智伸科 (4551)-美商高盛券商分點個股進出

台股 » 個股 » 智伸科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智伸科

(4551)

可現股當沖

股價
115.0
漲跌
▲2.0
漲幅
+1.77%
成交量
258張
產業
上市汽車類股▲1.26%
263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

智伸科 (4551)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/05/31	12	114.42	0	0.00	115.00	12	206	5.81%
2024/05/30	17	113.26	0	0.00	113.00	17	205	8.29%
2024/05/29	9	112.50	0	0.00	113.00	9	207	4.35%
2024/05/28	11	113.95	0	0.00	113.50	11	209	5.25%
2024/05/27	27	113.63	0	0.00	114.00	27	209	12.92%
2024/05/24	8	113.31	10	112.15	114.00	-2	206	-0.97%
2024/05/23	17	113.53	16	113.19	114.00	1	205	0.49%
2024/05/22	11	112.27	13	111.12	112.50	-2	195	-1.03%
2024/05/21	37	104.20	1	103.00	105.50	36	180	19.91%
2024/05/20	14	103.43	1	103.50	103.50	13	182	7.12%
2024/05/17	9	102.50	0	0.00	102.50	9	189	4.74%
2024/05/16	10	101.30	3	101.50	101.50	7	199	3.51%
2024/05/15	7	100.71	3	101.00	101.50	4	205	1.95%
2024/05/14	36	99.94	2	99.20	99.10	34	211	16.09%
2024/05/13	2	101.00	21	99.72	100.00	-19	207	-9.14%
2024/05/09	5	101.70	2	101.25	101.00	3	208	1.44%
2024/05/08	21	101.33	0	0.00	102.00	21	208	10.06%
2024/05/07	5	99.36	1	99.00	99.50	4	209	1.91%
2024/05/06	3	98.90	2	99.00	98.90	1	210	0.47%
2024/05/03	0	0.00	1	99.20	99.20	-1	213	-0.47%
2024/05/02	7	100.49	2	100.25	100.00	5	215	2.32%
2024/04/30	19	101.18	18	101.93	101.50	1	217	0.46%
2024/04/29	22	97.43	4	97.33	98.00	18	215	8.36%
2024/04/26	5	97.16	0	0.00	96.80	5	219	2.28%
2024/04/25	8	96.88	2	96.80	96.90	6	222	2.70%
2024/04/24	9	97.52	0	0.00	97.50	9	224	4.01%
2024/04/23	7	95.73	0	0.00	96.10	7	232	3.01%
2024/04/22	11	96.39	6	95.48	95.30	5	241	2.07%
2024/04/19	6	97.50	60	97.61	96.10	-54	240	-22.48%
2024/04/18	8	100.44	1	100.00	100.00	7	234	2.98%
2024/04/17	2	100.50	1	101.00	100.50	1	237	0.42%
2024/04/16	6	101.08	12	100.55	100.00	-6	237	-2.53%
2024/04/15	0	0.00	3	104.50	104.00	-3	237	-1.26%
2024/04/12	0	0.00	1	105.50	103.50	-1	236	-0.42%
2024/04/11	10	106.55	0	0.00	106.00	10	234	4.26%
2024/04/10	12	106.79	1	106.50	107.00	11	234	4.69%
2024/04/09	18	107.11	0	0.00	106.50	18	232	7.75%
2024/04/08	17	106.82	0	0.00	106.50	17	232	7.31%
2024/04/03	4	107.63	0	0.00	107.50	4	230	1.74%
2024/04/02	7	108.14	0	0.00	107.50	7	230	3.04%
2024/04/01	2	108.50	0	0.00	109.50	2	230	0.87%
2024/03/29	0	0.00	2	107.00	106.00	-2	228	-0.88%
2024/03/28	7	107.29	0	0.00	107.00	7	227	3.07%
2024/03/27	5	107.00	0	0.00	107.50	5	226	2.21%
2024/03/26	5	104.50	9	104.50	104.50	-4	225	-1.78%
2024/03/25	31	105.81	3	106.17	106.00	28	223	12.51%
2024/03/22	0	0.00	23	106.93	107.00	-23	223	-10.30%
2024/03/21	8	104.56	4	105.88	106.50	4	219	1.82%
2024/03/20	1	102.00	3	102.83	101.50	-2	212	-0.94%
2024/03/19	9	103.28	1	103.00	103.50	8	208	3.83%
2024/03/18	1	103.00	0	0.00	103.00	1	207	0.48%
2024/03/14	7	103.57	0	0.00	104.50	7	207	3.37%
2024/03/13	2	105.50	14	104.14	103.50	-12	205	-5.84%
2024/03/12	5	107.20	8	107.00	107.00	-3	197	-1.52%
2024/03/11	5	107.60	4	109.00	107.50	1	197	0.51%
2024/03/08	18	107.50	15	108.40	107.50	3	198	1.51%
2024/03/07	8	109.56	0	0.00	110.00	8	196	4.07%
2024/03/05	23	112.85	17	112.71	112.50	6	191	3.14%
2024/03/04	7	113.29	3	113.00	113.50	4	188	2.12%
2024/03/01	1	113.00	0	0.00	113.00	1	185	0.54%
2024/02/29	10	114.35	3	114.50	114.50	7	183	3.81%
2024/02/27	9	113.89	4	113.75	113.00	5	182	2.74%
2024/02/26	16	114.47	1	114.00	114.50	15	182	8.22%
2024/02/23	7	112.50	2	113.00	112.50	5	181	2.75%
2024/02/22	12	113.67	1	114.00	114.00	11	181	6.07%
2024/02/21	25	114.56	4	114.00	114.00	21	179	11.73%
2024/02/20	12	114.67	21	113.98	114.00	-9	174	-5.17%
2024/02/19	5	113.90	15	114.03	115.50	-10	165	-6.03%
2024/02/16	3	110.17	3	110.67	111.00	0	161	0.00%
2024/02/15	20	109.70	0	0.00	110.00	20	155	12.88%
2024/02/05	0	0.00	3	106.67	106.00	-3	148	-2.02%
2024/02/02	4	106.50	0	0.00	107.50	4	148	2.70%
2024/02/01	5	105.90	3	105.83	106.50	2	147	1.36%
2024/01/31	0	0.00	3	105.83	105.50	-3	161	-1.86%
2024/01/30	4	107.00	1	107.00	105.50	3	162	1.84%
2024/01/29	3	106.67	0	0.00	106.00	3	160	1.87%
2024/01/26	1	107.00	0	0.00	106.00	1	158	0.63%
2024/01/25	11	106.82	0	0.00	106.00	11	155	7.07%
2024/01/24	0	0.00	2	107.00	106.50	-2	156	-1.28%
2024/01/23	1	106.50	0	0.00	107.00	1	160	0.62%
2024/01/22	12	107.50	8	107.00	106.50	4	159	2.50%
2024/01/19	2	108.50	0	0.00	108.00	2	155	1.29%
2024/01/18	5	109.10	1	110.50	109.00	4	152	2.62%
2024/01/17	2	110.50	2	111.50	110.50	0	150	0.00%
2024/01/16	20	114.03	4	114.13	113.50	16	142	11.19%
2024/01/12	2	118.00	5	118.40	117.50	-3	136	-2.19%
2024/01/11	11	118.95	12	118.92	119.50	-1	137	-0.73%
2024/01/10	5	119.90	6	119.00	118.50	-1	140	-0.71%
2024/01/09	7	120.21	10	121.05	120.50	-3	142	-2.10%
2024/01/08	4	124.00	7	124.00	124.00	-3	139	-2.15%
2024/01/05	0	0.00	2	125.50	125.50	-2	139	-1.43%
2024/01/04	2	126.75	2	126.75	126.00	0	140	0.00%
2024/01/03	1	128.50	11	128.32	128.00	-10	143	-6.97%
2024/01/02	4	129.88	0	0.00	130.00	4	142	2.80%
2023/12/29	2	129.50	0	0.00	128.50	2	142	1.41%
2023/12/28	3	129.83	9	129.00	129.00	-6	142	-4.21%
2023/12/27	3	129.83	4	131.00	131.00	-1	142	-0.70%
2023/12/26	1	128.50	0	0.00	129.00	1	141	0.71%
2023/12/25	7	127.93	0	0.00	128.50	7	141	4.93%
2023/12/22	2	127.50	7	127.00	127.00	-5	143	-3.49%
2023/12/21	2	128.75	0	0.00	128.00	2	142	1.41%
2023/12/20	0	0.00	9	129.39	129.50	-9	141	-6.36%
2023/12/19	3	130.33	0	0.00	129.50	3	141	2.12%
2023/12/15	6	131.50	0	0.00	131.00	6	146	4.11%
2023/12/14	12	131.46	0	0.00	131.00	12	146	8.18%
2023/12/13	4	130.00	27	130.15	131.00	-23	147	-15.56%
2023/12/12	9	131.39	2	131.25	130.50	7	149	4.68%
2023/12/11	10	132.65	0	0.00	133.00	10	150	6.63%
2023/12/07	4	135.50	1	136.00	135.50	3	155	1.93%
2023/12/06	0	0.00	7	136.14	136.00	-7	159	-4.38%
2023/12/05	18	136.03	11	135.23	137.50	7	159	4.40%
2023/12/04	4	134.50	6	134.17	134.50	-2	158	-1.27%
2023/12/01	6	133.00	4	133.38	134.00	2	163	1.23%
2023/11/30	2	135.50	18	134.56	135.00	-16	173	-9.25%
2023/11/29	4	135.00	1	136.00	135.00	3	172	1.74%
2023/11/28	0	0.00	9	136.06	137.00	-9	173	-5.20%
2023/11/27	5	136.20	1	136.50	137.00	4	174	2.29%
2023/11/24	4	135.00	3	135.33	134.00	1	174	0.57%
2023/11/22	1	136.50	0	0.00	136.50	1	174	0.57%
2023/11/21	1	133.50	0	0.00	134.50	1	175	0.57%
2023/11/17	4	132.00	2	132.75	131.50	2	177	1.13%
2023/11/16	0	0.00	3	133.00	133.50	-3	177	-1.69%
2023/11/15	0	0.00	42	133.52	134.50	-42	176	-23.77%
2023/11/14	0	0.00	20	131.45	131.50	-20	171	-11.64%
2023/11/13	0	0.00	3	129.83	131.00	-3	171	-1.75%
2023/11/10	0	0.00	7	129.71	129.00	-7	171	-4.09%
2023/11/09	2	131.50	24	130.15	132.00	-22	169	-12.96%
2023/11/08	4	121.75	21	123.07	131.50	-17	168	-10.08%
2023/11/07	1	124.00	3	123.67	124.00	-2	153	-1.30%
2023/11/06	1	121.50	3	122.00	122.00	-2	153	-1.31%
2023/11/03	0	0.00	10	121.05	120.50	-10	157	-6.37%
2023/11/02	0	0.00	4	120.50	120.50	-4	168	-2.37%
2023/11/01	4	117.13	1	120.50	120.50	3	170	1.76%
2023/10/31	15	115.93	0	0.00	114.00	15	167	8.97%
2023/10/30	1	121.50	11	119.77	118.00	-10	164	-6.07%
2023/10/27	4	122.00	3	121.33	121.50	1	162	0.61%
2023/10/26	0	0.00	12	122.17	122.00	-12	165	-7.27%
2023/10/25	1	123.50	2	123.00	123.50	-1	167	-0.60%
2023/10/24	3	123.50	4	122.63	122.50	-1	170	-0.59%
2023/10/23	1	124.00	14	123.11	123.00	-13	169	-7.67%
2023/10/20	4	124.13	9	124.11	123.50	-5	172	-2.90%
2023/10/19	6	126.42	8	126.50	126.00	-2	174	-1.14%
2023/10/18	0	0.00	30	126.53	129.00	-30	176	-17.04%
2023/10/17	0	0.00	27	130.41	129.00	-27	174	-15.46%
2023/10/16	9	132.67	4	132.25	132.00	5	181	2.75%
2023/10/13	5	135.50	5	135.10	134.50	0	190	0.00%
2023/10/12	6	137.25	9	136.67	136.50	-3	200	-1.49%
2023/10/11	15	137.97	9	137.61	138.00	6	211	2.84%
2023/10/06	3	138.00	1	137.00	137.00	2	222	0.90%
2023/10/05	7	137.79	8	137.25	137.00	-1	227	-0.44%
2023/10/04	10	136.85	1	137.00	137.00	9	233	3.86%
2023/10/03	5	137.70	8	137.06	136.50	-3	245	-1.22%
2023/10/02	6	138.75	1	138.50	138.50	5	254	1.97%
2023/09/28	1	135.00	6	135.67	136.00	-5	261	-1.91%
2023/09/27	3	136.00	10	135.55	135.00	-7	269	-2.59%
2023/09/26	1	137.50	8	137.50	137.00	-7	282	-2.48%
2023/09/25	3	139.50	3	138.17	138.00	0	295	0.00%
2023/09/22	5	138.70	2	138.50	138.00	3	310	0.96%
2023/09/21	3	139.67	23	139.26	140.00	-20	323	-6.18%
2023/09/20	12	137.96	9	137.89	139.00	3	334	0.90%
2023/09/19	4	137.38	6	136.58	136.50	-2	346	-0.58%
2023/09/18	1	139.00	5	138.30	138.00	-4	363	-1.10%
2023/09/15	5	138.90	0	0.00	139.00	5	397	1.26%
2023/09/14	1	141.50	8	140.50	139.50	-7	406	-1.72%
2023/09/13	6	142.17	3	141.50	141.00	3	408	0.73%
2023/09/12	4	141.50	24	141.21	141.50	-20	414	-4.83%
