智伸科 (4551)-群益金鼎券商分點個股進出

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
101.5
漲跌
▲3.5
漲幅
+3.57%
成交量
429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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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	11	96.52	0	0.00	95.30	11	241	4.56%
2024/04/18	0	0.00	10	100.00	100.00	-10	234	-4.26%
2024/04/17	0	0.00	5	100.50	100.50	-5	237	-2.11%
2024/04/16	2	100.00	0	0.00	100.00	2	237	0.84%
2024/03/20	2	102.00	1	102.50	101.50	1	212	0.47%
2024/03/14	1	101.50	0	0.00	104.50	1	207	0.48%
2024/03/06	0	0.00	2	111.50	109.50	-2	194	-1.03%
2024/02/23	2	114.00	0	0.00	112.50	2	181	1.10%
2024/02/21	5	114.50	0	0.00	114.00	5	179	2.79%
2024/02/20	10	114.50	0	0.00	114.00	10	174	5.75%
2024/02/05	0	0.00	0.6	106.00	106.00	-0.6	148	-0.44%
2024/02/01	9	106.50	0	0.00	106.50	9	147	6.12%
2024/01/30	0	0.00	38	105.92	105.50	-38	162	-23.34%
2024/01/26	8	107.00	50	106.30	106.00	-42	158	-26.47%
2024/01/23	0	0.00	13	106.00	107.00	-13	160	-8.11%
2024/01/19	0	0.00	49	108.11	108.00	-49	155	-31.51%
2024/01/16	9	114.50	0	0.00	113.50	9	142	6.29%
2024/01/10	0	0.00	20	119.00	118.50	-20	140	-14.25%
2024/01/08	32	124.91	0	0.00	124.00	32	139	22.89%
2024/01/02	52	130.45	0	0.00	130.00	52	142	36.39%
2023/12/27	58	131.03	0	0.00	131.00	58	142	40.63%
2023/12/25	25	128.70	0	0.00	128.50	25	141	17.62%
2023/12/13	37	131.54	0	0.00	131.00	37	147	25.03%
2023/11/15	40	132.75	0	0.00	134.50	40	176	22.64%
2023/11/13	15	130.93	0	0.00	131.00	15	171	8.77%
2023/11/09	7	130.07	0	0.00	132.00	7	169	4.12%
2023/11/08	117	121.38	0	0.00	131.50	117	168	69.39%	大買/鉅額交易
2023/11/07	1	125.00	0	0.00	124.00	1	153	0.65%
2023/10/19	0	0.00	29	126.00	126.00	-29	174	-16.59%
2023/10/18	0	0.00	100	126.47	129.00	-100	176	-56.81%
2023/09/12	0	0.00	5	141.50	141.50	-5	414	-1.21%
2023/09/08	1	137.00	0	0.00	138.50	1	416	0.24%
2023/09/07	1	137.50	1	138.00	138.50	0	431	0.00%
2023/09/06	5	139.50	1	138.00	138.00	4	446	0.89%
2023/08/01	0	0.00	5	137.20	137.00	-5	562	-0.89%
2023/07/18	0	0.00	152	143.27	143.50	-152	556	-27.29%	大賣/鉅額交易
2023/07/13	0	0.00	1.1	148.64	149.50	-1.1	533	-0.21%
2023/07/11	0	0.00	0.1	150.00	148.50	-0.1	522	-0.02%
2023/07/07	0.1	154.00	1	154.00	154.00	-0.9	511	-0.18%
2023/07/05	0	0.00	0.1	158.00	159.50	-0.1	511	-0.02%
2023/06/29	0	0.00	0.1	158.00	158.50	-0.1	495	-0.02%
2023/06/28	1	157.50	1.1	156.45	156.00	-0.1	512	-0.02%
2023/06/26	0	0.00	0.1	153.00	153.00	-0.1	493	-0.02%
2023/06/21	0	0.00	4.2	150.14	152.00	-4.2	479	-0.88%
2023/06/19	3	145.17	0	0.00	145.00	3	446	0.67%
2023/06/16	2	144.50	0	0.00	146.50	2	450	0.44%
2023/06/13	0	0.00	0.2	144.13	146.50	-0.2	461	-0.05%
2023/06/12	0	142.75	3	143.00	142.50	-3	448	-0.66%
2023/06/09	4	144.25	0	0.00	144.50	4	442	0.90%
2023/05/17	0	0.00	17	132.00	132.00	-17	397	-4.27%
2023/05/11	1	132.00	13	129.12	129.50	-12	387	-3.10%
2023/05/09	0.2	134.53	30	132.10	132.50	-29.8	381	-7.81%
2023/04/25	0.1	138.50	0	0.00	136.00	0.1	393	0.02%
2023/04/24	0	0.00	50	136.91	139.50	-50	388	-12.87%
2023/04/21	0.1	139.00	30	137.42	136.50	-29.9	385	-7.77%
2023/04/20	0.1	141.35	0	0.00	140.00	0.1	378	0.02%
2023/04/11	8	141.50	0	0.00	143.50	8	375	2.13%
2023/04/10	0.1	140.50	80	140.68	141.50	-79.9	375	-21.30%
2023/04/07	0.1	142.86	9	141.17	142.00	-8.9	368	-2.41%
2023/04/06	0	0.00	1	143.00	143.00	-1	361	-0.28%
2023/03/31	1	144.50	64	144.45	144.50	-63	364	-17.29%
2023/03/29	9.1	143.29	2	143.00	145.00	7.1	364	1.94%
2023/03/27	1	148.50	0	0.00	149.50	1	341	0.29%
2023/03/21	6	144.75	11	145.55	146.00	-5	332	-1.50%
2023/03/20	3	144.50	7	144.43	144.50	-4	329	-1.22%
2023/03/16	0	146.50	0	0.00	146.50	0	319	0.01%
2023/03/14	0.1	146.00	0	0.00	146.50	0.1	335	0.01%
2023/03/13	0.1	147.50	51	146.75	147.00	-51	331	-15.38%
2023/03/10	1.1	149.55	0	0.00	148.50	1.1	331	0.32%
2023/03/07	0	0.00	5	156.00	155.50	-5	339	-1.47%
2023/03/02	5	148.00	0	0.00	147.50	5	338	1.48%
2023/02/24	5	150.50	0	0.00	149.50	5	339	1.47%
2023/02/22	4	150.01	0	0.00	151.50	4	345	1.16%
2023/02/21	70	152.10	0	0.00	152.00	70	353	19.83%
2023/02/20	1	149.00	0	0.00	150.00	1	353	0.28%
2023/02/17	2	149.50	2	148.50	149.50	0	357	0.00%
2023/02/08	12	152.29	2	152.00	152.00	10	488	2.05%
2023/01/30	20	150.25	0	0.00	150.00	20	483	4.14%
2022/12/28	3	146.50	3	146.00	146.00	0	713	0.00%
2022/12/23	1	146.50	1	144.00	146.00	0	799	0.00%
2022/12/07	0	0.00	8	153.56	153.00	-8	971	-0.82%
2022/12/06	1	158.50	578	157.94	156.00	-577	1,008	-57.24%	大賣/鉅額交易
2022/12/01	0	0.00	1	163.50	161.00	-1	1,167	-0.09%
2022/11/30	1	162.50	1	162.49	162.50	0	1,203	0.00%
2022/11/29	1	158.50	0	0.00	158.00	1	1,204	0.08%
2022/11/28	1	160.50	1	160.00	159.50	0	1,208	0.00%
2022/11/25	83	160.54	0	0.00	159.50	83	1,212	6.85%
2022/11/24	0	158.50	0	0.00	159.00	0	1,218	0.00%
2022/11/22	1	155.00	1	154.50	155.00	0	1,221	0.00%
2022/11/18	25	159.80	0	0.00	156.50	25	1,252	2.00%
2022/11/17	28	159.71	0	0.00	159.00	28	1,254	2.23%
2022/11/16	35	157.14	1	157.00	156.50	34	1,258	2.70%
2022/11/15	30	156.58	1	157.50	158.50	29	1,272	2.28%
2022/11/14	1	157.00	1	156.00	157.00	0	1,311	0.00%
