智伸科 (4551)-台新-台中券商分點個股進出

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
111.5
漲跌
▼3.0
漲幅
-2.62%
成交量
153張
產業
上市汽車類股
262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-台中券商分點個股進出

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-台中券商分點個股進出
台新-台中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
2024/06/14	0	111.50	0	0.00	111.50	0	202	0.00%
2024/06/11	0.1	113.00	0	0.00	114.50	0.1	200	0.05%
2024/06/07	0	0.00	0.4	110.29	110.00	-0.4	203	-0.20%
2024/05/30	0	0.00	1	113.50	113.00	-1	205	-0.49%
2024/05/29	0	0.00	4	113.00	113.00	-4	207	-1.93%
2024/05/28	0	0.00	1	113.50	113.50	-1	209	-0.48%
2024/05/27	0	0.00	1	113.00	114.00	-1	209	-0.48%
2024/05/23	2	114.50	0.1	114.00	114.00	2	205	0.95%
2024/05/22	2	111.00	1.1	113.00	112.50	0.9	195	0.47%
2024/05/20	0	0.00	0.1	103.50	103.50	-0.1	182	-0.03%
2024/05/15	0	0.00	2	100.75	101.50	-2	205	-0.97%
2024/05/13	0.1	101.00	0	0.00	100.00	0.1	207	0.05%
2024/05/09	0.5	101.50	0	0.00	101.00	0.5	208	0.24%
2024/05/03	0.3	100.00	0	0.00	99.20	0.3	213	0.14%
2024/05/02	0	0.00	1	100.00	100.00	-1	215	-0.46%
2024/04/30	1.1	102.50	1	102.00	101.50	0.1	217	0.04%
2024/04/29	1	97.00	1	98.00	98.00	0	215	0.00%
2024/04/19	0	0.00	1	97.10	96.10	-1	240	-0.42%
2024/04/17	1.2	100.54	0	0.00	100.50	1.2	237	0.49%
2024/04/16	0	0.00	0.2	101.00	100.00	-0.2	237	-0.08%
2024/04/12	0	0.00	1	103.50	103.50	-1	236	-0.42%
2024/04/01	0.1	109.00	4	108.50	109.50	-4	230	-1.72%
2024/03/28	0	0.00	1	108.00	107.00	-1	227	-0.44%
2024/03/26	0.1	105.50	0	0.00	104.50	0.1	225	0.04%
2024/03/25	0.1	107.50	0.2	106.00	106.00	-0.1	223	-0.03%
2024/03/22	4.1	107.13	0	107.50	107.00	4.1	223	1.82%
2024/03/21	0	104.50	0	0.00	106.50	0	219	0.00%
2024/03/20	0.1	102.61	0	0.00	101.50	0.1	212	0.04%
2024/03/14	0.1	104.06	0	0.00	104.50	0.1	207	0.04%
2024/03/13	1	105.00	0	0.00	103.50	1	205	0.49%
2024/03/11	0	108.50	0	0.00	107.50	0	197	0.02%
2024/03/08	1.1	107.12	0	0.00	107.50	1.1	198	0.53%
2024/03/07	0	109.00	0	0.00	110.00	0	196	0.01%
2024/03/06	0.1	111.00	0	0.00	109.50	0.1	194	0.05%
2024/03/04	0	0.00	3	114.00	113.50	-3	188	-1.59%
2024/03/01	2	112.50	0	0.00	113.00	2	185	1.08%
2024/02/29	0	0.00	0.1	115.00	114.50	-0.1	183	-0.03%
2024/02/26	3	114.00	0	0.00	114.50	3	182	1.64%
2024/02/21	0.2	114.50	0	0.00	114.00	0.2	179	0.11%
2024/02/19	1	114.00	0.1	115.50	115.50	1	165	0.57%
2024/02/15	2	109.25	0	0.00	110.00	2	155	1.29%
2024/02/05	2	106.00	0	0.00	106.00	2	148	1.35%
2024/02/02	0	0.00	1	108.00	107.50	-1	148	-0.68%
2024/01/30	1	106.00	0	0.00	105.50	1	162	0.61%
2024/01/29	1	106.00	0	0.00	106.00	1	160	0.62%
2024/01/18	0.1	110.00	0	0.00	109.00	0.1	152	0.03%
2024/01/17	4	110.00	0	0.00	110.50	4	150	2.65%
2024/01/16	1	114.00	0	0.00	113.50	1	142	0.70%
2024/01/11	1	118.00	0	0.00	119.50	1	137	0.73%
2024/01/09	1.1	121.05	1	120.50	120.50	0.1	142	0.04%
2023/12/25	1	126.50	0	0.00	128.50	1	141	0.70%
2023/12/06	0	0.00	2	137.00	136.00	-2	159	-1.25%
2023/12/05	0	0.00	6	135.25	137.50	-6	159	-3.77%
2023/11/08	0	0.00	0.1	131.50	131.50	-0.1	168	-0.04%
2023/10/31	7	113.79	0	0.00	114.00	7	167	4.19%
2023/10/20	0.1	124.50	0	0.00	123.50	0.1	172	0.03%
2023/10/19	1	126.00	0	0.00	126.00	1	174	0.57%
2023/10/02	0	0.00	0.1	138.00	138.50	-0.1	254	-0.02%
2023/09/25	1	138.00	0	0.00	138.00	1	295	0.34%
2023/09/21	0	0.00	1	140.50	140.00	-1	323	-0.31%
2023/09/08	0.2	138.50	0	0.00	138.50	0.2	416	0.05%
2023/09/06	0	0.00	1	139.50	138.00	-1	446	-0.22%
2023/09/05	1	141.00	1	139.00	143.00	0	481	0.00%
2023/08/15	1	133.00	0	0.00	132.50	1	537	0.19%
2023/08/08	6	135.67	5	133.00	133.00	1	552	0.18%
2023/08/07	2	140.00	0	0.00	140.00	2	547	0.37%
2023/07/31	1	139.50	0	0.00	139.00	1	561	0.18%
2023/07/24	1	137.00	0	0.00	139.00	1	555	0.18%
2023/07/21	1	137.00	1	138.50	138.50	0	553	0.00%
2023/07/20	1	138.00	0	0.00	139.00	1	556	0.18%
2023/07/19	1	139.00	0	0.00	139.50	1	557	0.18%
2023/07/18	1	142.00	4	143.50	143.50	-3	556	-0.54%
2023/07/17	0.1	149.50	1	144.50	146.50	-0.9	549	-0.16%
2023/07/14	1	144.00	1	143.50	144.00	0	541	0.00%
2023/07/13	3	149.00	0	0.00	149.50	3	533	0.56%
2023/07/12	0.2	147.00	0	0.00	146.50	0.2	522	0.04%
2023/07/07	7	155.00	3	154.50	154.00	4	511	0.78%
2023/07/04	0	0.00	9	159.94	159.50	-9	515	-1.75%
2023/06/30	0	0.00	2	159.75	158.00	-2	502	-0.40%
2023/06/28	0	0.00	2	156.75	156.00	-2	512	-0.39%
2023/06/26	0	0.00	0.1	152.00	153.00	-0.1	493	-0.02%
2023/06/21	2	152.25	3	152.00	152.00	-1	479	-0.21%
2023/06/16	0	145.00	0.1	145.50	146.50	-0.1	450	-0.02%
2023/06/13	1.1	145.05	7	145.64	146.50	-5.9	461	-1.28%
2023/06/12	8	142.19	0	0.00	142.50	8	448	1.78%
2023/06/09	1.1	142.35	3	139.67	144.50	-1.9	442	-0.43%
2023/06/08	0	0.00	1	135.00	135.50	-1	409	-0.24%
2023/06/06	1	133.00	0	0.00	132.50	1	409	0.24%
2023/05/29	1	129.00	0	0.00	129.00	1	420	0.24%
2023/05/26	0.1	130.50	0	0.00	129.50	0.1	415	0.02%
2023/05/25	1	130.00	0	0.00	130.50	1	412	0.24%
2023/05/19	1	131.00	0	0.00	130.50	1	407	0.25%
2023/05/12	0	0.00	4	129.50	129.50	-4	391	-1.02%
