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
12345678910111213141516171819202122232425262728293031當月平均
1 月 133.00
0
0%
133.50
0.5
0.38%
 133.00
-0.5
-0.37%
132.00
-1
-0.75%
132.50
0.5
0.38%
132.00
-0.5
-0.38%
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%
 133.00
1
0.76%
        128.50
-4.5
-3.38%
128.50
0
0%
131.76
2 月  127.50
-1
-0.78%
129.50
2
1.57%
129.00
-0.5
-0.39%
129.50
0.5
0.39%
129.00
-0.5
-0.39%
 128.50
-0.5
-0.39%
128.50
0
0%
129.50
1
0.78%
129.50
0
0%
129.00
-0.5
-0.39%
 130.50
1.5
1.16%
129.00
-1.5
-1.15%
129.50
0.5
0.39%
129.50
0
0%
130.00
0.5
0.39%
 130.00
0
0%
129.00
-1
-0.77%
129.00
0
0%
128.50
-0.5
-0.39%
129.07
3 月 128.50
0
0%
129.50
1
0.78%
129.00
-0.5
-0.39%
129.50
0.5
0.39%
129.00
-0.5
-0.39%
 127.50
-1.5
-1.16%
127.50
0
0%
128.00
0.5
0.39%
125.00
-3
-2.34%
121.00
-4
-3.2%
 120.00
-1
-0.83%
118.00
-2
-1.67%
115.50
-2.5
-2.12%
108.00
-7.5
-6.49%
113.00
5
4.63%
 111.00
-2
-1.77%
114.00
3
2.7%
117.50
3.5
3.07%
119.00
1.5
1.28%
117.00
-2
-1.68%
 117.50
0.5
0.43%
117.50
0
0%
120.71
4 月118.50
1
0.85%
   119.00
0.5
0.42%
120.00
1
0.84%
120.50
0.5
0.42%
123.00
2.5
2.07%
124.00
1
0.81%
 123.50
-0.5
-0.4%
125.50
2
1.62%
127.50
2
1.59%
128.00
0.5
0.39%
127.50
-0.5
-0.39%
 126.50
-1
-0.78%
123.50
-3
-2.37%
125.50
2
1.62%
126.50
1
0.8%
127.00
0.5
0.4%
 128.00
1
0.79%
128.00
0
0%
129.00
1
0.78%
130.50
1.5
1.16%
125.12
5 月   129.50
-1
-0.77%
129.50
0
0%
129.50
0
0%
133.00
3.5
2.7%
 132.50
-0.5
-0.38%
133.00
0.5
0.38%
133.00
0
0%
132.00
-1
-0.75%
131.50
-0.5
-0.38%
 130.00
-1.5
-1.14%
132.00
2
1.54%
131.50
-0.5
-0.38%
133.00
1.5
1.14%
130.50
-2.5
-1.88%
 132.50
2
1.53%
132.50
0
0%
134.50
2
1.51%
134.00
-0.5
-0.37%
133.00
-1
-0.75%
132.12
6 月134.00
1
0.75%
134.50
0.5
0.37%
135.00
0.5
0.37%
135.50
0.5
0.37%
136.50
1
0.74%
 135.50
-1
-0.73%
134.00
-1.5
-1.11%
135.50
1.5
1.12%
134.00
-1.5
-1.11%
133.50
-0.5
-0.37%
 135.00
1.5
1.12%
137.50
2.5
1.85%
138.00
0.5
0.36%
139.00
1
0.72%
139.00
0
0%
 139.50
0.5
0.36%
139.00
-0.5
-0.36%
139.00
0
0%
   138.00
-1
-0.72%
139.00
1
0.72%
136.46
7 月132.50
-6.5
-4.68%
132.00
-0.5
-0.38%
132.00
0
0%
 132.50
0.5
0.38%
131.00
-1.5
-1.13%
131.50
0.5
0.38%
132.00
0.5
0.38%
  130.50
-1.5
-1.14%
130.50
0
0%
131.50
1
0.77%
133.00
1.5
1.14%
133.00
0
0%
 134.00
1
0.75%
135.50
1.5
1.12%
136.00
0.5
0.37%
136.00
0
0%
  132.50
-3.5
-2.57%
131.00
-1.5
-1.13%
133.00
2
1.53%
132.50
-0.5
-0.38%
132.50
0
0%
132.58
8 月  131.50
-1
-0.75%
131.50
0
0%
132.50
1
0.76%
133.50
1
0.75%
133.50
0
0%
  134.00
0.5
0.37%
133.50
-0.5
-0.37%
134.50
1
0.75%
137.50
3
2.23%
 141.00
3.5
2.55%
141.50
0.5
0.35%
140.50
-1
-0.71%
138.50
-2
-1.42%
138.50
0
0%
 139.50
1
0.72%
138.50
-1
-0.72%
138.50
0
0%
138.00
-0.5
-0.36%
137.50
-0.5
-0.36%
137.50
0
0%
136.63
9 月137.50
0
0%
137.50
0
0%
137.50
0
0%
139.50
2
1.45%
 138.50
-1
-0.72%
 139.50
1
0.72%
139.50
0
0%
 140.00
0.5
0.36%
139.50
-0.5
-0.36%
139.50
0
0%
139.50
0
0%
  138.00
-1.5
-1.08%
134.50
-3.5
-2.54%
134.50
0
0%
  138.00
3.5
2.6%
138.00
0
0%
138.15
10 月     136.50
-1.5
-1.09%
137.50
1
0.73%
  135.50
-2
-1.45%
134.00
-1.5
-1.11%
136.00
2
1.49%
136.00
0
0%
137.50
1.5
1.1%
  139.00
1.5
1.09%
138.00
-1
-0.72%
132.50
-5.5
-3.99%
136.00
3.5
2.64%
 136.00
0
0%
137.00
1
0.74%
