智伸科 (4551)-台新-高雄券商分點個股進出

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▼0.17%
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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/04/30	3	101.67	1	101.50	101.50	2	217	0.92%
2024/04/23	0	0.00	1	95.30	96.10	-1	232	-0.43%
2024/04/15	1	104.00	0	0.00	104.00	1	237	0.42%
2024/04/12	0	0.00	3	105.00	103.50	-3	236	-1.27%
2024/04/01	3	108.50	0	0.00	109.50	3	230	1.30%
2024/03/28	0	0.00	1	108.00	107.00	-1	227	-0.44%
2024/03/27	0	0.00	3	106.50	107.50	-3	226	-1.33%
2024/03/26	0.3	106.00	2	104.50	104.50	-1.7	225	-0.75%
2024/03/25	0	0.00	2	106.50	106.00	-2	223	-0.89%
2024/03/22	1	106.50	0	0.00	107.00	1	223	0.45%
2024/03/21	2	104.50	0	0.00	106.50	2	219	0.91%
2024/03/19	1	103.00	0	0.00	103.50	1	208	0.48%
2024/03/14	0	0.00	1	101.50	104.50	-1	207	-0.48%
2024/03/13	0	0.00	2	104.50	103.50	-2	205	-0.97%
2024/03/08	1	108.50	0	0.00	107.50	1	198	0.50%
2024/03/06	0	0.00	4	110.50	109.50	-4	194	-2.06%
2024/03/05	1	112.50	0	0.00	112.50	1	191	0.52%
2024/03/01	1.1	112.55	0	0.00	113.00	1.1	185	0.59%
2024/02/29	1	114.50	0	0.00	114.50	1	183	0.54%
2024/02/27	1	113.50	0	0.00	113.00	1	182	0.55%
2024/02/26	3	114.33	0	0.00	114.50	3	182	1.64%
2024/02/22	1	113.00	6	114.17	114.00	-5	181	-2.76%
2024/02/21	0	0.00	1	115.50	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	114.75	1	115.00	115.50	1	165	0.60%
2024/02/16	1	110.00	0	0.00	111.00	1	161	0.62%
2024/02/15	5	109.50	0	0.00	110.00	5	155	3.22%
2024/02/05	0	0.00	4	105.63	106.00	-4	148	-2.69%
2024/02/01	3	106.33	0	0.00	106.50	3	147	2.04%
2024/01/23	5	106.60	0	0.00	107.00	5	160	3.12%
2024/01/16	1	114.50	0	0.00	113.50	1	142	0.70%
2023/12/22	0	0.00	1	127.00	127.00	-1	143	-0.70%
2023/12/06	1	137.50	0	0.00	136.00	1	159	0.63%
2023/11/27	0	0.00	1	137.50	137.00	-1	174	-0.57%
2023/11/16	0	0.00	3	132.83	133.50	-3	177	-1.69%
2023/11/15	0	0.00	1	135.00	134.50	-1	176	-0.57%
2023/11/14	3	132.17	0	0.00	131.50	3	171	1.75%
2023/11/13	0	0.00	2	129.50	131.00	-2	171	-1.17%
2023/11/09	0	0.00	6	131.50	132.00	-6	169	-3.53%
2023/11/01	6	120.33	3	115.50	120.50	3	170	1.76%
2023/10/20	1	124.50	0	0.00	123.50	1	172	0.58%
2023/10/19	2	126.00	0	0.00	126.00	2	174	1.14%
2023/10/18	1	126.50	0	0.00	129.00	1	176	0.57%
2023/10/12	2	136.50	1	137.50	136.50	1	200	0.50%
2023/10/05	0	0.00	1	138.00	137.00	-1	227	-0.44%
2023/10/03	1	137.00	0	0.00	136.50	1	245	0.41%
2023/10/02	0	0.00	1	138.00	138.50	-1	254	-0.39%
2023/09/26	1	137.00	0	0.00	137.00	1	282	0.35%
2023/09/20	0	0.00	1	138.00	139.00	-1	334	-0.30%
2023/09/19	1	137.00	0	0.00	136.50	1	346	0.29%
2023/09/14	1	141.00	1	142.50	139.50	0	406	0.00%
2023/09/13	1	141.00	1	142.00	141.00	0	408	0.00%
2023/09/12	2.1	141.00	1	142.00	141.50	1.1	414	0.27%
2023/09/11	0	0.00	0.1	140.00	141.50	-0.1	414	-0.02%
2023/08/22	0.1	133.00	0	0.00	132.50	0.1	509	0.02%
2023/08/18	0.1	134.00	0	0.00	133.50	0.1	518	0.02%
2023/07/19	0	0.00	6	139.00	139.50	-6	557	-1.08%
2023/07/17	0	0.00	1	147.00	146.50	-1	549	-0.18%
2023/07/14	0	0.00	1	145.00	144.00	-1	541	-0.18%
2023/07/13	2	147.50	2	149.00	149.50	0	533	0.00%
2023/07/10	1	150.00	0	0.00	148.50	1	520	0.19%
2023/07/07	0	0.00	5	154.00	154.00	-5	511	-0.98%
2023/07/06	1	159.50	0	0.00	159.50	1	509	0.20%
2023/07/05	0	0.00	2	160.25	159.50	-2	511	-0.39%
2023/07/04	1	160.50	1.2	162.85	159.50	-0.2	515	-0.03%
2023/07/03	1	158.00	0	0.00	160.50	1	508	0.20%
2023/06/30	0	0.00	2.1	157.28	158.00	-2.1	502	-0.41%
2023/06/29	1	157.50	2	158.73	158.50	-1	495	-0.21%
2023/06/28	2	156.75	2	156.75	156.00	0	512	0.00%
2023/06/21	2	152.75	1	154.50	152.00	1	479	0.21%
2023/06/19	1	145.00	0	0.00	145.00	1	446	0.22%
2023/06/14	10	144.50	1	144.50	145.00	9	461	1.95%
2023/06/12	64	142.76	1	143.50	142.50	63	448	14.04%
2023/06/09	8	143.63	1	143.50	144.50	7	442	1.58%
2023/06/08	40	134.09	0	0.00	135.50	40	409	9.77%
2023/06/02	12	133.46	0	0.00	133.00	12	424	2.82%
2023/05/30	33.2	132.49	0	0.00	132.50	33.2	424	7.82%
2023/05/29	1	129.00	0	0.00	129.00	1	420	0.24%
2023/05/25	1	130.50	0	0.00	130.50	1	412	0.24%
2023/05/24	33	132.24	0	0.00	132.50	33	412	8.01%
2023/05/18	40	132.10	0	0.00	132.50	40	402	9.93%
2023/05/16	33	130.02	0	0.00	131.00	33	394	8.36%
2023/05/15	0	0.00	2	129.00	129.50	-2	393	-0.51%
2023/05/11	0	0.00	2	128.50	129.50	-2	387	-0.52%
2023/05/10	2	132.50	2	134.75	133.50	0	386	0.00%
2023/04/26	0	0.00	1	135.00	137.00	-1	395	-0.25%
2023/04/21	1	136.50	0	0.00	136.50	1	385	0.26%
2023/04/18	0	0.00	1	144.00	142.50	-1	380	-0.26%
2023/04/13	0	0.00	1	142.50	143.00	-1	375	-0.27%
2023/04/10	2.2	141.86	0	0.00	141.50	2.2	375	0.59%
2023/04/07	1	141.00	0	0.00	142.00	1	368	0.27%
2023/04/06	0.1	145.00	0	0.00	143.00	0.1	361	0.03%
2023/03/31	0.1	146.48	0	0.00	144.50	0.1	364	0.02%
