智伸科 (4551)-高橋券商分點個股進出

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
100.0
漲跌
▼4.0
漲幅
-3.85%
成交量
322張
產業
上市汽車類股▼3.44%
263人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/02	2	107.00	0	0.00	107.50	2	230	0.87%
2024/04/01	0	0.00	2	109.00	109.50	-2	230	-0.87%
2024/03/28	0	0.00	1	106.50	107.00	-1	227	-0.44%
2024/03/26	1	104.50	2	104.00	104.50	-1	225	-0.44%
2024/03/25	0	0.00	2	106.00	106.00	-2	223	-0.89%
2024/03/22	2	108.00	1	107.00	107.00	1	223	0.45%
2024/03/19	1	104.00	0	0.00	103.50	1	208	0.48%
2024/03/18	4	103.25	0	0.00	103.00	4	207	1.93%
2024/03/14	0	0.00	12	102.42	104.50	-12	207	-5.77%
2024/03/13	6	104.83	0	0.00	103.50	6	205	2.92%
2024/03/12	2	106.75	0	0.00	107.00	2	197	1.01%
2024/03/01	1	112.50	0	0.00	113.00	1	185	0.54%
2024/02/29	1	114.50	0	0.00	114.50	1	183	0.54%
2024/02/27	1	114.50	0	0.00	113.00	1	182	0.55%
2024/02/26	1	114.00	0	0.00	114.50	1	182	0.55%
2024/02/19	0	0.00	2	113.75	115.50	-2	165	-1.21%
2024/02/15	0	0.00	1	111.00	110.00	-1	155	-0.64%
2024/02/05	2	106.00	0	0.00	106.00	2	148	1.35%
2024/01/30	3	105.83	0	0.00	105.50	3	162	1.84%
2024/01/26	0	0.00	2	105.50	106.00	-2	158	-1.26%
2024/01/22	3	107.67	0	0.00	106.50	3	159	1.88%
2024/01/18	1	109.00	0	0.00	109.00	1	152	0.65%
2024/01/17	2	110.50	0	0.00	110.50	2	150	1.33%
2024/01/16	1	113.50	0	0.00	113.50	1	142	0.70%
2024/01/08	1	124.00	0	0.00	124.00	1	139	0.72%
2024/01/02	0	0.00	1	130.00	130.00	-1	142	-0.70%
2023/12/29	1	129.00	0	0.00	128.50	1	142	0.70%
2023/12/27	0	0.00	1	131.50	131.00	-1	142	-0.70%
2023/12/22	1	126.50	0	0.00	127.00	1	143	0.70%
2023/12/20	2	129.25	0	0.00	129.50	2	141	1.41%
2023/12/14	1	131.00	0	0.00	131.00	1	146	0.68%
2023/12/13	1	130.00	0	0.00	131.00	1	147	0.68%
2023/12/11	2	133.00	0	0.00	133.00	2	150	1.33%
2023/12/08	1	135.00	0	0.00	134.50	1	151	0.66%
2023/12/07	2	136.00	0	0.00	135.50	2	155	1.29%
2023/12/05	0	0.00	3	137.00	137.50	-3	159	-1.89%
2023/12/01	1	133.50	0	0.00	134.00	1	163	0.61%
2023/11/29	2	135.50	0	0.00	135.00	2	172	1.16%
2023/11/24	2	135.25	0	0.00	134.00	2	174	1.15%
2023/11/22	0	0.00	3	136.50	136.50	-3	174	-1.71%
2023/11/21	1	132.50	3	133.83	134.50	-2	175	-1.14%
2023/11/20	0	0.00	1	133.00	132.50	-1	176	-0.57%
2023/11/16	1	132.50	0	0.00	133.50	1	177	0.56%
2023/11/15	0	0.00	2	134.00	134.50	-2	176	-1.13%
2023/11/10	1	129.00	0	0.00	129.00	1	171	0.58%
2023/11/08	2	120.75	4	129.75	131.50	-2	168	-1.19%
2023/11/07	1	121.00	2	124.00	124.00	-1	153	-0.65%
2023/11/06	2	123.00	0	0.00	122.00	2	153	1.31%
2023/11/01	0	0.00	1	120.00	120.50	-1	170	-0.59%
2023/10/31	2	113.50	0	0.00	114.00	2	167	1.20%
2023/10/30	1	120.50	0	0.00	118.00	1	164	0.61%
2023/10/20	1	123.50	0	0.00	123.50	1	172	0.58%
2023/10/17	2	130.75	0	0.00	129.00	2	174	1.15%
2023/10/13	1	136.00	0	0.00	134.50	1	190	0.52%
2023/10/12	1	137.00	0	0.00	136.50	1	200	0.50%
2023/10/11	0	0.00	1	138.50	138.00	-1	211	-0.47%
2023/09/20	0	0.00	1	139.50	139.00	-1	334	-0.30%
2023/09/18	1	138.00	0	0.00	138.00	1	363	0.27%
2023/09/15	0	0.00	1	137.50	139.00	-1	397	-0.25%
2023/09/12	1	141.00	1	141.50	141.50	0	414	0.00%
2023/09/05	0	0.00	3	140.33	143.00	-3	481	-0.62%
2023/09/01	1	134.50	1	133.50	133.50	0	479	0.00%
2023/08/29	1	131.00	0	0.00	131.00	1	488	0.20%
2023/08/16	0	0.00	1	133.50	133.00	-1	531	-0.19%
2023/08/15	1	132.50	0	0.00	132.50	1	537	0.19%
2023/08/11	0	0.00	1	133.50	133.50	-1	546	-0.18%
2023/08/10	1	131.00	0	0.00	133.00	1	549	0.18%
2023/08/08	1	133.50	0	0.00	133.00	1	552	0.18%
2023/08/02	2	136.25	0	0.00	135.50	2	565	0.35%
2023/07/31	0	0.00	1	141.00	139.00	-1	561	-0.18%
2023/07/28	2	137.75	1	137.00	139.50	1	558	0.18%
2023/07/24	1	137.50	1	140.00	139.00	0	555	0.00%
2023/07/19	2	139.75	0	0.00	139.50	2	557	0.36%
2023/07/17	0	0.00	2	147.75	146.50	-2	549	-0.36%
2023/07/14	2	142.00	0	0.00	144.00	2	541	0.37%
2023/07/13	0	0.00	1	150.00	149.50	-1	533	-0.19%
2023/07/12	1	146.50	0	0.00	146.50	1	522	0.19%
2023/07/11	1	149.00	0	0.00	148.50	1	522	0.19%
2023/07/07	2	155.00	0	0.00	154.00	2	511	0.39%
2023/07/04	3	159.67	0	0.00	159.50	3	515	0.58%
2023/07/03	0	0.00	2	160.25	160.50	-2	508	-0.39%
2023/06/30	0	0.00	1	159.00	158.00	-1	502	-0.20%
2023/06/29	0	0.00	2	158.75	158.50	-2	495	-0.40%
2023/06/28	1	156.50	2	156.75	156.00	-1	512	-0.19%
2023/06/27	0	0.00	2	154.00	154.50	-2	505	-0.40%
2023/06/26	0	0.00	4	153.38	153.00	-4	493	-0.81%
2023/06/21	1	153.00	8	151.81	152.00	-7	479	-1.46%
2023/06/20	1	144.00	7	146.79	147.50	-6	451	-1.33%
2023/06/16	0	0.00	1	146.50	146.50	-1	450	-0.22%
2023/06/15	2	143.75	0	0.00	144.50	2	460	0.43%
2023/06/13	0	0.00	1	145.00	146.50	-1	461	-0.22%
2023/06/09	0	0.00	18	143.36	144.50	-18	442	-4.07%
2023/06/08	1	133.00	2	135.25	135.50	-1	409	-0.24%
2023/06/07	0	0.00	1	135.50	136.00	-1	409	-0.24%
2023/06/06	3	133.17	1	136.50	132.50	2	409	0.49%
2023/06/05	0	0.00	1	135.50	135.50	-1	412	-0.24%
2023/06/01	0	0.00	1	134.00	133.50	-1	424	-0.24%
2023/05/31	1	132.50	1	134.00	133.50	0	425	0.00%
2023/05/30	1	131.00	4	131.63	132.50	-3	424	-0.71%
2023/05/29	3	128.83	0	0.00	129.00	3	420	0.71%
2023/05/26	1	129.50	0	0.00	129.50	1	415	0.24%
2023/05/23	11	133.95	0	0.00	132.00	11	412	2.66%
2023/05/18	3	132.00	0	0.00	132.50	3	402	0.74%
2023/05/12	1	128.50	0	0.00	129.50	1	391	0.26%
2023/05/11	2	129.00	0	0.00	129.50	2	387	0.52%
2023/05/09	2	132.50	0	0.00	132.50	2	381	0.52%
2023/05/04	1	138.50	0	0.00	139.50	1	379	0.26%
2023/04/27	0	0.00	1	137.50	137.50	-1	395	-0.25%
2023/04/26	1	135.00	0	0.00	137.00	1	395	0.25%