138.00
1
0.73%
136.50
-1.5
-1.09%
136.00
-0.5
-0.37%
136.48
11 月 136.00
0
0%
137.00
1
0.74%
137.00
0
0%
137.50
0.5
0.36%
136.50
-1
-0.73%
 137.50
1
0.73%
138.50
1
0.73%
139.50
1
0.72%
139.00
-0.5
-0.36%
139.50
0.5
0.36%
 139.50
0
0%
139.50
0
0%
139.50
0
0%
  139.00
-0.5
-0.36%
138.50
-0.5
-0.36%
137.50
-1
-0.72%
137.50
0
0%
138.50
1
0.73%
 139.00
0.5
0.36%
138.4
12 月139.00
0
0%
138.50
-0.5
-0.36%
139.50
1
0.72%
 139.00
-0.5
-0.36%
  141.00
2
1.44%
   139.50
-1.5
-1.06%
140.50
1
0.72%
 140.00
-0.5
-0.36%
138.50
-1.5
-1.07%
 139.00
0.5
0.36%
 140.00
1
0.72%
140.50
0.5
0.36%
139.50
-1
-0.71%
 139.67

說明:最高漲幅:4.63%最低跌幅:-6.49% 最高價:141.50最低價:108.00平均價:132.91,灰色底表示週末,漲121天(152)元,跌108天(-154)元,平盤60天
5%=1,3%=9,2%=12,1%=60,0%=99,-0%=1,-1%=1,-2%=2,-3%=7,-4%=8,-5%=40,-6%=49,

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
2020-01-02 1558 46429 49 6171486 132.50 133.50 132.50 133.00 0.50 0% 132.50 25 133.00 6 11.30
2020-01-03 1558 68223 64 9103493 133.00 134.00 133.00 133.50 0.50 0.38% 133.00 28 133.50 8 11.34
2020-01-06 1558 63820 68 8467467 133.50 133.50 132.00 133.00 0.50 -0.37% 132.50 5 133.00 6 11.30
2020-01-07 1558 33153 33 4384925 132.50 132.50 132.00 132.00 1.00 -0.75% 132.00 61 132.50 10 11.22
2020-01-08 1558 61891 67 8172553 132.00 132.50 132.00 132.50 0.50 0.38% 132.00 11 132.50 24 11.26
2020-01-09 1558 72414 64 9581562 132.50 132.50 132.00 132.00 0.50 -0.38% 132.00 51 132.50 2 11.22
2020-01-10 1558 58973 71 7787909 132.00 132.50 132.00 132.00 0.00 0% 132.00 13 132.50 10 11.22
2020-01-13 1558 75093 86 9917319 132.00 132.50 131.50 131.50 0.50 -0.38% 131.50 17 132.50 7 11.17
2020-01-14 1558 64500 58 8532500 132.00 133.00 132.00 132.00 0.50 0.38% 132.00 8 132.50 3 11.22
2020-01-15 1558 17800 28 2354900 132.50 132.50 132.00 132.00 0.00 0% 132.00 24 132.50 3 11.22
2020-01-16 1558 87460 93 11575180 132.00 133.00 132.00 132.00 0.00 0% 132.00 17 132.50 1 11.22
2020-01-17 1558 55139 68 7285916 132.00 132.50 132.00 132.00 0.00 0% 132.00 28 132.50 5 11.22
2020-01-20 1558 62004 57 8217030 133.00 133.00 132.00 133.00 1.00 0.76% 132.50 15 133.00 17 11.30
2020-01-30 1558 569300 420 73348500 130.50 130.50 128.00 128.50 4.50 -3.38% 128.50 2 129.00 21 10.92
2020-01-31 1558 245453 185 31595843 128.50 129.50 128.50 128.50 0.00 0% 128.50 32 129.50 13 10.92
2020-02-03 1558 219596 208 27837082 126.50 128.50 126.00 127.50 1.00 -0.78% 127.00 46 127.50 10 10.83
2020-02-04 1558 108861 96 14077430 127.50 130.50 127.50 129.50 2.00 1.57% 129.50 8 130.00 2 11.00
2020-02-05 1558 60501 60 7825378 129.50 129.50 129.00 129.00 0.50 -0.39% 129.00 25 129.50 14 10.96
2020-02-06 1558 97807 90 12681767 129.00 130.00 129.00 129.50 0.50 0.39% 129.50 7 130.00 14 11.00
2020-02-07 1558 84002 65 10845764 129.50 129.50 129.00 129.00 0.50 -0.39% 129.00 31 129.50 9 10.96
2020-02-10 1558 60593 58 7793885 129.00 129.00 128.00 128.50 0.50 -0.39% 128.50 27 129.00 11 10.92
2020-02-11 1558 81027 73 10429064 129.00 129.50 128.00 128.50 0.00 0% 128.50 28 129.00 4 10.92
2020-02-12 1558 97724 72 12653479 129.00 130.00 129.00 129.50 1.00 0.78% 129.50 15 130.00 19 11.00
2020-02-13 1558 88000 66 11406500 129.50 130.00 129.00 129.50 0.00 0% 129.50 1 130.00 3 11.00