2023/03/29	1	142.50	0	0.00	145.00	1	364	0.27%
2023/03/27	1	148.00	0	0.00	149.50	1	341	0.29%
2023/03/23	3	147.50	1	147.00	148.00	2	341	0.58%
2023/03/21	0	0.00	3	145.50	146.00	-3	332	-0.90%
2023/03/20	3	143.83	0	0.00	144.50	3	329	0.91%
2023/03/17	0	0.00	0	146.50	148.00	0	317	0.00%
2023/03/16	0	0.00	0.5	147.00	146.50	-0.5	319	-0.16%
2023/03/13	0	0.00	4	148.50	147.00	-4	331	-1.21%
2023/03/09	1	153.00	0	0.00	151.50	1	336	0.30%
2023/03/07	0	0.00	1	156.00	155.50	-1	339	-0.29%
2023/03/03	1	149.50	0	0.00	150.00	1	333	0.30%
2023/03/02	1	148.00	0	0.00	147.50	1	338	0.30%
2023/02/17	3	148.50	0	0.00	149.50	3	357	0.84%
2023/02/08	3	152.33	2	152.00	152.00	1	488	0.20%
2023/02/06	1.1	156.00	1	155.50	155.00	0.1	488	0.02%
2023/01/31	0.4	153.00	5	152.80	152.50	-4.6	485	-0.95%
2023/01/30	0	0.00	3	149.50	150.00	-3	483	-0.62%
2023/01/16	1	143.50	0	0.00	143.50	1	496	0.20%
2023/01/11	2	143.50	0	0.00	143.50	2	555	0.36%
2023/01/09	1	145.00	0	0.00	145.00	1	582	0.17%
2023/01/03	0	0.00	2	151.00	150.00	-2	653	-0.31%
2022/12/23	0	0.00	2	145.50	146.00	-2	799	-0.25%
2022/12/22	2	147.00	2	147.00	147.00	0	830	0.00%
2022/12/21	2	146.00	0	0.00	144.50	2	835	0.24%
2022/12/20	2	145.50	0	0.00	145.50	2	848	0.24%
2022/12/19	2	150.50	0	0.00	149.50	2	853	0.23%
2022/12/16	0	0.00	1	152.50	151.50	-1	859	-0.12%
2022/12/07	0	0.00	6	152.92	153.00	-6	971	-0.62%
2022/12/06	3	158.00	0	0.00	156.00	3	1,008	0.30%
2022/12/05	4	163.25	1	164.00	163.50	3	1,030	0.29%
2022/12/02	2	161.75	2	163.00	161.50	0	1,098	0.00%
2022/12/01	3	161.50	4	161.88	161.00	-1	1,167	-0.09%
2022/11/30	0	0.00	1	160.50	162.50	-1	1,203	-0.08%
2022/11/29	1	159.00	0	0.00	158.00	1	1,204	0.08%
2022/11/28	1	159.00	2	160.50	159.50	-1	1,208	-0.08%
2022/11/25	4	160.25	1	161.00	159.50	3	1,212	0.25%
2022/11/24	5	159.00	1	161.00	159.00	4	1,218	0.33%
2022/11/22	0	0.00	1	155.00	155.00	-1	1,221	-0.08%
2022/11/18	1	159.00	2	159.00	156.50	-1	1,252	-0.08%
2022/11/17	3	160.33	3	159.50	159.00	0	1,254	0.00%
2022/11/14	3	157.00	1	157.50	157.00	2	1,311	0.15%
2022/11/11	3	158.50	1	160.50	157.00	2	1,313	0.15%
2022/11/10	2	159.50	2	162.50	157.50	0	1,311	0.00%
2022/11/09	14	161.29	21	159.43	159.50	-7	1,316	-0.53%
2022/11/08	5	153.20	8	154.25	150.50	-3	1,281	-0.23%
2022/11/07	8	149.81	6	149.25	148.50	2	1,260	0.16%
2022/11/04	1	150.00	0	0.00	150.50	1	1,277	0.08%
2022/11/03	0	0.00	1	148.50	149.50	-1	1,325	-0.08%
2022/11/02	2	151.50	6	150.75	149.50	-4	1,387	-0.29%
2022/11/01	1	149.50	1	149.50	149.50	0	1,430	0.00%
2022/10/31	2	148.50	1	149.50	148.00	1	1,434	0.07%
2022/10/26	2	146.00	2	147.00	146.00	0	1,449	0.00%
2022/10/24	0	0.00	2	150.00	150.00	-2	1,497	-0.13%
2022/10/21	3	144.67	3	145.00	143.00	0	1,527	0.00%
2022/10/20	4	149.25	1	146.00	147.00	3	1,525	0.20%
2022/10/19	2	152.25	4	152.63	151.50	-2	1,521	-0.13%
2022/10/18	2	145.25	2	145.75	144.50	0	1,508	0.00%
2022/10/17	2	138.75	2	137.75	144.50	0	1,515	0.00%
2022/10/14	1	141.00	0	0.00	141.00	1	1,515	0.07%
2022/10/13	0	0.00	2	143.50	140.00	-2	1,518	-0.13%
2022/10/12	9	149.17	4	149.38	146.50	5	1,512	0.33%
2022/10/11	8	154.44	8	154.94	151.50	0	1,501	0.00%
2022/10/07	6	166.92	6	167.58	164.50	0	1,480	0.00%
2022/10/06	10	171.75	5	172.30	170.50	5	1,479	0.34%
2022/10/05	33	174.11	30	174.52	172.50	3	1,512	0.20%
2022/10/04	19	174.74	21	175.21	175.50	-2	1,498	-0.14%
2022/10/03	8	168.63	9	169.89	168.50	-1	1,505	-0.07%
2022/09/30	8	168.69	4	169.25	171.50	4	1,563	0.26%
2022/09/29	7	171.36	7	170.64	171.00	0	1,552	0.00%
2022/09/28	2	162.00	7	162.07	160.50	-5	1,542	-0.32%
2022/09/27	1	165.50	1	166.00	165.50	0	1,561	0.00%
2022/09/26	3	162.17	3	162.50	158.50	0	1,558	0.00%
2022/09/23	9	166.72	6	167.00	164.50	3	1,559	0.19%
2022/09/22	2	169.25	3	170.00	169.50	-1	1,573	-0.06%
2022/09/21	1	171.00	4	171.50	171.00	-3	1,584	-0.19%
2022/09/20	2	169.00	1	169.50	169.00	1	1,597	0.06%
2022/09/19	5	172.80	5	173.40	171.50	0	1,636	0.00%
2022/09/16	3	173.50	3.1	173.20	171.00	-0.1	1,686	0.00%
2022/09/15	2	173.00	9	174.78	174.50	-7	1,698	-0.41%
2022/09/14	10	175.15	7	172.29	174.50	3	1,693	0.18%
2022/09/13	8	168.06	7	170.57	172.50	1	1,677	0.06%
2022/09/12	20	168.43	19	168.47	170.50	1	1,658	0.06%
2022/09/08	17	165.68	20	166.93	169.00	-3	1,640	-0.18%
2022/09/07	8	165.44	7	165.93	163.50	1	1,586	0.06%
2022/09/06	8	156.50	6	157.08	154.00	2	1,528	0.13%
2022/09/01	2	156.00	1	156.50	154.50	1	1,505	0.07%
2022/08/31	1	158.50	1	158.00	158.00	0	1,507	0.00%
2022/08/29	1	154.00	0	0.00	156.00	1	1,513	0.07%
2022/08/26	3	161.83	0	0.00	160.50	3	1,523	0.20%
2022/08/25	4	163.00	3	162.33	161.50	1	1,559	0.06%
2022/08/24	0	162.50	1	158.50	159.00	-1	1,555	-0.06%
2022/08/19	2	161.00	5	160.10	161.00	-3	1,606	-0.19%
