智伸科 (4551)-富邦-台北券商分點個股進出

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
105.5
漲跌
▲2.0
漲幅
+1.93%
成交量
274張
產業
上市汽車類股▼1.11%
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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/14	1	99.00	0	0.00	99.10	1	211	0.47%
2024/05/13	1	100.00	0	0.00	100.00	1	207	0.48%
2024/05/10	1	103.00	0	0.00	103.00	1	207	0.48%
2024/05/09	0	0.00	3	101.50	101.00	-3	208	-1.44%
2024/05/08	3	101.00	1	101.50	102.00	2	208	0.96%
2024/05/07	1	99.00	0	0.00	99.50	1	209	0.48%
2024/05/06	2	99.10	0	0.00	98.90	2	210	0.95%
2024/04/30	10	100.45	11	102.14	101.50	-1	217	-0.46%
2024/04/29	1	97.00	0	0.00	98.00	1	215	0.46%
2024/04/24	1	97.00	0	0.00	97.50	1	224	0.45%
2024/04/03	0.3	107.00	0	0.00	107.50	0.3	230	0.13%
2024/04/02	0.2	108.00	0	0.00	107.50	0.2	230	0.09%
2024/04/01	0.5	108.00	0	0.00	109.50	0.5	230	0.22%
2024/03/22	0	0.00	0.1	107.50	107.00	-0.1	223	-0.04%
2024/03/21	0	0.00	5	106.50	106.50	-5	219	-2.27%
2024/03/20	0	0.00	3	101.50	101.50	-3	212	-1.41%
2024/03/19	6	103.75	0	104.50	103.50	6	208	2.86%
2024/03/15	4	103.50	0	0.00	103.50	4	208	1.92%
2024/03/14	3	103.33	0	0.00	104.50	3	207	1.44%
2024/03/13	0	0.00	11	105.55	103.50	-11	205	-5.35%
2024/03/07	0	0.00	1	110.00	110.00	-1	196	-0.51%
2024/03/05	0	0.00	1	112.50	112.50	-1	191	-0.52%
2024/02/29	1	115.00	0	0.00	114.50	1	183	0.54%
2024/02/26	1	114.50	0	0.00	114.50	1	182	0.55%
2024/02/21	1	113.50	0	0.00	114.00	1	179	0.56%
2024/02/20	1	115.50	0	0.00	114.00	1	174	0.57%
2024/02/16	0	0.00	3	112.00	111.00	-3	161	-1.86%
2024/02/15	5	110.40	6	108.50	110.00	-1	155	-0.64%
2024/02/05	0.1	106.50	0	0.00	106.00	0.1	148	0.03%
2024/02/02	4	107.25	0	0.00	107.50	4	148	2.70%
2024/02/01	3	106.33	0	0.00	106.50	3	147	2.04%
2024/01/31	0.1	105.50	0	0.00	105.50	0.1	161	0.06%
2024/01/16	2	114.50	0	0.00	113.50	2	142	1.40%
2024/01/15	1	117.00	0	0.00	116.50	1	134	0.74%
2024/01/11	1	120.00	0	0.00	119.50	1	137	0.73%
2024/01/10	1	121.00	0	0.00	118.50	1	140	0.71%
2024/01/09	1	123.00	0	0.00	120.50	1	142	0.70%
2024/01/05	1	126.00	0	0.00	125.50	1	139	0.72%
2023/12/22	1	127.00	0	0.00	127.00	1	143	0.70%
2023/12/20	1	130.00	1	130.50	129.50	0	141	0.00%
2023/12/14	2	131.50	0	0.00	131.00	2	146	1.36%
2023/12/12	0	133.00	0	0.00	130.50	0	149	0.02%
2023/12/06	0	0.00	2	136.50	136.00	-2	159	-1.25%
2023/11/29	1	136.00	0	0.00	135.00	1	172	0.58%
2023/11/28	0	0.00	3	135.50	137.00	-3	173	-1.73%
2023/11/15	3	133.17	0	0.00	134.50	3	176	1.70%
2023/11/09	3	130.83	0	0.00	132.00	3	169	1.77%
2023/11/08	6	127.83	12	120.13	131.50	-6	168	-3.56%
2023/11/07	1	125.00	0	0.00	124.00	1	153	0.65%
2023/10/31	0	0.00	0.1	115.50	114.00	-0.1	167	-0.06%
2023/10/18	1	126.50	0	0.00	129.00	1	176	0.57%
2023/10/17	1	130.00	0	0.00	129.00	1	174	0.57%
2023/10/05	0	0.00	1	138.00	137.00	-1	227	-0.44%
2023/09/28	0	0.00	9	135.39	136.00	-9	261	-3.44%
2023/09/22	1	139.00	0	0.00	138.00	1	310	0.32%
2023/09/20	3	138.83	0	0.00	139.00	3	334	0.90%
2023/09/19	4	137.00	2	137.00	136.50	2	346	0.58%
2023/09/18	0	0.00	8	137.38	138.00	-8	363	-2.20%
2023/09/11	0	0.00	1	141.50	141.50	-1	414	-0.24%
2023/09/06	1.3	140.62	0	0.00	138.00	1.3	446	0.29%
2023/09/05	7	140.43	8	141.31	143.00	-1	481	-0.21%
2023/08/24	0	0.00	1	132.00	131.00	-1	500	-0.20%
2023/08/16	2	132.75	0	0.00	133.00	2	531	0.38%
2023/08/11	1	134.50	0	0.00	133.50	1	546	0.18%
2023/08/10	2	131.00	1	132.00	133.00	1	549	0.18%
2023/08/09	2	133.00	0	0.00	132.50	2	551	0.36%
2023/08/08	0.2	138.00	9	135.06	133.00	-8.8	552	-1.59%
2023/08/01	1	137.00	0	0.00	137.00	1	562	0.18%
2023/07/31	0	0.00	1	141.00	139.00	-1	561	-0.18%
2023/07/24	6	137.25	0	0.00	139.00	6	555	1.08%
2023/07/21	3	138.00	15	138.87	138.50	-12	553	-2.17%
2023/07/20	33	135.42	15	139.50	139.00	18	556	3.24%
2023/07/19	61	140.58	2	140.50	139.50	59	557	10.58%
2023/07/18	17	143.56	0	0.00	143.50	17	556	3.05%
2023/07/17	76	147.93	0.1	150.43	146.50	75.9	549	13.81%
2023/07/14	0	0.00	3	144.00	144.00	-3	541	-0.55%
2023/07/13	3	149.50	0	0.00	149.50	3	533	0.56%
2023/07/10	1.1	148.61	0	0.00	148.50	1.1	520	0.21%
2023/07/05	1	159.50	1	158.00	159.50	0	511	0.00%
2023/07/04	3	161.83	0	0.00	159.50	3	515	0.58%
2023/07/03	1	161.00	0	0.00	160.50	1	508	0.20%
2023/06/30	0	0.00	1	160.00	158.00	-1	502	-0.20%
2023/06/29	0	0.00	1	158.50	158.50	-1	495	-0.20%
2023/06/28	1	156.50	1	157.00	156.00	0	512	0.00%
2023/06/27	1	152.50	1	154.50	154.50	0	505	0.00%
2023/06/26	0	0.00	1	153.00	153.00	-1	493	-0.20%
2023/06/21	1.2	150.33	2	150.02	152.00	-0.8	479	-0.18%
2023/06/20	1	145.00	0	146.50	147.50	1	451	0.22%
2023/06/16	5	144.50	31	145.05	146.50	-26	450	-5.77%
2023/06/15	1	144.50	2	143.75	144.50	-1	460	-0.22%
2023/06/14	10	145.00	0	0.00	145.00	10	461	2.17%
2023/06/13	17	145.88	1	146.00	146.50	16	461	3.47%
2023/06/12	8	143.06	17	145.21	142.50	-9	448	-2.01%
2023/06/09	20	141.53	1	142.00	144.50	19	442	4.30%
2023/06/06	1	132.50	0	0.00	132.50	1	409	0.24%
2023/06/05	1	133.50	0	0.00	135.50	1	412	0.24%
2023/05/30	1.1	131.95	0	0.00	132.50	1.1	424	0.26%
2023/05/26	0	0.00	1	129.50	129.50	-1	415	-0.24%
2023/05/24	0	0.00	2	132.25	132.50	-2	412	-0.49%
2023/05/19	0	0.00	1	132.50	130.50	-1	407	-0.25%
2023/05/15	0	0.00	1	130.50	129.50	-1	393	-0.25%
2023/05/12	0	0.00	2	129.50	129.50	-2	391	-0.51%
2023/05/11	0	131.50	10	129.20	129.50	-10	387	-2.58%
2023/05/10	16	134.19	1	136.00	133.50	15	386	3.88%
2023/05/09	5	132.00	2	132.50	132.50	3	381	0.79%
2023/04/26	0	0.00	2	136.00	137.00	-2	395	-0.51%
2023/04/25	0	137.50	0	0.00	136.00	0	393	0.00%
2023/04/24	3	137.00	0	0.00	139.50	3	388	0.77%
2023/04/21	1	138.50	0	0.00	136.50	1	385	0.26%
2023/04/19	2	141.50	0	0.00	141.00	2	380	0.53%
2023/04/17	0	0.00	1	143.50	143.50	-1	380	-0.26%
2023/04/14	1	143.00	0	0.00	143.00	1	377	0.27%
2023/04/10	0	141.00	0	0.00	141.50	0	375	0.00%
2023/03/29	15	143.17	15	143.17	145.00	0	364	0.01%
2023/03/27	1	149.50	0	0.00	149.50	1	341	0.29%
2023/03/23	0	0.00	1	148.50	148.00	-1	341	-0.29%
2023/03/22	1	150.50	0	0.00	150.00	1	337	0.30%
2023/03/17	1	146.00	0	0.00	148.00	1	317	0.31%