2023/05/11	4	128.00	0	0.00	129.50	4	387	1.03%
2023/05/10	0	0.00	1	132.00	133.50	-1	386	-0.26%
2023/05/09	0	0.00	0.1	135.00	132.50	-0.1	381	-0.03%
2023/04/25	1	136.50	0	0.00	136.00	1	393	0.25%
2023/04/12	1	143.00	0	0.00	143.00	1	375	0.27%
2023/04/10	0	0.00	1	141.00	141.50	-1	375	-0.27%
2023/04/07	2	142.75	1	142.00	142.00	1	368	0.27%
2023/04/06	2	142.50	0	0.00	143.00	2	361	0.55%
2023/03/31	1	144.00	0	0.00	144.50	1	364	0.27%
2023/03/30	0	0.00	6	144.92	145.50	-6	364	-1.65%
2023/03/29	7	142.79	0	0.00	145.00	7	364	1.92%
2023/03/23	1	148.50	0	0.00	148.00	1	341	0.29%
2023/03/22	0	0.00	2	149.00	150.00	-2	337	-0.59%
2023/03/21	1	144.00	1	146.00	146.00	0	332	0.00%
2023/03/20	4	144.25	1	144.50	144.50	3	329	0.91%
2023/03/17	0	0.00	1	148.00	148.00	-1	317	-0.31%
2023/03/16	1	145.50	1	146.50	146.50	0	319	0.00%
2023/03/15	0	0.00	3	148.17	148.50	-3	322	-0.93%
2023/03/14	3	145.33	0	0.00	146.50	3	335	0.89%
2023/03/13	1	146.50	0	0.00	147.00	1	331	0.30%
2023/03/10	1	148.50	2	148.50	148.50	-1	331	-0.30%
2023/03/09	2	153.00	1	151.50	151.50	1	336	0.30%
2023/03/08	1	155.00	0	0.00	153.50	1	341	0.29%
2023/03/07	0	0.00	2	155.50	155.50	-2	339	-0.59%
2023/03/02	0.1	149.00	1	147.50	147.50	-1	338	-0.28%
2023/03/01	1.1	148.07	0	0.00	148.00	1.1	338	0.31%
2023/02/23	0	0.00	14	153.00	153.50	-14	338	-4.13%
2023/02/21	2	152.50	1	153.00	152.00	1	353	0.28%
2023/02/20	1	150.00	0	0.00	150.00	1	353	0.28%
2023/02/16	1	153.00	0	0.00	152.00	1	360	0.28%
2023/02/14	1	148.00	0	0.00	149.00	1	395	0.25%
2023/02/13	0	0.00	1	152.50	149.50	-1	448	-0.22%
2023/02/10	2	150.50	0	0.00	151.00	2	481	0.42%
2023/02/08	0	0.00	2	151.50	152.00	-2	488	-0.41%
2023/02/07	1	154.00	0	0.00	154.50	1	484	0.21%
2023/01/31	0	0.00	1	152.00	152.50	-1	485	-0.21%
2023/01/16	1	143.00	0	0.00	143.50	1	496	0.20%
2023/01/10	9	144.67	0	0.00	144.00	9	570	1.58%
2023/01/09	1	145.00	2	145.50	145.00	-1	582	-0.17%
2023/01/05	1	145.00	0	0.00	145.00	1	602	0.17%
2022/12/30	0	0.00	1	149.50	149.00	-1	671	-0.15%
2022/12/21	1	143.00	0	0.00	144.50	1	835	0.12%
2022/12/20	4	149.63	1	145.50	145.50	3	848	0.35%
2022/12/16	1	152.00	1	152.00	151.50	0	859	0.00%
2022/12/08	1	155.50	0	0.00	155.50	1	947	0.11%
2022/12/07	1	153.00	1	153.50	153.00	0	971	0.00%
2022/12/06	1	157.96	2.2	156.59	156.00	-1.2	1,008	-0.11%
2022/12/05	1	164.50	3	163.00	163.50	-2	1,030	-0.19%
2022/12/01	4	162.38	0	0.00	161.00	4	1,167	0.34%
2022/11/30	1	161.50	2	162.50	162.50	-1	1,203	-0.08%
2022/11/28	1	159.50	0	0.00	159.50	1	1,208	0.08%
2022/11/25	3	161.50	2	161.00	159.50	1	1,212	0.08%
2022/11/24	1	159.00	0	0.00	159.00	1	1,218	0.08%
2022/11/17	1	161.00	0	0.00	159.00	1	1,254	0.08%
2022/11/15	0	0.00	1	156.50	158.50	-1	1,272	-0.08%
2022/11/11	2	157.25	2	160.00	157.00	0	1,313	0.00%
2022/11/10	1	162.00	2	162.00	157.50	-1	1,311	-0.08%
2022/11/09	1	163.50	2	158.50	159.50	-1	1,316	-0.08%
2022/11/08	3.1	151.98	3	153.67	150.50	0.1	1,281	0.01%
2022/11/07	0	0.00	1	150.50	148.50	-1	1,260	-0.08%
2022/11/03	1	149.00	0	0.00	149.50	1	1,325	0.08%
2022/10/25	0	0.00	1	151.00	147.00	-1	1,467	-0.07%
2022/10/24	1	150.00	0	0.00	150.00	1	1,497	0.07%
2022/10/21	2	146.00	3	143.33	143.00	-1	1,527	-0.07%
2022/10/20	5	146.60	2	144.00	147.00	3	1,525	0.20%
2022/10/19	2	152.00	3	152.67	151.50	-1	1,521	-0.07%
2022/10/14	0	0.00	1	141.50	141.00	-1	1,515	-0.07%
2022/10/13	1	141.50	0	0.00	140.00	1	1,518	0.07%
2022/10/12	1	146.00	0	0.00	146.50	1	1,512	0.07%
2022/10/11	1	152.00	3	156.33	151.50	-2	1,501	-0.13%
2022/10/07	3	166.17	1.1	166.05	164.50	1.9	1,480	0.13%
2022/10/06	1	171.50	1	172.50	170.50	0	1,479	0.00%
2022/10/05	4	176.50	7	175.86	172.50	-3	1,512	-0.20%
2022/10/04	15.1	176.06	11.1	174.91	175.50	4	1,498	0.27%
2022/10/03	1	168.00	1	169.50	168.50	0	1,505	0.00%
2022/09/30	2	169.75	3	170.67	171.50	-1	1,563	-0.06%
2022/09/29	5	171.10	4.9	171.22	171.00	0.1	1,552	0.01%
2022/09/28	0.9	162.00	0	0.00	160.50	0.9	1,542	0.06%
2022/09/27	5	162.20	6	164.33	165.50	-1	1,561	-0.06%
2022/09/26	2	160.50	0	0.00	158.50	2	1,558	0.13%
2022/09/20	0	0.00	4	170.50	169.00	-4	1,597	-0.25%
2022/09/19	4	174.38	1	172.00	171.50	3	1,636	0.18%
2022/09/16	0	0.00	2	176.50	171.00	-2	1,686	-0.12%
2022/09/15	24	175.35	24	175.13	174.50	0	1,698	0.00%
2022/09/14	9	174.00	15	173.00	174.50	-6	1,693	-0.35%
2022/09/13	0.1	172.50	4.1	169.91	172.50	-4	1,677	-0.24%
2022/09/12	6	172.58	9	170.50	170.50	-3	1,658	-0.18%
2022/09/08	36.1	167.02	35	166.20	169.00	1.1	1,640	0.07%
2022/09/07	27	163.00	16	163.09	163.50	11	1,586	0.69%
2022/09/06	3	158.00	5	156.90	154.00	-2	1,528	-0.13%
2022/09/05	3	151.33	2	151.50	150.00	1	1,508	0.07%
2022/09/01	3	154.00	0	0.00	154.50	3	1,505	0.20%
2022/08/31	0	0.00	1	160.00	158.00	-1	1,507	-0.07%
2022/08/29	1	153.00	3	154.67	156.00	-2	1,513	-0.13%
2022/08/25	3	162.50	1	165.50	161.50	2	1,559	0.13%
2022/08/24	1	158.00	0	0.00	159.00	1	1,555	0.06%
2022/08/23	0	0.00	1	163.00	161.00	-1	1,561	-0.06%