2023/09/11	27	140.81	7	140.64	141.50	20	414	4.83%
2023/09/08	13	138.38	0	0.00	138.50	13	416	3.12%
2023/09/07	6	137.92	0	0.00	138.50	6	431	1.39%
2023/09/06	5	138.70	16	138.19	138.00	-11	446	-2.46%
2023/09/05	8	140.06	51	140.51	143.00	-43	481	-8.93%
2023/09/04	8	134.63	0	0.00	135.00	8	475	1.68%
2023/09/01	1	134.00	4	133.63	133.50	-3	479	-0.63%
2023/08/31	11	134.68	11	135.05	134.50	0	483	0.00%
2023/08/30	17	132.65	3	133.00	133.00	14	486	2.88%
2023/08/29	2	131.00	0	0.00	131.00	2	488	0.41%
2023/08/28	4	132.25	2	130.75	130.50	2	491	0.41%
2023/08/25	10	132.35	0	0.00	133.50	10	495	2.02%
2023/08/24	1	132.00	1	131.50	131.00	0	500	0.00%
2023/08/23	7	134.00	1	133.00	133.00	6	506	1.19%
2023/08/22	3	132.83	1	133.50	132.50	2	509	0.39%
2023/08/21	0	0.00	11	133.64	132.50	-11	515	-2.13%
2023/08/18	0	0.00	7	133.93	133.50	-7	518	-1.35%
2023/08/17	0	0.00	5	134.40	135.50	-5	523	-0.96%
2023/08/16	15	133.30	2	133.25	133.00	13	531	2.45%
2023/08/15	1	132.50	10	132.45	132.50	-9	537	-1.68%
2023/08/14	5	131.90	16	131.97	132.00	-11	541	-2.03%
2023/08/11	2	133.50	5	133.40	133.50	-3	546	-0.55%
2023/08/10	21	132.29	7	131.00	133.00	14	549	2.55%
2023/08/09	9	132.83	39	132.68	132.50	-30	551	-5.44%
2023/08/08	10	134.35	63	134.62	133.00	-53	552	-9.60%
2023/08/07	0	0.00	7	140.07	140.00	-7	547	-1.28%
2023/08/04	4	138.38	3	138.50	138.50	1	552	0.18%
2023/08/02	3	135.83	16	135.84	135.50	-13	565	-2.30%
2023/08/01	1	137.00	9	137.39	137.00	-8	562	-1.42%
2023/07/28	4	137.88	1	139.50	139.50	3	558	0.54%
2023/07/27	1	137.00	1	137.50	137.00	0	556	0.00%
2023/07/26	0	0.00	2	138.50	138.00	-2	555	-0.36%
2023/07/25	5	138.50	0	0.00	138.50	5	556	0.90%
2023/07/24	5	137.50	11	138.05	139.00	-6	555	-1.08%
2023/07/21	0	0.00	3	138.00	138.50	-3	553	-0.54%
2023/07/20	13	135.69	17	139.06	139.00	-4	556	-0.72%
2023/07/19	10	140.15	15	139.63	139.50	-5	557	-0.90%
2023/07/18	1	142.50	20	144.58	143.50	-19	556	-3.41%
2023/07/17	1	147.50	55	148.52	146.50	-54	549	-9.82%
2023/07/14	0	0.00	38	143.74	144.00	-38	541	-7.02%
2023/07/13	0	0.00	89	148.84	149.50	-89	533	-16.67%
2023/07/12	0	0.00	12	147.04	146.50	-12	522	-2.29%
2023/07/11	8	149.13	25	149.18	148.50	-17	522	-3.25%
2023/07/10	24	148.79	11	148.77	148.50	13	520	2.50%
2023/07/07	37	154.97	0	0.00	154.00	37	511	7.23%
2023/07/06	65	159.57	0	0.00	159.50	65	509	12.76%
2023/07/05	46	158.77	0	0.00	159.50	46	511	8.99%
2023/07/04	37	161.20	3	159.50	159.50	34	515	6.60%
2023/07/03	13	159.58	1	160.50	160.50	12	508	2.36%
2023/06/30	1	159.00	0	0.00	158.00	1	502	0.20%
2023/06/29	0	0.00	7	157.64	158.50	-7	495	-1.41%
2023/06/28	1	157.50	21	155.79	156.00	-20	512	-3.90%
2023/06/27	1	154.00	56	153.46	154.50	-55	505	-10.88%
2023/06/26	13	152.08	10	152.65	153.00	3	493	0.61%
2023/06/21	17	151.56	13	150.27	152.00	4	479	0.83%
2023/06/20	13	145.62	33	145.18	147.50	-20	451	-4.43%
2023/06/19	32	145.05	4	145.13	145.00	28	446	6.27%
2023/06/16	24	145.29	0	0.00	146.50	24	450	5.33%
2023/06/15	10	144.00	1	144.50	144.50	9	460	1.95%
2023/06/14	14	145.43	0	0.00	145.00	14	461	3.03%
2023/06/13	25	145.48	10	144.70	146.50	15	461	3.25%
2023/06/12	0	0.00	43	142.98	142.50	-43	448	-9.58%
2023/06/09	15	143.77	53	143.31	144.50	-38	442	-8.60%
2023/06/08	0	0.00	5	135.30	135.50	-5	409	-1.22%
2023/06/07	24	134.71	3	134.83	136.00	21	409	5.12%
2023/06/06	0	0.00	23	133.33	132.50	-23	409	-5.61%
2023/06/02	3	133.33	9	133.39	133.00	-6	424	-1.41%
2023/06/01	0	0.00	9	133.72	133.50	-9	424	-2.12%
2023/05/31	0	0.00	30	132.87	133.50	-30	425	-7.05%
2023/05/30	37	130.80	13	131.19	132.50	24	424	5.66%
2023/05/29	7	129.29	4	129.25	129.00	3	420	0.71%
2023/05/26	5	129.50	4	129.38	129.50	1	415	0.24%
2023/05/25	2	132.00	2	131.50	130.50	0	412	0.00%
2023/05/24	7	132.71	3	132.33	132.50	4	412	0.97%
2023/05/23	10	132.75	0	0.00	132.00	10	412	2.42%
2023/05/22	24	132.50	4	133.25	134.00	20	410	4.87%
2023/05/19	15	131.93	9	131.61	130.50	6	407	1.47%
2023/05/18	4	132.38	2	132.50	132.50	2	402	0.50%
2023/05/17	35	131.51	4	131.50	132.00	31	397	7.79%
2023/05/16	9	130.06	0	0.00	131.00	9	394	2.28%
2023/05/15	24	129.46	0	0.00	129.50	24	393	6.11%
2023/05/12	13	129.04	29	128.81	129.50	-16	391	-4.09%
2023/05/11	4	129.13	4	129.75	129.50	0	387	0.00%
2023/05/10	27	132.59	16	132.50	133.50	11	386	2.84%
2023/05/09	2	135.25	94	132.81	132.50	-92	381	-24.11%
2023/05/08	8	139.94	6	139.50	139.50	2	371	0.54%
2023/05/05	3	140.00	14	139.04	138.50	-11	376	-2.92%
2023/05/03	3	139.00	0	0.00	139.00	3	382	0.79%
2023/05/02	1	140.50	2	139.50	139.00	-1	388	-0.26%
2023/04/28	4	139.63	0	0.00	140.00	4	396	1.01%
2023/04/27	14	137.14	0	0.00	137.50	14	395	3.54%
2023/04/26	8	134.63	1	135.50	137.00	7	395	1.77%
2023/04/25	0	0.00	21	136.24	136.00	-21	393	-5.34%
2023/04/24	0	0.00	4	138.13	139.50	-4	388	-1.03%
2023/04/21	1	136.50	23	137.54	136.50	-22	385	-5.71%
2023/04/20	0	0.00	14	140.64	140.00	-14	378	-3.70%
2023/04/19	0	0.00	17	141.38	141.00	-17	380	-4.47%
2023/04/18	0	0.00	3	143.67	142.50	-3	380	-0.79%
2023/04/17	1	143.50	12	143.29	143.50	-11	380	-2.89%
2023/04/14	2	143.00	33	143.02	143.00	-31	377	-8.22%
2023/04/13	5	143.00	2	143.00	143.00	3	375	0.80%
2023/04/12	0	0.00	28	142.25	143.00	-28	375	-7.45%
2023/04/11	2	141.50	4	142.63	143.50	-2	375	-0.53%
2023/04/10	1	140.50	135	140.76	141.50	-134	375	-35.70%	大賣/鉅額交易
2023/04/07	0	0.00	160	141.83	142.00	-160	368	-43.46%	大賣/鉅額交易
2023/04/06	5	143.00	8	143.19	143.00	-3	361	-0.83%
2023/03/31	25	144.70	17	144.79	144.50	8	364	2.19%
2023/03/30	8	144.88	21	145.00	145.50	-13	364	-3.57%
2023/03/29	0	0.00	175	143.19	145.00	-175	364	-47.95%	大賣/鉅額交易
2023/03/28	2	146.75	39	147.29	146.50	-37	344	-10.75%
2023/03/27	1	148.50	5	149.50	149.50	-4	341	-1.17%
2023/03/24	30	149.63	21	149.33	149.50	9	344	2.62%
2023/03/23	0	0.00	4	147.75	148.00	-4	341	-1.17%
2023/03/22	20	148.85	4	150.00	150.00	16	337	4.74%
2023/03/21	39	145.58	1	146.00	146.00	38	332	11.42%
2023/03/20	6	146.17	9	144.06	144.50	-3	329	-0.91%
2023/03/17	13	146.92	6	146.75	148.00	7	317	2.20%
2023/03/16	6	146.25	0	0.00	146.50	6	319	1.88%
2023/03/15	13	148.58	0	0.00	148.50	13	322	4.03%
2023/03/14	10	145.45	1	146.50	146.50	9	335	2.68%
2023/03/13	17	146.91	2	147.50	147.00	15	331	4.53%
2023/03/10	3	148.50	11	149.45	148.50	-8	331	-2.41%
2023/03/09	7	152.43	4	152.63	151.50	3	336	0.89%
2023/03/08	3	154.33	10	154.00	153.50	-7	341	-2.05%
2023/03/07	23	153.72	34	155.78	155.50	-11	339	-3.24%
2023/03/06	10	151.75	3	151.67	152.00	7	327	2.14%
2023/03/03	10	149.70	2	148.75	150.00	8	333	2.40%
2023/03/02	18	148.00	2	147.50	147.50	16	338	4.72%
2023/03/01	5	147.80	11	148.23	148.00	-6	338	-1.78%
2023/02/24	1	150.50	11	151.00	149.50	-10	339	-2.95%
2023/02/23	0	0.00	3	153.00	153.50	-3	338	-0.89%
2023/02/22	6	151.25	16	151.16	151.50	-10	345	-2.89%
2023/02/21	7	152.14	1	153.50	152.00	6	353	1.70%
2023/02/20	1	150.00	0	0.00	150.00	1	353	0.28%
2023/02/17	1	149.50	4	149.50	149.50	-3	357	-0.84%
2023/02/16	0	0.00	1	153.00	152.00	-1	360	-0.28%
2023/02/14	9	148.94	0	0.00	149.00	9	395	2.27%
2023/02/13	2	150.25	4	149.75	149.50	-2	448	-0.45%
2023/02/10	5	151.50	13	151.38	151.00	-8	481	-1.66%
2023/02/09	12	153.42	4	152.88	152.50	8	487	1.64%
2023/02/08	9	152.50	24	152.15	152.00	-15	488	-3.07%
2023/02/07	1	155.50	6	154.83	154.50	-5	484	-1.03%
2023/02/06	6	155.67	1	155.50	155.00	5	488	1.02%
2023/02/03	2	154.75	0	0.00	154.00	2	487	0.41%
2023/02/02	31	154.48	2	154.00	155.00	29	484	5.98%
2023/02/01	3	152.83	8	153.06	153.00	-5	483	-1.03%
2023/01/31	103	153.10	17	153.26	152.50	86	485	17.71%	大買/
2023/01/30	16	150.31	11	148.59	150.00	5	483	1.03%
2023/01/17	0	0.00	1	143.50	143.00	-1	481	-0.21%
2023/01/16	2	143.50	22	143.82	143.50	-20	496	-4.03%
2023/01/13	2	145.00	6	144.75	145.00	-4	503	-0.79%
2023/01/12	8	144.31	2	144.50	144.50	6	518	1.16%
2023/01/11	10	144.20	1	144.00	143.50	9	555	1.62%
2023/01/10	12	145.58	10	144.55	144.00	2	570	0.35%
2023/01/09	32	145.28	5	145.50	145.00	27	582	4.63%
2023/01/06	9	144.50	9	144.61	145.00	0	591	0.00%
2023/01/05	4	144.88	15	145.70	145.00	-11	602	-1.83%
2023/01/04	5	147.50	18	148.53	147.00	-13	621	-2.09%
2023/01/03	1	150.00	32	150.16	150.00	-31	653	-4.74%
2022/12/30	1	148.50	23	148.39	149.00	-22	671	-3.28%
2022/12/29	1	143.00	12	144.83	146.00	-11	682	-1.61%
2022/12/28	16	144.97	4	145.88	146.00	12	713	1.68%
2022/12/27	14	147.82	1	148.50	148.00	13	771	1.69%
2022/12/26	18	145.56	13	146.69	147.00	5	782	0.64%
2022/12/23	41	145.57	14	144.93	146.00	27	799	3.38%
2022/12/22	14	145.64	23	147.13	147.00	-9	830	-1.08%
2022/12/21	14	144.04	19	144.63	144.50	-5	835	-0.60%