2022/08/17	3	152.50	4	152.75	153.00	-1	1,628	-0.06%
2022/08/16	36	154.46	34	154.87	154.00	2	1,689	0.12%
2022/08/15	5.1	155.93	5	158.40	156.50	0.1	1,707	0.00%
2022/08/12	1	161.50	0	162.00	161.50	1	1,726	0.06%
2022/08/11	5	167.00	5	162.50	161.00	0	1,726	0.00%
2022/08/10	8	166.31	5	163.40	162.50	3	1,712	0.18%
2022/08/09	23	160.52	23	159.26	162.50	0	1,664	0.00%
2022/08/08	6	150.83	6	151.78	153.50	0	1,603	0.00%
2022/08/04	0	0.00	1	160.00	161.00	-1	1,553	-0.06%
2022/08/02	0	0.00	4	164.13	164.50	-4	1,539	-0.26%
2022/08/01	6	172.75	2	170.50	169.00	4	1,534	0.26%
2022/07/29	3	175.00	3	173.67	173.00	0	1,514	0.00%
2022/07/28	3	168.50	7	167.71	169.50	-4	1,478	-0.27%
2022/07/27	1	162.50	2	162.25	164.00	-1	1,436	-0.07%
2022/07/25	4	169.75	3	170.17	169.50	1	1,422	0.07%
2022/07/22	6	166.92	6	167.08	167.50	0	1,401	0.00%
2022/07/21	2	164.75	2	168.50	163.00	0	1,381	0.00%
2022/07/20	2	167.00	2	168.50	164.50	0	1,366	0.00%
2022/07/18	2	163.75	3	162.67	163.50	-1	1,346	-0.07%
2022/07/15	0	0.00	1	162.50	162.50	-1	1,336	-0.07%
2022/07/14	3	165.33	0	0.00	165.00	3	1,326	0.23%
2022/07/13	13	174.46	18.3	171.23	165.00	-5.3	1,309	-0.40%
2022/07/12	13	168.00	7	168.79	166.50	6	1,264	0.47%
2022/07/11	4	170.50	7.1	173.13	172.50	-3.1	1,253	-0.25%
2022/07/08	23	166.80	28	167.39	172.00	-5	1,198	-0.42%
2022/07/07	5	158.00	3	157.83	157.00	2	1,134	0.18%
2022/07/06	8	159.71	3	157.67	154.00	5	1,126	0.45%
2022/07/05	3	161.17	3	161.50	159.50	0	1,102	0.00%
2022/07/04	1	155.50	1	156.00	154.50	0	1,076	0.00%
2022/07/01	3	153.17	4	152.50	148.50	-1	1,065	-0.09%
2022/06/30	2	151.75	5	151.90	153.00	-3	1,051	-0.29%
2022/06/29	3	159.83	1	160.50	163.00	2	1,031	0.19%
2022/06/28	2	162.50	2	160.75	161.00	0	1,016	0.00%
2022/06/27	3	167.33	6	166.83	168.00	-3	1,007	-0.30%
2022/06/24	25	163.10	24	163.56	164.00	1	970	0.10%
2022/06/23	6	157.25	4	160.00	160.00	2	893	0.22%
2022/06/22	4	153.88	7	155.29	153.50	-3	859	-0.35%
2022/06/21	9	153.72	11	151.91	155.00	-2	839	-0.24%
2022/06/20	5	153.00	4	150.75	146.00	1	834	0.12%
2022/06/17	4	154.00	0	0.00	154.00	4	810	0.49%
2022/06/16	2	157.00	1	157.50	150.50	1	788	0.13%
2022/06/15	2	154.75	3	154.67	154.00	-1	770	-0.13%
2022/06/14	4	151.75	2	152.00	154.50	2	753	0.27%
2022/06/09	1	146.50	1	146.50	146.50	0	723	0.00%
2022/06/01	1	158.50	1	154.00	155.50	0	644	0.00%
2022/05/31	1	157.50	1	155.50	154.00	0	620	0.00%
2022/05/30	11	157.45	7	159.07	160.00	4	604	0.66%
2022/05/27	4	151.50	6	152.67	154.50	-2	559	-0.36%
2022/05/26	3	151.83	2	149.50	150.00	1	526	0.19%
2022/05/25	3	147.17	4	150.13	155.00	-1	495	-0.20%
2022/05/24	21	152.02	22	155.39	150.00	-1	451	-0.22%
2022/05/23	3	149.33	1	149.50	147.00	2	374	0.53%
2022/05/20	14	146.39	13	147.15	147.00	1	337	0.30%
2022/05/19	1	136.50	2	139.00	137.50	-1	298	-0.33%
2022/05/13	0	0.00	6	123.50	125.50	-6	275	-2.18%
2022/04/28	1	124.00	0	0.00	123.50	1	284	0.35%
2022/04/25	0	0.00	1	135.50	133.50	-1	284	-0.35%
2022/04/19	0	0.00	1	142.00	141.00	-1	296	-0.34%
2022/04/18	1	144.49	0	0.00	144.00	1	294	0.35%
2022/04/15	1	145.51	1	144.00	144.00	0	294	0.01%
2022/04/14	2	148.00	3	147.50	146.50	-1	287	-0.35%
2022/04/11	1	137.50	0	0.00	135.00	1	262	0.38%
2022/04/08	1	140.00	0	0.00	140.50	1	256	0.39%
2022/04/07	1	142.50	0	0.00	141.00	1	250	0.40%
2022/04/01	0	149.00	0	0.00	148.50	0	243	0.02%
2022/03/31	2	150.50	0	0.00	149.50	2	240	0.83%
2022/03/30	2	154.75	1	155.00	156.00	1	235	0.42%
2022/03/29	0	146.50	0	0.00	148.00	0	219	0.01%
2022/03/22	0	0.00	1	148.00	148.50	-1	194	-0.52%
2022/03/17	0	0.00	1	144.00	144.50	-1	193	-0.52%
2022/03/15	1	142.00	0	0.00	141.50	1	189	0.53%
2022/03/14	1	146.50	0	0.00	146.00	1	187	0.53%
2022/03/10	0	0.00	1	150.50	150.00	-1	186	-0.54%
2022/03/01	1	162.50	0	0.00	163.00	1	186	0.54%
2022/02/24	0	0.00	1	163.50	160.50	-1	194	-0.51%
2022/02/22	0	0.00	12	161.63	161.50	-12	210	-5.69%
2022/02/18	1	164.50	1	164.50	163.50	0	266	0.00%
2022/02/17	1	163.50	1	163.50	163.50	0	272	0.00%
2022/02/16	1	168.50	8	166.00	165.50	-7	270	-2.59%
2022/02/15	0	0.00	12	162.50	162.00	-12	268	-4.48%
2022/02/11	0	0.00	3	167.00	167.50	-3	267	-1.12%
2022/02/10	36	171.85	1	170.00	168.00	35	267	13.10%
2022/01/24	1	155.00	0	0.00	156.00	1	264	0.38%
2022/01/18	1	159.50	0	0.00	159.00	1	360	0.28%
2022/01/06	0	0.00	3	176.17	176.00	-3	373	-0.80%
2021/12/22	1	177.50	0	0.00	177.00	1	390	0.26%
2021/12/17	2	178.00	0	0.00	176.00	2	394	0.51%
2021/12/08	0	0.00	1	181.00	181.00	-1	466	-0.21%
2021/12/07	2	181.50	0	0.00	178.00	2	463	0.43%
2021/12/06	0.1	175.00	0	0.00	175.00	0.1	460	0.02%
2021/11/23	0	0.00	3	185.00	184.00	-3	475	-0.63%
2021/11/22	1	185.00	0	0.00	188.00	1	473	0.21%
2021/11/18	4	190.00	0.1	188.00	188.50	3.9	457	0.86%
