智伸科 (4551)-日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
96.8
漲跌
▼0.1
漲幅
-0.10%
成交量
32張
產業
上市汽車類股▲0.15%
263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

智伸科 (4551)籌碼相關－日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

日盛券商分點個股進出
日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
2023/04/07	1	143.00	0	0.00	142.00	1	368	0.27%
2023/03/29	2	142.00	0	0.00	145.00	2	364	0.55%
2023/03/28	1	146.51	0	0.00	146.50	1	344	0.29%
2023/03/07	0	0.00	49	154.36	155.50	-49	339	-14.43%
2023/03/03	0	0.00	1	149.50	150.00	-1	333	-0.30%
2023/03/01	1	148.00	0	0.00	148.00	1	338	0.30%
2023/02/24	8	149.81	0	0.00	149.50	8	339	2.36%
2023/02/22	1	150.50	0	0.00	151.50	1	345	0.29%
2023/02/21	1	152.00	0	0.00	152.00	1	353	0.28%
2023/02/20	1	150.00	1	149.50	150.00	0	353	0.00%
2023/02/17	0	0.00	14	148.43	149.50	-14	357	-3.91%
2023/02/16	1	152.00	1	154.00	152.00	0	360	0.00%
2023/02/06	0	0.00	18	155.00	155.00	-18	488	-3.68%
2023/02/02	0	0.00	6	154.50	155.00	-6	484	-1.24%
2023/01/31	0	0.00	1	150.00	152.50	-1	485	-0.21%
2023/01/30	1	150.50	0	0.00	150.00	1	483	0.21%
2023/01/12	0	0.00	1	144.00	144.50	-1	518	-0.19%
2023/01/11	1	144.50	0	0.00	143.50	1	555	0.18%
2022/12/30	90	147.67	0	0.00	149.00	90	671	13.41%
2022/12/29	3	143.00	0	0.00	146.00	3	682	0.44%
2022/12/21	0	0.00	70	143.36	144.50	-70	835	-8.38%
2022/12/20	5	146.60	0	0.00	145.50	5	848	0.59%
2022/12/14	0	0.00	4	153.38	153.00	-4	872	-0.46%
2022/12/13	1	152.50	0	0.00	152.50	1	878	0.11%
2022/12/12	3	155.00	0	0.00	154.00	3	904	0.33%
2022/12/09	3	153.50	1	157.00	153.50	2	923	0.22%
2022/12/08	1	153.50	1	156.00	155.50	0	947	0.00%
2022/12/07	2	155.00	0.4	153.50	153.00	1.6	971	0.16%
2022/12/06	2.1	157.36	2	160.50	156.00	0.1	1,008	0.01%
2022/12/05	0.1	163.50	1	162.50	163.50	-1	1,030	-0.09%
2022/12/01	2	163.00	0	0.00	161.00	2	1,167	0.17%
2022/11/30	0.1	163.00	1	162.00	162.50	-1	1,203	-0.08%
2022/11/28	1.1	160.09	0	0.00	159.50	1.1	1,208	0.09%
2022/11/25	1.1	160.50	9	161.78	159.50	-7.9	1,212	-0.65%
2022/11/22	1	155.00	0	0.00	155.00	1	1,221	0.08%
2022/11/18	1	159.50	1	161.50	156.50	0	1,252	0.00%
2022/11/17	4	160.13	0	0.00	159.00	4	1,254	0.32%
2022/11/14	1	158.00	2	155.50	157.00	-1	1,311	-0.08%
2022/11/11	2	161.00	2	157.00	157.00	0	1,313	0.00%
2022/11/09	1	159.50	2	162.00	159.50	-1	1,316	-0.08%
2022/11/08	0	0.00	10	151.50	150.50	-10	1,281	-0.78%
2022/11/07	1	151.00	1	149.50	148.50	0	1,260	0.00%
2022/11/03	10	149.50	0	0.00	149.50	10	1,325	0.75%
2022/10/27	1	149.50	1	150.00	150.00	0	1,447	0.00%
2022/10/24	48	149.57	1	149.00	150.00	47	1,497	3.14%
2022/10/21	1	145.50	1	143.50	143.00	0	1,527	0.00%
2022/10/20	33	146.97	4	148.50	147.00	29	1,525	1.90%
2022/10/19	13	152.46	5	152.50	151.50	8	1,521	0.53%
2022/10/17	13	141.92	15	136.90	144.50	-2	1,515	-0.13%
2022/10/13	4	142.75	0	0.00	140.00	4	1,518	0.26%
2022/10/12	1	147.00	25	146.08	146.50	-24	1,512	-1.59%
2022/10/11	21	152.64	0	0.00	151.50	21	1,501	1.40%
2022/10/07	1	165.50	4	165.00	164.50	-3	1,480	-0.20%
2022/10/06	0	0.00	2	170.25	170.50	-2	1,479	-0.14%
2022/10/05	24	173.60	2	174.75	172.50	22	1,512	1.45%
2022/10/04	2	176.00	1	178.00	175.50	1	1,498	0.07%
2022/10/03	2	170.50	0	0.00	168.50	2	1,505	0.13%
2022/09/29	2	171.50	1	172.00	171.00	1	1,552	0.06%
2022/09/28	0	0.00	1	161.50	160.50	-1	1,542	-0.06%
2022/09/26	1	163.00	1	162.00	158.50	0	1,558	0.00%
2022/09/23	1	167.00	2	165.00	164.50	-1	1,559	-0.06%
2022/09/22	1	169.00	0	0.00	169.50	1	1,573	0.06%
2022/09/21	0	0.00	1	173.00	171.00	-1	1,584	-0.06%
2022/09/20	2	169.50	0	0.00	169.00	2	1,597	0.13%
2022/09/19	1	174.00	1	173.00	171.50	0	1,636	0.00%
2022/09/16	2	174.75	1	172.50	171.00	1	1,686	0.06%
2022/09/15	1	175.50	2	175.00	174.50	-1	1,698	-0.06%
2022/09/14	2	171.75	2	174.75	174.50	0	1,693	0.00%
2022/09/13	3	170.33	0	0.00	172.50	3	1,677	0.18%
2022/09/12	4	170.50	4	168.75	170.50	0	1,658	0.00%
2022/09/08	5	167.90	3	167.00	169.00	2	1,640	0.12%
2022/09/07	4	158.38	47	161.49	163.50	-43	1,586	-2.71%
2022/09/06	1	157.50	2	158.00	154.00	-1	1,528	-0.07%
2022/09/05	13	151.54	0	0.00	150.00	13	1,508	0.86%
2022/09/02	1	153.50	0	0.00	152.50	1	1,507	0.07%
2022/09/01	1	156.50	1	157.50	154.50	0	1,505	0.00%
2022/08/31	1	156.00	1	158.00	158.00	0	1,507	0.00%
2022/08/26	0	0.00	1	161.50	160.50	-1	1,523	-0.07%
2022/08/25	20	163.25	0	0.00	161.50	20	1,559	1.28%
2022/08/24	1	161.00	0	0.00	159.00	1	1,555	0.06%
2022/08/23	0	0.00	0.2	162.25	161.00	-0.2	1,561	-0.01%
2022/08/22	1	159.50	0	0.00	159.50	1	1,590	0.06%
2022/08/19	34	161.35	0	0.00	161.00	34	1,606	2.12%
2022/08/17	1	151.00	0	0.00	153.00	1	1,628	0.06%
2022/08/15	0	0.00	107	156.69	156.50	-107	1,707	-6.27%	大賣/鉅額交易
2022/08/11	1	165.00	10	163.70	161.00	-9	1,726	-0.52%
2022/08/10	0	0.00	8	166.19	162.50	-8	1,712	-0.47%
2022/08/09	3	162.00	3	162.33	162.50	0	1,664	0.00%
2022/08/08	26	148.65	2	146.50	153.50	24	1,603	1.50%
2022/08/05	2	163.25	2	159.50	159.50	0	1,558	0.00%
