智伸科 (4551)-統一券商分點個股進出

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
103.0
漲跌
▲2.0
漲幅
+1.98%
成交量
127張
產業
上市汽車類股
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－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/04/22	0.1	96.00	0	0.00	95.30	0.1	241	0.05%
2024/04/18	0	0.00	15	100.13	100.00	-15	234	-6.39%
2024/04/15	0	103.50	10	103.50	104.00	-10	237	-4.21%
2024/03/29	3	105.50	0	0.00	106.00	3	228	1.32%
2024/03/28	5	107.20	0	0.00	107.00	5	227	2.20%
2024/03/26	0	0.00	1	104.50	104.50	-1	225	-0.44%
2024/03/22	0	0.00	2	106.00	107.00	-2	223	-0.90%
2024/03/21	1	106.00	0	0.00	106.50	1	219	0.45%
2024/03/20	0	0.00	1	102.00	101.50	-1	212	-0.47%
2024/03/15	2	103.50	0	0.00	103.50	2	208	0.96%
2024/03/08	0	0.00	1	107.00	107.50	-1	198	-0.50%
2024/03/07	3	109.00	0	0.00	110.00	3	196	1.53%
2024/03/05	0	0.00	30	112.62	112.50	-30	191	-15.69%
2024/02/21	0	0.00	1	114.50	114.00	-1	179	-0.56%
2024/02/20	0	0.00	1	113.50	114.00	-1	174	-0.57%
2024/02/19	2	115.50	0	0.00	115.50	2	165	1.21%
2024/02/16	0	110.00	3	110.50	111.00	-3	161	-1.86%
2024/02/15	0	109.50	0	0.00	110.00	0	155	0.02%
2024/02/05	2	106.50	0	0.00	106.00	2	148	1.35%
2024/02/02	9	106.44	0	0.00	107.50	9	148	6.08%
2024/02/01	4	105.63	50	106.03	106.50	-46	147	-31.28%
2024/01/29	0	0.00	20	107.00	106.00	-20	160	-12.48%
2024/01/22	2	107.00	0	0.00	106.50	2	159	1.25%
2024/01/17	0	0.00	26	110.63	110.50	-26	150	-17.25%
2024/01/16	1	114.50	34	113.87	113.50	-33	142	-23.08%
2024/01/15	0	0.00	20	116.68	116.50	-20	134	-14.82%
2024/01/12	0	0.00	9	117.67	117.50	-9	136	-6.58%
2024/01/11	1	118.50	0	0.00	119.50	1	137	0.73%
2024/01/10	0	0.00	1	119.50	118.50	-1	140	-0.71%
2024/01/09	0	0.00	10	121.15	120.50	-10	142	-7.01%
2024/01/05	0	0.00	10	125.35	125.50	-10	139	-7.16%
2023/12/29	0	0.00	5	128.90	128.50	-5	142	-3.51%
2023/12/28	0	0.00	1	131.00	129.00	-1	142	-0.70%
2023/12/27	2	130.75	10	129.60	131.00	-8	142	-5.60%
2023/12/26	0	0.00	8	128.81	129.00	-8	141	-5.65%
2023/12/25	0	0.00	2	128.00	128.50	-2	141	-1.41%
2023/12/21	0	0.00	8	128.56	128.00	-8	142	-5.63%
2023/12/19	0	0.00	2	130.50	129.50	-2	141	-1.41%
2023/12/15	0	0.00	9	130.61	131.00	-9	146	-6.16%
2023/12/14	0	0.00	6	130.75	131.00	-6	146	-4.09%
2023/12/13	0	0.00	1	131.00	131.00	-1	147	-0.68%
2023/12/11	1	132.50	0	0.00	133.00	1	150	0.66%
2023/12/04	1	135.50	0	0.00	134.50	1	158	0.63%
2023/12/01	1	135.00	0	0.00	134.00	1	163	0.61%
2023/11/29	1	136.50	1	135.50	135.00	0	172	0.00%
2023/11/27	1	136.50	1	136.00	137.00	0	174	0.00%
2023/11/22	1	136.50	0	0.00	136.50	1	174	0.57%
2023/11/16	0	0.00	6.6	133.30	133.50	-6.6	177	-3.72%
2023/11/15	1	134.50	0.4	134.50	134.50	0.6	176	0.34%
2023/11/10	0	0.00	1	129.50	129.00	-1	171	-0.58%
2023/11/09	1	131.00	0	0.00	132.00	1	169	0.59%
2023/11/08	0	0.00	20	128.33	131.50	-20	168	-11.86%
2023/11/06	0	0.00	1	122.00	122.00	-1	153	-0.65%
2023/11/03	1	122.00	0	0.00	120.50	1	157	0.64%
2023/11/01	0	0.00	1	118.00	120.50	-1	170	-0.59%
2023/10/31	1	115.50	0	0.00	114.00	1	167	0.60%
2023/10/19	1	126.50	0	0.00	126.00	1	174	0.57%
2023/10/18	0	0.00	1	126.00	129.00	-1	176	-0.57%
2023/10/17	0	0.00	2	130.00	129.00	-2	174	-1.15%
2023/10/16	0	0.00	3	132.17	132.00	-3	181	-1.65%
2023/10/13	0	0.00	23	135.22	134.50	-23	190	-12.07%
2023/10/05	1	138.00	0	0.00	137.00	1	227	0.44%
2023/10/02	1	138.50	0	0.00	138.50	1	254	0.39%
2023/09/22	2	138.50	0	0.00	138.00	2	310	0.64%
2023/09/14	0	0.00	1	141.50	139.50	-1	406	-0.25%
2023/09/06	0	0.00	1	140.50	138.00	-1	446	-0.22%
2023/09/05	0	0.00	0.1	138.63	143.00	-0.1	481	-0.02%
2023/08/30	0	0.00	1	132.97	133.00	-1	486	-0.21%
2023/08/24	1	132.00	0	133.50	131.00	1	500	0.19%
2023/08/22	1	133.50	0	135.00	132.50	1	509	0.19%
2023/08/17	0	0.00	0	133.50	135.50	0	523	0.00%
2023/08/09	0	0.00	1	132.50	132.50	-1	551	-0.18%
2023/08/08	4	134.38	3	135.50	133.00	1	552	0.18%
2023/08/04	0	0.00	0.1	136.50	138.50	-0.1	552	-0.01%
2023/07/28	0	0.00	2	138.00	139.50	-2	558	-0.36%
2023/07/27	0	0.00	1	138.50	137.00	-1	556	-0.18%
2023/07/26	0	0.00	25	138.30	138.00	-25	555	-4.50%
2023/07/24	3	139.00	8.5	139.29	139.00	-5.5	555	-0.99%
2023/07/21	30	138.50	5	138.00	138.50	25	553	4.51%
2023/07/20	2	140.50	0	0.00	139.00	2	556	0.36%
2023/07/19	0	0.00	8	140.63	139.50	-8	557	-1.43%
2023/07/18	7	145.07	3	143.17	143.50	4	556	0.72%
2023/07/17	3	150.00	0	0.00	146.50	3	549	0.55%
2023/07/14	73.1	143.99	32	143.86	144.00	41.1	541	7.58%
2023/07/13	100	148.69	0	0.00	149.50	100	533	18.73%
2023/07/12	0	0.00	1	146.50	146.50	-1	522	-0.19%
2023/07/11	3	149.50	0	0.00	148.50	3	522	0.57%
2023/07/10	0.1	151.00	20	149.50	148.50	-19.9	520	-3.83%
2023/07/07	3.1	154.69	0	0.00	154.00	3.1	511	0.60%
2023/07/06	0	160.00	18	158.22	159.50	-18	509	-3.53%
2023/07/05	0	158.48	0	0.00	159.50	0	511	0.00%
2023/07/04	0	161.00	11	160.27	159.50	-11	515	-2.13%
2023/07/03	39	160.09	1	160.00	160.50	38	508	7.47%
2023/06/30	0	0.00	1	158.00	158.00	-1	502	-0.20%
2023/06/29	1	157.50	23	157.89	158.50	-22	495	-4.44%
2023/06/28	0	0.00	1	158.00	156.00	-1	512	-0.19%
2023/06/27	2	152.50	20	154.50	154.50	-18	505	-3.56%
2023/06/26	0	0.00	1	153.00	153.00	-1	493	-0.20%
2023/06/21	15	149.33	55	152.37	152.00	-40	479	-8.34%
2023/06/20	0	0.00	2	145.75	147.50	-2	451	-0.44%
2023/06/16	0	0.00	1	145.00	146.50	-1	450	-0.22%
2023/06/13	9	146.17	1	145.50	146.50	8	461	1.74%
2023/06/12	9	146.50	50	143.00	142.50	-41	448	-9.14%
2023/06/09	8	144.19	7	145.07	144.50	1	442	0.23%
2023/05/31	0	0.00	50	132.64	133.50	-50	425	-11.74%
2023/05/29	0	0.00	60	129.08	129.00	-60	420	-14.27%
2023/05/26	25	130.00	0	0.00	129.50	25	415	6.02%
2023/05/25	0	132.50	0	0.00	130.50	0	412	0.00%
2023/05/24	0	0.00	100	132.17	132.50	-100	412	-24.26%
2023/05/23	0	0.00	100	132.70	132.00	-100	412	-24.22%
2023/05/19	0	0.00	50	130.98	130.50	-50	407	-12.28%
2023/05/18	0	0.00	1	133.00	132.50	-1	402	-0.25%
2023/05/17	34	130.81	41	130.99	132.00	-7	397	-1.76%
2023/05/16	33	130.24	50	130.00	131.00	-17	394	-4.31%
2023/05/15	0	0.00	100	129.04	129.50	-100	393	-25.44%
2023/05/12	22	128.93	100	128.44	129.50	-78	391	-19.94%
2023/05/11	43	129.07	40	130.81	129.50	3	387	0.77%
2023/05/10	55	132.36	164	132.22	133.50	-109	386	-28.18%	大賣/鉅額交易
2023/05/09	0	0.00	100	132.46	132.50	-100	381	-26.20%
2023/05/02	0	0.00	56	139.99	139.00	-56	388	-14.41%
2023/04/28	10	139.80	0	0.00	140.00	10	396	2.52%
2023/04/27	15	135.57	0	0.00	137.50	15	395	3.79%
2023/04/25	118	136.29	0	0.00	136.00	118	393	30.00%	大買/鉅額交易
2023/04/21	0	0.00	133	137.01	136.50	-133	385	-34.53%	大賣/鉅額交易
2023/04/20	32	140.52	0	0.00	140.00	32	378	8.45%
2023/04/17	31	143.37	0	0.00	143.50	31	380	8.15%
2023/04/14	1	144.00	0	0.00	143.00	1	377	0.27%
2023/04/12	37	141.92	0	0.00	143.00	37	375	9.84%
2023/04/10	0	0.00	50	140.62	141.50	-50	375	-13.32%
2023/03/31	110	144.40	25	144.22	144.50	85	364	23.32%	大買/
2023/03/29	0	146.50	50	142.66	145.00	-50	364	-13.70%
2023/03/28	0	0.00	55	146.98	146.50	-55	344	-15.98%
2023/03/27	35	149.50	30	147.92	149.50	5	341	1.47%