2021/11/17	3	182.00	1.2	181.36	185.00	1.8	435	0.41%
2021/11/15	0	0.00	2	174.25	175.00	-2	410	-0.49%
2021/11/11	1	171.00	0	0.00	171.50	1	410	0.24%
2021/11/04	0	0.00	0.3	174.50	171.00	-0.3	413	-0.07%
2021/11/03	0	0.00	1	173.00	173.50	-1	418	-0.24%
2021/11/02	0	0.00	1	174.00	174.00	-1	417	-0.24%
2021/11/01	2.2	176.90	0	0.00	176.50	2.2	414	0.53%
2021/10/29	0.1	176.42	0	0.00	176.00	0.1	411	0.02%
2021/10/28	0.1	174.50	0	0.00	175.50	0.1	407	0.02%
2021/10/27	30	182.17	31	180.66	177.50	-1	401	-0.25%
2021/10/26	5	179.30	4	180.25	175.50	1	355	0.28%
2021/10/25	1	168.00	0	0.00	167.50	1	307	0.33%
2021/10/20	1	163.00	3	162.33	164.00	-2	303	-0.66%
2021/10/19	0	0.00	2	158.50	160.00	-2	297	-0.67%
2021/10/18	1	153.00	0	0.00	152.50	1	291	0.34%
2021/10/15	1	154.00	0	0.00	154.50	1	292	0.34%
2021/10/05	1	153.00	2	149.25	152.50	-1	318	-0.31%
2021/10/04	1	149.00	0	0.00	150.50	1	320	0.31%
2021/10/01	1.1	152.06	0	0.00	151.00	1.1	319	0.33%
2021/09/22	1	159.51	0	0.00	160.00	1	374	0.27%
2021/09/17	0	164.00	0	0.00	167.00	0	387	0.01%
2021/09/15	1	173.00	1	173.50	171.50	0	454	0.00%
2021/09/08	0.3	162.90	0	0.00	158.00	0.3	452	0.07%
2021/09/06	1	166.50	0	0.00	163.50	1	449	0.22%
2021/09/03	0	0.00	1	162.50	168.00	-1	447	-0.22%
2021/09/02	1	164.00	0	0.00	162.50	1	441	0.23%
2021/09/01	0	0.00	2	159.00	161.00	-2	428	-0.47%
2021/08/31	1	154.00	0	0.00	153.00	1	421	0.24%
2021/08/27	1	156.50	0	0.00	155.00	1	421	0.24%
2021/08/25	0	0.00	1	159.50	159.00	-1	420	-0.24%
2021/08/24	0	0.00	1	154.00	154.00	-1	423	-0.24%
2021/08/23	2	152.50	0	0.00	152.00	2	424	0.47%
2021/08/19	0	0.00	1	157.50	157.50	-1	411	-0.24%
2021/08/10	0	0.00	1	169.00	168.50	-1	439	-0.23%
2021/08/09	0	0.00	4	167.88	168.00	-4	443	-0.90%
2021/08/05	1	171.50	0	0.00	171.50	1	448	0.22%
2021/08/03	1	174.00	0	0.00	174.00	1	474	0.21%
2021/07/26	0	0.00	0.1	181.74	179.00	-0.1	501	-0.03%
2021/07/23	3	182.00	0	0.00	182.00	3	500	0.60%
2021/07/20	0	0.00	4	181.00	179.00	-4	508	-0.79%
2021/07/19	0	0.00	3	181.50	182.00	-3	510	-0.59%
2021/07/14	0	0.00	1	186.50	185.50	-1	520	-0.19%
2021/07/13	1	187.00	1	191.00	183.00	0	519	0.00%
2021/07/12	2	185.25	0	0.00	185.00	2	509	0.39%
2021/07/07	2	188.50	0.1	188.00	187.50	1.9	529	0.36%
2021/07/06	4	192.50	0	0.00	191.50	4	531	0.75%
2021/07/05	0.2	197.46	0	0.00	197.00	0.2	550	0.04%
2021/07/01	0	0.00	2	187.50	186.00	-2	594	-0.34%
2021/06/30	5	190.20	2	189.25	189.00	3	597	0.50%
2021/06/29	1	192.00	1	193.00	192.50	0	593	0.00%
2021/06/25	1	193.50	11.1	193.32	192.00	-10.1	579	-1.73%
2021/06/24	7	187.64	2	186.75	184.50	5	558	0.90%
2021/06/23	4	186.00	1	186.50	185.50	3	522	0.57%
2021/06/22	1	184.00	0	0.00	179.00	1	524	0.19%
2021/06/21	1	180.50	0	0.00	180.50	1	567	0.18%
2021/06/08	0	0.00	2	173.00	172.50	-2	599	-0.33%
2021/05/28	1	173.50	0	0.00	172.50	1	655	0.15%
2021/05/25	5	174.40	5	172.30	171.50	0	763	0.00%
2021/05/21	1	163.00	1	166.00	172.50	0	794	0.00%
2021/05/19	0	0.00	1	159.00	161.00	-1	801	-0.12%
2021/05/17	0	154.00	0	0.00	150.50	0	813	0.00%
2021/05/14	1	162.00	1	162.50	160.50	0	831	0.00%
2021/05/12	1	152.50	0	0.00	156.50	1	830	0.12%
2021/05/06	0	172.00	0	0.00	172.00	0	886	0.00%
2021/04/29	1	178.50	1	178.50	178.50	0	941	0.00%
2021/04/20	1	184.00	0	0.00	184.00	1	998	0.10%
2021/04/13	1	183.00	1	186.00	184.50	0	1,045	0.00%
2021/04/09	4	190.63	4	188.00	187.50	0	1,098	0.00%
2021/04/08	2	197.00	2	198.50	199.00	0	1,073	0.00%
2021/04/01	1	188.00	2	189.00	191.00	-1	1,021	-0.10%
2021/03/30	1	190.00	0	0.00	188.00	1	1,021	0.10%
2021/03/29	2	189.00	2	188.00	186.50	0	1,014	0.00%
2021/03/26	0	0.00	2	192.00	190.50	-2	1,008	-0.20%
2021/03/25	0	0.00	2	196.00	188.00	-2	1,003	-0.20%
2021/03/24	6	190.67	9	190.94	190.00	-3	989	-0.30%
2021/03/23	2	183.00	2	184.50	184.50	0	957	0.00%
2021/03/17	1	181.50	0	0.00	177.50	1	955	0.10%
2021/03/15	0	0.00	1	177.00	178.00	-1	956	-0.10%
2021/03/10	1	177.50	0	0.00	178.00	1	985	0.10%
2021/03/03	3	180.00	3.1	181.00	180.00	-0.1	1,022	0.00%
2021/03/02	1	188.00	2	190.50	184.00	-1	1,068	-0.09%
2021/02/26	7	189.29	4	190.50	188.00	3	1,108	0.27%
2021/02/25	21.1	194.91	25	194.62	194.50	-4	1,090	-0.36%
2021/02/24	1	185.50	1	184.50	185.00	0	1,018	0.00%
2021/02/23	1	180.00	1	185.00	180.00	0	999	0.00%
2021/02/22	1	183.00	0	0.00	182.50	1	999	0.10%
2021/02/05	1	181.00	3	182.17	180.50	-2	998	-0.20%
2021/02/04	0	0.00	1	172.50	173.00	-1	994	-0.10%
2021/02/03	1	176.49	1	174.50	174.00	0	1,021	0.00%
2021/02/01	0	0.00	2	173.50	173.50	-2	1,076	-0.19%
2021/01/29	0	0.00	2	177.75	175.50	-2	1,091	-0.18%
2021/01/28	5	182.00	1	184.50	176.50	4	1,081	0.37%
2021/01/27	2	181.00	3	184.17	185.00	-1	1,029	-0.10%
2021/01/25	0	0.00	2	174.25	174.50	-2	985	-0.20%
2021/01/22	1	172.50	10	173.00	172.50	-9	980	-0.92%