2022/08/04	1	158.00	0	0.00	161.00	1	1,553	0.06%
2022/08/01	2	173.75	2	169.00	169.00	0	1,534	0.00%
2022/07/29	9	174.83	2	176.00	173.00	7	1,514	0.46%
2022/07/28	1	169.50	13	170.23	169.50	-12	1,478	-0.81%
2022/07/27	1	162.00	0	0.00	164.00	1	1,436	0.07%
2022/07/26	2	168.75	2	165.25	164.50	0	1,428	0.00%
2022/07/25	10	169.50	1	170.50	169.50	9	1,422	0.63%
2022/07/22	2	166.50	3.1	167.84	167.50	-1.1	1,401	-0.08%
2022/07/21	1	163.00	0	0.00	163.00	1	1,381	0.07%
2022/07/20	1	167.50	0	0.00	164.50	1	1,366	0.07%
2022/07/19	0	0.00	27	163.33	165.00	-27	1,353	-2.00%
2022/07/18	18	163.69	0	0.00	163.50	18	1,346	1.34%
2022/07/15	0	0.00	85	161.98	162.50	-85	1,336	-6.36%
2022/07/13	14	171.00	5	172.00	165.00	9	1,309	0.69%
2022/07/12	0	0.00	1	170.00	166.50	-1	1,264	-0.08%
2022/07/11	2	170.25	67	171.36	172.50	-65	1,253	-5.18%
2022/07/08	1	161.00	14	164.75	172.00	-13	1,198	-1.08%
2022/07/06	0	0.00	19	155.97	154.00	-19	1,126	-1.69%
2022/07/05	40	160.28	2.1	161.21	159.50	38	1,102	3.44%
2022/07/04	6	152.50	6.1	154.01	154.50	-0.1	1,076	0.00%
2022/06/30	4.1	151.90	5	154.50	153.00	-0.9	1,051	-0.09%
2022/06/29	93	161.46	4	160.88	163.00	89	1,031	8.63%
2022/06/28	3	161.33	0	0.00	161.00	3	1,016	0.30%
2022/06/27	5	166.70	4	167.50	168.00	1	1,007	0.10%
2022/06/24	17	161.85	23	161.87	164.00	-6	970	-0.62%
2022/06/23	13	159.42	8	159.31	160.00	5	893	0.56%
2022/06/22	45	154.67	3.1	155.06	153.50	41.9	859	4.88%
2022/06/21	3	151.00	4	152.75	155.00	-1	839	-0.12%
2022/06/20	50	151.34	2	155.25	146.00	48	834	5.75%
2022/06/17	0	0.00	3	154.00	154.00	-3	810	-0.37%
2022/06/15	13	152.69	13	154.15	154.00	0	770	0.00%
2022/06/14	3	152.83	8.1	149.41	154.50	-5.1	753	-0.68%
2022/06/13	16	143.91	16	145.69	146.00	0	732	0.00%
2022/06/10	4	145.50	1	146.50	147.00	3	726	0.41%
2022/06/08	0	0.00	3	149.33	146.50	-3	715	-0.42%
2022/06/07	60	151.55	28	149.64	151.00	32	708	4.52%
2022/06/06	29.1	149.29	10	148.50	148.00	19.1	701	2.72%
2022/06/02	33	157.73	15	158.00	154.50	18	687	2.62%
2022/06/01	16	155.00	5	157.00	155.50	11	644	1.71%
2022/05/31	2	157.00	124	156.82	154.00	-122	620	-19.67%	大賣/鉅額交易
2022/05/30	29	157.93	19.1	159.47	160.00	10	604	1.64%
2022/05/27	3	150.33	111.1	152.41	154.50	-108.1	559	-19.30%	大賣/鉅額交易
2022/05/26	26.1	151.67	7	150.00	150.00	19.1	526	3.62%
2022/05/25	5	150.50	102	151.86	155.00	-97	495	-19.56%	大賣/
2022/05/24	4	153.75	80.1	153.12	150.00	-76.1	451	-16.84%
2022/05/23	5	152.40	5	148.40	147.00	0	374	0.00%
2022/05/20	4	142.63	4.1	144.00	147.00	-0.1	337	-0.01%
2022/05/19	3	138.50	3.1	139.79	137.50	-0.1	298	-0.02%
2022/05/18	3	135.67	2	135.75	135.00	1	283	0.35%
2022/05/16	1	125.00	0	0.00	127.50	1	277	0.36%
2022/04/27	2	124.50	0	0.00	124.50	2	285	0.70%
2022/04/25	0	0.00	20	134.25	133.50	-20	284	-7.04%
2022/04/21	0	0.00	1	142.50	143.00	-1	292	-0.34%
2022/04/20	2	143.25	1	142.50	142.50	1	295	0.34%
2022/04/15	0	0.00	1	144.50	144.00	-1	294	-0.34%
2022/04/14	2	146.25	1.1	146.68	146.50	0.9	287	0.31%
2022/04/08	0.1	141.00	0	0.00	140.50	0.1	256	0.04%
2022/04/06	1	146.50	1	145.50	145.50	0	245	0.00%
2022/03/31	0	0.00	1	153.50	149.50	-1	240	-0.42%
2022/03/30	21	157.45	0	0.00	156.00	21	235	8.91%
2022/03/29	31	146.71	2	146.75	148.00	29	219	13.22%
2022/03/17	1	143.00	0	0.00	144.50	1	193	0.52%
2022/03/15	1	141.00	18	141.39	141.50	-17	189	-8.99%
2022/03/04	1	160.00	1	160.00	160.00	0	174	0.00%
2022/02/18	0	0.00	2	164.50	163.50	-2	266	-0.75%
2022/02/17	2	164.00	100	163.57	163.50	-98	272	-36.01%
2022/02/14	0	0.00	1	161.50	160.50	-1	269	-0.37%
2022/02/11	0.1	165.00	0	0.00	167.50	0.1	267	0.04%
2022/02/10	17	169.85	0	0.00	168.00	17	267	6.36%
2022/01/25	2.3	152.26	0	0.00	152.00	2.3	260	0.88%
2022/01/24	1	153.00	0	0.00	156.00	1	264	0.38%
2022/01/21	7	157.50	0	0.00	156.00	7	265	2.63%
2022/01/19	2	159.00	5	160.00	160.00	-3	312	-0.96%
2022/01/17	5	156.50	5	158.00	159.50	0	357	0.00%
2022/01/14	3	158.50	0	0.00	159.00	3	356	0.84%
2022/01/10	0	0.00	1	168.00	169.00	-1	371	-0.27%
2022/01/07	0	0.00	1	170.00	170.00	-1	371	-0.27%
2022/01/06	0	0.00	5	176.00	176.00	-5	373	-1.34%
2021/12/30	30	180.85	0.1	181.50	181.00	30	375	7.97%
2021/12/27	0	0.00	5	180.00	179.00	-5	381	-1.31%
2021/12/21	0	0.00	2	176.00	176.00	-2	392	-0.51%
2021/12/17	1	176.00	0	0.00	176.00	1	394	0.25%
2021/12/16	1	177.50	0	0.00	179.00	1	400	0.25%
2021/12/14	0	0.00	10	177.00	176.00	-10	411	-2.43%
2021/12/10	0	0.00	5	180.50	180.50	-5	446	-1.12%
2021/12/09	55	182.45	0.1	182.00	182.00	54.9	467	11.76%
2021/12/07	1	179.50	11	179.68	178.00	-10	463	-2.16%
2021/12/06	0	0.00	10	175.00	175.00	-10	460	-2.17%
2021/12/01	0.1	178.50	0	0.00	177.50	0.1	466	0.02%
2021/11/30	0	0.00	0.1	183.50	181.00	-0.1	472	-0.01%
2021/11/29	0.1	173.00	0	0.00	181.00	0.1	484	0.02%
2021/11/26	50.1	179.77	0	0.00	178.00	50.1	486	10.29%
2021/11/24	0	0.00	0.1	187.03	185.00	-0.1	480	-0.01%
2021/11/19	0	0.00	4	187.25	188.50	-4	466	-0.86%
2021/11/18	5	189.30	2	190.25	188.50	3	457	0.66%
