伸興(1558)每日收盤價分析
彰化一整天的股票觀查
今年   2021  2020  2019  2018  2017  2016  2015  2014
12345678910111213141516171819202122232425262728293031當月平均
1 月  146.00
0
0%
146.50
0.5
0.34%
146.00
-0.5
-0.34%
146.00
0
0%
145.00
-1
-0.68%
 144.00
-1
-0.69%
143.50
-0.5
-0.35%
144.00
0.5
0.35%
144.50
0.5
0.35%
144.50
0
0%
 143.50
-1
-0.69%
143.50
0
0%
144.50
1
0.7%
144.50
0
0%
143.50
-1
-0.69%
 143.50
0
0%
144.50
1
0.7%
144.00
-0.5
-0.35%
144.71
2 月      146.00
2
1.39%
147.00
1
0.68%
149.00
2
1.36%
145.50
-3.5
-2.35%
146.00
0.5
0.34%
 145.50
-0.5
-0.34%
144.50
-1
-0.69%
145.00
0.5
0.35%
145.00
0
0%
145.00
0
0%
 146.00
1
0.69%
145.00
-1
-0.68%
146.00
1
0.69%
144.00
-2
-1.37%
143.50
-0.5
-0.35%
145.15
3 月144.00
0.5
0.35%
143.50
-0.5
-0.35%
143.50
0
0%
  141.50
-2
-1.39%
140.50
-1
-0.71%
141.50
1
0.71%
142.50
1
0.71%
142.00
-0.5
-0.35%
 143.00
1
0.7%
141.50
-1.5
-1.05%
141.50
0
0%
143.00
1.5
1.06%
143.50
0.5
0.35%
 143.00
-0.5
-0.35%
141.50
-1.5
-1.05%
142.00
0.5
0.35%
141.50
-0.5
-0.35%
141.50
0
0%
 141.00
-0.5
-0.35%
140.50
-0.5
-0.35%
141.50
1
0.71%
139.50
-2
-1.41%
142
4 月139.50
0
0%
   139.50
0
0%
139.00
-0.5
-0.36%
139.00
0
0%
 139.00
0
0%
138.50
-0.5
-0.36%
140.00
1.5
1.08%
139.00
-1
-0.71%
138.50
-0.5
-0.36%
 140.00
1.5
1.08%
140.00
0
0%
140.00
0
0%
140.00
0
0%
140.00
0
0%
 138.50
-1.5
-1.07%
139.00
0.5
0.36%
137.50
-1.5
-1.08%
138.00
0.5
0.36%
138.50
0.5
0.36%
139.06
5 月  138.00
-0.5
-0.36%
137.50
-0.5
-0.36%
138.50
1
0.73%
138.00
-0.5
-0.36%
 136.50
-1.5
-1.09%
136.00
-0.5
-0.37%
135.00
-1
-0.74%
133.00
-2
-1.48%
136.50
3.5
2.63%
 138.50
2
1.47%
140.50
2
1.44%
140.00
-0.5
-0.36%
137.50
-2.5
-1.79%
138.00
0.5
0.36%
 138.00
0
0%
138.00
0
0%
137.50
-0.5
-0.36%
138.00
0.5
0.36%
137.00
-1
-0.72%
 138.50
1.5
1.09%
138.50
0
0%
137.62
6 月139.00
0.5
0.36%
139.00
0
0%
  139.50
0.5
0.36%
139.50
0
0%
139.50
0
0%
140.00
0.5
0.36%
139.00
-1
-0.71%
 138.00
-1
-0.72%
137.00
-1
-0.72%
138.50
1.5
1.09%
138.00
-0.5
-0.36%
136.50
-1.5
-1.09%
 135.50
-1
-0.73%
137.00
1.5
1.11%
136.00
-1
-0.73%
136.50
0.5
0.37%
138.00
1.5
1.1%
 139.50
1.5
1.09%
139.00
-0.5
-0.36%
139.50
0.5
0.36%
139.00
-0.5
-0.36%
138.23
7 月138.00
-1
-0.72%
 138.00
0
0%
138.50
0.5
0.36%
137.50
-1
-0.72%
136.50
-1
-0.73%
137.50
1
0.73%
 137.50
0
0%
136.50
-1
-0.73%
138.00
1.5
1.1%
137.50
-0.5
-0.36%
138.00
0.5
0.36%
 137.00
-1
-0.72%
137.50
0.5
0.36%
138.00
0.5
0.36%
138.00
0
0%
138.50
0.5
0.36%
 139.00
0.5
0.36%
139.00
0
0%
139.00
0
0%
133.00
-6
-4.32%
134.00
1
0.75%
137.22
8 月133.50
-0.5
-0.37%
132.00
-1.5
-1.12%
132.50
0.5
0.38%
132.50
0
0%
132.50
0
0%
 133.50
1
0.75%
133.50
0
0%
131.50
-2
-1.5%
131.50
0
0%
131.50
0