2020-02-14 1558 68371 67 8858601 130.00 130.00 129.00 129.00 0.50 -0.39% 129.00 43 130.00 16 10.96
2020-02-17 1558 125451 131 16305081 129.50 130.50 129.50 130.50 1.50 1.16% 130.00 3 130.50 32 11.09
2020-02-18 1558 140064 98 18098884 130.00 130.50 128.00 129.00 1.50 -1.15% 129.00 11 129.50 14 10.96
2020-02-19 1558 82000 67 10591000 129.00 130.00 128.50 129.50 0.50 0.39% 129.50 6 130.00 10 11.00
2020-02-20 1558 69350 76 8998672 129.50 130.50 129.50 129.50 0.00 0% 129.50 6 130.00 4 11.00
2020-02-21 1558 76000 57 9914500 130.00 131.00 130.00 130.00 0.50 0.39% 130.00 51 130.50 10 11.04
2020-02-24 1558 97000 83 12632000 130.00 131.50 129.50 130.00 0.00 0% 130.00 28 131.00 8 11.04
2020-02-25 1558 136120 95 17596280 129.50 130.00 129.00 129.00 1.00 -0.77% 129.00 4 130.00 6 10.96
2020-02-26 1558 57000 52 7362500 129.00 129.50 129.00 129.00 0.00 0% 129.00 12 129.50 6 10.96
2020-02-27 1558 99738 91 12869940 129.00 129.50 128.50 128.50 0.50 -0.39% 128.50 26 129.00 1 10.92
2020-03-02 1558 164300 149 21083845 128.50 129.50 127.00 128.50 0.00 0% 128.50 2 129.00 5 10.92
2020-03-03 1558 40000 38 5168500 129.00 130.00 128.50 129.50 1.00 0.78% 129.00 6 129.50 4 11.00
2020-03-04 1558 39521 44 5097466 129.50 129.50 128.50 129.00 0.50 -0.39% 129.00 31 130.00 14 10.96
2020-03-05 1558 66581 56 8621530 129.50 130.00 129.00 129.50 0.50 0.39% 129.50 1 130.00 29 11.00
2020-03-06 1558 21000 20 2715000 129.50 129.50 129.00 129.00 0.50 -0.39% 129.00 24 129.50 7 10.96
2020-03-09 1558 208069 202 26645901 129.00 129.00 127.50 127.50 1.50 -1.16% 127.50 13 128.00 6 10.83
2020-03-10 1558 164215 163 20813020 127.50 127.50 126.00 127.50 0.00 0% 127.50 3 128.00 4 10.83
2020-03-11 1558 59500 72 7634743 128.00 129.00 128.00 128.00 0.50 0.39% 128.00 10 128.50 5 10.88
2020-03-12 1558 341734 299 42876984 128.00 128.00 125.00 125.00 3.00 -2.34% 125.00 24 125.50 3 10.62
2020-03-13 1558 385000 317 46546000 123.50 123.50 119.00 121.00 4.00 -3.2% 121.00 17 121.50 1 10.28
2020-03-16 1558 340328 244 41269677 122.00 123.50 120.00 120.00 1.00 -0.83% 120.00 26 121.50 2 10.20
2020-03-17 1558 289701 237 34119620 116.50 119.00 116.00 118.00 2.00 -1.67% 117.50 11 118.00 2 10.03
2020-03-18 1558 378422 298 44108083 118.00 118.50 115.50 115.50 2.50 -2.12% 115.50 66 116.00 3 9.81
2020-03-19 1558 418644 329 45757340 114.50 114.50 107.00 108.00 7.50 -6.49% 108.00 2 108.50 11 9.18
2020-03-20 1558 210022 183 23634596 110.00 113.50 110.00 113.00 5.00 4.63% 113.00 7 113.50 6 9.60
2020-03-23 1558 109767 100 12134171 111.50 111.50 110.00 111.00 2.00 -1.77% 110.50 2 111.00 4 9.43
2020-03-24 1558 120341 125 13689556 114.00 114.50 112.50 114.00 3.00 2.7% 114.00 10 115.00 12 9.69
2020-03-25 1558 165096 141 19454424 118.00 118.50 116.00 117.50 3.50 3.07% 117.50 1 118.00 5 10.53
2020-03-26 1558 138581 116 16396639 121.00 121.00 117.00 119.00 1.50 1.28% 118.50 1 119.00 10 10.66
2020-03-27 1558 225410 173 26767790 119.50 121.00 116.50 117.00 2.00 -1.68% 117.00 4 117.50 7 10.48
2020-03-30 1558 61750 58 7170500 115.00 118.00 114.00 117.50 0.50 0.43% 117.50 2 118.50 2 10.53
2020-03-31 1558 82664 85 9757516 119.00 119.00 117.50 117.50 0.00 0% 117.50 4 118.00 2 10.53
2020-04-01 1558 59501 56 7028620 118.00 118.50 118.00 118.50 1.00 0.85% 118.00 6 118.50 11 10.62
