智伸科 (4551)-玉山-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
96.8
漲跌
▼0.1
漲幅
-0.10%
成交量
32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－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/04/25	0	0.00	1	96.50	96.90	-1	222	-0.45%
2024/04/23	2	95.40	0	0.00	96.10	2	232	0.86%
2024/04/19	6.1	97.27	0.2	99.25	96.10	5.9	240	2.44%
2024/04/17	1	100.50	0	0.00	100.50	1	237	0.42%
2024/04/16	1.1	100.14	0	0.00	100.00	1.1	237	0.46%
2024/04/15	2	103.00	0	0.00	104.00	2	237	0.84%
2024/04/12	4	103.50	0	0.00	103.50	4	236	1.69%
2024/04/11	0	0.00	0.1	106.00	106.00	-0.1	234	-0.03%
2024/04/09	0	0.00	0.4	106.05	106.50	-0.4	232	-0.18%
2024/04/02	1.1	108.05	0	0.00	107.50	1.1	230	0.48%
2024/03/28	1	107.50	14	108.18	107.00	-13	227	-5.71%
2024/03/27	0	0.00	2	106.00	107.50	-2	226	-0.88%
2024/03/26	3	104.67	0	0.00	104.50	3	225	1.33%
2024/03/25	1	105.50	0	0.00	106.00	1	223	0.45%
2024/03/21	1	102.00	1	104.50	106.50	0	219	0.00%
2024/03/20	4.1	101.79	0	0.00	101.50	4.1	212	1.93%
2024/03/13	5	104.00	0	0.00	103.50	5	205	2.43%
2024/03/11	1	107.50	0	0.00	107.50	1	197	0.51%
2024/03/08	0	0.00	1	109.00	107.50	-1	198	-0.50%
2024/03/06	1	110.50	7	109.71	109.50	-6	194	-3.09%
2024/03/04	0.1	113.00	0	0.00	113.50	0.1	188	0.05%
2024/02/29	1	114.50	2	114.50	114.50	-1	183	-0.54%
2024/02/26	0	0.00	1	113.50	114.50	-1	182	-0.55%
2024/02/22	1	113.50	2	114.50	114.00	-1	181	-0.55%
2024/02/21	1	115.00	15	115.00	114.00	-14	179	-7.82%
2024/02/20	2	114.25	0	0.00	114.00	2	174	1.15%
2024/02/19	3	114.00	25	114.50	115.50	-22	165	-13.26%
2024/02/16	0.1	111.50	0	0.00	111.00	0.1	161	0.06%
2024/02/15	0	0.00	1	109.00	110.00	-1	155	-0.64%
2024/02/02	0	0.00	1	108.00	107.50	-1	148	-0.68%
2024/02/01	1	105.50	0	0.00	106.50	1	147	0.68%
2024/01/31	9	105.61	0	0.00	105.50	9	161	5.58%
2024/01/29	7	106.00	0	0.00	106.00	7	160	4.37%
2024/01/25	3	106.17	0	0.00	106.00	3	155	1.93%
2024/01/23	13.1	106.39	0	0.00	107.00	13.1	160	8.17%
2024/01/22	2	107.00	0	0.00	106.50	2	159	1.25%
2024/01/17	10	110.90	0	0.00	110.50	10	150	6.63%
2024/01/16	2	113.50	0	0.00	113.50	2	142	1.40%
2024/01/10	6	119.00	0	0.00	118.50	6	140	4.28%
2024/01/09	10	121.25	0	0.00	120.50	10	142	7.01%
2024/01/03	0.1	129.50	0	0.00	128.00	0.1	143	0.07%
2023/12/25	0	0.00	1	128.00	128.50	-1	141	-0.70%
2023/11/30	1	134.50	0	0.00	135.00	1	173	0.58%
2023/11/27	0	0.00	1	137.00	137.00	-1	174	-0.57%
2023/11/24	1	135.50	0	0.00	134.00	1	174	0.57%
2023/11/22	0.1	136.00	0	0.00	136.50	0.1	174	0.03%
2023/11/17	0.1	131.00	0	0.00	131.50	0.1	177	0.03%
2023/11/15	0.1	134.00	0	0.00	134.50	0.1	176	0.03%
2023/11/14	0.1	131.75	0	0.00	131.50	0.1	171	0.06%
2023/11/09	0	0.00	0.1	130.50	132.00	-0.1	169	-0.06%
2023/11/08	0.1	128.50	1	129.50	131.50	-0.9	168	-0.53%
2023/11/06	0	0.00	7	121.64	122.00	-7	153	-4.57%
2023/11/03	0	0.00	5	121.00	120.50	-5	157	-3.18%
2023/11/02	0	0.00	6	121.08	120.50	-6	168	-3.56%
2023/10/31	9	114.39	0	0.00	114.00	9	167	5.38%
2023/10/30	0.1	122.00	0	0.00	118.00	0.1	164	0.06%
2023/10/26	0.1	123.50	0	0.00	122.00	0.1	165	0.06%
2023/10/20	5	123.50	0	0.00	123.50	5	172	2.90%
2023/10/19	4	126.25	0	0.00	126.00	4	174	2.29%
2023/10/18	1	126.00	0	0.00	129.00	1	176	0.57%
2023/10/17	1	130.00	0	0.00	129.00	1	174	0.57%
2023/10/02	0.1	138.50	1	138.50	138.50	-0.9	254	-0.35%
2023/09/27	1	135.50	0	0.00	135.00	1	269	0.37%
2023/09/22	0	138.00	0	0.00	138.00	0	310	0.01%
2023/09/21	0.1	140.00	0	0.00	140.00	0.1	323	0.02%
2023/09/20	0	139.00	0	0.00	139.00	0	334	0.00%
2023/09/13	1	142.00	0	0.00	141.00	1	408	0.24%
2023/09/12	1	141.00	0	0.00	141.50	1	414	0.24%
2023/09/11	0.1	140.50	0	0.00	141.50	0.1	414	0.02%
2023/09/07	1	137.50	0	0.00	138.50	1	431	0.23%
2023/09/06	1	138.00	0	0.00	138.00	1	446	0.22%
2023/09/05	0	0.00	0.1	138.00	143.00	-0.1	481	-0.01%
2023/09/01	0.1	134.68	0	0.00	133.50	0.1	479	0.02%
2023/08/24	0	0.00	1	130.50	131.00	-1	500	-0.20%
2023/08/11	0.1	132.50	0	0.00	133.50	0.1	546	0.01%
2023/08/09	0.1	133.50	0	0.00	132.50	0.1	551	0.02%
2023/08/08	1	133.00	0	0.00	133.00	1	552	0.18%
2023/08/02	1	135.50	0	0.00	135.50	1	565	0.18%
2023/08/01	1	137.50	0	0.00	137.00	1	562	0.18%
2023/07/27	1.1	137.52	1	137.50	137.00	0.1	556	0.01%
2023/07/26	0	0.00	7	139.29	138.00	-7	555	-1.26%
2023/07/25	1	138.50	0	0.00	138.50	1	556	0.18%
2023/07/21	2.2	138.56	0	0.00	138.50	2.2	553	0.39%
2023/07/20	2	139.00	0	0.00	139.00	2	556	0.36%
2023/07/19	1	139.50	0	0.00	139.50	1	557	0.18%
2023/07/18	3	143.33	0	0.00	143.50	3	556	0.54%
2023/07/13	0	0.00	2	148.00	149.50	-2	533	-0.37%
2023/07/12	0.2	147.00	0	0.00	146.50	0.2	522	0.03%
2023/07/11	0	0.00	1	149.50	148.50	-1	522	-0.19%
2023/07/10	0.1	149.50	0	0.00	148.50	0.1	520	0.02%
2023/07/07	2.1	154.00	0	0.00	154.00	2.1	511	0.40%
2023/07/06	0	0.00	1	159.50	159.50	-1	509	-0.20%
2023/07/04	0.1	160.50	0	0.00	159.50	0.1	515	0.02%
2023/07/03	0.1	160.00	1	159.00	160.50	-0.9	508	-0.18%
2023/06/30	1	159.50	0	0.00	158.00	1	502	0.20%
2023/06/29	0.1	159.00	0	0.00	158.50	0.1	495	0.01%
2023/06/28	0.1	156.00	1	156.00	156.00	-1	512	-0.19%
2023/06/27	1	154.00	0	0.00	154.50	1	505	0.20%
2023/06/26	1.1	152.95	0	0.00	153.00	1.1	493	0.21%
2023/06/21	1	152.50	0	0.00	152.00	1	479	0.21%
2023/06/19	0.1	145.00	0	0.00	145.00	0.1	446	0.01%
