伸興(1558)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014
月12345678910111213141516171819202122232425262728293031當月平均
1 月　135.00
0
0%		135.00
0
0%		136.00
1
0.74%		 　136.00
0
0%		136.50
0.5
0.37%		137.00
0.5
0.37%		137.00
0
0%		137.50
0.5
0.36%		 　137.00
-0.5
-0.36%		138.00
1
0.73%		138.00
0
0%		139.00
1
0.72%		140.00
1
0.72%		 　139.00
-1
-0.71%		139.50
0.5
0.36%		139.00
-0.5
-0.36%		138.50
-0.5
-0.36%		138.00
-0.5
-0.36%		 　139.00
1
0.72%		138.50
-0.5
-0.36%		139.00
0.5
0.36%		 137.81
2 月　　　　　　　　　　139.50
0.5
0.36%		141.00
1.5
1.08%		142.00
1
0.71%		142.50
0.5
0.35%		 　　144.00
1.5
1.05%		144.50
0.5
0.35%		145.00
0.5
0.35%		144.50
-0.5
-0.34%		143.50
-1
-0.69%		 　143.50
0
0%		144.00
0.5
0.35%		144.00
0
0%		 143.64
3 月　　　145.00
1
0.69%		146.00
1
0.69%		148.00
2
1.37%		148.00
0
0%		148.00
0
0%		 　147.00
-1
-0.68%		146.50
-0.5
-0.34%		148.00
1.5
1.02%		148.00
0
0%		149.00
1
0.68%		 　150.50
1.5
1.01%		148.50
-2
-1.33%		149.00
0.5
0.34%		147.00
-2
-1.34%		150.00
3
2.04%		 　150.50
0.5
0.33%		151.00
0.5
0.33%		151.50
0.5
0.33%		150.00
-1.5
-0.99%		150.00
0
0%		 148.74
4 月149.50
-0.5
-0.33%		148.50
-1
-0.67%		150.00
1.5
1.01%		 　　　148.50
-1.5
-1%		150.00
1.5
1.01%		149.00
-1
-0.67%		150.00
1
0.67%		150.00
0
0%		 　149.50
-0.5
-0.33%		 150.00
0.5
0.33%		149.00
-1
-0.67%		149.00
0
0%		 　149.00
0
0%		150.00
1
0.67%		150.50
0.5
0.33%		150.50
0
0%		150.00
-0.5
-0.33%		 　150.00
0
0%		150.50
0.5
0.33%		 149.7
5 月　152.00
1.5
1%		152.00
0
0%		 　150.00
-2
-1.32%		150.50
0.5
0.33%		150.00
-0.5
-0.33%		149.50
-0.5
-0.33%		150.00
0.5
0.33%		 　149.00
-1
-0.67%		148.00
-1
-0.67%		147.00
-1
-0.68%		145.00
-2
-1.36%		145.00
0
0%		 　143.50
-1.5
-1.03%		 144.00
0.5
0.35%		144.00
0
0%		145.50
1.5
1.04%		 　145.50
0
0%		150.50
5
3.44%		147.00
-3.5
-2.33%		146.00
-1
-0.68%		146.50
0.5
0.34%		147.4
6 月 　147.50
1
0.68%		148.00
0.5
0.34%		148.00
0
0%		145.50
-2.5
-1.69%		 　　145.50
0
0%		144.50
-1
-0.69%		144.00
-0.5
-0.35%		145.00
1
0.69%		145.50
0.5
0.34%		 　147.00
1.5
1.03%		148.00
1
0.68%		145.00
-3
-2.03%		147.00
2
1.38%		146.00
-1
-0.68%		 　147.50
1.5
1.03%		146.00
-1.5
-1.02%		146.00
0
0%		147.00
1
0.68%		146.50
-0.5
-0.34%		 146.46
7 月147.00
0.5
0.34%		147.00
0
0%		148.00
1
0.68%		138.00
-10
-6.76%		139.50
1.5
1.09%		 　140.00
0.5
0.36%		139.00
-1
-0.71%		139.00
0
0%		137.50
-1.5
-1.08%		138.50
1
0.73%		 　138.00
-0.5
-0.36%		137.50
-0.5
-0.36%		137.50
0
0%		137.00
-0.5
-0.36%		137.00
0
0%		 　136.50
-0.5
-0.36%		136.00
-0.5
-0.37%		135.50
-0.5
-0.37%		136.00
0.5
0.37%		135.00
-1
-0.74%		 　136.00
1
0.74%		135.50
-0.5
-0.37%		136.00
0.5
0.37%		138.43
8 月136.00
0
0%		135.50
-0.5
-0.37%		 　133.00
-2.5
-1.85%		132.00
-1
-0.75%		130.50
-1.5
-1.14%		131.00
0.5
0.38%		 　　133.00
2
1.53%		132.50
-0.5
-0.38%		132.50
0
0%		132.50
0
0%		134.00
1.5
1.13%		 　132.50
-1.5
-1.12%		132.00
-0.5
-0.38%		131.50
-0.5
-0.38%		133.50
2
1.52%		134.00
0.5
0.37%		 　132.50
-1.5
-1.12%		133.00
0.5
0.38%		132.00
-1
-0.75%		132.00
0
0%		132.50
0.5
0.38%		 132.77
9 月　133.00
0.5
0.38%		132.50
-0.5
-0.38%		133.00
0.5
0.38%		133.50
0.5
0.38%		134.00
0.5
0.37%		 　133.50
-0.5
-0.37%		134.50
1
0.75%		134.00
-0.5
-0.37%		133.50
-0.5
-0.37%		 　　132.00
-1.5
-1.12%		133.00
1
0.76%		133.50
0.5
0.38%		135.00
1.5
1.12%		135.00
0
0%		 　133.50
-1.5
-1.11%		134.50
1
0.75%		134.50
0
0%		133.00
-1.5
-1.12%		132.50
-0.5
-0.38%		 133.27
10 月132.00
-0.5
-0.38%		133.00
1
0.76%		132.00
-1
-0.75%		132.00
0
0%		 　132.00
0
0%		131.50
-0.5
-0.38%		132.00
0.5
0.38%		 　　　132.00
0
0%		132.00