2022/11/11	2	158.25	7	157.86	157.00	-5	1,313	-0.38%
2022/11/10	6	159.42	1	158.00	157.50	5	1,311	0.38%
2022/11/09	1	159.50	3	158.33	159.50	-2	1,316	-0.15%
2022/11/08	0	0.00	6	151.00	150.50	-6	1,281	-0.47%
2022/10/31	0	0.00	2	148.50	148.00	-2	1,434	-0.14%
2022/10/28	2	146.50	2	145.75	145.50	0	1,438	0.00%
2022/10/27	0	0.00	5	148.50	150.00	-5	1,447	-0.35%
2022/10/26	0	0.00	2	147.00	146.00	-2	1,449	-0.14%
2022/10/25	0	0.00	1	147.00	147.00	-1	1,467	-0.07%
2022/10/20	2	146.00	13	147.42	147.00	-11	1,525	-0.72%
2022/10/19	31	152.76	4	150.50	151.50	27	1,521	1.77%
2022/10/18	252	144.58	2	144.50	144.50	250	1,508	16.58%	大買/鉅額交易
2022/10/17	16	139.44	0	0.00	144.50	16	1,515	1.06%
2022/10/14	2	141.50	2	142.50	141.00	0	1,515	0.00%
2022/10/13	2	140.00	9	141.17	140.00	-7	1,518	-0.46%
2022/10/12	1	146.50	2	148.25	146.50	-1	1,512	-0.07%
2022/10/11	0	0.00	70	152.29	151.50	-70	1,501	-4.66%
2022/10/07	0	0.00	1	165.50	164.50	-1	1,480	-0.07%
2022/10/06	1	170.50	58	169.76	170.50	-57	1,479	-3.85%
2022/10/05	0	0.00	28	174.20	172.50	-28	1,512	-1.85%
2022/10/04	37	175.99	4	176.25	175.50	33	1,498	2.20%
2022/10/03	2	171.00	2	168.00	168.50	0	1,505	0.00%
2022/09/30	46	168.85	0	0.00	171.50	46	1,563	2.94%
2022/09/29	1	171.50	1	170.50	171.00	0	1,552	0.00%
2022/09/27	6	165.67	0	0.00	165.50	6	1,561	0.38%
2022/09/26	0	0.00	7	161.57	158.50	-7	1,558	-0.45%
2022/09/23	0	0.00	2	166.50	164.50	-2	1,559	-0.13%
2022/09/19	0	0.00	1	171.50	171.50	-1	1,636	-0.06%
2022/09/16	2	171.00	3	174.67	171.00	-1	1,686	-0.06%
2022/09/15	0	0.00	2	174.75	174.50	-2	1,698	-0.12%
2022/09/14	1	175.00	0	0.00	174.50	1	1,693	0.06%
2022/09/13	9	172.33	13	170.81	172.50	-4	1,677	-0.24%
2022/09/12	2	169.00	6	168.33	170.50	-4	1,658	-0.24%
2022/09/08	4	166.75	73	167.57	169.00	-69	1,640	-4.21%
2022/09/07	106	162.35	5	164.80	163.50	101	1,586	6.37%	大買/鉅額交易
2022/09/06	1	156.50	1	154.00	154.00	0	1,528	0.00%
2022/09/01	0	0.00	2	154.25	154.50	-2	1,505	-0.13%
2022/08/30	0	0.00	5	155.70	156.50	-5	1,505	-0.33%
2022/08/29	0	0.00	1	154.00	156.00	-1	1,513	-0.07%
2022/08/26	2	161.00	3	162.17	160.50	-1	1,523	-0.07%
2022/08/25	0	0.00	2	165.00	161.50	-2	1,559	-0.13%
2022/08/24	1	161.50	0	0.00	159.00	1	1,555	0.06%
2022/08/23	3	160.00	4	162.00	161.00	-1	1,561	-0.06%
2022/08/22	7	160.86	7	158.00	159.50	0	1,590	0.00%
2022/08/19	30	161.52	2	153.50	161.00	28	1,606	1.74%
2022/08/18	6	153.67	6	152.83	153.50	0	1,592	0.00%
2022/08/15	1	158.00	2	155.50	156.50	-1	1,707	-0.06%
2022/08/12	0	0.00	73	161.88	161.50	-73	1,726	-4.23%
2022/08/11	0	0.00	2	165.50	161.00	-2	1,726	-0.12%
2022/08/10	14	163.82	8	163.00	162.50	6	1,712	0.35%
2022/08/09	7	161.14	5	159.40	162.50	2	1,664	0.12%
2022/08/05	1	160.50	0	0.00	159.50	1	1,558	0.06%
2022/08/04	0	0.00	2	158.75	161.00	-2	1,553	-0.13%
2022/08/03	2	160.50	3	163.00	160.50	-1	1,549	-0.06%
2022/08/01	55	172.12	1	169.00	169.00	54	1,534	3.52%
2022/07/29	10	174.25	1	173.50	173.00	9	1,514	0.59%
2022/07/28	255	168.62	46	171.36	169.50	209	1,478	14.13%	大買/鉅額交易
2022/07/27	0	0.00	6	163.75	164.00	-6	1,436	-0.42%
2022/07/26	0	0.00	1	167.00	164.50	-1	1,428	-0.07%
2022/07/25	3	169.00	1	171.00	169.50	2	1,422	0.14%
2022/07/22	1	168.50	1	167.50	167.50	0	1,401	0.00%
2022/07/21	0	0.00	31	163.85	163.00	-31	1,381	-2.24%
2022/07/20	5	167.60	4	169.00	164.50	1	1,366	0.07%
2022/07/19	2	165.00	2	163.49	165.00	0	1,353	0.00%
2022/07/18	1	161.55	1.2	163.68	163.50	-0.2	1,346	-0.01%
2022/07/15	0.2	162.50	4.2	162.43	162.50	-4	1,336	-0.30%
2022/07/14	0.2	163.50	5.1	164.51	165.00	-4.9	1,326	-0.37%
2022/07/13	7.1	172.76	8.5	174.75	165.00	-1.4	1,309	-0.11%
2022/07/12	2.5	169.14	15.1	168.08	166.50	-12.6	1,264	-1.00%
2022/07/11	15.1	171.08	20.1	169.08	172.50	-5	1,253	-0.39%
2022/07/08	92.1	169.55	1.1	168.49	172.00	90.9	1,198	7.59%
2022/07/07	0.1	157.00	0	0.00	157.00	0.1	1,134	0.01%
2022/07/06	3	154.67	3	160.67	154.00	0	1,126	0.00%
2022/07/05	6	162.25	6	162.17	159.50	0	1,102	0.00%
2022/07/04	3	153.83	3	154.83	154.50	0	1,076	0.00%
2022/07/01	1	154.50	4	152.50	148.50	-3	1,065	-0.28%
2022/06/29	1	159.50	1	163.00	163.00	0	1,031	0.00%
2022/06/28	1	159.00	1	158.50	161.00	0	1,016	0.00%
2022/06/27	10	166.75	31.2	165.84	168.00	-21.2	1,007	-2.10%
2022/06/24	145	161.84	21.2	161.54	164.00	123.8	970	12.76%	大買/鉅額交易
2022/06/23	65	158.72	7	158.71	160.00	58	893	6.49%
2022/06/22	5	155.60	1	153.00	153.50	4	859	0.47%
2022/06/21	1	153.00	1	154.50	155.00	0	839	0.00%
2022/06/20	1	151.50	1	155.00	146.00	0	834	0.00%
2022/06/17	1	147.00	77	152.59	154.00	-76	810	-9.38%
2022/06/15	2	154.00	2	154.50	154.00	0	770	0.00%
2022/06/14	0	0.00	1	153.00	154.50	-1	753	-0.13%
2022/06/13	1	147.50	0	0.00	146.00	1	732	0.14%
2022/06/10	6	146.17	2	146.50	147.00	4	726	0.55%
2022/06/09	0	0.00	36	148.00	146.50	-36	723	-4.98%
2022/06/08	0	0.00	34	146.79	146.50	-34	715	-4.75%
2022/06/07	0	0.00	50	151.70	151.00	-50	708	-7.06%
2022/06/06	10	148.00	0	0.00	148.00	10	701	1.43%
2022/06/02	14	155.39	13	156.85	154.50	1	687	0.15%
2022/06/01	0	0.00	1	155.50	155.50	-1	644	-0.16%
2022/05/31	10	154.00	0	0.00	154.00	10	620	1.61%