2023/06/15	1.1	144.48	2	144.00	144.50	-1	460	-0.21%
2023/06/14	0.1	146.00	0	0.00	145.00	0.1	461	0.01%
2023/06/13	0	0.00	2	145.00	146.50	-2	461	-0.43%
2023/06/12	1	143.00	0	0.00	142.50	1	448	0.22%
2023/06/09	0.1	145.00	3	139.67	144.50	-3	442	-0.67%
2023/06/08	1	133.00	0	0.00	135.50	1	409	0.24%
2023/06/07	1	135.00	0	0.00	136.00	1	409	0.24%
2023/06/05	0.1	136.22	0	0.00	135.50	0.1	412	0.03%
2023/06/02	1	133.50	0	0.00	133.00	1	424	0.25%
2023/06/01	0.1	134.00	0	0.00	133.50	0.1	424	0.01%
2023/05/31	1.1	133.00	0	0.00	133.50	1.1	425	0.25%
2023/05/30	0	0.00	30	131.50	132.50	-30	424	-7.07%
2023/05/26	11	129.05	1	131.00	129.50	10	415	2.41%
2023/05/25	0	0.00	10	130.50	130.50	-10	412	-2.43%
2023/05/24	5	132.00	0	0.00	132.50	5	412	1.21%
2023/05/23	5.1	132.51	0	0.00	132.00	5.1	412	1.22%
2023/05/22	0.1	133.00	40	133.50	134.00	-40	410	-9.73%
2023/05/19	0.1	132.00	0	0.00	130.50	0.1	407	0.01%
2023/05/18	0	0.00	10	133.00	132.50	-10	402	-2.48%
2023/05/17	0.1	132.50	0	0.00	132.00	0.1	397	0.01%
2023/05/11	22	128.73	15	128.50	129.50	7	387	1.81%
2023/05/10	8.1	131.04	10	133.00	133.50	-1.9	386	-0.49%
2023/05/09	20	133.25	0	0.00	132.50	20	381	5.24%
2023/05/04	5	138.50	0	0.00	139.50	5	379	1.32%
2023/05/02	5	139.50	5	141.00	139.00	0	388	0.00%
2023/04/28	0	0.00	10	139.75	140.00	-10	396	-2.52%
2023/04/25	3	135.50	3	137.50	136.00	0	393	0.00%
2023/04/24	0	0.00	16	137.97	139.50	-16	388	-4.12%
2023/04/21	17	137.26	0	0.00	136.50	17	385	4.41%
2023/04/20	1	140.00	0	0.00	140.00	1	378	0.26%
2023/04/17	0	0.00	1	143.50	143.50	-1	380	-0.26%
2023/04/12	15	142.00	0	0.00	143.00	15	375	3.99%
2023/04/10	5.1	140.51	0	0.00	141.50	5.1	375	1.36%
2023/04/07	11	142.14	0	0.00	142.00	11	368	2.99%
2023/04/06	20	142.63	0	0.00	143.00	20	361	5.53%
2023/03/29	20.1	142.89	20	145.00	145.00	0.1	364	0.03%
2023/03/28	0.1	149.00	0	0.00	146.50	0.1	344	0.01%
2023/03/23	0	149.00	0	0.00	148.00	0	341	0.01%
2023/03/22	0	151.00	26	149.13	150.00	-26	337	-7.70%
2023/03/21	1	144.50	40	145.75	146.00	-39	332	-11.72%
2023/03/20	10	144.50	3	143.50	144.50	7	329	2.13%
2023/03/17	1	146.50	0	0.00	148.00	1	317	0.31%
2023/03/16	0.1	147.00	15.4	146.03	146.50	-15.3	319	-4.79%
2023/03/15	0	149.50	0	0.00	148.50	0	322	0.01%
2023/03/14	7	145.29	1	146.50	146.50	6	335	1.79%
2023/03/13	1	146.50	6	148.50	147.00	-5	331	-1.51%
2023/03/10	2	148.75	0	0.00	148.50	2	331	0.60%
2023/03/09	1	152.00	0	0.00	151.50	1	336	0.30%
2023/03/08	0.1	153.62	1	155.00	153.50	-0.9	341	-0.25%
2023/03/07	1.1	153.15	4	155.75	155.50	-2.9	339	-0.86%
2023/03/06	1	151.50	0	0.00	152.00	1	327	0.31%
2023/03/03	0	0.00	1	148.50	150.00	-1	333	-0.30%
2023/03/02	1.1	148.14	0	0.00	147.50	1.1	338	0.32%
2023/03/01	4	147.50	0	0.00	148.00	4	338	1.18%
2023/02/24	4	150.75	0	0.00	149.50	4	339	1.18%
2023/02/17	1	150.00	0	0.00	149.50	1	357	0.28%
2023/02/14	6	148.50	6	148.50	149.00	0	395	0.00%
2023/02/13	3	149.50	0	0.00	149.50	3	448	0.67%
2023/02/10	2	151.50	0	0.00	151.00	2	481	0.42%
2023/02/08	37.1	152.47	30	152.50	152.00	7.1	488	1.44%
2023/02/03	16.1	154.38	0	0.00	154.00	16.1	487	3.29%
2023/02/02	0.1	154.50	0	0.00	155.00	0.1	484	0.01%
2023/02/01	6	153.00	0	0.00	153.00	6	483	1.24%
2023/01/31	1	153.00	25	152.90	152.50	-24	485	-4.94%
2023/01/30	0	0.00	15	150.43	150.00	-15	483	-3.10%
2023/01/16	1	144.00	0	0.00	143.50	1	496	0.20%
2023/01/13	4	144.50	0	0.00	145.00	4	503	0.79%
2023/01/12	4	144.25	0	0.00	144.50	4	518	0.77%
2023/01/11	3	144.00	0	0.00	143.50	3	555	0.54%
2023/01/09	0	0.00	5	145.00	145.00	-5	582	-0.86%
2022/12/30	0	0.00	1.5	148.00	149.00	-1.5	671	-0.22%
2022/12/29	3	143.00	4	144.75	146.00	-1	682	-0.15%
2022/12/28	3	146.00	3	147.00	146.00	0	713	0.00%
2022/12/26	3	143.67	2	146.00	147.00	1	782	0.13%
2022/12/23	5	144.00	5	145.50	146.00	0	799	0.00%
2022/12/22	5	145.00	10	146.50	147.00	-5	830	-0.60%
2022/12/21	2	144.75	2	144.50	144.50	0	835	0.00%
2022/12/20	6	148.33	0	0.00	145.50	6	848	0.71%
2022/12/19	0	0.00	2	150.50	149.50	-2	853	-0.23%
2022/12/16	4	151.75	0	0.00	151.50	4	859	0.47%
2022/12/15	0	0.00	1	155.50	155.00	-1	862	-0.12%
2022/12/13	3	153.00	0	0.00	152.50	3	878	0.34%
2022/12/09	3	154.50	0	0.00	153.50	3	923	0.32%
2022/12/08	4	153.75	4	155.50	155.50	0	947	0.00%
2022/12/07	4	154.25	1	153.00	153.00	3	971	0.31%
2022/12/06	52.5	157.90	0	0.00	156.00	52.5	1,008	5.21%
2022/12/05	1	163.50	1	163.00	163.50	0	1,030	0.00%
2022/12/02	3	163.00	2	162.00	161.50	1	1,098	0.09%
2022/12/01	2	162.25	3	161.83	161.00	-1	1,167	-0.09%
2022/11/30	3	159.50	18	160.92	162.50	-15	1,203	-1.25%
2022/11/29	12	157.88	6	159.50	158.00	6	1,204	0.50%
2022/11/28	0	0.00	3	160.00	159.50	-3	1,208	-0.25%
2022/11/25	2	160.25	6	160.75	159.50	-4	1,212	-0.33%
2022/11/24	0	0.00	40	160.00	159.00	-40	1,218	-3.28%
2022/11/22	8	155.63	0	0.00	155.00	8	1,221	0.65%
2022/11/18	14	158.25	10	162.00	156.50	4	1,252	0.32%
2022/11/17	1	158.00	0	0.00	159.00	1	1,254	0.08%
2022/11/16	1	158.00	0	0.00	156.50	1	1,258	0.08%
2022/11/15	3	156.50	0	0.00	158.50	3	1,272	0.24%
2022/11/14	22	156.36	1	157.00	157.00	21	1,311	1.60%
2022/11/11	20	158.85	2	157.25	157.00	18	1,313	1.37%
2022/11/10	5	159.00	5	157.70	157.50	0	1,311	0.00%
2022/11/09	3	158.00	2	162.00	159.50	1	1,316	0.08%
2022/11/08	1	151.50	0.1	155.00	150.50	0.9	1,281	0.07%