2021/01/21	1	171.00	1	172.00	173.50	0	988	0.00%
2021/01/20	1	170.00	1	169.50	168.00	0	1,009	0.00%
2021/01/19	2	175.25	1	179.00	174.50	1	1,016	0.10%
2021/01/18	1	168.50	0	0.00	174.00	1	1,055	0.09%
2021/01/15	2	175.50	1	174.00	174.00	1	1,053	0.09%
2021/01/14	1	179.00	0	0.00	179.00	1	1,054	0.09%
2021/01/13	2	179.25	1	183.00	182.50	1	1,067	0.09%
2021/01/08	2	183.00	3	180.83	181.50	-1	1,022	-0.10%
2021/01/07	1	180.00	1	183.50	181.00	0	1,013	0.00%
2021/01/06	5	189.00	1	185.50	179.50	4	1,002	0.40%
2021/01/05	1	187.50	1	185.50	186.00	0	986	0.00%
2021/01/04	18	179.86	8	180.13	180.50	10	952	1.05%
2020/12/31	1	170.50	0	0.00	171.50	1	929	0.11%
2020/12/28	1	173.50	0	0.00	172.50	1	928	0.11%
2020/12/25	1	169.00	0	0.00	169.00	1	934	0.11%
2020/12/22	0	0.00	1	170.50	170.50	-1	971	-0.10%
2020/12/21	1	173.50	0	0.00	173.00	1	1,014	0.10%
2020/12/18	0	0.00	1	174.00	174.00	-1	1,090	-0.09%
2020/12/11	1	184.00	2	180.00	179.50	-1	1,156	-0.09%
2020/12/07	1	188.00	0	0.00	186.50	1	1,155	0.09%
2020/12/04	0	0.00	1	192.50	192.50	-1	1,148	-0.09%
2020/12/03	2	189.25	2	187.25	187.00	0	1,127	0.00%
2020/12/02	1	191.00	1	189.50	191.00	0	1,137	0.00%
2020/12/01	1	190.50	0	0.00	190.50	1	1,150	0.09%
2020/11/30	1	191.00	2	192.00	192.50	-1	1,177	-0.08%
2020/11/27	2	192.50	1	191.00	191.50	1	1,181	0.08%
2020/11/26	11	199.95	9	200.36	197.50	2	1,182	0.17%
2020/11/25	4	197.00	6	196.83	192.50	-2	1,174	-0.17%
2020/11/24	1	190.50	0	0.00	189.00	1	1,219	0.08%
2020/11/23	1	192.00	0	0.00	192.00	1	1,274	0.08%
2020/11/20	1	189.00	0	0.00	191.00	1	1,316	0.08%
2020/11/19	2	196.00	3	193.67	190.00	-1	1,345	-0.07%
2020/11/18	5	193.50	2	190.50	189.00	3	1,368	0.22%
2020/11/17	3	190.00	3	191.50	190.50	0	1,361	0.00%
2020/11/16	0	0.00	2	189.50	188.50	-2	1,368	-0.15%
2020/11/13	2	193.00	2	195.00	195.50	0	1,364	0.00%
2020/11/12	6	196.08	3	198.17	192.50	3	1,392	0.22%
2020/11/11	10	194.05	11	193.95	196.00	-1	1,383	-0.07%
2020/11/10	15	194.47	21	193.52	191.00	-6	1,371	-0.44%
2020/11/09	4	187.75	2	186.75	186.50	2	1,373	0.15%
2020/11/06	4	186.75	2	186.50	185.50	2	1,416	0.14%
2020/11/02	1	170.00	0	0.00	170.00	1	1,445	0.07%
2020/10/30	1	173.00	1	172.00	169.00	0	1,445	0.00%
2020/10/29	0	0.00	1	174.00	174.00	-1	1,438	-0.07%
2020/10/27	2	187.00	3	189.83	189.50	-1	1,396	-0.07%
2020/10/26	8	188.75	6	186.58	182.50	2	1,377	0.15%
2020/10/23	2	182.00	2	182.50	182.50	0	1,326	0.00%
2020/10/22	0	0.00	4	181.38	182.00	-4	1,327	-0.30%
2020/10/21	0	0.00	2	180.50	176.00	-2	1,318	-0.15%
2020/10/19	2	168.75	2	172.50	173.00	0	1,306	0.00%
2020/10/16	0	0.00	0	170.00	169.50	0	1,307	0.00%
2020/10/15	0	0.00	1	171.50	171.50	-1	1,313	-0.08%
2020/10/14	0	171.50	0	0.00	170.50	0	1,316	0.00%
2020/10/12	1	177.00	1	175.00	172.00	0	1,326	0.00%
2020/10/08	1	178.00	1	178.00	176.50	0	1,327	0.00%
2020/09/30	3	164.83	3	166.33	166.50	0	1,371	0.00%
2020/09/29	3	167.17	2	165.75	167.00	1	1,378	0.07%
2020/09/28	1	162.00	1	162.00	160.50	0	1,389	0.00%
2020/09/25	4	165.88	5	162.30	160.50	-1	1,414	-0.07%
2020/09/23	6	168.33	3	166.17	167.50	3	1,463	0.20%
2020/09/22	1	184.00	0	0.00	182.00	1	1,408	0.07%
2020/09/21	0	0.00	2	189.75	191.00	-2	1,384	-0.14%
2020/09/18	2	198.00	1	192.50	192.00	1	1,390	0.07%
2020/09/17	1	195.50	2	197.25	196.00	-1	1,407	-0.07%
2020/09/16	3	192.67	2	192.75	190.50	1	1,404	0.07%
2020/09/15	0	0.00	1	189.00	189.00	-1	1,396	-0.07%
2020/09/14	1	184.00	0	0.00	183.50	1	1,389	0.07%
2020/09/11	3	181.50	4	182.25	182.00	-1	1,394	-0.07%
2020/09/10	1	184.00	1	182.50	182.00	0	1,397	0.00%
2020/09/09	4	183.88	3	183.50	187.00	1	1,396	0.07%
2020/09/08	2	184.75	0	0.00	183.00	2	1,394	0.14%
2020/09/07	2	191.50	4	188.00	183.00	-2	1,421	-0.14%
2020/09/04	1	196.50	0	0.00	196.00	1	1,423	0.07%
2020/09/03	4	199.50	5	200.80	196.00	-1	1,445	-0.07%
2020/09/02	8.1	203.12	4	201.63	199.00	4.1	1,475	0.28%
2020/09/01	3	208.67	3	206.00	206.50	0	1,460	0.00%
2020/08/31	13	209.96	11	208.77	207.50	2	1,454	0.14%
2020/08/28	6	208.58	11	209.82	215.00	-5	1,487	-0.34%
2020/08/27	15	202.87	12	201.96	195.50	3	1,435	0.21%
2020/08/26	3	194.50	4	195.63	201.00	-1	1,379	-0.07%
2020/08/25	7	193.00	6	189.42	191.00	1	1,336	0.07%
2020/08/20	0	0.00	2	167.00	172.00	-2	1,313	-0.15%
2020/08/19	4	187.13	1	184.50	183.00	3	1,314	0.23%
2020/08/18	17	191.50	18	186.33	185.50	-1	1,314	-0.08%
2020/08/14	1	189.00	1	186.00	184.50	0	1,311	0.00%
2020/08/13	20	191.13	22	186.34	188.00	-2	1,318	-0.15%
2020/08/12	13	182.92	17	183.59	184.00	-4	1,279	-0.31%
2020/08/10	0	0.00	2	173.00	176.00	-2	1,243	-0.16%
2020/08/07	0	0.00	1	174.50	174.00	-1	1,252	-0.08%
2020/08/06	6	179.58	4	180.88	181.50	2	1,257	0.16%
2020/08/04	4	166.50	5	164.70	170.00	-1	1,273	-0.08%