2022/05/27	50	150.55	0	0.00	154.50	50	559	8.93%
2022/05/26	80	151.91	3	155.00	150.00	77	526	14.61%
2022/05/25	8	149.13	6.1	148.09	155.00	1.9	495	0.38%
2022/05/24	55	152.70	14	152.69	150.00	41	451	9.07%
2022/05/23	1	153.50	1.5	151.13	147.00	-0.5	374	-0.14%
2022/05/20	9.2	148.20	9	144.06	147.00	0.2	337	0.04%
2022/05/12	57	123.54	0	0.00	123.50	57	274	20.75%
2022/05/06	1	128.00	1	129.50	128.50	0	289	0.00%
2022/05/03	0.1	126.00	0	0.00	125.50	0.1	284	0.04%
2022/04/28	0.1	122.50	0	0.00	123.50	0.1	284	0.04%
2022/04/11	0.1	139.00	0	0.00	135.00	0.1	262	0.03%
2022/04/08	0.1	141.00	0	0.00	140.50	0.1	256	0.03%
2022/03/31	3	149.50	3	156.50	149.50	0	240	0.00%
2022/03/17	0	0.00	77	143.14	144.50	-77	193	-39.81%
2022/03/15	0.2	143.00	0	0.00	141.50	0.2	189	0.09%
2022/03/14	1	147.00	0	0.00	146.00	1	187	0.53%
2022/03/11	92	149.40	63	149.34	148.50	29	188	15.38%
2022/03/10	0	0.00	81	150.12	150.00	-81	186	-43.55%
2022/03/09	0	0.00	10	149.35	151.00	-10	181	-5.52%
2022/03/07	0.1	154.00	0	0.00	154.00	0.1	173	0.05%
2022/03/02	18	162.17	0.2	162.00	162.00	17.9	185	9.63%
2022/03/01	60.2	163.61	0	0.00	163.00	60.2	186	32.34%
2022/02/24	0	0.00	5	163.00	160.50	-5	194	-2.57%
2022/02/22	25	163.46	0	0.00	161.50	25	210	11.86%
2022/02/17	40	164.81	0	0.00	163.50	40	272	14.70%
2022/02/16	0	0.00	0.1	166.52	165.50	-0.1	270	-0.05%
2022/02/15	0	0.00	0.1	163.19	162.00	-0.1	268	-0.05%
2022/02/14	15.3	163.62	3	160.51	160.50	12.2	269	4.53%
2022/02/11	42	166.46	5	167.30	167.50	37	267	13.82%
2022/02/10	15	169.43	0	170.00	168.00	15	267	5.62%
2022/02/09	0	0.00	0	162.00	161.50	0	254	-0.02%
2022/02/08	0.1	162.25	0	0.00	163.00	0.1	254	0.02%
2022/01/26	3	156.00	0	0.00	156.00	3	254	1.18%
2021/12/27	0	0.00	1	181.50	179.00	-1	381	-0.26%
2021/12/23	0	0.00	3	178.67	177.50	-3	386	-0.78%
2021/12/14	4	175.75	0	0.00	176.00	4	411	0.97%
2021/12/13	1	180.00	0	0.00	180.00	1	416	0.24%
2021/12/09	0	0.00	1	182.00	182.00	-1	467	-0.21%
2021/12/07	1	178.00	1	182.00	178.00	0	463	0.00%
2021/12/06	2	175.25	1	175.00	175.00	1	460	0.22%
2021/12/02	3	175.00	0	0.00	175.00	3	464	0.65%
2021/12/01	2.1	178.00	49	177.15	177.50	-46.9	466	-10.06%
2021/11/23	0	0.00	1	189.50	184.00	-1	475	-0.21%
2021/11/19	0	0.00	0	185.50	188.50	0	466	-0.01%
2021/11/18	4	187.50	4.1	190.85	188.50	-0.1	457	-0.01%
2021/11/17	1	185.00	4.1	183.13	185.00	-3.1	435	-0.70%
2021/11/16	0.2	177.50	0.4	179.73	176.00	-0.2	415	-0.05%
2021/11/15	0.1	175.50	2	175.00	175.00	-1.9	410	-0.47%
2021/11/09	0	0.00	2	174.50	172.00	-2	414	-0.48%
2021/10/29	0	0.00	0.3	176.61	176.00	-0.3	411	-0.06%
2021/10/28	0.1	174.00	0.1	176.50	175.50	0	407	0.00%
2021/10/27	2.1	177.02	5	179.59	177.50	-2.9	401	-0.73%
2021/10/26	24.1	170.68	3	177.50	175.50	21.1	355	5.93%
2021/10/15	2	152.75	0	0.00	154.50	2	292	0.68%
2021/10/13	2	152.75	0	0.00	151.50	2	294	0.68%
2021/10/06	6	151.00	0	0.00	151.00	6	314	1.91%
2021/10/01	0.1	154.00	0	0.00	151.00	0.1	319	0.03%
2021/09/29	1.1	157.14	0	0.00	156.00	1.1	340	0.32%
2021/09/28	0.1	162.00	0	0.00	160.50	0.1	357	0.03%
2021/09/24	1	164.00	0	0.00	164.00	1	363	0.28%
2021/09/23	0	0.00	0.1	164.78	166.50	-0.1	371	-0.04%
2021/09/22	0.2	160.77	0	0.00	160.00	0.2	374	0.07%
2021/09/16	1	168.00	2	168.75	167.00	-1	416	-0.24%
2021/09/15	2	172.25	2	172.00	171.50	0	454	0.00%
2021/09/14	0	0.00	54	167.44	166.00	-54	443	-12.18%
2021/09/08	0	0.00	17	160.09	158.00	-17	452	-3.75%
2021/09/07	0	0.00	21	161.10	160.00	-21	451	-4.65%
2021/09/03	2	168.00	2	163.00	168.00	0	447	0.00%
2021/09/02	0	0.00	50	162.18	162.50	-50	441	-11.33%
2021/09/01	0	0.00	63	159.13	161.00	-63	428	-14.72%
2021/08/31	0	0.00	14	152.54	153.00	-14	421	-3.32%
2021/08/30	1	155.00	0	0.00	154.00	1	421	0.24%
2021/08/27	1	155.50	0	0.00	155.00	1	421	0.24%
2021/08/26	0	0.00	40	156.73	157.50	-40	420	-9.52%
2021/08/24	1	152.50	0	0.00	154.00	1	423	0.24%
2021/08/19	0	0.00	0.3	157.50	157.50	-0.3	411	-0.08%
2021/08/18	0	0.00	6.6	162.05	162.50	-6.6	413	-1.61%
2021/08/16	0	161.50	0	0.00	160.50	0	416	0.00%
2021/08/12	1	170.00	0	0.00	169.00	1	422	0.24%
2021/08/10	19	169.87	0	0.00	168.50	19	439	4.32%
2021/08/09	0	0.00	3	169.83	168.00	-3	443	-0.68%
2021/07/28	1	174.50	0	0.00	173.50	1	487	0.20%
2021/07/26	2	182.00	1	179.00	179.00	1	501	0.20%
2021/07/21	0	0.00	5	180.50	179.00	-5	504	-0.99%
2021/07/09	1	187.00	0	0.00	184.50	1	510	0.20%
2021/07/07	39	188.35	0	0.00	187.50	39	529	7.36%
2021/07/05	0	0.00	7	196.64	197.00	-7	550	-1.27%
2021/07/02	1	189.00	0	0.00	189.00	1	590	0.17%
2021/07/01	0	0.00	3	189.00	186.00	-3	594	-0.50%
2021/06/30	0	0.00	35	188.17	189.00	-35	597	-5.86%
2021/06/29	0	0.00	0	191.00	192.50	0	593	-0.01%
2021/06/28	31	193.44	15	192.07	193.50	16	589	2.71%
2021/06/25	21	191.81	2	192.25	192.00	19	579	3.28%
2021/06/24	79	189.63	4.2	189.93	184.50	74.8	558	13.40%
2021/06/23	5.2	185.21	0.1	185.00	185.50	5.1	522	0.97%
2021/06/22	0.1	182.50	0	0.00	179.00	0.1	524	0.02%
2021/06/18	8	180.69	1	182.00	181.50	7	582	1.20%
2021/06/17	14	175.75	0	0.00	176.00	14	569	2.46%
2021/06/16	1	174.00	0	0.00	174.50	1	571	0.17%
2021/06/09	0	0.00	1	174.50	174.50	-1	584	-0.17%