2022/11/07	0.1	150.18	0	0.00	148.50	0.1	1,260	0.01%
2022/11/04	2	150.00	0	0.00	150.50	2	1,277	0.16%
2022/10/27	0	0.00	1	148.50	150.00	-1	1,447	-0.07%
2022/10/26	0	0.00	2	147.00	146.00	-2	1,449	-0.14%
2022/10/18	2	143.25	2	143.75	144.50	0	1,508	0.00%
2022/10/14	1	144.00	0	0.00	141.00	1	1,515	0.07%
2022/10/12	1	147.00	0	0.00	146.50	1	1,512	0.07%
2022/10/11	1	157.00	1	151.50	151.50	0	1,501	0.00%
2022/10/07	0	0.00	1	168.00	164.50	-1	1,480	-0.07%
2022/10/06	0	0.00	5	170.00	170.50	-5	1,479	-0.34%
2022/10/05	2	176.75	1	175.50	172.50	1	1,512	0.07%
2022/10/04	8	175.56	4	177.00	175.50	4	1,498	0.27%
2022/10/03	1	169.50	1	170.00	168.50	0	1,505	0.00%
2022/09/30	4	169.13	2	168.75	171.50	2	1,563	0.13%
2022/09/29	12	169.21	13	171.46	171.00	-1	1,552	-0.06%
2022/09/23	2	166.50	0	0.00	164.50	2	1,559	0.13%
2022/09/21	0	0.00	1	171.00	171.00	-1	1,584	-0.06%
2022/09/20	1	171.00	2	169.50	169.00	-1	1,597	-0.06%
2022/09/19	0	0.00	1	173.50	171.50	-1	1,636	-0.06%
2022/09/15	0	0.00	1	175.00	174.50	-1	1,698	-0.06%
2022/09/13	0	171.00	0	167.50	172.50	0	1,677	0.00%
2022/09/12	2	168.02	1	170.50	170.50	1	1,658	0.06%
2022/09/08	1	166.00	1	167.50	169.00	0	1,640	0.00%
2022/09/07	2	164.75	8	164.75	163.50	-6	1,586	-0.38%
2022/09/06	1	158.00	1	155.00	154.00	0	1,528	0.00%
2022/09/05	0	0.00	1	150.00	150.00	-1	1,508	-0.07%
2022/09/01	1	157.00	1	156.00	154.50	0	1,505	0.00%
2022/08/31	5	158.00	0	0.00	158.00	5	1,507	0.33%
2022/08/30	0	0.00	1	156.50	156.50	-1	1,505	-0.07%
2022/08/29	1	155.50	1	157.00	156.00	0	1,513	0.00%
2022/08/25	2	163.25	2	162.75	161.50	0	1,559	0.00%
2022/08/24	3	161.17	3	158.33	159.00	0	1,555	0.00%
2022/08/23	1	161.00	2	161.50	161.00	-1	1,561	-0.06%
2022/08/22	1	162.00	1	158.00	159.50	0	1,590	0.00%
2022/08/19	12	162.29	38	158.96	161.00	-26	1,606	-1.62%
2022/08/18	2	150.75	0	0.00	153.50	2	1,592	0.13%
2022/08/17	14	151.71	7	152.14	153.00	7	1,628	0.43%
2022/08/16	22	156.23	7	156.43	154.00	15	1,689	0.89%
2022/08/15	5	156.90	0	0.00	156.50	5	1,707	0.29%
2022/08/12	0.1	162.50	0	0.00	161.50	0.1	1,726	0.00%
2022/08/11	1	163.50	2.1	162.78	161.00	-1.1	1,726	-0.06%
2022/08/10	2	166.00	1	165.00	162.50	1	1,712	0.06%
2022/08/09	2.1	158.34	2	163.50	162.50	0.1	1,664	0.00%
2022/08/08	2	152.00	0	0.00	153.50	2	1,603	0.12%
2022/08/05	0	0.00	1	159.50	159.50	-1	1,558	-0.06%
2022/08/04	1	159.00	0	0.00	161.00	1	1,553	0.06%
2022/08/03	1	161.50	0	0.00	160.50	1	1,549	0.06%
2022/08/02	0	0.00	0.1	164.00	164.50	-0.1	1,539	-0.01%
2022/07/29	2	175.50	2	176.50	173.00	0	1,514	0.00%
2022/07/28	0	0.00	3	170.33	169.50	-3	1,478	-0.20%
2022/07/26	1	166.50	0	0.00	164.50	1	1,428	0.07%
2022/07/25	0	0.00	1	171.50	169.50	-1	1,422	-0.07%
2022/07/22	0	0.00	1	168.00	167.50	-1	1,401	-0.07%
2022/07/21	2	163.00	0	0.00	163.00	2	1,381	0.14%
2022/07/19	0.1	165.50	1	162.00	165.00	-0.9	1,353	-0.07%
2022/07/18	2	163.75	1	162.00	163.50	1	1,346	0.07%
2022/07/15	2	162.75	0	0.00	162.50	2	1,336	0.15%
2022/07/14	5	163.80	4	165.00	165.00	1	1,326	0.08%
2022/07/13	3	165.00	4	168.63	165.00	-1	1,309	-0.08%
2022/07/12	1	169.50	0	0.00	166.50	1	1,264	0.08%
2022/07/11	6	170.92	6	170.33	172.50	0	1,253	0.00%
2022/07/08	3	163.50	5	168.50	172.00	-2	1,198	-0.17%
2022/07/07	3	156.00	5	157.90	157.00	-2	1,134	-0.18%
2022/07/06	3	159.33	0	0.00	154.00	3	1,126	0.27%
2022/07/05	8	160.19	12	160.25	159.50	-4	1,102	-0.36%
2022/07/04	5	155.30	3	154.33	154.50	2	1,076	0.19%
2022/06/30	1	153.00	1	150.50	153.00	0	1,051	0.00%
2022/06/29	1	162.50	1	162.50	163.00	0	1,031	0.00%
2022/06/28	11	163.05	9	161.78	161.00	2	1,016	0.20%
2022/06/27	2	164.25	2	167.25	168.00	0	1,007	0.00%
2022/06/24	10	160.30	11	162.32	164.00	-1	970	-0.10%
2022/06/23	4	155.63	6	157.58	160.00	-2	893	-0.22%
2022/06/22	2	154.50	4	155.13	153.50	-2	859	-0.23%
2022/06/21	0	0.00	4	152.38	155.00	-4	839	-0.48%
2022/06/20	15	153.90	7	152.86	146.00	8	834	0.96%
2022/06/15	0	0.00	2	154.50	154.00	-2	770	-0.26%
2022/06/14	2	150.50	0	0.00	154.50	2	753	0.27%
2022/06/13	0	0.00	8	147.81	146.00	-8	732	-1.09%
2022/06/10	5	145.00	0	0.00	147.00	5	726	0.69%
2022/06/08	1	152.00	7	147.93	146.50	-6	715	-0.84%
2022/06/06	1	149.00	1	149.50	148.00	0	701	0.00%
2022/06/02	1	155.50	1	161.50	154.50	0	687	0.00%
2022/06/01	1	157.00	1	158.50	155.50	0	644	0.00%
2022/05/31	3	159.17	1	154.00	154.00	2	620	0.32%
2022/05/30	5	159.00	1	156.00	160.00	4	604	0.66%
2022/05/27	1	152.00	10	154.50	154.50	-9	559	-1.61%
2022/05/26	10	151.00	0	0.00	150.00	10	526	1.90%
2022/05/25	6	149.33	11	152.77	155.00	-5	495	-1.01%
2022/05/24	16	152.38	9	155.17	150.00	7	451	1.55%
2022/05/23	2	147.00	2	149.25	147.00	0	374	0.00%
2022/05/20	0	0.00	11	147.00	147.00	-11	337	-3.26%
2022/05/19	0	0.00	15	133.50	137.50	-15	298	-5.02%
2022/05/18	3	136.50	0	0.00	135.00	3	283	1.06%
2022/05/13	3	123.33	1	124.00	125.50	2	275	0.73%
2022/05/12	1	123.00	6	123.58	123.50	-5	274	-1.82%
2022/05/11	6	125.00	0	0.00	125.00	6	277	2.16%
2022/05/10	1	124.00	2	126.25	128.00	-1	288	-0.35%
2022/05/09	12	125.54	1	123.00	125.00	11	287	3.82%
2022/05/04	0	0.00	8	128.81	128.50	-8	286	-2.80%
2022/04/29	2	124.25	1	126.00	125.00	1	287	0.35%
2022/04/28	3	121.50	0	0.00	123.50	3	284	1.06%
2022/04/27	1.1	125.62	0	0.00	124.50	1.1	285	0.37%
