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　　　141.00
0
0%		142.50
1.5
1.06%		 142.00
-0.5
-0.35%		142.00
0
0%		 　141.00
-1
-0.7%		140.00
-1
-0.71%		140.00
0
0%		140.50
0.5
0.36%		140.00
-0.5
-0.36%		 　140.00
0
0%		140.00
0
0%		139.00
-1
-0.71%		138.50
-0.5
-0.36%		140.50
2
1.44%		 　140.50
0
0%		139.50
-1
-0.71%		140.50
1
0.72%		139.50
-1
-0.71%		140.50
1
0.72%		 140.36
2 月　139.00
-1.5
-1.07%		140.00
1
0.72%		140.00
0
0%		 　　　　　　　　　　　145.50
5.5
3.93%		147.50
2
1.37%		153.00
5.5
3.73%		 　　152.00
-1
-0.65%		 151.00
-1
-0.66%		 148.21
3 月　150.50
-0.5
-0.33%		152.00
1.5
1%		154.00
2
1.32%		155.00
1
0.65%		 　158.00
3
1.94%		159.00
1
0.63%		161.50
2.5
1.57%		161.00
-0.5
-0.31%		162.50
1.5
0.93%		 　165.00
2.5
1.54%		162.50
-2.5
-1.52%		164.00
1.5
0.92%		163.50
-0.5
-0.3%		162.00
-1.5
-0.92%		 　162.50
0.5
0.31%		162.00
-0.5
-0.31%		162.50
0.5
0.31%		165.00
2.5
1.54%		166.00
1
0.61%		 　169.00
3
1.81%		168.00
-1
-0.59%		 161.77
4 月166.00
-2
-1.19%		 　　　168.00
2
1.2%		169.00
1
0.6%		169.00
0
0%		177.00
8
4.73%		 　179.00
2
1.13%		176.50
-2.5
-1.4%		175.00
-1.5
-0.85%		174.50
-0.5
-0.29%		175.00
0.5
0.29%		 　174.00
-1
-0.57%		173.50
-0.5
-0.29%		179.00
5.5
3.17%		173.00
-6
-3.35%		175.00
2
1.16%		 　176.00
1
0.57%		176.00
0
0%		175.50
-0.5
-0.28%		178.50
3
1.71%		 174.7
5 月　　180.50
2
1.12%		175.00
-5.5
-3.05%		173.50
-1.5
-0.86%		172.50
-1
-0.58%		175.00
2.5
1.45%		 　172.50
-2.5
-1.43%		168.00
-4.5
-2.61%		163.00
-5
-2.98%		164.00
1
0.61%		163.00
-1
-0.61%		 　157.00
-6
-3.68%		163.00
6
3.82%		161.00
-2
-1.23%		162.00
1
0.62%		164.00
2
1.23%		 　165.00
1
0.61%		164.50
-0.5
-0.3%		164.50
0
0%		164.50
0
0%		165.00
0.5
0.3%		 164.50
-0.5
-0.3%		166.37
6 月166.00
1.5
0.91%		165.50
-0.5
-0.3%		167.00
1.5
0.91%		166.50
-0.5
-0.3%		 　166.00
-0.5
-0.3%		165.00
-1
-0.6%		162.50
-2.5
-1.52%		163.00
0.5
0.31%		163.50
0.5
0.31%		 　　164.00
0.5
0.31%		167.00
3
1.83%		168.50
1.5
0.9%		168.50
0
0%		 　167.50
-1
-0.59%		167.00
-0.5
-0.3%		167.50
0.5
0.3%		168.00
0.5
0.3%		168.00
0
0%		 　168.50
0.5
0.3%		167.00
-1.5
-0.89%		166.50
-0.5
-0.3%		 166.37
7 月166.50
0
0%		166.50
0
0%		 　168.00
1.5
0.9%		168.50
0.5
0.3%		167.50
-1
-0.59%		167.00
-0.5
-0.3%		165.50
-1.5
-0.9%		 　166.00
0.5
0.3%		166.00
0
0%		166.00
0
0%		166.00
0
0%		166.50
0.5
0.3%		 　164.00
-2.5
-1.5%		164.00
0
0%		164.00
0
0%		164.00
0
0%		166.50
2.5
1.52%		 　165.00
-1.5
-0.9%		163.50
-1.5
-0.91%		163.00
-0.5
-0.31%		163.50
0.5