0%
 133.00
1.5
1.14%
133.00
0
0%
132.00
-1
-0.75%
131.50
-0.5
-0.38%
132.00
0.5
0.38%
 132.00
0
0%
133.00
1
0.76%
133.00
0
0%
132.50
-0.5
-0.38%
133.00
0.5
0.38%
 133.00
0
0%
132.50
-0.5
-0.38%
133.50
1
0.75%
132.59
9 月132.00
-1.5
-1.12%
132.00
0
0%
 130.00
-2
-1.52%
128.50
-1.5
-1.15%
128.00
-0.5
-0.39%
128.00
0
0%
  129.50
1.5
1.17%
130.00
0.5
0.39%
130.50
0.5
0.38%
130.00
-0.5
-0.38%
129.50
-0.5
-0.38%
 129.00
-0.5
-0.39%
129.50
0.5
0.39%
129.50
0
0%
130.00
0.5
0.39%
129.00
-1
-0.77%
 126.00
-3
-2.33%
126.00
0
0%
123.00
-3
-2.38%
123.00
0
0%
  128.65

說明:最高漲幅:2.63%最低跌幅:-4.32% 最高價:149.00最低價:123.00平均價:138.33,灰色底表示週末,漲84天(85)元,跌93天(-101.5)元,平盤52天
3%=1,1%=44,0%=91,-0%=1,-1%=8,-2%=40,-3%=44,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2022-01-03 1558 52221 330 7628223 146.50 146.50 145.50 146.00 0.00 0% 146.00 8 146.50 14 11.57
2022-01-04 1558 29604 46 4328172 146.00 146.50 146.00 146.50 0.50 0.34% 146.00 4 146.50 22 11.61
2022-01-05 1558 36272 69 5278989 146.00 146.00 145.00 146.00 0.50 -0.34% 145.50 5 146.00 13 11.57
2022-01-06 1558 48483 313 7051167 146.00 146.00 145.00 146.00 0.00 0% 145.00 17 146.00 14 11.57
2022-01-07 1558 49048 269 7112681 145.50 145.50 144.50 145.00 1.00 -0.68% 145.00 5 145.50 3 11.49
2022-01-10 1558 27741 63 4005657 144.00 145.00 144.00 144.00 1.00 -0.69% 144.00 19 144.50 1 11.41
2022-01-11 1558 74731 107 10740669 144.50 144.50 143.50 143.50 0.50 -0.35% 143.50 14 144.50 6 11.37
2022-01-12 1558 33911 52 4870515 143.50 144.00 143.50 144.00 0.50 0.35% 143.50 15 144.00 4 11.41
2022-01-13 1558 35339 74 5087741 144.00 144.50 143.50 144.50 0.50 0.35% 144.00 5 144.50 2 11.45
2022-01-14 1558 41717 56 6013780 144.50 145.00 143.50 144.50 0.00 0% 144.00 7 144.50 1 11.45
2022-01-17 1558 39973 70 5749536 144.50 144.50 143.50 143.50 1.00 -0.69% 143.50 30 144.00 1 11.37
2022-01-18 1558 56888 64 8185892 144.00 144.50 143.50 143.50 0.00 0% 143.50 21 144.00 1 11.37
2022-01-19 1558 52952 63 7629077 144.50 144.50 143.50 144.50 1.00 0.7% 143.50 17 144.50 12 11.45
2022-01-20 1558 61204 86 8824431 143.50 145.00 143.50 144.50 0.00 0% 144.00 2 144.50 4 11.45
2022-01-21 1558 44961 79 6468415 144.50 144.50 143.50 143.50 1.00 -0.69% 143.50 20 144.00 1 11.37
2022-01-24 1558 68442 90 9835897 144.00 144.50 143.00 143.50 0.00 0% 143.50 3 144.00 1 11.37
2022-01-25 1558 66883 103 9606196 143.00 144.50 143.00 144.50 1.00 0.7% 143.50 1 144.50 1 11.45
2022-01-26 1558 38604 74 5575025 144.00 145.00 144.00 144.00 0.50 -0.35% 143.50 15 144.50 3 11.41
2022-02-07 1558 77682 112 11300132 144.00 146.50 144.00 146.00 2.00 1.39% 145.50 4 146.00 1 11.57