2020/07/31	1	165.00	1	165.00	165.50	0	1,319	0.00%
2020/07/30	1	163.00	0	0.00	163.50	1	1,326	0.08%
2020/07/29	0	0.00	3	162.33	167.50	-3	1,332	-0.23%
2020/07/28	1	164.00	0	0.00	163.00	1	1,335	0.07%
2020/07/24	2	170.25	0	0.00	168.50	2	1,363	0.15%
2020/07/23	1	172.50	0	0.00	175.00	1	1,372	0.07%
2020/07/21	1	174.00	3	175.67	176.00	-2	1,403	-0.14%
2020/07/17	1	173.00	2	175.50	171.50	-1	1,413	-0.07%
2020/07/16	2	170.25	1	169.50	170.00	1	1,413	0.07%
2020/07/15	0	0.00	1	170.00	170.50	-1	1,425	-0.07%
2020/07/14	0	0.00	1	169.50	172.00	-1	1,432	-0.07%
2020/07/10	3	166.67	0	0.00	165.50	3	1,544	0.19%
2020/07/09	1	176.00	4	179.13	176.00	-3	1,543	-0.19%
2020/07/08	2	188.50	2	183.50	183.50	0	1,533	0.00%
2020/07/07	0	0.00	1	192.00	182.00	-1	1,538	-0.06%
2020/07/06	8	191.19	3	187.83	187.00	5	1,586	0.32%
2020/07/03	11	197.91	4	193.25	189.00	7	1,574	0.44%
2020/07/02	1	193.00	6	191.42	197.00	-5	1,522	-0.33%
2020/07/01	6	178.50	2	174.00	179.50	4	1,479	0.27%
2020/06/29	2	173.25	1	173.00	172.00	1	1,483	0.07%
2020/06/24	7	174.79	13	175.81	177.00	-6	1,527	-0.39%
2020/06/23	17	172.68	12	172.50	171.50	5	1,508	0.33%
2020/06/22	3	164.67	7	166.14	167.00	-4	1,514	-0.26%
2020/06/19	1	165.50	0	0.00	165.00	1	1,526	0.07%
2020/06/18	4	163.25	8	161.13	162.50	-4	1,552	-0.26%
2020/06/17	4	165.13	3	165.50	163.00	1	1,563	0.06%
2020/06/16	4	164.13	2	164.75	166.50	2	1,594	0.13%
2020/06/15	1	163.50	0	0.00	162.50	1	1,594	0.06%
2020/06/12	2	163.00	1	171.00	168.50	1	1,596	0.06%
2020/06/11	5	170.10	6	169.67	168.00	-1	1,574	-0.06%
2020/06/10	5	170.80	8	169.63	170.00	-3	1,554	-0.19%
2020/06/09	7	165.50	9	169.33	173.50	-2	1,525	-0.13%
2020/06/08	3	158.67	1	159.00	158.00	2	1,477	0.14%
2020/06/04	20	170.00	15	166.13	162.50	5	1,464	0.34%
2020/06/03	12	152.33	11	156.23	159.50	1	1,386	0.07%
2020/05/28	2	151.00	3	149.17	142.00	-1	1,347	-0.07%
2020/05/27	8	147.63	9	148.17	150.00	-1	1,337	-0.07%
2020/05/26	4	148.13	4	146.75	145.00	0	1,335	0.00%
2020/05/25	4	144.25	6	144.67	144.50	-2	1,322	-0.15%
2020/05/22	2	143.00	2	140.00	143.00	0	1,317	0.00%
2020/05/21	7	140.43	8	141.56	143.00	-1	1,303	-0.08%
2020/05/20	12	138.13	23	138.76	137.00	-11	1,277	-0.86%
2020/05/19	9	133.83	8	132.50	134.50	1	1,256	0.08%
2020/05/18	5	126.10	1	126.50	126.50	4	1,240	0.32%
2020/05/13	5	129.80	3	130.33	129.50	2	1,209	0.17%
2020/05/12	6	135.75	5	135.20	134.00	1	1,199	0.08%
2020/05/11	0	0.00	2	144.50	145.00	-2	1,152	-0.17%
2020/05/08	20	147.25	22	148.20	143.50	-2	1,143	-0.17%
2020/05/07	4	142.38	4	141.00	142.50	0	1,113	0.00%
2020/05/06	1	139.00	2	140.75	138.00	-1	1,108	-0.09%
2020/05/05	4	138.88	4	139.25	137.50	0	1,115	0.00%
2020/05/04	1	138.50	0	0.00	137.50	1	1,119	0.09%
2020/04/30	5	143.30	7	142.50	141.50	-2	1,127	-0.18%
2020/04/29	2	138.00	10	138.00	137.00	-8	1,106	-0.72%
2020/04/27	2	138.25	0	0.00	138.00	2	1,121	0.18%
2020/04/23	1	135.00	3	131.83	131.50	-2	1,118	-0.18%
2020/04/22	2	129.75	2	129.50	130.00	0	1,125	0.00%
2020/04/20	17	137.88	2	137.75	136.50	15	1,191	1.26%
2020/04/17	7	137.43	5	134.90	133.00	2	1,202	0.17%
2020/04/16	11	138.91	6	138.08	136.50	5	1,210	0.41%
2020/04/15	2	128.75	4	131.13	135.00	-2	1,120	-0.18%
2020/04/14	4	123.75	3	123.50	123.00	1	1,086	0.09%
2020/04/13	1	120.50	0	0.00	120.00	1	1,066	0.09%
2020/04/09	10	127.50	6	128.92	125.50	4	1,043	0.38%
2020/04/08	7	113.29	7	114.21	120.00	0	982	0.00%
2020/04/07	2	109.50	4	110.25	109.50	-2	959	-0.21%
2020/04/06	5	104.40	3	105.83	107.00	2	942	0.21%
2020/03/31	2	110.25	14	110.00	109.50	-12	944	-1.27%
2020/03/30	6	105.50	8	106.38	114.00	-2	929	-0.22%
2020/03/27	1	109.50	2	112.00	112.50	-1	906	-0.11%
2020/03/26	4	99.18	39	99.87	102.50	-35	904	-3.87%
2020/03/25	8	92.83	6	91.32	93.60	2	873	0.23%
2020/03/24	34	84.18	0	0.00	85.10	34	886	3.83%
2020/03/20	12	85.59	13	84.18	82.60	-1	843	-0.12%
2020/03/18	1	106.50	0	0.00	99.70	1	808	0.12%
2020/03/17	0	0.00	1	105.00	105.00	-1	802	-0.12%
2020/03/16	3	120.00	3	121.50	112.00	0	792	0.00%
2020/03/12	1	126.50	16	128.50	129.00	-15	790	-1.90%
2020/03/09	15	148.33	0	0.00	144.50	15	867	1.73%
2020/03/06	0	0.00	1	153.50	153.50	-1	874	-0.11%
2020/03/05	1	154.00	0	0.00	154.00	1	882	0.11%
2020/03/03	1	152.50	1	154.00	152.00	0	896	0.00%
2020/03/02	13	149.96	1	146.50	155.00	12	909	1.32%
2020/02/27	0	0.00	13	151.54	152.00	-13	959	-1.36%
2020/02/26	0	0.00	1	166.00	168.00	-1	943	-0.11%
2020/02/25	1	167.50	0	0.00	168.00	1	948	0.11%
2020/02/17	1	168.50	0	0.00	168.50	1	1,031	0.10%
2020/02/14	1	167.00	0	0.00	171.50	1	1,057	0.09%
2020/02/13	1	171.50	1	167.50	167.00	0	1,058	0.00%
2020/02/12	0	0.00	1	173.00	170.50	-1	1,053	-0.09%
2020/02/11	0	0.00	1	172.00	171.50	-1	1,055	-0.09%
2020/02/10	1	170.50	2	169.25	170.00	-1	1,065	-0.09%