0.31%		163.00
-0.5
-0.31%		 165.41
8 月　162.50
-0.5
-0.31%		163.50
1
0.62%		164.50
1
0.61%		163.50
-1
-0.61%		162.50
-1
-0.61%		 　163.50
1
0.62%		162.50
-1
-0.61%		162.00
-0.5
-0.31%		162.50
0.5
0.31%		162.50
0
0%		 　163.00
0.5
0.31%		162.00
-1
-0.61%		161.00
-1
-0.62%		159.00
-2
-1.24%		148.00
-11
-6.92%		 　146.50
-1.5
-1.01%		146.50
0
0%		148.50
2
1.37%		149.50
1
0.67%		152.50
3
2.01%		 　154.00
1.5
0.98%		152.00
-2
-1.3%		157.65
9 月150.50
-1.5
-0.99%		150.00
-0.5
-0.33%		149.50
-0.5
-0.33%		 　149.00
-0.5
-0.33%		148.50
-0.5
-0.34%		146.50
-2
-1.35%		146.50
0
0%		146.50
0
0%		 　147.00
0.5
0.34%		148.50
1.5
1.02%		148.50
0
0%		147.50
-1
-0.67%		147.00
-0.5
-0.34%		 　　　146.00
-1
-0.68%		147.00
1
0.68%		147.00
0
0%		 　147.00
0
0%		146.50
-0.5
-0.34%		146.00
-0.5
-0.34%		146.50
0.5
0.34%		 147.42
10 月145.00
-1.5
-1.02%		 　143.50
-1.5
-1.03%		143.00
-0.5
-0.35%		143.00
0
0%		145.50
2.5
1.75%		144.50
-1
-0.69%		 　　143.50
-1
-0.69%		143.00
-0.5
-0.35%		144.00
1
0.7%		146.50
2.5
1.74%		 　146.50
0
0%		147.00
0.5
0.34%		147.00
0
0%		161.00
14
9.52%		153.50
-7.5
-4.66%		 　152.00
-1.5
-0.98%		153.00
1
0.66%		152.00
-1
-0.65%		153.00
1
0.66%		152.50
-0.5
-0.33%		 148.06
11 月152.50
0
0%		151.50
-1
-0.66%		151.00
-0.5
-0.33%		151.50
0.5
0.33%		150.50
-1
-0.66%		 　150.00
-0.5
-0.33%		150.00
0
0%		150.00
0
0%		149.50
-0.5
-0.33%		149.50
0
0%		 　147.50
-2
-1.34%		146.50
-1
-0.68%		147.00
0.5
0.34%		145.00
-2
-1.36%		145.50
0.5
0.34%		 　145.00
-0.5
-0.34%		144.50
-0.5
-0.34%		147.00
2.5
1.73%		145.50
-1.5
-1.02%		144.50
-1
-0.69%		 　143.50
-1
-0.69%		144.50
1
0.7%		 147.46
12 月143.50
-1
-0.69%		143.00
-0.5
-0.35%		144.00
1
0.7%		 　146.00
2
1.39%		145.50
-0.5
-0.34%		145.00
-0.5
-0.34%		146.00
1
0.69%		146.00
0
0%		 　144.50
-1.5
-1.03%		143.00
-1.5
-1.04%		144.00
1
0.7%		144.00
0
0%		144.00
0
0%		 　144.00
0
0%		143.50
-0.5
-0.35%		143.50
0
0%		143.50
0
0%		144.50
1
0.7%		 　144.00
-0.5
-0.35%		143.50
-0.5
-0.35%		145.00
1.5
1.05%		146.00
1
0.69%		　144.4

說明:最高漲幅:9.52%最低跌幅:-6.92% 最高價:180.50最低價:138.50平均價:155.92,灰色底表示週末,漲108天(185.5)元,跌145天(-191)元,平盤49天
10%=1,5%=1,4%=4,3%=1,2%=15,1%=57,0%=78,-0%=1,-1%=1,-2%=2,-3%=4,-4%=4,-5%=58,-6%=75,

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
2021-01-04 1558 119836 94 16894791 141.00 141.50 140.50 141.00 0.50 0% 141.00 8 141.50 21 11.63
2021-01-05 1558 223512 201 31779865 141.50 143.00 141.00 142.50 1.50 1.06% 142.00 2 142.50 19 11.76
