/08/10	0	0.00	16	51.69	52.70	-16	664	-2.41%
2020/08/07	3	48.50	0	0.00	47.95	3	641	0.47%
2020/08/05	8	48.48	0	0.00	48.50	8	644	1.24%
2020/08/04	1	48.15	0	0.00	48.30	1	646	0.15%
2020/07/30	0	0.00	2	48.38	48.50	-2	662	-0.30%
2020/07/29	0	0.00	1	48.40	48.15	-1	666	-0.15%
2020/07/27	1	47.20	0	0.00	46.90	1	687	0.15%
2020/07/24	0	0.00	3	50.20	49.95	-3	703	-0.43%
2020/07/23	0	0.00	2	51.10	51.30	-2	729	-0.27%
2020/07/22	1	51.40	8	51.26	50.90	-7	762	-0.92%
2020/07/17	0	0.00	3	50.70	50.20	-3	780	-0.38%
2020/07/16	0	0.00	8	51.68	51.20	-8	802	-1.00%
2020/07/13	0	0.00	10	52.90	52.60	-10	884	-1.13%
2020/07/10	4	53.73	0	0.00	52.60	4	887	0.45%
2020/07/09	6	55.45	15	55.70	55.20	-9	885	-1.02%
2020/07/08	1	54.90	12	54.64	54.90	-11	877	-1.25%
2020/07/06	10	54.14	11	54.31	53.90	-1	876	-0.11%
2020/07/03	0	0.00	1	55.20	53.90	-1	877	-0.11%
2020/07/02	1	55.10	3	54.50	54.90	-2	880	-0.23%
2020/06/29	0	0.00	1	54.00	53.20	-1	914	-0.11%
2020/06/24	1	54.00	0	0.00	54.00	1	925	0.11%
2020/06/23	0	0.00	3	55.00	53.30	-3	936	-0.32%
2020/06/22	0	0.00	11	55.36	54.50	-11	935	-1.18%
2020/06/17	0	0.00	1	58.90	57.30	-1	924	-0.11%
2020/06/16	2	58.50	6	59.18	58.70	-4	921	-0.43%
2020/06/15	0	0.00	7	58.17	57.10	-7	900	-0.78%
2020/06/12	1	57.80	18	56.94	58.00	-17	886	-1.92%
2020/06/11	1	54.90	0	0.00	56.90	1	879	0.11%
2020/06/09	0	0.00	2	56.60	56.20	-2	875	-0.23%
2020/06/04	2	59.80	0	0.00	57.50	2	876	0.23%
2020/06/03	2	57.60	10	57.50	57.70	-8	862	-0.93%
2020/06/02	1	57.50	1	56.50	56.10	0	867	0.00%
2020/05/28	3	58.17	1	59.00	59.00	2	845	0.24%
2020/05/27	4	61.18	13	60.96	59.60	-9	808	-1.11%
2020/05/26	4	58.45	12	57.95	58.20	-8	726	-1.10%
2020/05/25	1	54.60	7	54.60	55.00	-6	659	-0.91%
2020/05/22	0	0.00	10	52.65	52.60	-10	645	-1.55%
2020/05/21	0	0.00	5	53.36	52.00	-5	637	-0.78%
2020/05/19	0	0.00	4	51.90	51.70	-4	634	-0.63%
2020/05/18	1	51.10	4	51.50	51.00	-3	640	-0.47%
2020/05/15	0	0.00	5	51.20	50.90	-5	648	-0.77%
2020/05/14	1	51.00	0	0.00	50.60	1	644	0.16%
2020/05/13	0	0.00	1	51.30	51.50	-1	642	-0.16%
2020/05/12	0	0.00	2	51.20	51.30	-2	640	-0.31%
2020/05/11	0	0.00	1	52.50	52.00	-1	639	-0.16%
2020/05/08	5	52.16	28	51.59	51.50	-23	636	-3.62%
2020/05/07	2	52.30	5	52.20	52.30	-3	632	-0.47%
2020/05/06	25	52.00	3	52.00	52.00	22	628	3.50%
2020/04/30	10	55.83	12	54.26	54.10	-2	616	-0.32%
2020/04/29	8	54.39	5	54.50	53.70	3	602	0.50%
2020/04/28	2	53.10	0	0.00	53.00	2	580	0.34%
2020/04/27	4	51.98	27	52.07	53.70	-23	562	-4.09%