2023/03/24	72	149.41	0	0.00	149.50	72	344	20.93%
2023/03/22	1	147.50	0	0.00	150.00	1	337	0.30%
2023/03/21	0	0.00	53	144.51	146.00	-53	332	-15.93%
2023/03/20	0	0.00	1	144.00	144.50	-1	329	-0.30%
2023/03/17	0	0.00	149	146.42	148.00	-149	317	-46.89%	大賣/鉅額交易
2023/03/16	20	146.75	0	0.00	146.50	20	319	6.27%
2023/03/13	35	146.74	0	0.00	147.00	35	331	10.57%
2023/03/02	15	147.67	0	0.00	147.50	15	338	4.43%
2023/02/22	24	150.02	25	152.10	151.50	-1	345	-0.29%
2023/02/21	0	0.00	1	153.00	152.00	-1	353	-0.28%
2023/02/20	0	150.00	30	150.00	150.00	-30	353	-8.48%
2023/02/17	0	0.00	64	149.09	149.50	-64	357	-17.89%
2023/02/15	1	150.00	0	0.00	150.00	1	378	0.26%
2023/02/14	4	148.13	5	149.30	149.00	-1	395	-0.25%
2023/02/08	0	0.00	2	152.00	152.00	-2	488	-0.41%
2023/02/06	70	155.66	0	0.00	155.00	70	488	14.33%
2023/02/03	80	155.06	0	0.00	154.00	80	487	16.42%
2023/02/01	0	0.00	1	153.00	153.00	-1	483	-0.21%
2023/01/31	1	153.50	21	151.86	152.50	-20	485	-4.12%
2023/01/30	0	0.00	8	150.00	150.00	-8	483	-1.66%
2023/01/09	1	144.50	0	0.00	145.00	1	582	0.17%
2023/01/06	1	143.50	0	0.00	145.00	1	591	0.17%
2023/01/05	1	148.50	17	145.06	145.00	-16	602	-2.66%
2023/01/03	90	150.41	2	150.75	150.00	88	653	13.47%
2022/12/28	31	145.89	0	0.00	146.00	31	713	4.35%
2022/12/26	7	143.86	0	0.00	147.00	7	782	0.89%
2022/12/23	15	146.53	1	146.00	146.00	14	799	1.75%
2022/12/22	26	147.38	0	0.00	147.00	26	830	3.13%
2022/12/20	0	0.00	1	145.50	145.50	-1	848	-0.12%
2022/12/19	8	150.00	0	0.00	149.50	8	853	0.94%
2022/12/08	0	0.00	1	154.00	155.50	-1	947	-0.11%
2022/12/07	0	0.00	35	154.19	153.00	-35	971	-3.60%
2022/12/06	2	158.50	0	0.00	156.00	2	1,008	0.20%
2022/12/05	21	163.36	1	164.00	163.50	20	1,030	1.94%
2022/12/02	60	162.47	1	164.00	161.50	59	1,098	5.37%
2022/12/01	3	162.00	22	162.02	161.00	-19	1,167	-1.63%
2022/11/30	0	0.00	1	163.00	162.50	-1	1,203	-0.08%
2022/11/29	0	0.00	2	158.25	158.00	-2	1,204	-0.17%
2022/11/28	1	159.50	0	0.00	159.50	1	1,208	0.08%
2022/11/24	100	159.76	1	160.50	159.00	99	1,218	8.12%
2022/11/23	0	0.00	1	156.00	155.50	-1	1,214	-0.08%
2022/11/22	1	155.00	0	0.00	155.00	1	1,221	0.08%
2022/11/21	0	0.00	1	158.50	158.00	-1	1,226	-0.08%
2022/11/18	2	158.50	0	0.00	156.50	2	1,252	0.16%
2022/11/17	16	159.78	2	160.50	159.00	14	1,254	1.12%
2022/11/16	2	156.75	1	156.50	156.50	1	1,258	0.08%
2022/11/15	5	156.30	6	157.58	158.50	-1	1,272	-0.08%
2022/11/14	1	156.00	0	0.00	157.00	1	1,311	0.08%
2022/11/11	1.1	159.41	9	157.33	157.00	-7.9	1,313	-0.60%
2022/11/10	0	0.00	1	161.00	157.50	-1	1,311	-0.08%
2022/11/09	96	161.59	10	160.15	159.50	86	1,316	6.53%
2022/11/08	12	152.79	74	151.00	150.50	-62	1,281	-4.84%
2022/11/03	0	0.00	4	148.50	149.50	-4	1,325	-0.30%
2022/11/02	0	0.00	1	149.50	149.50	-1	1,387	-0.07%
2022/10/31	21	149.50	1	148.50	148.00	20	1,434	1.39%
2022/10/26	4	145.00	4	146.38	146.00	0	1,449	0.00%
2022/10/25	10	147.85	8	150.00	147.00	2	1,467	0.14%
2022/10/24	1	146.50	3.2	147.80	150.00	-2.2	1,497	-0.15%
2022/10/21	19	144.26	5	143.20	143.00	14	1,527	0.92%
2022/10/20	5	146.80	4	147.63	147.00	1	1,525	0.07%
2022/10/19	0	0.00	3	148.50	151.50	-3	1,521	-0.20%
2022/10/17	7.2	140.25	20	140.25	144.50	-12.8	1,515	-0.84%
2022/10/14	13	144.38	1	141.00	141.00	12	1,515	0.79%
2022/10/13	4.1	143.93	8	140.75	140.00	-3.9	1,518	-0.26%
2022/10/12	38	147.99	45	147.83	146.50	-7	1,512	-0.46%
2022/10/11	3.3	156.12	75	152.13	151.50	-71.7	1,501	-4.78%
2022/10/07	4	167.13	2	164.50	164.50	2	1,480	0.14%
2022/10/06	1	170.50	19	172.87	170.50	-18	1,479	-1.22%
2022/10/05	36	174.26	46	177.26	172.50	-10	1,512	-0.66%
2022/10/04	165	176.75	4	175.75	175.50	161	1,498	10.75%	大買/鉅額交易
2022/09/30	25	169.00	0	0.00	171.50	25	1,563	1.60%
2022/09/29	1	172.50	26.3	171.87	171.00	-25.3	1,552	-1.63%
2022/09/27	28.1	164.40	7	160.64	165.50	21.1	1,561	1.35%
2022/09/26	0.2	159.50	3	163.67	158.50	-2.8	1,558	-0.18%
2022/09/23	2	164.50	0	0.00	164.50	2	1,559	0.13%
2022/09/22	13	170.23	0	0.00	169.50	13	1,573	0.83%
2022/09/20	0	0.00	1	168.50	169.00	-1	1,597	-0.06%
2022/09/19	1	172.50	0	0.00	171.50	1	1,636	0.06%
2022/09/16	9	172.50	75	173.37	171.00	-66	1,686	-3.91%
2022/09/15	21	175.24	9	175.06	174.50	12	1,698	0.71%
2022/09/14	1	173.50	1	175.50	174.50	0	1,693	0.00%
2022/09/13	13	169.15	77	169.92	172.50	-64	1,677	-3.82%
2022/09/12	5	168.40	153	168.34	170.50	-148	1,658	-8.92%	大賣/鉅額交易
2022/09/08	1	167.50	0	0.00	169.00	1	1,640	0.06%
2022/09/07	32	166.47	4	163.38	163.50	28	1,586	1.77%
2022/09/06	9	155.33	10	156.15	154.00	-1	1,528	-0.07%
2022/09/05	0	0.00	88	150.26	150.00	-88	1,508	-5.83%
2022/09/02	3	153.50	5	152.70	152.50	-2	1,507	-0.13%
2022/09/01	3	157.00	4	154.75	154.50	-1	1,505	-0.07%
2022/08/31	53	158.56	0	0.00	158.00	53	1,507	3.51%
2022/08/30	2	155.50	3	156.67	156.50	-1	1,505	-0.07%
2022/08/29	2	153.50	2	154.50	156.00	0	1,513	0.00%
2022/08/26	2	162.25	1	164.50	160.50	1	1,523	0.07%
2022/08/25	0	0.00	2	164.50	161.50	-2	1,559	-0.13%
2022/08/24	2	160.50	0	0.00	159.00	2	1,555	0.13%
2022/08/23	3	160.33	1	162.00	161.00	2	1,561	0.13%
2022/08/22	2	158.75	2	161.00	159.50	0	1,590	0.00%
2022/08/19	2	158.50	4	160.75	161.00	-2	1,606	-0.12%
2022/08/17	5	152.10	53	151.29	153.00	-48	1,628	-2.95%
2022/08/16	1	156.00	29	154.12	154.00	-28	1,689	-1.66%
2022/08/15	6	156.42	50.1	156.60	156.50	-44.1	1,707	-2.58%
2022/08/12	7.1	162.49	3	163.50	161.50	4.1	1,726	0.23%
2022/08/11	25	163.86	244	163.56	161.00	-219	1,726	-12.68%	大賣/鉅額交易
2022/08/10	15	164.23	2	165.25	162.50	13	1,712	0.76%
2022/08/09	6	161.67	78	159.46	162.50	-72	1,664	-4.33%
2022/08/08	47	147.30	3	148.33	153.50	44	1,603	2.74%
2022/08/05	3	161.00	1	164.00	159.50	2	1,558	0.13%
2022/08/04	33	160.97	4	157.50	161.00	29	1,553	1.87%
2022/08/03	4	163.13	0	0.00	160.50	4	1,549	0.26%
2022/08/02	5	164.20	3	164.50	164.50	2	1,539	0.13%
2022/08/01	3	171.67	1	177.00	169.00	2	1,534	0.13%
2022/07/29	30	175.28	6	174.17	173.00	24	1,514	1.58%
2022/07/28	134	170.16	4	169.38	169.50	130	1,478	8.79%	大買/鉅額交易
2022/07/27	1	163.00	1	165.00	164.00	0	1,436	0.00%
2022/07/26	9	170.17	10	165.00	164.50	-1	1,428	-0.07%
2022/07/25	10	167.40	10	169.40	169.50	0	1,422	0.00%
2022/07/22	333	167.34	3	167.83	167.50	330	1,401	23.55%	大買/鉅額交易
2022/07/21	2	162.50	0	0.00	163.00	2	1,381	0.14%
2022/07/20	0	0.00	4	167.13	164.50	-4	1,366	-0.29%
2022/07/18	2	163.50	2	163.25	163.50	0	1,346	0.00%
2022/07/15	7	163.21	8	163.44	162.50	-1	1,336	-0.07%
2022/07/14	2	165.75	0	0.00	165.00	2	1,326	0.15%
2022/07/13	65	172.52	63	171.93	165.00	2	1,309	0.15%
2022/07/12	107	169.20	12	170.58	166.50	95	1,264	7.52%	大買/
2022/07/11	16.5	171.59	20	172.08	172.50	-3.5	1,253	-0.28%
2022/07/08	76	170.87	84.1	169.52	172.00	-8.1	1,198	-0.68%
2022/07/07	7	156.50	1	158.00	157.00	6	1,134	0.53%
2022/07/06	1	156.00	29	156.24	154.00	-28	1,126	-2.48%
2022/07/05	79	159.86	6	160.33	159.50	73	1,102	6.62%
2022/07/04	23	155.65	20	155.45	154.50	3	1,076	0.28%
2022/07/01	8	151.50	7	151.79	148.50	1	1,065	0.09%