2021-01-07 1558 69777 72 9863991 141.50 142.00 141.00 142.00 0.50 -0.35% 141.50 3 142.00 12 11.72
2021-01-08 1558 111789 117 15796334 142.00 142.50 140.00 142.00 0.00 0% 141.50 7 142.00 15 11.72
2021-01-11 1558 128594 165 18130538 141.00 141.50 140.50 141.00 1.00 -0.7% 140.50 35 141.00 5 11.63
2021-01-12 1558 196534 164 27577914 140.50 141.00 140.00 140.00 1.00 -0.71% 140.00 14 140.50 9 11.55
2021-01-13 1558 79750 87 11187631 140.00 140.50 140.00 140.00 0.00 0% 140.00 31 140.50 3 11.55
2021-01-14 1558 94724 106 13279638 140.50 140.50 140.00 140.50 0.50 0.36% 140.00 4 140.50 4 11.59
2021-01-15 1558 76484 92 10716690 141.00 141.00 140.00 140.00 0.50 -0.36% 140.00 5 140.50 13 11.55
2021-01-18 1558 108833 96 15226076 139.00 140.50 139.00 140.00 0.00 0% 140.00 13 140.50 17 11.55
2021-01-19 1558 34818 55 4871450 140.00 140.00 139.50 140.00 0.00 0% 140.00 6 140.50 15 11.55
2021-01-20 1558 171065 168 23786649 140.00 140.00 138.50 139.00 1.00 -0.71% 139.00 3 139.50 6 11.47
2021-01-21 1558 100394 98 13987031 139.00 140.50 138.50 138.50 0.50 -0.36% 138.50 24 140.00 10 11.43
2021-01-22 1558 154580 141 21643151 139.00 140.50 139.00 140.50 2.00 1.44% 140.50 10 141.00 20 11.59
2021-01-25 1558 63801 95 8903449 139.00 140.50 139.00 140.50 0.00 0% 139.50 21 140.50 6 11.59
2021-01-26 1558 67218 62 9381941 140.00 140.50 139.00 139.50 1.00 -0.71% 139.50 1 140.00 10 11.51
2021-01-27 1558 50944 65 7136670 139.50 140.50 139.50 140.50 1.00 0.72% 140.50 5 141.00 15 11.59
2021-01-28 1558 71230 82 9925920 139.50 140.00 139.00 139.50 1.00 -0.71% 139.00 52 139.50 1 11.51
2021-01-29 1558 65867 90 9208316 139.50 140.50 139.50 140.50 1.00 0.72% 139.50 2 140.50 9 11.59
2021-02-02 1558 65576 91 9141832 139.00 140.00 139.00 139.00 0.00 -1.07% 139.00 47 139.50 3 11.47
2021-02-03 1558 33841 55 4731970 139.00 140.00 139.00 140.00 1.00 0.72% 139.50 5 140.00 11 11.55
2021-02-04 1558 38925 66 5450694 140.00 140.50 140.00 140.00 0.00 0% 140.00 1 140.50 20 11.55
2021-02-17 1558 656209 538 95135101 144.50 146.50 144.00 145.50 5.00 3.93% 145.00 24 146.00 11 12.00
2021-02-18 1558 286232 272 41902082 145.50 147.50 145.00 147.50 2.00 1.37% 147.00 17 147.50 1 12.17
2021-02-19 1558 763864 823 115938886 148.50 154.50 148.50 153.00 5.50 3.73% 153.00 3 153.50 10 12.62
2021-02-23 1558 342325 383 51706191 149.50 153.00 149.00 152.00 1.50 -0.65% 151.00 11 152.00 18 12.54
2021-02-25 1558 157841 168 23886058 152.00 152.00 151.00 151.00 0.50 -0.66% 151.00 25 151.50 3 12.46