2023/03/14	0	0.00	1	146.00	146.50	-1	335	-0.30%
2023/03/13	0	148.00	0	0.00	147.00	0	331	0.00%
2023/03/08	0	154.00	0	0.00	153.50	0	341	0.00%
2023/03/07	1	156.00	2	155.75	155.50	-1	339	-0.29%
2023/02/17	0	150.00	2	149.00	149.50	-2	357	-0.56%
2023/02/16	0	0.00	3	152.00	152.00	-3	360	-0.83%
2023/02/15	2	149.50	0	0.00	150.00	2	378	0.53%
2023/02/14	2	149.50	0	0.00	149.00	2	395	0.51%
2023/02/10	1	151.00	0	0.00	151.00	1	481	0.21%
2023/02/09	0	152.50	0	0.00	152.50	0	487	0.00%
2023/02/08	0	0.00	1	152.50	152.00	-1	488	-0.20%
2023/02/07	0	0.00	1	154.50	154.50	-1	484	-0.21%
2023/02/06	1	156.50	1	156.00	155.00	0	488	0.00%
2023/02/03	0	154.50	0	0.00	154.00	0	487	0.00%
2023/02/02	0	153.50	1	154.50	155.00	-1	484	-0.21%
2023/02/01	0	0.00	1	153.00	153.00	-1	483	-0.21%
2023/01/31	0	153.00	0	0.00	152.50	0	485	0.00%
2023/01/30	1	149.00	1	150.50	150.00	0	483	0.00%
2023/01/16	0	145.33	0	0.00	143.50	0	496	0.00%
2023/01/13	1	144.00	0	0.00	145.00	1	503	0.20%
2022/12/30	0	0.00	1	149.00	149.00	-1	671	-0.15%
2022/12/26	2	143.25	1	145.50	147.00	1	782	0.13%
2022/12/22	1	147.00	0	0.00	147.00	1	830	0.12%
2022/12/21	1	143.00	0	0.00	144.50	1	835	0.12%
2022/12/19	1	150.50	0	0.00	149.50	1	853	0.12%
2022/12/16	1	151.50	0	0.00	151.50	1	859	0.12%
2022/12/14	2	153.25	0	0.00	153.00	2	872	0.23%
2022/12/13	0	153.50	0	0.00	152.50	0	878	0.00%
2022/12/09	1	155.50	0	0.00	153.50	1	923	0.11%
2022/12/08	0	0.00	1	153.50	155.50	-1	947	-0.11%
2022/12/06	2	157.50	0	0.00	156.00	2	1,008	0.20%
2022/12/01	0	161.50	0	0.00	161.00	0	1,167	0.00%
2022/11/30	0	0.00	1	160.00	162.50	-1	1,203	-0.08%
2022/11/29	0	158.00	0	0.00	158.00	0	1,204	0.00%
2022/11/25	0	0.00	1	162.50	159.50	-1	1,212	-0.08%
2022/11/22	0	154.50	0	0.00	155.00	0	1,221	0.00%
2022/11/18	1	161.00	0	0.00	156.50	1	1,252	0.08%
2022/11/17	1	159.00	0	0.00	159.00	1	1,254	0.08%
2022/11/15	0	0.00	2	157.25	158.50	-2	1,272	-0.16%
2022/11/14	1	155.50	8	156.00	157.00	-7	1,311	-0.53%
2022/11/11	1	159.50	3	160.33	157.00	-2	1,313	-0.15%
2022/11/10	2	158.75	3	161.17	157.50	-1	1,311	-0.08%
2022/11/09	9	157.06	5	162.00	159.50	4	1,316	0.30%
2022/11/08	1	151.00	0	0.00	150.50	1	1,281	0.08%
2022/11/01	0	0.00	0	150.00	149.50	0	1,430	0.00%
2022/10/28	0	0.00	1	146.00	145.50	-1	1,438	-0.07%
2022/10/25	2	150.50	1	147.50	147.00	1	1,467	0.07%
2022/10/24	0	0.00	0	151.00	150.00	0	1,497	0.00%
2022/10/20	0	146.33	1	144.50	147.00	-1	1,525	-0.06%
2022/10/19	4	150.50	4	152.00	151.50	0	1,521	0.00%
2022/10/18	1	146.50	1.1	144.56	144.50	-0.1	1,508	0.00%
2022/10/17	0	138.50	2	136.50	144.50	-2	1,515	-0.13%
2022/10/14	1	143.00	0	0.00	141.00	1	1,515	0.07%
2022/10/13	0	141.25	1	140.00	140.00	-1	1,518	-0.06%
2022/10/12	3	150.67	3	146.50	146.50	0	1,512	0.00%
2022/10/11	2	154.25	5	154.50	151.50	-3	1,501	-0.20%
2022/10/06	1	174.50	2	171.00	170.50	-1	1,479	-0.07%
2022/10/05	2	177.75	0	0.00	172.50	2	1,512	0.13%
2022/10/04	6	177.00	7	175.64	175.50	-1	1,498	-0.07%
2022/09/30	2	167.50	4	170.38	171.50	-2	1,563	-0.13%
2022/09/29	7	170.57	3	171.83	171.00	4	1,552	0.26%
2022/09/28	0	0.00	1	161.01	160.50	-1	1,542	-0.07%
2022/09/27	4	162.50	3	165.00	165.50	1	1,561	0.06%
2022/09/26	1	157.50	1	162.00	158.50	0	1,558	0.00%
2022/09/23	0	0.00	1	166.50	164.50	-1	1,559	-0.06%
2022/09/21	1	172.00	1	171.00	171.00	0	1,584	0.00%
2022/09/20	0	0.00	2	169.25	169.00	-2	1,597	-0.13%
2022/09/19	4	173.62	4	172.00	171.50	0	1,636	0.00%
2022/09/15	0	0.00	2	175.00	174.50	-2	1,698	-0.12%
2022/09/14	7	175.14	1	174.00	174.50	6	1,693	0.35%
2022/09/13	0	0.00	15	167.33	172.50	-15	1,677	-0.89%
2022/09/12	19	170.45	8.2	169.17	170.50	10.8	1,658	0.65%
2022/09/08	0	0.00	1	168.00	169.00	-1	1,640	-0.06%
2022/09/07	4	162.38	20.2	156.86	163.50	-16.2	1,586	-1.02%
2022/09/06	20	154.65	1	155.50	154.00	19	1,528	1.24%
2022/09/05	0	150.25	0	0.00	150.00	0	1,508	0.00%
2022/09/01	0	155.63	0	0.00	154.50	0	1,505	0.00%
2022/08/29	0	156.67	0	0.00	156.00	0	1,513	0.00%
2022/08/26	0	0.00	1	162.00	160.50	-1	1,523	-0.07%
2022/08/25	0	0.00	0.5	164.48	161.50	-0.5	1,559	-0.03%
2022/08/24	0.5	159.01	0	0.00	159.00	0.5	1,555	0.03%
2022/08/23	1	163.50	1	161.50	161.00	0	1,561	0.00%
2022/08/22	1	159.00	0	0.00	159.50	1	1,590	0.06%
2022/08/19	0	0.00	1	159.50	161.00	-1	1,606	-0.06%
2022/08/18	0	0.00	16	153.00	153.50	-16	1,592	-1.00%
2022/08/17	17	152.12	2	153.00	153.00	15	1,628	0.92%
2022/08/16	17	155.94	14	154.00	154.00	3	1,689	0.18%
2022/08/15	2	156.75	4	156.50	156.50	-2	1,707	-0.12%
2022/08/12	5	164.50	66	162.33	161.50	-61	1,726	-3.53%
2022/08/11	2	164.50	3	165.00	161.00	-1	1,726	-0.06%
2022/08/10	23	165.85	19	165.63	162.50	4	1,712	0.23%
2022/08/09	26	159.77	30.2	159.75	162.50	-4.2	1,664	-0.25%
2022/08/08	15.2	146.93	14.3	148.27	153.50	0.9	1,603	0.06%
2022/08/04	10	159.50	10	160.75	161.00	0	1,553	0.00%
2022/08/03	0.2	162.50	0	0.00	160.50	0.2	1,549	0.01%
2022/08/02	0	165.00	0	0.00	164.50	0	1,539	0.00%
2022/08/01	13	174.31	6	169.58	169.00	7	1,534	0.46%
2022/07/29	17	174.62	23	174.65	173.00	-6	1,514	-0.40%
2022/07/28	20	169.50	25.5	170.26	169.50	-5.5	1,478	-0.37%
2022/07/27	1	163.00	2	163.00	164.00	-1	1,436	-0.07%
2022/07/26	10	164.50	0	0.00	164.50	10	1,428	0.70%
2022/07/25	1	171.00	2.2	170.08	169.50	-1.2	1,422	-0.08%
2022/07/22	0.1	168.00	2	168.25	167.50	-1.9	1,401	-0.14%
2022/07/21	1	163.00	0	0.00	163.00	1	1,381	0.07%
2022/07/20	2	167.50	3	167.67	164.50	-1	1,366	-0.07%
2022/07/19	2.2	165.00	0	0.00	165.00	2.2	1,353	0.16%
2022/07/18	3	163.33	2	163.00	163.50	1	1,346	0.07%
2022/07/15	3	162.00	0	0.00	162.50	3	1,336	0.23%
2022/07/14	1	164.00	1	165.00	165.00	0	1,326	0.00%
2022/07/13	5	168.68	5.1	169.56	165.00	0	1,309	0.00%
2022/07/12	3.5	168.28	6.1	167.84	166.50	-2.5	1,264	-0.20%
2022/07/11	3	171.00	3.2	168.86	172.50	-0.2	1,253	-0.02%
2022/07/08	3.1	165.11	17.6	166.75	172.00	-14.5	1,198	-1.21%
2022/07/07	0	0.00	11	157.64	157.00	-11	1,134	-0.97%
2022/07/06	16.7	161.45	15	162.67	154.00	1.7	1,126	0.15%
2022/07/05	23	160.04	13	159.62	159.50	10	1,102	0.91%
2022/07/04	1	156.00	0	0.00	154.50	1	1,076	0.09%