0
0%		132.00
0
0%		131.50
-0.5
-0.38%		131.00
-0.5
-0.38%		 　132.00
1
0.76%		131.50
-0.5
-0.38%		132.00
0.5
0.38%		133.50
1.5
1.14%		134.00
0.5
0.37%		 　134.00
0
0%		135.00
1
0.75%		134.00
-1
-0.74%		133.00
-1
-0.75%		132.48
11 月133.00
0
0%		 　133.50
0.5
0.38%		134.50
1
0.75%		134.00
-0.5
-0.37%		134.00
0
0%		136.00
2
1.49%		 　134.00
-2
-1.47%		133.50
-0.5
-0.37%		133.50
0
0%		134.00
0.5
0.37%		133.00
-1
-0.75%		 　134.00
1
0.75%		133.50
-0.5
-0.37%		133.50
0
0%		133.00
-0.5
-0.37%		134.00
1
0.75%		 　134.50
0.5
0.37%		134.50
0
0%		135.00
0.5
0.37%		134.00
-1
-0.74%		134.00
0
0%		 133.93
12 月　133.50
-0.5
-0.37%		133.50
0
0%		133.00
-0.5
-0.37%		133.50
0.5
0.38%		133.50
0
0%		 　133.50
0
0%		133.50
0
0%		133.50
0
0%		133.50
0
0%		133.00
-0.5
-0.37%		 　133.50
0.5
0.38%		133.50
0
0%		133.50
0
0%		133.00
-0.5
-0.37%		132.00
-1
-0.75%		 　132.00
0
0%		132.50
0.5
0.38%		133.00
0.5
0.38%		133.00
0
0%		133.00
0
0%		 　132.50
-0.5
-0.38%		132.50
0
0%		133.06

說明:最高漲幅:3.44%最低跌幅:-6.76% 最高價:152.00最低價:130.50平均價:139.64,灰色底表示週末,漲122天(114)元,跌113天(-117.5)元,平盤68天
3%=1,2%=4,1%=58,0%=127,-0%=1,-1%=5,-2%=49,-3%=58,

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
2019-01-02 1558 62101 54 8451285 135.00 137.00 135.00 135.00 0.00 0% 135.00 16 136.00 2 9.07
2019-01-03 1558 46300 45 6289450 135.00 137.50 135.00 135.00 0.00 0% 135.00 16 136.50 2 9.07
2019-01-04 1558 41370 46 5602501 136.00 136.00 135.00 136.00 1.00 0.74% 135.50 2 136.00 1 9.14
2019-01-07 1558 32033 44 4359063 137.00 137.00 135.50 136.00 0.00 0% 135.50 7 136.00 1 9.14
2019-01-08 1558 48295 45 6602562 137.00 137.00 136.00 136.50 0.50 0.37% 136.50 12 137.50 4 9.17
2019-01-09 1558 20001 19 2743640 137.00 137.50 137.00 137.00 0.50 0.37% 137.00 9 137.50 3 9.21
2019-01-10 1558 15109 19 2073651 137.50 137.50 137.00 137.00 0.00 0% 137.00 6 137.50 6 9.21
2019-01-11 1558 41000 35 5624000 138.00 138.00 137.00 137.50 0.50 0.36% 137.00 21 137.50 8 9.24
2019-01-14 1558 35200 36 4837100 138.00 138.00 137.00 137.00 0.50 -0.36% 137.00 6 138.00 9 9.21
2019-01-15 1558 41352 43 5687428 137.50 138.00 137.00 138.00 1.00 0.73% 138.00 10 138.50 12 9.27
2019-01-16 1558 70001 70 9705142 138.00 139.50 138.00 138.00 0.00 0% 138.00 9 139.50 2 9.27
2019-01-17 1558 70800 63 9822400 138.00 140.00 138.00 139.00 1.00 0.72% 139.00 1 139.50 1 9.34
2019-01-18 1558 93126 92 13065140 139.00 141.50 138.50 140.00 1.00 0.72% 140.00 2 140.50 1 9.41
2019-01-21 1558 35172 79 4911080 140.00 140.00 139.00 139.00 1.00 -0.71% 139.00 16 139.50 1 9.34
2019-01-22 1558 36081 33 5044840 140.50 141.00 139.50 139.50 0.50 0.36% 139.00 20 140.00 5 9.38
2019-01-23 1558 9425 16 1314500 139.00 140.00 139.00 139.00 0.50 -0.36% 139.00 5 139.50 1 9.34
2019-01-24 1558 21569 31 2992591 139.50 139.50 138.50 138.50 0.50 -0.36% 138.50 4 139.00 4 9.31
2019-01-25 1558 56001 49 7759143 139.00 139.50 138.00 138.00 0.50 -0.36% 138.00 10 138.50 2 9.27
2019-01-28 1558 42100 42 5856500 138.00 139.50 138.00 139.00 1.00 0.72% 138.50 7 139.00 2 9.34
2019-01-29 1558 87000 43 12074000 139.00 139.50 138.00 138.50 0.50 -0.36% 139.00 1 139.50 11 9.31
2019-01-30 1558 47002 43 6542282 139.50 139.50 138.50 139.00 0.50 0.36% 139.00 3 139.50 15 9.34
2019-02-11 1558 66133 73 9226253 139.00 140.00 139.00 139.50 0.50 0.36% 139.00 12 139.50 8 9.38
2019-02-12 1558 135057 75 19011379 139.50 141.50 139.50 141.00 1.50 1.08% 140.50 7 141.50 13 9.48
2019-02-13 1558 212186 101 30117875 141.50 142.00 141.50 142.00 1.00 0.71% 141.50 15 142.00 10 9.54