2023/04/21	2	138.25	0	0.00	136.50	2	385	0.52%
2023/04/18	0	0.00	1	144.00	142.50	-1	380	-0.26%
2023/04/17	0	0.00	3	143.67	143.50	-3	380	-0.79%
2023/04/11	1	142.00	0	0.00	143.50	1	375	0.27%
2023/04/10	1	140.50	0	0.00	141.50	1	375	0.27%
2023/04/07	3	142.00	0	0.00	142.00	3	368	0.81%
2023/04/06	2	142.75	0	0.00	143.00	2	361	0.55%
2023/03/31	1	144.00	1	145.50	144.50	0	364	0.00%
2023/03/29	9	143.00	2	145.00	145.00	7	364	1.92%
2023/03/28	1	147.00	0	0.00	146.50	1	344	0.29%
2023/03/27	0	0.00	2	148.00	149.50	-2	341	-0.59%
2023/03/24	0	0.00	1	149.50	149.50	-1	344	-0.29%
2023/03/23	7	148.00	0	0.00	148.00	7	341	2.05%
2023/03/21	1	144.50	1	146.50	146.00	0	332	0.00%
2023/03/20	1	143.50	0	0.00	144.50	1	329	0.30%
2023/03/17	1	147.00	0	0.00	148.00	1	317	0.31%
2023/03/15	0	0.00	1	148.50	148.50	-1	322	-0.31%
2023/03/14	2	144.50	0	0.00	146.50	2	335	0.60%
2023/03/13	1	146.50	0	0.00	147.00	1	331	0.30%
2023/03/10	1	149.50	0	0.00	148.50	1	331	0.30%
2023/03/09	1	153.50	0	0.00	151.50	1	336	0.30%
2023/03/08	1	152.50	0	0.00	153.50	1	341	0.29%
2023/03/07	0	0.00	3	155.33	155.50	-3	339	-0.88%
2023/03/06	1	151.50	0	0.00	152.00	1	327	0.31%
2023/03/03	0	0.00	1	150.00	150.00	-1	333	-0.30%
2023/03/02	1	147.50	0	0.00	147.50	1	338	0.30%
2023/02/24	1	150.50	0	0.00	149.50	1	339	0.29%
2023/02/21	0	0.00	1	151.50	152.00	-1	353	-0.28%
2023/02/20	1	149.50	1	150.00	150.00	0	353	0.00%
2023/02/16	0	0.00	1	152.50	152.00	-1	360	-0.28%
2023/02/14	1	148.50	0	0.00	149.00	1	395	0.25%
2023/02/13	0	0.00	1	150.00	149.50	-1	448	-0.22%
2023/02/10	0	0.00	2	151.00	151.00	-2	481	-0.42%
2023/02/09	0	0.00	1	153.50	152.50	-1	487	-0.21%
2023/02/08	1	152.00	0	0.00	152.00	1	488	0.20%
2023/02/07	2	154.75	0	0.00	154.50	2	484	0.41%
2023/02/01	0	0.00	2	152.50	153.00	-2	483	-0.41%
2023/01/31	0	0.00	1	153.50	152.50	-1	485	-0.21%
2023/01/30	2	150.50	15	148.33	150.00	-13	483	-2.69%
2023/01/17	1	143.50	0	0.00	143.00	1	481	0.21%
2023/01/16	1	142.50	0	0.00	143.50	1	496	0.20%
2023/01/10	0	0.00	66	144.81	144.00	-66	570	-11.57%
2023/01/09	2	145.50	66	145.17	145.00	-64	582	-10.98%
2023/01/06	12	144.50	68	144.18	145.00	-56	591	-9.47%
2023/01/05	1	147.50	0	0.00	145.00	1	602	0.17%
2022/12/30	0	0.00	1	149.00	149.00	-1	671	-0.15%
2022/12/29	2	143.00	90	143.42	146.00	-88	682	-12.89%
2022/12/28	1	145.00	92	144.93	146.00	-91	713	-12.76%
2022/12/27	0	0.00	93	147.17	148.00	-93	771	-12.06%
2022/12/26	0	0.00	93	144.06	147.00	-93	782	-11.89%
2022/12/23	0	0.00	92	144.59	146.00	-92	799	-11.51%
2022/12/22	4	145.25	1	148.00	147.00	3	830	0.36%
2022/12/21	0	0.00	5	146.50	144.50	-5	835	-0.60%
2022/12/20	1	147.00	1	146.50	145.50	0	848	0.00%
2022/12/19	0	0.00	80	150.46	149.50	-80	853	-9.38%
2022/12/16	0	0.00	2	153.00	151.50	-2	859	-0.23%
2022/12/14	0	0.00	1	154.00	153.00	-1	872	-0.11%
2022/12/12	0	0.00	1	156.00	154.00	-1	904	-0.11%
2022/12/09	1	154.00	0	0.00	153.50	1	923	0.11%
2022/12/08	1	153.50	1	156.00	155.50	0	947	0.00%
2022/12/07	3	153.67	0	0.00	153.00	3	971	0.31%
2022/12/06	5	159.70	0	0.00	156.00	5	1,008	0.50%
2022/12/05	2	162.75	1	163.00	163.50	1	1,030	0.10%
2022/12/02	3	162.00	1	163.00	161.50	2	1,098	0.18%
2022/12/01	2	162.50	0	0.00	161.00	2	1,167	0.17%
2022/11/30	0	0.00	2	162.50	162.50	-2	1,203	-0.17%
2022/11/25	0	0.00	2	160.75	159.50	-2	1,212	-0.16%
2022/11/24	1	159.00	3	159.50	159.00	-2	1,218	-0.16%
2022/11/23	3	155.67	0	0.00	155.50	3	1,214	0.25%
2022/11/21	0	0.00	1	158.00	158.00	-1	1,226	-0.08%
2022/11/18	1	158.00	0	0.00	156.50	1	1,252	0.08%
2022/11/17	1	158.00	4	160.13	159.00	-3	1,254	-0.24%
2022/11/16	1	158.00	0	0.00	156.50	1	1,258	0.08%
2022/11/15	2	157.00	1	156.00	158.50	1	1,272	0.08%
2022/11/14	1	156.00	2	156.75	157.00	-1	1,311	-0.08%
2022/11/11	6	159.33	1	163.00	157.00	5	1,313	0.38%
2022/11/10	1	157.50	0	0.00	157.50	1	1,311	0.08%
2022/11/09	2	162.75	8	159.44	159.50	-6	1,316	-0.46%
2022/11/08	3	151.67	1	153.00	150.50	2	1,281	0.16%
2022/11/07	2	149.25	0	0.00	148.50	2	1,260	0.16%
2022/11/02	1	150.00	2	152.75	149.50	-1	1,387	-0.07%
2022/11/01	0	0.00	1	150.50	149.50	-1	1,430	-0.07%
2022/10/27	0	0.00	1	150.00	150.00	-1	1,447	-0.07%
2022/10/24	0	0.00	1	150.00	150.00	-1	1,497	-0.07%
2022/10/21	0	0.00	1	143.50	143.00	-1	1,527	-0.07%
2022/10/20	2	146.00	1	149.00	147.00	1	1,525	0.07%
2022/10/19	1	151.00	3	153.17	151.50	-2	1,521	-0.13%
2022/10/18	1	141.50	2	145.50	144.50	-1	1,508	-0.07%
2022/10/17	2	138.50	0	0.00	144.50	2	1,515	0.13%
2022/10/14	2	140.75	0	0.00	141.00	2	1,515	0.13%
2022/10/13	2	142.75	0	0.00	140.00	2	1,518	0.13%
2022/10/12	2	147.25	0	0.00	146.50	2	1,512	0.13%
2022/10/11	3	154.50	1	153.00	151.50	2	1,501	0.13%
2022/10/06	2	173.75	0	0.00	170.50	2	1,479	0.14%
2022/10/04	3	172.00	3	178.67	175.50	0	1,498	0.00%
2022/09/30	220	167.76	0	0.00	171.50	220	1,563	14.07%	大買/鉅額交易
2022/09/29	0	0.00	1	171.50	171.00	-1	1,552	-0.06%
2022/09/26	0	0.00	2	163.25	158.50	-2	1,558	-0.13%
2022/09/23	3	166.50	2	169.25	164.50	1	1,559	0.06%
2022/09/22	2	169.00	0	0.00	169.50	2	1,573	0.13%
2022/09/21	0	0.00	2	171.75	171.00	-2	1,584	-0.13%
2022/09/20	1	168.50	0	0.00	169.00	1	1,597	0.06%
2022/09/19	0	0.00	1	174.00	171.50	-1	1,636	-0.06%
2022/09/16	2	173.00	0	0.00	171.00	2	1,686	0.12%
2022/09/15	1	174.50	0	0.00	174.50	1	1,698	0.06%
2022/09/14	0	0.00	2	173.75	174.50	-2	1,693	-0.12%
2022/09/13	132	171.14	2	172.50	172.50	130	1,677	7.75%	大買/鉅額交易
2022/09/08	1	167.00	4	168.13	169.00	-3	1,640	-0.18%
2022/09/07	1	165.00	14	165.32	163.50	-13	1,586	-0.82%