2021-03-02 1558 153774 195 23321810 152.50 152.50 150.50 150.50 0.50 -0.33% 150.50 6 151.00 8 12.42
2021-03-03 1558 262596 246 39980411 151.00 153.50 151.00 152.00 1.50 1% 152.00 1 152.50 35 12.54
2021-03-04 1558 500325 477 76986612 153.50 155.00 153.00 154.00 2.00 1.32% 153.50 16 154.00 9 12.71
2021-03-05 1558 258654 282 39974398 154.00 155.00 153.00 155.00 1.00 0.65% 154.50 2 155.00 30 12.79
2021-03-08 1558 813550 714 128891241 156.50 160.00 156.50 158.00 3.00 1.94% 158.00 6 158.50 8 13.04
2021-03-09 1558 548199 512 87587318 160.00 161.00 158.00 159.00 1.00 0.63% 159.00 18 159.50 8 13.12
2021-03-10 1558 353026 332 56647138 161.00 161.50 159.00 161.50 2.50 1.57% 161.00 8 161.50 10 13.33
2021-03-11 1558 325237 407 52662542 161.50 163.00 161.00 161.00 0.50 -0.31% 161.00 6 161.50 17 13.28
2021-03-12 1558 280322 261 45249731 161.00 162.50 160.00 162.50 1.50 0.93% 162.00 5 162.50 14 11.81
2021-03-15 1558 244773 313 40230891 163.00 165.00 162.50 165.00 2.50 1.54% 164.50 7 165.00 69 11.99
2021-03-16 1558 295500 312 48115801 165.00 165.00 161.50 162.50 2.50 -1.52% 162.00 31 162.50 3 11.81
2021-03-17 1558 230041 220 37515303 162.50 164.00 161.50 164.00 1.50 0.92% 163.00 14 164.00 14 11.92
2021-03-18 1558 188659 188 30815785 164.50 164.50 162.50 163.50 0.50 -0.3% 163.00 25 164.00 14 11.88
2021-03-19 1558 182062 182 29604566 163.50 163.50 162.00 162.00 1.50 -0.92% 162.00 29 162.50 1 11.77
2021-03-22 1558 142899 517 23211933 162.00 163.00 161.50 162.50 0.50 0.31% 162.50 6 163.00 13 11.81
2021-03-23 1558 207153 420 33477494 162.50 163.00 160.50 162.00 0.50 -0.31% 161.50 1 162.00 2 11.77
2021-03-24 1558 161776 309 26306260 162.00 163.50 161.00 162.50 0.50 0.31% 162.00 32 162.50 1 11.81
2021-03-25 1558 252974 286 41339175 162.50 165.00 162.00 165.00 2.50 1.54% 164.50 5 165.00 78 11.99
2021-03-26 1558 295495 384 49167835 165.00 167.00 165.00 166.00 1.00 0.61% 166.00 9 166.50 6 12.06
2021-03-29 1558 400658 541 67717234 167.50 170.00 167.50 169.00 3.00 1.81% 168.50 12 169.00 14 12.28
2021-03-30 1558 182989 350 30877646 169.00 170.00 168.00 168.00 1.00 -0.59% 168.00 30 168.50 5 12.21
2021-04-01 1558 243231 377 40016284 162.50 167.00 162.50 166.00 2.50 -1.19% 165.50 11 166.00 4 12.06
2021-04-06 1558 229040 440 38445470 167.50 169.00 166.50 168.00 2.00 1.2% 167.50 10 168.00 3 12.21
2021-04-07 1558 143077 463 24094258 169.50 169.50 167.50 169.00 1.00 0.6% 169.00 1 169.50 41 12.28