2022/08/19	3	161.33	8	161.13	161.00	-5	1,606	-0.31%
2022/08/17	2	153.00	0	0.00	153.00	2	1,628	0.12%
2022/08/16	1	155.50	1	154.00	154.00	0	1,689	0.00%
2022/08/15	3	157.67	2	157.50	156.50	1	1,707	0.06%
2022/08/11	4	164.38	2	163.25	161.00	2	1,726	0.12%
2022/08/10	4	165.13	4	166.63	162.50	0	1,712	0.00%
2022/08/09	5	159.50	4	161.75	162.50	1	1,664	0.06%
2022/08/08	4	144.00	4	146.38	153.50	0	1,603	0.00%
2022/08/05	0	0.00	0.1	161.00	159.50	-0.1	1,558	0.00%
2022/08/04	0	0.00	1	161.00	161.00	-1	1,553	-0.06%
2022/08/03	2	162.75	2	165.50	160.50	0	1,549	0.00%
2022/08/02	1	164.50	2.4	164.98	164.50	-1.4	1,539	-0.09%
2022/08/01	1	169.51	0	0.00	169.00	1	1,534	0.07%
2022/07/29	0.1	175.50	1	173.00	173.00	-0.9	1,514	-0.06%
2022/07/28	5.4	169.67	3	169.33	169.50	2.4	1,478	0.16%
2022/07/26	1	167.00	1	165.50	164.50	0	1,428	0.00%
2022/07/25	2	168.00	1	171.00	169.50	1	1,422	0.07%
2022/07/22	1	167.50	2	165.00	167.50	-1	1,401	-0.07%
2022/07/21	6	168.42	10	164.60	163.00	-4	1,381	-0.29%
2022/07/20	3	167.50	4	167.38	164.50	-1	1,366	-0.07%
2022/07/19	2	164.00	1	163.00	165.00	1	1,353	0.07%
2022/07/18	3	161.83	0	0.00	163.50	3	1,346	0.22%
2022/07/15	1	161.50	1	164.00	162.50	0	1,336	0.00%
2022/07/14	2	163.50	1	164.00	165.00	1	1,326	0.08%
2022/07/13	4	167.25	4	170.13	165.00	0	1,309	0.00%
2022/07/12	0	0.00	2	168.75	166.50	-2	1,264	-0.16%
2022/07/11	14	171.71	10.1	172.03	172.50	4	1,253	0.32%
2022/07/08	5.1	167.16	8	169.44	172.00	-2.9	1,198	-0.25%
2022/07/07	0	0.00	1	159.50	157.00	-1	1,134	-0.09%
2022/07/06	2	157.50	5	159.40	154.00	-3	1,126	-0.27%
2022/07/05	6	160.08	5	161.90	159.50	1	1,102	0.09%
2022/07/04	3	155.50	1	155.00	154.50	2	1,076	0.19%
2022/07/01	2	153.50	2	151.50	148.50	0	1,065	0.00%
2022/06/30	1	156.00	1	153.00	153.00	0	1,051	0.00%
2022/06/29	1	162.00	2	162.50	163.00	-1	1,031	-0.10%
2022/06/28	2	159.00	2	162.50	161.00	0	1,016	0.00%
2022/06/27	10	165.55	9	166.67	168.00	1	1,007	0.10%
2022/06/24	19	162.34	22	161.25	164.00	-3	970	-0.31%
2022/06/23	4	157.50	3	157.33	160.00	1	893	0.11%
2022/06/22	1	155.00	1	155.00	153.50	0	859	0.00%
2022/06/21	1	154.50	1	152.50	155.00	0	839	0.00%
2022/06/20	3	149.50	2	150.50	146.00	1	834	0.12%
2022/06/17	0	0.00	1	155.00	154.00	-1	810	-0.12%
2022/06/16	3	159.00	3	154.50	150.50	0	788	0.00%
2022/06/15	4	153.88	8.1	154.00	154.00	-4.1	770	-0.53%
2022/06/14	5	152.30	2	152.75	154.50	3	753	0.40%
2022/06/10	0	0.00	1	146.50	147.00	-1	726	-0.14%
2022/06/08	1	145.53	0	0.00	146.50	1	715	0.14%
2022/06/07	0	0.00	1	151.50	151.00	-1	708	-0.14%
2022/06/06	3	148.67	0	0.00	148.00	3	701	0.43%
2022/06/02	3	159.17	5.3	157.98	154.50	-2.3	687	-0.33%
2022/06/01	0	154.00	0	0.00	155.50	0	644	0.00%
2022/05/31	2	157.50	1	156.00	154.00	1	620	0.16%
2022/05/30	4	155.50	6.1	159.59	160.00	-2.1	604	-0.34%
2022/05/27	2	153.75	5	153.20	154.50	-3	559	-0.54%
2022/05/26	0	0.00	8	154.38	150.00	-8	526	-1.52%
2022/05/25	4	150.75	3	147.00	155.00	1	495	0.20%
2022/05/24	22	153.02	19.1	154.38	150.00	2.9	451	0.64%
2022/05/23	3	150.50	55	150.25	147.00	-52	374	-13.87%
2022/05/20	55	147.85	1	147.00	147.00	54	337	16.02%
2022/05/19	1	139.50	2	139.75	137.50	-1	298	-0.33%
2022/05/16	0	0.00	2	127.00	127.50	-2	277	-0.72%
2022/05/09	0	125.50	0	0.00	125.00	0	287	0.01%
2022/05/05	1	132.00	1	132.00	131.50	0	287	0.00%
2022/05/03	0	127.00	0	0.00	125.50	0	284	0.00%
2022/04/29	2	126.00	0	0.00	125.00	2	287	0.69%
2022/04/26	0	0.00	1	133.50	131.00	-1	281	-0.35%
2022/04/25	1	133.50	0	0.00	133.50	1	284	0.35%
2022/04/20	2	140.00	0	0.00	142.50	2	295	0.68%
2022/04/14	1	146.00	0	0.00	146.50	1	287	0.35%
2022/04/11	0.2	137.77	0	0.00	135.00	0.2	262	0.09%
2022/04/08	2	141.00	0	0.00	140.50	2	256	0.78%
2022/04/07	0	143.00	2	141.50	141.00	-2	250	-0.79%
2022/04/06	0	145.00	0	0.00	145.50	0	245	0.01%
2022/04/01	3	148.50	3	145.50	148.50	0	243	0.00%
2022/03/30	3	157.32	1	155.50	156.00	2	235	0.86%
2022/03/23	2	147.00	0	0.00	146.50	2	201	0.99%
2022/03/17	0	144.50	0	0.00	144.50	0	193	0.01%
2022/03/10	0.1	150.50	0	0.00	150.00	0.1	186	0.03%
2022/03/09	1	149.50	0	0.00	151.00	1	181	0.55%
2022/03/08	0	0.00	0.2	151.00	149.00	-0.2	177	-0.11%
2022/03/07	1	154.10	0	0.00	154.00	1	173	0.59%
2022/03/02	0	0.00	0.1	163.00	162.00	-0.1	185	-0.03%
2022/02/24	0.2	163.00	0	0.00	160.50	0.2	194	0.09%
2022/02/23	0.1	165.00	0	0.00	165.00	0.1	202	0.05%
2022/02/22	0	163.00	0	0.00	161.50	0	210	0.00%
2022/02/21	0.1	166.69	0	0.00	165.50	0.1	238	0.03%
2022/02/17	0.1	165.50	0	0.00	163.50	0.1	272	0.04%
2022/02/10	0	0.00	0.1	170.00	168.00	-0.1	267	-0.04%
2022/02/08	0	0.00	1	161.50	163.00	-1	254	-0.39%
2022/01/25	1	152.50	0	0.00	152.00	1	260	0.38%
2022/01/17	1	156.50	1	157.50	159.50	0	357	0.00%
2022/01/11	1	168.00	0	0.00	168.00	1	371	0.27%
2022/01/07	1	173.00	0	0.00	170.00	1	371	0.27%
2022/01/06	1	176.00	0	0.00	176.00	1	373	0.27%
2022/01/03	0.1	181.50	0	0.00	181.00	0.1	375	0.03%
2021/12/27	0	0.00	1	181.00	179.00	-1	381	-0.26%
2021/12/14	1	175.00	0	0.00	176.00	1	411	0.24%