2022/07/01	0	151.50	1	152.00	148.50	-1	1,065	-0.09%
2022/06/30	1	155.96	4	152.38	153.00	-3	1,051	-0.28%
2022/06/29	0	0.00	0	164.00	163.00	0	1,031	0.00%
2022/06/28	11	159.00	1	166.00	161.00	10	1,016	0.98%
2022/06/27	16.1	165.69	14	167.43	168.00	2.1	1,007	0.21%
2022/06/24	9.5	161.16	21	161.55	164.00	-11.5	970	-1.19%
2022/06/23	2	158.50	2	159.50	160.00	0	893	0.00%
2022/06/22	7	154.71	2	153.50	153.50	5	859	0.58%
2022/06/21	6	152.83	1	155.00	155.00	5	839	0.60%
2022/06/20	6	153.83	14	150.89	146.00	-8	834	-0.96%
2022/06/17	2	154.25	9	149.22	154.00	-7	810	-0.86%
2022/06/16	2.5	152.20	2	153.25	150.50	0.5	788	0.06%
2022/06/15	11	154.14	11	154.95	154.00	0	770	0.00%
2022/06/14	7	152.00	3	150.17	154.50	4	753	0.53%
2022/06/10	3	145.17	2	145.00	147.00	1	726	0.14%
2022/06/09	1	145.01	0	0.00	146.50	1	723	0.14%
2022/06/08	0	149.00	0	0.00	146.50	0	715	0.00%
2022/06/06	0	148.19	2	149.50	148.00	-2	701	-0.28%
2022/06/02	3	158.50	1	157.00	154.50	2	687	0.29%
2022/06/01	0	0.00	1	155.00	155.50	-1	644	-0.16%
2022/05/30	2	158.00	10	157.50	160.00	-8	604	-1.32%
2022/05/27	0	0.00	3	151.83	154.50	-3	559	-0.54%
2022/05/26	6	155.08	1	150.00	150.00	5	526	0.95%
2022/05/25	5	151.20	6	154.50	155.00	-1	495	-0.20%
2022/05/24	24	156.10	38	154.95	150.00	-14	451	-3.10%
2022/05/23	15	152.00	4	150.25	147.00	11	374	2.93%
2022/05/20	11.1	146.60	34	146.31	147.00	-23	337	-6.81%
2022/05/19	4	138.75	3	140.66	137.50	1	298	0.33%
2022/05/18	3	135.33	1	136.00	135.00	2	283	0.71%
2022/05/06	0	130.00	0	0.00	128.50	0	289	0.01%
2022/04/27	0	126.79	0	0.00	124.50	0	285	0.00%
2022/04/25	0	138.50	1	133.50	133.50	-1	284	-0.35%
2022/04/19	0	0.00	1	142.00	141.00	-1	296	-0.34%
2022/04/18	1	146.00	0	0.00	144.00	1	294	0.34%
2022/04/15	1	149.00	4	145.25	144.00	-3	294	-1.02%
2022/04/14	5	146.40	3	144.36	146.50	2	287	0.69%
2022/04/13	2	133.00	1	140.50	139.50	1	273	0.37%
2022/04/12	0	135.00	0	0.00	132.50	0	266	0.00%
2022/04/11	0	136.50	0	0.00	135.00	0	262	0.00%
2022/04/08	1	139.50	0	0.00	140.50	1	256	0.39%
2022/04/07	6	142.25	0	0.00	141.00	6	250	2.39%
2022/04/06	3	145.50	0	0.00	145.50	3	245	1.23%
2022/04/01	0	0.00	2	146.50	148.50	-2	243	-0.82%
2022/03/31	5	153.60	2	149.51	149.50	3	240	1.24%
2022/03/30	0	155.50	1	158.42	156.00	-1	235	-0.43%
2022/03/29	0	146.50	1	148.00	148.00	-1	219	-0.45%
2022/03/24	0	145.00	4	144.00	144.00	-4	206	-1.93%
2022/03/23	5	147.60	0	0.00	146.50	5	201	2.48%
2022/03/22	2	148.50	0	0.00	148.50	2	194	1.03%
2022/03/16	2	140.75	1	141.50	141.50	1	191	0.52%
2022/03/15	0	142.50	0	0.00	141.50	0	189	0.00%
2022/03/14	1	146.02	0	0.00	146.00	1	187	0.54%
2022/03/11	1	147.50	2	149.75	148.50	-1	188	-0.53%
2022/03/10	1	151.00	0	0.00	150.00	1	186	0.54%
2022/03/08	2	149.01	0	0.00	149.00	2	177	1.13%
2022/03/02	0	162.00	0	0.00	162.00	0	185	0.00%
2022/03/01	0	0.00	2	163.50	163.00	-2	186	-1.08%
2022/02/25	1	161.01	0	0.00	160.50	1	191	0.53%
2022/02/24	2	161.50	3	160.50	160.50	-1	194	-0.51%
2022/02/22	2	161.50	0	0.00	161.50	2	210	0.95%
2022/02/17	0	0.00	1	165.50	163.50	-1	272	-0.37%
2022/02/16	4	166.00	0	0.00	165.50	4	270	1.48%
2022/02/14	0	162.50	0.6	162.55	160.50	-0.6	269	-0.24%
2022/02/11	1	165.50	2	166.25	167.50	-1	267	-0.37%
2022/02/10	6	170.08	0	0.00	168.00	6	267	2.25%
2022/02/09	0	0.00	0.1	163.00	161.50	-0.1	254	-0.04%
2022/01/24	0	156.00	0	0.00	156.00	0	264	0.00%
2022/01/17	0	158.50	0	0.00	159.50	0	357	0.00%
2022/01/13	0	164.00	0	0.00	162.00	0	361	0.00%
2022/01/12	1	165.00	0	0.00	164.50	1	365	0.27%
2022/01/11	0	169.50	0	0.00	168.00	0	371	0.00%
2022/01/10	0	170.00	0	0.00	169.00	0	371	0.00%
2022/01/07	0	173.14	0	0.00	170.00	0	371	0.00%
2022/01/05	0	178.50	0	0.00	177.00	0	374	0.00%
2022/01/04	0	180.83	0	0.00	179.00	0	374	0.00%
2022/01/03	0	0.00	0.2	181.00	181.00	-0.2	375	-0.05%
2021/12/28	0	178.50	0	0.00	178.50	0	376	0.00%
2021/12/24	0	177.25	0	0.00	178.50	0	386	0.01%
2021/11/30	0	0.00	11	179.27	181.00	-11	472	-2.33%
2021/11/22	0	0.00	10	186.10	188.00	-10	473	-2.11%
2021/11/18	9	189.39	3	187.67	188.50	6	457	1.31%
2021/11/17	1.2	184.59	6	182.83	185.00	-4.8	435	-1.10%
2021/11/15	70	174.66	1	173.50	175.00	69	410	16.79%
2021/11/10	0	0.00	2	172.00	173.50	-2	411	-0.49%
2021/11/05	0	0.00	1	173.00	172.00	-1	413	-0.24%
2021/11/03	1	171.00	0	0.00	173.50	1	418	0.24%
2021/11/02	0	0.00	10	174.00	174.00	-10	417	-2.40%
2021/11/01	2	177.00	5	179.00	176.50	-3	414	-0.72%
2021/10/28	5	177.00	0	0.00	175.50	5	407	1.23%
2021/10/27	14	179.25	2	184.50	177.50	12	401	2.99%
2021/10/26	5.2	176.90	4.2	180.44	175.50	1	355	0.28%
2021/10/22	0	0.00	1	168.50	167.50	-1	311	-0.32%
2021/10/21	0	0.00	2	167.75	168.00	-2	309	-0.65%
2021/10/20	1	163.50	1	163.00	164.00	0	303	0.00%
2021/10/19	0	0.00	1	159.00	160.00	-1	297	-0.34%
2021/10/08	0	0.00	1	156.00	155.00	-1	296	-0.34%
2021/10/07	0	0.00	0	154.00	153.50	0	298	0.00%
2021/10/06	0	0.00	1	152.50	151.00	-1	314	-0.32%
2021/10/05	2	149.50	0	0.00	152.50	2	318	0.63%
2021/10/04	1	150.50	1	151.50	150.50	0	320	0.00%
2021/09/27	0	0.00	1	165.00	163.50	-1	360	-0.28%
2021/09/24	2	165.00	1	166.00	164.00	1	363	0.28%
2021/09/23	0	0.00	2	166.75	166.50	-2	371	-0.54%
2021/09/22	1	160.00	0	0.00	160.00	1	374	0.27%
2021/09/17	1	164.00	0	0.00	167.00	1	387	0.26%
2021/09/16	0	0.00	1	168.00	167.00	-1	416	-0.24%
2021/09/15	17	172.33	17	171.59	171.50	0	454	0.00%
2021/09/14	3	167.50	2	168.75	166.00	1	443	0.23%
2021/09/13	0	0.00	2	159.75	160.00	-2	428	-0.47%
2021/09/09	1	158.00	0	0.00	157.50	1	451	0.22%
2021/09/07	3	157.83	0	0.00	160.00	3	451	0.66%
2021/09/06	2	166.25	0	0.00	163.50	2	449	0.45%
2021/09/03	0	0.00	2	167.50	168.00	-2	447	-0.45%
2021/09/01	1	158.00	2	161.00	161.00	-1	428	-0.24%
2021/08/27	1	155.00	0	0.00	155.00	1	421	0.24%
2021/08/26	1	156.00	0	0.00	157.50	1	420	0.24%
2021/08/24	0	0.00	1	154.00	154.00	-1	423	-0.24%
2021/08/23	1	152.00	0	0.00	152.00	1	424	0.24%
2021/08/20	1	153.00	0	0.00	152.00	1	418	0.24%
2021/08/17	1	160.00	0	0.00	160.00	1	414	0.24%
2021/08/16	0	0.00	2	163.00	160.50	-2	416	-0.48%
2021/08/09	1	170.50	0	0.00	168.00	1	443	0.23%