2022/04/26	1	130.50	0	0.00	131.00	1	281	0.35%
2022/04/25	2	134.75	0	0.00	133.50	2	284	0.70%
2022/04/15	0.1	148.00	0	0.00	144.00	0.1	294	0.03%
2022/04/14	0	0.00	3	145.00	146.50	-3	287	-1.04%
2022/04/13	0	0.00	1	140.50	139.50	-1	273	-0.37%
2022/04/12	1	132.50	0	0.00	132.50	1	266	0.38%
2022/04/11	0.1	138.50	0	0.00	135.00	0.1	262	0.04%
2022/04/07	2	143.25	2	141.50	141.00	0	250	0.00%
2022/04/06	3	145.50	0	0.00	145.50	3	245	1.22%
2022/04/01	1	146.50	0	0.00	148.50	1	243	0.41%
2022/03/31	2	149.75	1	153.50	149.50	1	240	0.42%
2022/03/29	1	146.50	1	147.00	148.00	0	219	0.00%
2022/03/24	1	144.00	0	0.00	144.00	1	206	0.48%
2022/03/22	0.1	150.50	0	0.00	148.50	0.1	194	0.03%
2022/03/15	0.1	142.50	0	0.00	141.50	0.1	189	0.03%
2022/02/23	0	0.00	1	164.50	165.00	-1	202	-0.49%
2022/02/22	1	161.50	0	0.00	161.50	1	210	0.47%
2022/02/21	0.2	167.00	0	0.00	165.50	0.2	238	0.08%
2022/02/17	0.1	167.00	0	0.00	163.50	0.1	272	0.04%
2022/02/16	0	0.00	1	169.00	165.50	-1	270	-0.37%
2022/02/14	1	163.50	0	0.00	160.50	1	269	0.37%
2022/02/11	1	165.00	0	0.00	167.50	1	267	0.37%
2022/01/19	0	0.00	1	159.50	160.00	-1	312	-0.32%
2022/01/14	0.1	160.50	0	0.00	159.00	0.1	356	0.03%
2022/01/10	1	169.00	0	0.00	169.00	1	371	0.27%
2022/01/06	1	176.50	0	0.00	176.00	1	373	0.27%
2022/01/03	1	181.00	1	182.00	181.00	0	375	0.00%
2021/12/14	1	178.00	0	0.00	176.00	1	411	0.24%
2021/12/13	1	179.00	0	0.00	180.00	1	416	0.24%
2021/12/02	0	0.00	1	175.50	175.00	-1	464	-0.22%
2021/12/01	0.1	178.50	0	0.00	177.50	0.1	466	0.02%
2021/11/19	1	185.00	1	186.50	188.50	0	466	0.00%
2021/11/18	2	186.25	1	187.50	188.50	1	457	0.22%
2021/11/17	0	0.00	3	183.83	185.00	-3	435	-0.69%
2021/11/15	0	0.00	1	175.00	175.00	-1	410	-0.24%
2021/11/12	1	171.50	0	0.00	171.50	1	409	0.24%
2021/11/08	1	172.00	1	174.00	174.00	0	411	0.00%
2021/11/05	1	170.50	0	0.00	172.00	1	413	0.24%
2021/10/27	5	182.40	5	181.20	177.50	0	401	0.00%
2021/10/25	0	0.00	1	168.50	167.50	-1	307	-0.33%
2021/10/21	0	0.00	2	167.50	168.00	-2	309	-0.65%
2021/10/20	1.1	162.50	1	162.00	164.00	0.1	303	0.03%
2021/10/19	0	0.00	1	155.50	160.00	-1	297	-0.34%
2021/10/18	1	152.50	0	0.00	152.50	1	291	0.34%
2021/10/08	0	0.00	1	155.50	155.00	-1	296	-0.34%
2021/10/05	2	149.75	1	150.50	152.50	1	318	0.31%
2021/10/01	1	153.50	0	0.00	151.00	1	319	0.31%
2021/09/29	0	0.00	1	156.50	156.00	-1	340	-0.29%
2021/09/23	1	163.00	4	166.88	166.50	-3	371	-0.81%
2021/09/22	1	160.50	0	0.00	160.00	1	374	0.27%
2021/09/16	1	166.50	0	0.00	167.00	1	416	0.24%
2021/09/15	1	174.50	4	173.63	171.50	-3	454	-0.66%
2021/09/09	0	0.00	1	158.00	157.50	-1	451	-0.22%
2021/09/07	0	0.00	1	158.00	160.00	-1	451	-0.22%
2021/09/06	1	165.00	0	0.00	163.50	1	449	0.22%
2021/09/03	1	165.00	0	0.00	168.00	1	447	0.22%
2021/09/02	3	162.17	0	0.00	162.50	3	441	0.68%
2021/09/01	0	0.00	2	157.00	161.00	-2	428	-0.47%
2021/08/31	1	152.50	0	0.00	153.00	1	421	0.24%
2021/08/27	1	156.00	0	0.00	155.00	1	421	0.24%
2021/08/26	2	159.00	0	0.00	157.50	2	420	0.48%
2021/08/23	0	0.00	5	154.20	152.00	-5	424	-1.18%
2021/08/20	5	152.70	0	0.00	152.00	5	418	1.19%
2021/08/17	1	160.50	0	0.00	160.00	1	414	0.24%
2021/08/13	0	0.00	4	165.50	164.00	-4	425	-0.94%
2021/08/10	1	168.50	0	0.00	168.50	1	439	0.23%
2021/08/06	1	171.50	0	0.00	171.50	1	440	0.23%
2021/08/05	1	171.50	0	0.00	171.50	1	448	0.22%
2021/08/04	1	173.50	0	0.00	172.50	1	459	0.22%
2021/07/26	2	178.00	0	0.00	179.00	2	501	0.40%
2021/07/19	2	181.00	2	183.00	182.00	0	510	0.00%
2021/07/16	0	0.00	2	186.00	185.00	-2	513	-0.39%
2021/07/15	2	184.00	0	0.00	184.50	2	517	0.39%
2021/07/14	0	0.00	1	185.00	185.50	-1	520	-0.19%
2021/07/13	1	190.00	0	0.00	183.00	1	519	0.19%
2021/07/05	0	0.00	1	198.00	197.00	-1	550	-0.18%
2021/06/24	6	193.75	13	190.19	184.50	-7	558	-1.26%
2021/06/23	0	0.00	1	185.00	185.50	-1	522	-0.19%
2021/06/22	2	180.75	0	0.00	179.00	2	524	0.38%
2021/06/21	1	177.50	9	181.39	180.50	-8	567	-1.41%
2021/06/18	0	0.00	4	180.25	181.50	-4	582	-0.69%
2021/06/17	0	0.00	3	175.50	176.00	-3	569	-0.53%
2021/06/15	2	173.00	0	0.00	173.50	2	574	0.35%
2021/06/11	1	174.50	0	0.00	175.00	1	577	0.17%
2021/06/10	0	0.00	1	177.00	176.50	-1	585	-0.17%
2021/06/03	1	172.00	4	171.00	171.50	-3	628	-0.48%
2021/06/01	0	0.00	2	174.50	175.00	-2	638	-0.31%
2021/05/31	1	171.00	0	0.00	170.50	1	641	0.16%
2021/05/28	2	172.75	1	174.00	172.50	1	655	0.15%
2021/05/21	0	0.00	5	170.10	172.50	-5	794	-0.63%
2021/05/18	1	152.00	2	156.25	156.00	-1	800	-0.12%
2021/05/17	3	151.33	0	0.00	150.50	3	813	0.37%
2021/05/14	2	160.50	1	162.00	160.50	1	831	0.12%
2021/05/13	2	148.50	5	152.60	159.00	-3	832	-0.36%
2021/05/12	10	158.90	13	162.27	156.50	-3	830	-0.36%
2021/05/11	14	169.21	14	167.29	167.00	0	830	0.00%
2021/05/06	3	172.00	3	173.17	172.00	0	886	0.00%
2021/05/04	6	169.00	24	170.88	178.50	-18	935	-1.92%
2021/05/03	14	174.61	1	175.00	173.00	13	938	1.38%
2021/04/29	5	178.30	0	0.00	178.50	5	941	0.53%
2021/04/28	3	178.50	1	178.00	178.50	2	945	0.21%
2021/04/26	3	178.33	0	0.00	178.50	3	970	0.31%
2021/04/23	3	179.00	0	0.00	179.50	3	973	0.31%
2021/04/22	3	179.50	0	0.00	178.50	3	982	0.31%
2021/04/21	1	181.00	0	0.00	181.50	1	981	0.10%
2021/04/20	3	184.83	0	0.00	184.00	3	998	0.30%
2021/04/19	1	187.00	0	0.00	186.50	1	1,007	0.10%