2020/02/07	1	170.00	0	0.00	171.00	1	1,063	0.09%
2020/02/06	2	171.75	3	173.17	175.00	-1	1,063	-0.09%
2020/02/05	3	169.67	3	168.00	168.00	0	1,052	0.00%
2020/02/04	2	165.75	0	0.00	165.00	2	1,043	0.19%
2020/02/03	2	168.00	3	163.83	165.50	-1	1,047	-0.10%
2020/01/31	4	173.25	2	173.25	173.00	2	1,040	0.19%
2020/01/30	2	177.50	0	0.00	178.50	2	1,083	0.18%
2020/01/20	1	190.00	1	189.50	189.00	0	1,065	0.00%
2020/01/17	1	191.50	0	0.00	192.00	1	1,057	0.09%
2020/01/16	1	192.00	2	188.25	188.00	-1	1,056	-0.09%
2020/01/15	10	190.10	13	189.38	190.00	-3	1,050	-0.29%
2020/01/14	16	189.69	14	189.25	188.00	2	1,027	0.19%
2020/01/13	2	182.00	7	181.86	182.50	-5	967	-0.52%
2020/01/10	4	174.88	2.1	177.05	177.50	1.9	949	0.20%
2020/01/06	0	0.00	1	171.00	172.50	-1	959	-0.10%
2020/01/03	2	172.50	0	0.00	171.00	2	970	0.21%
2020/01/02	0.1	173.00	1	174.00	174.00	-0.9	1,049	-0.09%
2019/12/31	3	172.17	1	173.50	173.50	2	1,057	0.19%
2019/12/30	1	171.50	1	171.50	171.00	0	1,088	0.00%
2019/12/27	3	171.50	3	172.00	173.00	0	1,191	0.00%
2019/12/25	2	167.50	0	0.00	167.50	2	1,324	0.15%
2019/12/23	1	173.50	9	175.00	173.00	-8	1,423	-0.56%
2019/12/11	0	0.00	1	179.00	177.00	-1	1,394	-0.07%
2019/12/06	10	183.30	4	183.00	181.00	6	1,437	0.42%
2019/12/05	14	183.00	15	183.80	182.00	-1	1,415	-0.07%
2019/12/03	2	172.50	3	174.33	174.00	-1	1,382	-0.07%
2019/12/02	3	174.17	2	175.50	174.00	1	1,397	0.07%
2019/11/29	3	180.83	4	181.00	181.00	-1	1,439	-0.07%
2019/11/28	6	183.33	5	181.30	179.00	1	1,455	0.07%
2019/11/27	3	180.67	2	181.00	181.00	1	1,483	0.07%
2019/11/26	11	186.00	11	185.73	182.50	0	1,572	0.00%
2019/11/25	1	178.00	1	181.50	178.00	0	1,571	0.00%
2019/11/22	3	181.33	2	181.25	180.00	1	1,641	0.06%
2019/11/21	4	179.50	3	179.33	179.50	1	1,674	0.06%
2019/11/20	8	180.69	8	182.69	176.00	0	1,696	0.00%
2019/11/19	14	182.57	2	182.25	185.00	12	1,737	0.69%
2019/11/18	9	177.83	7	178.71	178.00	2	1,730	0.12%
2019/11/15	1	178.00	1	176.00	174.00	0	1,796	0.00%
2019/11/14	4	177.38	3	176.67	176.00	1	1,808	0.06%
2019/11/13	6	179.25	5	179.00	179.00	1	1,844	0.05%
2019/11/11	0	0.00	2	170.00	171.00	-2	1,914	-0.10%
2019/11/08	2	174.00	1	171.00	173.50	1	1,975	0.05%
2019/11/07	0	0.00	1	175.00	172.50	-1	1,984	-0.05%
2019/11/05	2	175.00	1	175.00	175.00	1	2,006	0.05%
2019/11/04	1	172.50	0	0.00	171.00	1	2,012	0.05%
2019/11/01	3	172.83	4	170.88	175.00	-1	2,006	-0.05%
2019/10/31	1	172.50	3	171.83	170.00	-2	2,003	-0.10%
2019/10/30	1	176.00	5	176.80	176.50	-4	1,984	-0.20%
2019/10/29	13	187.46	12	187.42	177.50	1	1,977	0.05%
2019/10/25	1	182.00	0	0.00	177.00	1	1,916	0.05%
2019/10/24	3	181.33	0	0.00	180.50	3	1,909	0.16%
2019/10/17	3	178.00	3	177.50	175.50	0	1,865	0.00%
2019/10/09	3	180.17	3	181.17	182.00	0	1,823	0.00%
2019/10/08	12	186.42	13	187.73	179.50	-1	1,804	-0.06%
2019/10/07	1	179.50	3	179.00	180.50	-2	1,713	-0.12%
2019/10/04	5	184.30	5	185.80	183.50	0	1,697	0.00%
2019/10/03	18	184.58	15	185.40	182.50	3	1,661	0.18%
2019/10/02	5	176.60	6	176.92	181.50	-1	1,555	-0.06%
2019/10/01	3	162.33	2	165.00	165.00	1	1,443	0.07%
2019/09/27	14	156.25	18	150.78	150.00	-4	1,409	-0.28%
2019/09/26	7	157.57	19	159.16	161.50	-12	1,339	-0.90%
2019/09/25	2	149.50	0	0.00	147.00	2	1,275	0.16%
2019/09/17	4	154.88	2	155.25	155.50	2	1,296	0.15%
2019/09/16	6	155.50	0	0.00	155.00	6	1,292	0.46%
2019/09/12	7	159.79	4	159.88	160.00	3	1,284	0.23%
2019/09/11	0	0.00	1	155.00	156.00	-1	1,261	-0.08%
2019/09/09	1	153.00	2	151.00	153.00	-1	1,235	-0.08%
2019/09/06	11	151.45	9	150.56	150.00	2	1,242	0.16%
2019/09/05	4	154.13	5	153.30	156.00	-1	1,222	-0.08%
2019/09/04	5	154.60	3	155.33	155.00	2	1,206	0.17%
2019/09/03	5	154.60	5	152.60	151.00	0	1,174	0.00%
2019/09/02	4	157.63	3	155.50	152.00	1	1,121	0.09%
2019/08/30	2	159.25	3	158.33	155.50	-1	1,095	-0.09%
2019/08/29	23	159.37	21	158.64	156.50	2	1,053	0.19%
2019/08/28	12	147.54	13	148.15	147.50	-1	938	-0.11%
2019/08/27	3	145.33	6	144.25	148.50	-3	878	-0.34%
2019/08/26	6	137.42	4	137.13	135.00	2	802	0.25%
2019/08/23	2	146.00	10	146.20	148.00	-8	760	-1.05%
2019/08/22	23	144.74	21	144.52	142.50	2	727	0.28%
2019/08/21	8	138.75	9	138.11	139.50	-1	661	-0.15%
2019/08/20	24	139.85	24	140.08	140.00	0	643	0.00%
2019/08/19	1	137.00	3	137.67	137.00	-2	563	-0.35%
2019/08/16	11	139.82	17	139.53	136.00	-6	544	-1.10%
2019/08/15	6	137.92	2	137.75	136.00	4	496	0.81%
2019/08/14	33	138.55	21	137.62	135.00	12	471	2.54%
2019/08/13	4	127.50	5	130.50	134.00	-1	396	-0.25%
2019/08/06	0	0.00	2	116.00	123.00	-2	287	-0.69%
2019/07/31	0	0.00	1	118.50	118.50	-1	289	-0.35%
2019/07/17	1	128.00	0	0.00	129.00	1	315	0.32%
2019/07/15	1	128.50	1	128.00	128.50	0	325	0.00%
2019/07/04	1	122.50	1	123.50	123.00	0	422	0.00%