2022/12/20	13	148.92	26	147.50	145.50	-13	848	-1.53%
2022/12/19	0	0.00	8	149.75	149.50	-8	853	-0.94%
2022/12/16	0	0.00	32	152.27	151.50	-32	859	-3.72%
2022/12/15	16	154.94	12	154.25	155.00	4	862	0.46%
2022/12/14	10	153.50	13	153.81	153.00	-3	872	-0.34%
2022/12/13	15	152.83	38	153.11	152.50	-23	878	-2.62%
2022/12/12	22	154.18	4	154.13	154.00	18	904	1.99%
2022/12/09	10	154.70	10	153.85	153.50	0	923	0.00%
2022/12/08	36	155.25	8	153.25	155.50	28	947	2.95%
2022/12/07	42	154.10	16	152.72	153.00	26	971	2.68%
2022/12/06	32	158.91	67	158.27	156.00	-35	1,008	-3.47%
2022/12/05	47	163.28	1	163.00	163.50	46	1,030	4.46%
2022/12/02	27	162.78	1	162.00	161.50	26	1,098	2.37%
2022/12/01	60	162.27	3	163.00	161.00	57	1,167	4.88%
2022/11/30	57	161.39	2	162.25	162.50	55	1,203	4.57%
2022/11/29	25	158.18	3	158.00	158.00	22	1,204	1.83%
2022/11/28	18	159.92	4	160.13	159.50	14	1,208	1.16%
2022/11/25	33	161.11	6	159.25	159.50	27	1,212	2.23%
2022/11/24	21	159.71	7	159.21	159.00	14	1,218	1.15%
2022/11/23	31	155.79	0	0.00	155.50	31	1,214	2.55%
2022/11/22	2	155.00	6	155.50	155.00	-4	1,221	-0.33%
2022/11/21	18	158.06	1	157.00	158.00	17	1,226	1.39%
2022/11/18	14	159.96	19	159.26	156.50	-5	1,252	-0.40%
2022/11/17	13	159.38	17	159.62	159.00	-4	1,254	-0.32%
2022/11/16	4.1	157.52	27	157.33	156.50	-23	1,258	-1.82%
2022/11/15	17.2	157.40	4	158.13	158.50	13.2	1,272	1.03%
2022/11/14	23.1	156.80	31	156.53	157.00	-7.9	1,311	-0.60%
2022/11/11	21.2	158.04	87	158.25	157.00	-65.8	1,313	-5.01%
2022/11/10	37.2	158.90	71	160.52	157.50	-33.8	1,311	-2.58%
2022/11/09	197.3	158.63	34	159.87	159.50	163.3	1,316	12.40%	大買/鉅額交易
2022/11/08	60	153.59	105	151.63	150.50	-45	1,281	-3.51%	大賣/
2022/11/07	54	149.77	23	148.43	148.50	31	1,260	2.46%
2022/11/04	19	149.32	10	150.35	150.50	9	1,277	0.70%
2022/11/03	16	149.41	1	149.00	149.50	15	1,325	1.13%
2022/11/02	5	149.50	11	150.14	149.50	-6	1,387	-0.43%
2022/11/01	14	149.57	9	149.61	149.50	5	1,430	0.35%
2022/10/31	9	148.22	0	0.00	148.00	9	1,434	0.63%
2022/10/28	8	146.25	2	145.50	145.50	6	1,438	0.42%
2022/10/27	27	150.26	3	148.50	150.00	24	1,447	1.66%
2022/10/26	5	145.30	6	146.83	146.00	-1	1,449	-0.07%
2022/10/25	2	149.00	5	149.50	147.00	-3	1,467	-0.20%
2022/10/24	6	149.50	15	149.47	150.00	-9	1,497	-0.60%
2022/10/21	0	0.00	3	144.50	143.00	-3	1,527	-0.20%
2022/10/20	17	149.59	51	146.12	147.00	-34	1,525	-2.23%
2022/10/19	13	153.04	57	150.75	151.50	-44	1,521	-2.89%
2022/10/18	1	146.00	142	144.16	144.50	-141	1,508	-9.35%	大賣/鉅額交易
2022/10/17	77	136.40	103	141.24	144.50	-26	1,515	-1.72%	大賣/
2022/10/14	54	142.01	41	143.26	141.00	13	1,515	0.86%
2022/10/13	17	143.12	73	141.73	140.00	-56	1,518	-3.69%
2022/10/12	9	147.50	88	148.13	146.50	-79	1,512	-5.22%
2022/10/11	168	153.01	69	153.82	151.50	99	1,501	6.60%	大買/
2022/10/07	31	166.11	27	165.24	164.50	4	1,480	0.27%
2022/10/06	28	173.09	58	171.78	170.50	-30	1,479	-2.03%
2022/10/05	114	175.67	52	174.87	172.50	62	1,512	4.10%	大買/
2022/10/04	105	175.40	35	174.87	175.50	70	1,498	4.67%	大買/
2022/10/03	20	169.93	16	169.59	168.50	4	1,505	0.27%
2022/09/30	33	167.06	79	168.37	171.50	-46	1,563	-2.94%
2022/09/29	22	170.93	54	171.06	171.00	-32	1,552	-2.06%
2022/09/28	12	161.67	79	162.12	160.50	-67	1,542	-4.35%
2022/09/27	2	161.50	159	164.36	165.50	-157	1,561	-10.05%	大賣/鉅額交易
2022/09/26	42	159.89	37	159.59	158.50	5	1,558	0.32%
2022/09/23	13	168.69	29	166.72	164.50	-16	1,559	-1.03%
2022/09/22	20	169.55	30	169.73	169.50	-10	1,573	-0.64%
2022/09/21	15	171.47	12	171.08	171.00	3	1,584	0.19%
2022/09/20	11	169.32	33	169.38	169.00	-22	1,597	-1.38%
2022/09/19	115	172.37	11	173.18	171.50	104	1,636	6.36%	大買/鉅額交易
2022/09/16	37	172.47	22	174.18	171.00	15	1,686	0.89%
2022/09/15	154	174.39	52	174.17	174.50	102	1,698	6.01%	大買/鉅額交易
2022/09/14	67	172.02	40	173.80	174.50	27	1,693	1.59%
2022/09/13	77	170.37	62	170.00	172.50	15	1,677	0.89%
2022/09/12	85	169.31	90	169.22	170.50	-5	1,658	-0.30%
2022/09/08	88	167.93	162	166.94	169.00	-74	1,640	-4.51%	大賣/
2022/09/07	137	163.93	114	161.78	163.50	23	1,586	1.45%	大買/大賣/
2022/09/06	37	156.05	257	156.19	154.00	-220	1,528	-14.39%	大賣/鉅額交易
2022/09/05	20	150.50	23	150.50	150.00	-3	1,508	-0.20%
2022/09/02	2	152.50	32	152.92	152.50	-30	1,507	-1.99%
2022/09/01	34	154.74	18	154.75	154.50	16	1,505	1.06%
2022/08/31	56	158.66	9	156.83	158.00	47	1,507	3.12%
2022/08/30	16	155.56	11	156.68	156.50	5	1,505	0.33%
2022/08/29	30	155.40	11	155.41	156.00	19	1,513	1.26%
2022/08/26	18	163.53	16	161.25	160.50	2	1,523	0.13%
2022/08/25	17	163.94	53	163.27	161.50	-36	1,559	-2.31%
2022/08/24	13	158.96	35	160.21	159.00	-22	1,555	-1.41%
2022/08/23	145	162.00	12	160.25	161.00	133	1,561	8.52%	大買/鉅額交易
2022/08/22	13	160.00	72	159.55	159.50	-59	1,590	-3.71%
2022/08/19	10	160.15	283	159.97	161.00	-273	1,606	-16.99%	大賣/鉅額交易
2022/08/18	16	152.59	107	153.29	153.50	-91	1,592	-5.71%	大賣/
2022/08/17	100	152.65	9.1	151.90	153.00	90.9	1,628	5.58%
2022/08/16	146	154.91	5	155.60	154.00	141	1,689	8.35%	大買/鉅額交易
2022/08/15	89	156.85	27	156.22	156.50	62	1,707	3.63%
2022/08/12	24	161.98	88	161.56	161.50	-64	1,726	-3.71%
2022/08/11	170	163.16	43	163.44	161.00	127	1,726	7.35%	大買/鉅額交易
2022/08/10	255.1	164.42	18	164.03	162.50	237.1	1,712	13.84%	大買/鉅額交易
2022/08/09	158	160.64	16	158.16	162.50	142	1,664	8.53%	大買/鉅額交易
2022/08/08	50	148.17	125	148.61	153.50	-75	1,603	-4.68%	大賣/
2022/08/05	1	160.00	8	161.19	159.50	-7	1,558	-0.45%
2022/08/04	1	159.50	44	160.45	161.00	-43	1,553	-2.77%
2022/08/03	18	159.97	15	163.30	160.50	3	1,549	0.19%
2022/08/02	17	164.56	6	164.17	164.50	11	1,539	0.71%
2022/08/01	29	173.03	85	173.57	169.00	-56	1,534	-3.65%
2022/07/29	47	174.76	47	174.37	173.00	0	1,514	0.00%
2022/07/28	47	169.17	9	168.22	169.50	38	1,478	2.57%
2022/07/27	1	163.50	3	163.00	164.00	-2	1,436	-0.14%
2022/07/26	35	169.76	45	167.04	164.50	-10	1,428	-0.70%
2022/07/25	4	170.13	69	168.76	169.50	-65	1,422	-4.57%
2022/07/22	63	166.56	22	167.52	167.50	41	1,401	2.93%
2022/07/21	40	166.39	42	165.57	163.00	-2	1,381	-0.14%
2022/07/20	10	164.50	39	166.28	164.50	-29	1,366	-2.12%
2022/07/19	0	0.00	20	164.60	165.00	-20	1,353	-1.48%
2022/07/18	7	162.64	5	163.10	163.50	2	1,346	0.15%
2022/07/15	19	162.37	5	163.10	162.50	14	1,336	1.05%
2022/07/14	56	164.67	7	164.21	165.00	49	1,326	3.69%
2022/07/13	13	166.85	37	172.58	165.00	-24	1,309	-1.83%
2022/07/12	29	167.09	118	168.82	166.50	-89	1,264	-7.04%	大賣/
2022/07/11	215	171.01	48	169.94	172.50	167	1,253	13.32%	大買/鉅額交易
2022/07/08	108	167.57	74	170.29	172.00	34	1,198	2.84%	大買/
2022/07/07	14	156.68	13	157.50	157.00	1	1,134	0.09%
2022/07/06	43	159.07	35	157.97	154.00	8	1,126	0.71%
2022/07/05	3	159.67	18	159.92	159.50	-15	1,102	-1.36%
2022/07/04	18	153.92	32	155.13	154.50	-14	1,076	-1.30%
2022/07/01	24	149.35	97	152.78	148.50	-73	1,065	-6.85%
2022/06/30	7	152.50	33	153.89	153.00	-26	1,051	-2.47%
2022/06/29	12	161.92	35	161.29	163.00	-23	1,031	-2.23%
2022/06/28	37	161.08	94	162.62	161.00	-57	1,016	-5.61%
2022/06/27	125	166.61	32	166.59	168.00	93	1,007	9.23%	大買/
2022/06/24	90	160.82	42	161.75	164.00	48	970	4.95%
2022/06/23	12	156.00	28	157.70	160.00	-16	893	-1.79%
2022/06/22	14	153.36	71	155.13	153.50	-57	859	-6.63%
2022/06/21	7	151.14	1	155.00	155.00	6	839	0.71%
2022/06/20	7	150.43	12	153.63	146.00	-5	834	-0.60%
2022/06/17	5	150.20	15	153.63	154.00	-10	810	-1.23%
2022/06/16	6	153.67	12	158.00	150.50	-6	788	-0.76%
2022/06/15	10	154.35	29	154.07	154.00	-19	770	-2.47%
2022/06/14	3	151.33	23	149.72	154.50	-20	753	-2.65%
2022/06/13	10	144.65	17	146.44	146.00	-7	732	-0.96%
2022/06/10	5	146.00	0	0.00	147.00	5	726	0.69%
2022/06/09	21	146.48	6	147.08	146.50	15	723	2.07%
2022/06/08	26	147.13	47	149.16	146.50	-21	715	-2.93%
2022/06/07	11	150.14	23	151.02	151.00	-12	708	-1.69%
2022/06/06	55	149.35	15	148.13	148.00	40	701	5.70%
2022/06/02	18	155.19	36	157.44	154.50	-18	687	-2.62%
2022/06/01	1	154.50	14	155.68	155.50	-13	644	-2.02%
2022/05/31	20	154.38	2	160.00	154.00	18	620	2.90%
2022/05/30	4	157.50	17	158.91	160.00	-13	604	-2.15%
2022/05/27	6	150.75	20	152.73	154.50	-14	559	-2.50%
2022/05/25	5	152.20	25	152.68	155.00	-20	495	-4.03%
2022/05/24	2	154.75	13	151.08	150.00	-11	451	-2.44%
2022/05/23	17	149.21	19	149.21	147.00	-2	374	-0.53%
2022/05/20	41	145.68	18	145.94	147.00	23	337	6.82%
2022/05/19	12	139.00	13	137.96	137.50	-1	298	-0.33%
2022/05/18	20	134.65	28	135.04	135.00	-8	283	-2.82%
2022/05/17	10	128.00	10	127.35	129.00	0	276	0.00%
2022/05/16	7	127.07	6	126.67	127.50	1	277	0.36%
2022/05/13	3	123.50	6	124.08	125.50	-3	275	-1.09%