2022-02-08 1558 65456 96 9629763 146.50 148.00 146.00 147.00 1.00 0.68% 147.00 8 147.50 1 11.65
2022-02-09 1558 96241 175 14329143 147.50 149.50 147.50 149.00 2.00 1.36% 148.50 5 149.00 1 11.81
2022-02-10 1558 160302 228 23354642 148.00 148.00 145.00 145.50 3.50 -2.35% 145.50 16 146.00 14 11.53
2022-02-11 1558 63509 107 9274925 145.50 146.50 145.50 146.00 0.50 0.34% 145.50 15 146.50 8 11.57
2022-02-14 1558 66713 105 9683825 145.00 146.00 144.50 145.50 0.50 -0.34% 145.00 3 146.00 21 11.53
2022-02-15 1558 37855 62 5505767 145.00 146.00 144.50 144.50 1.00 -0.69% 144.50 4 145.00 1 11.45
2022-02-16 1558 37419 78 5442465 144.50 146.00 144.50 145.00 0.50 0.35% 145.00 23 145.50 1 11.49
2022-02-17 1558 66704 90 9712631 145.50 146.00 145.00 145.00 0.00 0% 145.00 5 145.50 1 11.49
2022-02-18 1558 42577 70 6165121 145.00 145.50 144.00 145.00 0.00 0% 145.00 9 145.50 10 11.49
2022-02-21 1558 54821 94 7994036 146.00 146.00 145.00 146.00 1.00 0.69% 145.00 25 146.00 2 11.57
2022-02-22 1558 58296 101 8457373 145.50 146.00 144.50 145.00 1.00 -0.68% 144.50 10 145.00 18 11.49
2022-02-23 1558 31974 77 4656348 146.00 146.00 145.00 146.00 1.00 0.69% 145.00 11 145.50 1 11.57
2022-02-24 1558 121057 156 17452065 144.00 145.00 143.50 144.00 2.00 -1.37% 143.50 9 144.00 23 11.41
2022-02-25 1558 75271 103 10844364 144.00 144.50 143.50 143.50 0.50 -0.35% 143.50 7 144.50 6 11.37
2022-03-01 1558 72503 111 10457808 144.00 145.00 143.50 144.00 0.50 0.35% 143.50 16 144.00 1 11.41
2022-03-02 1558 59912 77 8638114 145.50 145.50 143.50 143.50 0.50 -0.35% 143.50 30 144.00 21 11.37
2022-03-03 1558 51000 36 7334500 144.50 144.50 143.50 143.50 0.00 0% 143.50 18 144.00 10 11.37
2022-03-07 1558 186340 275 26407569 143.00 143.00 141.00 141.50 2.00 -1.39% 141.00 75 141.50 2 11.21
2022-03-08 1558 179499 257 25199682 141.50 141.50 139.50 140.50 1.00 -0.71% 140.00 6 140.50 17 11.13
2022-03-09 1558 30732 82 4333372 140.50 141.50 140.50 141.50 1.00 0.71% 141.00 7 141.50 1 11.21
2022-03-10 1558 127997 131 18192465 142.00 143.00 141.00 142.50 1.00 0.71% 142.50 13 143.00 3 11.29
2022-03-11 1558 46000 42 6526500 142.00 142.00 141.00 142.00 0.50 -0.35% 142.00 2 142.50 5 11.25
2022-03-14 1558 35000 31 4984500 141.50 143.00 141.50 143.00 1.00 0.7% 142.50 2 143.00 15 11.33
2022-03-15 1558 42000 39 5960000 143.00 143.00 141.50 141.50 1.50 -1.05% 141.50 9 142.00 13 11.21
2022-03-16 1558 69000 58 9796000 143.00 143.00 141.50 141.50 0.00 0% 141.50 11 142.50 4 11.21
2022-03-17 1558 26000 22 3707000 143.00 143.00 142.00 143.00 1.50 1.06% 142.50 12 143.00 16 11.33
2022-03-18 1558 40000 34 5727500 143.00 143.50 142.50 143.50 0.50 0.35% 143.00 4 143.50 4 16.53