2022/09/02	0	0.00	1	154.50	152.50	-1	1,507	-0.07%
2022/08/30	2	155.00	3	156.67	156.50	-1	1,505	-0.07%
2022/08/29	1	154.50	0.1	156.00	156.00	0.9	1,513	0.06%
2022/08/25	1	164.00	1	165.50	161.50	0	1,559	0.00%
2022/08/24	0	0.00	1	161.00	159.00	-1	1,555	-0.06%
2022/08/23	2	160.75	0	0.00	161.00	2	1,561	0.13%
2022/08/19	1	162.50	18	159.44	161.00	-17	1,606	-1.06%
2022/08/17	7	153.21	244	151.95	153.00	-237	1,628	-14.55%	大賣/鉅額交易
2022/08/16	16	154.78	285	154.64	154.00	-269	1,689	-15.93%	大賣/鉅額交易
2022/08/10	0	0.00	2	167.25	162.50	-2	1,712	-0.12%
2022/08/09	2	156.75	9.1	160.53	162.50	-7.1	1,664	-0.43%
2022/08/08	9.1	148.89	0	0.00	153.50	9.1	1,603	0.57%
2022/08/04	1	157.50	0	0.00	161.00	1	1,553	0.06%
2022/08/03	1	166.00	0	0.00	160.50	1	1,549	0.06%
2022/08/02	1	163.50	1	164.00	164.50	0	1,539	0.00%
2022/08/01	0	0.00	2	173.50	169.00	-2	1,534	-0.13%
2022/07/29	2	174.00	2	175.50	173.00	0	1,514	0.00%
2022/07/25	0	0.00	1	169.00	169.50	-1	1,422	-0.07%
2022/07/22	1	166.50	3	168.00	167.50	-2	1,401	-0.14%
2022/07/20	3	167.17	1.1	164.71	164.50	1.9	1,366	0.14%
2022/07/19	0	0.00	0	166.00	165.00	0	1,353	0.00%
2022/07/18	0	0.00	1	164.00	163.50	-1	1,346	-0.07%
2022/07/15	2	162.50	0	0.00	162.50	2	1,336	0.15%
2022/07/13	1.1	165.05	3	172.67	165.00	-1.9	1,309	-0.15%
2022/07/08	2	166.50	9	169.89	172.00	-7	1,198	-0.58%
2022/07/07	1	158.00	2	155.50	157.00	-1	1,134	-0.09%
2022/07/06	1	156.50	1	163.50	154.00	0	1,126	0.00%
2022/07/05	1	159.50	1	162.95	159.50	0	1,102	0.00%
2022/06/30	1	151.60	0	0.00	153.00	1	1,051	0.10%
2022/06/28	0	165.50	0	0.00	161.00	0	1,016	0.00%
2022/06/27	3	163.83	4	167.25	168.00	-1	1,007	-0.10%
2022/06/24	0	0.00	4	163.00	164.00	-4	970	-0.41%
2022/06/23	1	157.00	1	157.50	160.00	0	893	0.00%
2022/06/21	1	152.50	0	0.00	155.00	1	839	0.12%
2022/06/17	1	152.00	0	0.00	154.00	1	810	0.12%
2022/06/16	0	0.00	1	152.50	150.50	-1	788	-0.13%
2022/06/15	0	0.00	1	154.50	154.00	-1	770	-0.13%
2022/06/14	2	149.25	1	151.50	154.50	1	753	0.13%
2022/06/13	1	142.50	1	146.50	146.00	0	732	0.00%
2022/06/09	2	145.75	1	147.00	146.50	1	723	0.14%
2022/06/08	1	152.00	1	148.50	146.50	0	715	0.00%
2022/06/02	1	156.00	1	159.00	154.50	0	687	0.00%
2022/06/01	2	154.75	1	155.00	155.50	1	644	0.16%
2022/05/31	1	158.00	1	160.00	154.00	0	620	0.00%
2022/05/30	2	155.50	3	159.67	160.00	-1	604	-0.17%
2022/05/27	1	149.50	1	154.46	154.50	0	559	0.00%
2022/05/26	0	0.00	1	153.50	150.00	-1	526	-0.19%
2022/05/24	1	154.00	2	153.75	150.00	-1	451	-0.22%
2022/05/23	2	150.73	2	148.75	147.00	0	374	0.01%
2022/05/20	0	0.00	6	147.58	147.00	-6	337	-1.78%
2022/05/19	1	133.00	1	136.50	137.50	0	298	0.00%
2022/05/18	0	0.00	5	135.90	135.00	-5	283	-1.76%
2022/05/17	0	0.00	1	129.00	129.00	-1	276	-0.36%
2022/05/16	1	126.00	0	0.00	127.50	1	277	0.36%
2022/05/10	0	0.00	1	126.50	128.00	-1	288	-0.35%
2022/05/05	0	0.00	1	132.00	131.50	-1	287	-0.35%
2022/04/29	1	124.50	0	0.00	125.00	1	287	0.35%
2022/04/27	3	126.17	0	0.00	124.50	3	285	1.05%
2022/04/26	2	132.50	2	131.25	131.00	0	281	0.00%
2022/04/14	0	0.00	3	144.33	146.50	-3	287	-1.04%
2022/04/12	1	132.50	0	0.00	132.50	1	266	0.38%
2022/04/08	2	140.00	0	0.00	140.50	2	256	0.78%
2022/04/07	3	140.67	0	0.00	141.00	3	250	1.20%
2022/03/31	1	150.00	0	0.00	149.50	1	240	0.42%
2022/03/30	0	0.00	1	157.50	156.00	-1	235	-0.42%
2022/03/23	1	148.50	2	147.50	146.50	-1	201	-0.50%
2022/03/21	0	0.00	2	149.00	149.00	-2	192	-1.04%
2022/03/17	1	143.00	0	0.00	144.50	1	193	0.52%
2022/03/16	1	141.00	0	0.00	141.50	1	191	0.52%
2022/03/15	4	141.38	0	0.00	141.50	4	189	2.11%
2022/03/14	3	146.67	0	0.00	146.00	3	187	1.60%
2022/03/08	2	149.25	0	0.00	149.00	2	177	1.12%
2022/03/07	0	0.00	1	154.50	154.00	-1	173	-0.58%
2022/03/03	1	161.50	0	0.00	161.50	1	179	0.56%
2022/02/17	0	0.00	2	165.50	163.50	-2	272	-0.73%
2022/02/11	1	166.50	0	0.00	167.50	1	267	0.37%
2022/02/10	0	0.00	3	171.67	168.00	-3	267	-1.12%
2022/02/08	0	0.00	2	163.00	163.00	-2	254	-0.79%
2022/01/25	1	153.50	0	0.00	152.00	1	260	0.38%
2022/01/24	1	155.50	0	0.00	156.00	1	264	0.38%
2022/01/21	2	155.25	0	0.00	156.00	2	265	0.75%
2022/01/19	1	158.50	0	0.00	160.00	1	312	0.32%
2022/01/18	0	0.00	1	160.50	159.00	-1	360	-0.28%
2022/01/17	3	156.17	1	157.50	159.50	2	357	0.56%
2022/01/14	3	159.50	0	0.00	159.00	3	356	0.84%
2022/01/13	3	162.17	0	0.00	162.00	3	361	0.83%
2022/01/12	3	165.50	0	0.00	164.50	3	365	0.82%
2022/01/11	2	168.25	0	0.00	168.00	2	371	0.54%
2022/01/10	2	169.50	0	0.00	169.00	2	371	0.54%
2022/01/07	5	172.20	0	0.00	170.00	5	371	1.35%
2022/01/06	2	175.25	0	0.00	176.00	2	373	0.54%
2022/01/05	1	177.00	0	0.00	177.00	1	374	0.27%
2022/01/03	0	0.00	1	181.00	181.00	-1	375	-0.27%
2021/12/30	0	0.00	1	181.50	181.00	-1	375	-0.27%
2021/12/28	1	179.00	0	0.00	178.50	1	376	0.27%
2021/12/17	1	176.00	0	0.00	176.00	1	394	0.25%
2021/12/14	1	175.50	0	0.00	176.00	1	411	0.24%
2021/12/09	0	0.00	2	182.00	182.00	-2	467	-0.43%
2021/12/08	0	0.00	1	181.50	181.00	-1	466	-0.21%
2021/12/07	1	178.00	1	181.00	178.00	0	463	0.00%
2021/12/06	1	174.50	0	0.00	175.00	1	460	0.22%
2021/12/02	3	175.50	0	0.00	175.00	3	464	0.65%
2021/12/01	1	177.00	0	0.00	177.50	1	466	0.21%
2021/11/30	1	179.00	1	180.00	181.00	0	472	0.00%
2021/11/29	3	176.33	3	179.67	181.00	0	484	0.00%
2021/11/26	2	177.75	2	180.50	178.00	0	486	0.00%
2021/11/25	1	184.50	1	186.00	182.00	0	480	0.00%
2021/11/19	0	0.00	2	189.25	188.50	-2	466	-0.43%
2021/11/18	2	187.00	13	190.73	188.50	-11	457	-2.40%