2022/05/12	1	124.00	5	123.30	123.50	-4	274	-1.46%
2022/05/11	1	123.50	11	124.77	125.00	-10	277	-3.61%
2022/05/10	0	0.00	4	125.38	128.00	-4	288	-1.39%
2022/05/09	4	125.75	13	125.04	125.00	-9	287	-3.13%
2022/05/06	6	127.67	6	129.00	128.50	0	289	0.00%
2022/05/05	2	133.00	2	132.00	131.50	0	287	0.00%
2022/05/04	11	128.64	7	128.00	128.50	4	286	1.40%
2022/05/03	2	125.50	0	0.00	125.50	2	284	0.70%
2022/04/29	10	124.85	3	125.50	125.00	7	287	2.43%
2022/04/28	19	123.37	2	123.75	123.50	17	284	5.98%
2022/04/27	9	124.83	0	0.00	124.50	9	285	3.15%
2022/04/26	1	130.50	2	133.00	131.00	-1	281	-0.35%
2022/04/25	3	134.83	6	134.58	133.50	-3	284	-1.06%
2022/04/22	4	140.00	2	141.00	140.00	2	287	0.70%
2022/04/21	1	142.50	0	0.00	143.00	1	292	0.34%
2022/04/20	9	143.17	0	0.00	142.50	9	295	3.05%
2022/04/19	14	142.36	7	142.57	141.00	7	296	2.36%
2022/04/18	18	143.17	15	143.13	144.00	3	294	1.02%
2022/04/15	21	146.29	3	145.00	144.00	18	294	6.12%
2022/04/14	8	143.69	19	145.08	146.50	-11	287	-3.82%
2022/04/13	4	135.50	10	140.50	139.50	-6	273	-2.19%
2022/04/12	5	133.10	2	133.50	132.50	3	266	1.13%
2022/04/11	1	136.50	12	136.63	135.00	-11	262	-4.19%
2022/04/08	1	140.00	0	0.00	140.50	1	256	0.39%
2022/04/06	3	145.83	12	145.58	145.50	-9	245	-3.67%
2022/04/01	1	148.50	13	146.69	148.50	-12	243	-4.93%
2022/03/31	1	156.50	9	152.22	149.50	-8	240	-3.32%
2022/03/30	15	156.73	28	156.00	156.00	-13	235	-5.51%
2022/03/29	14	147.29	3	147.17	148.00	11	219	5.01%
2022/03/28	4	141.63	0	0.00	143.50	4	209	1.91%
2022/03/25	0	0.00	2	144.75	144.50	-2	208	-0.96%
2022/03/24	0	0.00	9	144.11	144.00	-9	206	-4.36%
2022/03/23	4	147.50	17	148.56	146.50	-13	201	-6.44%
2022/03/22	8	148.25	13	148.50	148.50	-5	194	-2.58%
2022/03/17	8	143.94	1	143.00	144.50	7	193	3.62%
2022/03/16	3	140.83	4	140.00	141.50	-1	191	-0.52%
2022/03/15	2	142.00	6	141.58	141.50	-4	189	-2.11%
2022/03/14	1	147.50	1	147.00	146.00	0	187	0.00%
2022/03/11	2	149.50	3	150.50	148.50	-1	188	-0.53%
2022/03/10	2	150.50	22	151.02	150.00	-20	186	-10.75%
2022/03/09	8	150.63	115	149.86	151.00	-107	181	-59.02%	大賣/鉅額交易
2022/03/08	4	146.25	27	148.67	149.00	-23	177	-12.93%
2022/03/07	0	0.00	8	154.63	154.00	-8	173	-4.61%
2022/03/04	0	0.00	1	161.00	160.00	-1	174	-0.57%
2022/03/03	0	0.00	6	161.58	161.50	-6	179	-3.35%
2022/03/02	0	0.00	3	161.00	162.00	-3	185	-1.62%
2022/03/01	1	162.00	3	163.67	163.00	-2	186	-1.08%
2022/02/25	0	0.00	1	161.00	160.50	-1	191	-0.52%
2022/02/24	28	161.96	2	161.25	160.50	26	194	13.36%
2022/02/23	1	165.00	0	0.00	165.00	1	202	0.49%
2022/02/22	2	161.50	0	0.00	161.50	2	210	0.95%
2022/02/21	2	165.50	0	0.00	165.50	2	238	0.84%
2022/02/18	2	164.75	0	0.00	163.50	2	266	0.75%
2022/02/17	4	164.88	1	165.00	163.50	3	272	1.10%
2022/02/16	6	166.92	0	0.00	165.50	6	270	2.22%
2022/02/15	0	0.00	2	162.50	162.00	-2	268	-0.75%
2022/02/14	10	162.60	1	162.00	160.50	9	269	3.34%
2022/02/11	12	166.71	14	165.61	167.50	-2	267	-0.75%
2022/02/10	61	171.34	47	169.12	168.00	14	267	5.24%
2022/01/26	0	0.00	21	154.45	156.00	-21	254	-8.25%
2022/01/21	0	0.00	1	156.00	156.00	-1	265	-0.38%
2022/01/19	0	0.00	1	159.50	160.00	-1	312	-0.32%
2022/01/18	2	160.75	0	0.00	159.00	2	360	0.55%
2022/01/17	5	157.60	3	158.17	159.50	2	357	0.56%
2022/01/14	21	159.10	1	159.00	159.00	20	356	5.61%
2022/01/13	24	162.88	2	162.25	162.00	22	361	6.09%
2022/01/12	1	166.00	0	0.00	164.50	1	365	0.27%
2022/01/11	11	168.59	2	168.25	168.00	9	371	2.42%
2022/01/10	6	169.33	2	169.25	169.00	4	371	1.08%
2022/01/07	2	172.75	1	171.50	170.00	1	371	0.27%
2022/01/06	1	176.50	1	176.00	176.00	0	373	0.00%
2022/01/05	2	177.00	0	0.00	177.00	2	374	0.53%
2022/01/03	0	0.00	2	181.25	181.00	-2	375	-0.53%
2021/12/30	2	180.50	1	181.00	181.00	1	375	0.27%
2021/12/29	4	180.00	0	0.00	180.00	4	375	1.06%
2021/12/28	1	178.50	1	178.00	178.50	0	376	0.00%
2021/12/24	4	178.00	0	0.00	178.50	4	386	1.04%
2021/12/23	5	178.70	0	0.00	177.50	5	386	1.29%
2021/12/20	0	0.00	4	176.50	176.50	-4	392	-1.02%
2021/12/17	0	0.00	4	176.00	176.00	-4	394	-1.01%
2021/12/16	0	0.00	1	179.00	179.00	-1	400	-0.25%
2021/12/15	0	0.00	4	176.25	176.00	-4	407	-0.98%
2021/12/14	0	0.00	6	175.83	176.00	-6	411	-1.46%
2021/12/13	5	179.80	4	179.75	180.00	1	416	0.24%
2021/12/10	0	0.00	6	180.08	180.50	-6	446	-1.34%
2021/12/09	0	0.00	7	182.14	182.00	-7	467	-1.50%
2021/12/08	0	0.00	8	180.94	181.00	-8	466	-1.72%
2021/12/07	0	0.00	18	178.14	178.00	-18	463	-3.89%
2021/12/06	0	0.00	3	175.17	175.00	-3	460	-0.65%
2021/12/03	1	175.00	2	176.00	177.00	-1	461	-0.22%
2021/12/02	0	0.00	2	175.25	175.00	-2	464	-0.43%
2021/12/01	1	177.50	0	0.00	177.50	1	466	0.21%
2021/11/30	5	180.00	10	180.45	181.00	-5	472	-1.06%
2021/11/29	19	179.18	1	175.50	181.00	18	484	3.72%
2021/11/26	8	178.38	0	0.00	178.00	8	486	1.64%
2021/11/24	3	184.67	3	186.00	185.00	0	480	0.00%
2021/11/23	1	186.50	6	186.00	184.00	-5	475	-1.05%
2021/11/22	3	187.83	2	187.25	188.00	1	473	0.21%
2021/11/19	36	188.65	1	187.50	188.50	35	466	7.50%
2021/11/18	7	187.14	24	187.21	188.50	-17	457	-3.71%
2021/11/17	30	183.53	0	0.00	185.00	30	435	6.89%
2021/11/16	1	176.00	8	177.00	176.00	-7	415	-1.68%
2021/11/15	7	174.21	7	173.50	175.00	0	410	0.00%
2021/11/12	0	0.00	7	171.57	171.50	-7	409	-1.71%
2021/11/11	12	171.46	3	170.67	171.50	9	410	2.19%
2021/11/10	1	172.50	3	172.67	173.50	-2	411	-0.49%
2021/11/09	0	0.00	7	172.00	172.00	-7	414	-1.69%
2021/11/08	1	174.00	0	0.00	174.00	1	411	0.24%
2021/11/05	5	172.40	0	0.00	172.00	5	413	1.21%
2021/11/04	9	172.67	0	0.00	171.00	9	413	2.18%
2021/11/02	2	174.25	0	0.00	174.00	2	417	0.48%
2021/11/01	1	179.50	3	178.50	176.50	-2	414	-0.48%
2021/10/29	9	176.39	0	0.00	176.00	9	411	2.19%
2021/10/28	9	174.72	1	174.00	175.50	8	407	1.96%
2021/10/27	8	177.94	11	182.68	177.50	-3	401	-0.75%
2021/10/26	67	178.63	8	181.25	175.50	59	355	16.60%
2021/10/25	0	0.00	1	167.00	167.50	-1	307	-0.33%
2021/10/22	1.8	167.73	4	168.25	167.50	-2.2	311	-0.70%
2021/10/21	1	163.00	13	167.27	168.00	-12	309	-3.88%
2021/10/20	7	161.71	2	163.25	164.00	5	303	1.65%
2021/10/19	41	157.91	3	158.00	160.00	38	297	12.75%
2021/10/18	3	153.67	0	0.00	152.50	3	291	1.03%
2021/10/15	1	157.00	3	154.17	154.50	-2	292	-0.68%
2021/10/13	1	156.50	5	154.40	151.50	-4	294	-1.36%
2021/10/12	1	154.00	0	0.00	153.00	1	294	0.34%
2021/10/08	0	0.00	1	156.00	155.00	-1	296	-0.34%
2021/10/05	3	150.67	3	150.17	152.50	0	318	0.00%
2021/10/04	4	148.25	17	149.44	150.50	-13	320	-4.05%
2021/10/01	11	150.95	8	152.38	151.00	3	319	0.94%
2021/09/30	1	156.50	12	156.71	157.50	-11	328	-3.35%
2021/09/29	1	156.00	11	157.09	156.00	-10	340	-2.94%
2021/09/28	0	0.00	5	160.70	160.50	-5	357	-1.40%
2021/09/27	0	0.00	4	163.50	163.50	-4	360	-1.11%
2021/09/24	0	0.00	1	166.00	164.00	-1	363	-0.28%
2021/09/23	12	166.25	1	167.00	166.50	11	371	2.96%
2021/09/22	4	159.50	4	161.63	160.00	0	374	0.00%
2021/09/17	2	164.00	10	166.20	167.00	-8	387	-2.06%
2021/09/16	3	167.83	6	169.75	167.00	-3	416	-0.72%
2021/09/15	1	176.50	9	171.44	171.50	-8	454	-1.76%
2021/09/14	28	168.98	8	165.94	166.00	20	443	4.51%
2021/09/13	2	159.50	3	159.33	160.00	-1	428	-0.23%
2021/09/10	3	159.50	3	158.50	158.50	0	436	0.00%
2021/09/09	2	157.75	1	158.00	157.50	1	451	0.22%
2021/09/08	1	157.50	4	159.00	158.00	-3	452	-0.66%
2021/09/07	0	0.00	3	160.33	160.00	-3	451	-0.66%
2021/09/06	0	0.00	2	166.75	163.50	-2	449	-0.45%
2021/09/03	1	165.00	4	164.25	168.00	-3	447	-0.67%
2021/09/02	5	163.80	22	164.52	162.50	-17	441	-3.85%
2021/09/01	22	159.59	4	161.38	161.00	18	428	4.21%
2021/08/31	3	153.00	0	0.00	153.00	3	421	0.71%
2021/08/30	0	0.00	2	154.75	154.00	-2	421	-0.47%
2021/08/27	0	0.00	26	155.40	155.00	-26	421	-6.17%
2021/08/26	0	0.00	2	157.25	157.50	-2	420	-0.48%
2021/08/25	8	158.81	0	0.00	159.00	8	420	1.90%
2021/08/24	1	153.00	1	154.00	154.00	0	423	0.00%
2021/08/23	10	152.95	3	152.83	152.00	7	424	1.65%
2021/08/20	8	155.88	103	153.03	152.00	-95	418	-22.70%	大賣/
2021/08/19	0	0.00	7	158.79	157.50	-7	411	-1.70%
2021/08/18	2	157.25	2	158.25	162.50	0	413	0.00%
2021/08/17	2	160.75	1	162.00	160.00	1	414	0.24%
2021/08/13	1	164.00	0	0.00	164.00	1	425	0.23%
2021/08/12	0	0.00	1	169.00	169.00	-1	422	-0.24%
2021/08/11	26	170.00	0	0.00	168.00	26	434	5.98%
2021/08/10	3	168.83	0	0.00	168.50	3	439	0.68%
2021/08/09	6	168.67	3	168.83	168.00	3	443	0.68%
2021/08/06	6	172.00	0	0.00	171.50	6	440	1.36%
2021/08/05	13	172.27	0	0.00	171.50	13	448	2.90%
2021/08/04	14	173.21	5	173.00	172.50	9	459	1.96%
2021/08/03	1	175.00	0	0.00	174.00	1	474	0.21%
2021/08/02	3	174.00	1	174.00	173.50	2	478	0.42%
2021/07/29	2	175.75	0	0.00	176.00	2	479	0.42%