2021/04/16	0	0.00	1	188.00	187.50	-1	1,025	-0.10%
2021/04/15	1	181.00	0	0.00	185.00	1	1,029	0.10%
2021/04/14	13	180.81	12	183.08	184.00	1	1,041	0.10%
2021/04/13	1	182.00	11	186.59	184.50	-10	1,045	-0.96%
2021/04/12	11	183.77	0	0.00	183.00	11	1,080	1.02%
2021/04/09	6	189.50	0	0.00	187.50	6	1,098	0.55%
2021/04/08	8	192.75	19	197.13	199.00	-11	1,073	-1.02%
2021/04/07	7	188.71	0	0.00	188.00	7	1,018	0.69%
2021/04/06	3	189.33	3	191.00	190.50	0	1,019	0.00%
2021/04/01	1	187.50	3	191.50	191.00	-2	1,021	-0.20%
2021/03/30	2	187.50	0	0.00	188.00	2	1,021	0.20%
2021/03/29	5	187.70	0	0.00	186.50	5	1,014	0.49%
2021/03/25	1	196.50	3	193.83	188.00	-2	1,003	-0.20%
2021/03/24	0	0.00	14	189.57	190.00	-14	989	-1.41%
2021/03/23	2	185.00	15	184.73	184.50	-13	957	-1.36%
2021/03/22	0	0.00	1	179.00	179.00	-1	941	-0.11%
2021/03/19	3	176.33	0	0.00	176.50	3	944	0.32%
2021/03/17	2	179.50	2	178.50	177.50	0	955	0.00%
2021/03/16	0	0.00	1	179.50	181.00	-1	955	-0.10%
2021/03/12	0	0.00	2	173.50	176.00	-2	962	-0.21%
2021/03/11	7	176.93	3	176.00	176.00	4	969	0.41%
2021/03/09	4	173.50	4	175.00	175.50	0	989	0.00%
2021/03/08	0	0.00	2	177.00	176.50	-2	990	-0.20%
2021/03/05	5	179.00	5	179.50	179.00	0	992	0.00%
2021/03/04	3	178.67	0	0.00	179.00	3	1,005	0.30%
2021/03/03	7	180.57	2	180.00	180.00	5	1,022	0.49%
2021/03/02	4	187.63	1	191.50	184.00	3	1,068	0.28%
2021/02/26	19	188.29	0	0.00	188.00	19	1,108	1.71%
2021/02/25	1	196.00	6.1	194.95	194.50	-5.1	1,090	-0.47%
2021/02/24	0	0.00	18	186.94	185.00	-18	1,018	-1.77%
2021/02/23	8	180.88	3	184.00	180.00	5	999	0.50%
2021/02/22	14.1	184.19	3	184.00	182.50	11.1	999	1.11%
2021/02/18	0	0.00	19	189.42	189.00	-19	1,005	-1.89%
2021/02/17	5	186.60	1	188.00	185.00	4	1,009	0.40%
2021/02/05	6	180.50	6	180.00	180.50	0	998	0.00%
2021/02/04	2	174.00	2	175.50	173.00	0	994	0.00%
2021/02/03	9	174.44	1	176.50	174.00	8	1,021	0.78%
2021/02/02	2	173.50	2	175.00	175.00	0	1,076	0.00%
2021/02/01	7	173.50	2	175.50	173.50	5	1,076	0.46%
2021/01/29	9	175.94	7	178.07	175.50	2	1,091	0.18%
2021/01/28	9	180.06	3	181.33	176.50	6	1,081	0.55%
2021/01/27	4	181.50	30	182.15	185.00	-26	1,029	-2.53%
2021/01/26	1	175.50	4	176.38	177.00	-3	994	-0.30%
2021/01/25	3	173.83	3	174.83	174.50	0	985	0.00%
2021/01/22	2	172.75	1	173.00	172.50	1	980	0.10%
2021/01/21	1	171.00	1	172.00	173.50	0	988	0.00%
2021/01/20	6	171.83	2	168.00	168.00	4	1,009	0.40%
2021/01/19	7	174.57	3	177.33	174.50	4	1,016	0.39%
2021/01/18	6	172.33	4	173.88	174.00	2	1,055	0.19%
2021/01/15	17	175.35	1	173.50	174.00	16	1,053	1.52%
2021/01/14	2	179.00	1	179.00	179.00	1	1,054	0.09%
2021/01/13	4	180.00	7	179.64	182.50	-3	1,067	-0.28%
2021/01/12	3	175.67	1	177.50	173.00	2	1,048	0.19%
2021/01/11	2	175.50	1	176.50	177.50	1	1,040	0.10%
2021/01/08	1	181.00	3	181.83	181.50	-2	1,022	-0.20%
2021/01/07	1	180.50	3	182.83	181.00	-2	1,013	-0.20%
2021/01/06	9	184.44	9	181.72	179.50	0	1,002	0.00%
2021/01/05	4	186.13	6	185.17	186.00	-2	986	-0.20%
2021/01/04	0	0.00	18	179.11	180.50	-18	952	-1.89%
2020/12/31	0	0.00	1	172.00	171.50	-1	929	-0.11%
2020/12/30	2	169.00	2	169.50	170.00	0	924	0.00%
2020/12/29	12	168.75	1	168.00	168.00	11	924	1.19%
2020/12/28	2	171.25	3	172.50	172.50	-1	928	-0.11%
2020/12/25	2	169.50	0	0.00	169.00	2	934	0.21%
2020/12/23	1	171.50	1	171.00	172.00	0	947	0.00%
2020/12/22	1	171.50	0	0.00	170.50	1	971	0.10%
2020/12/21	1	174.00	0	0.00	173.00	1	1,014	0.10%
2020/12/18	2	174.25	2	175.50	174.00	0	1,090	0.00%
2020/12/17	11	175.05	3	173.33	174.50	8	1,113	0.72%
2020/12/16	3	179.67	3	178.50	180.50	0	1,101	0.00%
2020/12/15	2	179.00	2	180.50	178.50	0	1,109	0.00%
2020/12/14	4	179.25	1	180.00	179.00	3	1,143	0.26%
2020/12/11	4	181.75	3	182.00	179.50	1	1,156	0.09%
2020/12/10	1	183.00	1	185.00	183.50	0	1,157	0.00%
2020/12/09	0	0.00	1	187.50	185.00	-1	1,157	-0.09%
2020/12/08	2	185.75	1	185.00	185.50	1	1,155	0.09%
2020/12/07	5	185.70	5	188.40	186.50	0	1,155	0.00%
2020/12/04	1	185.00	3	189.00	192.50	-2	1,148	-0.17%
2020/12/03	7	188.14	0	0.00	187.00	7	1,127	0.62%
2020/12/01	8	190.56	1	192.00	190.50	7	1,150	0.61%
2020/11/30	1	191.00	4	191.88	192.50	-3	1,177	-0.25%
2020/11/27	3	191.50	1	191.00	191.50	2	1,181	0.17%
2020/11/26	15	203.37	11	202.59	197.50	4	1,182	0.34%
2020/11/25	12	197.42	10	196.00	192.50	2	1,174	0.17%
2020/11/24	1	190.50	1	188.50	189.00	0	1,219	0.00%
2020/11/23	3	191.00	3	192.17	192.00	0	1,274	0.00%
2020/11/20	1	189.00	1	190.50	191.00	0	1,316	0.00%
2020/11/19	2	191.00	2	193.75	190.00	0	1,345	0.00%
2020/11/18	3	190.83	3	193.33	189.00	0	1,368	0.00%
2020/11/17	1	190.00	2	191.75	190.50	-1	1,361	-0.07%
2020/11/16	1	190.00	0	0.00	188.50	1	1,368	0.07%
2020/11/13	0	0.00	2	194.00	195.50	-2	1,364	-0.15%
2020/11/12	2	195.75	1	199.00	192.50	1	1,392	0.07%
2020/11/11	4	193.88	4	194.38	196.00	0	1,383	0.00%
2020/11/10	4	192.38	14	191.39	191.00	-10	1,371	-0.73%
2020/11/09	1	186.00	1	188.00	186.50	0	1,373	0.00%
2020/11/06	2	185.50	2	184.50	185.50	0	1,416	0.00%
2020/11/04	1	177.00	2	175.25	177.00	-1	1,405	-0.07%
2020/11/03	0	0.00	1	173.00	173.50	-1	1,413	-0.07%
2020/11/02	1	169.00	0	0.00	170.00	1	1,445	0.07%
2020/10/30	4	172.25	3	171.67	169.00	1	1,445	0.07%
2020/10/29	6	174.00	2	173.50	174.00	4	1,438	0.28%