2021-04-08 1558 91224 330 15402077 169.00 169.50 168.00 169.00 0.00 0% 168.50 12 169.00 7 12.28
2021-04-09 1558 1350558 1166 240113362 175.50 181.50 175.00 177.00 8.00 4.73% 177.00 11 177.50 4 12.86
2021-04-12 1558 955322 942 172408823 179.00 186.50 175.00 179.00 2.00 1.13% 179.00 4 179.50 9 13.01
2021-04-13 1558 378818 420 67035658 179.00 179.50 174.50 176.50 2.50 -1.4% 176.00 6 177.00 8 12.83
2021-04-14 1558 447408 558 77385539 176.00 177.00 170.00 175.00 1.50 -0.85% 174.50 3 175.00 2 12.72
2021-04-15 1558 301151 297 52714195 175.00 177.00 173.00 174.50 0.50 -0.29% 174.50 1 175.00 1 12.68
2021-04-16 1558 195603 204 34189673 175.00 176.00 173.50 175.00 0.50 0.29% 175.00 10 175.50 5 12.72
2021-04-19 1558 160997 199 28039557 176.00 176.00 173.00 174.00 1.00 -0.57% 174.00 4 174.50 6 12.65
2021-04-20 1558 152713 194 26554856 174.00 174.50 173.50 173.50 0.50 -0.29% 173.50 14 174.00 1 12.61
2021-04-21 1558 368574 360 65214145 174.50 180.00 173.50 179.00 5.50 3.17% 178.50 4 179.00 13 13.01
2021-04-22 1558 586982 397 103621354 180.00 180.00 171.50 173.00 6.00 -3.35% 173.00 16 174.00 3 12.57
2021-04-23 1558 276021 245 48018028 173.00 176.00 172.50 175.00 2.00 1.16% 174.50 7 175.50 5 12.72
2021-04-26 1558 140823 192 24730480 175.50 176.50 174.50 176.00 1.00 0.57% 176.00 3 176.50 14 12.79
2021-04-27 1558 98233 120 17242338 178.00 178.00 175.00 176.00 0.00 0% 175.00 13 176.00 1 12.79
2021-04-28 1558 127891 133 22400783 176.50 176.50 174.00 175.50 0.50 -0.28% 175.50 3 176.00 3 12.75
2021-04-29 1558 506010 411 90174349 176.00 179.50 175.00 178.50 3.00 1.71% 178.50 4 179.00 5 12.97
2021-05-03 1558 1013645 826 184412216 179.00 185.50 178.00 180.50 2.00 1.12% 180.00 19 180.50 1 13.12
2021-05-04 1558 1440283 1462 253254687 181.00 184.00 170.00 175.00 5.50 -3.05% 175.00 13 176.00 2 12.72
2021-05-05 1558 326937 519 56893811 173.00 176.00 172.50 173.50 1.50 -0.86% 173.00 5 174.00 5 12.61
2021-05-06 1558 216588 264 37510565 174.00 175.00 171.50 172.50 1.00 -0.58% 172.50 17 173.00 10 12.54
2021-05-07 1558 272474 224 47178132 174.00 175.00 172.50 175.00 2.50 1.45% 174.50 4 175.00 7 12.72
2021-05-10 1558 484869 442 83109197 172.50 173.00 170.00 172.50 2.50 -1.43% 171.50 20 173.00 13 12.54
2021-05-11 1558 515176 448 86998077 171.00 171.00 167.00 168.00 4.50 -2.61% 168.00 3 168.50 8 12.21
2021-05-12 1558 750804 757 120595052 167.00 167.00 156.00 163.00 5.00 -2.98% 162.00 7 163.00 7 11.85