2022/06/30	15	152.37	0	0.00	153.00	15	1,051	1.43%
2022/06/29	63	162.60	5	160.70	163.00	58	1,031	5.62%
2022/06/28	26.3	161.70	70	161.53	161.00	-43.7	1,016	-4.30%
2022/06/27	82	167.16	27	164.61	168.00	55	1,007	5.46%
2022/06/24	55	162.59	209	161.57	164.00	-154	970	-15.87%	大賣/鉅額交易
2022/06/23	111	157.75	26	157.81	160.00	85	893	9.51%	大買/
2022/06/22	2	153.00	14	155.96	153.50	-12	859	-1.40%
2022/06/21	2	151.00	8	154.75	155.00	-6	839	-0.71%
2022/06/20	3	152.67	20	158.00	146.00	-17	834	-2.04%
2022/06/17	28	153.73	12	154.75	154.00	16	810	1.98%
2022/06/16	0.3	156.00	81	156.46	150.50	-80.7	788	-10.23%
2022/06/15	37	154.88	12.1	155.48	154.00	24.9	770	3.23%
2022/06/14	80	153.21	1	150.50	154.50	79	753	10.48%
2022/06/13	98	146.85	0	0.00	146.00	98	732	13.39%
2022/06/09	1.1	147.05	1	144.50	146.50	0.1	723	0.01%
2022/06/08	6	146.75	5	152.00	146.50	1	715	0.14%
2022/06/07	18	152.14	0	0.00	151.00	18	708	2.54%
2022/06/06	7	148.00	9	152.56	148.00	-2	701	-0.29%
2022/06/02	43	155.00	108	158.68	154.50	-65	687	-9.46%	大賣/
2022/06/01	77	154.79	12	155.79	155.50	65	644	10.08%
2022/05/31	16	156.41	18	160.00	154.00	-2	620	-0.32%
2022/05/30	252	158.64	151	158.56	160.00	101	604	16.69%	大買/大賣/鉅額交易
2022/05/27	179	154.40	26	155.10	154.50	153	559	27.33%	大買/鉅額交易
2022/05/26	5	150.50	32	155.42	150.00	-27	526	-5.12%
2022/05/25	432	152.49	50	153.06	155.00	382	495	77.02%	大買/鉅額交易
2022/05/24	238	154.51	15	156.80	150.00	223	451	49.37%	大買/鉅額交易
2022/05/23	88	150.06	34	148.29	147.00	54	374	14.40%
2022/05/20	77	150.05	1	150.00	147.00	76	337	22.54%
2022/05/19	1	135.00	0	0.00	137.50	1	298	0.33%
2022/05/18	15	136.50	0	0.00	135.00	15	283	5.29%
2022/05/05	3	131.50	0	0.00	131.50	3	287	1.04%
2022/05/04	32	128.44	11	128.55	128.50	21	286	7.34%
2022/04/29	18	124.06	18	126.00	125.00	0	287	0.00%
2022/04/28	1	122.00	0	0.00	123.50	1	284	0.35%
2022/04/27	1	125.50	0	0.00	124.50	1	285	0.35%
2022/04/22	0	0.00	19	139.95	140.00	-19	287	-6.62%
2022/04/18	0	0.00	1	144.00	144.00	-1	294	-0.34%
2022/04/15	120	146.88	0	0.00	144.00	120	294	40.79%	大買/鉅額交易
2022/04/12	1	134.00	13	132.50	132.50	-12	266	-4.50%
2022/04/08	0	0.00	50	140.05	140.50	-50	256	-19.49%
2022/04/07	3	140.67	3	141.50	141.00	0	250	0.00%
2022/04/06	0	0.00	20	145.20	145.50	-20	245	-8.15%
2022/03/31	0	0.00	1	150.50	149.50	-1	240	-0.42%
2022/03/30	1	156.50	0	0.00	156.00	1	235	0.42%
2022/03/29	0	0.00	30	146.43	148.00	-30	219	-13.68%
2022/03/16	1	142.50	1	140.50	141.50	0	191	0.00%
2022/03/15	0	0.00	20	141.00	141.50	-20	189	-10.57%
2022/03/08	0	0.00	1	146.50	149.00	-1	177	-0.56%
2022/03/04	0	0.00	0.1	161.50	160.00	-0.1	174	-0.06%
2022/03/02	0	0.00	4	160.63	162.00	-4	185	-2.16%
2022/03/01	4	164.50	0	0.00	163.00	4	186	2.15%
2022/02/23	0	0.00	1	164.50	165.00	-1	202	-0.49%
2022/02/21	0.1	167.00	0	0.00	165.50	0.1	238	0.04%
2022/02/16	0	0.00	16	168.25	165.50	-16	270	-5.91%
2022/02/14	1	161.50	0	0.00	160.50	1	269	0.37%
2022/02/11	1	167.00	18	165.67	167.50	-17	267	-6.34%
2022/02/10	1	169.50	8	169.94	168.00	-7	267	-2.62%
2022/02/09	1	161.50	1	160.50	161.50	0	254	0.00%
2022/02/08	0	0.00	1	161.50	163.00	-1	254	-0.39%
2022/02/07	1	157.50	0	0.00	157.50	1	252	0.40%
2022/01/26	3	156.00	0	0.00	156.00	3	254	1.18%
2022/01/24	0	0.00	1	150.50	156.00	-1	264	-0.38%
2022/01/21	1	156.00	0	0.00	156.00	1	265	0.38%
2022/01/18	0	0.00	1	160.00	159.00	-1	360	-0.28%
2022/01/17	4	158.88	0	0.00	159.50	4	357	1.12%
2022/01/14	1	158.50	34	158.25	159.00	-33	356	-9.25%
2022/01/13	1	161.50	0	0.00	162.00	1	361	0.28%
2022/01/12	1	164.50	0	0.00	164.50	1	365	0.27%
2022/01/07	2	171.00	0	0.00	170.00	2	371	0.54%
2022/01/05	1	179.50	2	179.25	177.00	-1	374	-0.27%
2022/01/03	0	0.00	2	181.50	181.00	-2	375	-0.53%
2021/12/30	1.1	181.05	0	0.00	181.00	1.1	375	0.29%
2021/12/29	0	0.00	1	180.50	180.00	-1	375	-0.27%
2021/12/28	1	178.50	0	0.00	178.50	1	376	0.27%
2021/12/27	0	0.00	1	179.50	179.00	-1	381	-0.26%
2021/12/21	1	176.00	0	0.00	176.00	1	392	0.25%
2021/12/20	0	0.00	1	176.50	176.50	-1	392	-0.25%
2021/12/17	1	176.50	0	0.00	176.00	1	394	0.25%
2021/12/16	0	0.00	2	179.25	179.00	-2	400	-0.50%
2021/12/14	1	176.00	0	0.00	176.00	1	411	0.24%
2021/12/13	1	179.50	1	179.00	180.00	0	416	0.00%
2021/12/09	1	182.50	2	182.50	182.00	-1	467	-0.21%
2021/12/08	50	180.83	1	181.00	181.00	49	466	10.51%
2021/12/07	1	177.50	0	0.00	178.00	1	463	0.22%
2021/12/06	0	0.00	6	175.17	175.00	-6	460	-1.30%
2021/12/03	1	178.50	1	175.00	177.00	0	461	0.00%
2021/12/02	1	176.00	1	175.50	175.00	0	464	0.00%
2021/12/01	1	177.50	0	0.00	177.50	1	466	0.21%
2021/11/30	0	0.00	95	179.37	181.00	-95	472	-20.09%
2021/11/29	2	179.75	1	176.00	181.00	1	484	0.21%
2021/11/26	9	179.89	1	178.00	178.00	8	486	1.64%
2021/11/25	0	0.00	1	186.00	182.00	-1	480	-0.21%
2021/11/24	1	188.50	0	0.00	185.00	1	480	0.21%
2021/11/23	0	0.00	2	186.00	184.00	-2	475	-0.42%
2021/11/22	1	187.00	24	188.13	188.00	-23	473	-4.86%
2021/11/19	23	189.83	5	188.60	188.50	18	466	3.86%
2021/11/18	19	186.24	24	190.83	188.50	-5	457	-1.09%
2021/11/17	12	181.71	15	181.77	185.00	-3	435	-0.69%
2021/11/16	2	179.00	1	178.50	176.00	1	415	0.24%
2021/11/15	1	175.50	0	0.00	175.00	1	410	0.24%
2021/11/09	1	174.00	0	0.00	172.00	1	414	0.24%
2021/11/08	2	174.00	0	0.00	174.00	2	411	0.49%
2021/11/04	1	173.00	0	0.00	171.00	1	413	0.24%
2021/11/03	0	0.00	20	172.43	173.50	-20	418	-4.77%
2021/11/02	1	176.00	22	177.57	174.00	-21	417	-5.03%
2021/10/29	0	0.00	0.2	176.50	176.00	-0.2	411	-0.05%
2021/10/28	0	0.00	7	176.50	175.50	-7	407	-1.72%
2021/10/27	37	181.41	42	180.76	177.50	-5	401	-1.25%
2021/10/26	21	181.07	24	180.62	175.50	-3	355	-0.85%
2021/10/22	0	0.00	4	166.00	167.50	-4	311	-1.29%
2021/10/21	3.2	166.66	3	166.17	168.00	0.2	309	0.07%
2021/10/20	4	163.75	3	159.00	164.00	1	303	0.33%
2021/10/19	45	158.62	0	0.00	160.00	45	297	15.10%
2021/10/13	0	0.00	1	155.50	151.50	-1	294	-0.34%
2021/10/12	1	156.00	0	0.00	153.00	1	294	0.34%
2021/10/04	3	149.00	26	148.02	150.50	-23	320	-7.17%
2021/10/01	0	0.00	7	152.00	151.00	-7	319	-2.19%
2021/09/29	0	0.00	1	157.00	156.00	-1	340	-0.29%
2021/09/28	0	0.00	2	160.50	160.50	-2	357	-0.56%
2021/09/23	1	167.00	0	0.00	166.50	1	371	0.27%
2021/09/22	11	160.00	1	161.00	160.00	10	374	2.67%
2021/09/17	6	164.67	0	0.00	167.00	6	387	1.55%
2021/09/16	0	0.00	3	168.33	167.00	-3	416	-0.72%
2021/09/15	3	174.67	3	173.00	171.50	0	454	0.00%
2021/09/14	7	167.43	0	0.00	166.00	7	443	1.58%
2021/09/08	0	0.00	3	159.17	158.00	-3	452	-0.66%
2021/09/07	2	159.50	0	0.00	160.00	2	451	0.44%
2021/09/06	0	0.00	1	164.50	163.50	-1	449	-0.22%
2021/09/03	120	167.51	10	166.10	168.00	110	447	24.61%	大買/鉅額交易
2021/09/02	11	164.50	100	160.73	162.50	-89	441	-20.16%
2021/09/01	2	161.50	0	0.00	161.00	2	428	0.47%
2021/08/27	0	155.50	0	0.00	155.00	0	421	0.00%
2021/08/26	0	0.00	2	155.50	157.50	-2	420	-0.48%
2021/08/25	3	159.00	0	0.00	159.00	3	420	0.71%
2021/08/24	0	154.00	0	0.00	154.00	0	423	0.00%
2021/08/20	1	153.00	1	153.50	152.00	0	418	0.00%
2021/08/19	5	158.50	0	0.00	157.50	5	411	1.21%