2021/12/08	0	0.00	1	181.50	181.00	-1	466	-0.21%
2021/12/07	1	182.50	1	179.50	178.00	0	463	0.00%
2021/12/06	1	175.00	0	0.00	175.00	1	460	0.22%
2021/11/26	1	178.00	0	0.00	178.00	1	486	0.21%
2021/11/25	1	182.50	0	0.00	182.00	1	480	0.21%
2021/11/23	1	184.00	0	0.00	184.00	1	475	0.21%
2021/11/22	0	0.00	1	185.50	188.00	-1	473	-0.21%
2021/11/19	1	188.00	2	186.50	188.50	-1	466	-0.21%
2021/11/18	4	187.63	16	190.66	188.50	-12	457	-2.62%
2021/11/17	4	184.63	8.2	184.59	185.00	-4.2	435	-0.96%
2021/11/01	0	0.00	1	179.00	176.50	-1	414	-0.24%
2021/10/29	0	0.00	2	176.00	176.00	-2	411	-0.49%
2021/10/27	15	180.33	11	177.50	177.50	4	401	1.00%
2021/10/26	0	0.00	4	178.13	175.50	-4	355	-1.13%
2021/10/22	0	0.00	1	168.50	167.50	-1	311	-0.32%
2021/10/20	0	162.50	1	165.00	164.00	-1	303	-0.33%
2021/10/19	0	0.00	1	159.00	160.00	-1	297	-0.34%
2021/09/29	1	156.00	1	157.50	156.00	0	340	0.00%
2021/09/28	1	160.00	0	0.00	160.50	1	357	0.28%
2021/09/27	1	163.50	0	0.00	163.50	1	360	0.28%
2021/09/23	0	0.00	1	166.00	166.50	-1	371	-0.27%
2021/09/22	3	160.17	2	160.50	160.00	1	374	0.27%
2021/09/17	0.2	170.00	0	0.00	167.00	0.2	387	0.05%
2021/09/16	0	0.00	2	168.25	167.00	-2	416	-0.48%
2021/09/15	4	173.00	5	175.80	171.50	-1	454	-0.22%
2021/09/14	0	0.00	1	168.00	166.00	-1	443	-0.23%
2021/09/07	1	158.00	0	0.00	160.00	1	451	0.22%
2021/09/02	0	0.00	1	166.00	162.50	-1	441	-0.23%
2021/08/27	1	156.00	0	0.00	155.00	1	421	0.24%
2021/08/26	1	159.00	0	0.00	157.50	1	420	0.24%
2021/08/20	2	152.50	0	0.00	152.00	2	418	0.48%
2021/08/17	1	163.00	0	0.00	160.00	1	414	0.24%
2021/08/16	1	158.00	0	0.00	160.50	1	416	0.24%
2021/08/12	0	0.00	0.3	169.17	169.00	-0.3	422	-0.07%
2021/08/11	1	168.00	0	0.00	168.00	1	434	0.23%
2021/08/10	1	169.00	1	170.00	168.50	0	439	0.00%
2021/08/09	2	169.00	0	0.00	168.00	2	443	0.45%
2021/08/04	2	172.50	0	0.00	172.50	2	459	0.43%
2021/07/28	1	174.00	0	0.00	173.50	1	487	0.20%
2021/07/27	1	179.00	0	0.00	177.50	1	497	0.20%
2021/07/26	3	179.00	0	0.00	179.00	3	501	0.60%
2021/07/22	0	0.00	1	182.00	181.00	-1	502	-0.20%
2021/07/20	3	178.83	0	0.00	179.00	3	508	0.59%
2021/07/19	5	181.70	0	0.00	182.00	5	510	0.98%
2021/07/16	2	185.00	0	0.00	185.00	2	513	0.39%
2021/07/15	0	0.00	1	183.50	184.50	-1	517	-0.19%
2021/07/14	1	183.00	0	0.00	185.50	1	520	0.19%
2021/07/13	2	187.75	0.5	190.03	183.00	1.5	519	0.29%
2021/07/12	0.5	185.21	5	184.90	185.00	-4.5	509	-0.88%
2021/07/09	1	185.00	0	0.00	184.50	1	510	0.20%
2021/07/08	0.1	190.00	1	190.00	186.00	-0.9	523	-0.17%
2021/07/07	1	186.00	0	0.00	187.50	1	529	0.19%
2021/07/06	1	192.50	0	0.00	191.50	1	531	0.19%
2021/07/05	0	0.00	3	197.83	197.00	-3	550	-0.54%
2021/07/01	1	186.00	0	0.00	186.00	1	594	0.17%
2021/06/30	0	0.00	1	188.50	189.00	-1	597	-0.17%
2021/06/28	5	193.50	2	196.00	193.50	3	589	0.51%
2021/06/25	0	0.00	22.2	189.02	192.00	-22.2	579	-3.84%
2021/06/24	38	193.14	30	188.95	184.50	8	558	1.44%
2021/06/23	0	0.00	8	185.25	185.50	-8	522	-1.53%
2021/06/22	1	183.50	0.6	182.24	179.00	0.4	524	0.08%
2021/06/18	1.5	181.78	6	181.25	181.50	-4.5	582	-0.77%
2021/06/17	1	173.50	0	0.00	176.00	1	569	0.18%
2021/06/16	0	0.00	1	175.00	174.50	-1	571	-0.17%
2021/06/10	0	0.00	2	177.00	176.50	-2	585	-0.34%
2021/06/09	0.2	174.50	0	0.00	174.50	0.2	584	0.04%
2021/06/03	0	0.00	1	171.00	171.50	-1	628	-0.16%
2021/06/01	1.3	174.85	1	172.00	175.00	0.3	638	0.05%
2021/05/12	1	161.50	0	0.00	156.50	1	830	0.12%
2021/05/11	5	168.70	0	0.00	167.00	5	830	0.60%
2021/05/06	2	171.50	1	171.00	172.00	1	886	0.11%
2021/05/05	2	172.00	0	0.00	170.50	2	932	0.21%
2021/05/04	1	170.00	1	178.00	178.50	0	935	0.00%
2021/05/03	3	174.33	0	0.00	173.00	3	938	0.32%
2021/04/27	0	0.00	1	179.50	179.50	-1	958	-0.10%
2021/04/26	1	180.00	0	0.00	178.50	1	970	0.10%
2021/04/22	9	179.33	1	181.00	178.50	8	982	0.81%
2021/04/21	1	181.00	5	181.00	181.50	-4	981	-0.41%
2021/04/20	1	183.00	3	184.33	184.00	-2	998	-0.20%
2021/04/19	1	186.50	0	0.00	186.50	1	1,007	0.10%
2021/04/16	0	0.00	2	188.00	187.50	-2	1,025	-0.20%
2021/04/14	3	179.50	0	0.00	184.00	3	1,041	0.29%
2021/04/12	3	184.67	1	185.50	183.00	2	1,080	0.19%
2021/04/09	1	188.50	0	0.00	187.50	1	1,098	0.09%
2021/04/08	2	196.50	4	198.25	199.00	-2	1,073	-0.19%
2021/04/06	5	190.00	0	0.00	190.50	5	1,019	0.49%
2021/03/30	0	0.00	33	189.74	188.00	-33	1,021	-3.23%
2021/03/29	0	0.00	27	189.07	186.50	-27	1,014	-2.66%
2021/03/26	0	0.00	1	190.00	190.50	-1	1,008	-0.10%
2021/03/25	48	192.58	0	0.00	188.00	48	1,003	4.78%
2021/03/24	25	191.26	34.5	191.19	190.00	-9.5	989	-0.96%
2021/03/23	0	0.00	6	184.83	184.50	-6	957	-0.63%
2021/03/22	1	177.50	0	0.00	179.00	1	941	0.11%
2021/03/17	2	178.00	0	0.00	177.50	2	955	0.21%
2021/03/12	1	174.00	0	0.00	176.00	1	962	0.10%
2021/03/11	1	178.00	0	0.00	176.00	1	969	0.10%
2021/03/09	0	0.00	1	175.50	175.50	-1	989	-0.10%
2021/03/08	1	176.00	1	176.50	176.50	0	990	0.00%
2021/03/05	1	180.00	0	0.00	179.00	1	992	0.10%
2021/03/04	0	0.00	4	178.50	179.00	-4	1,005	-0.40%