2021/08/04	0	0.00	1	172.50	172.50	-1	459	-0.22%
2021/08/02	0	0.00	0	173.00	173.50	0	478	0.00%
2021/07/30	0	176.50	0	0.00	173.00	0	479	0.00%
2021/07/28	0	0.00	2	173.50	173.50	-2	487	-0.41%
2021/07/27	0	0.00	3	179.50	177.50	-3	497	-0.60%
2021/07/23	1	182.00	0	0.00	182.00	1	500	0.20%
2021/07/22	0	0.00	0	178.00	181.00	0	502	0.00%
2021/07/20	1	183.00	1	179.00	179.00	0	508	0.00%
2021/07/19	0	0.00	2	181.50	182.00	-2	510	-0.39%
2021/07/16	1	185.00	0	0.00	185.00	1	513	0.19%
2021/07/15	1	185.50	0	0.00	184.50	1	517	0.19%
2021/07/13	1	184.00	0	0.00	183.00	1	519	0.19%
2021/07/12	0	0.00	1.2	185.48	185.00	-1.2	509	-0.24%
2021/07/08	0	0.00	2	188.25	186.00	-2	523	-0.38%
2021/07/07	1	187.00	0	0.00	187.50	1	529	0.19%
2021/07/06	1	192.00	0	0.00	191.50	1	531	0.19%
2021/07/05	0	0.00	31	196.02	197.00	-31	550	-5.63%
2021/07/02	1	188.00	0	0.00	189.00	1	590	0.17%
2021/06/30	1	190.00	2	189.50	189.00	-1	597	-0.17%
2021/06/29	2	193.00	6	193.33	192.50	-4	593	-0.67%
2021/06/28	3	194.16	36	195.06	193.50	-33	589	-5.59%
2021/06/25	1	190.00	5	193.40	192.00	-4	579	-0.69%
2021/06/24	6	188.75	7	190.64	184.50	-1	558	-0.18%
2021/06/23	1	187.00	5	185.89	185.50	-4	522	-0.77%
2021/06/22	0	0.00	2	182.50	179.00	-2	524	-0.38%
2021/06/21	1	178.00	1	181.04	180.50	0	567	0.00%
2021/06/18	1	181.50	1	181.50	181.50	0	582	0.00%
2021/06/17	1	174.00	1	176.00	176.00	0	569	0.00%
2021/06/16	0	0.00	0.2	174.50	174.50	-0.2	571	-0.03%
2021/06/10	5	177.00	2	177.00	176.50	3	585	0.51%
2021/06/04	0	0.00	1	171.00	170.00	-1	623	-0.16%
2021/06/01	0	0.00	2	175.50	175.00	-2	638	-0.31%
2021/05/31	1	170.50	0	0.00	170.50	1	641	0.16%
2021/05/27	0	0.00	0.1	167.50	173.50	-0.1	663	-0.02%
2021/05/26	1	170.00	0	0.00	169.00	1	686	0.15%
2021/05/25	2	173.00	0	0.00	171.50	2	763	0.26%
2021/05/21	1	163.00	6	169.33	172.50	-5	794	-0.63%
2021/05/19	1	159.00	2	168.50	161.00	-1	801	-0.12%
2021/05/18	4	154.63	1	157.98	156.00	3	800	0.37%
2021/05/17	0	0.00	1	151.00	150.50	-1	813	-0.12%
2021/05/14	2	160.75	1.1	160.91	160.50	0.9	831	0.11%
2021/05/13	1	160.50	0	0.00	159.00	1	832	0.12%
2021/05/12	2	156.25	5.2	159.12	156.50	-3.2	830	-0.38%
2021/05/11	2	169.25	1	169.50	167.00	1	830	0.12%
2021/05/10	0	0.00	1	177.48	176.50	-1	818	-0.13%
2021/05/06	0	0.00	2	171.50	172.00	-2	886	-0.23%
2021/05/05	1	177.00	0	0.00	170.50	1	932	0.11%
2021/05/04	1	176.00	1	171.50	178.50	0	935	0.00%
2021/05/03	2	174.50	2	175.50	173.00	0	938	0.00%
2021/04/29	0	0.00	0	180.00	178.50	0	941	0.00%
2021/04/28	0	0.00	1	180.00	178.50	-1	945	-0.11%
2021/04/27	0	0.00	1	180.00	179.50	-1	958	-0.10%
2021/04/26	4	179.00	1.1	180.00	178.50	2.9	970	0.30%
2021/04/23	3	178.67	0	0.00	179.50	3	973	0.31%
2021/04/22	6	180.50	1	180.50	178.50	5	982	0.51%
2021/04/21	4	181.50	2	181.50	181.50	2	981	0.20%
2021/04/20	2	183.25	2	184.00	184.00	0	998	0.00%
2021/04/16	1	186.50	0	0.00	187.50	1	1,025	0.10%
2021/04/15	1	180.50	6	185.00	185.00	-5	1,029	-0.49%
2021/04/14	1	178.00	1	178.50	184.00	0	1,041	0.00%
2021/04/13	1	183.00	1	185.00	184.50	0	1,045	0.00%
2021/04/12	3	184.50	0	0.00	183.00	3	1,080	0.28%
2021/04/09	34	187.93	2.1	190.81	187.50	32	1,098	2.91%
2021/04/08	12	197.29	59.1	198.55	199.00	-47.1	1,073	-4.39%
2021/04/07	8	187.94	3	188.33	188.00	5	1,018	0.49%
2021/04/06	2	191.00	1	190.00	190.50	1	1,019	0.10%
2021/04/01	0	0.00	2	187.00	191.00	-2	1,021	-0.20%
2021/03/31	1	188.50	2	189.00	187.00	-1	1,020	-0.10%
2021/03/30	5	189.30	1	191.50	188.00	4	1,021	0.39%
2021/03/29	1	186.50	6	192.75	186.50	-5	1,014	-0.49%
2021/03/26	0	0.00	1	191.50	190.50	-1	1,008	-0.10%
2021/03/25	8	192.38	2	192.00	188.00	6	1,003	0.60%
2021/03/24	5	189.00	8	190.38	190.00	-3	989	-0.30%
2021/03/23	1	185.00	0	0.00	184.50	1	957	0.10%
2021/03/22	0	0.00	1	174.50	179.00	-1	941	-0.11%
2021/03/18	1	179.00	0	0.00	177.00	1	944	0.11%
2021/03/17	1	177.50	0	0.00	177.50	1	955	0.10%
2021/03/15	0	0.00	1	177.50	178.00	-1	956	-0.10%
2021/03/12	3	174.67	3	176.33	176.00	0	962	0.00%
2021/03/11	5	175.40	3	176.00	176.00	2	969	0.21%
2021/03/09	0	0.00	1	174.00	175.50	-1	989	-0.10%
2021/03/08	2	178.75	0	0.00	176.50	2	990	0.20%
2021/03/05	1	181.50	1	179.50	179.00	0	992	0.00%
2021/03/02	0	0.00	1	186.00	184.00	-1	1,068	-0.09%
2021/02/25	6	193.33	13.1	195.09	194.50	-7.1	1,090	-0.65%
2021/02/24	1	185.50	3	187.67	185.00	-2	1,018	-0.20%
2021/02/22	0	0.00	4	185.38	182.50	-4	999	-0.40%
2021/02/19	0	0.00	1	184.00	187.50	-1	1,005	-0.10%
2021/02/18	2	187.50	4	188.88	189.00	-2	1,005	-0.20%
2021/02/17	3	186.50	4	187.38	185.00	-1	1,009	-0.10%
2021/02/05	5	181.40	16	180.91	180.50	-11	998	-1.10%
2021/02/04	0	0.00	1	173.00	173.00	-1	994	-0.10%
2021/02/01	0	0.00	1	177.00	173.50	-1	1,076	-0.09%
2021/01/29	1	177.00	2	179.25	175.50	-1	1,091	-0.09%
2021/01/28	14.1	181.91	6	185.67	176.50	8.1	1,081	0.75%
2021/01/27	13	185.50	5	181.80	185.00	8	1,029	0.78%
2021/01/26	0	0.00	2.1	176.71	177.00	-2.1	994	-0.21%
2021/01/22	0	0.00	1	173.00	172.50	-1	980	-0.10%
2021/01/21	1	173.50	0	0.00	173.50	1	988	0.10%
2021/01/20	4	169.25	0	0.00	168.00	4	1,009	0.40%
2021/01/19	0	0.00	1	177.50	174.50	-1	1,016	-0.10%
2021/01/18	1	175.00	7	170.71	174.00	-6	1,055	-0.57%
2021/01/15	13	174.38	10	175.55	174.00	3	1,053	0.28%
2021/01/14	1	179.50	1	181.50	179.00	0	1,054	0.00%
2021/01/13	2	179.94	1	179.50	182.50	1	1,067	0.10%
2021/01/12	1	173.50	2	177.50	173.00	-1	1,048	-0.10%
2021/01/11	2.1	177.01	2	178.00	177.50	0.1	1,040	0.01%
2021/01/07	1	179.00	1	179.00	181.00	0	1,013	0.00%
2021/01/06	2	184.50	1	183.00	179.50	1	1,002	0.10%
2021/01/05	1	183.50	2	186.00	186.00	-1	986	-0.10%
2021/01/04	2	178.00	0	0.00	180.50	2	952	0.21%
2020/12/31	1	172.00	0	0.00	171.50	1	929	0.11%
2020/12/29	1	168.00	0	0.00	168.00	1	924	0.11%
2020/12/28	1	173.00	0	0.00	172.50	1	928	0.11%
2020/12/24	2	171.50	0	0.00	171.50	2	939	0.21%
2020/12/23	0	0.00	1	172.00	172.00	-1	947	-0.11%
2020/12/18	1	174.00	0	0.00	174.00	1	1,090	0.09%
2020/12/14	1	179.50	0	0.00	179.00	1	1,143	0.09%
2020/12/10	1	183.50	0	0.00	183.50	1	1,157	0.09%
2020/12/07	4	190.13	2	187.75	186.50	2	1,155	0.17%