2021/07/28	2	172.25	4	173.50	173.50	-2	487	-0.41%
2021/07/27	0	0.00	1	178.50	177.50	-1	497	-0.20%
2021/07/26	0	0.00	2	179.50	179.00	-2	501	-0.40%
2021/07/23	0	0.00	3	183.33	182.00	-3	500	-0.60%
2021/07/22	1	180.00	8	180.69	181.00	-7	502	-1.39%
2021/07/21	1	180.50	6	180.33	179.00	-5	504	-0.99%
2021/07/20	0	0.00	2	181.00	179.00	-2	508	-0.39%
2021/07/19	1	181.50	10	182.55	182.00	-9	510	-1.76%
2021/07/16	0	0.00	3	185.00	185.00	-3	513	-0.58%
2021/07/15	7	184.93	8	184.06	184.50	-1	517	-0.19%
2021/07/14	1	183.50	0	0.00	185.50	1	520	0.19%
2021/07/13	3	187.50	18	186.08	183.00	-15	519	-2.89%
2021/07/12	1	183.50	7	184.71	185.00	-6	509	-1.18%
2021/07/09	6	185.83	4	184.50	184.50	2	510	0.39%
2021/07/08	6	187.75	5	187.10	186.00	1	523	0.19%
2021/07/07	34	187.63	2	188.75	187.50	32	529	6.04%
2021/07/06	2	191.75	4	194.50	191.50	-2	531	-0.38%
2021/07/05	49	197.07	2	195.00	197.00	47	550	8.53%
2021/07/02	21	188.79	3	188.33	189.00	18	590	3.05%
2021/07/01	9	186.78	2	187.75	186.00	7	594	1.18%
2021/06/30	14	188.64	11	190.59	189.00	3	597	0.50%
2021/06/29	19	192.53	12	192.50	192.50	7	593	1.18%
2021/06/28	1	193.50	44	193.16	193.50	-43	589	-7.29%
2021/06/25	48	192.28	21	192.74	192.00	27	579	4.66%
2021/06/24	34	192.94	76	188.47	184.50	-42	558	-7.52%
2021/06/23	7	183.64	25	184.92	185.50	-18	522	-3.44%
2021/06/22	3	181.33	14	181.21	179.00	-11	524	-2.10%
2021/06/21	2	180.50	20	179.98	180.50	-18	567	-3.17%
2021/06/18	4	181.88	17	181.12	181.50	-13	582	-2.23%
2021/06/17	0	0.00	8	175.00	176.00	-8	569	-1.40%
2021/06/16	3	175.67	0	0.00	174.50	3	571	0.52%
2021/06/15	0	0.00	13	173.15	173.50	-13	574	-2.26%
2021/06/11	4	175.50	3	175.00	175.00	1	577	0.17%
2021/06/10	2	176.75	1	176.50	176.50	1	585	0.17%
2021/06/07	4	170.88	0	0.00	170.00	4	612	0.65%
2021/06/03	1	171.00	0	0.00	171.50	1	628	0.16%
2021/06/02	0	0.00	1	174.50	173.50	-1	632	-0.16%
2021/06/01	4	174.75	0	0.00	175.00	4	638	0.63%
2021/05/28	0	0.00	12	173.29	172.50	-12	655	-1.83%
2021/05/27	0	0.00	45	169.97	173.50	-45	663	-6.78%
2021/05/26	0	0.00	7	170.14	169.00	-7	686	-1.02%
2021/05/25	1	174.00	2	171.50	171.50	-1	763	-0.13%
2021/05/24	4	171.63	6	171.50	172.50	-2	782	-0.26%
2021/05/21	34	168.88	2	172.75	172.50	32	794	4.03%
2021/05/20	5	160.90	0	0.00	161.00	5	793	0.63%
2021/05/19	4	160.63	9	161.89	161.00	-5	801	-0.62%
2021/05/18	5	154.50	5	158.00	156.00	0	800	0.00%
2021/05/17	1	149.00	4	155.00	150.50	-3	813	-0.37%
2021/05/14	1	160.50	4	161.00	160.50	-3	831	-0.36%
2021/05/13	12	156.29	9	155.94	159.00	3	832	0.36%
2021/05/12	11	161.55	8	155.50	156.50	3	830	0.36%
2021/05/11	1	172.00	11	168.73	167.00	-10	830	-1.20%
2021/05/10	4	178.00	13	177.42	176.50	-9	818	-1.10%
2021/05/07	2	174.00	2	173.50	176.00	0	828	0.00%
2021/05/06	0	0.00	1	170.50	172.00	-1	886	-0.11%
2021/05/05	5	173.30	10	175.55	170.50	-5	932	-0.54%
2021/05/04	13	173.88	19	172.13	178.50	-6	935	-0.64%
2021/05/03	1	175.00	1	177.00	173.00	0	938	0.00%
2021/04/29	13	178.38	10	178.60	178.50	3	941	0.32%
2021/04/28	4	178.63	7	178.07	178.50	-3	945	-0.32%
2021/04/27	1	179.50	0	0.00	179.50	1	958	0.10%
2021/04/26	5	178.70	22	179.00	178.50	-17	970	-1.75%
2021/04/23	16	179.53	15	179.23	179.50	1	973	0.10%
2021/04/22	28	179.91	27	179.89	178.50	1	982	0.10%
2021/04/21	27	181.74	10	181.85	181.50	17	981	1.73%
2021/04/20	14	185.21	1	184.00	184.00	13	998	1.30%
2021/04/19	17	186.68	17	186.03	186.50	0	1,007	0.00%
2021/04/16	30	187.03	0	0.00	187.50	30	1,025	2.93%
2021/04/15	42	183.57	2	183.25	185.00	40	1,029	3.89%
2021/04/14	16	181.94	262	181.49	184.00	-246	1,041	-23.63%	大賣/鉅額交易
2021/04/13	36	184.36	16	184.44	184.50	20	1,045	1.91%
2021/04/12	37	183.80	20	184.43	183.00	17	1,080	1.57%
2021/04/09	21	188.26	48	189.41	187.50	-27	1,098	-2.46%
2021/04/08	33	198.76	28	193.89	199.00	5	1,073	0.47%
2021/04/07	12	188.75	9	188.61	188.00	3	1,018	0.29%
2021/04/06	34	190.09	10	189.90	190.50	24	1,019	2.35%
2021/04/01	29	189.60	15	189.17	191.00	14	1,021	1.37%
2021/03/31	10	187.15	0	0.00	187.00	10	1,020	0.98%
2021/03/30	11	189.05	4	188.00	188.00	7	1,021	0.69%
2021/03/29	17	187.79	1	190.00	186.50	16	1,014	1.58%
2021/03/26	15	191.80	13	190.23	190.50	2	1,008	0.20%
2021/03/25	17	190.26	33	190.18	188.00	-16	1,003	-1.59%
2021/03/24	51	191.29	24	191.60	190.00	27	989	2.73%
2021/03/23	76	183.92	5	184.10	184.50	71	957	7.42%
2021/03/22	1	177.00	3	179.00	179.00	-2	941	-0.21%
2021/03/19	2	176.75	10	176.25	176.50	-8	944	-0.85%
2021/03/18	7	177.79	5	178.40	177.00	2	944	0.21%
2021/03/17	4	178.25	45	178.73	177.50	-41	955	-4.29%
2021/03/16	13	179.00	7	179.79	181.00	6	955	0.63%
2021/03/15	4	177.13	4	177.00	178.00	0	956	0.00%
2021/03/12	52	174.97	3	175.83	176.00	49	962	5.09%
2021/03/11	1	177.00	1	175.50	176.00	0	969	0.00%
2021/03/10	0	0.00	10	177.55	178.00	-10	985	-1.01%
2021/03/09	0	0.00	9	174.89	175.50	-9	989	-0.91%
2021/03/08	1	180.00	13	177.46	176.50	-12	990	-1.21%
2021/03/05	0	0.00	2	179.50	179.00	-2	992	-0.20%
2021/03/03	0	0.00	13	180.69	180.00	-13	1,022	-1.27%
2021/03/02	0	0.00	12	186.79	184.00	-12	1,068	-1.12%
2021/02/26	1	189.50	7	189.00	188.00	-6	1,108	-0.54%
2021/02/25	35	198.07	82	195.30	194.50	-47	1,090	-4.31%
2021/02/24	17	182.03	11	185.36	185.00	6	1,018	0.59%
2021/02/23	0	0.00	6	182.17	180.00	-6	999	-0.60%
2021/02/22	0	0.00	24	183.25	182.50	-24	999	-2.40%
2021/02/19	0	0.00	3	185.67	187.50	-3	1,005	-0.30%
2021/02/18	57	187.86	0	0.00	189.00	57	1,005	5.67%
2021/02/17	8	187.56	12	188.29	185.00	-4	1,009	-0.40%
2021/02/05	9	181.28	9	180.44	180.50	0	998	0.00%
2021/02/04	0	0.00	13	173.96	173.00	-13	994	-1.31%
2021/02/03	0	0.00	3	175.50	174.00	-3	1,021	-0.29%
2021/02/02	2	174.75	10	174.05	175.00	-8	1,076	-0.74%
2021/02/01	0	0.00	12	174.42	173.50	-12	1,076	-1.11%
2021/01/29	0	0.00	3	177.00	175.50	-3	1,091	-0.27%
2021/01/28	13	183.46	35	182.46	176.50	-22	1,081	-2.03%
2021/01/27	12	185.38	11	187.14	185.00	1	1,029	0.10%
2021/01/26	6	177.00	16	176.53	177.00	-10	994	-1.01%
2021/01/25	0	0.00	12	173.17	174.50	-12	985	-1.22%
2021/01/22	50	173.19	2	172.25	172.50	48	980	4.89%
2021/01/21	5	171.50	0	0.00	173.50	5	988	0.51%
2021/01/20	8	170.56	23	169.76	168.00	-15	1,009	-1.49%
2021/01/19	0	0.00	4	174.00	174.50	-4	1,016	-0.39%
2021/01/15	0	0.00	7	173.79	174.00	-7	1,053	-0.66%
2021/01/13	10	178.75	1	179.00	182.50	9	1,067	0.84%
2021/01/12	0	0.00	2	175.25	173.00	-2	1,048	-0.19%
2021/01/11	0	0.00	3	177.33	177.50	-3	1,040	-0.29%
2021/01/08	0	0.00	1	179.50	181.50	-1	1,022	-0.10%
2021/01/07	5	180.20	10	180.10	181.00	-5	1,013	-0.49%
2021/01/06	13	181.42	5	185.00	179.50	8	1,002	0.80%
2021/01/05	23	184.96	21	186.12	186.00	2	986	0.20%
2021/01/04	44	178.82	31	180.15	180.50	13	952	1.37%
2020/12/31	3	171.17	1	170.50	171.50	2	929	0.22%
2020/12/30	3	169.50	2	169.00	170.00	1	924	0.11%
2020/12/29	0	0.00	5	170.50	168.00	-5	924	-0.54%
2020/12/28	1	172.00	1	171.50	172.50	0	928	0.00%
2020/12/25	0	0.00	1	170.50	169.00	-1	934	-0.11%
2020/12/24	0	0.00	1	171.50	171.50	-1	939	-0.11%
2020/12/23	0	0.00	1	172.00	172.00	-1	947	-0.11%
2020/12/22	2	171.50	3	171.00	170.50	-1	971	-0.10%
2020/12/21	0	0.00	9	172.22	173.00	-9	1,014	-0.89%
2020/12/18	4	175.25	0	0.00	174.00	4	1,090	0.37%
2020/12/17	4	173.88	7	175.14	174.50	-3	1,113	-0.27%
2020/12/16	8	180.00	2	179.50	180.50	6	1,101	0.54%
2020/12/15	0	0.00	8	178.00	178.50	-8	1,109	-0.72%
2020/12/14	8	179.88	1	179.50	179.00	7	1,143	0.61%
2020/12/11	10	186.75	25	181.76	179.50	-15	1,156	-1.30%
2020/12/10	0	0.00	5	183.50	183.50	-5	1,157	-0.43%
2020/12/09	0	0.00	4	185.63	185.00	-4	1,157	-0.35%
2020/12/08	4	185.88	2	186.00	185.50	2	1,155	0.17%
2020/12/07	5	186.30	28	186.09	186.50	-23	1,155	-1.99%
2020/12/04	36	189.72	7	191.43	192.50	29	1,148	2.53%
2020/12/03	10	187.40	17	187.94	187.00	-7	1,127	-0.62%
2020/12/02	6	191.00	14	190.36	191.00	-8	1,137	-0.70%
2020/12/01	0	0.00	7	191.21	190.50	-7	1,150	-0.61%
2020/11/30	2	191.50	6	191.50	192.50	-4	1,177	-0.34%
2020/11/27	1	191.50	40	191.36	191.50	-39	1,181	-3.30%
2020/11/26	39	203.74	19	200.29	197.50	20	1,182	1.69%
2020/11/25	66	196.61	30	197.40	192.50	36	1,174	3.06%
2020/11/24	26	193.25	1	190.50	189.00	25	1,219	2.05%
2020/11/23	3	192.33	3	191.33	192.00	0	1,274	0.00%
2020/11/20	0	0.00	3	190.67	191.00	-3	1,316	-0.23%
2020/11/19	0	0.00	5	190.50	190.00	-5	1,345	-0.37%
2020/11/18	19	193.42	19	190.50	189.00	0	1,368	0.00%
2020/11/17	5	191.00	7	190.86	190.50	-2	1,361	-0.15%
2020/11/16	7	187.71	16	189.00	188.50	-9	1,368	-0.66%
2020/11/13	1	194.00	24	194.35	195.50	-23	1,364	-1.69%
2020/11/12	9	199.00	23	195.72	192.50	-14	1,392	-1.01%
2020/11/11	2	195.00	18	193.72	196.00	-16	1,383	-1.16%