2020-04-06 1558 96312 87 11445940 119.00 119.50 117.50 119.00 0.50 0.42% 119.00 7 119.50 7 10.66
2020-04-07 1558 73237 74 8814336 120.00 121.50 119.50 120.00 1.00 0.84% 120.00 4 120.50 5 10.75
2020-04-08 1558 78960 85 9545760 120.50 121.50 120.00 120.50 0.50 0.42% 120.50 5 121.00 7 10.80
2020-04-09 1558 162688 148 20079812 122.00 124.50 122.00 123.00 2.50 2.07% 123.00 13 123.50 10 11.02
2020-04-10 1558 70191 67 8702661 123.00 125.00 123.00 124.00 1.00 0.81% 124.00 2 124.50 16 11.11
2020-04-13 1558 92617 93 11406625 123.00 124.00 122.50 123.50 0.50 -0.4% 123.00 9 123.50 13 11.07
2020-04-14 1558 187612 137 23349415 123.50 125.50 123.00 125.50 2.00 1.62% 125.00 3 125.50 4 11.25
2020-04-15 1558 137401 125 17487025 125.50 128.00 125.50 127.50 2.00 1.59% 127.50 6 128.00 3 11.42
2020-04-16 1558 115527 100 14773483 127.50 128.50 127.00 128.00 0.50 0.39% 127.50 25 128.00 7 11.47
2020-04-17 1558 156893 132 20135304 129.00 129.50 127.00 127.50 0.50 -0.39% 127.50 1 128.00 17 11.42
2020-04-20 1558 67701 68 8599537 127.00 128.00 126.50 126.50 1.00 -0.78% 126.50 25 128.00 15 11.34
2020-04-21 1558 158482 169 19736506 126.50 127.50 123.50 123.50 3.00 -2.37% 123.50 15 124.00 5 11.07
2020-04-22 1558 91299 79 11329174 123.00 125.50 122.50 125.50 2.00 1.62% 125.50 2 126.00 13 11.25
2020-04-23 1558 68760 64 8716139 126.50 127.50 126.00 126.50 1.00 0.8% 126.00 22 127.00 12 11.34
2020-04-24 1558 26503 35 3360884 126.50 127.00 126.00 127.00 0.50 0.4% 126.50 12 127.00 12 11.38
2020-04-27 1558 81337 74 10362302 127.50 128.00 126.50 128.00 1.00 0.79% 127.50 5 128.00 38 11.47
2020-04-28 1558 89887 66 11506476 128.50 128.50 127.50 128.00 0.00 0% 128.00 16 128.50 17 11.47
2020-04-29 1558 97526 94 12583880 128.50 129.50 128.50 129.00 1.00 0.78% 129.00 2 129.50 9 11.56
2020-04-30 1558 102802 108 13379657 129.00 130.50 129.00 130.50 1.50 1.16% 130.00 20 130.50 13 11.69
2020-05-04 1558 46105 52 5954360 129.00 130.00 128.50 129.50 1.00 -0.77% 129.00 16 130.00 2 11.60
2020-05-05 1558 68219 58 8816078 129.50 130.50 129.00 129.50 0.00 0% 129.00 10 129.50 7 11.60
2020-05-06 1558 32000 31 4147500 129.50 130.00 129.00 129.50 0.00 0% 129.50 8 130.50 14 11.60
2020-05-08 1558 114238 109 15227271 133.50 134.50 132.50 133.00 0.50 2.7% 132.50 25 133.50 7 11.92
2020-05-11 1558 80102 74 10618117 133.00 133.00 132.00 132.50 0.50 -0.38% 132.50 17 133.00 6 11.87
2020-05-12 1558 77000 61 10228000 132.50 133.00 132.50 133.00 0.50 0.38% 132.50 17 133.00 26 11.92
2020-05-13 1558 42000 37 5558500 132.50 133.00 132.00 133.00 0.00 0% 132.50 9 133.00 18 11.30
2020-05-14 1558 80000 62 10576500 132.50 132.50 132.00 132.00 1.00 -0.75% 131.50 3 132.00 2 11.22
2020-05-15 1558 45000 40 5926500 132.00 132.50 130.50 131.50 0.50 -0.38% 131.00 9 131.50 5 11.17
2020-05-18 1558 110305 93 14388455 131.50 131.50 130.00 130.00 1.50 -1.14% 130.00 16 130.50 1 11.04
2020-05-19 1558 54000 47 7100500 131.00 132.00 131.00 132.00 2.00 1.54% 131.50 3 132.00 4 11.22
2020-05-20 1558 29000 29 3810500 131.00 132.00 131.00 131.50 0.50 -0.38% 131.50 7 132.00 25 11.17
2020-05-21 1558 108000 76 14346500 132.00 133.50 132.00 133.00 1.50 1.14% 132.50 18 133.50 10 11.30