2020/10/28	2	186.00	1	193.00	180.00	1	1,422	0.07%
2020/10/27	5	186.20	8.2	187.37	189.50	-3.2	1,396	-0.23%
2020/10/26	7	187.86	10	189.40	182.50	-3	1,377	-0.22%
2020/10/23	3	182.17	0	0.00	182.50	3	1,326	0.23%
2020/10/22	4	178.88	4	180.38	182.00	0	1,327	0.00%
2020/10/21	3	177.67	2	179.00	176.00	1	1,318	0.08%
2020/10/20	3	173.83	1	174.50	174.50	2	1,304	0.15%
2020/10/19	0	0.00	1	172.50	173.00	-1	1,306	-0.08%
2020/10/16	0	0.00	0	170.00	169.50	0	1,307	0.00%
2020/10/15	0	0.00	1	171.00	171.50	-1	1,313	-0.08%
2020/10/14	1	170.50	1	174.00	170.50	0	1,316	0.00%
2020/10/12	0	0.00	1	172.00	172.00	-1	1,326	-0.08%
2020/10/08	1	177.00	1	177.00	176.50	0	1,327	0.00%
2020/10/07	0	0.00	1	170.50	172.50	-1	1,327	-0.08%
2020/10/05	2	173.50	4	171.88	172.50	-2	1,357	-0.15%
2020/09/29	0	0.00	3	166.67	167.00	-3	1,378	-0.22%
2020/09/28	1	160.50	3	160.67	160.50	-2	1,389	-0.14%
2020/09/25	5	164.20	1	165.00	160.50	4	1,414	0.28%
2020/09/24	3	162.67	2	161.25	167.50	1	1,460	0.07%
2020/09/23	7.1	167.37	4	169.75	167.50	3.1	1,463	0.21%
2020/09/22	3.1	183.33	0	0.00	182.00	3.1	1,408	0.22%
2020/09/21	4	189.38	3	190.83	191.00	1	1,384	0.07%
2020/09/18	3	196.17	3	192.67	192.00	0	1,390	0.00%
2020/09/17	4	197.88	1	196.00	196.00	3	1,407	0.21%
2020/09/16	0	0.00	3	192.50	190.50	-3	1,404	-0.21%
2020/09/15	2	190.50	4	190.13	189.00	-2	1,396	-0.14%
2020/09/11	0	0.00	2	180.50	182.00	-2	1,394	-0.14%
2020/09/10	1	185.50	0	0.00	182.00	1	1,397	0.07%
2020/09/09	3	182.00	1	187.00	187.00	2	1,396	0.14%
2020/09/07	3	186.00	0	0.00	183.00	3	1,421	0.21%
2020/09/04	0	0.00	2	191.00	196.00	-2	1,423	-0.14%
2020/09/03	6	198.08	5	197.50	196.00	1	1,445	0.07%
2020/09/02	3	200.50	2	199.00	199.00	1	1,475	0.07%
2020/08/31	2	209.00	4	209.75	207.50	-2	1,454	-0.14%
2020/08/28	4	213.25	1	215.00	215.00	3	1,487	0.20%
2020/08/27	1	203.00	1	197.00	195.50	0	1,435	0.00%
2020/08/26	1	191.00	2	196.75	201.00	-1	1,379	-0.07%
2020/08/25	3	191.83	4	192.63	191.00	-1	1,336	-0.07%
2020/08/24	1	190.00	0	0.00	191.00	1	1,314	0.08%
2020/08/21	0	0.00	10	173.35	178.50	-10	1,298	-0.77%
2020/08/19	4	187.00	1	186.50	183.00	3	1,314	0.23%
2020/08/18	9	186.50	14	191.79	185.50	-5	1,314	-0.38%
2020/08/17	11	185.41	0	0.00	182.00	11	1,295	0.85%
2020/08/14	2	183.50	0	0.00	184.50	2	1,311	0.15%
2020/08/13	13	184.85	14	189.79	188.00	-1	1,318	-0.08%
2020/08/12	1	182.00	5	182.30	184.00	-4	1,279	-0.31%
2020/08/06	2	178.00	6	181.58	181.50	-4	1,257	-0.32%
2020/07/30	2	163.00	1	163.50	163.50	1	1,326	0.08%
2020/07/28	1	163.00	0	0.00	163.00	1	1,335	0.07%
2020/07/27	1	166.00	0	167.00	166.50	1	1,362	0.07%
2020/07/24	4	170.13	0	0.00	168.50	4	1,363	0.29%
2020/07/23	1	175.00	2	173.50	175.00	-1	1,372	-0.07%
2020/07/22	2	176.00	1	177.00	173.50	1	1,406	0.07%
2020/07/17	2	172.50	1	172.00	171.50	1	1,413	0.07%
2020/07/14	0	0.00	1	167.50	172.00	-1	1,432	-0.07%
2020/07/10	1	165.50	1	170.00	165.50	0	1,544	0.00%
2020/07/09	2	177.50	12	179.29	176.00	-10	1,543	-0.65%
2020/07/08	3	185.33	7	185.21	183.50	-4	1,533	-0.26%
2020/07/07	1	182.00	1	183.00	182.00	0	1,538	0.00%
2020/07/06	7	190.64	1	195.00	187.00	6	1,586	0.38%
2020/07/03	11	195.68	9	197.50	189.00	2	1,574	0.13%
2020/07/02	8	194.31	2	192.25	197.00	6	1,522	0.39%
2020/06/29	0	0.00	1	176.50	172.00	-1	1,483	-0.07%
2020/06/24	2	177.00	3	177.83	177.00	-1	1,527	-0.07%
2020/06/23	2	172.00	10	171.70	171.50	-8	1,508	-0.53%
2020/06/22	3	162.83	2	165.00	167.00	1	1,514	0.07%
2020/06/19	3	162.67	5	165.30	165.00	-2	1,526	-0.13%
2020/06/18	2	161.75	13	161.85	162.50	-11	1,552	-0.71%
2020/06/17	2	165.25	5	164.80	163.00	-3	1,563	-0.19%
2020/06/16	6	165.25	1	164.00	166.50	5	1,594	0.31%
2020/06/15	11	166.59	1	163.50	162.50	10	1,594	0.63%
2020/06/12	1	160.02	0	0.00	168.50	1	1,596	0.06%
2020/06/11	1	174.00	1	170.00	168.00	0	1,574	0.00%
2020/06/10	0	0.00	3	170.00	170.00	-3	1,554	-0.19%
2020/06/09	7	171.79	7	171.71	173.50	0	1,525	0.00%
2020/06/08	1	158.50	2	158.50	158.00	-1	1,477	-0.07%
2020/06/05	3	162.00	2	160.00	162.00	1	1,473	0.07%
2020/06/04	11	168.05	5	168.20	162.50	6	1,464	0.41%
2020/06/03	1	150.00	1	152.00	159.50	0	1,386	0.00%
2020/06/01	1	146.50	1	146.50	145.50	0	1,344	0.00%
2020/05/28	2	151.50	0	0.00	142.00	2	1,347	0.15%
2020/05/27	1	150.50	1	150.00	150.00	0	1,337	0.00%
2020/05/26	0	0.00	2	148.00	145.00	-2	1,335	-0.15%
2020/05/25	0	0.00	1	144.50	144.50	-1	1,322	-0.08%
2020/05/22	0	0.00	1	143.00	143.00	-1	1,317	-0.08%
2020/05/21	0	0.00	14	141.86	143.00	-14	1,303	-1.07%
2020/05/19	12	131.21	49	131.84	134.50	-37	1,256	-2.94%
2020/05/18	1	128.00	0	0.00	126.50	1	1,240	0.08%
2020/05/15	2	124.50	5	121.40	120.50	-3	1,230	-0.24%
2020/05/14	23	123.20	2	129.00	122.50	21	1,219	1.72%
2020/05/13	13	128.54	5	130.70	129.50	8	1,209	0.66%
2020/05/12	24	134.79	1	139.50	134.00	23	1,199	1.92%
2020/05/11	1	143.00	1	145.50	145.00	0	1,152	0.00%
2020/05/08	2	146.25	3	147.67	143.50	-1	1,143	-0.09%
2020/05/07	0	0.00	4	142.13	142.50	-4	1,113	-0.36%
2020/05/06	2	139.75	6	139.75	138.00	-4	1,108	-0.36%
2020/05/05	8	137.69	0	0.00	137.50	8	1,115	0.72%
2020/05/04	1	137.00	4	137.50	137.50	-3	1,119	-0.27%
2020/04/30	1	142.00	3	142.33	141.50	-2	1,127	-0.18%
2020/04/29	1	138.50	0	0.00	137.00	1	1,106	0.09%
2020/04/28	4	138.88	2	138.00	137.00	2	1,113	0.18%