2021/08/18	1	157.50	1	159.00	162.50	0	413	0.00%
2021/08/17	0	0.00	1	161.00	160.00	-1	414	-0.24%
2021/08/09	0	0.00	29	168.74	168.00	-29	443	-6.53%
2021/08/06	0	171.00	0	0.00	171.50	0	440	0.00%
2021/08/05	3	173.00	0	0.00	171.50	3	448	0.67%
2021/08/04	0	0.00	2	173.00	172.50	-2	459	-0.43%
2021/08/02	0	174.00	0	0.00	173.50	0	478	0.00%
2021/07/30	0	175.00	1	173.50	173.00	-1	479	-0.21%
2021/07/29	4	175.13	0	0.00	176.00	4	479	0.83%
2021/07/27	0	0.00	6	178.50	177.50	-6	497	-1.21%
2021/07/26	1	179.50	4	178.13	179.00	-3	501	-0.60%
2021/07/23	21	184.48	0	0.00	182.00	21	500	4.19%
2021/07/22	0	0.00	0	179.00	181.00	0	502	-0.01%
2021/07/21	0	181.15	0	0.00	179.00	0	504	0.01%
2021/07/20	2	180.00	2	179.00	179.00	0	508	0.00%
2021/07/19	0	182.00	6	181.50	182.00	-6	510	-1.17%
2021/07/14	0	0.00	38	185.64	185.50	-38	520	-7.30%
2021/07/13	26	189.13	22	184.75	183.00	4	519	0.77%
2021/07/12	17	185.24	0	0.00	185.00	17	509	3.34%
2021/07/09	0	0.00	6	185.00	184.50	-6	510	-1.18%
2021/07/08	0	0.00	10	188.05	186.00	-10	523	-1.91%
2021/07/07	7	186.07	73	187.58	187.50	-66	529	-12.46%
2021/07/06	0	0.00	66	193.27	191.50	-66	531	-12.41%
2021/07/05	99	196.76	22	197.68	197.00	77	550	13.98%
2021/07/02	3	191.00	0	0.00	189.00	3	590	0.51%
2021/06/30	0	189.00	7	190.36	189.00	-7	597	-1.17%
2021/06/29	32	192.61	11	192.00	192.50	21	593	3.54%
2021/06/28	11	195.82	45	192.52	193.50	-34	589	-5.77%
2021/06/25	31	191.97	17	191.18	192.00	14	579	2.41%
2021/06/24	29	192.98	20	189.70	184.50	9	558	1.61%
2021/06/23	127	184.91	37	184.09	185.50	90	522	17.22%	大買/
2021/06/22	11	182.18	10	182.50	179.00	1	524	0.19%
2021/06/21	8	181.06	10	178.40	180.50	-2	567	-0.35%
2021/06/18	74	181.80	6	182.00	181.50	68	582	11.68%
2021/06/16	2	176.50	0	0.00	174.50	2	571	0.35%
2021/06/10	1	176.00	0	0.00	176.50	1	585	0.17%
2021/06/08	1	173.50	0	0.00	172.50	1	599	0.17%
2021/06/03	0	0.00	4	171.75	171.50	-4	628	-0.64%
2021/06/02	0	0.00	55	174.49	173.50	-55	632	-8.70%
2021/06/01	46	175.46	0	0.00	175.00	46	638	7.20%
2021/05/31	5	171.20	0	0.00	170.50	5	641	0.78%
2021/05/28	0	0.00	2	173.50	172.50	-2	655	-0.31%
2021/05/27	0	0.00	12	173.29	173.50	-12	663	-1.81%
2021/05/26	15	169.50	14	171.39	169.00	1	686	0.15%
2021/05/25	0	0.00	6	172.75	171.50	-6	763	-0.79%
2021/05/24	6	171.42	1	169.50	172.50	5	782	0.64%
2021/05/21	3	173.83	4	163.00	172.50	-1	794	-0.13%
2021/05/20	0	0.00	1	160.50	161.00	-1	793	-0.13%
2021/05/19	14	164.29	10	164.55	161.00	4	801	0.50%
2021/05/18	2	156.00	2	156.75	156.00	0	800	0.00%
2021/05/17	12	151.75	0	0.00	150.50	12	813	1.47%
2021/05/14	100	161.32	0	0.00	160.50	100	831	12.03%
2021/05/13	3	149.83	0	0.00	159.00	3	832	0.36%
2021/05/12	42	157.45	1	152.00	156.50	41	830	4.94%
2021/05/11	5	169.00	17	165.15	167.00	-12	830	-1.45%
2021/05/10	40	177.68	0	0.00	176.50	40	818	4.89%
2021/05/05	40	174.30	8	175.56	170.50	32	932	3.43%
2021/05/04	58	175.49	0	0.00	178.50	58	935	6.20%
2021/05/03	0	0.00	6	175.33	173.00	-6	938	-0.64%
2021/04/29	3	178.83	50	178.19	178.50	-47	941	-4.99%
2021/04/28	0	0.00	22	178.75	178.50	-22	945	-2.33%
2021/04/27	3	179.00	12	178.83	179.50	-9	958	-0.94%
2021/04/26	0	0.00	46	178.37	178.50	-46	970	-4.74%
2021/04/23	1	179.00	86	179.20	179.50	-85	973	-8.73%
2021/04/22	0	0.00	9	181.50	178.50	-9	982	-0.92%
2021/04/21	1	181.50	15	181.00	181.50	-14	981	-1.43%
2021/04/20	0	0.00	4	184.00	184.00	-4	998	-0.40%
2021/04/19	0	0.00	10	186.45	186.50	-10	1,007	-0.99%
2021/04/16	13	187.50	12	186.25	187.50	1	1,025	0.10%
2021/04/15	0	0.00	2	180.50	185.00	-2	1,029	-0.19%
2021/04/14	56	183.60	18	184.03	184.00	38	1,041	3.65%
2021/04/13	28	185.27	23	183.20	184.50	5	1,045	0.48%
2021/04/12	1	186.00	86	183.76	183.00	-85	1,080	-7.87%
2021/04/09	13	192.46	30	190.02	187.50	-17	1,098	-1.55%
2021/04/08	96	198.92	22	196.93	199.00	74	1,073	6.89%
2021/04/07	7	188.07	8	187.88	188.00	-1	1,018	-0.10%
2021/04/06	4	190.38	16	189.34	190.50	-12	1,019	-1.18%
2021/04/01	16	190.59	2	188.00	191.00	14	1,021	1.37%
2021/03/29	2	190.50	3	187.83	186.50	-1	1,014	-0.10%
2021/03/26	2	191.25	1	190.00	190.50	1	1,008	0.10%
2021/03/25	9	190.50	60	190.43	188.00	-51	1,003	-5.08%
2021/03/24	148	190.71	54.3	190.11	190.00	93.7	989	9.47%	大買/
2021/03/23	44	184.59	26	182.92	184.50	18	957	1.88%
2021/03/22	29	178.29	0	0.00	179.00	29	941	3.08%
2021/03/19	0	0.00	1	176.50	176.50	-1	944	-0.11%
2021/03/18	4	178.00	0	0.00	177.00	4	944	0.42%
2021/03/17	0	0.00	12	179.83	177.50	-12	955	-1.26%
2021/03/16	43	180.16	3	179.33	181.00	40	955	4.19%
2021/03/15	14	177.96	1	177.00	178.00	13	956	1.36%
2021/03/12	0	175.50	175	173.97	176.00	-175	962	-18.17%	大賣/鉅額交易
2021/03/11	2	176.25	2	175.50	176.00	0	969	0.00%
2021/03/10	3	177.83	6	176.50	178.00	-3	985	-0.30%
2021/03/09	0	0.00	86	175.16	175.50	-86	989	-8.69%
2021/03/08	1	179.50	3	177.17	176.50	-2	990	-0.20%
2021/03/05	1	182.50	0	0.00	179.00	1	992	0.10%
2021/03/04	0	0.00	7	178.86	179.00	-7	1,005	-0.70%
2021/03/03	6	179.92	36	180.83	180.00	-30	1,022	-2.93%
2021/03/02	13	190.42	40	187.00	184.00	-27	1,068	-2.53%
2021/02/26	208	189.42	48	189.58	188.00	160	1,108	14.43%	大買/鉅額交易
2021/02/25	530	195.25	12	191.75	194.50	518	1,090	47.50%	大買/鉅額交易
2021/02/24	96	185.14	9	182.39	185.00	87	1,018	8.55%
2021/02/23	9	184.67	0	0.00	180.00	9	999	0.90%
2021/02/19	1	186.00	18	184.72	187.50	-17	1,005	-1.69%
2021/02/18	12	188.75	5	187.40	189.00	7	1,005	0.70%
2021/02/17	15.3	187.75	2	187.25	185.00	13.3	1,009	1.32%
2021/02/05	6	180.92	6	181.75	180.50	0	998	0.00%
2021/02/02	0	0.00	2	174.25	175.00	-2	1,076	-0.19%
2021/02/01	0	0.00	5	175.10	173.50	-5	1,076	-0.46%
2021/01/29	2	179.25	1	177.00	175.50	1	1,091	0.09%
2021/01/28	14	187.21	27.1	185.26	176.50	-13.1	1,081	-1.21%
2021/01/27	92	184.59	2	185.25	185.00	90	1,029	8.74%
2021/01/26	13	177.15	18	176.72	177.00	-5	994	-0.50%
2021/01/25	31	175.45	11	172.05	174.50	20	985	2.03%
2021/01/22	10	174.10	4	172.25	172.50	6	980	0.61%
2021/01/21	8	172.50	9	172.22	173.50	-1	988	-0.10%
2021/01/20	0	0.00	218	170.13	168.00	-218	1,009	-21.60%	大賣/鉅額交易
2021/01/19	0	0.00	52	174.77	174.50	-52	1,016	-5.12%
2021/01/18	17	174.82	21	172.29	174.00	-4	1,055	-0.38%
2021/01/15	21	174.05	6	174.08	174.00	15	1,053	1.42%
2021/01/14	7	179.57	15	179.47	179.00	-8	1,054	-0.76%
2021/01/13	22	179.30	2	178.25	182.50	20	1,067	1.87%
2021/01/12	69	174.04	13	173.85	173.00	56	1,048	5.34%
2021/01/11	2	176.50	3	176.00	177.50	-1	1,040	-0.10%
2021/01/07	2	182.50	0	0.00	181.00	2	1,013	0.20%
2021/01/06	3	186.00	34	184.99	179.50	-31	1,002	-3.09%
2021/01/05	142	186.01	127	187.51	186.00	15	986	1.52%	大買/大賣/
2021/01/04	22.1	178.94	4	176.75	180.50	18.1	952	1.90%
2020/12/31	4	172.50	0	0.00	171.50	4	929	0.43%
2020/12/30	0	0.00	45	169.22	170.00	-45	924	-4.87%
2020/12/29	1	168.00	4	170.25	168.00	-3	924	-0.32%
2020/12/28	2	173.00	2	173.00	172.50	0	928	0.00%
2020/12/25	2	172.75	0	0.00	169.00	2	934	0.21%
2020/12/22	0	0.00	3	171.00	170.50	-3	971	-0.31%