2021/11/17	0	0.00	5	183.50	185.00	-5	435	-1.15%
2021/11/12	0	0.00	1	171.50	171.50	-1	409	-0.24%
2021/11/11	0	0.00	1	171.50	171.50	-1	410	-0.24%
2021/11/10	2	173.00	0	0.00	173.50	2	411	0.49%
2021/11/09	1	171.50	2	173.00	172.00	-1	414	-0.24%
2021/11/01	2	177.50	0	0.00	176.50	2	414	0.48%
2021/10/29	0	0.00	1	175.50	176.00	-1	411	-0.24%
2021/10/28	2	176.50	1	177.50	175.50	1	407	0.25%
2021/10/27	2	183.25	2	181.00	177.50	0	401	0.00%
2021/10/26	0	0.00	4	177.13	175.50	-4	355	-1.13%
2021/10/22	0	0.00	1	168.00	167.50	-1	311	-0.32%
2021/10/21	1	162.50	2	168.00	168.00	-1	309	-0.32%
2021/10/20	0	0.00	1	165.00	164.00	-1	303	-0.33%
2021/10/19	0	0.00	2	158.50	160.00	-2	297	-0.67%
2021/10/14	1	153.00	1	157.50	154.50	0	293	0.00%
2021/10/13	1	153.00	1	157.00	151.50	0	294	0.00%
2021/10/12	1	153.00	1	155.50	153.00	0	294	0.00%
2021/10/01	4	152.25	0	0.00	151.00	4	319	1.25%
2021/09/30	0	0.00	1	158.50	157.50	-1	328	-0.30%
2021/09/29	0	0.00	1	157.50	156.00	-1	340	-0.29%
2021/09/28	1	160.50	0	0.00	160.50	1	357	0.28%
2021/09/24	1	164.50	6	165.67	164.00	-5	363	-1.38%
2021/09/23	0	0.00	3	165.00	166.50	-3	371	-0.81%
2021/09/22	1	159.00	1	162.00	160.00	0	374	0.00%
2021/09/17	1	163.50	0	0.00	167.00	1	387	0.26%
2021/09/16	6	168.58	0	0.00	167.00	6	416	1.44%
2021/09/15	4	175.38	2	171.25	171.50	2	454	0.44%
2021/09/14	1	167.00	2	170.00	166.00	-1	443	-0.23%
2021/09/07	0	0.00	1	160.00	160.00	-1	451	-0.22%
2021/09/06	0	0.00	1	166.00	163.50	-1	449	-0.22%
2021/09/03	0	0.00	5	168.30	168.00	-5	447	-1.12%
2021/09/02	1	164.50	0	0.00	162.50	1	441	0.23%
2021/09/01	1	155.00	1	162.00	161.00	0	428	0.00%
2021/08/31	1	153.00	0	0.00	153.00	1	421	0.24%
2021/08/25	1	160.00	0	0.00	159.00	1	420	0.24%
2021/08/19	2	157.75	0	0.00	157.50	2	411	0.49%
2021/08/16	1	159.50	0	0.00	160.50	1	416	0.24%
2021/08/13	2	164.75	0	0.00	164.00	2	425	0.47%
2021/08/09	3	169.00	0	0.00	168.00	3	443	0.68%
2021/08/05	1	173.00	0	0.00	171.50	1	448	0.22%
2021/08/04	2	172.50	0	0.00	172.50	2	459	0.43%
2021/07/30	1	173.00	0	0.00	173.00	1	479	0.21%
2021/07/28	2	173.75	0	0.00	173.50	2	487	0.41%
2021/07/26	2	177.75	0	0.00	179.00	2	501	0.40%
2021/07/21	1	179.50	0	0.00	179.00	1	504	0.20%
2021/07/20	1	178.50	0	0.00	179.00	1	508	0.20%
2021/07/19	3	181.33	0	0.00	182.00	3	510	0.59%
2021/07/13	2	184.25	1	188.50	183.00	1	519	0.19%
2021/07/09	1	185.00	0	0.00	184.50	1	510	0.20%
2021/07/08	1	187.00	0	0.00	186.00	1	523	0.19%
2021/07/07	3	187.33	1	188.50	187.50	2	529	0.38%
2021/07/06	7	193.71	2	191.75	191.50	5	531	0.94%
2021/07/05	0	0.00	9	197.72	197.00	-9	550	-1.63%
2021/07/02	0	0.00	1	191.00	189.00	-1	590	-0.17%
2021/07/01	2	186.50	0	0.00	186.00	2	594	0.34%
2021/06/30	6	190.08	0	0.00	189.00	6	597	1.00%
2021/06/28	0	0.00	3	196.17	193.50	-3	589	-0.51%
2021/06/25	0	0.00	11	191.36	192.00	-11	579	-1.90%
2021/06/24	2	186.75	12	191.88	184.50	-10	558	-1.79%
2021/06/23	0	0.00	8	184.50	185.50	-8	522	-1.53%
2021/06/21	1	178.00	1	181.00	180.50	0	567	0.00%
2021/06/18	0	0.00	1	182.00	181.50	-1	582	-0.17%
2021/06/07	0	0.00	1	171.00	170.00	-1	612	-0.16%
2021/06/02	0	0.00	1	176.50	173.50	-1	632	-0.16%
2021/06/01	1	172.50	1	176.00	175.00	0	638	0.00%
2021/05/21	0	0.00	3	170.17	172.50	-3	794	-0.38%
2021/05/20	1	161.00	1	162.50	161.00	0	793	0.00%
2021/05/19	1	162.00	2	164.50	161.00	-1	801	-0.12%
2021/05/18	0	0.00	1	156.00	156.00	-1	800	-0.12%
2021/05/17	1	150.00	0	0.00	150.50	1	813	0.12%
2021/05/14	0	0.00	2	161.75	160.50	-2	831	-0.24%
2021/05/13	1	157.00	3	160.00	159.00	-2	832	-0.24%
2021/05/12	2	156.50	4	163.63	156.50	-2	830	-0.24%
2021/05/11	4	167.50	0	0.00	167.00	4	830	0.48%
2021/05/10	0	0.00	1	177.00	176.50	-1	818	-0.12%
2021/05/05	2	173.00	0	0.00	170.50	2	932	0.21%
2021/05/04	2	171.75	2	177.75	178.50	0	935	0.00%
2021/05/03	8	175.00	0	0.00	173.00	8	938	0.85%
2021/04/29	3	177.83	0	0.00	178.50	3	941	0.32%
2021/04/28	1	177.50	0	0.00	178.50	1	945	0.11%
2021/04/27	1	178.50	0	0.00	179.50	1	958	0.10%
2021/04/23	3	178.83	0	0.00	179.50	3	973	0.31%
2021/04/22	2	178.75	0	0.00	178.50	2	982	0.20%
2021/04/20	1	182.50	0	0.00	184.00	1	998	0.10%
2021/04/16	1	185.00	1	187.00	187.50	0	1,025	0.00%
2021/04/15	2	180.25	1	184.50	185.00	1	1,029	0.10%
2021/04/14	4	177.50	1	183.50	184.00	3	1,041	0.29%
2021/04/13	3	184.00	1	186.50	184.50	2	1,045	0.19%
2021/04/12	2	186.25	0	0.00	183.00	2	1,080	0.19%
2021/04/09	4	191.00	0	0.00	187.50	4	1,098	0.36%
2021/04/08	3	191.33	6	197.25	199.00	-3	1,073	-0.28%
2021/03/31	2	187.50	0	0.00	187.00	2	1,020	0.20%
2021/03/26	0	0.00	3	191.67	190.50	-3	1,008	-0.30%
2021/03/25	1	190.00	2	194.75	188.00	-1	1,003	-0.10%
2021/03/24	1	191.00	21	190.67	190.00	-20	989	-2.02%
2021/03/23	0	0.00	2	183.50	184.50	-2	957	-0.21%
2021/03/22	1	175.00	0	0.00	179.00	1	941	0.11%
2021/03/19	1	176.00	0	0.00	176.50	1	944	0.11%
2021/03/17	5	180.40	2	179.50	177.50	3	955	0.31%
2021/03/12	1	175.00	1	175.00	176.00	0	962	0.00%
2021/03/11	2	176.25	0	0.00	176.00	2	969	0.21%
2021/03/10	2	177.25	0	0.00	178.00	2	985	0.20%
2021/03/09	6	174.42	0	0.00	175.50	6	989	0.61%
2021/03/08	1	180.00	0	0.00	176.50	1	990	0.10%
2021/03/04	1	179.00	1	177.50	179.00	0	1,005	0.00%
2021/03/03	2	180.00	0	0.00	180.00	2	1,022	0.20%
2021/03/02	0	0.00	21	188.29	184.00	-21	1,068	-1.97%
2021/02/26	3	189.33	1	189.00	188.00	2	1,108	0.18%
2021/02/25	20	194.75	2	195.00	194.50	18	1,090	1.65%
2021/02/24	0	0.00	3	187.83	185.00	-3	1,018	-0.29%
2021/02/23	1	180.50	0	0.00	180.00	1	999	0.10%
2021/02/18	0	0.00	1	188.00	189.00	-1	1,005	-0.10%