2020/04/27	0	0.00	15	135.07	138.00	-15	1,121	-1.34%
2020/04/23	5	131.50	5	132.00	131.50	0	1,118	0.00%
2020/04/22	11	129.05	0	0.00	130.00	11	1,125	0.98%
2020/04/21	6	135.25	0	0.00	131.00	6	1,138	0.53%
2020/04/20	3	140.50	5	137.90	136.50	-2	1,191	-0.17%
2020/04/17	2	133.50	0	0.00	133.00	2	1,202	0.17%
2020/04/16	7	139.07	4	138.38	136.50	3	1,210	0.25%
2020/04/14	0	0.00	2	125.00	123.00	-2	1,086	-0.18%
2020/04/10	3	124.17	0	0.00	122.50	3	1,055	0.28%
2020/04/09	2	128.50	1	128.00	125.50	1	1,043	0.10%
2020/04/08	1	109.50	1	117.00	120.00	0	982	0.00%
2020/04/07	1	110.00	2	111.00	109.50	-1	959	-0.10%
2020/04/06	1	106.50	1	103.50	107.00	0	942	0.00%
2020/03/31	0	0.00	1	110.00	109.50	-1	944	-0.11%
2020/03/30	0	0.00	1	115.00	114.00	-1	929	-0.11%
2020/03/27	3	110.83	2	112.00	112.50	1	906	0.11%
2020/03/25	2	91.10	1	91.60	93.60	1	873	0.11%
2020/03/24	1	82.20	0	0.00	85.10	1	886	0.11%
2020/03/23	1	79.50	1	77.40	78.80	0	857	0.00%
2020/03/20	3	82.77	0	0.00	82.60	3	843	0.36%
2020/03/19	2	89.80	0	0.00	89.80	2	812	0.25%
2020/03/16	0	0.00	2	113.50	112.00	-2	792	-0.25%
2020/03/13	0	0.00	1	121.50	121.00	-1	790	-0.13%
2020/03/09	1	150.00	1	150.00	144.50	0	867	0.00%
2020/03/06	0	0.00	2	154.00	153.50	-2	874	-0.23%
2020/03/03	2	152.50	0	0.00	152.00	2	896	0.22%
2020/02/27	3	155.83	1	155.00	152.00	2	959	0.21%
2020/02/24	1	167.50	0	0.00	166.50	1	955	0.10%
2020/02/21	0	0.00	2	170.00	170.00	-2	981	-0.20%
2020/02/20	1	171.00	0	0.00	171.00	1	1,007	0.10%
2020/02/19	0	0.00	4	173.75	173.00	-4	1,020	-0.39%
2020/02/13	2	170.25	1	173.00	167.00	1	1,058	0.09%
2020/02/12	1	169.50	0	0.00	170.50	1	1,053	0.09%
2020/02/11	0	0.00	1	172.50	171.50	-1	1,055	-0.09%
2020/02/10	1	170.00	0	0.00	170.00	1	1,065	0.09%
2020/02/07	2	171.00	0	0.00	171.00	2	1,063	0.19%
2020/02/06	2	173.25	2	172.50	175.00	0	1,063	0.00%
2020/02/05	1	168.00	1	170.00	168.00	0	1,052	0.00%
2020/02/04	1	165.50	0	0.00	165.00	1	1,043	0.10%
2020/02/03	1	162.00	1	165.50	165.50	0	1,047	0.00%
2020/01/20	1	188.50	3	190.33	189.00	-2	1,065	-0.19%
2020/01/17	2	191.50	0	0.00	192.00	2	1,057	0.19%
2020/01/16	0	0.00	1	190.00	188.00	-1	1,056	-0.09%
2020/01/15	1	191.00	1	188.00	190.00	0	1,050	0.00%
2020/01/14	4	188.00	4	187.75	188.00	0	1,027	0.00%
2020/01/13	1	183.50	1	180.50	182.50	0	967	0.00%
2020/01/10	0	0.00	1.1	178.00	177.50	-1.1	949	-0.12%
2020/01/07	0.1	172.00	0	0.00	171.00	0.1	949	0.01%
2020/01/06	0	0.00	1	171.50	172.50	-1	959	-0.10%
2020/01/03	1	174.50	0	0.00	171.00	1	970	0.10%
2019/12/27	0	0.00	1	170.00	173.00	-1	1,191	-0.08%
2019/12/25	1	168.00	1	167.50	167.50	0	1,324	0.00%
2019/12/24	1	167.00	0	0.00	167.00	1	1,389	0.07%
2019/12/20	1	176.50	0	0.00	176.50	1	1,415	0.07%
2019/12/19	2	180.75	1	180.00	178.50	1	1,408	0.07%
2019/12/18	1	181.50	0	0.00	178.00	1	1,379	0.07%
2019/12/13	1	178.50	1	176.50	178.50	0	1,389	0.00%
2019/12/12	0	0.00	2	178.00	178.00	-2	1,389	-0.14%
2019/12/11	0	0.00	2	178.00	177.00	-2	1,394	-0.14%
2019/12/09	1	180.50	0	0.00	180.00	1	1,435	0.07%
2019/12/06	1	181.00	3	182.17	181.00	-2	1,437	-0.14%
2019/12/05	3	183.50	2	185.00	182.00	1	1,415	0.07%
2019/11/28	3	184.17	2	182.50	179.00	1	1,455	0.07%
2019/11/27	1	181.00	0	0.00	181.00	1	1,483	0.07%
2019/11/26	1	186.50	0	0.00	182.50	1	1,572	0.06%
2019/11/22	1	180.00	1	181.00	180.00	0	1,641	0.00%
2019/11/20	2	180.75	2	179.50	176.00	0	1,696	0.00%
2019/11/19	0	0.00	1	180.50	185.00	-1	1,737	-0.06%
2019/11/18	3	179.00	3	178.17	178.00	0	1,730	0.00%
2019/11/14	0	0.00	1	176.50	176.00	-1	1,808	-0.06%
2019/11/13	2	178.50	4	178.00	179.00	-2	1,844	-0.11%
2019/11/12	2	173.50	2	173.00	172.50	0	1,844	0.00%
2019/11/07	1	172.00	0	0.00	172.50	1	1,984	0.05%
2019/11/04	0	0.00	0.2	173.00	171.00	-0.2	2,012	-0.01%
2019/10/31	0	0.00	4.1	174.39	170.00	-4.1	2,003	-0.20%
2019/10/30	2	178.00	2	177.00	176.50	0	1,984	0.00%
2019/10/29	2	186.25	2	188.75	177.50	0	1,977	0.00%
2019/10/28	0.2	181.50	0	0.00	180.50	0.2	1,921	0.01%
2019/10/25	0.1	177.00	0	0.00	177.00	0.1	1,916	0.01%
2019/10/24	4	181.00	3	182.00	180.50	1	1,909	0.05%
2019/10/22	1	175.00	0	0.00	179.00	1	1,884	0.05%
2019/10/17	1	175.00	1	175.50	175.50	0	1,865	0.00%
2019/10/16	2	179.00	0	0.00	177.00	2	1,852	0.11%
2019/10/15	0	0.00	1	182.50	182.50	-1	1,843	-0.05%
2019/10/09	1	182.50	0	0.00	182.00	1	1,823	0.05%
2019/10/08	9	187.67	9	192.56	179.50	0	1,804	0.00%
2019/10/07	1	180.00	3	179.50	180.50	-2	1,713	-0.12%
2019/10/04	1	186.00	1	185.00	183.50	0	1,697	0.00%
2019/10/03	35	186.61	31	185.71	182.50	4	1,661	0.24%
2019/10/02	4	173.25	5	176.80	181.50	-1	1,555	-0.06%
2019/09/27	3	150.33	0	0.00	150.00	3	1,409	0.21%
2019/09/26	3	156.50	4	157.38	161.50	-1	1,339	-0.07%
2019/09/20	1	151.50	0	0.00	150.00	1	1,282	0.08%
2019/09/19	0	0.00	2	151.50	150.50	-2	1,294	-0.15%
2019/09/18	3	154.17	0	0.00	151.50	3	1,306	0.23%
2019/09/16	0	0.00	1	155.00	155.00	-1	1,292	-0.08%
2019/09/11	0	0.00	1	156.00	156.00	-1	1,261	-0.08%
2019/09/10	1	153.00	0	0.00	152.00	1	1,242	0.08%
2019/09/06	2	150.25	1	152.00	150.00	1	1,242	0.08%
2019/09/04	1	155.50	0	0.00	155.00	1	1,206	0.08%
2019/09/03	1	155.00	1	158.00	151.00	0	1,174	0.00%
2019/09/02	0	0.00	1	151.00	152.00	-1	1,121	-0.09%
2019/08/30	2	157.00	2	158.75	155.50	0	1,095	0.00%