2020/12/21	8	174.00	4	174.38	173.00	4	1,014	0.40%
2020/12/18	4	176.50	34	174.31	174.00	-30	1,090	-2.75%
2020/12/17	0	0.00	3	175.00	174.50	-3	1,113	-0.27%
2020/12/16	2	178.75	1	177.50	180.50	1	1,101	0.09%
2020/12/15	0	0.00	1	178.50	178.50	-1	1,109	-0.09%
2020/12/14	0	0.00	5	179.30	179.00	-5	1,143	-0.44%
2020/12/11	9	182.39	4	183.75	179.50	5	1,156	0.43%
2020/12/10	1	185.00	0	0.00	183.50	1	1,157	0.09%
2020/12/08	0	0.00	194	185.56	185.50	-194	1,155	-16.80%	大賣/鉅額交易
2020/12/07	125	187.39	18	189.89	186.50	107	1,155	9.26%	大買/鉅額交易
2020/12/04	12	189.29	244	188.55	192.50	-232	1,148	-20.21%	大賣/鉅額交易
2020/12/03	0	0.00	81	186.78	187.00	-81	1,127	-7.18%
2020/12/02	1	191.00	2	190.00	191.00	-1	1,137	-0.09%
2020/12/01	0	0.00	4	193.00	190.50	-4	1,150	-0.35%
2020/11/30	8	192.38	2	191.75	192.50	6	1,177	0.51%
2020/11/27	6	191.33	50	191.18	191.50	-44	1,181	-3.72%
2020/11/26	29	201.59	59	202.66	197.50	-30	1,182	-2.54%
2020/11/25	66	198.26	24	197.13	192.50	42	1,174	3.58%
2020/11/24	4	190.25	2	189.75	189.00	2	1,219	0.16%
2020/11/20	1	190.50	10	189.50	191.00	-9	1,316	-0.68%
2020/11/19	18	192.89	61	191.75	190.00	-43	1,345	-3.20%
2020/11/18	24	192.79	7	193.07	189.00	17	1,368	1.24%
2020/11/17	38	191.45	3	192.00	190.50	35	1,361	2.57%
2020/11/16	8	188.06	11	190.05	188.50	-3	1,368	-0.22%
2020/11/13	1	196.00	32	194.47	195.50	-31	1,364	-2.27%
2020/11/12	8	193.75	29	196.91	192.50	-21	1,392	-1.51%
2020/11/11	40	195.78	23	194.63	196.00	17	1,383	1.23%
2020/11/10	145	192.59	17	191.41	191.00	128	1,371	9.34%	大買/鉅額交易
2020/11/09	9	187.06	31	186.89	186.50	-22	1,373	-1.60%
2020/11/06	46	185.09	12	185.04	185.50	34	1,416	2.40%
2020/11/05	15	177.63	5	177.00	177.50	10	1,402	0.71%
2020/11/04	20	175.70	13	174.62	177.00	7	1,405	0.50%
2020/11/03	30	175.53	10	173.20	173.50	20	1,413	1.41%
2020/11/02	0	0.00	12	169.92	170.00	-12	1,445	-0.83%
2020/10/30	0	0.00	39	170.60	169.00	-39	1,445	-2.70%
2020/10/29	6	174.17	0	0.00	174.00	6	1,438	0.42%
2020/10/28	11	184.18	81	183.78	180.00	-70	1,422	-4.92%
2020/10/27	5	188.00	38	187.16	189.50	-33	1,396	-2.36%
2020/10/26	30	189.48	72	189.29	182.50	-42	1,377	-3.05%
2020/10/23	35	182.79	0	0.00	182.50	35	1,326	2.64%
2020/10/22	40	181.45	7	179.43	182.00	33	1,327	2.49%
2020/10/21	65	179.66	11	176.32	176.00	54	1,318	4.09%
2020/10/20	1	175.50	0	0.00	174.50	1	1,304	0.08%
2020/10/19	4	169.50	26	169.37	173.00	-22	1,306	-1.68%
2020/10/16	14	173.50	0	0.00	169.50	14	1,307	1.07%
2020/10/14	0	0.00	96	171.79	170.50	-96	1,316	-7.29%
2020/10/13	0	0.00	10	173.10	173.50	-10	1,324	-0.76%
2020/10/12	1	175.00	44	171.80	172.00	-43	1,326	-3.24%
2020/09/30	0	0.00	89	165.97	166.50	-89	1,371	-6.49%
2020/09/29	5	166.60	2	166.00	167.00	3	1,378	0.22%
2020/09/28	0	0.00	15	161.30	160.50	-15	1,389	-1.08%
2020/09/25	3	160.33	69	161.13	160.50	-66	1,414	-4.66%
2020/09/24	24	162.50	20	162.50	167.50	4	1,460	0.27%
2020/09/23	1	167.00	71	171.35	167.50	-70	1,463	-4.78%
2020/09/22	5	182.70	132	181.83	182.00	-127	1,408	-9.02%	大賣/鉅額交易
2020/09/21	1	193.50	7	190.50	191.00	-6	1,384	-0.43%
2020/09/18	17	194.79	6	195.67	192.00	11	1,390	0.79%
2020/09/17	72	196.68	12	198.38	196.00	60	1,407	4.26%
2020/09/16	7	191.21	7	191.57	190.50	0	1,404	0.00%
2020/09/15	33	190.03	7	189.07	189.00	26	1,396	1.86%
2020/09/14	5	183.60	15	182.77	183.50	-10	1,389	-0.72%
2020/09/11	5	182.30	40	180.03	182.00	-35	1,394	-2.51%
2020/09/10	10	184.00	6	183.67	182.00	4	1,397	0.29%
2020/09/09	5	186.20	24	182.23	187.00	-19	1,396	-1.36%
2020/09/08	20	186.60	118	182.33	183.00	-98	1,394	-7.03%	大賣/
2020/09/07	4	187.50	32	187.06	183.00	-28	1,421	-1.97%
2020/09/04	6	196.42	17	196.32	196.00	-11	1,423	-0.77%
2020/09/03	5	199.00	24	199.83	196.00	-19	1,445	-1.31%
2020/09/02	55	200.21	29	201.00	199.00	26	1,475	1.76%
2020/09/01	41	205.90	6	203.08	206.50	35	1,460	2.40%
2020/08/31	101	208.76	67	208.90	207.50	34	1,454	2.34%	大買/
2020/08/28	149	210.09	31	205.24	215.00	118	1,487	7.93%	大買/鉅額交易
2020/08/27	99	202.91	45	201.97	195.50	54	1,435	3.76%
2020/08/26	55	200.36	11	195.77	201.00	44	1,379	3.19%
2020/08/25	10	192.75	10	192.20	191.00	0	1,336	0.00%
2020/08/24	10	190.20	11	184.00	191.00	-1	1,314	-0.08%
2020/08/21	6	176.00	2	181.00	178.50	4	1,298	0.31%
2020/08/20	4	177.50	9	171.83	172.00	-5	1,313	-0.38%
2020/08/19	8	186.75	3	185.50	183.00	5	1,314	0.38%
2020/08/18	6	189.42	4	191.25	185.50	2	1,314	0.15%
2020/08/17	2	183.50	1	184.00	182.00	1	1,295	0.08%
2020/08/14	6	184.08	1	188.00	184.50	5	1,311	0.38%
2020/08/13	16	188.84	19	189.45	188.00	-3	1,318	-0.23%
2020/08/12	11	184.64	19	183.34	184.00	-8	1,279	-0.63%
2020/08/11	15	177.07	31	170.63	170.00	-16	1,236	-1.29%
2020/08/10	8	175.88	5	173.00	176.00	3	1,243	0.24%
2020/08/07	5	174.90	25	174.02	174.00	-20	1,252	-1.60%
2020/08/06	57	180.40	6	181.58	181.50	51	1,257	4.05%
2020/08/05	0	0.00	1	170.00	169.00	-1	1,265	-0.08%
2020/08/04	2	167.50	2	167.50	170.00	0	1,273	0.00%
2020/08/03	0	0.00	1	164.00	163.50	-1	1,303	-0.08%
2020/07/31	1	166.00	0	0.00	165.50	1	1,319	0.08%
2020/07/30	96	163.46	1	163.50	163.50	95	1,326	7.16%
2020/07/29	0	0.00	1	167.00	167.50	-1	1,332	-0.08%
2020/07/28	2	162.50	1	162.50	163.00	1	1,335	0.07%
2020/07/27	0	0.00	109	167.53	166.50	-109	1,362	-8.00%	大賣/鉅額交易
2020/07/24	1	169.00	1	169.50	168.50	0	1,363	0.00%
2020/07/23	1	172.50	0	0.00	175.00	1	1,372	0.07%
2020/07/21	0	0.00	4	176.38	176.00	-4	1,403	-0.29%
2020/07/20	0	0.00	2.1	170.87	173.00	-2.1	1,402	-0.15%
2020/07/17	1	177.50	2	173.50	171.50	-1	1,413	-0.07%
2020/07/16	2	171.25	2	173.75	170.00	0	1,413	0.00%
2020/07/15	0	0.00	5	170.80	170.50	-5	1,425	-0.35%
2020/07/14	1	172.00	3	170.50	172.00	-2	1,432	-0.14%
2020/07/13	8	169.19	3	168.67	170.50	5	1,514	0.33%
2020/07/10	25	166.42	77	167.38	165.50	-52	1,544	-3.37%
2020/07/09	0	0.00	35	178.84	176.00	-35	1,543	-2.27%
2020/07/08	4	188.50	8	183.94	183.50	-4	1,533	-0.26%
2020/07/07	7	182.21	27	186.48	182.00	-20	1,538	-1.30%
2020/07/06	23	189.28	4	191.00	187.00	19	1,586	1.20%
2020/07/03	17	190.97	8	194.56	189.00	9	1,574	0.57%
2020/07/02	8	196.25	9	189.33	197.00	-1	1,522	-0.07%
2020/07/01	58	177.45	4	178.63	179.50	54	1,479	3.65%
2020/06/30	5	175.50	35	171.29	170.50	-30	1,461	-2.05%
2020/06/29	2	172.00	9	172.33	172.00	-7	1,483	-0.47%
2020/06/24	34	176.75	12	171.71	177.00	22	1,527	1.44%
2020/06/23	132	173.49	7	173.00	171.50	125	1,508	8.29%	大買/鉅額交易
2020/06/22	4	166.25	15	163.03	167.00	-11	1,514	-0.73%
2020/06/19	1	166.00	1	165.50	165.00	0	1,526	0.00%
2020/06/17	15	164.17	54	164.37	163.00	-39	1,563	-2.49%
2020/06/16	6	162.50	1	167.00	166.50	5	1,594	0.31%
2020/06/15	3	163.50	10	169.00	162.50	-7	1,594	-0.44%
2020/06/12	3	161.00	84	159.04	168.50	-81	1,596	-5.07%
2020/06/11	1	172.50	1	172.50	168.00	0	1,574	0.00%
2020/06/10	34	169.68	32	168.70	170.00	2	1,554	0.13%
2020/06/09	228	170.26	21	170.74	173.50	207	1,525	13.57%	大買/鉅額交易
2020/06/08	0	0.00	3	161.00	158.00	-3	1,477	-0.20%
2020/06/05	2	162.25	2	162.00	162.00	0	1,473	0.00%