2019-02-14 1558 184702 95 26339386 143.00 143.00 142.00 142.50 0.50 0.35% 142.50 21 143.00 32 9.58
2019-02-18 1558 72249 100 10396854 144.00 144.00 143.50 144.00 1.00 1.05% 143.50 17 144.00 10 9.68
2019-02-19 1558 54303 83 7845541 144.00 145.00 144.00 144.50 0.50 0.35% 144.50 3 145.00 48 9.71
2019-02-20 1558 43143 49 6252021 144.50 145.00 144.50 145.00 0.50 0.35% 144.50 8 145.00 28 9.74
2019-02-21 1558 43025 64 6226103 145.00 145.50 144.00 144.50 0.50 -0.34% 144.50 2 145.00 25 9.71
2019-02-22 1558 76107 77 10903564 144.50 144.50 142.50 143.50 1.00 -0.69% 143.50 1 144.00 27 9.64
2019-02-25 1558 74009 66 10620805 143.50 144.50 143.00 143.50 0.00 0% 143.00 11 144.00 15 9.64
2019-02-26 1558 105005 97 15082245 143.00 144.00 143.00 144.00 0.50 0.35% 143.50 5 144.00 27 9.68
2019-02-27 1558 45215 63 6506960 144.00 144.00 143.50 144.00 0.00 0% 143.50 28 144.50 20 9.68
2019-03-04 1558 147723 121 21386835 144.50 145.00 144.00 145.00 1.00 0.69% 144.50 12 145.00 15 9.74
2019-03-05 1558 252837 189 37071202 145.50 148.00 145.50 146.00 1.00 0.69% 145.50 12 146.00 3 9.81
2019-03-06 1558 159367 149 23524183 146.00 148.50 146.00 148.00 2.00 1.37% 147.50 4 148.50 19 9.95
2019-03-07 1558 101313 99 15022824 148.00 149.00 147.50 148.00 0.00 0% 147.50 1 148.00 9 9.95
2019-03-08 1558 57500 70 8507000 148.00 149.00 147.00 148.00 0.00 0% 147.50 9 148.50 5 9.95
2019-03-11 1558 47545 57 6967160 146.50 147.50 145.50 147.00 1.00 -0.68% 146.50 13 147.50 18 9.88
2019-03-12 1558 86442 77 12739751 147.00 148.00 146.50 146.50 0.50 -0.34% 146.50 3 147.50 5 9.85
2019-03-13 1558 49572 53 7293656 146.50 148.00 146.50 148.00 1.50 1.02% 147.50 1 148.00 10 9.95
2019-03-14 1558 74062 68 10938266 148.50 148.50 147.00 148.00 0.00 0% 147.50 1 148.00 4 9.95
2019-03-15 1558 80063 78 11898387 147.50 149.00 147.50 149.00 1.00 0.68% 148.50 4 149.00 14 10.01
2019-03-18 1558 132120 124 19744500 148.50 150.50 148.50 150.50 1.50 1.01% 149.00 12 150.50 24 10.11
2019-03-19 1558 104831 100 15651399 150.50 150.50 148.50 148.50 2.00 -1.33% 148.50 24 149.00 5 9.98
2019-03-20 1558 92770 80 13807230 148.00 150.00 148.00 149.00 0.50 0.34% 148.50 12 149.00 12 10.01
2019-03-21 1558 169071 105 24945437 149.50 149.50 147.00 147.00 2.00 -1.34% 147.00 34 148.00 13 9.88
2019-03-22 1558 442035 324 66702250 152.00 152.00 149.50 150.00 3.00 2.04% 149.50 31 150.00 21 10.08
2019-03-25 1558 102115 87 15297920 150.00 150.50 148.50 150.50 0.50 0.33% 150.00 5 150.50 7 10.11
2019-03-26 1558 178712 138 26944724 151.00 152.00 149.50 151.00 0.50 0.33% 150.50 4 151.00 14 10.15
2019-03-27 1558 110762 93 16776824 152.00 152.00 151.00 151.50 0.50 0.33% 151.00 12 151.50 6 10.18
2019-03-28 1558 162138 147 24447700 151.50 152.00 150.00 150.00 1.50 -0.99% 150.00 8 151.00 15 9.83
2019-03-29 1558 125212 115 18796614 150.00 151.50 149.50 150.00 0.00 0% 149.50 38 150.00 1 9.83
2019-04-01 1558 111178 112 16695783 150.00 151.00 149.50 149.50 0.50 -0.33% 149.50 14 150.50 7 9.80
2019-04-02 1558 179297 152 26762753 150.00 151.00 148.50 148.50 1.00 -0.67% 148.50 7 149.00 1 9.73
2019-04-03 1558 147461 113 22074650 149.00 150.00 149.00 150.00 1.50 1.01% 149.50 4 150.00 14 9.83
2019-04-08 1558 143186 137 21423803 150.50 150.50 148.50 148.50 1.50 -1% 148.50 9 149.50 5 9.73
2019-04-09 1558 293836 200 44026812 149.00 150.50 149.00 150.00 1.50 1.01% 149.50 36 150.00 106 9.83
2019-04-10 1558 224067 173 33447550 150.00 150.00 148.50 149.00 1.00 -0.67% 148.50 35 149.00 13 9.76