2021/02/17	0	0.00	2	188.25	185.00	-2	1,009	-0.20%
2021/02/05	0	0.00	2	180.00	180.50	-2	998	-0.20%
2021/02/04	1	173.00	0	0.00	173.00	1	994	0.10%
2021/02/01	1	174.50	0	0.00	173.50	1	1,076	0.09%
2021/01/29	1	176.50	1	179.50	175.50	0	1,091	0.00%
2021/01/28	2	183.00	0	0.00	176.50	2	1,081	0.18%
2021/01/27	0	0.00	4	186.00	185.00	-4	1,029	-0.39%
2021/01/26	0	0.00	3	177.33	177.00	-3	994	-0.30%
2021/01/25	1	173.00	1	176.00	174.50	0	985	0.00%
2021/01/21	0	0.00	1	172.00	173.50	-1	988	-0.10%
2021/01/20	1	171.50	2	172.75	168.00	-1	1,009	-0.10%
2021/01/19	2	174.75	1	177.50	174.50	1	1,016	0.10%
2021/01/15	3	176.83	1	174.50	174.00	2	1,053	0.19%
2021/01/14	0	0.00	1	179.00	179.00	-1	1,054	-0.09%
2021/01/13	0	0.00	2	180.75	182.50	-2	1,067	-0.19%
2021/01/12	1	177.50	0	0.00	173.00	1	1,048	0.10%
2021/01/11	3	176.50	0	0.00	177.50	3	1,040	0.29%
2021/01/07	1	179.50	1	183.50	181.00	0	1,013	0.00%
2021/01/06	4	184.25	1	185.00	179.50	3	1,002	0.30%
2021/01/05	0	0.00	3	186.83	186.00	-3	986	-0.30%
2021/01/04	0	0.00	35	179.93	180.50	-35	952	-3.68%
2020/12/30	2	170.25	0	0.00	170.00	2	924	0.22%
2020/12/24	2	171.00	0	0.00	171.50	2	939	0.21%
2020/12/23	3	169.50	3	170.50	172.00	0	947	0.00%
2020/12/22	1	170.50	0	0.00	170.50	1	971	0.10%
2020/12/17	3	174.17	0	0.00	174.50	3	1,113	0.27%
2020/12/16	1	178.50	0	0.00	180.50	1	1,101	0.09%
2020/12/15	2	178.50	0	0.00	178.50	2	1,109	0.18%
2020/12/14	1	179.50	0	0.00	179.00	1	1,143	0.09%
2020/12/11	2.1	181.05	0	0.00	179.50	2.1	1,156	0.18%
2020/12/10	2	183.25	0	0.00	183.50	2	1,157	0.17%
2020/12/09	1	187.00	0	0.00	185.00	1	1,157	0.09%
2020/12/08	3	185.50	0	0.00	185.50	3	1,155	0.26%
2020/12/07	5	187.80	2	188.00	186.50	3	1,155	0.26%
2020/12/04	3	185.06	3	189.83	192.50	0	1,148	0.00%
2020/12/03	4	186.75	0	0.00	187.00	4	1,127	0.35%
2020/12/02	4	190.13	0	0.00	191.00	4	1,137	0.35%
2020/12/01	2	190.75	1	193.50	190.50	1	1,150	0.09%
2020/11/30	2	192.25	1	194.50	192.50	1	1,177	0.08%
2020/11/27	2	192.50	0	0.00	191.50	2	1,181	0.17%
2020/11/26	2	199.00	15	203.63	197.50	-13	1,182	-1.10%
2020/11/25	1	197.50	4	198.63	192.50	-3	1,174	-0.26%
2020/11/24	2	192.00	0	0.00	189.00	2	1,219	0.16%
2020/11/20	2	189.50	0	0.00	191.00	2	1,316	0.15%
2020/11/19	0	0.00	2	195.50	190.00	-2	1,345	-0.15%
2020/11/18	3	191.17	0	0.00	189.00	3	1,368	0.22%
2020/11/12	0	0.00	1	196.50	192.50	-1	1,392	-0.07%
2020/11/10	1	190.00	4	193.88	191.00	-3	1,371	-0.22%
2020/11/09	0	0.00	1	186.50	186.50	-1	1,373	-0.07%
2020/11/06	15	186.03	1	183.00	185.50	14	1,416	0.99%
2020/10/28	3	188.50	1	180.00	180.00	2	1,422	0.14%
2020/10/27	1	185.00	4	188.50	189.50	-3	1,396	-0.21%
2020/10/26	1	182.50	3	190.33	182.50	-2	1,377	-0.15%
2020/10/22	1	180.00	4	180.88	182.00	-3	1,327	-0.23%
2020/10/21	0	0.00	1	179.00	176.00	-1	1,318	-0.08%
2020/10/20	0	0.00	2	173.25	174.50	-2	1,304	-0.15%
2020/10/14	0	0.00	1	174.50	170.50	-1	1,316	-0.08%
2020/10/12	2	174.25	5	175.50	172.00	-3	1,326	-0.23%
2020/10/08	0	0.00	1	177.50	176.50	-1	1,327	-0.08%
2020/10/06	1	173.50	1	172.50	172.50	0	1,336	0.00%
2020/09/30	1	168.00	2	166.50	166.50	-1	1,371	-0.07%
2020/09/29	2	165.25	1	166.50	167.00	1	1,378	0.07%
2020/09/28	1	164.00	1	160.50	160.50	0	1,389	0.00%
2020/09/25	2	160.50	0	0.00	160.50	2	1,414	0.14%
2020/09/24	0	0.00	1	165.00	167.50	-1	1,460	-0.07%
2020/09/23	9	167.28	0	0.00	167.50	9	1,463	0.61%
2020/09/22	2	182.75	0	0.00	182.00	2	1,408	0.14%
2020/09/18	3	197.17	1	192.00	192.00	2	1,390	0.14%
2020/09/17	1	193.50	1	196.00	196.00	0	1,407	0.00%
2020/09/16	0	0.00	2	192.00	190.50	-2	1,404	-0.14%
2020/09/15	2	186.00	0	0.00	189.00	2	1,396	0.14%
2020/09/14	1	184.50	1	182.50	183.50	0	1,389	0.00%
2020/09/10	1	188.00	0	0.00	182.00	1	1,397	0.07%
2020/09/04	2	190.50	0	0.00	196.00	2	1,423	0.14%
2020/09/03	1	199.00	0	0.00	196.00	1	1,445	0.07%
2020/09/01	1	205.00	0	0.00	206.50	1	1,460	0.07%
2020/08/31	1	215.00	4	211.00	207.50	-3	1,454	-0.21%
2020/08/28	0	0.00	14	207.04	215.00	-14	1,487	-0.94%
2020/08/27	5	198.00	6	205.50	195.50	-1	1,435	-0.07%
2020/08/26	0	0.00	12	198.42	201.00	-12	1,379	-0.87%
2020/08/25	2	192.50	4	195.50	191.00	-2	1,336	-0.15%
2020/08/24	0	0.00	4	186.25	191.00	-4	1,314	-0.30%
2020/08/21	1	174.50	5	175.10	178.50	-4	1,298	-0.31%
2020/08/20	9	172.67	2	171.00	172.00	7	1,313	0.53%
2020/08/19	1	185.00	0	0.00	183.00	1	1,314	0.08%
2020/08/18	1	187.00	8	192.31	185.50	-7	1,314	-0.53%
2020/08/17	2	183.50	0	0.00	182.00	2	1,295	0.15%
2020/08/14	1	183.50	0	0.00	184.50	1	1,311	0.08%
2020/08/13	0	0.00	7	191.29	188.00	-7	1,318	-0.53%
2020/08/12	0	0.00	6	183.17	184.00	-6	1,279	-0.47%
2020/08/11	1	171.00	0	0.00	170.00	1	1,236	0.08%
2020/08/07	2	174.75	0	0.00	174.00	2	1,252	0.16%
2020/08/06	0	0.00	6	180.33	181.50	-6	1,257	-0.48%
2020/08/05	1	170.00	0	0.00	169.00	1	1,265	0.08%
2020/08/04	0	0.00	1	169.00	170.00	-1	1,273	-0.08%
2020/07/30	2	165.25	0	0.00	163.50	2	1,326	0.15%
2020/07/28	1	165.00	0	0.00	163.00	1	1,335	0.07%
2020/07/27	1	166.50	0	0.00	166.50	1	1,362	0.07%
2020/07/24	1	172.00	0	0.00	168.50	1	1,363	0.07%
2020/07/23	1	173.00	0	0.00	175.00	1	1,372	0.07%
2020/07/22	2	175.00	0	0.00	173.50	2	1,406	0.14%
2020/07/21	0	0.00	1	176.50	176.00	-1	1,403	-0.07%
2020/07/17	0	0.00	2	174.00	171.50	-2	1,413	-0.14%
2020/07/15	0	0.00	2	173.00	170.50	-2	1,425	-0.14%
2020/07/14	1	172.00	0	0.00	172.00	1	1,432	0.07%
2020/07/13	1	170.00	1	169.00	170.50	0	1,514	0.00%
2020/07/10	6	167.50	0	0.00	165.50	6	1,544	0.39%