2020/11/10	74	192.03	29	193.03	191.00	45	1,371	3.28%
2020/11/09	22	186.82	23	186.35	186.50	-1	1,373	-0.07%
2020/11/06	14	184.50	4	185.50	185.50	10	1,416	0.71%
2020/11/05	5	177.00	0	0.00	177.50	5	1,402	0.36%
2020/11/04	16	176.91	0	0.00	177.00	16	1,405	1.14%
2020/11/03	2	173.50	8	174.06	173.50	-6	1,413	-0.42%
2020/11/02	0	0.00	23	169.43	170.00	-23	1,445	-1.59%
2020/10/29	0	0.00	8	173.50	174.00	-8	1,438	-0.56%
2020/10/28	0	0.00	13	184.77	180.00	-13	1,422	-0.91%
2020/10/26	0	0.00	10	183.40	182.50	-10	1,377	-0.73%
2020/10/23	0	0.00	3	182.17	182.50	-3	1,326	-0.23%
2020/10/21	10	176.00	0	0.00	176.00	10	1,318	0.76%
2020/10/19	12	173.00	0	0.00	173.00	12	1,306	0.92%
2020/10/08	4	176.50	0	0.00	176.50	4	1,327	0.30%
2020/10/07	8	172.50	0	0.00	172.50	8	1,327	0.60%
2020/10/06	4	172.75	0	0.00	172.50	4	1,336	0.30%
2020/10/05	9	173.06	0	0.00	172.50	9	1,357	0.66%
2020/09/24	10	164.10	0	0.00	167.50	10	1,460	0.68%
2020/09/23	52	170.22	0	0.00	167.50	52	1,463	3.55%
2020/09/22	39	181.69	0	0.00	182.00	39	1,408	2.77%
2020/09/17	168	198.74	0	0.00	196.00	168	1,407	11.93%	大買/鉅額交易
2020/09/14	0	0.00	10	183.15	183.50	-10	1,389	-0.72%
2020/09/11	10	181.00	10	180.50	182.00	0	1,394	0.00%
2020/09/10	11	182.82	6	183.67	182.00	5	1,397	0.36%
2020/09/09	155	185.82	0	0.00	187.00	155	1,396	11.10%	大買/鉅額交易
2020/09/04	0	0.00	1	195.50	196.00	-1	1,423	-0.07%
2020/09/03	0	0.00	2	201.50	196.00	-2	1,445	-0.14%
2020/08/31	8	215.00	0	0.00	207.50	8	1,454	0.55%
2020/08/27	2	195.50	14	200.96	195.50	-12	1,435	-0.84%
2020/08/26	3	194.67	0	0.00	201.00	3	1,379	0.22%
2020/08/25	2	191.00	2	193.00	191.00	0	1,336	0.00%
2020/08/21	9	178.61	0	0.00	178.50	9	1,298	0.69%
2020/08/20	0	0.00	19	174.87	172.00	-19	1,313	-1.45%
2020/08/19	3	184.17	0	0.00	183.00	3	1,314	0.23%
2020/08/18	3	184.33	22	189.59	185.50	-19	1,314	-1.45%
2020/08/14	6	186.00	0	0.00	184.50	6	1,311	0.46%
2020/08/12	43	180.24	0	0.00	184.00	43	1,279	3.36%
2020/08/06	23	178.43	0	0.00	181.50	23	1,257	1.83%
2020/08/04	73	168.71	5	167.00	170.00	68	1,273	5.34%
2020/08/03	0	0.00	1	163.50	163.50	-1	1,303	-0.08%
2020/07/24	5	167.90	0	0.00	168.50	5	1,363	0.37%
2020/07/23	2	175.50	0	0.00	175.00	2	1,372	0.15%
2020/07/21	17	175.68	0	0.00	176.00	17	1,403	1.21%
2020/07/20	7	172.79	2	172.25	173.00	5	1,402	0.36%
2020/07/17	9	172.83	3	171.33	171.50	6	1,413	0.42%
2020/07/16	8	171.69	0	0.00	170.00	8	1,413	0.57%
2020/07/15	4	172.38	0	0.00	170.50	4	1,425	0.28%
2020/07/14	7	168.50	17	169.21	172.00	-10	1,432	-0.70%
2020/07/13	13	167.96	0	0.00	170.50	13	1,514	0.86%
2020/07/10	16	167.75	0	0.00	165.50	16	1,544	1.04%
2020/07/09	0	0.00	7	179.07	176.00	-7	1,543	-0.45%
2020/07/08	0	0.00	90	185.04	183.50	-90	1,533	-5.87%
2020/07/06	0	0.00	8	191.00	187.00	-8	1,586	-0.50%
2020/07/03	0	0.00	52	193.22	189.00	-52	1,574	-3.30%
2020/07/02	0	0.00	1	189.00	197.00	-1	1,522	-0.07%
2020/07/01	0	0.00	16	176.19	179.50	-16	1,479	-1.08%
2020/06/30	0	0.00	4	170.50	170.50	-4	1,461	-0.27%
2020/06/17	0	0.00	5	164.00	163.00	-5	1,563	-0.32%
2020/06/16	0	0.00	11	163.36	166.50	-11	1,594	-0.69%
2020/06/09	0	0.00	77	173.50	173.50	-77	1,525	-5.05%
2020/06/08	0	0.00	29	160.03	158.00	-29	1,477	-1.96%
2020/06/04	0	0.00	32	168.41	162.50	-32	1,464	-2.18%
2020/06/02	0	0.00	8	144.75	145.00	-8	1,345	-0.59%
2020/05/29	10	143.30	0	0.00	150.00	10	1,345	0.74%
2020/05/27	29	147.86	0	0.00	150.00	29	1,337	2.17%
2020/05/26	10	145.90	0	0.00	145.00	10	1,335	0.75%
2020/05/25	7	144.50	0	0.00	144.50	7	1,322	0.53%
2020/05/22	21	143.79	0	0.00	143.00	21	1,317	1.59%
2020/05/21	3	138.50	0	0.00	143.00	3	1,303	0.23%
2020/05/18	0	0.00	6	126.75	126.50	-6	1,240	-0.48%
2020/05/13	5	130.40	0	0.00	129.50	5	1,209	0.41%
2020/05/08	0	0.00	15	147.27	143.50	-15	1,143	-1.31%
2020/04/30	0	0.00	42	142.23	141.50	-42	1,127	-3.73%
2020/04/22	0	0.00	1	129.50	130.00	-1	1,125	-0.09%
2020/04/21	0	0.00	2	132.50	131.00	-2	1,138	-0.18%
2020/04/20	0	0.00	4	137.13	136.50	-4	1,191	-0.34%
2020/04/16	0	0.00	37	139.62	136.50	-37	1,210	-3.06%
2020/04/13	0	0.00	8	124.25	120.00	-8	1,066	-0.75%
2020/04/09	0	0.00	25	127.72	125.50	-25	1,043	-2.40%
2020/04/07	6	109.83	0	0.00	109.50	6	959	0.63%
2020/04/06	4	106.00	2	107.50	107.00	2	942	0.21%
2020/03/31	9	109.50	0	0.00	109.50	9	944	0.95%
2020/03/30	10	107.50	14	115.14	114.00	-4	929	-0.43%
2020/03/26	0	0.00	6	97.90	102.50	-6	904	-0.66%
2020/03/24	15	82.36	0	0.00	85.10	15	886	1.69%
2020/03/23	0	0.00	9	79.79	78.80	-9	857	-1.05%
2020/03/20	18	82.38	4	86.73	82.60	14	843	1.66%
2020/03/18	5	101.44	6	106.67	99.70	-1	808	-0.12%
2020/03/16	20	120.08	0	0.00	112.00	20	792	2.52%
2020/03/13	0	0.00	8	117.94	121.00	-8	790	-1.01%
2020/03/12	0	0.00	1	135.50	129.00	-1	790	-0.13%
2020/03/11	0	0.00	1	140.50	140.50	-1	806	-0.12%
2020/03/10	0	0.00	1	143.00	141.00	-1	874	-0.11%
2020/03/06	0	0.00	1	152.00	153.50	-1	874	-0.11%
2020/03/05	0	0.00	1	154.00	154.00	-1	882	-0.11%
2020/03/04	0	0.00	2	152.00	152.00	-2	888	-0.23%
2020/03/03	2	152.00	1	152.00	152.00	1	896	0.11%
2020/03/02	3	153.00	0	0.00	155.00	3	909	0.33%
2020/02/21	1	170.00	1	170.00	170.00	0	981	0.00%
2020/02/20	0	0.00	5	173.20	171.00	-5	1,007	-0.50%
2020/02/19	3	173.00	5	172.70	173.00	-2	1,020	-0.20%
2020/02/18	68	170.43	0	0.00	171.00	68	1,021	6.66%
2020/02/05	0	0.00	7	168.29	168.00	-7	1,052	-0.67%
2020/01/30	2	176.25	0	0.00	178.50	2	1,083	0.18%
2020/01/20	3	189.00	4	193.25	189.00	-1	1,065	-0.09%
2020/01/17	2	192.00	0	0.00	192.00	2	1,057	0.19%
2020/01/16	2	188.00	0	0.00	188.00	2	1,056	0.19%
2020/01/15	7	189.29	0	0.00	190.00	7	1,050	0.67%
2020/01/10	2	171.50	0	0.00	177.50	2	949	0.21%
2020/01/09	0	0.00	166	170.46	170.50	-166	940	-17.65%	大賣/鉅額交易
2020/01/08	85	170.18	0	0.00	170.00	85	947	8.97%
2020/01/07	4	173.00	0	0.00	171.00	4	949	0.42%
2020/01/06	0	0.00	6	171.33	172.50	-6	959	-0.63%
2020/01/03	14	170.32	1	171.00	171.00	13	970	1.34%
2020/01/02	0	0.00	1	174.00	174.00	-1	1,049	-0.10%
2019/12/31	4	171.00	2	173.50	173.50	2	1,057	0.19%
2019/12/27	1	173.00	0	0.00	173.00	1	1,191	0.08%
2019/12/26	1	168.50	0	0.00	169.00	1	1,295	0.08%
2019/12/23	0	0.00	1	173.00	173.00	-1	1,423	-0.07%
2019/12/20	1	176.50	1	179.00	176.50	0	1,415	0.00%
2019/12/19	18	181.50	51	180.04	178.50	-33	1,408	-2.34%
2019/12/18	3	179.50	0	0.00	178.00	3	1,379	0.22%
2019/12/17	0	0.00	1	180.50	180.50	-1	1,386	-0.07%
2019/12/13	2	178.50	0	0.00	178.50	2	1,389	0.14%
2019/12/10	0	0.00	2	181.00	181.00	-2	1,415	-0.14%
2019/12/06	91	182.54	4	185.50	181.00	87	1,437	6.05%
2019/12/05	13	183.88	25	182.06	182.00	-12	1,415	-0.85%
2019/12/04	4	175.50	0	0.00	175.50	4	1,369	0.29%
2019/12/03	8	173.44	0	0.00	174.00	8	1,382	0.58%
2019/11/29	0	0.00	33	178.32	181.00	-33	1,439	-2.29%
2019/11/28	1	179.00	37	184.19	179.00	-36	1,455	-2.47%
2019/11/27	1	183.00	46	181.34	181.00	-45	1,483	-3.03%
2019/11/26	12	183.67	11	182.50	182.50	1	1,572	0.06%
2019/11/25	34	178.72	0	0.00	178.00	34	1,571	2.16%
2019/11/22	21	180.76	39	182.01	180.00	-18	1,641	-1.10%
2019/11/21	5	179.20	1	176.00	179.50	4	1,674	0.24%
2019/11/20	8	178.75	8	182.06	176.00	0	1,696	0.00%
2019/11/19	1	177.00	10	182.70	185.00	-9	1,737	-0.52%
2019/11/18	4	178.88	0	0.00	178.00	4	1,730	0.23%
2019/11/15	7	175.43	1	175.00	174.00	6	1,796	0.33%
2019/11/14	9	176.44	4	177.88	176.00	5	1,808	0.28%
2019/11/13	18	179.28	0	0.00	179.00	18	1,844	0.98%
2019/11/12	12	172.96	6	172.67	172.50	6	1,844	0.33%
2019/11/11	7	170.93	1	171.00	171.00	6	1,914	0.31%
2019/11/08	5	172.80	17	172.94	173.50	-12	1,975	-0.61%
2019/11/07	0	0.00	40	173.78	172.50	-40	1,984	-2.02%
2019/11/06	0	0.00	13	173.23	172.00	-13	1,993	-0.65%
2019/11/05	2	175.00	0	0.00	175.00	2	2,006	0.10%
2019/11/01	0	0.00	1	174.00	175.00	-1	2,006	-0.05%
2019/10/31	0	0.00	3	170.00	170.00	-3	2,003	-0.15%
2019/10/30	0	0.00	4	176.50	176.50	-4	1,984	-0.20%
2019/10/29	0	0.00	10	177.50	177.50	-10	1,977	-0.51%
2019/10/28	2	179.00	7	180.43	180.50	-5	1,921	-0.26%
2019/10/22	11	175.55	0	0.00	179.00	11	1,884	0.58%
2019/10/18	71	173.50	7	173.36	173.50	64	1,877	3.41%
2019/10/16	4	177.00	3	180.67	177.00	1	1,852	0.05%
2019/10/15	2	182.50	0	0.00	182.50	2	1,843	0.11%
2019/10/09	8	180.25	8	180.50	182.00	0	1,823	0.00%
2019/10/08	13	180.23	8	184.50	179.50	5	1,804	0.28%
2019/10/07	0	0.00	3	180.50	180.50	-3	1,713	-0.18%
2019/10/03	6	181.00	6	186.92	182.50	0	1,661	0.00%
2019/10/01	0	0.00	1	160.50	165.00	-1	1,443	-0.07%
2019/09/27	1	152.00	3	163.00	150.00	-2	1,409	-0.14%
2019/09/26	2	160.00	0	0.00	161.50	2	1,339	0.15%
2019/09/25	2	149.00	0	0.00	147.00	2	1,275	0.16%
2019/09/24	2	152.00	0	0.00	151.50	2	1,274	0.16%