2021/11/17	0	0.00	14.1	180.96	185.00	-14.1	435	-3.23%
2021/11/16	10	178.00	0.1	177.50	176.00	9.9	415	2.38%
2021/11/10	5	172.80	0	0.00	173.50	5	411	1.22%
2021/11/09	0.1	171.00	0	0.00	172.00	0.1	414	0.02%
2021/11/05	6	171.00	0	0.00	172.00	6	413	1.45%
2021/11/01	1	178.50	0	0.00	176.50	1	414	0.24%
2021/10/28	0.1	175.00	0	0.00	175.50	0.1	407	0.01%
2021/10/27	21	180.79	46	180.98	177.50	-25	401	-6.23%
2021/10/26	14	178.29	1.1	183.52	175.50	12.9	355	3.63%
2021/10/22	0	0.00	1	166.50	167.50	-1	311	-0.32%
2021/10/21	3	167.50	5	166.50	168.00	-2	309	-0.65%
2021/10/20	12	164.33	0	0.00	164.00	12	303	3.96%
2021/10/19	0	0.00	3	159.00	160.00	-3	297	-1.01%
2021/10/18	0	0.00	1	151.50	152.50	-1	291	-0.34%
2021/10/15	5	155.00	0	0.00	154.50	5	292	1.71%
2021/10/13	8	154.88	0	0.00	151.50	8	294	2.72%
2021/10/12	2	154.00	0	0.00	153.00	2	294	0.68%
2021/10/08	20	155.65	1	155.50	155.00	19	296	6.41%
2021/10/04	0	0.00	1	151.00	150.50	-1	320	-0.31%
2021/10/01	1	150.50	3	153.00	151.00	-2	319	-0.63%
2021/09/28	1	161.50	0	0.00	160.50	1	357	0.28%
2021/09/27	1	163.00	0	0.00	163.50	1	360	0.28%
2021/09/23	3	166.00	3.1	165.34	166.50	-0.1	371	-0.01%
2021/09/22	1.1	159.55	0	0.00	160.00	1.1	374	0.29%
2021/09/17	1	167.00	0	0.00	167.00	1	387	0.26%
2021/09/16	1	168.50	0	0.00	167.00	1	416	0.24%
2021/09/15	2	173.50	1	175.50	171.50	1	454	0.22%
2021/09/14	11	168.05	4	167.88	166.00	7	443	1.58%
2021/09/10	0	0.00	18	160.03	158.50	-18	436	-4.12%
2021/09/09	1	158.00	0	0.00	157.50	1	451	0.22%
2021/09/06	2	165.25	0	0.00	163.50	2	449	0.45%
2021/09/03	3	165.33	9	168.72	168.00	-6	447	-1.34%
2021/09/02	5	161.40	102	163.48	162.50	-97	441	-21.97%	大賣/
2021/08/31	0	0.00	1	153.50	153.00	-1	421	-0.24%
2021/08/30	1	154.00	0	0.00	154.00	1	421	0.24%
2021/08/26	4	155.50	0	0.00	157.50	4	420	0.95%
2021/08/25	1	156.00	0	0.00	159.00	1	420	0.24%
2021/08/24	0	0.00	1	153.50	154.00	-1	423	-0.24%
2021/08/23	0	0.00	20	153.00	152.00	-20	424	-4.71%
2021/08/19	3	158.00	0	0.00	157.50	3	411	0.73%
2021/08/18	2	161.75	0	0.00	162.50	2	413	0.48%
2021/08/16	2	160.50	0	0.00	160.50	2	416	0.48%
2021/08/13	5	166.00	0	0.00	164.00	5	425	1.17%
2021/08/10	20	169.95	0	0.00	168.50	20	439	4.55%
2021/08/06	1	171.50	0	0.00	171.50	1	440	0.23%
2021/08/04	1	173.50	0	0.00	172.50	1	459	0.22%
2021/07/29	2	175.50	0	0.00	176.00	2	479	0.42%
2021/07/27	1	178.00	0	0.00	177.50	1	497	0.20%
2021/07/26	5	177.50	0	0.00	179.00	5	501	1.00%
2021/07/19	1	181.50	0	0.00	182.00	1	510	0.20%
2021/07/13	1	190.00	0	0.00	183.00	1	519	0.19%
2021/07/12	1	185.00	0	0.00	185.00	1	509	0.20%
2021/07/08	1	189.00	0	0.00	186.00	1	523	0.19%
2021/07/07	1	187.00	0	0.00	187.50	1	529	0.19%
2021/07/06	68	193.51	0	0.00	191.50	68	531	12.79%
2021/07/05	17	194.03	4	198.25	197.00	13	550	2.36%
2021/06/29	0	0.00	1	190.50	192.50	-1	593	-0.17%
2021/06/25	0	0.00	12.1	191.75	192.00	-12.1	579	-2.09%
2021/06/24	7	192.00	8	189.00	184.50	-1	558	-0.18%
2021/06/23	31	184.24	31	184.42	185.50	0	522	0.00%
2021/06/22	2	181.75	0	0.00	179.00	2	524	0.38%
2021/06/10	0	0.00	1	177.00	176.50	-1	585	-0.17%
2021/06/08	1	174.00	2	173.50	172.50	-1	599	-0.17%
2021/06/04	0	0.00	1	170.50	170.00	-1	623	-0.16%
2021/06/03	2	173.50	1	171.00	171.50	1	628	0.16%
2021/05/31	6	170.58	0	0.00	170.50	6	641	0.94%
2021/05/21	0	0.00	1	171.00	172.50	-1	794	-0.13%
2021/05/19	10	159.00	12	163.42	161.00	-2	801	-0.25%
2021/05/17	100	152.12	0	0.00	150.50	100	813	12.29%
2021/05/12	1	152.00	0	0.00	156.50	1	830	0.12%
2021/05/11	1	168.50	0	0.00	167.00	1	830	0.12%
2021/05/05	70	173.43	0	0.00	170.50	70	932	7.51%
2021/05/03	10	177.00	0	0.00	173.00	10	938	1.07%
2021/04/27	2	178.00	0	0.00	179.50	2	958	0.21%
2021/04/26	1	179.00	0	0.00	178.50	1	970	0.10%
2021/04/22	0	0.00	1	180.50	178.50	-1	982	-0.10%
2021/04/21	1	181.50	0	0.00	181.50	1	981	0.10%
2021/04/20	0	0.00	45	183.41	184.00	-45	998	-4.51%
2021/04/19	0	0.00	1	185.50	186.50	-1	1,007	-0.10%
2021/04/14	34	183.71	2	184.00	184.00	32	1,041	3.07%
2021/04/13	90	186.01	0	0.00	184.50	90	1,045	8.61%
2021/04/12	27	183.81	0	0.00	183.00	27	1,080	2.50%
2021/04/09	3	188.83	2	187.50	187.50	1	1,098	0.09%
2021/04/08	78	194.06	6.2	199.34	199.00	71.9	1,073	6.69%
2021/04/07	0	0.00	1	187.00	188.00	-1	1,018	-0.10%
2021/04/01	0	0.00	1	191.00	191.00	-1	1,021	-0.10%
2021/03/31	1	189.50	0	0.00	187.00	1	1,020	0.10%
2021/03/30	10	188.95	0	0.00	188.00	10	1,021	0.98%
2021/03/29	1	188.00	0	0.00	186.50	1	1,014	0.10%
2021/03/26	4.2	191.31	2	191.75	190.50	2.2	1,008	0.22%
2021/03/25	1	190.50	7	191.50	188.00	-6	1,003	-0.60%
2021/03/24	3	190.50	8	191.75	190.00	-5	989	-0.51%
2021/03/23	10	183.65	2	184.50	184.50	8	957	0.84%
2021/03/18	1	178.00	0	0.00	177.00	1	944	0.11%
2021/03/17	10	180.70	0	0.00	177.50	10	955	1.05%
2021/03/12	0	0.00	242	175.17	176.00	-242	962	-25.13%	大賣/鉅額交易
2021/03/10	59	176.76	274	176.87	178.00	-215	985	-21.81%	大賣/鉅額交易
2021/03/09	0	0.00	25	174.60	175.50	-25	989	-2.53%