2020-05-22 1558 123000 107 16169500 132.00 133.00 130.50 130.50 2.50 -1.88% 130.50 12 131.00 1 11.09
2020-05-25 1558 42000 38 5512500 131.50 132.50 130.00 132.50 2.00 1.53% 131.00 10 132.50 6 11.26
2020-05-26 1558 70000 62 9298000 132.50 133.00 132.00 132.50 0.00 0% 132.00 11 133.00 20 11.26
2020-05-27 1558 136000 114 18198500 133.00 134.50 132.50 134.50 2.00 1.51% 134.00 9 134.50 10 11.43
2020-05-28 1558 113000 85 15134000 134.50 134.50 133.00 134.00 0.50 -0.37% 134.00 13 134.50 19 11.38
2020-05-29 1558 26000 20 3472500 134.00 134.00 133.00 133.00 1.00 -0.75% 133.50 20 134.00 8 11.30
2020-06-01 1558 62000 54 8291000 133.00 134.50 133.00 134.00 1.00 0.75% 134.00 1 134.50 23 11.38
2020-06-02 1558 44601 49 5985534 134.00 134.50 133.50 134.50 0.50 0.37% 134.00 6 134.50 10 11.43
2020-06-03 1558 89000 87 11970000 134.50 135.00 134.00 135.00 0.50 0.37% 134.50 28 135.00 16 11.47
2020-06-04 1558 93000 72 12586000 135.00 136.00 134.50 135.50 0.50 0.37% 135.00 38 135.50 12 11.51
2020-06-05 1558 64000 58 8684500 136.00 136.50 135.00 136.50 1.00 0.74% 135.50 8 136.00 1 11.60
2020-06-08 1558 102000 90 13851500 136.50 136.50 135.50 135.50 1.00 -0.73% 135.50 20 136.00 4 11.51
2020-06-09 1558 208000 152 28018000 135.00 135.50 133.50 134.00 1.50 -1.11% 134.00 61 134.50 2 11.38
2020-06-10 1558 147000 114 19838000 134.00 135.50 134.00 135.50 1.50 1.12% 135.00 55 135.50 5 11.51
2020-06-11 1558 128000 110 17227500 135.50 135.50 134.00 134.00 1.50 -1.11% 134.00 6 134.50 2 11.38
2020-06-12 1558 172000 149 22766500 131.50 134.00 131.00 133.50 0.50 -0.37% 133.50 5 134.00 1 11.34
2020-06-15 1558 210000 174 28436000 135.00 136.00 134.50 135.00 1.50 1.12% 135.00 66 135.50 5 11.47
2020-06-16 1558 317000 248 43460500 136.50 137.50 136.00 137.50 2.50 1.85% 137.00 3 137.50 1 11.68
2020-06-17 1558 176958 130 24357725 138.00 138.50 136.00 138.00 0.50 0.36% 137.50 53 138.00 4 11.72
2020-06-18 1558 278969 229 38801673 139.00 139.50 138.00 139.00 1.00 0.72% 139.00 23 139.50 6 11.81
2020-06-19 1558 261159 229 36472760 139.00 140.50 139.00 139.00 0.00 0% 139.00 27 139.50 4 11.81
2020-06-22 1558 200514 143 27972960 139.50 140.00 139.00 139.50 0.50 0.36% 139.00 34 139.50 31 11.85
2020-06-23 1558 273809 214 38037451 139.00 140.00 138.00 139.00 0.50 -0.36% 139.00 13 139.50 41 11.81
2020-06-24 1558 264376 132 36828640 139.00 139.50 139.00 139.00 0.00 0% 139.00 18 139.50 18 11.81
2020-06-29 1558 604734 343 83531292 138.00 139.00 137.50 138.00 1.00 -0.72% 138.00 14 138.50 28 11.72
2020-06-30 1558 592641 386 82193415 138.00 139.50 138.00 139.00 1.00 0.72% 139.00 13 139.50 38 11.81
2020-07-01 1558 461150 288 60671950 131.00 132.50 131.00 132.50 0.00 -4.68% 132.00 22 132.50 30 11.26
2020-07-02 1558 121935 112 16132387 133.00 133.00 131.50 132.00 0.50 -0.38% 132.00 27 132.50 6 11.22
2020-07-03 1558 97550 90 12893600 133.00 133.00 132.00 132.00 0.00 0% 132.00 19 132.50 28 11.22
2020-07-06 1558 151931 141 20093354 132.50 133.00 132.00 132.50 0.50 0.38% 132.00 10 132.50 9 11.26
2020-07-07 1558 167041 157 21897412 133.00 133.00 130.50 131.00 1.50 -1.13% 130.50 35 131.00 12 11.13
2020-07-08 1558 99776 97 13051932 131.00 131.50 130.50 131.50 0.50 0.38% 131.00 1 131.50 11 11.17
2020-07-09 1558 159531 129 21095092 132.50 133.00 132.00 132.00 0.50 0.38% 132.00 5 132.50 20 11.22