2020/04/23	0	0.00	18	50.30	49.40	-18	529	-3.40%
2020/04/21	1	54.00	0	0.00	49.85	1	520	0.19%
2020/04/20	3	53.53	20	53.55	54.10	-17	497	-3.42%
2020/04/17	1	50.20	42	49.23	50.30	-41	446	-9.18%
2020/04/16	1	45.70	0	0.00	45.80	1	421	0.24%
2020/04/15	1	47.30	0	0.00	46.25	1	426	0.23%
2020/03/31	1	44.90	2	44.55	44.95	-1	401	-0.25%
2020/03/30	4	42.09	24	41.52	42.50	-20	385	-5.18%
2020/03/24	5	36.77	12	36.50	36.35	-7	376	-1.86%
2020/03/20	0	0.00	1	37.55	37.55	-1	386	-0.26%
2020/03/18	0	0.00	1	39.10	38.20	-1	383	-0.26%
2020/03/17	3	38.92	0	0.00	38.30	3	383	0.78%
2020/03/13	3	42.73	0	0.00	43.80	3	371	0.81%
2020/03/09	1	49.00	0	0.00	48.90	1	359	0.28%
2020/03/06	3	52.20	3	51.20	51.20	0	353	0.00%
2020/02/27	2	48.70	0	0.00	49.00	2	376	0.53%
2020/02/20	0	0.00	2	49.90	50.00	-2	421	-0.47%
2020/02/19	0	0.00	2	50.30	49.70	-2	422	-0.47%
2020/02/18	0	0.00	5	49.31	48.65	-5	421	-1.19%
2020/02/05	2	44.95	0	0.00	45.00	2	483	0.41%
2020/02/04	0	0.00	2	44.35	45.40	-2	488	-0.41%
2020/01/09	0	0.00	2	51.50	51.50	-2	463	-0.43%
2019/12/31	0	0.00	3	51.80	51.90	-3	451	-0.66%
2019/12/19	10	52.82	5	52.18	52.00	5	447	1.12%
2019/12/09	3	46.95	0	0.00	47.05	3	446	0.67%
2019/12/03	0	0.00	1	47.00	47.00	-1	452	-0.22%
2019/12/02	1	47.05	0	0.00	47.05	1	450	0.22%
2019/11/29	6	46.76	1	46.65	46.35	5	449	1.11%
2019/11/26	2	45.85	0	0.00	45.95	2	433	0.46%
2019/11/25	3	45.70	0	0.00	45.80	3	425	0.71%
2019/11/18	1	50.00	0	0.00	50.10	1	376	0.27%
2019/11/15	10	50.70	0	0.00	50.50	10	375	2.66%
2019/11/11	2	55.35	26	55.90	53.70	-24	367	-6.54%
2019/11/07	0	0.00	1	59.00	59.70	-1	348	-0.29%
2019/11/06	0	0.00	135	60.52	60.50	-135	358	-37.65%	大賣/鉅額交易
2019/11/04	0	0.00	1	63.00	61.90	-1	367	-0.27%
2019/10/30	1	61.60	0	0.00	61.60	1	384	0.26%
2019/10/29	1	61.00	1	60.90	60.80	0	395	0.00%
2019/10/17	0	0.00	1	61.00	60.80	-1	631	-0.16%
2019/10/07	1	59.70	2	59.80	59.70	-1	719	-0.14%
2019/09/12	1	63.00	10	63.60	63.10	-9	898	-1.00%
2019/09/11	0	0.00	1	61.00	62.20	-1	883	-0.11%
2019/09/10	1	59.70	0	0.00	60.80	1	874	0.11%
2019/09/09	0	0.00	30	59.47	59.70	-30	868	-3.45%
2019/09/05	0	0.00	5	62.20	62.10	-5	859	-0.58%
2019/09/04	0	0.00	10	61.70	61.60	-10	855	-1.17%
2019/09/02	0	0.00	5	62.24	61.90	-5	863	-0.58%
2019/08/30	0	0.00	18	61.00	61.00	-18	858	-2.10%
2019/08/29	0	0.00	2	60.85	60.50	-2	854	-0.23%
2019/08/28	1	60.40	10	60.30	60.50	-9	853	-1.05%
2019/08/26	0	0.00	1	59.10	58.80	-1	854	-0.12%
2019/08/23	0	0.00	10	60.50	60.70	-10	850	-1.18%
2019/08/22	0	0.00	21	60.48	60.10	-21	847	-2.48%