2021/03/05	3	182.67	3	180.33	179.00	0	992	0.00%
2021/03/04	1	178.00	0	0.00	179.00	1	1,005	0.10%
2021/03/03	3	178.00	2	180.00	180.00	1	1,022	0.10%
2021/03/02	0	0.00	3	187.50	184.00	-3	1,068	-0.28%
2021/02/26	2	188.50	1	190.50	188.00	1	1,108	0.09%
2021/02/25	16	195.81	16	195.53	194.50	0	1,090	0.00%
2021/02/24	41	185.91	3	188.00	185.00	38	1,018	3.73%
2021/02/23	152	185.14	2	180.00	180.00	150	999	15.00%	大買/鉅額交易
2021/02/22	0	0.00	1	183.50	182.50	-1	999	-0.10%
2021/02/19	0	0.00	1	184.50	187.50	-1	1,005	-0.10%
2021/02/17	3	187.83	2	186.00	185.00	1	1,009	0.10%
2021/02/05	3	178.33	4	181.75	180.50	-1	998	-0.10%
2021/02/01	0.2	174.00	3	173.83	173.50	-2.8	1,076	-0.26%
2021/01/29	0	0.00	2	177.75	175.50	-2	1,091	-0.18%
2021/01/28	14	185.50	12	180.71	176.50	2	1,081	0.18%
2021/01/27	3	188.83	5	186.70	185.00	-2	1,029	-0.19%
2021/01/26	1	177.00	0	0.00	177.00	1	994	0.10%
2021/01/25	2	176.00	0	0.00	174.50	2	985	0.20%
2021/01/22	0.3	174.67	0	0.00	172.50	0.3	980	0.03%
2021/01/20	100	171.70	0	0.00	168.00	100	1,009	9.91%
2021/01/19	1	177.50	1	174.50	174.50	0	1,016	0.00%
2021/01/18	0.1	171.50	0	0.00	174.00	0.1	1,055	0.01%
2021/01/15	1	173.50	0	0.00	174.00	1	1,053	0.09%
2021/01/14	1	181.00	1	180.00	179.00	0	1,054	0.00%
2021/01/13	1	178.00	1	181.50	182.50	0	1,067	0.00%
2021/01/12	0.1	174.00	1	174.00	173.00	-0.9	1,048	-0.09%
2021/01/11	0.1	176.00	1	177.50	177.50	-0.9	1,040	-0.09%
2021/01/08	3	183.50	1	181.50	181.50	2	1,022	0.20%
2021/01/07	1	181.00	113	180.07	181.00	-112	1,013	-11.05%	大賣/鉅額交易
2021/01/06	3.2	183.97	141	180.13	179.50	-137.8	1,002	-13.74%	大賣/鉅額交易
2021/01/05	252	188.91	3	188.00	186.00	249	986	25.23%	大買/鉅額交易
2020/12/30	0.2	168.00	0	0.00	170.00	0.2	924	0.02%
2020/12/23	1	170.00	0	0.00	172.00	1	947	0.11%
2020/12/18	0	0.00	4	174.00	174.00	-4	1,090	-0.37%
2020/12/17	0	0.00	3	174.00	174.50	-3	1,113	-0.27%
2020/12/16	0	0.00	1	179.50	180.50	-1	1,101	-0.09%
2020/12/15	0	0.00	1	180.50	178.50	-1	1,109	-0.09%
2020/12/14	0	0.00	6	179.50	179.00	-6	1,143	-0.52%
2020/12/11	1	180.00	0	0.00	179.50	1	1,156	0.09%
2020/12/10	0	0.00	2	182.50	183.50	-2	1,157	-0.17%
2020/12/09	3	186.50	0	0.00	185.00	3	1,157	0.26%
2020/12/08	2	185.50	0	0.00	185.50	2	1,155	0.17%
2020/12/07	7	184.64	2	187.50	186.50	5	1,155	0.43%
2020/12/04	8	191.81	8	185.31	192.50	0	1,148	0.00%
2020/12/03	2	187.00	0	0.00	187.00	2	1,127	0.18%
2020/12/02	0	0.00	20	190.15	191.00	-20	1,137	-1.76%
2020/12/01	0	0.00	16	191.19	190.50	-16	1,150	-1.39%
2020/11/30	0	0.00	2	193.75	192.50	-2	1,177	-0.17%
2020/11/27	9	192.00	0	0.00	191.50	9	1,181	0.76%
2020/11/26	29	198.88	30	200.97	197.50	-1	1,182	-0.08%
2020/11/25	24	196.75	7	196.64	192.50	17	1,174	1.45%
2020/11/24	3	192.50	0	0.00	189.00	3	1,219	0.25%
2020/11/17	1	190.00	0	0.00	190.50	1	1,361	0.07%
2020/11/16	0	0.00	1	192.91	188.50	-1	1,368	-0.08%
2020/11/13	0	0.00	2	193.50	195.50	-2	1,364	-0.15%
2020/11/12	1	198.50	0	0.00	192.50	1	1,392	0.07%
2020/11/11	3	194.49	2.2	196.93	196.00	0.9	1,383	0.06%
2020/11/10	13	191.35	23	194.22	191.00	-10	1,371	-0.73%
2020/11/09	1	187.50	2	188.25	186.50	-1	1,373	-0.07%
2020/11/06	1	183.00	6	185.17	185.50	-5	1,416	-0.35%
2020/11/04	32	176.45	0	0.00	177.00	32	1,405	2.28%
2020/11/02	0.3	169.00	0	0.00	170.00	0.3	1,445	0.02%
2020/10/30	1	169.00	0	0.00	169.00	1	1,445	0.07%
2020/10/29	4	174.25	0	0.00	174.00	4	1,438	0.28%
2020/10/28	5	184.10	1	193.00	180.00	4	1,422	0.28%
2020/10/27	3	188.17	3	189.33	189.50	0	1,396	0.00%
2020/10/26	14	188.82	20	188.08	182.50	-6	1,377	-0.44%
2020/10/22	2	180.00	4	179.75	182.00	-2	1,327	-0.15%
2020/10/21	24	177.96	0	0.00	176.00	24	1,318	1.82%
2020/10/13	9	170.00	0	0.00	173.50	9	1,324	0.68%
2020/10/08	12	176.88	1	177.50	176.50	11	1,327	0.83%
2020/10/06	6	173.08	0	0.00	172.50	6	1,336	0.45%
2020/09/28	0	0.00	1	160.50	160.50	-1	1,389	-0.07%
2020/09/25	1	161.50	2	161.75	160.50	-1	1,414	-0.07%
2020/09/24	1	164.00	2	161.00	167.50	-1	1,460	-0.07%
2020/09/23	48	166.14	77	165.17	167.50	-29	1,463	-1.98%
2020/09/22	2	183.00	1	186.50	182.00	1	1,408	0.07%
2020/09/21	0	0.00	1	191.50	191.00	-1	1,384	-0.07%
2020/09/18	1	198.50	1	194.50	192.00	0	1,390	0.00%
2020/09/17	4	194.00	3	196.83	196.00	1	1,407	0.07%
2020/09/16	26	192.31	1	189.00	190.50	25	1,404	1.78%
2020/09/15	2	190.00	4	190.13	189.00	-2	1,396	-0.14%
2020/09/10	1	184.50	0	0.00	182.00	1	1,397	0.07%
2020/09/09	1	188.00	0	0.00	187.00	1	1,396	0.07%
2020/09/08	1	186.50	0	0.00	183.00	1	1,394	0.07%
2020/09/07	2	188.50	26	186.83	183.00	-24	1,421	-1.69%
2020/09/04	27	195.81	27	196.06	196.00	0	1,423	0.00%
2020/09/03	1	202.00	0	0.00	196.00	1	1,445	0.07%
2020/09/02	6	201.00	4	200.00	199.00	2	1,475	0.14%
2020/09/01	16	206.50	0	0.00	206.50	16	1,460	1.10%
2020/08/31	9	210.00	6	209.17	207.50	3	1,454	0.21%
2020/08/28	11	205.50	17	210.94	215.00	-6	1,487	-0.40%
2020/08/27	6	205.25	5	202.50	195.50	1	1,435	0.07%
2020/08/26	7	196.93	2	196.75	201.00	5	1,379	0.36%
2020/08/25	2	194.00	1	193.50	191.00	1	1,336	0.07%