2020-07-13 1558 60056 68 7864836 130.50 131.50 130.50 130.50 0.50 -1.14% 130.50 40 131.00 9 11.09
2020-07-14 1558 66020 48 8625620 131.00 131.00 130.50 130.50 0.00 0% 130.50 24 131.00 16 11.09
2020-07-15 1558 51531 56 6765561 131.50 131.50 131.00 131.50 1.00 0.77% 131.00 26 131.50 28 11.17
2020-07-16 1558 102566 97 13543278 131.50 133.00 131.50 133.00 1.50 1.14% 132.50 1 133.00 21 11.30
2020-07-17 1558 158223 137 21023769 133.00 133.50 132.00 133.00 0.00 0% 132.50 31 133.50 13 11.30
2020-07-20 1558 133084 142 17724256 133.00 134.00 132.00 134.00 1.00 0.75% 133.50 2 134.00 10 11.38
2020-07-21 1558 174970 171 23683950 134.50 136.00 134.00 135.50 1.50 1.12% 135.50 1 136.00 31 11.51
2020-07-22 1558 123406 114 16783216 135.50 136.50 135.50 136.00 0.50 0.37% 136.00 5 136.50 6 11.55
2020-07-23 1558 90475 80 12280625 135.50 136.00 135.50 136.00 0.00 0% 135.50 7 136.00 7 11.55
2020-07-27 1558 106569 104 14122108 134.00 134.00 132.00 132.50 1.50 -2.57% 132.00 9 133.00 9 11.26
2020-07-28 1558 112552 106 14809086 132.00 133.50 131.00 131.00 1.50 -1.13% 131.00 19 131.50 6 11.13
2020-07-29 1558 105321 87 13982193 131.00 134.00 130.50 133.00 2.00 1.53% 133.00 4 133.50 4 11.30
2020-07-30 1558 33200 32 4403000 134.00 134.00 132.00 132.50 0.50 -0.38% 132.00 17 133.00 9 11.26
2020-07-31 1558 48181 43 6398981 134.00 134.00 132.00 132.50 0.00 0% 132.50 7 133.00 15 11.26
2020-08-03 1558 53796 57 7095072 133.50 133.50 131.50 131.50 1.00 -0.75% 131.50 11 132.00 2 11.17
2020-08-04 1558 104846 83 13777172 131.50 132.00 131.00 131.50 0.00 0% 131.50 7 132.00 10 11.17
2020-08-05 1558 85855 79 11347285 131.50 133.00 131.50 132.50 1.00 0.76% 132.00 13 132.50 2 11.26
2020-08-06 1558 65293 58 8670115 133.50 133.50 132.00 133.50 1.00 0.75% 132.50 5 133.50 15 11.34
2020-08-07 1558 61306 57 8142848 133.50 133.50 132.00 133.50 0.00 0% 133.00 5 133.50 11 11.34
2020-08-11 1558 57301 52 7667334 134.00 134.00 133.50 134.00 0.00 0.37% 133.50 5 134.00 4 11.38
2020-08-12 1558 37500 43 5006000 133.50 133.50 133.00 133.50 0.50 -0.37% 133.00 15 133.50 8 11.34
2020-08-13 1558 229376 153 30821760 133.50 135.50 133.50 134.50 1.00 0.75% 134.00 8 134.50 38 11.80
2020-08-14 1558 562021 363 76587384 135.00 137.50 135.00 137.50 3.00 2.23% 137.00 3 137.50 24 12.06
2020-08-17 1558 583862 463 81858680 139.00 142.00 138.50 141.00 3.50 2.55% 140.50 17 141.00 1 12.37
2020-08-18 1558 472946 392 66219886 140.00 141.50 137.00 141.50 0.50 0.35% 140.50 5 141.50 6 12.41
2020-08-19 1558 203717 144 28652880 142.50 143.00 140.00 140.50 1.00 -0.71% 140.00 6 140.50 1 12.32
2020-08-20 1558 356211 232 49151829 139.50 140.00 135.00 138.50 2.00 -1.42% 138.00 4 138.50 11 12.15
2020-08-21 1558 131303 120 18232117 140.00 140.00 138.50 138.50 0.00 0% 138.50 6 139.00 10 12.15
2020-08-24 1558 66778 56 9290530 139.50 139.50 138.50 139.50 1.00 0.72% 139.00 3 139.50 41 12.24
2020-08-25 1558 78376 55 10890450 140.00 140.00 138.00 138.50 1.00 -0.72% 138.00 45 138.50 1 12.15
2020-08-26 1558 55150 45 7621350 138.50 139.00 137.50 138.50 0.00 0% 138.00 24 138.50 4 12.15
2020-08-27 1558 105289 71 14622671 139.50 139.50 138.00 138.00 0.50 -0.36% 138.00 31 139.00 6 12.11