2020/06/04	201	168.18	54	167.07	162.50	147	1,464	10.04%	大買/鉅額交易
2020/06/03	57	157.53	3	157.50	159.50	54	1,386	3.89%
2020/06/02	11	145.86	18	145.17	145.00	-7	1,345	-0.52%
2020/05/29	2	143.50	8	150.00	150.00	-6	1,345	-0.45%
2020/05/28	1	147.00	1	144.00	142.00	0	1,347	0.00%
2020/05/27	1	148.50	4	149.00	150.00	-3	1,337	-0.22%
2020/05/26	0	0.00	3	148.50	145.00	-3	1,335	-0.22%
2020/05/22	50	143.00	0	0.00	143.00	50	1,317	3.79%
2020/05/21	2	141.75	1	142.50	143.00	1	1,303	0.08%
2020/05/20	1	137.00	1	138.50	137.00	0	1,277	0.00%
2020/05/19	1	133.00	2	135.25	134.50	-1	1,256	-0.08%
2020/05/18	2	121.50	2	122.50	126.50	0	1,240	0.00%
2020/05/15	1	121.00	0	0.00	120.50	1	1,230	0.08%
2020/05/14	2	128.00	2	125.00	122.50	0	1,219	0.00%
2020/05/13	0	0.00	37	129.42	129.50	-37	1,209	-3.06%
2020/05/12	2	136.25	182	135.70	134.00	-180	1,199	-15.01%	大賣/鉅額交易
2020/05/08	12	146.13	7	148.93	143.50	5	1,143	0.44%
2020/05/07	5	142.60	2	141.00	142.50	3	1,113	0.27%
2020/05/06	1	141.50	0	0.00	138.00	1	1,108	0.09%
2020/04/30	1	144.00	4	142.13	141.50	-3	1,127	-0.27%
2020/04/29	4	138.00	0	0.00	137.00	4	1,106	0.36%
2020/04/28	1	137.00	1	137.50	137.00	0	1,113	0.00%
2020/04/27	3	139.17	4	139.00	138.00	-1	1,121	-0.09%
2020/04/21	12	136.92	4	134.75	131.00	8	1,138	0.70%
2020/04/20	31	140.81	3	139.67	136.50	28	1,191	2.35%
2020/04/17	2	133.75	4	136.38	133.00	-2	1,202	-0.17%
2020/04/16	23	138.72	31	138.44	136.50	-8	1,210	-0.66%
2020/04/15	19	133.84	15	129.07	135.00	4	1,120	0.36%
2020/04/14	16	123.34	12	124.63	123.00	4	1,086	0.37%
2020/04/13	1	124.00	5	122.00	120.00	-4	1,066	-0.38%
2020/04/10	16	123.69	3	122.50	122.50	13	1,055	1.23%
2020/04/09	23	127.09	21	127.24	125.50	2	1,043	0.19%
2020/04/08	19	117.45	3	120.00	120.00	16	982	1.63%
2020/04/07	3	110.50	4	111.00	109.50	-1	959	-0.10%
2020/04/06	1	107.00	1	106.00	107.00	0	942	0.00%
2020/04/01	2	108.00	6	107.08	107.50	-4	945	-0.42%
2020/03/31	18	110.33	0	0.00	109.50	18	944	1.91%
2020/03/30	51	112.89	58	105.61	114.00	-7	929	-0.75%
2020/03/27	9	112.50	0	0.00	112.50	9	906	0.99%
2020/03/26	134	101.25	51	100.18	102.50	83	904	9.18%	大買/
2020/03/25	19	92.97	19	92.68	93.60	0	873	0.00%
2020/03/24	108	85.28	1	84.90	85.10	107	886	12.07%	大買/鉅額交易
2020/03/23	1	80.00	17	78.99	78.80	-16	857	-1.87%
2020/03/20	2	86.55	8	87.65	82.60	-6	843	-0.71%
2020/03/19	7	92.81	3	94.33	89.80	4	812	0.49%
2020/03/18	0	0.00	4	102.10	99.70	-4	808	-0.49%
2020/03/17	2	106.50	2	104.25	105.00	0	802	0.00%
2020/03/16	0	0.00	2	115.75	112.00	-2	792	-0.25%
2020/03/13	4	118.63	5	116.60	121.00	-1	790	-0.13%
2020/03/12	2	127.75	4	130.13	129.00	-2	790	-0.25%
2020/03/11	3	142.33	0	0.00	140.50	3	806	0.37%
2020/03/10	2	140.00	1	138.50	141.00	1	874	0.11%
2020/03/09	3	148.67	2	149.00	144.50	1	867	0.12%
2020/03/05	1	153.50	1	153.50	154.00	0	882	0.00%
2020/03/04	1	148.00	1	149.00	152.00	0	888	0.00%
2020/03/03	0	0.00	8	154.56	152.00	-8	896	-0.89%
2020/03/02	204	152.96	2	155.00	155.00	202	909	22.20%	大買/鉅額交易
2020/02/27	9	158.17	16	159.47	152.00	-7	959	-0.73%
2020/02/26	1	168.00	2	167.25	168.00	-1	943	-0.11%
2020/02/25	4	165.88	2	164.75	168.00	2	948	0.21%
2020/02/24	2	168.50	4	167.00	166.50	-2	955	-0.21%
2020/02/21	2	171.00	0	0.00	170.00	2	981	0.20%
2020/02/20	0	0.00	4	173.13	171.00	-4	1,007	-0.40%
2020/02/19	1	173.50	1	172.50	173.00	0	1,020	0.00%
2020/02/18	3	169.67	1	171.00	171.00	2	1,021	0.20%
2020/02/17	2	170.50	5	168.40	168.50	-3	1,031	-0.29%
2020/02/14	5	170.80	6	168.42	171.50	-1	1,057	-0.09%
2020/02/13	7	170.57	1	168.00	167.00	6	1,058	0.57%
2020/02/12	1	169.50	56	170.38	170.50	-55	1,053	-5.22%
2020/02/11	2	170.75	1	169.00	171.50	1	1,055	0.09%
2020/02/10	0	0.00	1	166.50	170.00	-1	1,065	-0.09%
2020/02/07	0	0.00	3	169.67	171.00	-3	1,063	-0.28%
2020/02/06	4	172.50	7	170.71	175.00	-3	1,063	-0.28%
2020/02/05	13	170.62	8	168.38	168.00	5	1,052	0.48%
2020/02/04	44	165.07	12	165.50	165.00	32	1,043	3.07%
2020/02/03	6	168.08	18	167.42	165.50	-12	1,047	-1.15%
2020/01/31	2	176.00	102	175.20	173.00	-100	1,040	-9.61%	大賣/
2020/01/30	11	175.82	15	178.07	178.50	-4	1,083	-0.37%
2020/01/20	7	188.79	144	191.10	189.00	-137	1,065	-12.85%	大賣/鉅額交易
2020/01/17	137	191.22	59	190.25	192.00	78	1,057	7.37%	大買/
2020/01/16	18	187.89	59	187.80	188.00	-41	1,056	-3.88%
2020/01/15	18	188.78	17	190.24	190.00	1	1,050	0.10%
2020/01/14	240	189.47	4	187.38	188.00	236	1,027	22.96%	大買/鉅額交易
2020/01/13	34	183.82	7	179.79	182.50	27	967	2.79%
2020/01/10	1	178.00	2	175.75	177.50	-1	949	-0.11%
2020/01/09	1	172.00	0	0.00	170.50	1	940	0.11%
2020/01/08	3	172.33	2	171.50	170.00	1	947	0.11%
2020/01/07	0	0.00	2	170.50	171.00	-2	949	-0.21%
2020/01/06	2	171.00	0	0.00	172.50	2	959	0.21%
2020/01/03	1	175.50	2	171.50	171.00	-1	970	-0.10%
2020/01/02	0	0.00	1	175.50	174.00	-1	1,049	-0.10%
2019/12/31	2	172.50	0	0.00	173.50	2	1,057	0.19%
2019/12/30	2	171.50	1	171.50	171.00	1	1,088	0.09%
2019/12/27	0	0.00	1	172.00	173.00	-1	1,191	-0.08%
2019/12/26	1	169.00	2	169.00	169.00	-1	1,295	-0.08%
2019/12/25	5	168.70	0	0.00	167.50	5	1,324	0.38%
2019/12/24	6	167.00	7	168.43	167.00	-1	1,389	-0.07%
2019/12/20	1	177.00	1	177.50	176.50	0	1,415	0.00%
2019/12/19	1	181.00	1	182.00	178.50	0	1,408	0.00%
2019/12/17	0	0.00	30	181.92	180.50	-30	1,386	-2.16%
2019/12/16	38	182.49	8	182.00	183.00	30	1,389	2.16%
2019/12/12	0	0.00	17	177.12	178.00	-17	1,389	-1.22%
2019/12/09	2	180.50	3	181.33	180.00	-1	1,435	-0.07%
2019/12/06	9	182.11	83	183.29	181.00	-74	1,437	-5.15%
2019/12/05	142	183.47	48	184.92	182.00	94	1,415	6.64%	大買/
2019/12/04	1	175.50	0	0.00	175.50	1	1,369	0.07%
2019/12/03	2	175.00	2	174.00	174.00	0	1,382	0.00%
2019/12/02	3	178.50	3	176.17	174.00	0	1,397	0.00%
2019/11/29	2	179.25	5	178.80	181.00	-3	1,439	-0.21%
2019/11/27	10	181.00	15	181.23	181.00	-5	1,483	-0.34%
2019/11/26	13	185.46	18	184.42	182.50	-5	1,572	-0.32%
2019/11/25	1	178.00	1	179.00	178.00	0	1,571	0.00%
2019/11/22	10	180.60	3	181.33	180.00	7	1,641	0.43%
2019/11/21	5	179.50	6	177.92	179.50	-1	1,674	-0.06%
2019/11/20	6	186.42	11	182.64	176.00	-5	1,696	-0.29%
2019/11/19	20	182.53	9	177.61	185.00	11	1,737	0.63%
2019/11/18	0	0.00	1	179.00	178.00	-1	1,730	-0.06%
2019/11/15	5	177.00	4	176.00	174.00	1	1,796	0.06%
2019/11/14	9	176.06	10	178.15	176.00	-1	1,808	-0.06%
2019/11/13	2	178.75	1	180.50	179.00	1	1,844	0.05%
2019/11/07	9	173.11	78	173.12	172.50	-69	1,984	-3.48%
2019/11/06	0	0.00	2	173.00	172.00	-2	1,993	-0.10%
2019/11/05	12	175.83	19	174.39	175.00	-7	2,006	-0.35%
2019/11/01	7	175.00	8	172.56	175.00	-1	2,006	-0.05%
2019/10/31	3	176.50	23	171.15	170.00	-20	2,003	-1.00%
2019/10/30	0	0.00	80	176.79	176.50	-80	1,984	-4.03%
2019/10/29	28	185.84	27	185.52	177.50	1	1,977	0.05%
2019/10/25	0	0.00	5	182.50	177.00	-5	1,916	-0.26%
2019/10/24	7	180.93	1	179.00	180.50	6	1,909	0.31%
2019/10/23	1	176.00	3	177.67	176.00	-2	1,893	-0.11%
2019/10/22	0	0.00	53	175.34	179.00	-53	1,884	-2.81%
2019/10/17	1	177.00	1	177.00	175.50	0	1,865	0.00%
2019/10/16	2	177.00	73	177.50	177.00	-71	1,852	-3.83%