2020/08/24	31	189.42	5	190.10	191.00	26	1,314	1.98%
2020/08/21	2	177.25	1	178.50	178.50	1	1,298	0.08%
2020/08/20	5	171.70	2	171.00	172.00	3	1,313	0.23%
2020/08/19	5	185.60	4	185.63	183.00	1	1,314	0.08%
2020/08/18	9	189.33	6	189.08	185.50	3	1,314	0.23%
2020/08/17	2	184.50	0	0.00	182.00	2	1,295	0.15%
2020/08/14	4	185.50	3	184.33	184.50	1	1,311	0.08%
2020/08/13	3	187.67	4	188.63	188.00	-1	1,318	-0.08%
2020/08/12	4	179.88	6	181.67	184.00	-2	1,279	-0.16%
2020/08/06	3	180.83	1	181.00	181.50	2	1,257	0.16%
2020/08/04	1	168.00	1	170.00	170.00	0	1,273	0.00%
2020/07/27	0	0.00	3	171.00	166.50	-3	1,362	-0.22%
2020/07/22	20	175.08	0	0.00	173.50	20	1,406	1.42%
2020/07/17	40	173.65	3	172.67	171.50	37	1,413	2.62%
2020/07/14	0	0.00	1	172.50	172.00	-1	1,432	-0.07%
2020/07/10	2	167.50	2	170.25	165.50	0	1,544	0.00%
2020/07/09	1	176.50	0	0.00	176.00	1	1,543	0.06%
2020/07/08	4	184.63	2	186.75	183.50	2	1,533	0.13%
2020/07/07	0	0.00	2	188.75	182.00	-2	1,538	-0.13%
2020/07/06	2	189.25	0	0.00	187.00	2	1,586	0.13%
2020/07/03	9	196.11	5	191.80	189.00	4	1,574	0.25%
2020/07/02	2	189.50	1	197.00	197.00	1	1,522	0.07%
2020/07/01	19	177.89	2	178.75	179.50	17	1,479	1.15%
2020/06/29	2	174.00	4	173.00	172.00	-2	1,483	-0.13%
2020/06/24	32	176.48	4	177.25	177.00	28	1,527	1.83%
2020/06/23	1	174.50	0	0.00	171.50	1	1,508	0.07%
2020/06/18	6	161.00	0	0.00	162.50	6	1,552	0.39%
2020/06/16	0	0.00	100	165.25	166.50	-100	1,594	-6.27%
2020/06/15	3	167.83	3	164.67	162.50	0	1,594	0.00%
2020/06/12	6	162.75	0	0.00	168.50	6	1,596	0.38%
2020/06/11	62	171.65	2	170.25	168.00	60	1,574	3.81%
2020/06/10	31	169.44	42	170.52	170.00	-11	1,554	-0.71%
2020/06/09	2	169.75	13	173.27	173.50	-11	1,525	-0.72%
2020/06/05	0	0.00	1	159.50	162.00	-1	1,473	-0.07%
2020/06/04	4	167.63	2	164.00	162.50	2	1,464	0.14%
2020/06/03	91	154.19	19	152.50	159.50	72	1,386	5.19%
2020/06/02	11	145.50	1	145.00	145.00	10	1,345	0.74%
2020/05/29	2	144.00	3	147.67	150.00	-1	1,345	-0.07%
2020/05/28	6	147.42	3	146.67	142.00	3	1,347	0.22%
2020/05/27	4	147.13	5	149.20	150.00	-1	1,337	-0.07%
2020/05/26	3	147.17	4	146.13	145.00	-1	1,335	-0.07%
2020/05/25	1	144.50	1	144.50	144.50	0	1,322	0.00%
2020/05/22	1	143.00	2	143.75	143.00	-1	1,317	-0.08%
2020/05/21	3	141.17	2	142.50	143.00	1	1,303	0.08%
2020/05/20	5	138.40	8	137.88	137.00	-3	1,277	-0.23%
2020/05/19	3	134.50	2	135.25	134.50	1	1,256	0.08%
2020/05/18	15	127.27	13	122.19	126.50	2	1,240	0.16%
2020/05/15	1	122.50	1	120.50	120.50	0	1,230	0.00%
2020/05/14	15	127.83	15	126.57	122.50	0	1,219	0.00%
2020/05/13	4	130.00	4	129.50	129.50	0	1,209	0.00%
2020/05/12	14	135.07	14	133.43	134.00	0	1,199	0.00%
2020/05/11	2	143.50	2	144.25	145.00	0	1,152	0.00%
2020/05/08	7	145.36	4	148.25	143.50	3	1,143	0.26%
2020/05/07	3	142.00	2	142.00	142.50	1	1,113	0.09%
2020/05/06	21	139.36	4	139.13	138.00	17	1,108	1.53%
2020/05/05	4	137.88	3	138.17	137.50	1	1,115	0.09%
2020/05/04	3	137.00	5	138.00	137.50	-2	1,119	-0.18%
2020/04/30	3	141.83	11	141.18	141.50	-8	1,127	-0.71%
2020/04/29	3	137.00	4	137.75	137.00	-1	1,106	-0.09%
2020/04/28	10	139.55	0	0.00	137.00	10	1,113	0.90%
2020/04/27	3	137.50	2	137.50	138.00	1	1,121	0.09%
2020/04/23	1	133.00	2	131.00	131.50	-1	1,118	-0.09%
2020/04/22	5	129.50	4	130.00	130.00	1	1,125	0.09%
2020/04/21	1	137.00	0	0.00	131.00	1	1,138	0.09%
2020/04/20	0	0.00	2	137.75	136.50	-2	1,191	-0.17%
2020/04/17	2	136.25	0	0.00	133.00	2	1,202	0.17%
2020/04/16	5	138.60	4	138.50	136.50	1	1,210	0.08%
2020/04/15	2	131.25	3	133.50	135.00	-1	1,120	-0.09%
2020/04/14	1	124.00	1	124.50	123.00	0	1,086	0.00%
2020/04/13	5	123.50	2	123.50	120.00	3	1,066	0.28%
2020/04/10	0	0.00	1	125.50	122.50	-1	1,055	-0.09%
2020/04/09	30	127.30	8	128.44	125.50	22	1,043	2.11%
2020/04/08	1	119.00	15	118.43	120.00	-14	982	-1.43%
2020/04/07	11	112.09	10	109.25	109.50	1	959	0.10%
2020/03/31	8	112.19	3	110.67	109.50	5	944	0.53%
2020/03/30	49	110.31	43	112.84	114.00	6	929	0.65%
2020/03/27	5	111.20	5	111.10	112.50	0	906	0.00%
2020/03/26	15	100.77	13	101.10	102.50	2	904	0.22%
2020/03/25	4	92.75	0	0.00	93.60	4	873	0.46%
2020/03/24	3	82.50	4	82.68	85.10	-1	886	-0.11%
2020/03/23	0	0.00	86	80.06	78.80	-86	857	-10.04%
2020/03/20	1	83.00	152	86.04	82.60	-151	843	-17.89%	大賣/鉅額交易
2020/03/19	1	89.80	0	0.00	89.80	1	812	0.12%
2020/03/18	1	104.50	0	0.00	99.70	1	808	0.12%
2020/03/12	0	0.00	1	129.00	129.00	-1	790	-0.13%
2020/03/10	0	0.00	3	138.50	141.00	-3	874	-0.34%
2020/03/03	1	151.50	1	153.50	152.00	0	896	0.00%
2020/02/27	107	160.16	2	152.00	152.00	105	959	10.95%	大買/鉅額交易
2020/02/21	1	170.50	0	0.00	170.00	1	981	0.10%
2020/02/20	1	173.50	1	176.00	171.00	0	1,007	0.00%
2020/02/19	1	174.00	1	173.00	173.00	0	1,020	0.00%
2020/02/17	70	169.18	0	0.00	168.50	70	1,031	6.79%
2020/02/13	3	171.33	3	167.00	167.00	0	1,058	0.00%
2020/02/10	0	0.00	1	166.00	170.00	-1	1,065	-0.09%
2020/02/07	3	172.83	2	171.50	171.00	1	1,063	0.09%