2020/12/04	2	187.50	52	190.20	192.50	-50	1,148	-4.36%
2020/12/03	0	0.00	1	187.00	187.00	-1	1,127	-0.09%
2020/12/02	0	0.00	2	190.75	191.00	-2	1,137	-0.18%
2020/12/01	0	0.00	14	190.54	190.50	-14	1,150	-1.22%
2020/11/30	15	191.97	13	192.50	192.50	2	1,177	0.17%
2020/11/27	50	191.33	1	191.50	191.50	49	1,181	4.15%
2020/11/26	54	202.73	17.1	201.94	197.50	36.9	1,182	3.12%
2020/11/25	38	195.57	37	198.91	192.50	1	1,174	0.09%
2020/11/24	1	190.50	0	0.00	189.00	1	1,219	0.08%
2020/11/20	0	0.00	1	189.00	191.00	-1	1,316	-0.08%
2020/11/19	52	191.42	15	194.97	190.00	37	1,345	2.75%
2020/11/18	12	190.71	3	191.83	189.00	9	1,368	0.66%
2020/11/17	1	191.50	10	191.00	190.50	-9	1,361	-0.66%
2020/11/16	13	188.31	0	0.00	188.50	13	1,368	0.95%
2020/11/13	50	194.49	5	194.90	195.50	45	1,364	3.30%
2020/11/12	5	196.50	5	196.60	192.50	0	1,392	0.00%
2020/11/11	5	194.40	4.1	195.50	196.00	0.9	1,383	0.07%
2020/11/10	7	193.21	18	192.19	191.00	-11	1,371	-0.80%
2020/11/09	3	185.50	2	185.50	186.50	1	1,373	0.07%
2020/11/06	16	185.06	18	185.33	185.50	-2	1,416	-0.14%
2020/11/05	0	0.00	1	177.50	177.50	-1	1,402	-0.07%
2020/11/04	0	0.00	1	174.00	177.00	-1	1,405	-0.07%
2020/11/03	3	174.33	0	0.00	173.50	3	1,413	0.21%
2020/10/29	11	174.77	2	173.50	174.00	9	1,438	0.63%
2020/10/28	3	190.50	5	190.00	180.00	-2	1,422	-0.14%
2020/10/27	2	189.75	5.1	187.74	189.50	-3.1	1,396	-0.22%
2020/10/26	17	191.68	15	191.20	182.50	2	1,377	0.15%
2020/10/23	2	181.50	2	182.25	182.50	0	1,326	0.00%
2020/10/22	3	180.17	8	180.19	182.00	-5	1,327	-0.38%
2020/10/21	3	178.33	3	180.00	176.00	0	1,318	0.00%
2020/10/19	0	0.00	2	170.50	173.00	-2	1,306	-0.15%
2020/10/15	1	171.50	1	171.50	171.50	0	1,313	0.00%
2020/10/14	1	173.50	0	0.00	170.50	1	1,316	0.08%
2020/10/08	0	0.00	0.1	178.00	176.50	-0.1	1,327	0.00%
2020/10/07	0	0.00	0.1	180.00	172.50	-0.1	1,327	0.00%
2020/10/06	1	172.50	1	173.00	172.50	0	1,336	0.00%
2020/10/05	1	170.00	0	0.00	172.50	1	1,357	0.07%
2020/09/28	3	160.67	1	163.00	160.50	2	1,389	0.14%
2020/09/25	1	159.00	1	161.50	160.50	0	1,414	0.00%
2020/09/24	16	164.50	28	165.00	167.50	-12	1,460	-0.82%
2020/09/23	41.1	171.32	24	166.75	167.50	17.1	1,463	1.17%
2020/09/22	1	183.50	0	0.00	182.00	1	1,408	0.07%
2020/09/21	1	193.00	1	190.00	191.00	0	1,384	0.00%
2020/09/18	2	195.50	2.1	192.50	192.00	-0.1	1,390	-0.01%
2020/09/17	11	196.55	12.1	198.19	196.00	-1.1	1,407	-0.08%
2020/09/16	3	190.50	6	192.33	190.50	-3	1,404	-0.21%
2020/09/15	5	190.40	4	188.63	189.00	1	1,396	0.07%
2020/09/14	0	0.00	1	182.00	183.50	-1	1,389	-0.07%
2020/09/11	1	181.00	3	181.67	182.00	-2	1,394	-0.14%
2020/09/10	1	184.50	2	186.00	182.00	-1	1,397	-0.07%
2020/09/09	10	181.00	4	184.75	187.00	6	1,396	0.43%
2020/09/08	2	182.50	3	183.00	183.00	-1	1,394	-0.07%
2020/09/07	4	186.88	1	186.00	183.00	3	1,421	0.21%
2020/09/04	3	194.50	1.1	192.86	196.00	1.9	1,423	0.13%
2020/09/03	18	200.17	29	198.38	196.00	-11	1,445	-0.76%
2020/09/02	17	203.59	3	199.17	199.00	14	1,475	0.95%
2020/09/01	2	206.25	20	207.50	206.50	-18	1,460	-1.23%
2020/08/31	32	208.70	44	208.77	207.50	-12	1,454	-0.83%
2020/08/28	30	207.75	34	211.06	215.00	-4	1,487	-0.27%
2020/08/27	10	203.90	21.2	202.50	195.50	-11.2	1,435	-0.78%
2020/08/26	10	199.00	23.1	196.36	201.00	-13.1	1,379	-0.95%
2020/08/25	1	189.00	6	193.58	191.00	-5	1,336	-0.37%
2020/08/24	3	183.33	3	184.67	191.00	0	1,314	0.00%
2020/08/21	1	173.00	8	178.50	178.50	-7	1,298	-0.54%
2020/08/20	2	171.25	1	180.00	172.00	1	1,313	0.08%
2020/08/19	3	185.33	3	187.17	183.00	0	1,314	0.00%
2020/08/18	21	191.81	8	190.94	185.50	13	1,314	0.99%
2020/08/17	4	185.13	1	187.50	182.00	3	1,295	0.23%
2020/08/14	1	185.50	1	183.00	184.50	0	1,311	0.00%
2020/08/13	6	191.58	4	192.25	188.00	2	1,318	0.15%
2020/08/12	13	181.38	17.1	182.89	184.00	-4.1	1,279	-0.32%
2020/08/11	2	173.25	1	174.50	170.00	1	1,236	0.08%
2020/08/10	1	174.00	2	174.25	176.00	-1	1,243	-0.08%
2020/08/07	3	174.17	0	0.00	174.00	3	1,252	0.24%
2020/08/06	4	179.38	6	179.25	181.50	-2	1,257	-0.16%
2020/08/04	1	166.50	0	0.00	170.00	1	1,273	0.08%
2020/08/03	1	163.50	0	0.00	163.50	1	1,303	0.08%
2020/07/30	0	0.00	1	165.00	163.50	-1	1,326	-0.08%
2020/07/29	0	0.00	1	165.50	167.50	-1	1,332	-0.08%
2020/07/28	0	0.00	2	162.50	163.00	-2	1,335	-0.15%
2020/07/27	0	0.00	2	172.00	166.50	-2	1,362	-0.15%
2020/07/24	0	0.00	2	172.50	168.50	-2	1,363	-0.15%
2020/07/22	3	175.67	0	0.00	173.50	3	1,406	0.21%
2020/07/21	1	173.50	25	175.02	176.00	-24	1,403	-1.71%
2020/07/20	3	170.67	1	170.50	173.00	2	1,402	0.14%
2020/07/17	0	0.00	2	174.25	171.50	-2	1,413	-0.14%
2020/07/16	1	170.01	3	171.83	170.00	-2	1,413	-0.14%
2020/07/15	1	169.00	1	171.50	170.50	0	1,425	0.00%
2020/07/14	0	0.00	3	170.00	172.00	-3	1,432	-0.21%
2020/07/13	3	169.83	3	170.17	170.50	0	1,514	0.00%
2020/07/10	1	166.50	8	171.06	165.50	-7	1,544	-0.45%
2020/07/09	2	179.50	3	177.50	176.00	-1	1,543	-0.06%
2020/07/08	4	186.00	2	188.50	183.50	2	1,533	0.13%
2020/07/07	8	185.19	25	188.40	182.00	-17	1,538	-1.10%
2020/07/06	50	191.25	1	190.50	187.00	49	1,586	3.09%
2020/07/03	17	196.17	8.1	193.35	189.00	8.9	1,574	0.57%
2020/07/02	5	190.70	11	195.82	197.00	-6	1,522	-0.39%
2020/07/01	3	176.33	25	175.50	179.50	-22	1,479	-1.49%
2020/06/30	5	173.10	2	174.75	170.50	3	1,461	0.21%
2020/06/29	9	172.44	0.1	177.00	172.00	9	1,483	0.60%
2020/06/24	12	176.42	10.1	175.92	177.00	2	1,527	0.13%
2020/06/23	1	168.00	9	172.83	171.50	-8	1,508	-0.53%
2020/06/22	2	162.00	1	164.50	167.00	1	1,514	0.07%
2020/06/18	1	161.00	0	0.00	162.50	1	1,552	0.06%
2020/06/17	2	169.00	0	0.00	163.00	2	1,563	0.13%
2020/06/16	0	0.00	6	164.83	166.50	-6	1,594	-0.38%
2020/06/15	3	166.00	6	165.08	162.50	-3	1,594	-0.19%
2020/06/12	9	159.83	4	165.50	168.50	5	1,596	0.31%
2020/06/11	6	170.75	20	171.25	168.00	-14	1,574	-0.89%
2020/06/10	28	169.91	2	172.00	170.00	26	1,554	1.67%
2020/06/09	2	171.00	14	170.39	173.50	-12	1,525	-0.79%
2020/06/08	2	159.00	20	160.80	158.00	-18	1,477	-1.22%
2020/06/05	20	162.20	2	161.25	162.00	18	1,473	1.22%