2019/09/23	1	152.50	0	0.00	152.50	1	1,279	0.08%
2019/09/20	19	150.45	0	0.00	150.00	19	1,282	1.48%
2019/09/19	26	150.87	0	0.00	150.50	26	1,294	2.01%
2019/09/18	2	154.25	0	0.00	151.50	2	1,306	0.15%
2019/09/17	66	154.51	0	0.00	155.50	66	1,296	5.09%
2019/09/16	10	155.90	4	154.38	155.00	6	1,292	0.46%
2019/09/11	3	155.67	0	0.00	156.00	3	1,261	0.24%
2019/09/10	4	152.75	3	152.50	152.00	1	1,242	0.08%
2019/09/09	3	151.33	0	0.00	153.00	3	1,235	0.24%
2019/09/06	1	150.50	4	151.75	150.00	-3	1,242	-0.24%
2019/09/05	1	156.50	4	155.13	156.00	-3	1,222	-0.25%
2019/09/04	0	0.00	34	154.04	155.00	-34	1,206	-2.82%
2019/09/03	2	151.00	23	154.17	151.00	-21	1,174	-1.79%
2019/09/02	6	154.67	15	153.10	152.00	-9	1,121	-0.80%
2019/08/30	11	157.18	13	156.00	155.50	-2	1,095	-0.18%
2019/08/29	30	157.13	0	0.00	156.50	30	1,053	2.85%
2019/08/28	4	148.75	2	147.50	147.50	2	938	0.21%
2019/08/27	0	0.00	1	139.00	148.50	-1	878	-0.11%
2019/08/26	1	135.00	6	137.83	135.00	-5	802	-0.62%
2019/08/23	3	145.00	2	146.75	148.00	1	760	0.13%
2019/08/22	11	144.41	0	0.00	142.50	11	727	1.51%
2019/08/20	0	0.00	271	140.82	140.00	-271	643	-42.10%	大賣/鉅額交易
2019/08/19	1	139.00	0	0.00	137.00	1	563	0.18%
2019/08/16	0	0.00	94	140.06	136.00	-94	544	-17.25%
2019/08/15	1	132.00	127	139.12	136.00	-126	496	-25.37%	大賣/鉅額交易
2019/08/14	2	135.50	195	139.64	135.00	-193	471	-40.92%	大賣/鉅額交易
2019/08/13	0	0.00	679	132.35	134.00	-679	396	-171.16%	大賣/鉅額交易
2019/08/12	3	122.33	5	122.00	122.00	-2	333	-0.60%
2019/08/08	2	122.50	0	0.00	122.50	2	318	0.63%
2019/08/07	3	120.50	2	122.00	120.50	1	299	0.33%
2019/08/05	1	112.00	2	112.50	112.00	-1	277	-0.36%
2019/08/02	20	111.58	10	112.25	112.50	10	281	3.55%
2019/08/01	2	116.50	2	118.00	116.50	0	286	0.00%
2019/07/31	5	117.40	5	118.10	118.50	0	289	0.00%
2019/07/30	16	119.19	6	119.00	117.50	10	293	3.41%
2019/07/29	2	123.25	1	124.00	123.50	1	294	0.34%
2019/07/26	1	123.00	0	0.00	123.00	1	295	0.34%
2019/07/25	4	123.25	2	123.25	125.50	2	292	0.68%
2019/07/24	4	123.63	6	123.33	123.50	-2	293	-0.68%
2019/07/23	5	123.50	18	123.97	124.00	-13	296	-4.38%
2019/07/22	2	126.50	6	125.17	124.50	-4	297	-1.34%
2019/07/19	4	126.00	3	125.33	126.00	1	302	0.33%
2019/07/18	0	0.00	2	124.50	124.50	-2	314	-0.64%
2019/07/17	1	127.50	2	129.00	129.00	-1	315	-0.32%
2019/07/16	0	0.00	2	127.75	127.00	-2	318	-0.63%
2019/07/15	0	0.00	2	128.00	128.50	-2	325	-0.61%
2019/07/12	6	124.83	2	125.75	124.50	4	343	1.17%
2019/07/11	1	124.00	1	124.50	124.50	0	353	0.00%
2019/07/10	0	0.00	1	126.00	126.00	-1	372	-0.27%
2019/07/05	5	126.90	1	127.00	127.00	4	422	0.95%
2019/07/04	1	123.00	0	0.00	123.00	1	422	0.24%
2019/07/03	4	125.00	3	126.17	125.00	1	426	0.23%
2019/07/02	2	123.50	0	0.00	123.50	2	424	0.47%
2019/07/01	3	125.17	2	125.75	125.00	1	431	0.23%
2019/06/28	0	0.00	4	124.50	124.50	-4	430	-0.93%
2019/06/27	0	0.00	4	125.50	125.50	-4	426	-0.94%
2019/06/26	6	123.83	7	122.43	125.00	-1	419	-0.24%
2019/06/24	3	116.50	2	117.75	117.00	1	388	0.26%
2019/06/21	0	0.00	6	118.08	118.00	-6	400	-1.50%
2019/06/20	6	117.50	8	118.25	119.00	-2	402	-0.50%
2019/06/19	5	115.70	4	116.50	115.50	1	398	0.25%
2019/06/18	2	116.25	5	116.00	116.00	-3	396	-0.76%
2019/06/17	16	119.94	10	119.45	119.50	6	391	1.53%
2019/06/13	0	0.00	2	113.50	113.50	-2	368	-0.54%
2019/06/12	1	109.50	3	109.00	110.00	-2	361	-0.55%
2019/06/11	1	107.00	2	107.50	107.00	-1	361	-0.28%
2019/06/10	0	0.00	3	106.67	107.00	-3	362	-0.83%
2019/06/06	6	104.42	7	104.93	104.00	-1	363	-0.28%
2019/06/05	1	109.00	2	106.50	105.50	-1	363	-0.27%
2019/06/04	0	0.00	2	105.00	104.50	-2	364	-0.55%
2019/06/03	5	105.00	5	105.20	104.00	0	368	0.00%
2019/05/31	0	0.00	4	107.13	107.50	-4	371	-1.08%
2019/05/30	0	0.00	3	106.50	106.00	-3	373	-0.80%
2019/05/29	1	105.50	4	106.25	106.00	-3	376	-0.80%
2019/05/28	2	104.25	21	104.24	105.00	-19	383	-4.95%
2019/05/27	10	101.10	6	102.25	103.00	4	388	1.03%
2019/05/24	0	0.00	4	100.00	100.00	-4	393	-1.02%
2019/05/23	15	98.59	13	98.20	97.60	2	402	0.50%
2019/05/22	10	103.05	1	103.50	102.00	9	407	2.21%
2019/05/21	8	105.06	19	104.58	105.00	-11	422	-2.60%
2019/05/20	6	101.00	0	0.00	101.00	6	418	1.43%
2019/05/17	15	98.39	17	99.12	98.10	-2	420	-0.48%
2019/05/16	4	100.75	9	101.83	100.50	-5	421	-1.19%
2019/05/15	17	101.26	11	102.09	101.00	6	430	1.39%
2019/05/14	2	99.30	0	0.00	100.00	2	441	0.45%
2019/05/13	26	98.97	29	98.81	98.10	-3	440	-0.68%
2019/05/10	22	100.75	13	101.46	100.50	9	439	2.05%
2019/05/09	22	106.39	18	107.00	103.00	4	439	0.91%
2019/05/08	12	109.25	5	111.00	109.50	7	436	1.60%
2019/05/07	12	112.13	15	112.97	111.50	-3	458	-0.65%
2019/05/06	15	111.93	20	112.13	111.50	-5	460	-1.08%
2019/05/03	0	0.00	9	116.00	117.00	-9	462	-1.95%
2019/05/02	0	0.00	7	113.36	115.00	-7	468	-1.49%
2019/04/30	10	111.55	4	112.50	112.00	6	488	1.23%
2019/04/29	7	114.07	6	113.75	112.00	1	526	0.19%
2019/04/26	8	117.81	9	120.00	116.50	-1	526	-0.19%
2019/04/25	7	123.00	1	125.00	121.50	6	535	1.12%
2019/04/24	10	127.15	14	127.25	125.00	-4	560	-0.71%
2019/04/23	17	123.56	8	123.56	124.50	9	572	1.57%
2019/04/22	4	124.75	0	0.00	123.00	4	587	0.68%
2019/04/19	3	127.50	0	0.00	127.50	3	595	0.50%
2019/04/18	1	130.00	0	0.00	128.50	1	592	0.17%
2019/04/17	2	128.50	2	128.00	128.00	0	576	0.00%
2019/04/16	0	0.00	2	130.25	128.00	-2	569	-0.35%
2019/04/15	0	0.00	1	123.50	133.00	-1	551	-0.18%
2019/04/12	12	119.21	19	119.68	121.00	-7	517	-1.35%
2019/04/11	34	120.44	29	121.21	117.50	5	511	0.98%
2019/04/10	9	119.17	13	118.46	120.00	-4	503	-0.79%
2019/04/09	19	117.26	27	117.74	116.50	-8	502	-1.59%
2019/04/08	10	112.30	9	114.17	116.00	1	499	0.20%
2019/04/03	16	113.50	26	113.58	113.50	-10	498	-2.01%
2019/04/02	6	116.17	6	116.50	116.50	0	492	0.00%
2019/04/01	15	120.03	3	120.67	118.00	12	488	2.46%
2019/03/29	1	121.00	4	121.63	122.00	-3	485	-0.62%
2019/03/28	3	121.50	4	120.25	121.00	-1	485	-0.21%
2019/03/27	87	119.09	21	117.55	121.00	66	482	13.68%
2019/03/26	14	112.82	4	111.50	115.00	10	474	2.11%
2019/03/25	8	114.00	4	113.38	113.00	4	466	0.86%
2019/03/22	1	118.00	1	118.50	117.00	0	468	0.00%
2019/03/21	5	118.00	5	118.90	118.00	0	472	0.00%
2019/03/20	4	119.13	0	0.00	119.00	4	472	0.85%
2019/03/19	1	121.00	0	0.00	120.50	1	476	0.21%
2019/03/18	1	119.00	1	119.50	120.00	0	477	0.00%
2019/03/14	4	120.13	1	120.50	122.00	3	481	0.62%
2019/03/13	1	120.50	1	120.50	120.00	0	487	0.00%
2019/03/12	2	120.50	1	121.00	121.50	1	493	0.20%
2019/03/11	1	119.00	1	120.00	120.00	0	497	0.00%
2019/03/08	6	118.50	17	118.74	119.00	-11	507	-2.17%
2019/03/07	4	120.38	4	121.38	119.50	0	514	0.00%
2019/03/06	1	120.00	9	121.17	123.00	-8	526	-1.52%
2019/03/05	1	119.00	3	119.67	118.00	-2	536	-0.37%
2019/03/04	12	120.13	16	120.69	119.50	-4	542	-0.74%
2019/02/27	28	119.20	15	119.93	120.50	13	544	2.39%
2019/02/26	17	123.03	5	122.70	122.00	12	542	2.21%
2019/02/22	0	0.00	9	130.61	126.00	-9	549	-1.64%
2019/02/21	12	129.17	13	130.35	132.00	-1	564	-0.18%
2019/02/20	4	132.50	6	130.25	128.50	-2	570	-0.35%
2019/02/19	0	0.00	1	127.00	127.00	-1	563	-0.18%
2019/02/18	3	127.00	38	127.05	126.50	-35	569	-6.15%
2019/02/15	2	128.50	3	130.00	126.50	-1	584	-0.17%
2019/02/14	2	131.50	3	129.67	128.00	-1	588	-0.17%
2019/02/13	2	131.25	15	131.70	129.50	-13	578	-2.25%
2019/02/12	8	127.69	17	127.79	128.00	-9	567	-1.59%
2019/02/11	0	0.00	17	127.65	128.50	-17	576	-2.95%
2019/01/30	3	128.00	21	128.57	127.50	-18	578	-3.11%
2019/01/29	0	0.00	14	128.29	129.00	-14	573	-2.44%
2019/01/28	10	130.05	0	0.00	130.00	10	569	1.76%
2019/01/25	0	0.00	1	131.00	131.00	-1	545	-0.18%
2019/01/24	2	129.75	9	131.06	130.50	-7	540	-1.30%
2019/01/22	0	0.00	7	128.00	126.50	-7	526	-1.33%
2019/01/18	1	127.00	0	0.00	127.00	1	465	0.21%
2019/01/17	1	129.50	3	126.50	126.50	-2	461	-0.43%
2019/01/16	0	0.00	13	129.19	128.50	-13	448	-2.90%
2019/01/15	11	127.05	2	123.50	130.50	9	419	2.15%
2019/01/14	11	118.55	0	0.00	119.00	11	396	2.77%
2019/01/11	8	107.81	11	108.77	112.00	-3	381	-0.79%
2019/01/10	47	104.45	14	104.79	106.50	33	367	8.97%
2019/01/09	35	103.34	24	104.00	102.50	11	364	3.02%
2019/01/08	10	102.65	13	102.12	102.50	-3	362	-0.83%
2019/01/07	7	106.50	0	0.00	105.00	7	360	1.94%
2019/01/04	2	105.75	3	105.17	106.00	-1	363	-0.28%
2019/01/03	6	106.25	7	106.57	106.00	-1	366	-0.27%
2019/01/02	8	107.81	4	108.25	107.00	4	365	1.09%
2018/12/28	6	104.42	6	106.33	109.00	0	364	0.00%
2018/12/27	4	105.38	6	106.17	107.00	-2	363	-0.55%
2018/12/26	9	104.67	8	104.44	102.00	1	366	0.27%
2018/12/25	11	101.68	8	103.75	106.50	3	363	0.83%
2018/12/24	6	102.33	5	102.20	103.00	1	364	0.27%
2018/12/21	13	99.82	8	100.25	103.00	5	366	1.36%