2021/03/03	3	179.33	0	0.00	180.00	3	1,022	0.29%
2021/03/02	6	188.83	1	184.00	184.00	5	1,068	0.47%
2021/02/26	1	188.00	0	0.00	188.00	1	1,108	0.09%
2021/02/25	27.1	194.84	19	193.37	194.50	8.1	1,090	0.74%
2021/02/24	1	186.50	3	187.33	185.00	-2	1,018	-0.20%
2021/02/23	1	180.00	0	0.00	180.00	1	999	0.10%
2021/02/22	5.3	183.45	0	0.00	182.50	5.3	999	0.53%
2021/02/19	1	186.50	0	0.00	187.50	1	1,005	0.10%
2021/02/18	0	0.00	5.1	188.41	189.00	-5.1	1,005	-0.51%
2021/02/17	0	0.00	0.3	187.00	185.00	-0.3	1,009	-0.02%
2021/02/05	0.1	181.00	3	182.00	180.50	-2.9	998	-0.29%
2021/02/04	1	173.00	0	0.00	173.00	1	994	0.10%
2021/02/02	1	173.00	0	0.00	175.00	1	1,076	0.09%
2021/02/01	1	173.00	1	173.50	173.50	0	1,076	0.00%
2021/01/29	1	181.00	2	177.75	175.50	-1	1,091	-0.09%
2021/01/28	11	181.64	8	184.06	176.50	3	1,081	0.28%
2021/01/27	2	186.50	14	181.93	185.00	-12	1,029	-1.17%
2021/01/26	0	0.00	5	177.50	177.00	-5	994	-0.50%
2021/01/25	1	175.00	0	0.00	174.50	1	985	0.10%
2021/01/21	0	0.00	1	172.00	173.50	-1	988	-0.10%
2021/01/20	7	170.29	0	0.00	168.00	7	1,009	0.69%
2021/01/19	0.1	175.50	0	0.00	174.50	0.1	1,016	0.01%
2021/01/18	2.1	170.02	0	0.00	174.00	2.1	1,055	0.20%
2021/01/15	2	176.75	1	178.00	174.00	1	1,053	0.09%
2021/01/13	0	0.00	5	180.00	182.50	-5	1,067	-0.47%
2021/01/12	7	173.71	0	0.00	173.00	7	1,048	0.67%
2021/01/11	1	176.50	1	175.50	177.50	0	1,040	0.00%
2021/01/08	1	180.50	1	181.50	181.50	0	1,022	0.00%
2021/01/07	1	181.00	0	0.00	181.00	1	1,013	0.10%
2021/01/05	0	0.00	4	184.75	186.00	-4	986	-0.41%
2021/01/04	1	179.50	7	180.50	180.50	-6	952	-0.63%
2020/12/29	2	168.50	0	0.00	168.00	2	924	0.22%
2020/12/28	1	173.00	0	0.00	172.50	1	928	0.11%
2020/12/25	1	169.00	0	0.00	169.00	1	934	0.11%
2020/12/24	1	171.00	0	0.00	171.50	1	939	0.11%
2020/12/22	5	171.00	0	0.00	170.50	5	971	0.51%
2020/12/17	7.3	174.48	1	174.50	174.50	6.3	1,113	0.56%
2020/12/16	1	179.00	2	179.25	180.50	-1	1,101	-0.09%
2020/12/15	1	178.00	0	0.00	178.50	1	1,109	0.09%
2020/12/11	3	182.00	1	183.50	179.50	2	1,156	0.17%
2020/12/10	2	183.00	0	0.00	183.50	2	1,157	0.17%
2020/12/09	2	185.75	0	0.00	185.00	2	1,157	0.17%
2020/12/08	4	185.50	0	0.00	185.50	4	1,155	0.35%
2020/12/07	8	187.06	3	187.17	186.50	5	1,155	0.43%
2020/12/04	1	184.00	3	190.83	192.50	-2	1,148	-0.17%
2020/12/03	2	186.75	0	0.00	187.00	2	1,127	0.18%
2020/12/02	1	190.00	0	0.00	191.00	1	1,137	0.09%
2020/12/01	1	190.50	0	0.00	190.50	1	1,150	0.09%
2020/11/30	1	191.50	1	190.50	192.50	0	1,177	0.00%
2020/11/27	2	191.75	3	192.33	191.50	-1	1,181	-0.08%
2020/11/26	9	203.17	6	203.42	197.50	3	1,182	0.25%
2020/11/25	0	0.00	2	196.25	192.50	-2	1,174	-0.17%
2020/11/24	1	188.50	0	0.00	189.00	1	1,219	0.08%
2020/11/23	0	0.00	1	191.50	192.00	-1	1,274	-0.08%
2020/11/20	0	0.00	1	189.00	191.00	-1	1,316	-0.08%
2020/11/19	2	191.50	2	193.00	190.00	0	1,345	0.00%
2020/11/18	4	195.38	2	195.00	189.00	2	1,368	0.15%
2020/11/17	1	191.00	1	189.50	190.50	0	1,361	0.00%
2020/11/16	1	186.00	1	190.50	188.50	0	1,368	0.00%
2020/11/12	3	195.00	0	0.00	192.50	3	1,392	0.22%
2020/11/11	6	193.67	8	195.19	196.00	-2	1,383	-0.14%
2020/11/10	3	190.67	6	193.42	191.00	-3	1,371	-0.22%
2020/11/09	1	189.00	3	188.67	186.50	-2	1,373	-0.15%
2020/11/06	1	185.00	6	183.42	185.50	-5	1,416	-0.35%
2020/11/04	0	0.00	2	176.50	177.00	-2	1,405	-0.14%
2020/11/03	0	0.00	2	175.00	173.50	-2	1,413	-0.14%
2020/10/30	6	171.42	0	0.00	169.00	6	1,445	0.42%
2020/10/29	4	173.50	0	0.00	174.00	4	1,438	0.28%
2020/10/28	4	185.75	1	185.50	180.00	3	1,422	0.21%
2020/10/27	2	187.75	2	189.00	189.50	0	1,396	0.00%
2020/10/26	0	0.00	2	190.50	182.50	-2	1,377	-0.15%
2020/10/20	0	0.00	3	175.00	174.50	-3	1,304	-0.23%
2020/10/16	1	170.00	0	0.00	169.50	1	1,307	0.08%
2020/10/13	1	170.00	0	0.00	173.50	1	1,324	0.08%
2020/10/08	0	0.00	2	176.50	176.50	-2	1,327	-0.15%
2020/10/07	2	170.00	0	0.00	172.50	2	1,327	0.15%
2020/10/06	1	173.00	1	173.50	172.50	0	1,336	0.00%
2020/10/05	2	170.00	2	172.00	172.50	0	1,357	0.00%
2020/09/29	2	166.75	3	166.50	167.00	-1	1,378	-0.07%
2020/09/24	4	163.75	4	159.00	167.50	0	1,460	0.00%
2020/09/23	8	166.56	3	166.00	167.50	5	1,463	0.34%
2020/09/22	2	182.00	0	0.00	182.00	2	1,408	0.14%
2020/09/18	2	194.25	1	197.50	192.00	1	1,390	0.07%
2020/09/17	2	199.25	2	197.50	196.00	0	1,407	0.00%
2020/09/16	11	190.14	1	192.50	190.50	10	1,404	0.71%
2020/09/15	3	191.00	3	189.67	189.00	0	1,396	0.00%
2020/09/09	2	183.50	2	187.50	187.00	0	1,396	0.00%
2020/09/08	2	186.75	1	185.50	183.00	1	1,394	0.07%
2020/09/07	0	0.00	5	186.40	183.00	-5	1,421	-0.35%
2020/09/03	2	199.50	3	199.00	196.00	-1	1,445	-0.07%
2020/09/02	3	202.00	2	198.75	199.00	1	1,475	0.07%
2020/09/01	2	205.75	1	203.00	206.50	1	1,460	0.07%
2020/08/31	8	210.94	4	209.00	207.50	4	1,454	0.28%
2020/08/28	8	208.13	10	211.65	215.00	-2	1,487	-0.13%
2020/08/27	2	203.00	1	208.50	195.50	1	1,435	0.07%
2020/08/26	2	194.00	3	195.83	201.00	-1	1,379	-0.07%
2020/08/25	2	191.25	2	194.00	191.00	0	1,336	0.00%