2021/06/07	1	170.00	0	0.00	170.00	1	612	0.16%
2021/06/02	0	0.00	2	174.75	173.50	-2	632	-0.32%
2021/05/31	1	170.00	0	0.00	170.50	1	641	0.16%
2021/05/28	0	0.00	40	173.36	172.50	-40	655	-6.11%
2021/05/21	15	165.50	1	166.00	172.50	14	794	1.76%
2021/05/20	1	162.00	0	0.00	161.00	1	793	0.13%
2021/05/19	0	0.00	1	168.50	161.00	-1	801	-0.12%
2021/05/18	1	154.00	0	0.00	156.00	1	800	0.12%
2021/05/17	0.1	149.50	0	0.00	150.50	0.1	813	0.01%
2021/05/12	8	156.50	14	152.14	156.50	-6	830	-0.72%
2021/05/11	6	169.25	0	0.00	167.00	6	830	0.73%
2021/05/10	14	176.18	2	177.75	176.50	12	818	1.47%
2021/05/07	0	0.00	6	174.17	176.00	-6	828	-0.72%
2021/05/04	0	0.00	5	172.80	178.50	-5	935	-0.53%
2021/05/03	1	173.04	7	174.50	173.00	-6	938	-0.64%
2021/04/29	1	178.00	0	0.00	178.50	1	941	0.11%
2021/04/21	1	182.50	0	0.00	181.50	1	981	0.10%
2021/04/20	1	183.50	12	184.08	184.00	-11	998	-1.10%
2021/04/16	3	187.50	4	185.63	187.50	-1	1,025	-0.10%
2021/04/14	0	181.50	8	179.13	184.00	-8	1,041	-0.77%
2021/04/13	0	0.00	1	184.50	184.50	-1	1,045	-0.10%
2021/04/09	3	190.17	0	0.00	187.50	3	1,098	0.27%
2021/04/08	4	196.25	4	198.00	199.00	0	1,073	0.00%
2021/03/31	0	0.00	1	190.00	187.00	-1	1,020	-0.10%
2021/03/30	0	0.00	45	187.70	188.00	-45	1,021	-4.41%
2021/03/29	0	0.00	1	191.00	186.50	-1	1,014	-0.10%
2021/03/26	1	191.50	2	191.25	190.50	-1	1,008	-0.10%
2021/03/25	4	190.75	9	193.83	188.00	-5	1,003	-0.50%
2021/03/24	19	191.13	4	191.50	190.00	15	989	1.52%
2021/03/23	5	184.10	0	0.00	184.50	5	957	0.52%
2021/03/22	1	179.00	1	176.50	179.00	0	941	0.00%
2021/03/17	1	178.00	0	0.00	177.50	1	955	0.10%
2021/03/16	0	0.00	1	179.50	181.00	-1	955	-0.10%
2021/03/15	2	177.50	2	176.75	178.00	0	956	0.00%
2021/03/12	1	177.00	0	0.00	176.00	1	962	0.10%
2021/03/11	1	175.50	0	0.00	176.00	1	969	0.10%
2021/03/10	1	176.50	3	177.67	178.00	-2	985	-0.20%
2021/03/09	0	0.00	2	174.00	175.50	-2	989	-0.20%
2021/03/08	1	181.00	4	176.50	176.50	-3	990	-0.30%
2021/03/05	1	179.00	1	180.00	179.00	0	992	0.00%
2021/03/03	5	179.90	2	181.25	180.00	3	1,022	0.29%
2021/03/02	0	0.00	6	184.92	184.00	-6	1,068	-0.56%
2021/02/26	32	189.28	7	189.93	188.00	25	1,108	2.25%
2021/02/25	30	196.05	10	195.35	194.50	20	1,090	1.83%
2021/02/24	10	187.40	1	189.50	185.00	9	1,018	0.88%
2021/02/23	0	0.00	1	181.50	180.00	-1	999	-0.10%
2021/02/22	2	185.50	14	185.75	182.50	-12	999	-1.20%
2021/02/19	1	185.00	0	0.00	187.50	1	1,005	0.10%
2021/02/18	0	0.00	1	188.50	189.00	-1	1,005	-0.10%
2021/02/17	1	187.00	3	187.50	185.00	-2	1,009	-0.20%
2021/02/05	19	182.18	5	181.10	180.50	14	998	1.40%
2021/02/03	2	174.00	2	174.00	174.00	0	1,021	0.00%
2021/02/02	1	173.50	0	0.00	175.00	1	1,076	0.09%
2021/01/29	1	177.50	0	0.00	175.50	1	1,091	0.09%
2021/01/28	23	179.30	21	184.83	176.50	2	1,081	0.18%
2021/01/27	116	181.44	7	183.50	185.00	109	1,029	10.59%	大買/鉅額交易
2021/01/26	2	177.00	6	175.92	177.00	-4	994	-0.40%
2021/01/22	139	173.38	3	173.67	172.50	136	980	13.87%	大買/鉅額交易
2021/01/21	1	171.00	0	0.00	173.50	1	988	0.10%
2021/01/20	0	0.00	31	170.35	168.00	-31	1,009	-3.07%
2021/01/19	1	175.00	1	178.00	174.50	0	1,016	0.00%
2021/01/15	1	176.50	0	0.00	174.00	1	1,053	0.09%
2021/01/14	2	180.00	0	0.00	179.00	2	1,054	0.19%
2021/01/13	16	182.28	1	177.50	182.50	15	1,067	1.40%
2021/01/12	0	0.00	168	173.42	173.00	-168	1,048	-16.02%	大賣/鉅額交易
2021/01/11	2	175.75	1.1	177.57	177.50	1	1,040	0.09%
2021/01/08	0.1	182.00	0	0.00	181.50	0.1	1,022	0.00%
2021/01/07	3	180.33	1	181.00	181.00	2	1,013	0.20%
2021/01/06	2	184.75	1.2	185.43	179.50	0.8	1,002	0.08%
2021/01/05	3.2	186.20	4	184.63	186.00	-0.8	986	-0.09%
2021/01/04	3	179.00	6	176.67	180.50	-3	952	-0.32%
2020/12/30	1	168.50	0	0.00	170.00	1	924	0.11%
2020/12/29	4	169.00	3	173.00	168.00	1	924	0.11%
2020/12/28	1	171.50	0	0.00	172.50	1	928	0.11%
2020/12/25	0	0.00	22	171.30	169.00	-22	934	-2.36%
2020/12/24	1	171.50	61	171.25	171.50	-60	939	-6.38%
2020/12/22	1	170.50	1	173.00	170.50	0	971	0.00%
2020/12/21	1	173.00	1	173.50	173.00	0	1,014	0.00%
2020/12/17	0	0.00	2	174.50	174.50	-2	1,113	-0.18%
2020/12/16	2	179.00	0	0.00	180.50	2	1,101	0.18%
2020/12/14	1	179.50	1	179.00	179.00	0	1,143	0.00%
2020/12/11	0	0.00	208	182.04	179.50	-208	1,156	-17.98%	大賣/鉅額交易
2020/12/10	2	183.50	5	184.00	183.50	-3	1,157	-0.26%
2020/12/07	2	189.75	0	0.00	186.50	2	1,155	0.17%
2020/12/04	1	188.50	21	187.83	192.50	-20	1,148	-1.74%
2020/12/03	0	0.00	20	186.35	187.00	-20	1,127	-1.77%
2020/12/02	0	0.00	1	191.00	191.00	-1	1,137	-0.09%
2020/12/01	0	0.00	2	191.00	190.50	-2	1,150	-0.17%
2020/11/30	3	191.67	51	191.60	192.50	-48	1,177	-4.08%
2020/11/27	3	191.83	4	191.63	191.50	-1	1,181	-0.08%
2020/11/26	17	200.74	12	199.08	197.50	5	1,182	0.42%
2020/11/25	8	194.44	7	195.86	192.50	1	1,174	0.09%
2020/11/24	3	188.83	2	189.00	189.00	1	1,219	0.08%
2020/11/23	0	0.00	1	192.50	192.00	-1	1,274	-0.08%
2020/11/20	0	0.00	1	191.00	191.00	-1	1,316	-0.08%
2020/11/19	5	191.40	1	193.50	190.00	4	1,345	0.30%
2020/11/18	1	190.50	0	0.00	189.00	1	1,368	0.07%
2020/11/17	0	0.00	3	192.00	190.50	-3	1,361	-0.22%