2018/12/20	8	100.70	8	101.13	101.50	0	369	0.00%
2018/12/19	9	101.06	8	101.06	103.50	1	370	0.27%
2018/12/18	9	99.72	16	100.48	101.50	-7	368	-1.90%
2018/12/17	8	105.50	7	104.43	102.50	1	365	0.27%
2018/12/14	8	104.00	44	104.84	109.00	-36	362	-9.92%
2018/12/13	10	107.45	5	109.50	106.00	5	360	1.39%
2018/12/12	5	109.70	36	110.03	110.00	-31	360	-8.59%
2018/12/11	7	104.07	9	105.33	106.50	-2	358	-0.56%
2018/12/10	14	102.82	43	103.72	103.00	-29	363	-7.97%
2018/12/07	9	107.50	47	107.28	107.50	-38	365	-10.39%
2018/12/06	29	106.09	10	105.30	102.50	19	367	5.17%
2018/12/05	27	112.85	10	111.30	109.50	17	364	4.67%
2018/12/04	153	115.47	7	115.79	116.00	146	360	40.45%	大買/鉅額交易
2018/12/03	93	115.28	8	114.81	116.00	85	359	23.61%
2018/11/30	88	107.20	51	107.23	107.50	37	353	10.46%
2018/11/29	3	109.00	13	110.04	106.50	-10	344	-2.91%
2018/11/28	0	0.00	10	103.28	105.00	-10	330	-3.03%
2018/11/27	1	100.00	0	0.00	99.10	1	318	0.31%
2018/11/26	0	0.00	1	94.40	97.30	-1	309	-0.32%
2018/11/23	2	94.20	4	95.10	93.00	-2	306	-0.65%
2018/11/22	1	97.40	0	0.00	95.50	1	303	0.33%
2018/11/21	0	0.00	3	97.40	98.70	-3	296	-1.01%
2018/11/20	1	97.50	0	0.00	96.50	1	282	0.35%
2018/11/19	0	0.00	15	92.99	94.50	-15	256	-5.84%
2018/11/16	0	0.00	6	91.15	89.20	-6	247	-2.43%
2018/11/15	1	88.40	12	87.48	86.50	-11	238	-4.60%
2018/11/14	0	0.00	12	88.88	89.20	-12	235	-5.10%
2018/11/13	0	0.00	4	81.40	85.10	-4	221	-1.80%
2018/11/12	2	77.90	6	77.77	77.40	-4	227	-1.76%
2018/11/09	2	80.70	10	79.38	79.00	-8	248	-3.23%
2018/11/07	1	75.20	0	0.00	82.70	1	255	0.39%
2018/11/06	0	0.00	1	76.00	75.20	-1	254	-0.39%
2018/11/02	1	75.50	0	0.00	75.60	1	265	0.38%
2018/11/01	1	74.10	0	0.00	74.10	1	271	0.37%
2018/10/30	1	69.50	0	0.00	69.40	1	284	0.35%
2018/10/29	0	0.00	1	69.30	69.30	-1	298	-0.34%
2018/10/25	0	0.00	1	72.30	71.30	-1	310	-0.32%
2018/10/24	0	0.00	1	75.70	75.70	-1	316	-0.32%
2018/10/23	0	0.00	1	76.50	76.50	-1	320	-0.31%
2018/10/22	0	0.00	3	79.50	80.10	-3	325	-0.92%
2018/10/19	0	0.00	8	76.96	79.30	-8	329	-2.43%
2018/10/18	0	0.00	2	74.40	74.20	-2	333	-0.60%
2018/10/17	0	0.00	3	74.47	74.10	-3	349	-0.86%
2018/10/16	1	73.50	4	74.08	74.00	-3	354	-0.85%
2018/10/15	0	0.00	5	70.12	70.00	-5	354	-1.41%
2018/10/12	1	69.60	0	0.00	70.60	1	357	0.28%
2018/10/11	0	0.00	3	69.90	69.90	-3	357	-0.84%
2018/10/09	0	0.00	5	77.76	77.60	-5	357	-1.40%
2018/10/08	0	0.00	1	78.00	78.00	-1	357	-0.28%
2018/10/05	0	0.00	3	79.50	78.40	-3	358	-0.84%
2018/10/04	0	0.00	1	82.60	80.50	-1	355	-0.28%
2018/10/03	1	82.70	2	83.60	82.70	-1	350	-0.29%
2018/10/02	1	84.80	3	85.40	84.80	-2	350	-0.57%
2018/10/01	0	0.00	2	84.40	84.40	-2	348	-0.57%
2018/09/28	0	0.00	4	84.85	84.10	-4	347	-1.15%
2018/09/27	5	82.96	4	85.58	86.00	1	345	0.29%
2018/09/26	0	0.00	4	81.28	80.50	-4	339	-1.18%
2018/09/25	3	82.17	0	0.00	82.40	3	337	0.89%
2018/09/21	0	0.00	5	80.20	80.20	-5	335	-1.49%
2018/09/20	2	80.10	0	0.00	80.20	2	334	0.60%
2018/09/19	6	82.65	0	0.00	81.40	6	332	1.80%
2018/09/18	3	81.73	3	83.47	81.70	0	330	0.00%
2018/09/17	2	84.65	1	84.70	84.70	1	330	0.30%
2018/09/13	19	85.68	0	0.00	86.90	19	321	5.92%
2018/09/12	14	79.48	0	0.00	79.00	14	315	4.44%
2018/09/11	18	82.43	0	0.00	81.70	18	310	5.79%
2018/09/10	5	83.96	0	0.00	81.90	5	307	1.63%
2018/09/07	1	88.00	0	0.00	88.00	1	304	0.33%
2018/09/06	9	91.18	3	92.00	89.60	6	300	2.00%
2018/09/05	1	93.10	0	0.00	93.00	1	295	0.34%
2018/09/03	3	94.50	3	93.93	93.20	0	295	0.00%
2018/08/29	0	0.00	1	95.30	95.00	-1	293	-0.34%
2018/08/28	4	94.55	1	94.10	94.10	3	288	1.04%
2018/08/27	1	94.90	2	93.90	94.50	-1	288	-0.35%
2018/08/24	0	0.00	2	93.40	93.40	-2	286	-0.70%
2018/08/23	7	92.23	1	92.10	92.10	6	283	2.11%
2018/08/22	3	92.73	1	93.60	93.60	2	278	0.72%
2018/08/21	7	93.70	0	0.00	93.50	7	278	2.51%
2018/08/20	0	0.00	4	94.95	95.00	-4	275	-1.45%
2018/08/17	7	96.59	3	96.00	95.80	4	271	1.47%
2018/08/16	8	94.41	2	93.30	94.30	6	257	2.33%
2018/08/15	13	101.78	5	101.70	97.20	8	236	3.38%
2018/08/14	16	106.97	5	107.00	108.00	11	225	4.87%
2018/08/13	1	114.50	3	112.00	112.00	-2	218	-0.92%
2018/08/10	4	125.25	4	124.75	124.00	0	217	0.00%
2018/08/08	115	132.97	0	0.00	135.50	115	216	53.01%	大買/鉅額交易
2018/08/07	119	132.79	4	132.75	133.00	115	229	50.08%	大買/鉅額交易
2018/08/06	95	134.56	2	134.75	135.00	93	241	38.55%
2018/08/03	91	132.73	2	133.00	133.00	89	235	37.74%
2018/08/02	50	125.74	5	124.90	125.00	45	222	20.21%
2018/08/01	1	124.00	3	123.83	123.50	-2	220	-0.91%
2018/07/31	5	124.20	14	123.25	124.50	-9	214	-4.20%
2018/07/30	7	119.50	2	120.00	120.00	5	207	2.41%
2018/07/27	2	121.75	1	122.50	123.00	1	206	0.48%
2018/07/26	3	122.83	34	123.12	122.50	-31	209	-14.79%
2018/07/25	6	122.50	9	123.72	122.50	-3	205	-1.46%
2018/07/24	12	122.50	50	120.40	123.00	-38	195	-19.42%
2018/07/23	8	125.81	45	125.17	123.50	-37	182	-20.32%
2018/07/20	6	131.17	0	0.00	131.00	6	177	3.39%
2018/07/19	1	133.00	0	0.00	133.00	1	177	0.56%
2018/07/18	14	135.68	45	136.41	134.00	-31	180	-17.20%
2018/07/17	6	138.25	0	0.00	138.00	6	178	3.37%
2018/07/16	5	146.80	0	0.00	146.00	5	176	2.83%
2018/07/11	1	149.50	0	0.00	149.50	1	179	0.56%
2018/06/22	0	0.00	1	155.00	155.00	-1	313	-0.32%
2018/06/21	0	0.00	1	157.00	157.00	-1	319	-0.31%
2018/06/20	2	154.50	0	0.00	154.50	2	323	0.62%
2018/06/05	1	160.00	0	0.00	160.00	1	331	0.30%
2018/05/23	12	162.38	0	0.00	162.50	12	341	3.51%
2018/05/21	0	0.00	1	160.50	160.50	-1	347	-0.29%
2018/05/18	0	0.00	3	163.83	164.50	-3	344	-0.87%
2018/05/15	99	157.69	4	163.00	157.00	95	332	28.56%
2018/05/14	49	162.24	1	161.50	161.50	48	321	14.92%
2018/05/09	11	181.18	38	180.57	181.50	-27	315	-8.56%
2018/05/08	1	177.00	6	178.50	177.00	-5	314	-1.59%
2018/05/04	0	0.00	10	179.00	178.00	-10	320	-3.12%
2018/05/03	0	0.00	4	182.25	185.50	-4	319	-1.25%
2018/05/02	0	0.00	4	178.63	175.50	-4	312	-1.28%
2018/04/25	0	0.00	4	177.13	176.00	-4	314	-1.27%
2018/04/24	0	0.00	2	183.00	183.00	-2	313	-0.64%
2018/04/23	0	0.00	3	176.00	176.00	-3	309	-0.97%
2018/04/20	0	0.00	4	182.00	182.00	-4	311	-1.29%
2018/04/16	0	0.00	7	184.50	184.50	-7	340	-2.05%
2018/04/13	2	179.50	0	0.00	179.50	2	336	0.59%
2018/04/12	3	178.50	0	0.00	178.50	3	335	0.89%
2018/04/11	2	183.00	0	0.00	183.00	2	344	0.58%
2018/04/10	10	188.30	0	0.00	188.00	10	344	2.90%
2018/04/09	1	184.50	0	0.00	191.50	1	332	0.30%
2018/04/03	2	185.00	0	0.00	182.50	2	318	0.63%
2018/04/02	2	188.50	2	185.50	189.00	0	310	0.00%
2018/03/30	1	184.00	0	0.00	184.50	1	293	0.34%
2018/03/29	30	190.30	0	0.00	186.00	30	287	10.42%
2018/03/28	3	180.67	0	0.00	181.00	3	252	1.19%
2018/03/27	102	183.88	4	185.50	184.50	98	244	40.03%	大買/
2018/03/26	0	0.00	4	176.75	176.00	-4	227	-1.76%
2018/03/23	2	167.00	3	169.50	167.00	-1	221	-0.45%
2018/03/22	1	174.00	1	177.50	173.50	0	219	0.00%
2018/03/20	0	0.00	1	171.00	171.00	-1	220	-0.45%
2018/03/19	0	0.00	2	170.25	172.00	-2	222	-0.90%
2018/03/16	0	0.00	2	167.25	167.50	-2	228	-0.87%
2018/03/15	0	0.00	1	167.50	167.50	-1	230	-0.43%
2018/03/14	0	0.00	1	166.50	166.50	-1	233	-0.43%
2018/03/13	1	167.50	1	167.50	167.50	0	235	0.00%
2018/03/12	3	166.00	2	167.00	165.50	1	239	0.42%
2018/03/09	0	0.00	2	164.00	165.50	-2	239	-0.83%
2018/03/08	12	163.00	0	0.00	163.00	12	239	5.02%
2018/02/27	13	168.19	0	0.00	168.00	13	265	4.90%
2018/02/23	24	167.96	0	0.00	167.00	24	264	9.06%
2018/02/22	0	0.00	1	167.50	167.50	-1	265	-0.38%
2018/02/12	0	0.00	1	165.00	165.00	-1	274	-0.36%
2018/02/06	1	161.00	0	0.00	161.00	1	312	0.32%
2018/02/01	2	169.00	4	175.25	169.00	-2	296	-0.68%
2018/01/26	0	0.00	2	176.50	176.50	-2	291	-0.69%
2018/01/25	10	175.00	0	0.00	175.50	10	295	3.39%
2018/01/24	10	175.95	0	0.00	176.50	10	301	3.32%
2018/01/23	1	173.50	0	0.00	173.50	1	300	0.33%
2018/01/22	1	175.00	0	0.00	175.00	1	300	0.33%
2018/01/19	1	172.50	0	0.00	172.50	1	302	0.33%
2018/01/18	0	0.00	1	173.00	173.00	-1	303	-0.33%
2018/01/17	0	0.00	2	177.50	177.50	-2	306	-0.65%
2018/01/16	12	175.63	0	0.00	176.50	12	308	3.89%
2018/01/11	37	180.00	3	180.50	180.50	34	309	10.97%
2018/01/10	25	169.40	0	0.00	176.00	25	296	8.43%
2018/01/05	0	0.00	52	172.76	171.00	-52	292	-17.78%

車用零配件廠首季營運不看淡訂單穩健出貨增量UDN聯合新聞網－2024/01/11

車用零配件廠包括智伸科、麗清、和勤、劍麟等，對第1季營運審慎樂觀，儘管有農曆春節工作天數較少因素，不過訂單需求穩健，關鍵......詳全文

四檔秀業績UDN聯合新聞網－2023/11/23

臺灣證券交易所攜手群益金鼎證券20日起連二日合作舉辦「電動車產業鏈」主題式業績發表會，邀請智伸科（4551）、車王電、鴻......詳全文

證交所「電動車產業鏈」主題式業績發表會圓滿落幕UDN聯合新聞網－2023/11/22

臺灣證券交易所與群益金鼎證券於11月20日起連二日合作舉辦「電動車產業鏈」主題式業績發表會，由智伸科（4551）、車王電......詳全文

智伸科

券商分點績效/獲利分析

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

智伸科

券商分點績效/獲利分析

美商高盛 券商分點個股進出 美商高盛 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析