2019/10/09	4	177.38	8	179.19	182.00	-4	1,823	-0.22%
2019/10/08	23	189.76	20	185.18	179.50	3	1,804	0.17%
2019/10/07	2	180.25	2	179.50	180.50	0	1,713	0.00%
2019/10/04	4	183.88	4	185.38	183.50	0	1,697	0.00%
2019/10/03	17	188.26	28	187.63	182.50	-11	1,661	-0.66%
2019/10/02	49	180.17	54	176.53	181.50	-5	1,555	-0.32%
2019/10/01	32	164.84	30	164.25	165.00	2	1,443	0.14%
2019/09/27	18	153.17	77	152.27	150.00	-59	1,409	-4.19%
2019/09/26	32	159.72	368	156.05	161.50	-336	1,339	-25.08%	大賣/鉅額交易
2019/09/25	0	0.00	108	149.19	147.00	-108	1,275	-8.47%	大賣/鉅額交易
2019/09/24	6	151.50	12	152.79	151.50	-6	1,274	-0.47%
2019/09/23	4	153.38	90	153.31	152.50	-86	1,279	-6.72%
2019/09/20	1	150.50	130	149.72	150.00	-129	1,282	-10.06%	大賣/鉅額交易
2019/09/19	4	150.88	5	152.00	150.50	-1	1,294	-0.08%
2019/09/18	10	152.65	53	152.58	151.50	-43	1,306	-3.29%
2019/09/17	11	154.05	55	152.13	155.50	-44	1,296	-3.39%
2019/09/16	25	156.10	14	156.43	155.00	11	1,292	0.85%
2019/09/12	34	159.51	8	159.19	160.00	26	1,284	2.02%
2019/09/11	46	154.96	27	153.78	156.00	19	1,261	1.51%
2019/09/10	41	153.62	1	153.00	152.00	40	1,242	3.22%
2019/09/09	2	152.50	51	150.22	153.00	-49	1,235	-3.97%
2019/09/06	38	152.95	115	152.48	150.00	-77	1,242	-6.20%	大賣/
2019/09/05	58	154.60	21	156.21	156.00	37	1,222	3.03%
2019/09/04	58	155.24	34	154.62	155.00	24	1,206	1.99%
2019/09/03	28	152.07	29	155.86	151.00	-1	1,174	-0.09%
2019/09/02	75	152.87	123	156.04	152.00	-48	1,121	-4.28%	大賣/
2019/08/30	192	156.24	35	156.70	155.50	157	1,095	14.33%	大買/鉅額交易
2019/08/29	384	157.01	52	155.08	156.50	332	1,053	31.51%	大買/鉅額交易
2019/08/28	138	148.11	27	148.37	147.50	111	938	11.83%	大買/鉅額交易
2019/08/27	110	145.57	166	144.32	148.50	-56	878	-6.37%	大買/大賣/
2019/08/26	180	139.20	173	135.37	135.00	7	802	0.87%	大買/大賣/
2019/08/23	27	146.96	30	144.78	148.00	-3	760	-0.39%
2019/08/22	276	145.64	41	144.01	142.50	235	727	32.32%	大買/鉅額交易
2019/08/21	26	138.42	58	137.66	139.50	-32	661	-4.84%
2019/08/20	305	141.11	25	140.76	140.00	280	643	43.50%	大買/鉅額交易
2019/08/19	6	137.00	1	137.00	137.00	5	563	0.89%
2019/08/16	21	140.64	1	140.00	136.00	20	544	3.67%
2019/08/15	1	139.00	14	134.89	136.00	-13	496	-2.62%
2019/08/14	17	137.38	77	136.94	135.00	-60	471	-12.72%
2019/08/13	240	131.48	11	131.45	134.00	229	396	57.72%	大買/鉅額交易
2019/08/12	1	122.00	0	0.00	122.00	1	333	0.30%
2019/08/08	1	125.00	9	123.33	122.50	-8	318	-2.52%
2019/08/07	14	121.29	4	121.00	120.50	10	299	3.33%
2019/08/06	63	120.44	10	121.15	123.00	53	287	18.41%
2019/08/02	0	0.00	42	110.23	112.50	-42	281	-14.92%
2019/07/31	0	0.00	1	118.50	118.50	-1	289	-0.35%
2019/07/30	1	117.00	2	118.75	117.50	-1	293	-0.34%
2019/07/26	1	121.50	0	0.00	123.00	1	295	0.34%
2019/07/23	1	123.00	1	125.00	124.00	0	296	0.00%
2019/07/16	1	128.00	0	0.00	127.00	1	318	0.31%
2019/07/03	40	127.00	1	126.50	125.00	39	426	9.15%
2019/07/01	13	123.81	32	123.81	125.00	-19	431	-4.41%
2019/06/28	20	123.93	1	124.50	124.50	19	430	4.41%
2019/06/26	2	122.75	2	122.25	125.00	0	419	0.00%
2019/06/25	1	118.50	0	0.00	118.50	1	399	0.25%
2019/06/20	85	117.23	0	0.00	119.00	85	402	21.12%
2019/06/17	0	0.00	1	120.50	119.50	-1	391	-0.26%
2019/06/14	1	119.00	0	0.00	118.00	1	384	0.26%
2019/06/13	1	111.50	1	113.00	113.50	0	368	0.00%
2019/05/31	1	107.50	0	0.00	107.50	1	371	0.27%
2019/05/27	0	0.00	24	101.27	103.00	-24	388	-6.17%
2019/05/24	0	0.00	10	98.86	100.00	-10	393	-2.54%
2019/05/23	0	0.00	1	97.50	97.60	-1	402	-0.25%
2019/05/13	0	0.00	80	99.42	98.10	-80	440	-18.17%
2019/05/08	3	111.17	47	109.37	109.50	-44	436	-10.08%
2019/05/06	0	0.00	2	112.50	111.50	-2	460	-0.43%
2019/05/02	27	114.33	0	0.00	115.00	27	468	5.76%
2019/04/30	0	0.00	12	112.04	112.00	-12	488	-2.46%
2019/04/25	0	0.00	1	122.00	121.50	-1	535	-0.19%
2019/04/22	1	127.50	0	0.00	123.00	1	587	0.17%
2019/04/18	0	0.00	59	130.55	128.50	-59	592	-9.96%
2019/04/17	0	0.00	4	128.00	128.00	-4	576	-0.69%
2019/04/16	16	128.00	145	129.38	128.00	-129	569	-22.65%	大賣/鉅額交易
2019/04/15	138	133.00	0	0.00	133.00	138	551	25.04%	大買/鉅額交易
2019/04/12	60	120.73	3	121.17	121.00	57	517	11.01%
2019/04/11	6	121.67	30	119.47	117.50	-24	511	-4.69%
2019/04/09	0	0.00	13	117.04	116.50	-13	502	-2.59%
2019/04/08	1	116.00	1	115.00	116.00	0	499	0.00%
2019/04/03	0	0.00	74	113.50	113.50	-74	498	-14.86%
2019/04/02	0	0.00	98	116.05	116.50	-98	492	-19.92%
2019/04/01	1	120.50	0	0.00	118.00	1	488	0.20%
2019/03/29	1	121.50	1	122.50	122.00	0	485	0.00%
2019/03/28	3	120.67	2	122.50	121.00	1	485	0.21%
2019/03/27	52	119.28	2	118.00	121.00	50	482	10.37%
2019/03/26	2	115.00	79	114.30	115.00	-77	474	-16.23%
2019/03/25	0	0.00	9	113.61	113.00	-9	466	-1.93%
2019/03/19	5	121.00	0	0.00	120.50	5	476	1.05%
2019/03/11	1	120.50	0	0.00	120.00	1	497	0.20%
2019/03/06	2	123.00	1	121.00	123.00	1	526	0.19%
2019/03/04	1	119.50	37	119.53	119.50	-36	542	-6.63%
2019/02/27	1	118.00	54	118.88	120.50	-53	544	-9.73%
2019/02/26	2	120.50	72	121.62	122.00	-70	542	-12.90%
2019/02/25	3	124.00	0	0.00	123.00	3	540	0.56%
2019/02/22	3	128.67	46	128.34	126.00	-43	549	-7.83%
2019/02/21	2	129.50	14	130.43	132.00	-12	564	-2.13%
2019/02/20	0	0.00	15	132.07	128.50	-15	570	-2.63%
2019/02/18	0	0.00	3	126.83	126.50	-3	569	-0.53%
2019/02/15	2	127.50	10	128.00	126.50	-8	584	-1.37%
2019/02/14	1	128.00	26	131.02	128.00	-25	588	-4.25%
2019/02/13	12	133.04	94	131.68	129.50	-82	578	-14.17%
2019/02/12	0	0.00	45	127.61	128.00	-45	567	-7.93%
2019/02/11	4	126.38	24	128.02	128.50	-20	576	-3.47%
2019/01/30	113	129.72	1	131.50	127.50	112	578	19.37%	大買/鉅額交易
2019/01/29	30	128.35	0	0.00	129.00	30	573	5.23%
2019/01/28	26	136.10	11	133.64	130.00	15	569	2.64%
2019/01/25	7	130.21	1	132.00	131.00	6	545	1.10%
2019/01/24	9	130.39	20	130.78	130.50	-11	540	-2.04%
2019/01/23	6	125.83	112	125.83	129.00	-106	533	-19.85%	大賣/鉅額交易
2019/01/22	119	128.55	13	130.08	126.50	106	526	20.12%	大買/鉅額交易
2019/01/21	232	133.26	22	133.80	133.00	210	507	41.39%	大買/鉅額交易
2019/01/18	11	125.95	7	127.29	127.00	4	465	0.86%
2019/01/17	21	124.19	12	125.50	126.50	9	461	1.95%
2019/01/16	13	129.69	20	130.20	128.50	-7	448	-1.56%
2019/01/15	150	126.55	9	126.06	130.50	141	419	33.65%	大買/鉅額交易
2019/01/14	5	118.80	0	0.00	119.00	5	396	1.26%
2019/01/10	0	0.00	44	103.47	106.50	-44	367	-11.96%
2019/01/09	0	0.00	42	102.82	102.50	-42	364	-11.52%
2018/12/28	50	108.12	0	0.00	109.00	50	364	13.71%
2018/12/27	0	0.00	4	105.50	107.00	-4	363	-1.10%
2018/12/26	44	103.14	4	108.75	102.00	40	366	10.93%
2018/12/25	10	105.60	4	101.50	106.50	6	363	1.65%
2018/12/24	10	102.20	0	0.00	103.00	10	364	2.74%
2018/12/21	10	100.55	0	0.00	103.00	10	366	2.73%
2018/12/20	15	101.30	0	0.00	101.50	15	369	4.06%
2018/12/19	28	102.48	1	100.50	103.50	27	370	7.28%
2018/12/18	21	100.07	13	99.62	101.50	8	368	2.17%
2018/12/17	0	0.00	31	103.00	102.50	-31	365	-8.48%
2018/12/14	15	108.27	1	109.00	109.00	14	362	3.86%
2018/12/13	0	0.00	1	106.00	106.00	-1	360	-0.28%
2018/12/12	2	110.00	2	110.00	110.00	0	360	0.00%