2019-04-11 1558 141258 123 21170700 150.00 150.00 149.50 150.00 1.00 0.67% 149.50 5 150.00 33 9.83
2019-04-12 1558 81019 79 12146369 150.00 150.00 149.50 150.00 0.00 0% 149.50 12 150.00 56 9.83
2019-04-15 1558 69110 58 10337110 150.00 150.00 149.50 149.50 0.50 -0.33% 149.50 16 150.00 28 9.80
2019-04-17 1558 122180 106 18315590 150.50 150.50 149.50 150.00 0.00 0.33% 149.50 16 150.00 14 9.83
2019-04-18 1558 132409 93 19774969 150.00 150.00 148.50 149.00 1.00 -0.67% 148.50 8 149.50 11 9.76
2019-04-19 1558 112468 79 16747963 149.00 149.50 148.50 149.00 0.00 0% 149.00 4 149.50 5 9.76
2019-04-22 1558 72150 50 10766750 149.00 149.50 149.00 149.00 0.00 0% 148.50 25 149.00 1 9.76
2019-04-23 1558 62545 62 9339750 149.00 150.00 149.00 150.00 1.00 0.67% 149.00 12 150.00 13 9.83
2019-04-24 1558 88194 63 13239294 150.00 150.50 149.50 150.50 0.50 0.33% 150.00 9 150.50 23 9.86
2019-04-25 1558 63001 54 9464155 150.00 150.50 150.00 150.50 0.00 0% 150.00 34 150.50 7 9.86
2019-04-26 1558 60240 65 9049700 151.00 151.00 149.50 150.00 0.50 -0.33% 149.50 26 150.00 2 9.83
2019-04-29 1558 95401 96 14313150 150.00 150.50 150.00 150.00 0.00 0% 149.50 15 150.00 1 9.83
2019-04-30 1558 67719 62 10176206 150.00 150.50 150.00 150.50 0.50 0.33% 150.00 8 150.50 4 9.86
2019-05-02 1558 177320 138 26811476 150.50 152.00 150.50 152.00 1.50 1% 151.50 11 152.00 22 9.96
2019-05-03 1558 152020 143 23147060 152.00 153.00 151.50 152.00 0.00 0% 151.50 5 152.00 44 9.96
2019-05-06 1558 129039 89 19369928 151.00 151.00 149.50 150.00 2.00 -1.32% 149.50 41 150.00 14 9.83
2019-05-07 1558 48358 47 7261058 150.00 150.50 149.00 150.50 0.50 0.33% 150.00 23 150.50 12 9.86
2019-05-08 1558 132674 124 19923100 150.50 150.50 149.50 150.00 0.50 -0.33% 150.00 9 150.50 6 9.83
2019-05-09 1558 160277 126 24065104 150.50 151.00 149.50 149.50 0.50 -0.33% 149.50 11 150.00 23 9.80
2019-05-10 1558 66042 62 9871884 149.50 150.00 149.00 150.00 0.50 0.33% 149.00 11 150.00 25 9.83
2019-05-13 1558 67003 69 9999453 149.50 150.00 149.00 149.00 1.00 -0.67% 148.50 19 149.00 4 8.51
2019-05-14 1558 176094 166 25913600 148.50 148.50 145.00 148.00 1.00 -0.67% 147.00 16 148.00 2 8.46
2019-05-15 1558 92158 97 13614042 148.00 149.00 147.00 147.00 1.00 -0.68% 147.00 32 148.00 2 8.40
2019-05-16 1558 196236 175 28550692 147.00 147.00 145.00 145.00 2.00 -1.36% 145.00 62 146.00 14 8.29
2019-05-17 1558 116249 110 16916103 145.00 146.00 145.00 145.00 0.00 0% 145.00 32 145.50 1 8.29
2019-05-20 1558 147562 149 21274706 145.00 145.50 143.00 143.50 1.50 -1.03% 143.50 13 144.00 4 8.20
2019-05-22 1558 216389 225 31139209 144.50 145.00 143.00 144.00 0.50 0.35% 143.50 23 144.50 7 8.23
2019-05-23 1558 101250 109 14579250 144.50 144.50 143.50 144.00 0.00 0% 144.00 7 144.50 4 8.23
2019-05-24 1558 131984 148 19147171 144.50 145.50 144.00 145.50 1.50 1.04% 144.50 4 145.50 3 8.31
2019-05-27 1558 155578 144 22715388 145.50 147.00 145.50 145.50 0.00 0% 145.50 3 147.00 15 8.31
2019-05-28 1558 611366 2194 91419216 146.50 150.50 145.00 150.50 5.00 3.44% 150.00 22 150.50 4 8.60
2019-05-29 1558 192782 179 28408236 148.00 148.00 146.00 147.00 3.50 -2.33% 147.00 8 148.50 3 8.40
2019-05-30 1558 220614 200 32317949 146.50 148.00 145.50 146.00 1.00 -0.68% 146.00 13 146.50 33 8.34
2019-05-31 1558 121443 122 17812397 146.00 147.50 146.00 146.50 0.50 0.34% 146.50 1 147.50 8 8.37
2019-06-03 1558 83626 86 12317335 146.50 148.00 146.00 147.50 1.00 0.68% 147.00 3 147.50 1 8.43
2019-06-04 1558 87250 87 12898624 147.50 148.50 147.50 148.00 0.50 0.34% 148.00 1 148.50 23 8.46