2020/11/16	2	192.50	4	187.50	188.50	-2	1,368	-0.15%
2020/11/13	1	194.50	4	195.00	195.50	-3	1,364	-0.22%
2020/11/12	3	196.00	6	197.08	192.50	-3	1,392	-0.22%
2020/11/11	17	195.35	75	195.11	196.00	-58	1,383	-4.19%
2020/11/10	32	191.95	5	193.00	191.00	27	1,371	1.97%
2020/11/09	5	185.60	10	187.15	186.50	-5	1,373	-0.36%
2020/11/06	11	185.14	4	184.63	185.50	7	1,416	0.49%
2020/11/04	0	0.00	1	175.00	177.00	-1	1,405	-0.07%
2020/11/03	8	172.00	2	174.00	173.50	6	1,413	0.42%
2020/11/02	0	0.00	1	170.00	170.00	-1	1,445	-0.07%
2020/10/30	1	171.00	0	0.00	169.00	1	1,445	0.07%
2020/10/29	1	174.00	9	174.56	174.00	-8	1,438	-0.56%
2020/10/28	211	191.76	9	183.56	180.00	202	1,422	14.20%	大買/鉅額交易
2020/10/27	5	188.10	6	189.25	189.50	-1	1,396	-0.07%
2020/10/26	88	189.50	8	190.50	182.50	80	1,377	5.81%
2020/10/23	1	181.00	33	182.92	182.50	-32	1,326	-2.41%
2020/10/22	5	180.90	3	181.50	182.00	2	1,327	0.15%
2020/10/21	7	178.86	3	178.83	176.00	4	1,318	0.30%
2020/10/20	1	174.50	2	172.50	174.50	-1	1,304	-0.08%
2020/10/19	0	0.00	1	173.00	173.00	-1	1,306	-0.08%
2020/10/16	1	172.00	0	0.00	169.50	1	1,307	0.08%
2020/10/15	1	172.00	6	171.67	171.50	-5	1,313	-0.38%
2020/10/14	1	172.00	7	174.07	170.50	-6	1,316	-0.46%
2020/10/13	11	173.41	0	0.00	173.50	11	1,324	0.83%
2020/10/12	2	173.75	0	0.00	172.00	2	1,326	0.15%
2020/10/08	1	178.50	3	176.83	176.50	-2	1,327	-0.15%
2020/10/07	1	172.00	10	171.75	172.50	-9	1,327	-0.68%
2020/10/06	1	172.00	0	0.00	172.50	1	1,336	0.07%
2020/10/05	9	172.61	16	170.59	172.50	-7	1,357	-0.52%
2020/09/30	2	164.75	2	166.50	166.50	0	1,371	0.00%
2020/09/29	13	166.00	5	166.70	167.00	8	1,378	0.58%
2020/09/28	5	160.30	10	162.15	160.50	-5	1,389	-0.36%
2020/09/25	5	162.10	3	164.83	160.50	2	1,414	0.14%
2020/09/24	2	164.00	2	165.25	167.50	0	1,460	0.00%
2020/09/23	13	166.81	2	167.00	167.50	11	1,463	0.75%
2020/09/22	2	185.00	3	182.33	182.00	-1	1,408	-0.07%
2020/09/21	0	0.00	2	192.25	191.00	-2	1,384	-0.14%
2020/09/18	3	198.67	22	193.98	192.00	-19	1,390	-1.37%
2020/09/17	24	197.50	3	195.50	196.00	21	1,407	1.49%
2020/09/16	3	191.83	4	191.13	190.50	-1	1,404	-0.07%
2020/09/15	5	190.00	3	189.17	189.00	2	1,396	0.14%
2020/09/14	1	183.50	2	183.00	183.50	-1	1,389	-0.07%
2020/09/10	1	185.00	3	182.00	182.00	-2	1,397	-0.14%
2020/09/09	1	181.50	5	187.00	187.00	-4	1,396	-0.29%
2020/09/08	3	182.50	5	182.70	183.00	-2	1,394	-0.14%
2020/09/07	3	187.83	3	186.00	183.00	0	1,421	0.00%
2020/09/04	9	196.83	5	196.80	196.00	4	1,423	0.28%
2020/09/03	13	201.35	8	199.38	196.00	5	1,445	0.35%
2020/09/02	6	200.00	1	198.50	199.00	5	1,475	0.34%
2020/08/31	27	207.69	40	208.61	207.50	-13	1,454	-0.89%
2020/08/28	16	209.22	21	208.98	215.00	-5	1,487	-0.34%
2020/08/27	20	200.10	18	202.44	195.50	2	1,435	0.14%
2020/08/26	12	200.83	22.1	195.41	201.00	-10.1	1,379	-0.73%
2020/08/25	3	193.83	18	192.06	191.00	-15	1,336	-1.12%
2020/08/24	31	190.24	7	183.43	191.00	24	1,314	1.83%
2020/08/21	10	178.65	8	178.44	178.50	2	1,298	0.15%
2020/08/20	0	0.00	4	179.13	172.00	-4	1,313	-0.30%
2020/08/19	2	187.50	7	186.14	183.00	-5	1,314	-0.38%
2020/08/18	6	190.92	3	193.67	185.50	3	1,314	0.23%
2020/08/17	3	183.50	4	184.25	182.00	-1	1,295	-0.08%
2020/08/14	7	186.71	15	187.30	184.50	-8	1,311	-0.61%
2020/08/13	14	187.93	43	188.70	188.00	-29	1,318	-2.20%
2020/08/12	56	185.34	20	185.33	184.00	36	1,279	2.81%
2020/08/11	0	0.00	12	172.66	170.00	-12	1,236	-0.97%
2020/08/10	8	175.19	0.1	180.50	176.00	7.9	1,243	0.64%
2020/08/07	4	174.88	27	175.56	174.00	-23	1,252	-1.84%
2020/08/06	9.1	180.66	67	180.86	181.50	-57.9	1,257	-4.60%
2020/08/05	6	169.67	10	169.55	169.00	-4	1,265	-0.32%
2020/08/04	21	168.10	0	0.00	170.00	21	1,273	1.65%
2020/07/31	0	0.00	4	164.38	165.50	-4	1,319	-0.30%
2020/07/29	2	167.00	0	0.00	167.50	2	1,332	0.15%
2020/07/28	0	0.00	5	162.70	163.00	-5	1,335	-0.37%
2020/07/27	4	170.00	0	0.00	166.50	4	1,362	0.29%
2020/07/23	6	175.00	2	172.00	175.00	4	1,372	0.29%
2020/07/22	18	176.39	4	177.50	173.50	14	1,406	1.00%
2020/07/21	4	176.13	0	0.00	176.00	4	1,403	0.29%
2020/07/17	2	172.00	3	172.67	171.50	-1	1,413	-0.07%
2020/07/16	3	170.00	3	170.50	170.00	0	1,413	0.00%
2020/07/15	2	170.50	6	171.42	170.50	-4	1,425	-0.28%
2020/07/14	3	170.00	5	167.90	172.00	-2	1,432	-0.14%
2020/07/13	18	171.00	2	169.00	170.50	16	1,514	1.06%
2020/07/10	2	169.50	7	170.29	165.50	-5	1,544	-0.32%
2020/07/09	82	179.82	21	179.57	176.00	61	1,543	3.95%
2020/07/08	9	186.89	2.1	186.93	183.50	7	1,533	0.45%
2020/07/07	2	184.00	0	0.00	182.00	2	1,538	0.13%
2020/07/06	9.1	194.88	0	0.00	187.00	9.1	1,586	0.57%
2020/07/03	13	192.38	25	194.92	189.00	-12	1,574	-0.76%
2020/07/02	1	191.50	10	193.90	197.00	-9	1,522	-0.59%
2020/07/01	24	178.21	3	178.33	179.50	21	1,479	1.42%
2020/06/30	3	174.17	1	172.00	170.50	2	1,461	0.14%
2020/06/29	2	173.25	5	172.50	172.00	-3	1,483	-0.20%
2020/06/24	3	177.83	37	171.65	177.00	-34	1,527	-2.23%
2020/06/23	55	170.94	12	168.63	171.50	43	1,508	2.85%
2020/06/22	6	166.33	0	0.00	167.00	6	1,514	0.40%
2020/06/19	4	165.50	2	165.75	165.00	2	1,526	0.13%
2020/06/18	9	162.56	3	163.83	162.50	6	1,552	0.39%