2022-03-21 1558 52000 47 7457000 143.50 144.50 143.00 143.00 0.50 -0.35% 143.00 3 144.00 10 16.47
2022-03-22 1558 362000 201 50862500 142.50 143.50 140.00 141.50 1.50 -1.05% 141.50 4 142.00 7 16.30
2022-03-23 1558 39000 32 5539500 141.50 142.50 141.50 142.00 0.50 0.35% 142.00 8 142.50 2 16.36
2022-03-24 1558 47550 79 6729709 142.00 142.00 141.00 141.50 0.50 -0.35% 141.50 13 142.00 1 16.30
2022-03-25 1558 68000 65 9618000 142.00 142.00 141.00 141.50 0.00 0% 141.00 17 142.00 6 16.30
2022-03-28 1558 53000 48 7463000 141.00 141.50 140.00 141.00 0.50 -0.35% 141.00 7 141.50 2 16.24
2022-03-29 1558 90473 143 12770465 141.00 142.00 140.50 140.50 0.50 -0.35% 140.50 9 142.00 10 16.19
2022-03-30 1558 43000 40 6081500 141.00 142.00 141.00 141.50 1.00 0.71% 141.00 19 141.50 1 16.30
2022-03-31 1558 372000 257 52057500 141.50 141.50 139.50 139.50 2.00 -1.41% 139.00 59 140.00 14 16.07
2022-04-01 1558 68000 54 9512000 139.50 140.00 139.50 139.50 0.00 0% 139.50 32 140.00 15 16.07
2022-04-06 1558 51000 47 7130000 139.50 140.50 139.00 139.50 0.00 0% 139.50 8 140.00 1 16.07
2022-04-07 1558 106077 149 14798237 139.50 140.00 139.00 139.00 0.50 -0.36% 138.50 15 139.00 18 16.01
2022-04-08 1558 78000 59 10866500 139.00 140.00 139.00 139.00 0.00 0% 138.50 19 139.00 24 16.01
2022-04-11 1558 63000 57 8755500 139.00 139.50 138.50 139.00 0.00 0% 139.00 1 139.50 16 16.01
2022-04-12 1558 79000 69 10933000 139.00 139.00 138.00 138.50 0.50 -0.36% 138.00 27 139.00 11 15.96
2022-04-13 1558 52000 47 7248500 139.00 140.00 138.50 140.00 1.50 1.08% 139.00 9 140.00 10 16.13
2022-04-14 1558 49000 36 6820500 139.50 139.50 139.00 139.00 1.00 -0.71% 139.00 6 139.50 1 16.01
2022-04-15 1558 48902 61 6789966 139.50 139.50 138.50 138.50 0.50 -0.36% 138.50 2 139.00 4 15.96
2022-04-18 1558 55235 94 7704626 138.50 140.00 138.50 140.00 1.50 1.08% 139.00 4 140.00 14 16.13
2022-04-19 1558 70107 84 9734992 140.00 140.00 138.00 140.00 0.00 0% 138.50 26 140.00 10 16.13
2022-04-20 1558 63000 60 8820500 139.50 140.50 139.50 140.00 0.00 0% 140.00 24 140.50 7 16.13
2022-04-21 1558 57652 73 8080179 140.00 141.00 139.50 140.00 0.00 0% 140.00 4 140.50 6 16.13
2022-04-22 1558 50510 72 7090980 140.00 141.00 140.00 140.00 0.00 0% 139.50 8 140.50 3 16.13
2022-04-25 1558 51000 48 7089000 140.00 140.00 138.50 138.50 1.50 -1.07% 138.50 16 139.00 5 15.96
2022-04-26 1558 55000 48 7655500 138.50 140.00 138.50 139.00 0.50 0.36% 138.50 25 139.00 10 16.01
2022-04-27 1558 82152 131 11310974 138.50 138.50 137.50 137.50 1.50 -1.08% 137.50 1 138.00 6 15.84
2022-04-28 1558 26000 24 3581500 138.00 138.00 137.50 138.00 0.50 0.36% 138.00 4 138.50 6 15.90