2019-06-05 1558 98380 84 14531240 148.00 148.00 147.00 148.00 0.00 0% 147.00 11 148.00 3 8.46
2019-06-06 1558 240773 211 35130966 149.00 149.00 145.00 145.50 2.50 -1.69% 145.50 4 146.00 2 8.31
2019-06-10 1558 239239 223 34380770 143.00 146.00 143.00 145.50 0.00 0% 145.00 2 145.50 1 8.31
2019-06-11 1558 31875 46 4606500 144.00 145.00 144.00 144.50 1.00 -0.69% 144.00 19 144.50 3 8.26
2019-06-12 1558 93001 92 13392644 144.50 144.50 143.50 144.00 0.50 -0.35% 143.50 21 144.00 3 8.23
2019-06-13 1558 82984 82 11980180 144.00 145.50 143.50 145.00 1.00 0.69% 144.50 3 145.50 4 8.29
2019-06-14 1558 29540 39 4285800 145.00 145.50 144.50 145.50 0.50 0.34% 145.00 7 145.50 1 8.31
2019-06-17 1558 103420 84 15170529 145.00 147.50 145.00 147.00 1.50 1.03% 146.50 2 147.00 8 8.40
2019-06-18 1558 72580 72 10691260 147.00 148.00 147.00 148.00 1.00 0.68% 147.50 2 148.00 42 8.46
2019-06-19 1558 275577 231 40081665 147.50 147.50 144.50 145.00 3.00 -2.03% 144.50 23 145.00 11 8.29
2019-06-20 1558 168127 117 24614796 145.00 148.50 144.50 147.00 2.00 1.38% 146.50 2 147.00 3 8.40
2019-06-21 1558 120999 88 17694854 147.00 147.00 146.00 146.00 1.00 -0.68% 146.00 3 147.00 15 8.34
2019-06-24 1558 134700 116 19767900 146.00 148.00 146.00 147.50 1.50 1.03% 147.00 21 147.50 7 8.43
2019-06-25 1558 120510 91 17605715 147.00 147.50 145.00 146.00 1.50 -1.02% 146.00 1 146.50 3 8.34
2019-06-26 1558 82133 75 11996984 146.00 147.00 145.50 146.00 0.00 0% 146.00 1 146.50 5 8.34
2019-06-27 1558 69688 69 10196324 146.50 147.00 146.00 147.00 1.00 0.68% 146.50 1 147.00 20 8.40
2019-06-28 1558 111480 102 16324540 147.00 147.50 146.00 146.50 0.50 -0.34% 146.00 13 146.50 1 8.37
2019-07-01 1558 249628 183 36567316 147.00 147.50 145.50 147.00 0.50 0.34% 146.50 1 147.00 5 8.40
2019-07-02 1558 184406 148 27061088 147.00 147.50 146.00 147.00 0.00 0% 147.00 2 147.50 20 8.40
2019-07-03 1558 525272 337 77372256 147.00 148.00 146.50 148.00 1.00 0.68% 147.50 16 148.00 49 8.46
2019-07-04 1558 386102 337 53454086 137.50 139.50 137.50 138.00 0.00 -6.76% 138.00 41 138.50 1 7.89
2019-07-05 1558 145489 122 20245427 138.50 140.00 138.50 139.50 1.50 1.09% 139.50 12 140.00 29 7.97
2019-07-08 1558 62531 66 8748402 140.50 140.50 139.50 140.00 0.50 0.36% 139.50 24 140.00 14 8.00
2019-07-09 1558 109300 101 15160950 138.50 139.00 138.00 139.00 1.00 -0.71% 138.50 5 139.00 13 7.94
2019-07-10 1558 104382 106 14478670 139.00 139.00 138.00 139.00 0.00 0% 138.00 53 139.00 27 7.94
2019-07-11 1558 203344 167 27973641 139.00 139.00 136.50 137.50 1.50 -1.08% 137.50 16 138.00 7 7.86
2019-07-12 1558 147431 133 20284123 138.00 138.50 136.50 138.50 1.00 0.73% 138.00 6 138.50 4 7.91
2019-07-15 1558 73700 60 10149449 138.50 138.50 137.00 138.00 0.50 -0.36% 137.50 2 138.00 9 7.89
2019-07-16 1558 63900 70 8796647 138.00 138.50 137.00 137.50 0.50 -0.36% 137.00 43 138.00 2 7.86
2019-07-17 1558 76308 75 10501312 138.50 138.50 137.00 137.50 0.00 0% 137.00 21 138.00 1 7.86
2019-07-18 1558 27688 37 3801098 137.50 137.50 137.00 137.00 0.50 -0.36% 137.00 24 137.50 4 7.83
2019-07-19 1558 69249 68 9482736 137.00 137.50 136.50 137.00 0.00 0% 136.50 18 137.00 1 7.83
2019-07-22 1558 67633 66 9247354 137.00 137.00 136.00 136.50 0.50 -0.36% 136.50 2 137.00 8 7.80
2019-07-23 1558 61850 63 8430525 136.50 137.00 136.00 136.00 0.50 -0.37% 136.00 3 136.50 4 7.77
2019-07-24 1558 70261 67 9521626 136.00 136.00 135.00 135.50 0.50 -0.37% 135.00 33 136.00 6 7.74
2019-07-25 1558 55699 60 7533413 135.50 136.00 135.00 136.00 0.50 0.37% 135.00 45 135.50 4 7.77