2020/06/17	2	164.25	2	165.50	163.00	0	1,563	0.00%
2020/06/16	4	165.00	5	165.00	166.50	-1	1,594	-0.06%
2020/06/15	0	0.00	4	164.50	162.50	-4	1,594	-0.25%
2020/06/12	69	161.00	3	164.17	168.50	66	1,596	4.13%
2020/06/11	2	170.75	9	169.12	168.00	-7	1,574	-0.44%
2020/06/10	19	172.76	64	169.92	170.00	-45	1,554	-2.90%
2020/06/09	48	172.64	5	169.50	173.50	43	1,525	2.82%
2020/06/08	5	162.98	7	158.64	158.00	-2	1,477	-0.13%
2020/06/05	32	161.70	1	162.00	162.00	31	1,473	2.10%
2020/06/04	5	165.50	17	168.00	162.50	-12	1,464	-0.82%
2020/06/03	18	155.25	1	150.00	159.50	17	1,386	1.23%
2020/06/02	0	0.00	1	145.00	145.00	-1	1,345	-0.07%
2020/06/01	0	0.00	13	146.50	145.50	-13	1,344	-0.97%
2020/05/29	1	142.00	1	150.00	150.00	0	1,345	0.00%
2020/05/28	1	147.00	4	147.13	142.00	-3	1,347	-0.22%
2020/05/27	2	150.00	0	0.00	150.00	2	1,337	0.15%
2020/05/26	95	145.04	2	147.50	145.00	93	1,335	6.96%
2020/05/25	0	0.00	5	144.80	144.50	-5	1,322	-0.38%
2020/05/22	2	143.50	15	141.13	143.00	-13	1,317	-0.99%
2020/05/21	7	143.00	9	142.56	143.00	-2	1,303	-0.15%
2020/05/20	0	0.00	2	137.00	137.00	-2	1,277	-0.16%
2020/05/19	30	133.42	3	134.50	134.50	27	1,256	2.15%
2020/05/18	5	125.90	2	125.50	126.50	3	1,240	0.24%
2020/05/15	0	0.00	81	121.12	120.50	-81	1,230	-6.58%
2020/05/12	1	140.50	343	137.68	134.00	-342	1,199	-28.51%	大賣/鉅額交易
2020/05/08	1	146.00	0	0.00	143.50	1	1,143	0.09%
2020/05/07	4	140.00	4	139.00	142.50	0	1,113	0.00%
2020/05/05	0	0.00	6	138.50	137.50	-6	1,115	-0.54%
2020/05/04	0	0.00	3	137.67	137.50	-3	1,119	-0.27%
2020/04/30	10	143.00	1	143.50	141.50	9	1,127	0.80%
2020/04/29	7	138.00	0	0.00	137.00	7	1,106	0.63%
2020/04/28	18	138.64	1	137.00	137.00	17	1,113	1.53%
2020/04/27	64	137.80	0	142.00	138.00	64	1,121	5.71%
2020/04/24	0	0.00	2	130.00	130.50	-2	1,100	-0.18%
2020/04/23	0	132.00	0	0.00	131.50	0	1,118	0.00%
2020/04/20	1	136.00	1	141.00	136.50	0	1,191	0.00%
2020/04/16	2	139.75	3	139.17	136.50	-1	1,210	-0.08%
2020/04/15	2	126.50	4	129.88	135.00	-2	1,120	-0.18%
2020/04/14	1	123.50	1	125.00	123.00	0	1,086	0.00%
2020/04/10	3	127.00	1	125.00	122.50	2	1,055	0.19%
2020/04/09	10	127.65	7	125.86	125.50	3	1,043	0.29%
2020/04/06	0	0.00	1	108.50	107.00	-1	942	-0.11%
2020/03/30	1	105.00	0	0.00	114.00	1	929	0.11%
2020/03/26	1	100.00	14	101.54	102.50	-13	904	-1.44%
2020/03/25	0	0.00	12	93.60	93.60	-12	873	-1.37%
2020/03/24	0	0.00	277	82.37	85.10	-277	886	-31.24%	大賣/鉅額交易
2020/03/23	0	0.00	37	79.35	78.80	-37	857	-4.32%
2020/03/13	0	0.00	2	117.00	121.00	-2	790	-0.25%
2020/03/12	1	126.50	5	131.20	129.00	-4	790	-0.51%
2020/03/10	0	0.00	1	139.00	141.00	-1	874	-0.11%
2020/03/05	1	154.00	3	153.33	154.00	-2	882	-0.23%
2020/03/03	1	152.00	2	155.75	152.00	-1	896	-0.11%
2020/03/02	0	0.00	3	150.67	155.00	-3	909	-0.33%
2020/02/27	0	0.00	20	158.58	152.00	-20	959	-2.08%
2020/02/26	0	0.00	12	167.75	168.00	-12	943	-1.27%
2020/02/25	20	165.85	6	168.00	168.00	14	948	1.48%
2020/02/21	1	170.00	1	170.50	170.00	0	981	0.00%
2020/02/20	0	0.00	1	171.50	171.00	-1	1,007	-0.10%
2020/02/19	1	173.00	1	172.00	173.00	0	1,020	0.00%
2020/02/13	0	0.00	5	168.20	167.00	-5	1,058	-0.47%
2020/02/10	0	0.00	1	170.00	170.00	-1	1,065	-0.09%
2020/02/07	12	172.04	12	171.13	171.00	0	1,063	0.00%
2020/02/06	17	175.79	0	0.00	175.00	17	1,063	1.60%
2020/02/04	2	165.75	2	164.25	165.00	0	1,043	0.00%
2020/02/03	1	164.00	3	164.20	165.50	-2	1,047	-0.19%
2020/01/31	0	0.00	6.1	175.91	173.00	-6.1	1,040	-0.58%
2020/01/30	0	177.00	28	175.93	178.50	-28	1,083	-2.58%
2020/01/20	2	190.24	3	190.83	189.00	-1	1,065	-0.09%
2020/01/17	15	190.43	2	190.00	192.00	13	1,057	1.23%
2020/01/16	3	188.00	0	0.00	188.00	3	1,056	0.28%
2020/01/15	0	0.00	55	187.96	190.00	-55	1,050	-5.24%
2020/01/14	150	189.93	5	189.60	188.00	145	1,027	14.11%	大買/鉅額交易
2020/01/13	13	183.00	13	177.62	182.50	0	967	0.00%
2020/01/10	28	176.96	1	178.50	177.50	27	949	2.84%
2020/01/02	4	173.50	0	0.00	174.00	4	1,049	0.38%
2019/12/30	1	171.00	1	173.00	171.00	0	1,088	0.00%
2019/12/27	7	173.36	0	0.00	173.00	7	1,191	0.59%
2019/12/26	1	169.00	2	169.00	169.00	-1	1,295	-0.08%
2019/12/25	1	168.50	0	0.00	167.50	1	1,324	0.08%
2019/12/24	4	168.13	4	168.75	167.00	0	1,389	0.00%
2019/12/23	1	173.05	1	177.50	173.00	0	1,423	0.00%
2019/12/19	2	182.25	3	184.83	178.50	-1	1,408	-0.07%
2019/12/17	1	180.50	0	0.00	180.50	1	1,386	0.07%
2019/12/16	17	182.35	11	182.50	183.00	6	1,389	0.43%
2019/12/11	1	180.50	0	0.00	177.00	1	1,394	0.07%
2019/12/06	1	185.50	46	182.96	181.00	-45	1,437	-3.13%
2019/12/05	55	182.81	11	185.27	182.00	44	1,415	3.11%
2019/12/04	0	0.00	9	175.11	175.50	-9	1,369	-0.66%
2019/12/03	80	173.86	3	174.83	174.00	77	1,382	5.57%
2019/12/02	3	175.17	3	178.67	174.00	0	1,397	0.00%
2019/11/28	3	182.67	2	184.50	179.00	1	1,455	0.07%
2019/11/27	0	0.00	36	180.36	181.00	-36	1,483	-2.43%
2019/11/26	46	186.21	7	184.93	182.50	39	1,572	2.48%
2019/11/25	0	0.00	7	177.79	178.00	-7	1,571	-0.45%
2019/11/22	0	0.00	7	180.50	180.00	-7	1,641	-0.43%
2019/11/21	0	0.00	1	179.50	179.50	-1	1,674	-0.06%
2019/11/20	7	183.14	6	186.17	176.00	1	1,696	0.06%