2020/07/09	3	177.67	0	0.00	176.00	3	1,543	0.19%
2020/07/08	2	184.50	0	0.00	183.50	2	1,533	0.13%
2020/07/03	0	0.00	2	196.50	189.00	-2	1,574	-0.13%
2020/07/02	0	0.00	19	193.16	197.00	-19	1,522	-1.25%
2020/07/01	0	0.00	2	179.50	179.50	-2	1,479	-0.14%
2020/06/29	2	173.75	1	173.00	172.00	1	1,483	0.07%
2020/06/24	2	174.25	9	176.28	177.00	-7	1,527	-0.46%
2020/06/23	0	0.00	2	172.25	171.50	-2	1,508	-0.13%
2020/06/22	0	0.00	2	166.50	167.00	-2	1,514	-0.13%
2020/06/19	0	0.00	1	166.00	165.00	-1	1,526	-0.07%
2020/06/18	1	163.00	0	0.00	162.50	1	1,552	0.06%
2020/06/16	1	166.00	0	0.00	166.50	1	1,594	0.06%
2020/06/15	1	164.00	0	0.00	162.50	1	1,594	0.06%
2020/06/12	1	156.50	1	163.00	168.50	0	1,596	0.00%
2020/06/11	1	172.50	0	0.00	168.00	1	1,574	0.06%
2020/06/09	0	0.00	5	173.20	173.50	-5	1,525	-0.33%
2020/06/08	1	163.50	0	0.00	158.00	1	1,477	0.07%
2020/06/05	0	0.00	2	162.50	162.00	-2	1,473	-0.14%
2020/06/04	2	166.75	6	170.67	162.50	-4	1,464	-0.27%
2020/06/03	0	0.00	2	157.00	159.50	-2	1,386	-0.14%
2020/06/02	1	145.00	0	0.00	145.00	1	1,345	0.07%
2020/05/27	0	0.00	1	149.50	150.00	-1	1,337	-0.07%
2020/05/26	0	0.00	2	147.00	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	4	143.25	143.00	-4	1,317	-0.30%
2020/05/21	1	140.00	5	142.70	143.00	-4	1,303	-0.31%
2020/05/20	4	137.38	6	138.33	137.00	-2	1,277	-0.16%
2020/05/19	0	0.00	1	129.50	134.50	-1	1,256	-0.08%
2020/05/18	1	119.00	1	123.00	126.50	0	1,240	0.00%
2020/05/15	4	124.00	1	122.00	120.50	3	1,230	0.24%
2020/05/14	3	126.00	0	0.00	122.50	3	1,219	0.25%
2020/05/13	3	130.17	1	129.50	129.50	2	1,209	0.17%
2020/05/12	3	133.00	1	132.50	134.00	2	1,199	0.17%
2020/05/08	1	147.00	2	146.75	143.50	-1	1,143	-0.09%
2020/05/07	1	140.00	1	140.50	142.50	0	1,113	0.00%
2020/05/06	1	141.00	0	0.00	138.00	1	1,108	0.09%
2020/05/04	1	138.00	1	138.00	137.50	0	1,119	0.00%
2020/04/29	1	137.50	0	0.00	137.00	1	1,106	0.09%
2020/04/28	2	138.00	1	138.50	137.00	1	1,113	0.09%
2020/04/22	1	129.50	0	0.00	130.00	1	1,125	0.09%
2020/04/21	1	130.50	2	136.25	131.00	-1	1,138	-0.09%
2020/04/20	3	139.67	2	137.00	136.50	1	1,191	0.08%
2020/04/17	2	137.75	1	136.50	133.00	1	1,202	0.08%
2020/04/16	5	139.40	3	136.67	136.50	2	1,210	0.17%
2020/04/15	1	129.00	2	135.00	135.00	-1	1,120	-0.09%
2020/04/14	1	123.00	2	123.00	123.00	-1	1,086	-0.09%
2020/04/13	3	124.00	2	120.00	120.00	1	1,066	0.09%
2020/04/10	3	125.67	3	124.00	122.50	0	1,055	0.00%
2020/04/09	4	125.75	9	127.67	125.50	-5	1,043	-0.48%
2020/04/07	3	112.00	0	0.00	109.50	3	959	0.31%
2020/04/06	0	0.00	1	105.50	107.00	-1	942	-0.11%
2020/04/01	0	0.00	1	107.50	107.50	-1	945	-0.11%
2020/03/31	2	107.75	0	0.00	109.50	2	944	0.21%
2020/03/30	3	109.00	4	112.00	114.00	-1	929	-0.11%
2020/03/27	0	0.00	1	112.50	112.50	-1	906	-0.11%
2020/03/26	1	100.00	2	99.70	102.50	-1	904	-0.11%
2020/03/25	1	93.60	0	0.00	93.60	1	873	0.11%
2020/03/19	2	90.80	0	0.00	89.80	2	812	0.25%
2020/03/17	0	0.00	2	106.00	105.00	-2	802	-0.25%
2020/03/13	2	117.00	0	0.00	121.00	2	790	0.25%
2020/03/11	1	141.00	0	0.00	140.50	1	806	0.12%
2020/03/04	0	0.00	1	151.00	152.00	-1	888	-0.11%
2020/03/03	2	154.00	0	0.00	152.00	2	896	0.22%
2020/02/27	5	159.00	0	0.00	152.00	5	959	0.52%
2020/02/19	0	0.00	2	173.50	173.00	-2	1,020	-0.20%
2020/02/13	2	168.50	0	0.00	167.00	2	1,058	0.19%
2020/02/12	2	170.75	0	0.00	170.50	2	1,053	0.19%
2020/02/05	1	168.00	1	168.50	168.00	0	1,052	0.00%
2020/02/04	2	164.25	1	168.00	165.00	1	1,043	0.10%
2020/02/03	1	162.00	0	0.00	165.50	1	1,047	0.10%
2020/01/30	2	175.50	1	177.50	178.50	1	1,083	0.09%
2020/01/20	1	188.00	0	0.00	189.00	1	1,065	0.09%
2020/01/16	0	0.00	1	191.50	188.00	-1	1,056	-0.09%
2020/01/15	0	0.00	5	192.50	190.00	-5	1,050	-0.48%
2020/01/14	0	0.00	14	190.50	188.00	-14	1,027	-1.36%
2020/01/13	0	0.00	9	182.06	182.50	-9	967	-0.93%
2020/01/10	1	178.00	4	176.13	177.50	-3	949	-0.32%
2020/01/09	1	170.00	3	171.33	170.50	-2	940	-0.21%
2020/01/08	1	170.00	0	0.00	170.00	1	947	0.11%
2020/01/02	2	173.50	0	0.00	174.00	2	1,049	0.19%
2019/12/31	0	0.00	1	173.00	173.50	-1	1,057	-0.09%
2019/12/30	1	173.00	1	171.50	171.00	0	1,088	0.00%
2019/12/27	1	173.00	1	172.00	173.00	0	1,191	0.00%
2019/12/26	1	168.00	0	0.00	169.00	1	1,295	0.08%
2019/12/25	1	168.50	1	167.00	167.50	0	1,324	0.00%
2019/12/24	4	167.13	1	166.50	167.00	3	1,389	0.22%
2019/12/23	1	175.00	0	0.00	173.00	1	1,423	0.07%
2019/12/20	2	176.25	0	0.00	176.50	2	1,415	0.14%
2019/12/19	2	178.50	2	184.50	178.50	0	1,408	0.00%
2019/12/18	10	178.75	0	0.00	178.00	10	1,379	0.72%
2019/12/17	1	183.00	2	180.50	180.50	-1	1,386	-0.07%
2019/12/13	1	178.00	0	0.00	178.50	1	1,389	0.07%
2019/12/11	2	180.25	0	0.00	177.00	2	1,394	0.14%
2019/12/05	0	0.00	2	184.00	182.00	-2	1,415	-0.14%
2019/12/02	2	177.50	1	175.50	174.00	1	1,397	0.07%
2019/11/29	1	180.00	1	179.50	181.00	0	1,439	0.00%
2019/11/28	2	180.75	1	185.00	179.00	1	1,455	0.07%
2019/11/27	2	181.50	0	0.00	181.00	2	1,483	0.13%
2019/11/26	2	184.25	7	186.79	182.50	-5	1,572	-0.32%
2019/11/21	2	177.00	1	178.50	179.50	1	1,674	0.06%
2019/11/19	0	0.00	1	181.00	185.00	-1	1,737	-0.06%
2019/11/15	0	0.00	1	175.50	174.00	-1	1,796	-0.06%
2019/11/14	3	176.00	1	178.50	176.00	2	1,808	0.11%
2019/11/13	0	0.00	4	179.25	179.00	-4	1,844	-0.22%
2019/11/07	2	174.00	0	0.00	172.50	2	1,984	0.10%
2019/11/05	0	0.00	2	174.25	175.00	-2	2,006	-0.10%
2019/11/04	1	175.00	1	171.00	171.00	0	2,012	0.00%
2019/11/01	1	170.00	1	173.50	175.00	0	2,006	0.00%
2019/10/31	3	171.67	0	0.00	170.00	3	2,003	0.15%