2019-07-26 1558 56384 56 7611724 135.50 135.50 134.50 135.00 1.00 -0.74% 135.00 18 136.00 6 7.71
2019-07-29 1558 48438 52 6559568 135.00 136.00 135.00 136.00 1.00 0.74% 135.50 4 136.00 16 7.77
2019-07-30 1558 45381 40 6160816 136.00 136.00 135.50 135.50 0.50 -0.37% 135.50 8 136.00 14 7.74
2019-07-31 1558 59050 42 8003850 135.50 136.00 135.00 136.00 0.50 0.37% 135.50 11 136.00 5 7.77
2019-08-01 1558 31536 32 4289432 136.00 136.00 136.00 136.00 0.00 0% 136.00 5 136.50 11 7.77
2019-08-02 1558 74040 46 10007480 136.00 136.00 134.00 135.50 0.50 -0.37% 135.00 10 135.50 3 7.74
2019-08-05 1558 107355 85 14359635 135.50 136.00 132.00 133.00 2.50 -1.85% 133.00 12 133.50 1 7.60
2019-08-06 1558 125251 126 16429506 132.00 132.00 130.00 132.00 1.00 -0.75% 131.50 24 132.00 2 7.54
2019-08-07 1558 110000 120 14481500 132.00 133.00 130.50 130.50 1.50 -1.14% 130.50 34 131.00 4 7.46
2019-08-08 1558 76638 86 10025893 130.50 131.50 130.50 131.00 0.50 0.38% 130.50 17 131.00 1 7.49
2019-08-12 1558 70619 72 9325565 131.00 133.00 131.00 133.00 2.00 1.53% 133.00 6 134.00 2 9.53
2019-08-13 1558 55971 56 7432614 133.00 133.00 132.50 132.50 0.50 -0.38% 132.50 5 133.00 13 9.49
2019-08-14 1558 60500 61 8035249 133.00 133.50 132.50 132.50 0.00 0% 132.50 6 133.50 6 9.49
2019-08-15 1558 99001 94 13173634 132.50 134.50 132.00 132.50 0.00 0% 132.50 7 133.50 1 9.49
2019-08-16 1558 56425 58 7548375 132.50 134.50 132.50 134.00 1.50 1.13% 133.50 25 134.50 16 9.60
2019-08-19 1558 136051 113 18065436 134.00 134.00 131.50 132.50 1.50 -1.12% 132.50 5 133.00 1 9.49
2019-08-20 1558 72553 56 9596324 132.50 132.50 131.50 132.00 0.50 -0.38% 132.50 1 133.00 17 9.46
2019-08-21 1558 93950 86 12371900 132.00 132.50 131.00 131.50 0.50 -0.38% 131.50 3 132.50 3 9.42
2019-08-22 1558 147349 134 19627766 132.00 133.50 131.50 133.50 2.00 1.52% 133.50 1 134.00 29 9.56
2019-08-23 1558 87545 84 11774799 134.50 135.00 134.00 134.00 0.50 0.37% 134.00 27 134.50 7 9.60
2019-08-26 1558 71696 63 9495656 134.00 134.00 131.50 132.50 1.50 -1.12% 132.50 4 134.00 15 9.49
2019-08-27 1558 14144 17 1884940 134.00 134.00 133.00 133.00 0.50 0.38% 133.00 4 133.50 5 9.53
2019-08-28 1558 52003 46 6873902 132.00 133.00 132.00 132.00 1.00 -0.75% 132.00 17 132.50 1 9.46
2019-08-29 1558 23437 32 3097337 132.00 132.50 132.00 132.00 0.00 0% 132.00 5 133.00 3 9.46
2019-08-30 1558 36576 45 4855891 133.00 133.00 132.50 132.50 0.50 0.38% 132.50 3 133.00 4 9.49
2019-09-02 1558 25749 35 3418488 132.50 133.00 132.50 133.00 0.50 0.38% 132.50 7 133.50 18 9.53
2019-09-03 1558 24379 28 3237665 133.00 133.00 132.50 132.50 0.50 -0.38% 132.50 4 133.00 7 9.49
2019-09-04 1558 68102 60 9089168 133.00 134.00 133.00 133.00 0.50 0.38% 133.00 1 134.00 9 9.53
2019-09-05 1558 26866 35 3581608 133.00 133.50 133.00 133.50 0.50 0.38% 133.50 1 134.00 9 9.56
2019-09-06 1558 43766 39 5865910 133.50 134.50 133.50 134.00 0.50 0.37% 134.00 3 134.50 7 9.60
2019-09-09 1558 21526 26 2889510 135.00 135.00 133.50 133.50 0.50 -0.37% 133.50 7 135.00 12 9.56
2019-09-10 1558 19033 28 2556436 133.50 135.00 133.50 134.50 1.00 0.75% 134.00 5 134.50 1 9.63
2019-09-11 1558 42260 47 5680469 134.50 135.00 134.00 134.00 0.50 -0.37% 134.00 4 134.50 1 9.60
2019-09-12 1558 21249 33 2849115 133.50 134.50 133.50 133.50 0.50 -0.37% 133.50 11 135.00 19 9.56
2019-09-16 1558 96885 106 12888760 133.50 134.50 132.00 132.00 1.50 -1.12% 132.00 29 133.00 4 9.46
2019-09-17 1558 9117 26 1214061 133.00 133.50 133.00 133.00 1.00 0.76% 133.00 5 133.50 3 9.53