2019/08/29	1	152.00	1	154.00	156.50	0	1,053	0.00%
2019/08/28	3	148.00	2	149.50	147.50	1	938	0.11%
2019/08/27	1	148.00	1.1	146.60	148.50	-0.1	878	-0.01%
2019/08/26	1.1	143.64	1	135.00	135.00	0.1	802	0.01%
2019/08/23	0	0.00	1	148.00	148.00	-1	760	-0.13%
2019/08/21	1	139.00	1	138.00	139.50	0	661	0.00%
2019/08/20	4	140.88	9	141.22	140.00	-5	643	-0.78%
2019/08/16	12	139.88	11	140.36	136.00	1	544	0.18%
2019/08/15	6	137.25	3	138.50	136.00	3	496	0.60%
2019/08/14	2	138.25	1	138.00	135.00	1	471	0.21%
2019/08/13	1	133.00	4	133.88	134.00	-3	396	-0.76%
2019/08/12	1	126.00	0	0.00	122.00	1	333	0.30%
2019/08/08	2	123.00	0	0.00	122.50	2	318	0.63%
2019/07/17	0	0.00	1	128.00	129.00	-1	315	-0.32%
2019/06/26	1	124.00	1	123.00	125.00	0	419	0.00%
2019/06/20	1	118.50	2	118.00	119.00	-1	402	-0.25%
2019/06/18	1	116.50	0	0.00	116.00	1	396	0.25%
2019/06/17	1	118.50	0	0.00	119.50	1	391	0.26%
2019/06/14	1	118.50	2	120.00	118.00	-1	384	-0.26%
2019/05/13	1	101.50	1	104.00	98.10	0	440	0.00%
2019/04/24	0	0.00	1	129.00	125.00	-1	560	-0.18%
2019/04/18	1	129.00	0	0.00	128.50	1	592	0.17%
2019/04/15	2	125.50	4	131.00	133.00	-2	551	-0.36%
2019/03/27	0	0.00	1	118.00	121.00	-1	482	-0.21%
2019/03/26	0	0.00	1	109.00	115.00	-1	474	-0.21%
2019/03/25	0	0.00	1	113.50	113.00	-1	466	-0.21%
2019/03/21	0	0.00	1	118.00	118.00	-1	472	-0.21%
2019/03/20	1	119.50	0	0.00	119.00	1	472	0.21%
2019/03/14	1	120.00	0	0.00	122.00	1	481	0.21%
2019/03/13	1	120.00	0	0.00	120.00	1	487	0.21%
2019/03/06	0	0.00	1	121.00	123.00	-1	526	-0.19%
2019/02/27	1	118.00	1	120.50	120.50	0	544	0.00%
2019/02/26	0	0.00	1	125.50	122.00	-1	542	-0.18%
2019/02/25	1	124.00	0	0.00	123.00	1	540	0.19%
2019/02/22	3	129.33	0	0.00	126.00	3	549	0.55%
2019/02/21	0	0.00	2	129.75	132.00	-2	564	-0.35%
2019/02/20	1	128.50	0	0.00	128.50	1	570	0.18%
2019/02/14	1	128.50	0	0.00	128.00	1	588	0.17%
2019/02/13	0	0.00	1	133.00	129.50	-1	578	-0.17%
2019/02/12	1	128.00	0	0.00	128.00	1	567	0.18%
2019/01/30	0	0.00	2	129.50	127.50	-2	578	-0.35%
2019/01/28	2	133.75	0	0.00	130.00	2	569	0.35%
2019/01/25	0	0.00	1	129.50	131.00	-1	545	-0.18%
2019/01/22	2	130.50	0	0.00	126.50	2	526	0.38%
2019/01/21	1	133.00	2	134.25	133.00	-1	507	-0.20%
2019/01/18	0	0.00	1	127.50	127.00	-1	465	-0.21%
2019/01/17	1	124.50	0	0.00	126.50	1	461	0.22%
2019/01/16	3	133.00	5	132.50	128.50	-2	448	-0.45%
2019/01/14	1	120.50	0	0.00	119.00	1	396	0.25%
2019/01/11	1	112.50	0	0.00	112.00	1	381	0.26%
2019/01/02	0	0.00	1	107.00	107.00	-1	365	-0.27%
2018/12/18	0	0.00	1	101.00	101.50	-1	368	-0.27%
2018/12/13	0	0.00	1	109.00	106.00	-1	360	-0.28%
2018/12/11	1	104.00	0	0.00	106.50	1	358	0.28%
2018/12/10	1	101.50	0	0.00	103.00	1	363	0.27%
2018/12/04	1	116.00	2	115.75	116.00	-1	360	-0.28%
2018/12/03	5	116.10	5	114.20	116.00	0	359	0.00%
2018/11/29	1	110.50	1	106.00	106.50	0	344	0.00%
2018/11/28	0	0.00	1	105.00	105.00	-1	330	-0.30%
2018/11/26	0	0.00	1	95.10	97.30	-1	309	-0.32%
2018/11/22	1	99.10	1	98.40	95.50	0	303	0.00%
2018/11/21	11	94.55	10	97.90	98.70	1	296	0.34%
2018/11/14	1	87.50	0	0.00	89.20	1	235	0.42%
2018/11/08	1	84.90	0	0.00	80.70	1	257	0.39%
2018/11/07	1	78.50	0	0.00	82.70	1	255	0.39%
2018/11/05	0	0.00	1	77.00	75.80	-1	257	-0.39%
2018/11/02	1	75.10	0	0.00	75.60	1	265	0.38%
2018/10/30	0	0.00	1	68.60	69.40	-1	284	-0.35%
2018/10/24	1	76.00	0	0.00	75.70	1	316	0.32%
2018/10/22	1	80.50	0	0.00	80.10	1	325	0.31%
2018/10/19	0	0.00	1	77.50	79.30	-1	329	-0.30%
2018/09/10	0	0.00	1	83.40	81.90	-1	307	-0.33%
2018/08/17	0	0.00	1	95.10	95.80	-1	271	-0.37%
2018/08/16	2	93.15	1	93.70	94.30	1	257	0.39%
2018/08/10	1	125.00	0	0.00	124.00	1	217	0.46%
2018/08/08	2	133.50	0	0.00	135.50	2	216	0.92%
2018/07/30	0	0.00	2	119.00	120.00	-2	207	-0.96%
2018/07/26	2	123.00	0	0.00	122.50	2	209	0.95%
2018/07/24	1	121.00	0	0.00	123.00	1	195	0.51%
2018/07/17	1	138.50	0	0.00	138.00	1	178	0.56%
2018/06/13	0	0.00	1	157.50	158.00	-1	331	-0.30%
2018/05/31	2	163.00	2	161.00	163.00	0	332	0.00%
2018/05/25	0	0.00	1	161.50	162.50	-1	334	-0.30%
2018/05/24	1	163.00	0	0.00	164.00	1	338	0.30%
2018/05/14	2	164.75	3	163.00	161.50	-1	321	-0.31%
2018/05/08	1	180.50	1	177.50	177.00	0	314	0.00%
2018/04/03	3	186.00	0	0.00	182.50	3	318	0.94%
2018/04/02	4	188.75	9	188.17	189.00	-5	310	-1.61%
2018/03/30	3	182.50	0	0.00	184.50	3	293	1.02%
2018/03/29	5	186.40	3	189.17	186.00	2	287	0.69%
2018/03/28	1	182.00	1	183.50	181.00	0	252	0.00%
2018/03/27	1	181.00	1	183.00	184.50	0	244	0.00%
2018/03/12	0	0.00	1	169.00	165.50	-1	239	-0.42%
2018/03/02	1	165.50	0	0.00	164.50	1	250	0.40%
2018/02/07	0	0.00	1	167.00	166.50	-1	308	-0.32%
2018/02/06	1	162.00	0	0.00	161.00	1	312	0.32%
2018/01/29	0	0.00	1	177.00	172.50	-1	292	-0.34%
2018/01/25	0	0.00	2	175.25	175.50	-2	295	-0.68%
2018/01/15	3	175.50	0	0.00	177.00	3	307	0.98%
2018/01/11	0	0.00	1	178.00	180.50	-1	309	-0.32%
2018/01/10	0	0.00	1	170.00	176.00	-1	296	-0.34%
2018/01/09	1	166.00	0	0.00	166.00	1	287	0.35%
2018/01/08	0	0.00	1	172.00	167.00	-1	291	-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

玉山-高雄券商分點個股進出
玉山-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

玉山-高雄 券商分點個股進出 玉山-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

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析