2019/11/19	2	180.00	30	177.25	185.00	-28	1,737	-1.61%
2019/11/18	32	178.95	1	179.50	178.00	31	1,730	1.79%
2019/11/15	2	175.50	2	177.50	174.00	0	1,796	0.00%
2019/11/14	1	177.00	26	175.54	176.00	-25	1,808	-1.38%
2019/11/13	33	180.00	3	178.17	179.00	30	1,844	1.63%
2019/11/11	0.1	172.50	0	0.00	171.00	0.1	1,914	0.01%
2019/11/07	1	175.00	2	175.25	172.50	-1	1,984	-0.05%
2019/11/06	3	173.50	2	173.25	172.00	1	1,993	0.05%
2019/11/05	4	175.75	0	0.00	175.00	4	2,006	0.20%
2019/11/01	0	0.00	1	174.00	175.00	-1	2,006	-0.05%
2019/10/31	1	171.50	4	171.13	170.00	-3	2,003	-0.15%
2019/10/30	1	178.00	1	177.50	176.50	0	1,984	0.00%
2019/10/29	2	185.75	2	186.75	177.50	0	1,977	0.00%
2019/10/24	12	180.50	0	0.00	180.50	12	1,909	0.63%
2019/10/23	0	0.00	1	179.00	176.00	-1	1,893	-0.05%
2019/10/22	3	175.50	2	179.00	179.00	1	1,884	0.05%
2019/10/17	0	0.00	285	175.79	175.50	-285	1,865	-15.28%	大賣/鉅額交易
2019/10/16	1	183.00	3	177.00	177.00	-2	1,852	-0.11%
2019/10/15	0	0.00	1	185.00	182.50	-1	1,843	-0.05%
2019/10/09	0	0.00	1	181.50	182.00	-1	1,823	-0.05%
2019/10/08	11	184.68	3	188.67	179.50	8	1,804	0.44%
2019/10/07	1	179.50	0	0.00	180.50	1	1,713	0.06%
2019/10/04	2	183.50	6	185.42	183.50	-4	1,697	-0.24%
2019/10/03	6	183.83	1	179.50	182.50	5	1,661	0.30%
2019/10/02	13	178.62	7.2	175.60	181.50	5.8	1,555	0.37%
2019/10/01	44	163.06	4	162.88	165.00	40	1,443	2.77%
2019/09/27	8	157.44	60	156.62	150.00	-52	1,409	-3.69%
2019/09/26	198	157.99	15	160.00	161.50	183	1,339	13.66%	大買/鉅額交易
2019/09/25	1	150.50	0	0.00	147.00	1	1,275	0.08%
2019/09/24	1	152.00	0	0.00	151.50	1	1,274	0.08%
2019/09/23	28	153.46	2	154.00	152.50	26	1,279	2.03%
2019/09/20	2	151.00	0	0.00	150.00	2	1,282	0.16%
2019/09/19	1	150.50	6	149.67	150.50	-5	1,294	-0.39%
2019/09/18	4	153.38	6	152.17	151.50	-2	1,306	-0.15%
2019/09/17	0	0.00	1	155.50	155.50	-1	1,296	-0.08%
2019/09/16	1	156.00	1	155.00	155.00	0	1,292	0.00%
2019/09/12	6	159.42	2	157.25	160.00	4	1,284	0.31%
2019/09/11	30	155.52	12	153.54	156.00	18	1,261	1.43%
2019/09/10	1	151.50	4	152.63	152.00	-3	1,242	-0.24%
2019/09/09	1	149.00	2	151.75	153.00	-1	1,235	-0.08%
2019/09/06	10	150.05	7	152.79	150.00	3	1,242	0.24%
2019/09/05	3	152.83	20	152.23	156.00	-17	1,222	-1.39%
2019/09/04	20	154.58	8	155.13	155.00	12	1,206	0.99%
2019/09/03	2	157.75	2	156.50	151.00	0	1,174	0.00%
2019/09/02	5	153.30	4	153.13	152.00	1	1,121	0.09%
2019/08/30	1	159.50	1	154.00	155.50	0	1,095	0.00%
2019/08/29	17	159.00	14	156.07	156.50	3	1,053	0.28%
2019/08/28	20	148.00	65	148.55	147.50	-45	938	-4.80%
2019/08/27	7	148.50	12	141.63	148.50	-5	878	-0.57%
2019/08/26	20	139.38	8	138.63	135.00	12	802	1.50%
2019/08/23	3	145.50	19	145.82	148.00	-16	760	-2.10%
2019/08/22	37	144.77	110	144.68	142.50	-73	727	-10.04%	大賣/
2019/08/20	13	138.88	7	141.79	140.00	6	643	0.93%
2019/08/16	3	137.50	2	138.25	136.00	1	544	0.18%
2019/08/15	4	136.88	5	138.00	136.00	-1	496	-0.20%
2019/08/14	12	138.71	7	138.21	135.00	5	471	1.06%
2019/08/13	44	129.97	9.3	130.99	134.00	34.7	396	8.75%
2019/08/12	5	122.00	0	0.00	122.00	5	333	1.50%
2019/08/08	4	122.75	3	124.50	122.50	1	318	0.31%
2019/08/07	2	122.50	2	120.50	120.50	0	299	0.00%
2019/08/06	0	0.00	28	121.50	123.00	-28	287	-9.73%
2019/07/30	0	0.00	14	120.00	117.50	-14	293	-4.78%
2019/07/26	4	120.50	0	0.00	123.00	4	295	1.35%
2019/07/22	0	0.00	0.1	126.00	124.50	-0.1	297	-0.03%
2019/07/18	15	124.70	0	0.00	124.50	15	314	4.78%
2019/07/03	0	0.00	1	126.50	125.00	-1	426	-0.23%
2019/07/02	0	0.00	1	123.50	123.50	-1	424	-0.24%
2019/07/01	1	126.00	0	0.00	125.00	1	431	0.23%
2019/06/28	0	0.00	6	124.50	124.50	-6	430	-1.39%
2019/06/27	1	124.00	3	125.33	125.50	-2	426	-0.47%
2019/06/26	116	122.84	0	0.00	125.00	116	419	27.68%	大買/鉅額交易
2019/06/25	2	125.00	57	122.66	118.50	-55	399	-13.77%
2019/06/19	0	0.00	2	116.00	115.50	-2	398	-0.50%
2019/06/17	1	119.50	29	119.83	119.50	-28	391	-7.15%
2019/06/10	0	0.00	2	106.00	107.00	-2	362	-0.55%
2019/06/06	0	0.00	8	104.00	104.00	-8	363	-2.20%
2019/06/03	0	0.00	1	104.00	104.00	-1	368	-0.27%
2019/05/28	5	104.80	0	0.00	105.00	5	383	1.30%
2019/05/24	1	99.50	1	100.00	100.00	0	393	0.00%
2019/05/21	10	101.85	1	106.50	105.00	9	422	2.13%
2019/05/17	15	98.10	0	0.00	98.10	15	420	3.57%
2019/05/16	1	102.00	0	0.00	100.50	1	421	0.24%
2019/05/15	0	0.00	68	101.24	101.00	-68	430	-15.79%
2019/05/14	13	97.31	0	0.00	100.00	13	441	2.95%
2019/05/10	3	101.00	0	0.00	100.50	3	439	0.68%
2019/05/09	1	103.00	1	109.50	103.00	0	439	0.00%
2019/05/03	10	115.50	0	0.00	117.00	10	462	2.16%
2019/05/02	1	115.00	1	112.00	115.00	0	468	0.00%
2019/04/29	0.2	114.00	1	113.50	112.00	-0.8	526	-0.16%
2019/04/26	0	0.00	2	116.75	116.50	-2	526	-0.38%
2019/04/25	21	123.00	29	122.55	121.50	-8	535	-1.49%
2019/04/24	34	127.99	0	126.50	125.00	34	560	6.06%
2019/04/23	7	124.21	0	0.00	124.50	7	572	1.22%
2019/04/19	0	128.00	1	126.00	127.50	-1	595	-0.16%
2019/04/18	11	131.64	0	0.00	128.50	11	592	1.86%
2019/04/16	0	0.00	49	128.98	128.00	-49	569	-8.60%
2019/04/15	55	132.45	63	129.45	133.00	-8	551	-1.45%
2019/04/12	0	0.00	2	116.50	121.00	-2	517	-0.39%