2020/08/24	0	0.00	1	190.50	191.00	-1	1,314	-0.08%
2020/08/20	0	0.00	1	171.50	172.00	-1	1,313	-0.08%
2020/08/18	1	192.50	4	191.63	185.50	-3	1,314	-0.23%
2020/08/17	2	183.00	2	185.25	182.00	0	1,295	0.00%
2020/08/14	2	183.25	2	185.50	184.50	0	1,311	0.00%
2020/08/13	7	188.43	2	186.50	188.00	5	1,318	0.38%
2020/08/12	0	0.00	6	182.25	184.00	-6	1,279	-0.47%
2020/08/07	5	175.20	2	177.75	174.00	3	1,252	0.24%
2020/08/06	1	174.50	1	181.50	181.50	0	1,257	0.00%
2020/08/03	0	0.00	2	163.50	163.50	-2	1,303	-0.15%
2020/07/30	1	163.50	0	0.00	163.50	1	1,326	0.08%
2020/07/29	0	0.00	11	166.18	167.50	-11	1,332	-0.83%
2020/07/21	0	0.00	4	175.25	176.00	-4	1,403	-0.29%
2020/07/15	1	168.50	0	0.00	170.50	1	1,425	0.07%
2020/07/14	3	171.00	1	170.00	172.00	2	1,432	0.14%
2020/07/13	0	0.00	1	171.00	170.50	-1	1,514	-0.07%
2020/07/10	3	171.83	1	170.00	165.50	2	1,544	0.13%
2020/07/09	3	179.67	2	177.50	176.00	1	1,543	0.06%
2020/07/08	2	186.50	10	184.65	183.50	-8	1,533	-0.52%
2020/07/07	3	187.17	10	187.45	182.00	-7	1,538	-0.45%
2020/07/06	3	190.83	21	191.67	187.00	-18	1,586	-1.13%
2020/07/03	12	196.75	8	192.88	189.00	4	1,574	0.25%
2020/07/02	1	189.00	11	189.45	197.00	-10	1,522	-0.66%
2020/07/01	10	179.30	0	0.00	179.50	10	1,479	0.68%
2020/06/30	0	0.00	2	172.50	170.50	-2	1,461	-0.14%
2020/06/24	3	176.33	2.2	178.32	177.00	0.8	1,527	0.05%
2020/06/23	3	172.50	6	172.25	171.50	-3	1,508	-0.20%
2020/06/22	1	165.50	3	163.83	167.00	-2	1,514	-0.13%
2020/06/19	3	166.00	0	0.00	165.00	3	1,526	0.20%
2020/06/18	1.2	162.17	0	0.00	162.50	1.2	1,552	0.08%
2020/06/17	0	0.00	4	167.25	163.00	-4	1,563	-0.26%
2020/06/16	4	165.38	0	0.00	166.50	4	1,594	0.25%
2020/06/15	0	0.00	1	165.00	162.50	-1	1,594	-0.06%
2020/06/11	3	171.67	2	172.50	168.00	1	1,574	0.06%
2020/06/10	2	170.50	2	172.25	170.00	0	1,554	0.00%
2020/06/09	0	0.00	2	165.75	173.50	-2	1,525	-0.13%
2020/06/08	1	160.00	0	0.00	158.00	1	1,477	0.07%
2020/06/05	1	160.50	1	162.00	162.00	0	1,473	0.00%
2020/06/04	4	168.00	3	170.83	162.50	1	1,464	0.07%
2020/06/03	0	0.00	3.1	151.01	159.50	-3.1	1,386	-0.22%
2020/06/01	3	146.83	1	147.00	145.50	2	1,344	0.15%
2020/05/29	0	0.00	2.1	144.21	150.00	-2.1	1,345	-0.15%
2020/05/28	3	150.00	6	146.92	142.00	-3	1,347	-0.22%
2020/05/27	2	147.75	2	147.00	150.00	0	1,337	0.00%
2020/05/26	3	146.67	1	146.00	145.00	2	1,335	0.15%
2020/05/21	0	0.00	2	140.00	143.00	-2	1,303	-0.15%
2020/05/20	3	137.67	3	139.00	137.00	0	1,277	0.00%
2020/05/19	10	136.00	12	135.21	134.50	-2	1,256	-0.16%
2020/05/18	0	0.00	1	127.00	126.50	-1	1,240	-0.08%
2020/05/14	1	127.50	0	0.00	122.50	1	1,219	0.08%
2020/05/13	3	131.50	0	0.00	129.50	3	1,209	0.25%
2020/05/12	6	135.42	3	135.00	134.00	3	1,199	0.25%
2020/05/11	2.2	144.45	2	144.00	145.00	0.2	1,152	0.02%
2020/05/08	5	147.40	5	149.40	143.50	0	1,143	0.00%
2020/05/07	0	0.00	1	143.50	142.50	-1	1,113	-0.09%
2020/05/06	3	140.17	4	138.25	138.00	-1	1,108	-0.09%
2020/05/05	1	139.50	1	138.00	137.50	0	1,115	0.00%
2020/05/04	0	0.00	2	137.50	137.50	-2	1,119	-0.18%
2020/04/30	4	144.00	0	0.00	141.50	4	1,127	0.35%
2020/04/28	1	138.50	10	137.20	137.00	-9	1,113	-0.81%
2020/04/27	6	136.83	16	138.25	138.00	-10	1,121	-0.89%
2020/04/23	1	132.50	2	131.00	131.50	-1	1,118	-0.09%
2020/04/22	0	0.00	1	128.00	130.00	-1	1,125	-0.09%
2020/04/21	1	138.00	4	133.50	131.00	-3	1,138	-0.26%
2020/04/20	12	140.96	13	136.62	136.50	-1	1,191	-0.08%
2020/04/17	2	137.25	1	133.00	133.00	1	1,202	0.08%
2020/04/16	64	138.84	42	137.19	136.50	22	1,210	1.82%
2020/04/15	3	129.33	8	129.94	135.00	-5	1,120	-0.45%
2020/04/14	0	0.00	10	125.00	123.00	-10	1,086	-0.92%
2020/04/13	5	125.20	4	122.38	120.00	1	1,066	0.09%
2020/04/10	4	127.00	1	128.50	122.50	3	1,055	0.28%
2020/04/09	9	127.56	7	127.50	125.50	2	1,043	0.19%
2020/04/08	0	0.00	13	118.85	120.00	-13	982	-1.32%
2020/04/07	12	109.25	1	110.00	109.50	11	959	1.15%
2020/04/06	2	105.75	1	106.00	107.00	1	942	0.11%
2020/04/01	1	107.50	1	109.00	107.50	0	945	0.00%
2020/03/31	6	109.50	3	110.17	109.50	3	944	0.32%
2020/03/30	11	111.55	11	111.45	114.00	0	929	0.00%
2020/03/27	13	111.12	21	112.43	112.50	-8	906	-0.88%
2020/03/26	14	100.01	18	101.08	102.50	-4	904	-0.44%
2020/03/25	1	90.40	1	91.70	93.60	0	873	0.00%
2020/03/20	12	92.14	0	0.00	82.60	12	843	1.42%
2020/03/19	1	89.80	1	90.10	89.80	0	812	0.00%
2020/03/18	24	101.58	0	0.00	99.70	24	808	2.97%
2020/03/17	13	104.88	84	103.19	105.00	-71	802	-8.84%
2020/03/16	0	0.00	12	121.00	112.00	-12	792	-1.51%
2020/03/13	0	0.00	1	118.00	121.00	-1	790	-0.13%
2020/03/12	1	127.00	43	133.23	129.00	-42	790	-5.31%
2020/03/11	0	0.00	1	141.50	140.50	-1	806	-0.12%
2020/03/10	10	139.10	0	0.00	141.00	10	874	1.14%
2020/03/09	1	147.00	0	0.00	144.50	1	867	0.12%
2020/03/03	25	154.50	0	0.00	152.00	25	896	2.79%
2020/02/26	0	0.00	30	167.00	168.00	-30	943	-3.18%
2020/02/25	10	164.00	0	0.00	168.00	10	948	1.05%
2020/02/24	32	167.00	0	0.00	166.50	32	955	3.35%
2020/02/21	8	170.00	0	0.00	170.00	8	981	0.81%