2020/06/04	15	166.60	7	170.29	162.50	8	1,464	0.55%
2020/06/03	3	155.33	10	155.55	159.50	-7	1,386	-0.50%
2020/06/02	1	147.00	0	0.00	145.00	1	1,345	0.07%
2020/06/01	1	147.50	1	146.00	145.50	0	1,344	0.00%
2020/05/29	0	0.00	4	145.13	150.00	-4	1,345	-0.30%
2020/05/28	18	149.97	12	147.50	142.00	6	1,347	0.45%
2020/05/27	1	145.00	3	149.33	150.00	-2	1,337	-0.15%
2020/05/26	7	147.64	2	146.25	145.00	5	1,335	0.37%
2020/05/25	0	0.00	2	144.50	144.50	-2	1,322	-0.15%
2020/05/22	1	143.50	2	140.75	143.00	-1	1,317	-0.08%
2020/05/21	1	140.50	0	0.00	143.00	1	1,303	0.08%
2020/05/20	1	138.00	4	138.00	137.00	-3	1,277	-0.23%
2020/05/19	1	131.00	1	136.00	134.50	0	1,256	0.00%
2020/05/18	2	127.00	14	125.71	126.50	-12	1,240	-0.97%
2020/05/14	2	122.50	2	128.00	122.50	0	1,219	0.00%
2020/05/13	0	0.00	5	127.80	129.50	-5	1,209	-0.41%
2020/05/12	25	137.28	15	134.27	134.00	10	1,199	0.83%
2020/05/11	4	144.50	10	145.75	145.00	-6	1,152	-0.52%
2020/05/08	19	144.68	6	148.08	143.50	13	1,143	1.14%
2020/05/07	4	141.75	4	140.00	142.50	0	1,113	0.00%
2020/05/06	0	0.00	3	138.83	138.00	-3	1,108	-0.27%
2020/05/05	1	143.00	25	138.66	137.50	-24	1,115	-2.15%
2020/05/04	0	0.00	3	137.50	137.50	-3	1,119	-0.27%
2020/04/30	13	142.92	10	143.80	141.50	3	1,127	0.27%
2020/04/29	0	0.00	11	137.73	137.00	-11	1,106	-0.99%
2020/04/28	17	138.15	1	137.50	137.00	16	1,113	1.44%
2020/04/27	11	136.86	8	135.44	138.00	3	1,121	0.27%
2020/04/23	0	0.00	1	133.00	131.50	-1	1,118	-0.09%
2020/04/22	3	128.33	1	131.50	130.00	2	1,125	0.18%
2020/04/21	1	137.50	1	132.00	131.00	0	1,138	0.00%
2020/04/20	6	137.33	1	141.00	136.50	5	1,191	0.42%
2020/04/17	8	135.94	11	134.09	133.00	-3	1,202	-0.25%
2020/04/16	18	138.69	11	139.64	136.50	7	1,210	0.58%
2020/04/15	6	130.33	11	128.82	135.00	-5	1,120	-0.45%
2020/04/14	3	124.33	3	123.00	123.00	0	1,086	0.00%
2020/04/13	1	124.00	1	122.50	120.00	0	1,066	0.00%
2020/04/10	6	123.75	3	123.50	122.50	3	1,055	0.28%
2020/04/09	16	125.94	5	126.30	125.50	11	1,043	1.05%
2020/04/08	2	114.50	1	115.00	120.00	1	982	0.10%
2020/04/07	21	110.38	28	109.80	109.50	-7	959	-0.73%
2020/04/06	3	105.83	1	107.00	107.00	2	942	0.21%
2020/04/01	6	107.25	0	0.00	107.50	6	945	0.63%
2020/03/31	12	110.54	7	111.00	109.50	5	944	0.53%
2020/03/30	2	115.00	6	109.83	114.00	-4	929	-0.43%
2020/03/27	3	110.33	1	112.50	112.50	2	906	0.22%
2020/03/26	10	98.53	22	100.52	102.50	-12	904	-1.33%
2020/03/25	11	92.75	15	90.39	93.60	-4	873	-0.46%
2020/03/24	43	82.36	25	85.87	85.10	18	886	2.03%
2020/03/23	3	79.03	1	78.80	78.80	2	857	0.23%
2020/03/20	1	83.80	1	82.30	82.60	0	843	0.00%
2020/03/17	0	0.00	2	105.00	105.00	-2	802	-0.25%
2020/03/13	0	0.00	2	119.25	121.00	-2	790	-0.25%
2020/03/12	4	131.00	0	0.00	129.00	4	790	0.51%
2020/03/11	1	145.00	1	140.50	140.50	0	806	0.00%
2020/03/10	1	139.50	1	140.00	141.00	0	874	0.00%
2020/03/03	3	151.83	0	0.00	152.00	3	896	0.33%
2020/03/02	2	148.00	0	0.00	155.00	2	909	0.22%
2020/02/27	4	158.50	1	155.00	152.00	3	959	0.31%
2020/02/24	1	166.50	5	167.50	166.50	-4	955	-0.42%
2020/02/20	4	173.00	0	0.00	171.00	4	1,007	0.40%
2020/02/19	2	174.50	2	173.25	173.00	0	1,020	0.00%
2020/02/18	0	0.00	2	170.25	171.00	-2	1,021	-0.20%
2020/02/14	2	167.50	2	169.50	171.50	0	1,057	0.00%
2020/02/13	2	171.25	1	173.00	167.00	1	1,058	0.09%
2020/02/12	3	171.33	1	174.00	170.50	2	1,053	0.19%
2020/02/07	2	170.75	2	172.25	171.00	0	1,063	0.00%
2020/02/06	3	170.33	7	173.79	175.00	-4	1,063	-0.38%
2020/02/05	1	165.50	4	170.25	168.00	-3	1,052	-0.29%
2020/02/04	2	166.50	0	0.00	165.00	2	1,043	0.19%
2020/02/03	0	0.00	2	167.50	165.50	-2	1,047	-0.19%
2020/01/31	3	179.17	1	181.50	173.00	2	1,040	0.19%
2020/01/30	7	175.36	4	176.75	178.50	3	1,083	0.28%
2020/01/20	3	189.17	2	189.75	189.00	1	1,065	0.09%
2020/01/17	6	190.67	13	190.96	192.00	-7	1,057	-0.66%
2020/01/16	6	188.58	0	0.00	188.00	6	1,056	0.57%
2020/01/15	11	189.00	9	191.00	190.00	2	1,050	0.19%
2020/01/14	7	187.93	17	188.68	188.00	-10	1,027	-0.97%
2020/01/13	4	178.25	9	180.44	182.50	-5	967	-0.52%
2020/01/10	1	175.50	6	177.25	177.50	-5	949	-0.53%
2020/01/09	0	0.00	1	169.50	170.50	-1	940	-0.11%
2020/01/08	2	171.00	1	172.00	170.00	1	947	0.11%
2020/01/06	0	0.00	3	171.00	172.50	-3	959	-0.31%
2020/01/02	1	173.50	1	173.50	174.00	0	1,049	0.00%
2019/12/30	0	0.00	1	171.50	171.00	-1	1,088	-0.09%
2019/12/27	3	171.67	1	173.00	173.00	2	1,191	0.17%
2019/12/26	2	169.75	0	0.00	169.00	2	1,295	0.15%
2019/12/25	2	167.75	0	0.00	167.50	2	1,324	0.15%
2019/12/24	8	167.94	0	0.00	167.00	8	1,389	0.58%
2019/12/23	3	174.50	0	0.00	173.00	3	1,423	0.21%
2019/12/20	2	176.50	11	177.86	176.50	-9	1,415	-0.64%
2019/12/19	15	179.40	6	183.25	178.50	9	1,408	0.64%
2019/12/18	1	178.00	1	178.50	178.00	0	1,379	0.00%
2019/12/17	1	181.00	2	184.25	180.50	-1	1,386	-0.07%
2019/12/13	0	0.00	18	179.58	178.50	-18	1,389	-1.29%
2019/12/12	20	178.10	0	0.00	178.00	20	1,389	1.44%
2019/12/11	3	178.83	0	0.00	177.00	3	1,394	0.22%
2019/12/10	3	179.33	1	179.50	181.00	2	1,415	0.14%
2019/12/09	1	180.50	2	182.50	180.00	-1	1,435	-0.07%
2019/12/06	2	182.50	4	183.00	181.00	-2	1,437	-0.14%
2019/12/05	20	182.75	33	184.23	182.00	-13	1,415	-0.92%
2019/12/04	24	175.52	1	176.00	175.50	23	1,369	1.68%
2019/12/03	2	173.00	0	0.00	174.00	2	1,382	0.14%
2019/12/02	0	0.00	5	177.10	174.00	-5	1,397	-0.36%
2019/11/29	2	181.25	9	180.56	181.00	-7	1,439	-0.49%
2019/11/28	1	185.00	0	0.00	179.00	1	1,455	0.07%
2019/11/27	2	180.00	4	181.00	181.00	-2	1,483	-0.13%
2019/11/26	17	184.35	6	185.17	182.50	11	1,572	0.70%
2019/11/25	2	178.75	0	0.00	178.00	2	1,571	0.13%
2019/11/22	4	180.00	1	180.00	180.00	3	1,641	0.18%
2019/11/21	0	0.00	2	178.50	179.50	-2	1,674	-0.12%
2019/11/20	2	183.25	1	181.50	176.00	1	1,696	0.06%
2019/11/19	5	177.00	10	181.50	185.00	-5	1,737	-0.29%
2019/11/18	6	179.92	9	178.22	178.00	-3	1,730	-0.17%
2019/11/15	2	175.00	0	0.00	174.00	2	1,796	0.11%
2019/11/14	1	176.50	2	177.25	176.00	-1	1,808	-0.06%
2019/11/13	5	178.60	10	177.70	179.00	-5	1,844	-0.27%
2019/11/12	8	173.19	2	174.00	172.50	6	1,844	0.33%