2022-04-29 1558 12696 40 1758830 138.00 139.00 138.00 138.50 0.50 0.36% 138.50 3 139.00 14 15.96
2022-05-03 1558 46000 43 6322000 138.50 138.50 137.00 138.00 0.50 -0.36% 137.50 5 138.00 10 15.90
2022-05-04 1558 47000 43 6454500 137.00 138.00 136.50 137.50 0.50 -0.36% 137.00 37 137.50 11 15.84
2022-05-05 1558 19755 41 2730993 138.00 139.00 138.00 138.50 1.00 0.73% 138.50 1 139.00 10 15.96
2022-05-06 1558 43000 35 5913000 138.50 138.50 137.00 138.00 0.50 -0.36% 137.50 1 138.00 10 15.90
2022-05-09 1558 90815 144 12366211 137.00 137.00 135.50 136.50 1.50 -1.09% 136.00 2 136.50 2 15.73
2022-05-10 1558 121642 217 16356620 135.00 136.00 133.00 136.00 0.50 -0.37% 135.00 1 136.00 4 15.67
2022-05-11 1558 32000 29 4288500 134.50 135.00 133.50 135.00 1.00 -0.74% 134.50 1 135.00 2 22.96
2022-05-12 1558 47000 44 6263000 134.00 134.00 133.00 133.00 2.00 -1.48% 133.00 1 133.50 6 22.62
2022-05-13 1558 83000 78 11123500 133.00 136.50 132.00 136.50 3.50 2.63% 135.00 1 137.00 10 23.21
2022-05-16 1558 126000 118 17445500 137.00 142.50 135.50 138.50 2.00 1.47% 138.50 1 139.50 2 23.55
2022-05-17 1558 46000 46 6431500 139.50 140.50 138.00 140.50 2.00 1.44% 140.00 1 140.50 7 23.89
2022-05-18 1558 44000 38 6121500 137.50 141.00 137.50 140.00 0.50 -0.36% 139.50 1 140.00 1 23.81
2022-05-19 1558 54000 43 7429500 137.50 138.00 137.00 137.50 2.50 -1.79% 137.50 1 138.00 2 23.38
2022-05-20 1558 11000 11 1518000 138.00 138.00 138.00 138.00 0.50 0.36% 137.50 3 138.00 1 23.47
2022-05-23 1558 23000 19 3179000 140.00 140.00 137.00 138.00 0.00 0% 137.50 1 138.00 7 23.47
2022-05-24 1558 23716 32 3266195 138.00 138.50 137.00 138.00 0.00 0% 137.50 3 138.00 3 23.47
2022-05-25 1558 19996 41 2746255 137.50 138.00 136.50 137.50 0.50 -0.36% 137.00 16 138.00 14 23.38
2022-05-26 1558 14000 14 1929000 138.00 138.00 137.50 138.00 0.50 0.36% 137.50 3 138.00 17 23.47
2022-05-27 1558 14000 11 1922000 138.00 138.00 137.00 137.00 1.00 -0.72% 137.50 2 138.00 21 23.30
2022-05-30 1558 25000 17 3460000 138.50 139.00 138.00 138.50 1.50 1.09% 138.50 2 139.00 20 23.55
2022-05-31 1558 7000 7 970500 139.00 139.00 138.00 138.50 0.00 0% 138.50 1 139.00 7 23.55
2022-06-01 1558 24000 21 3328000 138.50 139.00 138.50 139.00 0.50 0.36% 138.50 1 139.00 8 23.64
2022-06-02 1558 17745 32 2465172 139.00 139.00 138.50 139.00 0.00 0% 138.00 6 139.00 4 23.64
2022-06-06 1558 41000 30 5700500 139.00 139.50 138.50 139.50 0.50 0.36% 138.00 6 139.50 6 23.72
2022-06-07 1558 29000 28 4036500 139.50 139.50 139.00 139.50 0.00 0% 139.00 2 139.50 4 23.72