2019/07/02	0	0.00	1	123.50	123.50	-1	424	-0.24%
2019/07/01	0	0.00	1	123.00	125.00	-1	431	-0.23%
2019/06/28	1	125.50	2	124.25	124.50	-1	430	-0.23%
2019/06/27	2	124.75	2	126.00	125.50	0	426	0.00%
2019/06/26	4	123.50	3	124.00	125.00	1	419	0.24%
2019/06/25	6	121.83	4	123.00	118.50	2	399	0.50%
2019/06/24	0	0.00	1	116.50	117.00	-1	388	-0.26%
2019/06/14	1	119.00	1	117.00	118.00	0	384	0.00%
2019/06/13	1	113.00	1	114.00	113.50	0	368	0.00%
2019/06/06	1	105.50	0	0.00	104.00	1	363	0.28%
2019/05/30	0	0.00	1	106.50	106.00	-1	373	-0.27%
2019/05/29	0	0.00	1	106.50	106.00	-1	376	-0.27%
2019/05/28	0	0.00	1	104.50	105.00	-1	383	-0.26%
2019/05/27	1	102.50	0	0.00	103.00	1	388	0.26%
2019/05/23	1	99.50	0	0.00	97.60	1	402	0.25%
2019/05/10	1	100.00	0	0.00	100.50	1	439	0.23%
2019/05/09	0	0.00	2	107.50	103.00	-2	439	-0.45%
2019/05/07	3	113.17	3	111.83	111.50	0	458	0.00%
2019/04/30	1	112.50	0	0.00	112.00	1	488	0.20%
2019/04/26	1	116.50	0	0.00	116.50	1	526	0.19%
2019/04/25	1	122.50	0	0.00	121.50	1	535	0.19%
2019/04/24	0	0.00	2	127.00	125.00	-2	560	-0.36%
2019/04/23	1	122.50	7	123.36	124.50	-6	572	-1.05%
2019/04/22	3	126.17	0	0.00	123.00	3	587	0.51%
2019/04/19	1	126.50	1	128.00	127.50	0	595	0.00%
2019/04/18	4	129.88	3	131.67	128.50	1	592	0.17%
2019/04/17	1	127.50	1	128.50	128.00	0	576	0.00%
2019/04/16	1	128.00	1	129.00	128.00	0	569	0.00%
2019/04/09	0	0.00	1	116.50	116.50	-1	502	-0.20%
2019/04/08	1	114.50	0	0.00	116.00	1	499	0.20%
2019/04/03	1	113.00	0	0.00	113.50	1	498	0.20%
2019/03/28	2	122.50	0	0.00	121.00	2	485	0.41%
2019/03/27	1	115.00	0	0.00	121.00	1	482	0.21%
2019/03/19	1	120.50	0	0.00	120.50	1	476	0.21%
2019/03/13	2	120.50	0	0.00	120.00	2	487	0.41%
2019/02/27	0	0.00	1	118.50	120.50	-1	544	-0.18%
2019/02/25	0	0.00	5	123.60	123.00	-5	540	-0.93%
2019/02/22	1	133.00	0	0.00	126.00	1	549	0.18%
2019/02/20	7	132.29	7	129.00	128.50	0	570	0.00%
2019/02/19	1	127.00	0	0.00	127.00	1	563	0.18%
2019/02/13	6	132.25	6	130.67	129.50	0	578	0.00%
2019/02/11	4	129.50	4	128.50	128.50	0	576	0.00%
2019/01/29	1	130.00	1	129.00	129.00	0	573	0.00%
2019/01/28	4	136.50	2	136.25	130.00	2	569	0.35%
2019/01/25	1	130.00	0	0.00	131.00	1	545	0.18%
2019/01/24	0	0.00	1	131.00	130.50	-1	540	-0.19%
2019/01/23	1	126.00	1	126.50	129.00	0	533	0.00%
2019/01/22	6	129.75	4	128.25	126.50	2	526	0.38%
2019/01/21	8	134.06	15	134.93	133.00	-7	507	-1.38%
2019/01/18	1	125.50	1	127.50	127.00	0	465	0.00%
2019/01/17	9	124.72	8	124.69	126.50	1	461	0.22%
2019/01/16	17	131.68	11	129.64	128.50	6	448	1.34%
2019/01/15	3	128.00	5	128.50	130.50	-2	419	-0.48%
2019/01/14	3	118.17	4	119.00	119.00	-1	396	-0.25%
2019/01/02	1	110.00	0	0.00	107.00	1	365	0.27%
2018/12/28	1	107.50	1	108.50	109.00	0	364	0.00%
2018/12/19	0	0.00	1	100.00	103.50	-1	370	-0.27%
2018/12/17	1	103.00	2	107.50	102.50	-1	365	-0.27%
2018/12/14	1	111.00	1	104.00	109.00	0	362	0.00%
2018/12/13	1	106.50	0	0.00	106.00	1	360	0.28%
2018/12/12	1	110.00	0	0.00	110.00	1	360	0.28%
2018/12/05	0	0.00	1	108.50	109.50	-1	364	-0.27%
2018/12/04	2	115.75	0	0.00	116.00	2	360	0.55%
2018/11/28	1	103.50	0	0.00	105.00	1	330	0.30%
2018/11/26	1	96.00	1	97.30	97.30	0	309	0.00%
2018/11/20	2	99.75	2	101.00	96.50	0	282	0.00%
2018/11/16	0	0.00	5	88.08	89.20	-5	247	-2.02%
2018/11/15	4	87.73	1	88.60	86.50	3	238	1.26%
2018/11/14	3	90.50	2	89.85	89.20	1	235	0.42%
2018/11/13	1	85.10	0	0.00	85.10	1	221	0.45%
2018/10/19	0	0.00	1	79.30	79.30	-1	329	-0.30%
2018/10/17	0	0.00	1	75.10	74.10	-1	349	-0.29%
2018/10/16	1	74.60	0	0.00	74.00	1	354	0.28%
2018/10/11	1	69.90	0	0.00	69.90	1	357	0.28%
2018/09/14	0	0.00	1	88.20	86.50	-1	327	-0.31%
2018/09/13	1	86.90	0	0.00	86.90	1	321	0.31%
2018/08/13	1	112.00	0	0.00	112.00	1	218	0.46%
2018/07/17	1	140.00	0	0.00	138.00	1	178	0.56%
2018/06/11	0	0.00	1	158.00	157.50	-1	330	-0.30%
2018/05/18	1	161.50	0	0.00	164.50	1	344	0.29%
2018/05/17	0	159.00	0	0.00	157.50	0	340	0.01%
2018/05/04	1	178.50	1	180.00	178.00	0	320	0.00%
2018/04/02	0	0.00	1	188.50	189.00	-1	310	-0.32%
2018/03/30	1	183.00	1	184.50	184.50	0	293	0.00%
2018/03/29	2	191.50	1	193.50	186.00	1	287	0.35%
2018/03/27	1	187.00	1	183.50	184.50	0	244	0.00%
2018/03/22	0	0.00	1	174.50	173.50	-1	219	-0.46%
2018/03/12	1	170.00	0	0.00	165.50	1	239	0.42%
2018/02/07	0	0.00	1	167.00	166.50	-1	308	-0.32%
2018/02/06	0	0.00	2	161.00	161.00	-2	312	-0.64%
2018/02/02	2	174.50	0	0.00	175.50	2	303	0.66%
2018/01/11	1	181.00	0	0.00	180.50	1	309	0.32%

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

台新-高雄券商分點個股進出
台新-高雄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

台新-高雄 券商分點個股進出 台新-高雄 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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析