2020/02/19	0	0.00	19	172.21	173.00	-19	1,020	-1.86%
2020/02/14	3	167.00	2	169.50	171.50	1	1,057	0.09%
2020/02/13	14	167.29	19	171.39	167.00	-5	1,058	-0.47%
2020/02/12	2	170.75	0	0.00	170.50	2	1,053	0.19%
2020/02/07	2	170.25	1	170.50	171.00	1	1,063	0.09%
2020/02/04	15	167.00	0	0.00	165.00	15	1,043	1.44%
2020/02/03	0	0.00	7	169.00	165.50	-7	1,047	-0.67%
2020/01/31	4	179.50	12	180.88	173.00	-8	1,040	-0.77%
2020/01/20	4	189.00	8	193.69	189.00	-4	1,065	-0.38%
2020/01/17	4	191.38	9	190.89	192.00	-5	1,057	-0.47%
2020/01/16	4	189.75	3	188.50	188.00	1	1,056	0.09%
2020/01/15	13	186.96	20	189.83	190.00	-7	1,050	-0.67%
2020/01/14	97	189.53	11	188.45	188.00	86	1,027	8.37%
2020/01/13	2	180.00	38	180.38	182.50	-36	967	-3.72%
2020/01/10	5	177.30	10	176.50	177.50	-5	949	-0.53%
2020/01/08	2	170.50	3	170.33	170.00	-1	947	-0.11%
2020/01/07	1	173.00	1	172.00	171.00	0	949	0.00%
2020/01/06	1	170.50	0	0.00	172.50	1	959	0.10%
2020/01/03	17	171.06	7	169.71	171.00	10	970	1.03%
2020/01/02	2	173.75	0	0.00	174.00	2	1,049	0.19%
2019/12/31	21	173.02	8	171.00	173.50	13	1,057	1.23%
2019/12/27	1	171.00	1	170.50	173.00	0	1,191	0.00%
2019/12/25	3	167.50	0	0.00	167.50	3	1,324	0.23%
2019/12/24	5	173.00	1	168.50	167.00	4	1,389	0.29%
2019/12/20	17	177.29	0	0.00	176.50	17	1,415	1.20%
2019/12/19	17	179.32	21	181.62	178.50	-4	1,408	-0.28%
2019/12/18	1	178.00	0	0.00	178.00	1	1,379	0.07%
2019/12/17	1	181.50	0	0.00	180.50	1	1,386	0.07%
2019/12/16	1	182.00	6	181.33	183.00	-5	1,389	-0.36%
2019/12/13	0	0.00	11	179.68	178.50	-11	1,389	-0.79%
2019/12/11	16	178.72	0	0.00	177.00	16	1,394	1.15%
2019/12/09	0	0.00	2	182.75	180.00	-2	1,435	-0.14%
2019/12/06	7	182.57	25	183.08	181.00	-18	1,437	-1.25%
2019/12/05	45	183.27	29	184.03	182.00	16	1,415	1.13%
2019/12/04	1	175.50	2	175.50	175.50	-1	1,369	-0.07%
2019/12/03	22	174.00	22	174.75	174.00	0	1,382	0.00%
2019/12/02	0	0.00	3	176.00	174.00	-3	1,397	-0.21%
2019/11/29	11	178.50	11	178.05	181.00	0	1,439	0.00%
2019/11/28	2	180.00	2	181.00	179.00	0	1,455	0.00%
2019/11/27	18	180.28	4	181.75	181.00	14	1,483	0.94%
2019/11/26	11	184.36	6	185.17	182.50	5	1,572	0.32%
2019/11/25	3	178.17	4	179.13	178.00	-1	1,571	-0.06%
2019/11/22	1	180.00	3	181.83	180.00	-2	1,641	-0.12%
2019/11/21	2	178.50	2	180.50	179.50	0	1,674	0.00%
2019/11/20	18	181.08	19	179.13	176.00	-1	1,696	-0.06%
2019/11/19	3	179.00	9	177.72	185.00	-6	1,737	-0.35%
2019/11/18	9	177.94	27	178.83	178.00	-18	1,730	-1.04%
2019/11/15	1	178.50	1	175.00	174.00	0	1,796	0.00%
2019/11/14	10	178.00	0	0.00	176.00	10	1,808	0.55%
2019/11/13	3	178.00	0	0.00	179.00	3	1,844	0.16%
2019/11/12	4	174.38	2	173.00	172.50	2	1,844	0.11%
2019/11/11	1	172.50	0	0.00	171.00	1	1,914	0.05%
2019/11/08	1	173.00	0	0.00	173.50	1	1,975	0.05%
2019/11/07	2	175.25	1	176.00	172.50	1	1,984	0.05%
2019/11/05	2	173.75	2	175.25	175.00	0	2,006	0.00%
2019/11/01	11	174.32	11	170.23	175.00	0	2,006	0.00%
2019/10/31	0	0.00	1	171.00	170.00	-1	2,003	-0.05%
2019/10/29	24	188.77	23	189.28	177.50	1	1,977	0.05%
2019/10/28	0	0.00	1	178.50	180.50	-1	1,921	-0.05%
2019/10/24	2	181.50	2	181.50	180.50	0	1,909	0.00%
2019/10/22	0	0.00	2	175.00	179.00	-2	1,884	-0.11%
2019/10/18	2	177.00	1	176.50	173.50	1	1,877	0.05%
2019/10/17	2	182.00	1	180.00	175.50	1	1,865	0.05%
2019/10/16	0	0.00	4	178.25	177.00	-4	1,852	-0.22%
2019/10/15	0	0.00	1	185.00	182.50	-1	1,843	-0.05%
2019/10/14	2	181.00	1	184.50	181.00	1	1,835	0.05%
2019/10/08	16	187.53	13	192.58	179.50	3	1,804	0.17%
2019/10/07	1	180.00	6	181.58	180.50	-5	1,713	-0.29%
2019/10/04	3	183.33	3	185.00	183.50	0	1,697	0.00%
2019/10/03	38	187.74	31	184.65	182.50	7	1,661	0.42%
2019/10/02	24	176.19	21	176.62	181.50	3	1,555	0.19%
2019/10/01	4	163.00	4	164.38	165.00	0	1,443	0.00%
2019/09/27	14	153.36	18	156.19	150.00	-4	1,409	-0.28%
2019/09/26	5	159.00	0	0.00	161.50	5	1,339	0.37%
2019/09/18	0	0.00	1	152.50	151.50	-1	1,306	-0.08%
2019/09/17	1	155.50	1	153.50	155.50	0	1,296	0.00%
2019/09/16	0	0.00	3	154.00	155.00	-3	1,292	-0.23%
2019/09/12	7	159.36	3	160.50	160.00	4	1,284	0.31%
2019/09/11	3	156.00	3	154.17	156.00	0	1,261	0.00%
2019/09/10	7	152.50	7	154.00	152.00	0	1,242	0.00%
2019/09/09	1	151.00	1	149.00	153.00	0	1,235	0.00%
2019/09/05	2	154.50	2	153.00	156.00	0	1,222	0.00%
2019/09/04	3	155.17	3	154.83	155.00	0	1,206	0.00%
2019/09/03	2	155.25	2	151.00	151.00	0	1,174	0.00%
2019/09/02	11	158.45	11	155.68	152.00	0	1,121	0.00%
2019/08/30	6	159.17	7	155.57	155.50	-1	1,095	-0.09%
2019/08/29	24	154.85	94	155.49	156.50	-70	1,053	-6.64%
2019/08/28	70	148.19	1	148.50	147.50	69	938	7.36%
2019/08/27	16	145.25	18	144.14	148.50	-2	878	-0.23%
2019/08/26	1	134.00	3	141.83	135.00	-2	802	-0.25%
2019/08/23	7	147.14	8	145.44	148.00	-1	760	-0.13%
2019/08/22	40	144.31	41	143.62	142.50	-1	727	-0.14%
2019/08/21	3	139.00	2	139.00	139.50	1	661	0.15%
2019/08/20	10	139.75	9	140.78	140.00	1	643	0.16%
2019/08/19	3	137.50	0	0.00	137.00	3	563	0.53%