2022-06-08 1558 21000 20 2926500 139.50 139.50 139.00 139.50 0.00 0% 139.00 13 139.50 2 23.72
2022-06-09 1558 15000 15 2095000 140.00 140.00 139.50 140.00 0.50 0.36% 139.00 2 140.00 32 23.81
2022-06-10 1558 7517 32 1043605 138.50 139.00 138.50 139.00 1.00 -0.71% 138.50 4 139.00 2 23.64
2022-06-13 1558 28000 26 3860000 138.00 138.50 137.50 138.00 1.00 -0.72% 137.50 5 138.00 3 23.47
2022-06-14 1558 39000 33 5336500 137.50 137.50 136.50 137.00 1.00 -0.72% 136.50 11 137.00 2 23.30
2022-06-15 1558 32000 31 4419000 137.50 138.50 137.50 138.50 1.50 1.09% 138.00 3 138.50 6 23.55
2022-06-16 1558 39000 33 5409000 138.50 139.50 138.00 138.00 0.50 -0.36% 137.50 5 138.00 1 23.47
2022-06-17 1558 43000 27 5892000 137.50 138.00 136.50 136.50 1.50 -1.09% 136.50 1 137.00 2 23.21
2022-06-20 1558 54693 91 7419443 136.50 136.50 135.00 135.50 1.00 -0.73% 135.00 16 136.00 2 23.04
2022-06-21 1558 47000 33 6425000 135.50 137.00 135.50 137.00 1.50 1.11% 136.50 3 137.00 9 23.30
2022-06-22 1558 47000 43 6374500 136.00 136.50 135.00 136.00 1.00 -0.73% 136.00 2 136.50 7 23.13
2022-06-23 1558 43192 63 5879776 136.50 138.00 135.50 136.50 0.50 0.37% 136.00 1 136.50 1 23.21
2022-06-24 1558 64658 79 8833750 136.50 138.00 135.50 138.00 1.50 1.1% 136.50 1 138.00 13 23.47
2022-06-27 1558 52000 35 7222500 138.00 139.50 138.00 139.50 1.50 1.09% 139.00 10 139.50 4 23.72
2022-06-28 1558 20000 16 2780500 139.00 139.50 139.00 139.00 0.50 -0.36% 138.50 10 139.50 9 23.64
2022-06-29 1558 68000 35 9454500 139.00 139.50 138.50 139.50 0.50 0.36% 139.00 1 139.50 10 23.72
2022-06-30 1558 56000 43 7749000 139.50 139.50 137.50 139.00 0.50 -0.36% 139.00 1 139.50 6 23.64
2022-07-01 1558 80074 87 11075028 137.50 139.50 137.50 138.00 1.00 -0.72% 137.50 9 138.50 5 23.47
2022-07-04 1558 29000 28 4001000 138.00 138.50 137.50 138.00 0.00 0% 137.50 10 138.00 2 23.47
2022-07-05 1558 36000 34 4977500 139.00 139.50 137.50 138.50 0.50 0.36% 138.50 2 139.00 12 23.55
2022-07-06 1558 33409 73 4562909 137.50 137.50 135.00 137.50 1.00 -0.72% 136.50 2 137.50 1 23.38
2022-07-07 1558 38000 35 5173500 137.50 137.50 135.50 136.50 1.00 -0.73% 136.50 2 137.00 2 23.21
2022-07-08 1558 36000 29 4924500 137.00 137.50 136.00 137.50 1.00 0.73% 137.00 2 137.50 2 23.38
2022-07-11 1558 24000 22 3294500 137.50 138.00 136.50 137.50 0.00 0% 137.00 1 137.50 3 23.38
2022-07-12 1558 54000 41 7340000 136.50 136.50 135.50 136.50 1.00 -0.73% 136.00 3 136.50 2 23.21
2022-07-13 1558 23000 23 3162500 137.50 138.00 137.00 138.00 1.50 1.1% 137.50 3 138.00 4 23.47
2022-07-14 1558 14225 22 1947692 136.00 137.50 136.00 137.50 0.50 -0.36% 137.00 1 137.50 7 23.38