2019/11/11	1	171.00	0	0.00	171.00	1	1,914	0.05%
2019/11/08	2	172.50	5	172.80	173.50	-3	1,975	-0.15%
2019/11/07	5	174.30	1	173.00	172.50	4	1,984	0.20%
2019/11/06	2	173.75	1	172.50	172.00	1	1,993	0.05%
2019/11/05	11	175.82	11	176.09	175.00	0	2,006	0.00%
2019/11/04	1	171.50	0	0.00	171.00	1	2,012	0.05%
2019/11/01	0	0.00	2	173.75	175.00	-2	2,006	-0.10%
2019/10/31	5	171.30	18	177.28	170.00	-13	2,003	-0.65%
2019/10/30	17	176.82	4	177.38	176.50	13	1,984	0.66%
2019/10/29	11	185.86	8	183.00	177.50	3	1,977	0.15%
2019/10/28	0	0.00	2	179.50	180.50	-2	1,921	-0.10%
2019/10/25	1	177.50	1	178.00	177.00	0	1,916	0.00%
2019/10/24	1	181.00	1	181.00	180.50	0	1,909	0.00%
2019/10/23	0	0.00	11	176.95	176.00	-11	1,893	-0.58%
2019/10/22	11	179.00	0	0.00	179.00	11	1,884	0.58%
2019/10/18	2	176.75	18	177.00	173.50	-16	1,877	-0.85%
2019/10/17	20	175.73	2	176.00	175.50	18	1,865	0.96%
2019/10/16	4	176.75	12	181.08	177.00	-8	1,852	-0.43%
2019/10/15	11	182.00	15	183.33	182.50	-4	1,843	-0.22%
2019/10/14	17	181.00	4	184.00	181.00	13	1,835	0.71%
2019/10/09	2	179.75	2	179.25	182.00	0	1,823	0.00%
2019/10/08	12	189.71	14	186.64	179.50	-2	1,804	-0.11%
2019/10/07	5	181.70	14	181.25	180.50	-9	1,713	-0.53%
2019/10/04	13	183.96	1	187.00	183.50	12	1,697	0.71%
2019/10/03	55	187.17	55	190.45	182.50	0	1,661	0.00%
2019/10/02	98	180.33	103	175.18	181.50	-5	1,555	-0.32%	大賣/
2019/10/01	9	164.44	15	163.37	165.00	-6	1,443	-0.42%
2019/09/27	10	152.15	6	158.33	150.00	4	1,409	0.28%
2019/09/26	9	158.11	20	157.45	161.50	-11	1,339	-0.82%
2019/09/25	1	149.00	0	0.00	147.00	1	1,275	0.08%
2019/09/23	1	153.50	1	153.00	152.50	0	1,279	0.00%
2019/09/20	3	150.33	0	0.00	150.00	3	1,282	0.23%
2019/09/19	3	151.00	25	151.70	150.50	-22	1,294	-1.70%
2019/09/18	18	152.33	1	152.50	151.50	17	1,306	1.30%
2019/09/17	3	153.00	1	155.50	155.50	2	1,296	0.15%
2019/09/16	6	155.42	1	154.50	155.00	5	1,292	0.39%
2019/09/12	1	160.50	6	159.50	160.00	-5	1,284	-0.39%
2019/09/11	1	152.50	1	155.50	156.00	0	1,261	0.00%
2019/09/10	11	153.00	10	152.50	152.00	1	1,242	0.08%
2019/09/09	1	150.50	1	150.00	153.00	0	1,235	0.00%
2019/09/06	2	150.50	26	155.48	150.00	-24	1,242	-1.93%
2019/09/05	29	154.69	2	154.50	156.00	27	1,222	2.21%
2019/09/04	1	155.50	2	154.50	155.00	-1	1,206	-0.08%
2019/09/03	4	152.13	18	153.97	151.00	-14	1,174	-1.19%
2019/09/02	16	152.38	17	157.56	152.00	-1	1,121	-0.09%
2019/08/30	21	157.02	1	156.50	155.50	20	1,095	1.83%
2019/08/29	13	155.35	42	155.18	156.50	-29	1,053	-2.75%
2019/08/28	21	147.81	5	148.60	147.50	16	938	1.71%
2019/08/27	3	147.17	10	142.90	148.50	-7	878	-0.80%
2019/08/26	11	136.50	0	0.00	135.00	11	802	1.37%
2019/08/23	1	145.50	9	143.94	148.00	-8	760	-1.05%
2019/08/22	9	144.33	5	145.10	142.50	4	727	0.55%
2019/08/21	1	138.50	21	138.50	139.50	-20	661	-3.03%
2019/08/20	8	138.25	8	139.56	140.00	0	643	0.00%
2019/08/19	9	137.00	6	137.67	137.00	3	563	0.53%
2019/08/16	37	140.78	13	140.69	136.00	24	544	4.40%
2019/08/15	2	138.50	3	136.00	136.00	-1	496	-0.20%
2019/08/14	6	138.42	4	138.38	135.00	2	471	0.42%
2019/08/13	7	131.50	24	128.04	134.00	-17	396	-4.29%
2019/08/12	15	122.10	0	0.00	122.00	15	333	4.49%
2019/08/08	3	123.33	2	125.00	122.50	1	318	0.31%
2019/08/07	1	120.00	0	0.00	120.50	1	299	0.33%
2019/07/19	0	0.00	1	126.00	126.00	-1	302	-0.33%
2019/07/18	2	125.00	0	0.00	124.50	2	314	0.64%
2019/07/17	1	128.00	0	0.00	129.00	1	315	0.32%
2019/07/16	1	128.00	0	0.00	127.00	1	318	0.31%
2019/07/15	0	0.00	3	128.00	128.50	-3	325	-0.92%
2019/07/11	0	0.00	2	126.00	124.50	-2	353	-0.57%
2019/07/08	0	0.00	2	126.00	125.00	-2	413	-0.48%
2019/07/05	1	126.00	1	127.00	127.00	0	422	0.00%
2019/07/02	2	125.50	4	124.00	123.50	-2	424	-0.47%
2019/06/27	0	0.00	1	125.00	125.50	-1	426	-0.23%
2019/06/26	6	125.00	3	124.83	125.00	3	419	0.72%
2019/06/25	1	123.50	2	123.50	118.50	-1	399	-0.25%
2019/06/19	1	116.00	0	0.00	115.50	1	398	0.25%
2019/06/18	1	118.50	0	0.00	116.00	1	396	0.25%
2019/06/17	2	118.25	2	120.50	119.50	0	391	0.00%
2019/06/14	1	118.00	3	119.50	118.00	-2	384	-0.52%
2019/06/13	0	0.00	2	113.75	113.50	-2	368	-0.54%
2019/06/04	0	0.00	1	104.50	104.50	-1	364	-0.27%
2019/05/29	0	0.00	2	105.75	106.00	-2	376	-0.53%
2019/05/23	3	98.70	0	0.00	97.60	3	402	0.74%
2019/05/22	1	102.50	0	0.00	102.00	1	407	0.25%
2019/05/21	3	105.67	1	105.50	105.00	2	422	0.47%
2019/05/16	0	0.00	2	101.50	100.50	-2	421	-0.47%
2019/05/10	1	101.00	0	0.00	100.50	1	439	0.23%
2019/05/09	2	104.75	1	102.50	103.00	1	439	0.23%
2019/05/07	0	0.00	6	112.00	111.50	-6	458	-1.31%
2019/05/06	0	0.00	4	111.50	111.50	-4	460	-0.87%
2019/04/30	3	112.00	0	0.00	112.00	3	488	0.61%
2019/04/29	0	0.00	24	112.67	112.00	-24	526	-4.56%
2019/04/26	5	118.30	4	116.75	116.50	1	526	0.19%
2019/04/25	1	124.00	1	124.00	121.50	0	535	0.00%
2019/04/24	26	128.33	4	128.50	125.00	22	560	3.93%
2019/04/23	2	124.50	0	0.00	124.50	2	572	0.35%
2019/04/22	1	129.00	3	123.00	123.00	-2	587	-0.34%
2019/04/19	2	127.25	0	0.00	127.50	2	595	0.34%
2019/04/18	3	131.00	2	132.00	128.50	1	592	0.17%
2019/04/17	1	127.50	2	127.50	128.00	-1	576	-0.17%
2019/04/16	5	129.80	0	0.00	128.00	5	569	0.88%
2019/04/15	7	128.86	2	128.50	133.00	5	551	0.91%
2019/04/11	4	123.50	0	0.00	117.50	4	511	0.78%
2019/04/03	1	113.00	0	0.00	113.50	1	498	0.20%
2019/04/02	1	116.00	0	0.00	116.50	1	492	0.20%
2019/03/28	0	0.00	1	122.50	121.00	-1	485	-0.21%
2019/03/27	1	121.00	0	0.00	121.00	1	482	0.21%
2019/03/26	0	0.00	1	110.50	115.00	-1	474	-0.21%
2019/03/21	0	0.00	1	118.00	118.00	-1	472	-0.21%
2019/03/20	0	0.00	1	119.00	119.00	-1	472	-0.21%
2019/03/19	1	120.50	0	0.00	120.50	1	476	0.21%
2019/03/12	0	0.00	1	122.00	121.50	-1	493	-0.20%
2019/03/08	1	119.00	0	0.00	119.00	1	507	0.20%
2019/03/05	1	119.00	1	118.00	118.00	0	536	0.00%
2019/03/04	0	0.00	5	121.10	119.50	-5	542	-0.92%
2019/02/27	4	120.00	2	119.50	120.50	2	544	0.37%
2019/02/26	1	120.50	1	121.00	122.00	0	542	0.00%
2019/02/25	5	124.40	4	124.13	123.00	1	540	0.19%
2019/02/22	5	129.80	2	127.50	126.00	3	549	0.55%
2019/02/20	2	130.50	6	131.92	128.50	-4	570	-0.70%