2021-05-13 1558 441354 400 71410443 161.00 165.50 156.50 164.00 1.00 0.61% 163.00 1 164.50 7 9.52
2021-05-14 1558 227861 238 37548887 164.00 167.50 163.00 163.00 1.00 -0.61% 163.00 35 163.50 1 9.46
2021-05-17 1558 356242 361 56314324 154.00 161.00 154.00 157.00 6.00 -3.68% 156.50 7 157.00 2 9.11
2021-05-18 1558 286876 270 46263322 157.00 164.50 157.00 163.00 6.00 3.82% 162.50 8 163.00 4 9.46
2021-05-19 1558 213177 190 34298566 162.00 162.50 160.00 161.00 2.00 -1.23% 160.50 16 161.50 3 9.34
2021-05-20 1558 82320 113 13339461 161.00 163.50 161.00 162.00 1.00 0.62% 161.00 27 162.50 2 9.40
2021-05-21 1558 127499 125 20815618 161.50 164.50 161.50 164.00 2.00 1.23% 163.50 6 164.00 2 9.52
2021-05-24 1558 103543 126 17083050 164.00 165.50 164.00 165.00 1.00 0.61% 164.50 13 165.00 1 9.58
2021-05-25 1558 116799 145 19297697 166.00 166.50 164.00 164.50 0.50 -0.3% 164.50 3 165.00 1 9.55
2021-05-26 1558 85811 77 14107641 164.50 165.50 163.50 164.50 0.00 0% 164.50 2 165.00 9 9.55
2021-05-27 1558 46748 68 7689912 164.50 165.00 163.50 164.50 0.00 0% 164.50 1 165.00 4 9.55
2021-05-28 1558 50088 74 8279277 165.50 166.00 165.00 165.00 0.50 0.3% 165.00 1 165.50 2 9.58
2021-05-31 1558 104346 120 17192993 165.00 166.00 164.00 164.50 0.50 -0.3% 164.50 2 165.00 1 9.55
2021-06-01 1558 51789 65 8581622 165.00 166.50 165.00 166.00 1.50 0.91% 165.50 3 166.50 10 9.63
2021-06-02 1558 55448 75 9194332 166.50 166.50 165.00 165.50 0.50 -0.3% 165.50 6 166.00 3 9.61
2021-06-03 1558 52527 101 8719396 165.00 167.00 165.00 167.00 1.50 0.91% 166.00 3 167.00 2 9.69
2021-06-04 1558 53186 58 8843946 166.50 167.00 165.50 166.50 0.50 -0.3% 166.50 3 167.00 3 9.66
2021-06-07 1558 107328 131 17697871 166.50 166.50 163.50 166.00 0.50 -0.3% 165.00 1 166.00 1 9.63
2021-06-08 1558 59802 101 9870854 165.00 166.00 164.50 165.00 1.00 -0.6% 165.00 1 166.00 6 9.58
2021-06-09 1558 383175 380 62297233 164.00 164.50 161.50 162.50 2.50 -1.52% 162.00 53 163.00 8 9.43
2021-06-10 1558 101668 116 16542210 162.00 163.50 162.00 163.00 0.50 0.31% 163.00 16 164.00 3 9.46
2021-06-11 1558 61173 98 10036196 164.00 165.00 163.00 163.50 0.50 0.31% 163.50 6 164.50 10 9.49
2021-06-15 1558 68633 90 11293990 165.00 165.50 164.00 164.00 0.50 0.31% 164.00 6 165.00 2 9.52
2021-06-16 1558 186338 226 31052999 164.50 168.00 164.50 167.00 3.00 1.83% 166.50 7 167.00 1 9.69
2021-06-17 1558 199242 201 33548269 169.00 169.00 167.50 168.50 1.50 0.9% 168.50 14 169.00 4 9.78