2019/04/11	0	0.00	4	121.75	117.50	-4	511	-0.78%
2019/04/10	1	120.50	0	0.00	120.00	1	503	0.20%
2019/04/09	1	119.00	15	118.13	116.50	-14	502	-2.78%
2019/04/08	1	112.50	54	112.46	116.00	-53	499	-10.62%
2019/04/03	2	114.50	0	0.00	113.50	2	498	0.40%
2019/04/02	0	0.00	12	116.17	116.50	-12	492	-2.44%
2019/03/29	0	0.00	1	121.50	122.00	-1	485	-0.21%
2019/03/28	1	122.50	7	121.57	121.00	-6	485	-1.23%
2019/03/27	12	119.83	0	0.00	121.00	12	482	2.49%
2019/03/19	2	120.50	0	0.00	120.50	2	476	0.42%
2019/03/06	18	121.33	1	119.00	123.00	17	526	3.23%
2019/02/27	51	119.30	0	0.00	120.50	51	544	9.36%
2019/02/26	2	123.00	2	123.75	122.00	0	542	0.00%
2019/02/25	1	123.50	6	123.92	123.00	-5	540	-0.93%
2019/02/22	0	0.00	12	129.42	126.00	-12	549	-2.19%
2019/02/21	2	130.50	6	128.00	132.00	-4	564	-0.71%
2019/02/20	18	129.47	0	0.00	128.50	18	570	3.16%
2019/02/19	1	127.00	0	0.00	127.00	1	563	0.18%
2019/02/18	3	126.67	3	127.17	126.50	0	569	0.00%
2019/02/15	0	0.00	8	127.06	126.50	-8	584	-1.37%
2019/02/14	6	132.33	1	130.00	128.00	5	588	0.85%
2019/02/13	19	132.08	11	131.73	129.50	8	578	1.38%
2019/01/30	1	129.50	0	0.00	127.50	1	578	0.17%
2019/01/29	0	0.00	4	128.00	129.00	-4	573	-0.70%
2019/01/28	6	134.17	6	135.00	130.00	0	569	0.00%
2019/01/25	0	0.00	18	131.08	131.00	-18	545	-3.30%
2019/01/24	17	131.65	4	130.63	130.50	13	540	2.41%
2019/01/23	1	126.00	0	0.00	129.00	1	533	0.19%
2019/01/22	13	128.19	10	128.00	126.50	3	526	0.57%
2019/01/21	14	134.89	30	134.27	133.00	-16	507	-3.15%
2019/01/18	6	127.17	1	128.50	127.00	5	465	1.07%
2019/01/17	26	124.65	10	124.15	126.50	16	461	3.47%
2019/01/16	5	134.40	24	135.13	128.50	-19	448	-4.24%
2019/01/15	42	126.93	33	126.08	130.50	9	419	2.15%
2019/01/14	116	119.44	33	120.09	119.00	83	396	20.93%	大買/
2019/01/11	1	112.00	3	109.00	112.00	-2	381	-0.52%
2018/12/19	31	100.63	0	0.00	103.50	31	370	8.36%
2018/12/18	2	101.25	1	101.00	101.50	1	368	0.27%
2018/12/17	2	104.00	0	0.00	102.50	2	365	0.55%
2018/12/14	75	104.98	0	0.00	109.00	75	362	20.66%
2018/12/12	1	109.50	1	110.00	110.00	0	360	0.00%
2018/12/10	1	104.50	1	107.00	103.00	0	363	0.00%
2018/12/07	1	106.50	1	109.50	107.50	0	365	0.00%
2018/12/05	1	116.00	0	0.00	109.50	1	364	0.27%
2018/12/03	1	116.00	3	115.00	116.00	-2	359	-0.56%
2018/11/29	4	111.25	3	109.17	106.50	1	344	0.29%
2018/11/28	1	102.50	0	0.00	105.00	1	330	0.30%
2018/11/26	0	0.00	0.1	97.50	97.30	-0.1	309	-0.04%
2018/11/20	1	99.00	1	98.80	96.50	0	282	0.00%
2018/11/19	60	92.12	0	0.00	94.50	60	256	23.38%
2018/11/13	9	77.40	0	85.10	85.10	9	221	4.04%
2018/11/09	0	78.60	0	0.00	79.00	0	248	0.01%
2018/11/07	1	79.90	1	80.10	82.70	0	255	0.00%
2018/10/17	0	0.00	5	75.50	74.10	-5	349	-1.43%
2018/09/27	0.3	87.00	0	0.00	86.00	0.3	345	0.08%
2018/09/19	10	82.26	0	0.00	81.40	10	332	3.01%
2018/09/12	50	80.38	0	0.00	79.00	50	315	15.86%
2018/08/21	0	0.00	11	93.79	93.50	-11	278	-3.95%
2018/08/20	12	94.34	1	95.00	95.00	11	275	4.00%
2018/08/17	0	0.00	10	96.68	95.80	-10	271	-3.68%
2018/08/16	24	94.01	12	90.77	94.30	12	257	4.66%
2018/07/31	10	124.65	0	0.00	124.50	10	214	4.67%
2018/07/24	0	0.00	267	118.08	123.00	-267	195	-136.42%	大賣/鉅額交易
2018/07/23	0	0.00	1	123.50	123.50	-1	182	-0.55%
2018/07/20	0	0.00	1	133.00	131.00	-1	177	-0.56%
2018/07/19	0	0.00	1	134.00	133.00	-1	177	-0.56%
2018/05/21	45	164.06	0	0.00	160.50	45	347	12.95%
2018/05/15	55	154.23	0	0.00	157.00	55	332	16.53%
2018/05/14	0	162.00	0	0.00	161.50	0	321	0.00%
2018/05/11	0.2	177.00	0	0.00	176.00	0.2	305	0.06%
2018/05/04	25.1	179.89	0	0.00	178.00	25.1	320	7.84%
2018/05/02	30	177.67	0	0.00	175.50	30	312	9.60%
2018/04/26	35	175.86	0	0.00	174.50	35	315	11.10%
2018/04/17	27	180.81	0	0.00	178.00	27	330	8.18%
2018/04/16	0	0.00	1	183.00	184.50	-1	340	-0.29%
2018/04/13	53	181.39	1	180.00	179.50	52	336	15.45%
2018/04/09	0	0.00	40	191.01	191.50	-40	332	-12.03%
2018/04/02	0	0.00	50	188.19	189.00	-50	310	-16.11%
2018/03/31	40	182.69	0	0.00	181.00	40	297	13.47%
2018/03/30	1	187.00	15	184.27	184.50	-14	293	-4.77%
2018/03/29	15	187.80	13	186.35	186.00	2	287	0.69%
2018/03/28	0	0.00	55	186.42	181.00	-55	252	-21.79%
2018/03/27	2	184.75	70	184.21	184.50	-68	244	-27.78%
2018/03/23	25	170.80	0	0.00	167.00	25	221	11.26%
2018/03/20	5	171.50	0	0.00	171.00	5	220	2.27%
2018/03/19	40	171.81	0	0.00	172.00	40	222	17.96%
2018/03/12	60	169.21	0	0.00	165.50	60	239	25.04%
2018/03/09	7	165.07	0	0.00	165.50	7	239	2.92%
2018/03/01	0	0.00	3	166.50	168.00	-3	260	-1.15%
2018/02/27	0	0.00	1	168.00	168.00	-1	265	-0.38%
2018/01/16	0	0.00	1	177.50	176.50	-1	308	-0.32%
2018/01/15	1	176.50	0	0.00	177.00	1	307	0.33%
2018/01/10	16	171.34	0	0.00	176.00	16	296	5.40%
2018/01/05	43	173.29	3	170.83	171.00	40	292	13.68%
2018/01/04	1	162.50	0	0.00	162.50	1	279	0.36%
2018/01/03	1	165.00	0	0.00	165.00	1	279	0.36%
2018/01/02	1	166.00	0	0.00	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

群益金鼎券商分點個股進出
群益金鼎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

群益金鼎 券商分點個股進出 群益金鼎 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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析