2019/08/21	20	60.00	10	60.00	60.40	10	846	1.18%
2019/08/20	4	60.13	0	0.00	60.60	4	847	0.47%
2019/08/14	0	0.00	2	60.60	60.50	-2	843	-0.24%
2019/08/12	1	59.00	0	0.00	59.50	1	839	0.12%
2019/08/08	1	60.40	0	0.00	60.00	1	837	0.12%
2019/08/05	0	0.00	1	62.80	62.00	-1	852	-0.12%
2019/08/02	1	64.00	0	0.00	64.10	1	858	0.12%
2019/08/01	0	0.00	25	67.32	67.00	-25	879	-2.84%
2019/07/31	6	69.40	0	0.00	68.80	6	883	0.68%
2019/07/26	0	0.00	20	73.55	71.80	-20	887	-2.25%
2019/07/25	0	0.00	1	73.20	73.00	-1	862	-0.12%
2019/07/24	1	74.60	6	74.00	74.00	-5	843	-0.59%
2019/07/23	0	0.00	1	75.50	74.70	-1	868	-0.12%
2019/07/19	0	0.00	5	73.40	73.90	-5	904	-0.55%
2019/07/18	2	72.90	1	73.60	72.00	1	983	0.10%
2019/07/17	0	0.00	10	73.55	73.30	-10	993	-1.01%
2019/07/16	1	75.50	2	74.70	74.00	-1	1,014	-0.10%
2019/07/15	0	0.00	1	71.80	72.40	-1	981	-0.10%
2019/07/12	1	72.20	0	0.00	72.10	1	979	0.10%
2019/07/11	1	72.90	15	73.03	72.30	-14	982	-1.43%
2019/07/10	0	0.00	11	73.73	72.50	-11	996	-1.10%
2019/07/09	0	0.00	15	71.80	72.70	-15	987	-1.52%
2019/07/08	0	0.00	5	71.70	70.70	-5	1,001	-0.50%
2019/07/03	2	71.45	0	0.00	71.00	2	1,104	0.18%
2019/07/02	136	74.03	22	71.06	74.20	114	1,176	9.69%	大買/鉅額交易
2019/07/01	1	68.20	2	69.55	69.50	-1	1,273	-0.08%
2019/06/27	0	0.00	51	64.53	64.60	-51	1,313	-3.88%
2019/06/25	0	0.00	15	64.15	63.60	-15	1,345	-1.11%
2019/06/24	0	0.00	1	65.50	65.30	-1	1,343	-0.07%
2019/06/21	0	0.00	10	66.15	65.50	-10	1,344	-0.74%
2019/06/20	2	67.00	17	66.76	67.20	-15	1,343	-1.12%
2019/06/19	0	0.00	4	64.15	63.70	-4	1,321	-0.30%
2019/06/17	1	62.90	0	0.00	63.00	1	1,318	0.08%
2019/06/13	0	0.00	1	62.70	63.20	-1	1,319	-0.08%
2019/05/31	0	0.00	1	63.00	62.90	-1	1,358	-0.07%
2019/05/29	0	0.00	3	61.30	61.10	-3	1,380	-0.22%
2019/05/27	2	60.30	0	0.00	61.00	2	1,417	0.14%
2019/05/24	1	62.00	0	0.00	61.30	1	1,422	0.07%
2019/05/23	4	62.28	0	0.00	62.20	4	1,427	0.28%
2019/05/22	0	0.00	1	63.60	63.80	-1	1,426	-0.07%
2019/05/21	0	0.00	1	64.50	64.50	-1	1,436	-0.07%
2019/05/17	0	0.00	18	64.87	64.40	-18	1,445	-1.25%
2019/05/15	0	0.00	6	67.55	67.10	-6	1,442	-0.42%
2019/05/14	2	64.00	22	64.02	66.80	-20	1,441	-1.39%
2019/05/10	1	70.50	16	70.34	69.70	-15	1,425	-1.05%
2019/05/09	4	70.85	5	70.86	70.00	-1	1,411	-0.07%
2019/05/08	0	0.00	2	73.10	73.20	-2	1,382	-0.14%
2019/05/06	2	76.30	0	0.00	75.30	2	1,362	0.15%
2019/05/03	0	0.00	6	81.83	81.70	-6	1,332	-0.45%
2019/04/30	3	81.17	2	80.70	81.00	1	1,319	0.08%
2019/04/29	2	84.45	2	83.70	82.10	0	1,305	0.00%