2018/12/07	0	0.00	1	106.50	107.50	-1	365	-0.27%
2018/12/06	19	103.82	13	105.92	102.50	6	367	1.63%
2018/12/05	13	109.50	0	0.00	109.50	13	364	3.57%
2018/12/04	10	116.00	1	115.00	116.00	9	360	2.49%
2018/12/03	118	116.04	0	0.00	116.00	118	359	32.78%	大買/鉅額交易
2018/11/30	61	107.34	0	0.00	107.50	61	353	17.24%
2018/11/29	1	107.00	0	0.00	106.50	1	344	0.29%
2018/11/28	92	102.69	29	105.38	105.00	63	330	19.07%
2018/11/27	87	99.38	0	0.00	99.10	87	318	27.29%
2018/11/26	51	96.73	3	96.57	97.30	48	309	15.50%
2018/11/23	10	93.65	39	93.53	93.00	-29	306	-9.48%
2018/11/22	21	98.87	2	97.60	95.50	19	303	6.27%
2018/11/21	135	95.83	6	97.23	98.70	129	296	43.58%	大買/鉅額交易
2018/11/20	43	97.45	8	97.30	96.50	35	282	12.41%
2018/11/19	114	93.65	0	0.00	94.50	114	256	44.42%	大買/鉅額交易
2018/11/16	50	90.32	0	0.00	89.20	50	247	20.22%
2018/11/14	7	87.99	16	90.01	89.20	-9	235	-3.82%
2018/11/13	30	84.89	3	84.00	85.10	27	221	12.18%
2018/11/09	0	0.00	2	79.00	79.00	-2	248	-0.81%
2018/11/08	69	84.72	13	84.13	80.70	56	257	21.73%
2018/11/07	22	82.61	1	82.20	82.70	21	255	8.21%
2018/11/06	23	74.99	0	0.00	75.20	23	254	9.03%
2018/10/25	0	0.00	1	71.20	71.30	-1	310	-0.32%
2018/10/12	0	0.00	3	69.30	70.60	-3	357	-0.84%
2018/09/27	1	84.80	0	0.00	86.00	1	345	0.29%
2018/09/14	4	86.50	19	88.83	86.50	-15	327	-4.58%
2018/09/13	15	86.90	0	0.00	86.90	15	321	4.67%
2018/09/11	0	0.00	17	82.35	81.70	-17	310	-5.47%
2018/08/30	1	95.00	0	0.00	93.90	1	293	0.34%
2018/08/23	0	0.00	1	97.90	92.10	-1	283	-0.35%
2018/08/17	104	96.61	2	96.40	95.80	102	271	37.51%	大買/鉅額交易
2018/08/16	1	91.00	0	0.00	94.30	1	257	0.39%
2018/08/13	45	113.00	0	0.00	112.00	45	218	20.64%
2018/08/10	0	0.00	1	124.50	124.00	-1	217	-0.46%
2018/08/08	0	0.00	2	135.50	135.50	-2	216	-0.92%
2018/08/06	0	0.00	7	135.00	135.00	-7	241	-2.90%
2018/08/03	66	132.99	1	135.50	133.00	65	235	27.57%
2018/07/31	10	124.40	0	0.00	124.50	10	214	4.67%
2018/07/24	36	119.29	0	0.00	123.00	36	195	18.39%
2018/07/20	0	0.00	12	131.00	131.00	-12	177	-6.77%
2018/07/18	0	0.00	13	135.00	134.00	-13	180	-7.21%
2018/07/17	0	0.00	28	139.36	138.00	-28	178	-15.71%
2018/07/13	2	149.50	0	0.00	147.50	2	175	1.14%
2018/07/10	1	149.50	0	0.00	150.50	1	185	0.54%
2018/07/09	11	146.95	0	0.00	147.00	11	188	5.84%
2018/07/06	0	0.00	1	148.00	149.00	-1	193	-0.52%
2018/07/04	0	0.00	1	151.00	152.00	-1	207	-0.48%
2018/07/02	0	0.00	1	152.50	153.00	-1	230	-0.43%
2018/06/29	3	152.00	0	0.00	152.00	3	244	1.22%
2018/06/28	0	0.00	1	152.00	152.00	-1	247	-0.40%
2018/06/26	0	0.00	1	151.00	151.00	-1	289	-0.35%
2018/06/25	6	153.50	0	0.00	153.50	6	295	2.03%
2018/06/22	0	0.00	4	154.25	155.00	-4	313	-1.28%
2018/06/21	1	158.50	1	156.50	157.00	0	319	0.00%
2018/06/20	0	0.00	1	156.00	154.50	-1	323	-0.31%
2018/06/15	2	159.50	7	159.36	160.00	-5	327	-1.53%
2018/06/12	0	0.00	2	157.50	157.50	-2	331	-0.60%
2018/06/11	0	0.00	2	158.00	157.50	-2	330	-0.61%
2018/06/08	0	0.00	2	159.50	158.50	-2	330	-0.61%
2018/06/07	0	0.00	1	162.00	161.00	-1	330	-0.30%
2018/06/06	17	162.38	24	160.40	160.50	-7	332	-2.11%
2018/06/05	18	161.53	17	160.88	160.00	1	331	0.30%
2018/06/01	0	0.00	2	161.25	161.00	-2	331	-0.60%
2018/05/30	0	0.00	1	160.50	162.00	-1	333	-0.30%
2018/05/29	1	163.50	55	161.50	161.50	-54	334	-16.16%
2018/05/28	0	0.00	3	161.50	163.00	-3	332	-0.90%
2018/05/25	4	163.63	9	161.17	162.50	-5	334	-1.49%
2018/05/24	11	163.64	0	0.00	164.00	11	338	3.25%
2018/05/21	0	0.00	9	161.39	160.50	-9	347	-2.59%
2018/05/18	12	163.79	4	162.75	164.50	8	344	2.32%
2018/05/17	3	158.50	0	0.00	157.50	3	340	0.88%
2018/05/16	3	158.50	32	158.00	158.00	-29	333	-8.69%
2018/05/15	12	158.00	101	154.95	157.00	-89	332	-26.76%	大賣/
2018/05/14	5	164.00	194	164.43	161.50	-189	321	-58.75%	大賣/鉅額交易
2018/05/11	8	177.94	35	176.69	176.00	-27	305	-8.84%
2018/05/10	0	0.00	1	179.00	178.50	-1	312	-0.32%
2018/05/09	3	179.50	8	180.56	181.50	-5	315	-1.59%
2018/05/08	0	0.00	4	179.63	177.00	-4	314	-1.27%
2018/05/07	3	177.83	2	180.00	176.50	1	317	0.32%
2018/05/04	14	178.32	13	179.54	178.00	1	320	0.31%
2018/05/03	8	185.56	37	182.82	185.50	-29	319	-9.09%
2018/05/02	7	176.07	0	0.00	175.50	7	312	2.24%
2018/04/27	0	0.00	13	178.35	179.50	-13	316	-4.10%
2018/04/26	1	176.00	1	176.00	174.50	0	315	0.00%
2018/04/25	21	177.62	16	176.84	176.00	5	314	1.59%
2018/04/24	24	181.92	23	180.76	183.00	1	313	0.32%
2018/04/23	4	177.00	3	180.00	176.00	1	309	0.32%
2018/04/20	1	183.50	9	181.83	182.00	-8	311	-2.57%
2018/04/19	3	180.33	0	0.00	179.00	3	311	0.96%
2018/04/18	1	177.50	19	178.58	177.50	-18	316	-5.69%
2018/04/17	0	0.00	30	179.80	178.00	-30	330	-9.09%
2018/04/16	63	183.33	18	182.67	184.50	45	340	13.21%
2018/04/13	10	179.95	59	178.28	179.50	-49	336	-14.56%
2018/04/12	40	180.44	1	180.50	178.50	39	335	11.62%
2018/04/11	11	184.41	5	184.40	183.00	6	344	1.74%
2018/04/10	7	185.00	1	186.00	188.00	6	344	1.74%
2018/04/09	22	190.48	19	188.76	191.50	3	332	0.90%
2018/04/03	21	184.40	0	0.00	182.50	21	318	6.59%
2018/04/02	51	188.00	21	188.21	189.00	30	310	9.67%
2018/03/31	9	180.56	1	180.00	181.00	8	297	2.69%
2018/03/30	28	184.34	4	191.00	184.50	24	293	8.17%
2018/03/29	127	190.33	42	187.10	186.00	85	287	29.53%	大買/
2018/03/28	35	185.17	0	0.00	181.00	35	252	13.87%
2018/03/27	83	183.43	17	184.24	184.50	66	244	26.96%
2018/03/26	5	172.00	3	174.17	176.00	2	227	0.88%
2018/03/22	10	175.40	0	0.00	173.50	10	219	4.56%
2018/03/21	10	171.80	0	0.00	170.50	10	218	4.58%
2018/03/19	10	168.65	1	172.00	172.00	9	222	4.04%
2018/03/14	0	0.00	1	166.00	166.50	-1	233	-0.43%
2018/03/12	0	0.00	2	169.00	165.50	-2	239	-0.83%
2018/03/06	5	165.00	0	0.00	163.50	5	245	2.04%
2018/03/05	0	0.00	15	165.63	165.50	-15	246	-6.09%
2018/03/02	0	0.00	2	169.00	164.50	-2	250	-0.80%
2018/02/26	12	168.42	0	0.00	168.00	12	265	4.53%
2018/02/23	3	167.00	5	168.50	167.00	-2	264	-0.76%
2018/02/22	0	0.00	34	166.87	167.50	-34	265	-12.80%
2018/02/09	0	0.00	35	163.56	164.50	-35	283	-12.34%
2018/02/06	0	0.00	6	162.08	161.00	-6	312	-1.92%
2018/01/30	11	171.36	19	169.55	170.50	-8	292	-2.73%
2018/01/29	12	172.21	0	0.00	172.50	12	292	4.10%
2018/01/26	10	177.40	2	178.25	176.50	8	291	2.74%
2018/01/25	11	176.27	0	0.00	175.50	11	295	3.73%
2018/01/23	2	174.00	0	0.00	173.50	2	300	0.67%
2018/01/18	1	174.00	1	175.00	173.00	0	303	0.00%
2018/01/17	0	0.00	16	174.44	177.50	-16	306	-5.22%
2018/01/16	19	176.42	0	0.00	176.50	19	308	6.16%
2018/01/15	1	175.50	0	0.00	177.00	1	307	0.33%
2018/01/12	11	181.73	1	178.50	179.50	10	310	3.22%
2018/01/11	1	177.00	2	175.00	180.50	-1	309	-0.32%
2018/01/10	12	174.63	1	175.50	176.00	11	296	3.71%
2018/01/08	1	167.00	6	169.08	167.00	-5	291	-1.71%
2018/01/05	51	172.57	2	172.00	171.00	49	292	16.76%
2018/01/02	0	0.00	1	165.50	165.50	-1	292	-0.34%

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

統一券商分點個股進出
統一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

統一 券商分點個股進出 統一 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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析