2019/10/30	2	176.75	1	177.00	176.50	1	1,984	0.05%
2019/10/29	2	183.50	1	186.00	177.50	1	1,977	0.05%
2019/10/28	2	178.00	1	180.00	180.50	1	1,921	0.05%
2019/10/24	0	0.00	2	181.00	180.50	-2	1,909	-0.10%
2019/10/16	1	176.00	1	177.00	177.00	0	1,852	0.00%
2019/10/14	0	0.00	1	184.00	181.00	-1	1,835	-0.05%
2019/10/09	0	0.00	2	180.00	182.00	-2	1,823	-0.11%
2019/10/08	3	186.67	1	191.00	179.50	2	1,804	0.11%
2019/10/04	2	184.00	0	0.00	183.50	2	1,697	0.12%
2019/10/03	1	179.00	1	188.50	182.50	0	1,661	0.00%
2019/10/02	2	177.75	12	181.13	181.50	-10	1,555	-0.64%
2019/10/01	0	0.00	13	165.00	165.00	-13	1,443	-0.90%
2019/09/27	3	153.67	0	0.00	150.00	3	1,409	0.21%
2019/09/26	1	158.50	14	160.68	161.50	-13	1,339	-0.97%
2019/09/23	0	0.00	1	153.00	152.50	-1	1,279	-0.08%
2019/09/19	1	150.00	0	0.00	150.50	1	1,294	0.08%
2019/09/18	3	152.33	0	0.00	151.50	3	1,306	0.23%
2019/09/16	1	155.00	0	0.00	155.00	1	1,292	0.08%
2019/09/12	1	156.00	7	159.57	160.00	-6	1,284	-0.47%
2019/09/11	0	0.00	2	155.50	156.00	-2	1,261	-0.16%
2019/09/06	1	157.00	1	150.50	150.00	0	1,242	0.00%
2019/09/04	1	154.50	1	155.00	155.00	0	1,206	0.00%
2019/09/03	2	151.00	1	159.00	151.00	1	1,174	0.09%
2019/09/02	2	156.25	0	0.00	152.00	2	1,121	0.18%
2019/08/30	3	157.17	3	156.50	155.50	0	1,095	0.00%
2019/08/29	0	0.00	30	160.30	156.50	-30	1,053	-2.85%
2019/08/27	0	0.00	16	147.38	148.50	-16	878	-1.82%
2019/08/26	3	135.17	0	0.00	135.00	3	802	0.37%
2019/08/23	2	144.50	4	147.75	148.00	-2	760	-0.26%
2019/08/22	3	145.83	13	145.92	142.50	-10	727	-1.38%
2019/08/21	2	138.25	2	139.00	139.50	0	661	0.00%
2019/08/20	2	141.75	6	143.17	140.00	-4	643	-0.62%
2019/08/16	21	137.40	5	140.40	136.00	16	544	2.94%
2019/08/15	2	135.75	1	136.00	136.00	1	496	0.20%
2019/08/14	0	0.00	6	139.25	135.00	-6	471	-1.27%
2019/08/13	0	0.00	12	130.83	134.00	-12	396	-3.02%
2019/08/12	1	126.50	1	124.50	122.00	0	333	0.00%
2019/08/08	2	121.75	1	122.50	122.50	1	318	0.31%
2019/08/06	0	0.00	3	122.33	123.00	-3	287	-1.04%
2019/07/30	1	119.00	0	0.00	117.50	1	293	0.34%
2019/07/25	0	0.00	1	122.00	125.50	-1	292	-0.34%
2019/07/24	2	122.50	0	0.00	123.50	2	293	0.68%
2019/07/22	1	125.00	1	125.00	124.50	0	297	0.00%
2019/07/18	1	124.50	0	0.00	124.50	1	314	0.32%
2019/07/17	0	0.00	1	128.50	129.00	-1	315	-0.32%
2019/07/15	0	0.00	3	129.00	128.50	-3	325	-0.92%
2019/07/10	2	125.00	0	0.00	126.00	2	372	0.54%
2019/07/03	0	0.00	4	126.38	125.00	-4	426	-0.94%
2019/07/01	1	126.00	0	0.00	125.00	1	431	0.23%
2019/06/28	3	125.00	3	124.50	124.50	0	430	0.00%
2019/06/27	1	124.50	4	125.50	125.50	-3	426	-0.70%
2019/06/25	1	120.50	9	122.33	118.50	-8	399	-2.00%
2019/06/18	1	116.00	0	0.00	116.00	1	396	0.25%
2019/06/17	0	0.00	1	119.50	119.50	-1	391	-0.26%
2019/06/14	0	0.00	5	118.80	118.00	-5	384	-1.30%
2019/06/13	1	115.00	3	115.00	113.50	-2	368	-0.54%
2019/06/12	0	0.00	2	108.50	110.00	-2	361	-0.55%
2019/05/29	0	0.00	1	103.00	106.00	-1	376	-0.27%
2019/05/23	2	97.80	0	0.00	97.60	2	402	0.50%
2019/05/15	1	100.50	0	0.00	101.00	1	430	0.23%
2019/05/10	1	104.50	0	0.00	100.50	1	439	0.23%
2019/05/08	1	111.50	1	111.00	109.50	0	436	0.00%
2019/04/29	7	112.57	7	112.00	112.00	0	526	0.00%
2019/04/26	1	116.50	0	0.00	116.50	1	526	0.19%
2019/04/18	0	0.00	2	130.75	128.50	-2	592	-0.34%
2019/04/12	1	116.50	3	120.00	121.00	-2	517	-0.39%
2019/04/11	0	0.00	1	123.00	117.50	-1	511	-0.20%
2019/04/10	0	0.00	1	119.00	120.00	-1	503	-0.20%
2019/04/09	1	117.50	1	119.50	116.50	0	502	0.00%
2019/04/08	6	112.50	6	114.50	116.00	0	499	0.00%
2019/04/03	2	113.25	0	0.00	113.50	2	498	0.40%
2019/04/02	1	116.00	0	0.00	116.50	1	492	0.20%
2019/03/26	8	111.50	8	113.00	115.00	0	474	0.00%
2019/03/21	1	118.00	0	0.00	118.00	1	472	0.21%
2019/03/20	1	119.50	0	0.00	119.00	1	472	0.21%
2019/03/18	1	118.50	0	0.00	120.00	1	477	0.21%
2019/02/27	0	0.00	7	118.86	120.50	-7	544	-1.28%
2019/02/25	7	126.07	0	0.00	123.00	7	540	1.30%
2019/02/22	3	128.00	0	0.00	126.00	3	549	0.55%
2019/02/21	0	0.00	1	130.50	132.00	-1	564	-0.18%
2019/02/20	1	131.00	1	130.00	128.50	0	570	0.00%
2019/02/15	2	127.00	1	130.00	126.50	1	584	0.17%
2019/02/14	2	129.25	0	0.00	128.00	2	588	0.34%
2019/02/13	0	0.00	1	132.00	129.50	-1	578	-0.17%
2019/02/11	0	0.00	1	129.00	128.50	-1	576	-0.17%
2019/01/28	1	130.00	0	0.00	130.00	1	569	0.18%
2019/01/24	0	0.00	1	132.00	130.50	-1	540	-0.19%
2019/01/22	3	128.50	0	0.00	126.50	3	526	0.57%
2019/01/16	1	135.00	1	133.00	128.50	0	448	0.00%
2019/01/15	1	129.50	2	128.00	130.50	-1	419	-0.24%
2019/01/14	0	0.00	3	118.67	119.00	-3	396	-0.76%
2019/01/11	2	109.00	2	111.25	112.00	0	381	0.00%
2019/01/07	1	106.50	0	0.00	105.00	1	360	0.28%
2019/01/04	0	0.00	1	106.00	106.00	-1	363	-0.28%
2018/12/28	0	0.00	1	109.00	109.00	-1	364	-0.27%
2018/12/25	0	0.00	2	105.00	106.50	-2	363	-0.55%
2018/12/18	2	99.65	0	0.00	101.50	2	368	0.54%
2018/12/17	1	103.00	0	0.00	102.50	1	365	0.27%
2018/12/14	1	104.00	0	0.00	109.00	1	362	0.28%
2018/12/11	0	0.00	1	106.00	106.50	-1	358	-0.28%
2018/12/07	0	0.00	1	109.00	107.50	-1	365	-0.27%
2018/12/06	1	102.00	1	103.00	102.50	0	367	0.00%
2018/12/03	1	116.50	4	113.63	116.00	-3	359	-0.83%
2018/11/30	1	107.50	0	0.00	107.50	1	353	0.28%
2018/11/29	1	112.00	0	0.00	106.50	1	344	0.29%
2018/11/28	1	107.50	1	107.00	105.00	0	330	0.00%
2018/11/27	0	0.00	3	100.17	99.10	-3	318	-0.94%
2018/11/22	0	0.00	1	98.20	95.50	-1	303	-0.33%
2018/11/21	1	97.70	0	0.00	98.70	1	296	0.34%
2018/11/20	0	0.00	5	97.26	96.50	-5	282	-1.77%
2018/11/19	3	91.77	0	0.00	94.50	3	256	1.17%