2022-07-15 1558 12000 12 1655000 138.00 138.00 137.50 138.00 0.50 0.36% 137.50 1 138.00 1 23.47
2022-07-18 1558 54000 51 7447000 138.00 139.00 136.50 137.00 1.00 -0.72% 137.00 3 137.50 1 23.30
2022-07-19 1558 26000 24 3576000 137.50 138.00 137.00 137.50 0.50 0.36% 137.00 11 137.50 3 23.38
2022-07-20 1558 47000 34 6506000 138.00 138.50 138.00 138.00 0.50 0.36% 138.00 2 138.50 3 23.47
2022-07-21 1558 31000 26 4291500 138.00 138.50 138.00 138.00 0.00 0% 138.00 17 139.00 23 23.47
2022-07-22 1558 35001 64 4843539 138.00 139.00 138.00 138.50 0.50 0.36% 138.00 6 139.00 18 23.55
2022-07-25 1558 53000 35 7348000 138.50 139.00 138.50 139.00 0.50 0.36% 138.50 5 139.00 10 23.64
2022-07-26 1558 72000 53 10005500 139.00 139.50 138.50 139.00 0.00 0% 138.50 20 139.00 5 23.64
2022-07-27 1558 91886 153 12777050 139.50 139.50 138.50 139.00 0.00 0% 138.50 13 139.00 30 23.64
2022-07-28 1558 150000 126 19909500 133.00 133.50 132.00 133.00 0.00 -4.32% 132.50 21 133.00 6 22.62
2022-07-29 1558 66000 53 8815000 133.50 134.00 133.00 134.00 1.00 0.75% 133.50 8 134.00 10 22.79
2022-08-01 1558 46000 36 6141000 134.00 134.00 133.00 133.50 0.50 -0.37% 133.50 4 134.00 11 22.70
2022-08-02 1558 59000 45 7810000 133.00 133.00 132.00 132.00 1.50 -1.12% 132.00 32 133.00 17 22.45
2022-08-03 1558 84000 65 11111500 132.00 133.00 132.00 132.50 0.50 0.38% 132.00 23 132.50 1 22.53
2022-08-04 1558 48000 40 6343500 132.50 132.50 131.50 132.50 0.00 0% 132.00 8 132.50 6 22.53
2022-08-05 1558 51490 69 6841674 132.50 133.50 132.50 132.50 0.00 0% 132.50 7 133.00 4 22.53
2022-08-08 1558 50000 45 6664500 133.00 133.50 133.00 133.50 1.00 0.75% 133.00 8 133.50 20 22.70
2022-08-09 1558 71921 91 9582158 133.00 134.00 132.50 133.50 0.00 0% 133.00 17 134.00 12 22.70
2022-08-10 1558 74474 137 9831640 133.00 133.00 131.50 131.50 2.00 -1.5% 131.50 22 132.00 1 22.36
2022-08-11 1558 50881 93 6713860 132.00 132.50 131.50 131.50 0.00 0% 131.50 14 132.50 7 22.36
2022-08-12 1558 55000 45 7262000 131.50 132.50 131.50 131.50 0.00 0% 131.50 20 132.00 7 22.79
2022-08-15 1558 65000 59 8605500 131.50 133.00 131.50 133.00 1.50 1.14% 132.50 8 133.00 30 23.05
2022-08-16 1558 33000 25 4379000 132.00 133.00 132.00 133.00 0.00 0% 132.50 3 133.00 17 23.05
2022-08-17 1558 40000 38 5292500 133.00 133.00 132.00 132.00 1.00 -0.75% 132.00 27 133.00 19 22.88
2022-08-18 1558 19000 19 2507000 132.50 132.50 131.50 131.50 0.50 -0.38% 131.50 36 132.00 2 22.79
2022-08-19 1558 30253 51 3996045 131.50 132.50 131.50 132.00 0.50 0.38% 131.50 29 132.00 3 22.88
2022-08-22 1558 40728 60 5373057 132.00 132.00 131.50 132.00 0.00 0% 132.00 1 132.50 4 22.88