2019/04/26	1	83.30	0	0.00	81.80	1	1,261	0.08%
2019/04/25	3	86.93	5	86.86	85.00	-2	1,259	-0.16%
2019/04/24	28	85.53	22	85.39	86.20	6	1,214	0.49%
2019/04/23	3	82.30	4	81.03	80.10	-1	1,127	-0.09%
2019/04/22	0	0.00	6	81.65	81.00	-6	1,111	-0.54%
2019/04/19	0	0.00	41	79.37	79.40	-41	1,085	-3.78%
2019/04/18	0.2	78.90	2	79.00	78.30	-1.8	1,080	-0.17%
2019/04/17	0	0.00	7	80.90	79.90	-7	1,077	-0.65%
2019/04/15	4	81.60	23	81.40	81.70	-19	1,044	-1.82%
2019/04/12	1	81.00	26	81.00	80.10	-25	1,019	-2.45%
2019/04/11	5	86.02	15	85.19	82.70	-10	991	-1.01%
2019/04/10	1	86.10	10	85.05	85.60	-9	953	-0.94%
2019/04/09	5	83.24	0	0.00	84.30	5	917	0.55%
2019/04/08	9	85.80	71	85.84	85.40	-62	878	-7.06%
2019/04/03	3	81.23	36	81.32	81.40	-33	785	-4.20%
2019/04/02	0	0.00	21	76.60	76.80	-21	629	-3.34%
2019/03/29	20	70.80	0	0.00	69.40	20	554	3.61%
2019/03/26	0	0.00	15	67.63	67.70	-15	523	-2.86%
2019/03/25	1	67.00	0	0.00	67.20	1	521	0.19%
2019/03/21	0	0.00	15	69.77	69.60	-15	514	-2.92%
2019/03/19	0	0.00	5	69.40	69.30	-5	514	-0.97%
2019/03/18	0	0.00	10	69.55	69.20	-10	515	-1.94%
2019/03/15	0	0.00	25	69.42	69.60	-25	517	-4.83%
2019/03/11	1	70.80	0	0.00	71.20	1	538	0.19%
2019/03/07	10	72.36	1	72.00	70.00	9	549	1.64%
2019/03/06	0	0.00	9	74.03	74.00	-9	538	-1.67%
2019/03/05	1	73.20	5	73.00	73.30	-4	530	-0.75%
2019/02/27	1	71.30	0	0.00	71.50	1	510	0.20%
2019/02/26	3	71.50	21	72.70	73.00	-18	501	-3.59%
2019/02/25	1	70.90	15	70.07	70.30	-14	481	-2.91%
2019/02/21	0	0.00	5	69.20	69.30	-5	485	-1.03%
2019/02/20	0	0.00	26	69.03	69.50	-26	483	-5.38%
2019/02/19	6	68.70	25	69.40	69.20	-19	476	-3.99%
2019/02/18	0	0.00	14	67.99	68.00	-14	466	-3.00%
2019/02/15	0	0.00	2	67.55	67.10	-2	471	-0.42%
2019/02/14	5	65.76	0	0.00	66.20	5	472	1.06%
2019/02/12	5	65.24	2	65.15	65.70	3	488	0.61%
2019/01/28	0	0.00	1	68.30	68.10	-1	486	-0.21%
2019/01/21	0	0.00	15	68.93	69.00	-15	486	-3.08%
2019/01/18	2	67.65	2	68.35	67.50	0	480	0.00%
2019/01/17	2	67.55	1	67.00	67.00	1	477	0.21%
2019/01/16	3	67.77	4	67.63	70.00	-1	463	-0.22%
2019/01/15	0	0.00	4	64.90	64.90	-4	423	-0.94%
2019/01/11	2	58.85	0	0.00	58.20	2	411	0.49%
2019/01/10	0	0.00	1	58.60	58.80	-1	410	-0.24%
2019/01/09	1	57.50	0	0.00	58.40	1	407	0.25%
2019/01/02	0	0.00	3	59.20	58.10	-3	444	-0.67%
2018/12/28	2	59.10	0	0.00	59.00	2	451	0.44%
2018/12/26	0	0.00	10	60.26	59.40	-10	468	-2.13%
2018/12/24	5	62.06	0	0.00	62.00	5	473	1.06%
2018/12/20	1	63.50	0	0.00	63.10	1	481	0.21%