2020/02/06	1	175.50	2	176.00	175.00	-1	1,063	-0.09%
2020/02/05	6	166.25	5	170.00	168.00	1	1,052	0.10%
2020/02/03	0	0.00	1	166.50	165.50	-1	1,047	-0.10%
2020/01/20	3	189.00	2	187.50	189.00	1	1,065	0.09%
2020/01/17	1	189.50	1	191.50	192.00	0	1,057	0.00%
2020/01/16	21	187.83	4	188.50	188.00	17	1,056	1.61%
2020/01/15	3	190.00	3	188.00	190.00	0	1,050	0.00%
2020/01/14	56	187.38	5	188.70	188.00	51	1,027	4.96%
2020/01/13	9	183.17	6	182.42	182.50	3	967	0.31%
2020/01/10	2	177.50	2	177.25	177.50	0	949	0.00%
2020/01/07	1	169.50	1	171.50	171.00	0	949	0.00%
2020/01/03	3	171.83	2	173.25	171.00	1	970	0.10%
2020/01/02	0	0.00	1	173.00	174.00	-1	1,049	-0.10%
2019/12/31	1	173.50	2	172.50	173.50	-1	1,057	-0.09%
2019/12/27	5	170.60	2	172.00	173.00	3	1,191	0.25%
2019/12/26	0	0.00	50	170.05	169.00	-50	1,295	-3.86%
2019/12/25	0	0.00	2	168.25	167.50	-2	1,324	-0.15%
2019/12/24	1	167.00	34	172.81	167.00	-33	1,389	-2.38%
2019/12/23	0	0.00	12	174.50	173.00	-12	1,423	-0.84%
2019/12/19	8	184.13	0	0.00	178.50	8	1,408	0.57%
2019/12/18	0	0.00	3	178.50	178.00	-3	1,379	-0.22%
2019/12/17	9	181.00	0	0.00	180.50	9	1,386	0.65%
2019/12/16	0	0.00	2	180.50	183.00	-2	1,389	-0.14%
2019/12/13	6	176.83	0	0.00	178.50	6	1,389	0.43%
2019/12/12	1	179.00	0	0.00	178.00	1	1,389	0.07%
2019/12/09	1	184.00	1	180.00	180.00	0	1,435	0.00%
2019/12/06	3	182.67	7	183.07	181.00	-4	1,437	-0.28%
2019/12/05	10	183.85	6	184.25	182.00	4	1,415	0.28%
2019/12/03	1	173.50	31	173.26	174.00	-30	1,382	-2.17%
2019/12/02	0	0.00	2	178.00	174.00	-2	1,397	-0.14%
2019/11/29	2	181.00	2	177.50	181.00	0	1,439	0.00%
2019/11/28	2	185.50	0	0.00	179.00	2	1,455	0.14%
2019/11/27	1	183.00	1	180.00	181.00	0	1,483	0.00%
2019/11/26	4	184.38	3	183.83	182.50	1	1,572	0.06%
2019/11/25	1	180.00	1	178.00	178.00	0	1,571	0.00%
2019/11/22	2	181.00	2	181.50	180.00	0	1,641	0.00%
2019/11/21	4	179.00	5	179.10	179.50	-1	1,674	-0.06%
2019/11/20	2	179.75	2	176.50	176.00	0	1,696	0.00%
2019/11/18	4	178.13	1	178.00	178.00	3	1,730	0.17%
2019/11/15	2	176.25	2	176.00	174.00	0	1,796	0.00%
2019/11/14	0	0.00	2	177.00	176.00	-2	1,808	-0.11%
2019/11/13	59	178.30	14	178.46	179.00	45	1,844	2.44%
2019/11/12	1	172.50	1	174.00	172.50	0	1,844	0.00%
2019/11/11	0	0.00	1	170.50	171.00	-1	1,914	-0.05%
2019/11/08	3	174.00	1	170.50	173.50	2	1,975	0.10%
2019/11/06	0	0.00	50	173.72	172.00	-50	1,993	-2.51%
2019/11/05	48	174.56	0	0.00	175.00	48	2,006	2.39%
2019/11/01	2	174.50	62	172.79	175.00	-60	2,006	-2.99%
2019/10/31	3	173.67	8	171.31	170.00	-5	2,003	-0.25%
2019/10/30	3	176.33	2	176.50	176.50	1	1,984	0.05%
2019/10/29	8	187.19	6	190.08	177.50	2	1,977	0.10%
2019/10/28	0	0.00	1	178.00	180.50	-1	1,921	-0.05%
2019/10/24	2	180.75	6	181.75	180.50	-4	1,909	-0.21%
2019/10/23	5	176.00	0	0.00	176.00	5	1,893	0.26%
2019/10/22	5	175.00	5	179.00	179.00	0	1,884	0.00%
2019/10/18	0	0.00	5	177.30	173.50	-5	1,877	-0.27%
2019/10/17	3	175.33	6	175.17	175.50	-3	1,865	-0.16%
2019/10/16	2	177.50	117	178.27	177.00	-115	1,852	-6.21%	大賣/鉅額交易
2019/10/15	3	185.00	3	182.00	182.50	0	1,843	0.00%
2019/10/14	5	181.00	2	181.00	181.00	3	1,835	0.16%
2019/10/09	0	0.00	1	177.50	182.00	-1	1,823	-0.05%
2019/10/08	25	188.76	24	186.85	179.50	1	1,804	0.06%
2019/10/07	1	179.50	8	180.38	180.50	-7	1,713	-0.41%
2019/10/04	12	184.92	6	186.83	183.50	6	1,697	0.35%
2019/10/03	26	184.37	39	187.94	182.50	-13	1,661	-0.78%
2019/10/02	16	174.84	258	180.83	181.50	-242	1,555	-15.56%	大賣/鉅額交易
2019/10/01	4	163.88	2	162.75	165.00	2	1,443	0.14%
2019/09/27	12	157.58	18	157.72	150.00	-6	1,409	-0.43%
2019/09/26	14	156.04	10	158.85	161.50	4	1,339	0.30%
2019/09/25	0	0.00	1	149.50	147.00	-1	1,275	-0.08%
2019/09/24	1	154.50	0	0.00	151.50	1	1,274	0.08%
2019/09/23	0	0.00	1	150.50	152.50	-1	1,279	-0.08%
2019/09/19	2	151.50	8	152.00	150.50	-6	1,294	-0.46%
2019/09/18	5	152.00	3	152.67	151.50	2	1,306	0.15%
2019/09/17	8	155.44	0	0.00	155.50	8	1,296	0.62%
2019/09/16	0	0.00	3	154.50	155.00	-3	1,292	-0.23%
2019/09/11	1	154.00	5	156.00	156.00	-4	1,261	-0.32%
2019/09/10	0	0.00	13	152.77	152.00	-13	1,242	-1.05%
2019/09/09	14	151.54	0	0.00	153.00	14	1,235	1.13%
2019/09/06	0	0.00	6	157.08	150.00	-6	1,242	-0.48%
2019/09/05	12	152.63	7	154.50	156.00	5	1,222	0.41%
2019/09/04	5	154.40	15	155.00	155.00	-10	1,206	-0.83%
2019/09/03	17	154.74	2	152.50	151.00	15	1,174	1.28%
2019/09/02	3	158.50	3	153.67	152.00	0	1,121	0.00%
2019/08/30	2	156.25	16	155.41	155.50	-14	1,095	-1.28%
2019/08/29	419	158.84	29	159.60	156.50	390	1,053	37.01%	大買/鉅額交易
2019/08/28	37	149.04	9	149.33	147.50	28	938	2.99%
2019/08/27	15	144.33	2	148.50	148.50	13	878	1.48%
2019/08/26	2	139.50	23	138.50	135.00	-21	802	-2.62%
2019/08/23	2	147.50	3	145.67	148.00	-1	760	-0.13%
2019/08/22	2	144.75	2	143.00	142.50	0	727	0.00%
2019/08/21	0	0.00	1	138.50	139.50	-1	661	-0.15%
2019/08/20	86	143.12	5	142.20	140.00	81	643	12.58%
2019/08/19	4	137.50	100	136.95	137.00	-96	563	-17.04%