2020-08-28 1558 82349 54 11339662 138.00 138.00 137.00 137.50 0.50 -0.36% 137.50 9 138.00 45 12.06
2020-08-31 1558 58000 44 8017000 137.50 138.50 137.50 137.50 0.00 0% 137.50 24 138.00 27 12.06
2020-09-01 1558 124175 74 17048236 138.00 138.00 136.50 137.50 0.00 0% 136.50 18 137.50 10 12.06
2020-09-02 1558 65153 46 8963189 137.50 138.00 137.00 137.50 0.00 0% 137.50 2 138.00 3 12.06
2020-09-03 1558 43088 27 5936187 138.00 138.00 137.50 137.50 0.00 0% 137.50 9 138.00 23 12.06
2020-09-04 1558 253290 197 35132100 137.00 139.50 136.50 139.50 2.00 1.45% 139.00 1 139.50 19 12.24
2020-09-07 1558 50662 55 7034518 139.50 139.50 138.50 138.50 1.00 -0.72% 138.50 7 139.00 7 12.15
2020-09-10 1558 107035 89 14953365 139.50 140.00 139.00 139.50 0.00 0.72% 139.00 19 139.50 1 12.24
2020-09-11 1558 85422 83 11927367 140.00 140.00 139.00 139.50 0.00 0% 139.00 8 139.50 13 12.24
2020-09-14 1558 56184 51 7843944 140.00 140.00 139.00 140.00 0.50 0.36% 139.50 1 140.00 29 12.28
2020-09-16 1558 65174 64 9101272 139.50 140.00 139.00 139.50 0.00 -0.36% 139.00 13 140.00 29 12.24
2020-09-17 1558 44145 40 6147372 140.00 140.00 139.00 139.50 0.00 0% 139.00 1 139.50 8 12.24
2020-09-18 1558 39100 41 5440948 139.50 139.50 139.00 139.50 0.00 0% 139.00 5 139.50 5 12.24
2020-09-22 1558 68322 69 9433595 138.50 139.00 137.50 138.00 1.00 -1.08% 138.00 7 138.50 2 12.11
2020-09-24 1558 209606 181 28274110 135.00 136.00 134.00 134.50 2.00 -2.54% 134.50 16 135.00 21 11.80
2020-09-25 1558 68206 71 9175016 134.50 135.50 134.00 134.50 0.00 0% 134.00 52 134.50 2 11.80
2020-09-29 1558 47030 50 6450610 136.50 138.00 136.50 138.00 2.00 2.6% 136.50 4 138.00 2 12.11
2020-09-30 1558 32039 31 4440421 138.00 139.00 138.00 138.00 0.00 0% 138.00 5 138.50 3 12.11
2020-10-06 1558 176374 178 24044923 139.00 139.00 135.50 136.50 1.50 -1.09% 135.50 11 136.50 2 11.97
2020-10-08 1558 29205 29 4006495 137.50 137.50 136.50 137.50 0.00 0.73% 137.50 1 138.00 12 12.06
2020-10-12 1558 67000 53 9100000 137.00 137.00 135.00 135.50 2.00 -1.45% 135.50 17 136.00 2 11.89
2020-10-13 1558 109594 99 14775485 135.50 135.50 134.00 134.00 1.50 -1.11% 134.00 35 134.50 8 11.75
2020-10-14 1558 63500 51 8632500 136.00 136.50 135.50 136.00 2.00 1.49% 136.00 1 136.50 5 11.93
2020-10-15 1558 15000 14 2034500 135.00 136.50 135.00 136.00 0.00 0% 135.50 1 136.50 9 11.93
2020-10-16 1558 98087 91 13452093 136.00 137.50 135.50 137.50 1.50 1.1% 136.00 4 137.50 11 12.06
2020-10-20 1558 46029 47 6371574 138.00 139.00 136.50 139.00 1.00 1.09% 138.00 11 139.00 21 12.19
2020-10-21 1558 69155 75 9585890 140.00 140.00 137.50 138.00 1.00 -0.72% 137.50 9 139.00 17 12.11
2020-10-22 1558 146523 100 19559651 137.50 138.00 132.50 132.50 5.50 -3.99% 132.50 14 133.00 40 11.62
2020-10-23 1558 146143 128 19895091 134.50 137.00 134.50 136.00 3.50 2.64% 136.00 2 137.00 2 11.93
2020-10-26 1558 25002 26 3407772 136.00 137.50 136.00 136.00 0.00 0% 136.00 20 136.50 1 11.93
2020-10-27 1558 83304 78 11437936 136.00 138.50 136.00 137.00 1.00 0.74% 136.00 13 138.00 10 12.02
2020-10-28 1558 82021 71 11332399 138.00 139.00 137.00 138.00 1.00 0.73% 137.00 5 138.00 6 12.11
2020-10-29 1558 24731 31 3387146 136.00 137.50 136.00 136.50 1.50 -1.09% 136.50 9 137.00 3 11.97