2018/12/19	0	0.00	0.4	64.90	64.80	-0.4	480	-0.08%
2018/12/14	0	0.00	1	64.30	65.90	-1	495	-0.20%
2018/12/11	1	65.60	1	65.80	65.70	0	508	0.00%
2018/12/07	1	68.40	0	0.00	68.00	1	522	0.19%
2018/12/06	1	68.60	2	67.45	68.10	-1	524	-0.19%
2018/12/05	2	70.95	1	71.00	70.40	1	522	0.19%
2018/12/04	2	74.90	0	0.00	73.50	2	534	0.37%
2018/12/03	1	76.00	7	76.09	76.20	-6	549	-1.09%
2018/11/30	0	0.00	1	69.70	70.00	-1	532	-0.19%
2018/11/28	0	0.00	1	71.00	71.00	-1	532	-0.19%
2018/11/26	2	66.60	0	0.00	66.50	2	530	0.38%
2018/11/22	2	68.55	0	0.00	67.60	2	543	0.37%
2018/11/21	1	69.70	0	0.00	69.80	1	549	0.18%
2018/11/19	1	68.70	0	0.00	69.80	1	562	0.18%
2018/11/16	1	69.20	0	0.00	69.20	1	569	0.18%
2018/11/14	2	71.40	0	0.00	71.40	2	589	0.34%
2018/11/12	1	70.10	0	0.00	70.50	1	640	0.16%
2018/11/08	0	0.00	2	68.90	68.90	-2	698	-0.29%
2018/11/07	0	0.00	1	62.70	62.70	-1	699	-0.14%
2018/11/06	1	57.20	0	0.00	57.00	1	700	0.14%
2018/11/05	4	58.03	1	58.00	58.00	3	702	0.43%
2018/11/02	3	60.10	1	61.00	59.10	2	700	0.29%
2018/11/01	1	56.40	2	58.65	58.20	-1	694	-0.14%
2018/10/31	2	57.55	0	0.00	57.70	2	691	0.29%
2018/10/29	0	0.00	5	51.34	51.50	-5	683	-0.73%
2018/10/26	1	50.60	0	0.00	50.30	1	685	0.15%
2018/10/25	4	53.60	0	0.00	52.00	4	681	0.59%
2018/10/22	3	60.67	0	0.00	60.60	3	684	0.44%
2018/10/17	2	64.00	0	0.00	63.90	2	682	0.29%
2018/10/12	3	61.60	0	0.00	63.50	3	678	0.44%
2018/10/09	2	70.70	0	0.00	69.30	2	676	0.30%
2018/10/05	2	81.50	0	0.00	79.00	2	677	0.30%
2018/09/25	0.1	91.50	0	0.00	90.90	0.1	709	0.02%
2018/09/18	0	0.00	1	93.30	90.40	-1	693	-0.14%
2018/09/17	1	92.60	1	92.50	93.80	0	689	0.00%
2018/09/14	1	93.00	1	95.10	94.90	0	683	0.00%
2018/09/11	0	0.00	2	90.00	91.00	-2	664	-0.30%
2018/09/10	2	88.30	2	89.50	86.10	0	659	0.00%
2018/09/07	4	97.98	0	0.00	95.00	4	645	0.62%
2018/09/05	0	0.00	19	105.95	104.00	-19	651	-2.92%
2018/09/04	0.1	105.50	1	104.50	106.00	-0.9	652	-0.14%
2018/09/03	1	108.00	0	0.00	105.00	1	653	0.15%
2018/08/31	2	106.00	0	0.00	109.00	2	652	0.31%
2018/08/30	0	0.00	2	108.00	108.50	-2	649	-0.31%
2018/08/28	1	108.00	5	108.50	107.00	-4	641	-0.62%
2018/08/27	1	110.00	3	107.17	109.50	-2	631	-0.32%
2018/08/24	8	105.31	1	102.00	102.00	7	621	1.13%
2018/08/23	1	108.00	1	109.50	108.00	0	602	0.00%
2018/08/21	0	0.00	1	118.00	116.50	-1	538	-0.19%
2018/08/20	3	114.00	0	0.00	116.00	3	533	0.56%
2018/08/17	1	123.00	7	124.36	122.50	-6	513	-1.17%
2018/08/16	1	111.50	2	113.75	117.00	-1	472	-0.21%
2018/08/15	9	116.17	5	115.10	114.50	4	512	0.78%