2019/08/16	47	141.43	4	139.13	136.00	43	544	7.89%
2019/08/15	34	137.12	6	134.00	136.00	28	496	5.64%
2019/08/14	57	137.76	0	0.00	135.00	57	471	12.09%
2019/08/13	15	131.37	13	132.00	134.00	2	396	0.50%
2019/08/08	2	121.00	2	122.00	122.50	0	318	0.00%
2019/08/07	17	120.50	0	0.00	120.50	17	299	5.67%
2019/08/02	0	0.00	2	113.00	112.50	-2	281	-0.71%
2019/07/30	2	124.00	0	0.00	117.50	2	293	0.68%
2019/07/16	0	0.00	3	127.17	127.00	-3	318	-0.94%
2019/07/15	1	127.50	1	128.50	128.50	0	325	0.00%
2019/07/12	0	0.00	3	126.00	124.50	-3	343	-0.87%
2019/07/11	1	125.00	0	0.00	124.50	1	353	0.28%
2019/07/04	2	126.00	2	123.00	123.00	0	422	0.00%
2019/07/03	0	0.00	4	127.00	125.00	-4	426	-0.94%
2019/06/27	1	125.00	3	125.83	125.50	-2	426	-0.47%
2019/06/26	2	125.00	1	125.00	125.00	1	419	0.24%
2019/06/25	4	124.50	0	0.00	118.50	4	399	1.00%
2019/06/19	1	115.00	4	116.75	115.50	-3	398	-0.75%
2019/06/18	10	116.90	0	0.00	116.00	10	396	2.52%
2019/06/14	6	119.08	3	118.50	118.00	3	384	0.78%
2019/06/13	1	114.50	0	0.00	113.50	1	368	0.27%
2019/06/11	0	0.00	1	107.50	107.00	-1	361	-0.28%
2019/05/20	6	99.65	6	100.00	101.00	0	418	0.00%
2019/05/15	0	0.00	10	101.25	101.00	-10	430	-2.32%
2019/05/03	0	0.00	1	116.00	117.00	-1	462	-0.22%
2019/04/26	0	0.00	1	117.00	116.50	-1	526	-0.19%
2019/04/25	0	0.00	2	121.75	121.50	-2	535	-0.37%
2019/04/24	1	126.50	0	0.00	125.00	1	560	0.18%
2019/04/19	2	130.50	0	0.00	127.50	2	595	0.34%
2019/04/18	4	131.88	0	0.00	128.50	4	592	0.68%
2019/04/17	44	128.01	45	128.04	128.00	-1	576	-0.17%
2019/04/16	8	129.19	15	128.70	128.00	-7	569	-1.23%
2019/04/15	29	129.14	3	130.50	133.00	26	551	4.72%
2019/04/12	11	121.45	20	116.50	121.00	-9	517	-1.74%
2019/04/11	1	123.50	1	120.00	117.50	0	511	0.00%
2019/04/10	0	0.00	2	120.00	120.00	-2	503	-0.40%
2019/04/08	0	0.00	1	112.00	116.00	-1	499	-0.20%
2019/04/03	0	0.00	47	114.24	113.50	-47	498	-9.44%
2019/04/01	1	122.50	1	120.00	118.00	0	488	0.00%
2019/03/27	1	121.50	0	0.00	121.00	1	482	0.21%
2019/03/18	3	118.83	0	0.00	120.00	3	477	0.63%
2019/03/14	0	0.00	10	120.05	122.00	-10	481	-2.08%
2019/03/13	5	120.50	0	0.00	120.00	5	487	1.03%
2019/03/12	5	121.60	0	0.00	121.50	5	493	1.01%
2019/03/05	0	0.00	10	118.95	118.00	-10	536	-1.86%
2019/03/04	6	119.83	0	0.00	119.50	6	542	1.11%
2019/02/27	0	0.00	53	118.38	120.50	-53	544	-9.73%
2019/02/26	0	0.00	55	121.81	122.00	-55	542	-10.14%
2019/02/22	0	0.00	5	126.50	126.00	-5	549	-0.91%
2019/02/20	5	133.00	0	0.00	128.50	5	570	0.88%
2019/02/15	2	127.00	0	0.00	126.50	2	584	0.34%
2019/02/14	1	130.00	0	0.00	128.00	1	588	0.17%
2019/02/13	43	132.76	0	0.00	129.50	43	578	7.43%
2019/02/12	10	127.50	0	0.00	128.00	10	567	1.76%
2019/02/11	0	0.00	25	126.72	128.50	-25	576	-4.34%
2019/01/28	0	0.00	10	134.20	130.00	-10	569	-1.76%
2019/01/25	3	129.50	80	130.42	131.00	-77	545	-14.12%
2019/01/23	7	126.14	0	0.00	129.00	7	533	1.31%
2019/01/22	0	0.00	190	128.16	126.50	-190	526	-36.06%	大賣/鉅額交易
2019/01/21	1	135.00	1	135.50	133.00	0	507	0.00%
2019/01/17	0	0.00	38	123.36	126.50	-38	461	-8.23%
2019/01/16	4	132.13	6	130.58	128.50	-2	448	-0.45%
2019/01/15	15	126.13	0	0.00	130.50	15	419	3.58%
2019/01/14	12	119.38	10	119.90	119.00	2	396	0.50%
2019/01/11	22	110.84	24	112.67	112.00	-2	381	-0.52%
2018/12/28	51	107.07	0	0.00	109.00	51	364	13.98%
2018/12/27	10	106.70	0	0.00	107.00	10	363	2.75%
2018/12/26	10	103.10	0	0.00	102.00	10	366	2.73%
2018/12/24	20	103.03	0	0.00	103.00	20	364	5.49%
2018/12/21	12	101.50	0	0.00	103.00	12	366	3.27%
2018/12/19	0	0.00	20	100.64	103.50	-20	370	-5.39%
2018/12/18	20	100.22	0	0.00	101.50	20	368	5.42%
2018/12/13	2	110.25	2	106.50	106.00	0	360	0.00%
2018/12/07	3	107.83	5	108.00	107.50	-2	365	-0.55%
2018/12/06	0	0.00	8	106.50	102.50	-8	367	-2.18%
2018/12/05	2	113.00	2	109.00	109.50	0	364	0.00%
2018/12/04	2	116.25	2	116.00	116.00	0	360	0.00%
2018/12/03	3	111.83	3	115.17	116.00	0	359	0.00%
2018/11/30	11	105.86	1	106.50	107.50	10	353	2.83%
2018/11/29	197	110.44	6	108.08	106.50	191	344	55.52%	大買/鉅額交易
2018/11/28	4	102.75	4	104.38	105.00	0	330	0.00%
2018/11/27	2	98.85	2	99.80	99.10	0	318	0.00%
2018/11/26	1	97.00	1	97.50	97.30	0	309	0.00%
2018/11/23	1	94.60	1	95.40	93.00	0	306	0.00%
2018/11/22	1	97.90	1	95.90	95.50	0	303	0.00%
2018/11/21	2	96.70	2	97.35	98.70	0	296	0.00%
2018/11/20	101	98.51	0	0.00	96.50	101	282	35.81%	大買/鉅額交易
2018/11/19	0	0.00	2	93.00	94.50	-2	256	-0.78%
2018/11/16	12	90.62	3	90.10	89.20	9	247	3.64%
2018/11/15	2	88.20	3	87.43	86.50	-1	238	-0.42%
2018/11/14	11	91.44	2	90.90	89.20	9	235	3.82%
2018/11/09	0	0.00	7	80.54	79.00	-7	248	-2.82%
2018/11/08	100	85.00	1	80.70	80.70	99	257	38.42%
2018/11/02	1	75.40	1	75.30	75.60	0	265	0.00%
2018/10/22	0	0.00	54	79.52	80.10	-54	325	-16.57%
2018/10/15	1	70.20	0	0.00	70.00	1	354	0.28%
2018/10/11	1	71.80	0	0.00	69.90	1	357	0.28%
2018/10/05	0	0.00	7	79.83	78.40	-7	358	-1.96%
2018/10/04	1	79.50	0	0.00	80.50	1	355	0.28%