2019-09-18 1558 53430 59 7142120 133.00 134.50 133.00 133.50 0.50 0.38% 133.50 5 134.50 10 9.56
2019-09-19 1558 81569 79 11005815 134.00 135.50 134.00 135.00 1.50 1.12% 135.00 10 135.50 10 9.67
2019-09-20 1558 26090 26 3517830 134.50 135.00 134.50 135.00 0.00 0% 134.50 3 135.00 1 9.67
2019-09-23 1558 64059 65 8579583 134.00 134.50 133.50 133.50 1.50 -1.11% 133.50 17 134.50 1 9.56
2019-09-24 1558 48419 47 6480065 133.50 134.50 133.00 134.50 1.00 0.75% 134.50 1 135.00 21 9.63
2019-09-25 1558 30571 42 4088797 134.50 134.50 133.50 134.50 0.00 0% 133.50 5 135.00 8 9.63
2019-09-26 1558 53663 53 7158670 133.50 134.50 133.00 133.00 1.50 -1.12% 133.00 30 134.00 3 9.53
2019-09-27 1558 92453 81 12228973 133.00 133.00 132.00 132.50 0.50 -0.38% 132.00 21 132.50 1 9.49
2019-10-01 1558 106174 78 14037729 132.50 133.00 131.50 132.00 0.50 -0.38% 132.00 1 133.00 6 9.46
2019-10-02 1558 46636 51 6170588 131.50 133.00 131.50 133.00 1.00 0.76% 132.00 9 133.00 8 9.53
2019-10-03 1558 14573 23 1926919 133.00 133.00 132.00 132.00 1.00 -0.75% 132.00 8 132.50 3 9.46
2019-10-04 1558 26357 32 3480159 132.00 132.50 132.00 132.00 0.00 0% 132.00 6 132.50 1 9.46
2019-10-07 1558 75450 56 9962350 132.00 132.50 132.00 132.00 0.00 0% 132.00 9 132.50 3 9.46
2019-10-08 1558 38113 40 5034029 132.00 132.50 131.50 131.50 0.50 -0.38% 131.50 13 133.00 19 9.42
2019-10-09 1558 13265 16 1749245 131.50 132.00 131.50 132.00 0.50 0.38% 132.00 5 132.50 4 9.46
2019-10-14 1558 66750 70 8814750 133.00 133.00 131.50 132.00 0.00 0% 132.00 7 132.50 5 9.46
2019-10-15 1558 42370 46 5604210 131.50 132.50 131.50 132.00 0.00 0% 132.00 7 133.00 7 9.46
2019-10-16 1558 79101 81 10460135 132.00 133.00 132.00 132.00 0.00 0% 131.50 29 133.00 2 9.46
2019-10-17 1558 61434 70 8103722 133.00 133.00 131.50 131.50 0.50 -0.38% 131.50 29 132.00 5 9.42
2019-10-18 1558 540291 329 70672765 131.50 132.00 130.00 131.00 0.50 -0.38% 131.00 18 131.50 4 9.38
2019-10-21 1558 62821 77 8298776 131.50 132.50 131.50 132.00 1.00 0.76% 132.00 1 132.50 2 9.46
2019-10-22 1558 38712 47 5101484 132.50 132.50 131.50 131.50 0.50 -0.38% 131.50 3 132.00 9 9.42
2019-10-23 1558 57852 63 7652888 131.50 133.50 131.50 132.00 0.50 0.38% 132.00 1 132.50 3 9.46
2019-10-24 1558 83800 85 11131300 132.00 133.50 132.00 133.50 1.50 1.14% 133.00 3 133.50 17 9.56
2019-10-25 1558 65216 63 8702376 133.00 134.00 132.50 134.00 0.50 0.37% 133.50 11 134.00 5 9.60
2019-10-28 1558 68324 56 9163740 134.50 134.50 133.50 134.00 0.00 0% 134.00 7 134.50 10 9.60
2019-10-29 1558 76415 64 10251730 134.00 135.00 133.50 135.00 1.00 0.75% 134.50 4 135.00 22 9.67
2019-10-30 1558 43212 46 5796832 135.00 135.00 133.50 134.00 1.00 -0.74% 133.50 13 134.00 4 9.60
2019-10-31 1558 51281 35 6852654 134.00 134.00 133.00 133.00 1.00 -0.75% 133.00 28 134.00 4 9.53
2019-11-01 1558 42800 34 5703798 133.00 134.00 133.00 133.00 0.00 0% 133.00 18 134.00 5 9.53
2019-11-04 1558 51751 57 6921634 133.00 134.50 133.00 133.50 0.50 0.38% 133.50 10 134.00 1 9.56
2019-11-05 1558 84640 73 11345400 134.00 134.50 133.50 134.50 1.00 0.75% 134.50 2 135.00 23 9.63
2019-11-06 1558 63300 65 8503400 134.00 135.00 133.50 134.00 0.50 -0.37% 134.00 1 134.50 4 9.60
2019-11-07 1558 32287 27 4328745 134.00 134.50 134.00 134.00 0.00 0% 133.50 12 134.00 1 9.60
2019-11-08 1558 143903 132 19499808 135.00 136.50 135.00 136.00 2.00 1.49% 135.50 1 136.00 61 9.74
2019-11-11 1558 87051 82 11716857 136.00 136.00 134.00 134.00 2.00 -1.47% 133.50 17 134.00 1 9.60