2018/11/14	0	0.00	3	90.23	89.20	-3	235	-1.27%
2018/11/13	2	79.40	1	85.10	85.10	1	221	0.45%
2018/11/12	1	77.40	0	0.00	77.40	1	227	0.44%
2018/11/09	1	79.70	0	0.00	79.00	1	248	0.40%
2018/11/08	4	85.05	5	84.94	80.70	-1	257	-0.39%
2018/11/07	1	76.00	2	82.65	82.70	-1	255	-0.39%
2018/10/31	0	0.00	1	70.90	71.70	-1	277	-0.36%
2018/10/29	6	69.23	0	0.00	69.30	6	298	2.01%
2018/10/22	0	0.00	1	80.60	80.10	-1	325	-0.31%
2018/10/19	0	0.00	1	75.00	79.30	-1	329	-0.30%
2018/10/18	0	0.00	1	74.90	74.20	-1	333	-0.30%
2018/10/17	1	74.80	0	0.00	74.10	1	349	0.29%
2018/10/16	1	73.20	2	73.10	74.00	-1	354	-0.28%
2018/10/15	1	70.20	0	0.00	70.00	1	354	0.28%
2018/10/12	2	68.95	1	70.60	70.60	1	357	0.28%
2018/10/11	11	70.31	0	0.00	69.90	11	357	3.07%
2018/10/05	12	78.86	0	0.00	78.40	12	358	3.35%
2018/10/04	10	80.00	0	0.00	80.50	10	355	2.81%
2018/09/26	10	80.85	0	0.00	80.50	10	339	2.94%
2018/09/21	10	80.00	2	79.90	80.20	8	335	2.38%
2018/09/20	10	80.55	0	0.00	80.20	10	334	2.99%
2018/09/19	8	81.19	0	0.00	81.40	8	332	2.41%
2018/09/18	10	82.39	0	0.00	81.70	10	330	3.03%
2018/09/17	7	84.71	0	0.00	84.70	7	330	2.12%
2018/09/14	5	86.50	1	86.40	86.50	4	327	1.22%
2018/09/13	1	86.20	0	0.00	86.90	1	321	0.31%
2018/09/12	10	81.00	0	0.00	79.00	10	315	3.17%
2018/09/11	10	82.15	0	0.00	81.70	10	310	3.22%
2018/09/10	12	85.96	0	0.00	81.90	12	307	3.91%
2018/09/07	10	89.05	0	0.00	88.00	10	304	3.29%
2018/09/06	10	92.00	0	0.00	89.60	10	300	3.33%
2018/09/05	5	93.10	0	0.00	93.00	5	295	1.69%
2018/09/04	4	93.00	0	0.00	93.00	4	296	1.35%
2018/09/03	5	93.50	1	94.30	93.20	4	295	1.35%
2018/08/29	1	95.50	0	0.00	95.00	1	293	0.34%
2018/08/24	5	91.50	0	0.00	93.40	5	286	1.75%
2018/08/23	10	94.10	0	0.00	92.10	10	283	3.52%
2018/08/21	10	93.25	0	0.00	93.50	10	278	3.59%
2018/08/17	6	97.45	2	98.75	95.80	4	271	1.47%
2018/08/16	9	91.21	4	92.60	94.30	5	257	1.94%
2018/08/15	13	99.23	1	97.20	97.20	12	236	5.07%
2018/08/14	13	106.35	1	105.50	108.00	12	225	5.32%
2018/08/13	12	112.04	0	0.00	112.00	12	218	5.50%
2018/08/10	6	124.67	0	0.00	124.00	6	217	2.76%
2018/08/09	6	129.58	2	129.25	129.00	4	221	1.81%
2018/08/08	0	0.00	1	134.00	135.50	-1	216	-0.46%
2018/08/07	10	133.50	0	0.00	133.00	10	229	4.35%
2018/08/06	5	134.00	0	0.00	135.00	5	241	2.07%
2018/08/03	1	133.00	0	0.00	133.00	1	235	0.42%
2018/07/30	11	119.64	1	119.00	120.00	10	207	4.82%
2018/07/25	1	122.50	1	124.00	122.50	0	205	0.00%
2018/07/24	11	120.45	0	0.00	123.00	11	195	5.62%
2018/07/23	10	126.50	0	0.00	123.50	10	182	5.49%
2018/07/20	5	130.00	0	0.00	131.00	5	177	2.82%
2018/07/19	10	133.00	0	0.00	133.00	10	177	5.64%
2018/07/18	11	138.05	0	0.00	134.00	11	180	6.10%
2018/07/17	10	145.00	0	0.00	138.00	10	178	5.61%
2018/07/16	1	145.00	0	0.00	146.00	1	176	0.57%
2018/07/11	1	149.50	0	0.00	149.50	1	179	0.56%
2018/07/10	1	148.50	0	0.00	150.50	1	185	0.54%
2018/06/26	10	151.00	0	0.00	151.00	10	289	3.45%
2018/06/20	10	155.00	0	0.00	154.50	10	323	3.09%
2018/06/04	1	161.50	0	0.00	162.00	1	330	0.30%
2018/05/30	1	161.50	2	161.50	162.00	-1	333	-0.30%
2018/05/28	1	162.50	0	0.00	163.00	1	332	0.30%
2018/05/24	0	0.00	1	163.50	164.00	-1	338	-0.30%
2018/05/23	1	163.00	0	0.00	162.50	1	341	0.29%
2018/05/21	2	162.75	0	0.00	160.50	2	347	0.58%
2018/05/17	1	158.00	0	0.00	157.50	1	340	0.29%
2018/05/15	8	157.00	0	0.00	157.00	8	332	2.40%
2018/05/14	1	165.00	0	0.00	161.50	1	321	0.31%
2018/05/11	3	176.33	0	0.00	176.00	3	305	0.98%
2018/05/09	0	0.00	2	182.00	181.50	-2	315	-0.63%
2018/05/04	2	178.00	0	0.00	178.00	2	320	0.62%
2018/05/03	0	0.00	3	180.67	185.50	-3	319	-0.94%
2018/04/25	2	175.75	0	0.00	176.00	2	314	0.64%
2018/04/24	0	0.00	1	179.00	183.00	-1	313	-0.32%
2018/04/20	0	0.00	1	184.50	182.00	-1	311	-0.32%
2018/04/18	2	178.00	0	0.00	177.50	2	316	0.63%
2018/04/17	1	181.00	0	0.00	178.00	1	330	0.30%
2018/04/16	0	0.00	1	183.50	184.50	-1	340	-0.29%
2018/04/13	1	178.00	2	179.75	179.50	-1	336	-0.30%
2018/04/12	2	182.25	1	179.00	178.50	1	335	0.30%
2018/04/10	1	186.50	1	187.50	188.00	0	344	0.00%
2018/04/03	2	185.00	0	0.00	182.50	2	318	0.63%
2018/04/02	0	0.00	2	188.75	189.00	-2	310	-0.64%
2018/03/31	1	180.00	0	0.00	181.00	1	297	0.34%
2018/03/30	2	187.25	0	0.00	184.50	2	293	0.68%
2018/03/29	1	185.00	5	190.00	186.00	-4	287	-1.39%
2018/03/28	1	184.00	1	187.00	181.00	0	252	0.00%
2018/03/27	0	0.00	4	183.88	184.50	-4	244	-1.63%
2018/03/26	0	0.00	32	166.44	176.00	-32	227	-14.06%
2018/03/22	1	171.50	0	0.00	173.50	1	219	0.46%
2018/03/21	0	0.00	1	171.00	170.50	-1	218	-0.46%
2018/03/14	0	0.00	1	167.50	166.50	-1	233	-0.43%
2018/03/12	1	167.50	0	0.00	165.50	1	239	0.42%
2018/03/09	0	0.00	25	163.12	165.50	-25	239	-10.43%
2018/03/07	1	164.00	0	0.00	162.50	1	243	0.41%
2018/02/23	1	168.00	0	0.00	167.00	1	264	0.38%
2018/01/29	1	176.00	0	0.00	172.50	1	292	0.34%
2018/01/25	0	0.00	1	176.50	175.50	-1	295	-0.34%
2018/01/19	1	173.00	0	0.00	172.50	1	302	0.33%
2018/01/18	1	173.00	0	0.00	173.00	1	303	0.33%
2018/01/15	2	178.00	0	0.00	177.00	2	307	0.65%
2018/01/11	0	0.00	2	177.25	180.50	-2	309	-0.65%
2018/01/10	0	0.00	3	170.67	176.00	-3	296	-1.01%
2018/01/09	2	166.25	0	0.00	166.00	2	287	0.70%
2018/01/08	1	167.50	0	0.00	167.00	1	291	0.34%
2018/01/05	2	171.00	3	176.00	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

高橋券商分點個股進出
高橋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

高橋 券商分點個股進出 高橋 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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析