2022-08-23 1558 128000 83 16946000 132.00 133.00 132.00 133.00 1.00 0.76% 132.50 3 133.00 14 23.05
2022-08-24 1558 45000 33 5987000 133.00 133.50 132.50 133.00 0.00 0% 132.50 9 133.00 18 23.05
2022-08-25 1558 57000 45 7569500 132.00 133.50 132.00 132.50 0.50 -0.38% 132.50 12 133.50 9 22.96
2022-08-26 1558 70000 48 9304500 132.50 133.50 132.50 133.00 0.50 0.38% 132.50 18 133.00 4 23.05
2022-08-29 1558 55000 34 7290000 132.00 133.00 132.00 133.00 0.00 0% 132.50 3 133.00 25 23.05
2022-08-30 1558 67000 41 8909500 133.00 133.00 132.50 132.50 0.50 -0.38% 132.50 20 133.00 8 22.96
2022-08-31 1558 40000 28 5317000 132.50 133.50 132.50 133.50 1.00 0.75% 132.50 17 133.00 3 23.14
2022-09-01 1558 62649 88 8269920 132.50 132.50 131.50 132.00 1.50 -1.12% 131.50 25 132.00 1 22.88
2022-09-02 1558 26000 22 3433000 131.50 132.50 131.50 132.00 0.00 0% 131.50 23 132.50 27 22.88
2022-09-05 1558 97000 86 12725000 133.00 133.00 130.00 130.00 2.00 -1.52% 130.00 21 131.50 13 22.53
2022-09-06 1558 130000 108 16794500 130.00 130.00 128.50 128.50 1.50 -1.15% 128.00 26 129.00 4 22.27
2022-09-07 1558 83000 75 10603500 128.50 128.50 127.00 128.00 0.50 -0.39% 127.50 3 128.00 20 22.18
2022-09-08 1558 97000 90 12387500 128.50 128.50 127.00 128.00 0.00 0% 127.50 11 128.00 8 22.18
2022-09-12 1558 109000 101 14103000 129.00 130.00 128.50 129.50 1.50 1.17% 129.00 10 129.50 1 22.44
2022-09-13 1558 91000 58 11808500 129.00 130.00 129.00 130.00 0.50 0.39% 129.50 1 130.00 1 22.53
2022-09-14 1558 75000 49 9748000 128.50 130.50 128.50 130.50 0.50 0.38% 130.00 2 130.50 8 22.62
2022-09-15 1558 41000 35 5324000 129.00 130.00 129.00 130.00 0.50 -0.38% 129.50 2 130.00 11 22.53
2022-09-16 1558 53000 39 6866500 129.00 130.00 129.00 129.50 0.50 -0.38% 129.50 2 130.00 21 22.44
2022-09-19 1558 43761 81 5646076 129.50 129.50 129.00 129.00 0.50 -0.39% 128.50 17 129.00 4 22.36
2022-09-20 1558 69000 41 8906500 129.00 129.50 128.50 129.50 0.50 0.39% 129.00 1 129.50 2 22.44
2022-09-21 1558 70000 51 9058500 129.00 130.00 129.00 129.50 0.00 0% 129.50 1 130.00 16 22.44
2022-09-22 1558 172000 100 22385000 128.50 132.50 127.50 130.00 0.50 0.39% 129.50 6 130.00 3 22.53
2022-09-23 1558 55000 45 7100000 129.00 129.50 128.50 129.00 1.00 -0.77% 128.50 9 129.00 4 22.36
2022-09-26 1558 171000 107 21540500 128.00 128.00 124.50 126.00 3.00 -2.33% 126.00 2 126.50 2 21.84
2022-09-27 1558 57000 45 7175000 126.50 126.50 125.50 126.00 0.00 0% 125.50 29 126.00 5 21.84
2022-09-28 1558 139000 101 17188000 126.00 126.00 122.50 123.00 3.00 -2.38% 123.00 2 123.50 1 21.32
2022-09-29 1558 322000 222 39815500 123.00 128.00 120.00 123.00 0.00 0% 123.00 5 123.50 2 21.32