2019/08/16	3	139.67	3	139.83	136.00	0	544	0.00%
2019/08/15	1	137.50	1	138.00	136.00	0	496	0.00%
2019/08/14	4	137.25	49	137.57	135.00	-45	471	-9.54%
2019/08/13	44	132.68	3	131.67	134.00	41	396	10.33%
2019/08/12	2	121.75	0	0.00	122.00	2	333	0.60%
2019/08/07	3	126.00	1	122.00	120.50	2	299	0.67%
2019/07/05	0	0.00	1	124.50	127.00	-1	422	-0.24%
2019/07/03	1	125.00	0	0.00	125.00	1	426	0.23%
2019/06/27	0	0.00	3	125.17	125.50	-3	426	-0.70%
2019/06/26	7	124.43	4	122.38	125.00	3	419	0.72%
2019/06/25	2	123.00	2	125.00	118.50	0	399	0.00%
2019/06/19	0	0.00	1	117.00	115.50	-1	398	-0.25%
2019/06/14	0	0.00	1	120.00	118.00	-1	384	-0.26%
2019/06/13	1	113.00	0	0.00	113.50	1	368	0.27%
2019/04/29	0	0.00	2	113.00	112.00	-2	526	-0.38%
2019/04/25	1	123.00	0	0.00	121.50	1	535	0.19%
2019/04/24	2	128.50	1	129.00	125.00	1	560	0.18%
2019/04/23	1	123.00	0	0.00	124.50	1	572	0.17%
2019/04/18	1	129.00	3	130.50	128.50	-2	592	-0.34%
2019/04/17	0	0.00	1	128.50	128.00	-1	576	-0.17%
2019/04/16	3	129.33	2	127.75	128.00	1	569	0.18%
2019/04/15	1	126.00	3	130.00	133.00	-2	551	-0.36%
2019/04/12	2	122.00	2	122.00	121.00	0	517	0.00%
2019/03/28	1	120.50	0	0.00	121.00	1	485	0.21%
2019/03/27	1	120.50	5	120.70	121.00	-4	482	-0.83%
2019/03/26	1	110.50	0	0.00	115.00	1	474	0.21%
2019/03/25	1	112.50	0	0.00	113.00	1	466	0.21%
2019/03/21	1	118.50	0	0.00	118.00	1	472	0.21%
2019/03/20	1	119.50	0	0.00	119.00	1	472	0.21%
2019/03/14	0	0.00	1	121.00	122.00	-1	481	-0.21%
2019/03/07	1	121.00	1	121.50	119.50	0	514	0.00%
2019/03/05	1	119.50	0	0.00	118.00	1	536	0.19%
2019/02/27	0	0.00	10	118.95	120.50	-10	544	-1.83%
2019/02/26	3	121.83	1	125.00	122.00	2	542	0.37%
2019/02/25	5	126.40	2	125.50	123.00	3	540	0.56%
2019/02/22	7	128.43	2	132.50	126.00	5	549	0.91%
2019/02/21	1	130.50	8	130.94	132.00	-7	564	-1.24%
2019/02/20	4	130.25	2	129.75	128.50	2	570	0.35%
2019/02/18	2	126.75	0	0.00	126.50	2	569	0.35%
2019/02/15	4	128.38	1	127.00	126.50	3	584	0.51%
2019/02/14	3	127.67	0	0.00	128.00	3	588	0.51%
2019/02/13	1	130.00	5	131.20	129.50	-4	578	-0.69%
2019/02/12	4	128.13	0	0.00	128.00	4	567	0.70%
2019/02/11	0	0.00	1	130.50	128.50	-1	576	-0.17%
2019/01/30	3	128.00	2	127.50	127.50	1	578	0.17%
2019/01/29	5	128.50	6	128.92	129.00	-1	573	-0.17%
2019/01/28	5	135.10	5	131.20	130.00	0	569	0.00%
2019/01/25	1	130.50	3	131.33	131.00	-2	545	-0.37%
2019/01/24	0	0.00	2	130.25	130.50	-2	540	-0.37%
2019/01/23	1	124.00	1	126.50	129.00	0	533	0.00%
2019/01/22	5	127.50	5	130.70	126.50	0	526	0.00%
2019/01/21	8	134.06	12	132.67	133.00	-4	507	-0.79%
2019/01/18	1	126.50	0	0.00	127.00	1	465	0.21%
2019/01/17	9	125.50	6	125.75	126.50	3	461	0.65%
2019/01/16	6	129.50	0	0.00	128.50	6	448	1.34%
2019/01/15	2	129.50	2	123.50	130.50	0	419	0.00%
2019/01/14	8	116.19	7	118.71	119.00	1	396	0.25%
2019/01/11	1	107.00	2	109.50	112.00	-1	381	-0.26%
2019/01/10	1	103.00	0	0.00	106.50	1	367	0.27%
2018/12/21	1	99.70	2	102.25	103.00	-1	366	-0.27%
2018/12/18	1	99.00	1	100.00	101.50	0	368	0.00%
2018/12/14	1	103.00	0	0.00	109.00	1	362	0.28%
2018/12/07	0	0.00	1	110.00	107.50	-1	365	-0.27%
2018/12/05	0	0.00	1	110.00	109.50	-1	364	-0.27%
2018/12/03	1	114.00	13	113.92	116.00	-12	359	-3.33%
2018/11/29	1	109.00	21	110.64	106.50	-20	344	-5.81%
2018/11/28	1	102.00	14	103.46	105.00	-13	330	-3.94%
2018/11/21	1	95.00	0	0.00	98.70	1	296	0.34%
2018/11/19	0	0.00	1	94.50	94.50	-1	256	-0.39%
2018/11/16	0	0.00	2	92.05	89.20	-2	247	-0.81%
2018/11/15	3	88.53	5	88.38	86.50	-2	238	-0.84%
2018/11/14	8	90.61	4	91.00	89.20	4	235	1.70%
2018/09/27	1	85.00	1	86.20	86.00	0	345	0.00%
2018/09/19	1	82.60	0	0.00	81.40	1	332	0.30%
2018/09/07	1	87.50	0	0.00	88.00	1	304	0.33%
2018/09/06	34	91.44	0	0.00	89.60	34	300	11.33%
2018/08/27	0	0.00	1	94.20	94.50	-1	288	-0.35%
2018/08/24	11	91.20	0	0.00	93.40	11	286	3.85%
2018/08/21	1	94.30	0	0.00	93.50	1	278	0.36%
2018/08/16	0	0.00	1	88.50	94.30	-1	257	-0.39%
2018/08/14	1	105.50	0	0.00	108.00	1	225	0.44%
2018/08/13	1	112.00	0	0.00	112.00	1	218	0.46%
2018/08/03	1	135.00	1	135.50	133.00	0	235	0.00%
2018/07/17	0	0.00	1	138.00	138.00	-1	178	-0.56%
2018/06/12	1	158.00	0	0.00	157.50	1	331	0.30%
2018/05/31	0	0.00	1	162.00	163.00	-1	332	-0.30%
2018/05/21	0	0.00	1	164.50	160.50	-1	347	-0.29%
2018/05/18	3	163.00	1	162.50	164.50	2	344	0.58%
2018/05/14	0	0.00	2	163.50	161.50	-2	321	-0.62%
2018/05/09	2	182.00	0	0.00	181.50	2	315	0.63%
2018/05/03	1	181.50	1	186.00	185.50	0	319	0.00%
2018/04/24	0	0.00	1	181.50	183.00	-1	313	-0.32%
2018/04/12	1	178.00	0	0.00	178.50	1	335	0.30%
2018/03/23	0	0.00	1	169.50	167.00	-1	221	-0.45%
2018/03/08	1	163.00	0	0.00	163.00	1	239	0.42%
2018/01/05	4	171.38	5	172.80	171.00	-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

台新-台中券商分點個股進出
台新-台中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-台中 券商分點個股進出 台新-台中 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-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析