2019/02/19	0	0.00	1	127.00	127.00	-1	563	-0.18%
2019/02/18	1	129.00	0	0.00	126.50	1	569	0.18%
2019/02/15	1	128.50	0	0.00	126.50	1	584	0.17%
2019/02/14	2	130.00	2	132.50	128.00	0	588	0.00%
2019/02/13	4	131.25	2	130.50	129.50	2	578	0.35%
2019/02/12	1	128.50	6	127.58	128.00	-5	567	-0.88%
2019/02/11	5	130.00	1	129.50	128.50	4	576	0.69%
2019/01/30	3	128.00	2	127.50	127.50	1	578	0.17%
2019/01/29	0	0.00	5	129.60	129.00	-5	573	-0.87%
2019/01/28	5	130.70	0	0.00	130.00	5	569	0.88%
2019/01/25	3	131.00	3	130.67	131.00	0	545	0.00%
2019/01/24	13	130.04	12	130.42	130.50	1	540	0.19%
2019/01/23	13	126.35	12	128.63	129.00	1	533	0.19%
2019/01/22	0	0.00	3	128.50	126.50	-3	526	-0.57%
2019/01/21	16	133.84	32	131.89	133.00	-16	507	-3.15%
2019/01/18	16	126.91	2	125.00	127.00	14	465	3.00%
2019/01/17	1	125.50	4	128.63	126.50	-3	461	-0.65%
2019/01/16	12	130.63	2	128.25	128.50	10	448	2.23%
2019/01/15	4	128.13	6	127.76	130.50	-2	419	-0.48%
2019/01/14	1	116.59	5	118.60	119.00	-4	396	-1.00%
2019/01/11	4	112.00	0	0.00	112.00	4	381	1.05%
2019/01/03	0	0.00	1	106.00	106.00	-1	366	-0.27%
2019/01/02	1	110.50	0	0.00	107.00	1	365	0.27%
2018/12/24	0	0.00	1	103.00	103.00	-1	364	-0.27%
2018/12/13	0	0.00	1	109.00	106.00	-1	360	-0.28%
2018/12/12	1	110.50	0	0.00	110.00	1	360	0.28%
2018/12/07	0	0.00	2	107.25	107.50	-2	365	-0.55%
2018/12/06	1	108.00	0	0.00	102.50	1	367	0.27%
2018/12/05	1	109.00	2	111.25	109.50	-1	364	-0.27%
2018/11/28	3	101.83	2	105.00	105.00	1	330	0.30%
2018/11/26	0	0.00	1	95.10	97.30	-1	309	-0.32%
2018/11/23	2	94.90	2	95.45	93.00	0	306	0.00%
2018/11/22	3	99.03	3	96.57	95.50	0	303	0.00%
2018/11/21	1	96.60	1	94.20	98.70	0	296	0.00%
2018/11/20	3	96.97	3	99.47	96.50	0	282	0.00%
2018/11/19	1	92.60	0	0.00	94.50	1	256	0.39%
2018/11/15	1	88.10	2	86.20	86.50	-1	238	-0.42%
2018/11/14	5	89.60	4	90.93	89.20	1	235	0.42%
2018/11/09	1	80.40	0	0.00	79.00	1	248	0.40%
2018/11/08	0	0.00	1	84.80	80.70	-1	257	-0.39%
2018/10/11	0	0.00	2	70.60	69.90	-2	357	-0.56%
2018/10/05	2	78.15	1	78.00	78.40	1	358	0.28%
2018/10/04	1	79.90	1	79.40	80.50	0	355	0.00%
2018/10/03	0	0.00	1	82.00	82.70	-1	350	-0.29%
2018/09/28	0	0.00	1	84.60	84.10	-1	347	-0.29%
2018/09/27	1	81.30	0	0.00	86.00	1	345	0.29%
2018/09/14	0	0.00	2	86.50	86.50	-2	327	-0.61%
2018/09/13	1	80.30	1	81.00	86.90	0	321	0.00%
2018/09/12	3	80.57	1	79.10	79.00	2	315	0.63%
2018/09/11	1	82.50	0	0.00	81.70	1	310	0.32%
2018/09/07	0	0.00	3	89.10	88.00	-3	304	-0.99%
2018/09/06	1	89.90	1	90.50	89.60	0	300	0.00%
2018/08/30	1	95.40	0	0.00	93.90	1	293	0.34%
2018/08/27	1	93.70	0	0.00	94.50	1	288	0.35%
2018/08/22	0	0.00	1	92.00	93.60	-1	278	-0.36%
2018/08/20	3	94.47	4	94.48	95.00	-1	275	-0.36%
2018/08/17	1	97.00	3	96.33	95.80	-2	271	-0.74%
2018/08/16	2	91.30	0	0.00	94.30	2	257	0.78%
2018/08/15	3	101.73	1	98.80	97.20	2	236	0.84%
2018/08/14	2	104.25	3	104.83	108.00	-1	225	-0.44%
2018/08/13	0	0.00	3	112.67	112.00	-3	218	-1.38%
2018/08/08	5	133.40	0	0.00	135.50	5	216	2.30%
2018/08/07	1	131.50	0	0.00	133.00	1	229	0.44%
2018/08/06	1	133.50	1	134.00	135.00	0	241	0.00%
2018/08/03	0	0.00	1	126.00	133.00	-1	235	-0.42%
2018/08/02	1	125.00	1	125.00	125.00	0	222	0.00%
2018/07/31	1	123.50	1	125.50	124.50	0	214	0.00%
2018/07/30	0	0.00	1	123.00	120.00	-1	207	-0.48%
2018/07/25	3	123.50	3	124.00	122.50	0	205	0.00%
2018/07/24	6	120.58	2	123.00	123.00	4	195	2.04%
2018/07/19	2	133.50	0	0.00	133.00	2	177	1.13%
2018/07/16	1	146.00	0	0.00	146.00	1	176	0.57%
2018/06/01	1	161.00	0	0.00	161.00	1	331	0.30%
2018/05/29	0	0.00	1	160.00	161.50	-1	334	-0.30%
2018/05/17	0	0.00	1	158.50	157.50	-1	340	-0.29%
2018/05/16	2	157.75	0	0.00	158.00	2	333	0.60%
2018/05/15	2	156.00	0	0.00	157.00	2	332	0.60%
2018/05/04	1	178.00	0	0.00	178.00	1	320	0.31%
2018/05/02	1	179.00	1	175.00	175.50	0	312	0.00%
2018/04/18	1	178.00	2	178.00	177.50	-1	316	-0.32%
2018/04/16	0	0.00	1	184.00	184.50	-1	340	-0.29%
2018/04/13	0	0.00	1	180.50	179.50	-1	336	-0.30%
2018/04/12	1	178.50	1	178.50	178.50	0	335	0.00%
2018/04/11	1	188.00	0	0.00	183.00	1	344	0.29%
2018/04/03	1	186.00	2	184.50	182.50	-1	318	-0.31%
2018/04/02	5	185.50	4	187.88	189.00	1	310	0.32%
2018/03/31	1	182.50	0	0.00	181.00	1	297	0.34%
2018/03/30	1	184.00	0	0.00	184.50	1	293	0.34%
2018/03/29	1	191.50	6	187.92	186.00	-5	287	-1.74%
2018/03/28	0	0.00	3	183.33	181.00	-3	252	-1.19%
2018/03/27	8	182.75	5	184.00	184.50	3	244	1.23%
2018/03/26	0	0.00	0.1	177.00	176.00	-0.1	227	-0.04%
2018/03/20	0.1	172.50	0	0.00	171.00	0.1	220	0.05%
2018/03/19	0	0.00	1	169.00	172.00	-1	222	-0.45%
2018/03/13	0	0.00	2	167.50	167.50	-2	235	-0.85%
2018/03/05	2	166.50	0	0.00	165.50	2	246	0.81%
2018/03/02	0	0.00	2	165.00	164.50	-2	250	-0.80%
2018/03/01	1	166.50	0	0.00	168.00	1	260	0.38%
2018/02/27	3	167.67	1	169.00	168.00	2	265	0.75%
2018/02/26	0	0.00	1	169.00	168.00	-1	265	-0.38%
2018/02/23	1	167.00	0	0.00	167.00	1	264	0.38%
2018/02/21	0	0.00	1	171.00	171.00	-1	270	-0.37%
2018/02/09	0	0.00	2	165.00	164.50	-2	283	-0.71%
2018/02/08	1	167.50	0	0.00	168.50	1	303	0.33%
2018/02/06	2	163.00	0	0.00	161.00	2	312	0.64%
2018/02/02	0	0.00	6	175.00	175.50	-6	303	-1.97%
2018/02/01	2	171.00	20	168.60	169.00	-18	296	-6.08%
2018/01/31	20	174.13	0	0.00	175.00	20	292	6.84%
2018/01/22	0	0.00	1	174.00	175.00	-1	300	-0.33%
2018/01/19	0	0.00	2	172.00	172.50	-2	302	-0.66%
2018/01/18	3	174.33	0	0.00	173.00	3	303	0.99%
2018/01/15	0	0.00	1	175.50	177.00	-1	307	-0.33%
2018/01/12	2	181.25	1	182.00	179.50	1	310	0.32%
2018/01/11	3	178.17	10	177.40	180.50	-7	309	-2.26%
2018/01/10	7	175.57	5	174.00	176.00	2	296	0.67%
2018/01/08	3	170.33	0	0.00	167.00	3	291	1.03%
2018/01/05	0	0.00	2	173.75	171.00	-2	292	-0.68%
2018/01/04	0	0.00	1	164.00	162.50	-1	279	-0.36%
2018/01/03	1	167.00	0	0.00	165.00	1	279	0.36%

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

富邦-台北券商分點個股進出
富邦-台北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

富邦-台北 券商分點個股進出 富邦-台北 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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析