2018/10/03	2	85.00	0	0.00	82.70	2	350	0.57%
2018/09/27	0	0.00	1	84.90	86.00	-1	345	-0.29%
2018/09/21	0	0.00	1	79.90	80.20	-1	335	-0.30%
2018/09/20	0	0.00	1	79.90	80.20	-1	334	-0.30%
2018/09/19	1	81.50	0	0.00	81.40	1	332	0.30%
2018/09/17	0	0.00	1	85.60	84.70	-1	330	-0.30%
2018/09/14	3	86.73	0	0.00	86.50	3	327	0.92%
2018/09/12	0	0.00	1	78.20	79.00	-1	315	-0.32%
2018/09/10	1	84.80	1	86.70	81.90	0	307	0.00%
2018/08/29	3	95.60	0	0.00	95.00	3	293	1.02%
2018/08/24	25	92.82	0	0.00	93.40	25	286	8.74%
2018/08/17	1	96.40	0	0.00	95.80	1	271	0.37%
2018/08/16	0	0.00	16	92.26	94.30	-16	257	-6.21%
2018/08/10	0	0.00	51	125.51	124.00	-51	217	-23.49%
2018/08/01	67	123.96	0	0.00	123.50	67	220	30.43%
2018/07/27	50	122.50	0	0.00	123.00	50	206	24.24%
2018/07/26	30	122.50	0	0.00	122.50	30	209	14.32%
2018/07/23	0	0.00	4	130.25	123.50	-4	182	-2.20%
2018/07/18	0	0.00	1	134.00	134.00	-1	180	-0.55%
2018/07/16	1	145.50	0	0.00	146.00	1	176	0.57%
2018/06/28	0	0.00	1	152.00	152.00	-1	247	-0.40%
2018/06/19	0	0.00	2	158.00	159.00	-2	327	-0.61%
2018/06/15	2	161.50	0	0.00	160.00	2	327	0.61%
2018/06/12	0	0.00	1	157.50	157.50	-1	331	-0.30%
2018/06/06	3	162.00	0	0.00	160.50	3	332	0.90%
2018/06/05	0	0.00	1	162.00	160.00	-1	331	-0.30%
2018/05/30	0	0.00	1	160.50	162.00	-1	333	-0.30%
2018/05/29	1	163.50	4	161.25	161.50	-3	334	-0.90%
2018/05/24	1	162.50	0	0.00	164.00	1	338	0.30%
2018/05/22	0	0.00	3	162.33	162.50	-3	344	-0.87%
2018/05/21	1	162.00	3	162.00	160.50	-2	347	-0.58%
2018/05/18	6	163.08	1	163.50	164.50	5	344	1.45%
2018/05/17	1	159.00	16	158.47	157.50	-15	340	-4.41%
2018/05/16	0	0.00	2	158.00	158.00	-2	333	-0.60%
2018/05/15	4	160.13	24	154.58	157.00	-20	332	-6.01%
2018/05/14	0	0.00	2	169.00	161.50	-2	321	-0.62%
2018/05/11	1	176.50	6	177.92	176.00	-5	305	-1.64%
2018/05/10	1	179.00	5	178.80	178.50	-4	312	-1.28%
2018/05/09	7	181.14	5	180.10	181.50	2	315	0.63%
2018/05/08	6	180.75	0	0.00	177.00	6	314	1.91%
2018/05/07	3	178.00	4	177.13	176.50	-1	317	-0.32%
2018/05/04	1	179.00	19	177.92	178.00	-18	320	-5.62%
2018/05/03	24	183.52	0	0.00	185.50	24	319	7.52%
2018/04/30	0	0.00	2	179.50	178.50	-2	314	-0.64%
2018/04/24	0	0.00	4	176.75	183.00	-4	313	-1.28%
2018/04/23	2	182.00	14	177.86	176.00	-12	309	-3.88%
2018/04/20	16	182.00	0	0.00	182.00	16	311	5.14%
2018/04/19	0	0.00	7	179.64	179.00	-7	311	-2.25%
2018/04/17	0	0.00	9	179.78	178.00	-9	330	-2.73%
2018/04/16	7	184.29	0	0.00	184.50	7	340	2.05%
2018/04/13	2	181.75	8	178.94	179.50	-6	336	-1.78%
2018/04/12	10	184.85	0	0.00	178.50	10	335	2.98%
2018/04/10	0	0.00	39	185.86	188.00	-39	344	-11.33%
2018/04/09	23	188.91	133	186.86	191.50	-110	332	-33.07%	大賣/鉅額交易
2018/04/03	0	0.00	8	183.38	182.50	-8	318	-2.51%
2018/04/02	7	187.57	103	187.21	189.00	-96	310	-30.93%	大賣/
2018/03/30	1	181.00	16	183.47	184.50	-15	293	-5.11%
2018/03/29	30	188.70	2	182.50	186.00	28	287	9.73%
2018/03/28	6	185.58	11	181.73	181.00	-5	252	-1.98%
2018/03/27	4	184.25	6	182.83	184.50	-2	244	-0.82%
2018/03/26	12	171.88	5	166.40	176.00	7	227	3.08%
2018/03/23	2	172.50	11	168.64	167.00	-9	221	-4.05%
2018/03/22	15	174.37	2	171.50	173.50	13	219	5.92%
2018/03/21	2	172.50	2	171.50	170.50	0	218	0.00%
2018/03/20	2	172.50	0	0.00	171.00	2	220	0.91%
2018/03/19	4	170.00	4	171.00	172.00	0	222	0.00%
2018/03/16	4	167.63	0	0.00	167.50	4	228	1.75%
2018/03/13	0	0.00	1	167.50	167.50	-1	235	-0.42%
2018/03/12	0	0.00	3	167.33	165.50	-3	239	-1.25%
2018/03/09	3	164.00	0	0.00	165.50	3	239	1.25%
2018/03/08	0	0.00	2	162.50	163.00	-2	239	-0.84%
2018/03/07	4	164.25	0	0.00	162.50	4	243	1.64%
2018/03/06	2	165.50	1	165.50	163.50	1	245	0.41%
2018/03/05	1	166.00	0	0.00	165.50	1	246	0.41%
2018/03/02	0	0.00	14	165.25	164.50	-14	250	-5.58%
2018/03/01	0	0.00	2	168.50	168.00	-2	260	-0.77%
2018/02/26	11	169.91	11	167.09	168.00	0	265	0.00%
2018/02/23	3	168.50	1	168.50	167.00	2	264	0.76%
2018/02/22	0	0.00	3	168.00	167.50	-3	265	-1.13%
2018/02/08	0	0.00	1	167.50	168.50	-1	303	-0.33%
2018/02/07	1	168.00	0	0.00	166.50	1	308	0.32%
2018/02/05	2	171.00	9	171.44	172.00	-7	305	-2.29%
2018/02/02	10	174.00	0	0.00	175.50	10	303	3.29%
2018/02/01	20	176.50	20	171.38	169.00	0	296	0.00%
2018/01/30	0	0.00	10	171.60	170.50	-10	292	-3.42%
2018/01/26	0	0.00	1	178.00	176.50	-1	291	-0.34%
2018/01/24	0	0.00	4	178.00	176.50	-4	301	-1.33%
2018/01/23	2	173.00	0	0.00	173.50	2	300	0.67%
2018/01/16	1	176.00	0	0.00	176.50	1	308	0.32%
2018/01/15	1	175.50	0	0.00	177.00	1	307	0.33%
2018/01/12	1	178.50	0	0.00	179.50	1	310	0.32%
2018/01/11	2	180.50	64	178.84	180.50	-62	309	-20.00%
2018/01/10	22	171.64	0	0.00	176.00	22	296	7.42%
2018/01/05	1	171.50	1	172.50	171.00	0	292	0.00%
2018/01/04	0	0.00	36	164.07	162.50	-36	279	-12.87%

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

日盛券商分點個股進出
日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

日盛 券商分點個股進出 日盛 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

日盛券商分點個股進出
日盛券商分點全部個股操作績效/獲利分析