2020-10-30 1558 37380 31 5098250 138.00 138.00 136.00 136.00 0.50 -0.37% 136.00 2 136.50 1 11.93
2020-11-02 1558 33136 30 4531268 136.50 137.50 136.00 136.00 0.00 0% 136.00 11 136.50 1 11.93
2020-11-03 1558 17220 16 2353400 136.50 137.00 136.00 137.00 1.00 0.74% 136.00 12 137.00 5 12.02
2020-11-04 1558 23495 25 3205215 136.50 137.00 136.00 137.00 0.00 0% 136.50 7 137.00 7 12.02
2020-11-05 1558 57564 45 7932863 137.00 138.00 137.00 137.50 0.50 0.36% 137.00 5 137.50 8 12.06
2020-11-06 1558 20187 31 2767804 138.00 138.00 136.50 136.50 1.00 -0.73% 136.50 3 137.00 3 11.97
2020-11-09 1558 68620 67 9441866 137.00 138.50 137.00 137.50 1.00 0.73% 137.50 7 138.00 2 12.06
2020-11-10 1558 220888 185 30723431 139.00 140.00 138.50 138.50 1.00 0.73% 138.50 35 139.00 9 12.15
2020-11-11 1558 161117 153 22472294 139.00 140.00 139.00 139.50 1.00 0.72% 139.50 5 140.00 62 11.51
2020-11-12 1558 67685 81 9399529 139.50 139.50 138.50 139.00 0.50 -0.36% 139.00 1 139.50 7 11.47
2020-11-13 1558 75428 65 10496575 139.50 139.50 139.00 139.50 0.50 0.36% 139.00 31 139.50 19 11.51
2020-11-16 1558 213173 182 29830917 139.50 140.50 138.50 139.50 0.00 0% 139.50 5 140.50 19 11.51
2020-11-18 1558 83713 73 11684330 139.50 140.00 139.00 139.50 0.50 0% 139.00 38 140.00 4 11.51
2020-11-19 1558 23135 36 3218351 139.00 139.50 139.00 139.50 0.00 0% 139.00 33 139.50 5 11.51
2020-11-23 1558 65520 56 9123520 139.00 140.00 139.00 139.00 0.00 -0.36% 139.00 30 139.50 15 11.47
2020-11-24 1558 48110 55 6695454 140.00 140.00 138.50 138.50 0.50 -0.36% 139.00 2 139.50 21 11.43
2020-11-25 1558 135908 119 18797181 139.00 139.00 137.50 137.50 1.00 -0.72% 137.50 8 138.50 2 11.34
2020-11-26 1558 70315 77 9695519 138.00 138.50 137.50 137.50 0.00 0% 137.50 16 138.50 5 11.34
2020-11-27 1558 35204 33 4866466 137.50 138.50 137.50 138.50 1.00 0.73% 138.50 7 139.00 7 11.43
2020-11-30 1558 37435 47 5204592 138.50 139.50 138.50 139.00 0.50 0.36% 139.00 8 139.50 16 11.47
2020-12-01 1558 50496 56 7024400 139.00 139.50 138.50 139.00 0.00 0% 138.50 25 139.50 21 11.47
2020-12-02 1558 46751 60 6494057 139.00 139.50 138.50 138.50 0.50 -0.36% 138.50 54 139.00 4 11.43
2020-12-04 1558 77670 80 10831299 139.00 140.00 139.00 139.50 0.50 0.72% 139.00 23 140.00 77 11.51
2020-12-07 1558 75375 79 10486580 139.50 139.50 138.50 139.00 0.50 -0.36% 139.00 2 139.50 10 11.47
2020-12-11 1558 173083 154 24395850 142.50 142.50 140.00 141.00 1.00 1.44% 140.50 2 141.50 7 11.63
2020-12-16 1558 79060 64 11058018 139.50 140.50 139.50 139.50 0.00 -1.06% 139.50 15 140.00 2 11.51
2020-12-18 1558 62554 72 8764010 140.00 140.50 139.50 140.50 0.50 0.72% 140.00 2 140.50 4 11.59
2020-12-21 1558 30120 41 4207800 140.50 140.50 139.00 140.00 0.50 -0.36% 139.50 11 140.00 1 11.55
2020-12-22 1558 92085 103 12809481 139.50 140.00 138.50 138.50 1.50 -1.07% 138.00 20 139.00 3 11.43
2020-12-25 1558 43110 40 6017449 139.50 140.00 139.00 139.00 0.50 0.36% 139.00 20 140.00 12 11.47
2020-12-28 1558 58062 49 8114237 139.00 140.00 139.00 140.00 1.00 0.72% 139.50 16 140.00 88 11.55
2020-12-29 1558 42771 49 5995371 140.00 140.50 139.50 140.50 0.50 0.36% 140.00 2 140.50 13 11.59
2020-12-30 1558 105364 83 14743830 140.50 140.50 139.50 139.50 1.00 -0.71% 139.50 9 140.00 3 11.51