2019-11-12 1558 44247 41 5904345 133.50 133.50 133.00 133.50 0.50 -0.37% 133.50 5 134.00 5 11.34
2019-11-13 1558 61455 55 8215380 134.50 134.50 133.00 133.50 0.00 0% 133.50 2 134.00 3 11.34
2019-11-14 1558 54675 53 7325461 134.00 134.00 133.50 134.00 0.50 0.37% 134.00 5 134.50 16 11.38
2019-11-15 1558 82470 81 11001713 134.00 134.00 133.00 133.00 1.00 -0.75% 133.00 18 133.50 3 11.30
2019-11-18 1558 58939 57 7868265 133.50 134.00 133.00 134.00 1.00 0.75% 133.50 13 134.00 12 11.38
2019-11-19 1558 57150 51 7649175 134.00 134.50 133.50 133.50 0.50 -0.37% 133.50 8 134.00 1 11.34
2019-11-20 1558 21375 28 2856625 134.00 134.00 133.50 133.50 0.00 0% 133.50 7 134.00 7 11.34
2019-11-21 1558 21250 26 2829250 133.00 133.50 133.00 133.00 0.50 -0.37% 133.00 20 133.50 9 11.30
2019-11-22 1558 71187 62 9563245 133.00 135.00 133.00 134.00 1.00 0.75% 134.00 5 134.50 3 11.38
2019-11-25 1558 32721 43 4388835 134.00 134.50 133.50 134.50 0.50 0.37% 134.00 11 134.50 1 11.43
2019-11-26 1558 31146 33 4184710 134.50 134.50 134.00 134.50 0.00 0% 134.00 16 134.50 2 11.43
2019-11-27 1558 27262 33 3668999 134.50 135.00 134.50 135.00 0.50 0.37% 134.50 1 135.00 17 11.47
2019-11-28 1558 21062 22 2831370 135.00 135.00 134.00 134.00 1.00 -0.74% 134.00 6 134.50 3 11.38
2019-11-29 1558 27913 34 3744233 134.00 134.00 133.50 134.00 0.00 0% 133.50 11 134.00 2 11.38
2019-12-02 1558 24226 29 3240236 134.00 134.00 133.50 133.50 0.50 -0.37% 133.50 4 134.00 3 11.34
2019-12-03 1558 14117 17 1884912 133.00 134.00 133.00 133.50 0.00 0% 133.50 2 134.00 2 11.34
2019-12-04 1558 25001 24 3336135 133.50 134.00 133.00 133.00 0.50 -0.37% 133.00 40 134.00 6 11.30
2019-12-05 1558 22687 31 3033245 133.00 134.00 133.00 133.50 0.50 0.38% 133.50 24 134.00 8 11.34
2019-12-06 1558 29600 33 3958600 134.00 134.00 133.50 133.50 0.00 0% 133.50 6 134.00 5 11.34
2019-12-09 1558 42191 46 5629594 133.00 134.00 133.00 133.50 0.00 0% 133.50 1 134.00 8 11.34
2019-12-10 1558 40172 37 5359048 133.50 133.50 133.00 133.50 0.00 0% 133.50 6 134.00 8 11.34
2019-12-11 1558 24619 30 3291446 134.00 134.00 133.50 133.50 0.00 0% 133.50 8 134.00 28 11.34
2019-12-12 1558 30100 31 4012948 133.50 134.00 133.00 133.50 0.00 0% 133.50 2 134.00 27 11.34
2019-12-13 1558 46037 43 6134532 133.00 133.50 133.00 133.00 0.50 -0.37% 133.00 48 133.50 12 11.30
2019-12-16 1558 53242 54 7114289 133.50 134.00 133.00 133.50 0.50 0.38% 133.50 5 134.00 10 11.34
2019-12-17 1558 35388 40 4723684 133.50 134.00 133.00 133.50 0.00 0% 133.50 1 134.00 21 11.34
2019-12-18 1558 43055 41 5740452 133.50 133.50 133.00 133.50 0.00 0% 133.00 66 133.50 6 11.34
2019-12-19 1558 119501 99 15903634 134.00 134.00 132.50 133.00 0.50 -0.37% 133.00 2 134.00 36 11.30
2019-12-20 1558 105257 81 13943681 133.50 133.50 132.00 132.00 1.00 -0.75% 132.00 35 132.50 7 11.22
2019-12-23 1558 52050 54 6896650 133.00 133.00 132.00 132.00 0.00 0% 132.00 36 132.50 6 11.22
2019-12-24 1558 41201 32 5480934 133.50 133.50 132.50 132.50 0.50 0.38% 132.50 9 133.00 2 11.26
2019-12-25 1558 28163 27 3743342 132.50 133.50 132.50 133.00 0.50 0.38% 132.50 26 133.00 2 11.30
2019-12-26 1558 39260 41 5211340 133.00 133.00 132.50 133.00 0.00 0% 132.50 10 133.00 24 11.30
2019-12-27 1558 86100 65 11440950 133.00 133.00 132.50 133.00 0.00 0% 133.00 2 133.50 9 11.30
2019-12-30 1558 87295 74 11558530 133.00 133.00 132.00 132.50 0.50 -0.38% 132.50 6 133.00 15 11.26
2019-12-31 1558 45118 48 5981249 132.50 133.00 132.50 132.50 0.00 0% 132.50 19 133.00 12 11.26