2021-06-18 1558 110242 137 18598423 169.00 169.50 168.00 168.50 0.00 0% 168.50 5 169.50 12 9.78
2021-06-21 1558 101442 112 16932990 169.50 169.50 166.00 167.50 1.00 -0.59% 167.00 1 167.50 1 9.72
2021-06-22 1558 47183 65 7889550 168.00 168.00 166.50 167.00 0.50 -0.3% 166.50 17 167.50 2 9.69
2021-06-23 1558 55891 69 9341159 167.00 168.00 166.50 167.50 0.50 0.3% 167.50 2 168.00 3 9.72
2021-06-24 1558 60777 80 10203423 167.50 168.50 167.50 168.00 0.50 0.3% 168.00 3 168.50 4 9.75
2021-06-25 1558 94344 93 15890233 168.00 169.50 167.50 168.00 0.00 0% 168.00 9 168.50 2 9.75
2021-06-28 1558 76015 97 12794282 168.00 169.00 168.00 168.50 0.50 0.3% 168.00 12 169.00 8 9.78
2021-06-29 1558 144716 156 24204523 169.00 169.00 166.00 167.00 1.50 -0.89% 167.00 12 167.50 1 9.69
2021-06-30 1558 95822 117 15998225 168.00 168.00 166.50 166.50 0.50 -0.3% 166.50 11 167.50 1 9.66
2021-07-01 1558 61863 78 10315255 166.50 167.50 166.50 166.50 0.00 0% 166.00 25 167.00 2 9.66
2021-07-02 1558 53078 60 8853684 166.50 168.00 166.50 166.50 0.00 0% 166.50 8 167.00 3 9.66
2021-07-05 1558 89109 114 14891022 166.50 168.00 166.50 168.00 1.50 0.9% 167.00 7 168.00 10 9.75
2021-07-06 1558 94676 104 15931224 168.00 168.50 167.50 168.50 0.50 0.3% 168.00 18 169.00 13 9.78
2021-07-07 1558 85641 91 14386836 168.50 169.00 167.00 167.50 1.00 -0.59% 167.00 12 167.50 1 9.72
2021-07-08 1558 73721 89 12336232 167.00 168.00 167.00 167.00 0.50 -0.3% 167.00 13 168.00 9 9.69
2021-07-09 1558 147597 133 24423945 167.00 167.00 163.00 165.50 1.50 -0.9% 165.50 8 166.00 1 9.61
2021-07-12 1558 153206 158 25455838 168.00 168.00 165.50 166.00 0.50 0.3% 166.00 2 166.50 4 9.63
2021-07-13 1558 94738 107 15775141 165.50 167.50 165.50 166.00 0.00 0% 166.00 14 166.50 2 9.63
2021-07-14 1558 96295 102 15961829 167.50 167.50 165.00 166.00 0.00 0% 165.50 12 166.00 1 9.63
2021-07-15 1558 68126 88 11310755 166.00 166.50 165.50 166.00 0.00 0% 166.00 5 166.50 5 9.63
2021-07-16 1558 87682 86 14587294 166.00 167.00 165.50 166.50 0.50 0.3% 166.00 18 166.50 8 9.66
2021-07-19 1558 353551 275 58008058 165.50 165.50 163.50 164.00 2.50 -1.5% 164.00 30 164.50 21 9.52
2021-07-20 1558 113132 133 18550704 163.50 165.00 163.00 164.00 0.00 0% 164.00 4 164.50 2 9.52
2021-07-21 1558 57999 84 9560052 165.00 166.00 164.00 164.00 0.00 0% 164.00 26 164.50 3 9.52
2021-07-22 1558 61000 57 10045500 164.00 165.00 164.00 164.00 0.00 0% 164.00 29 165.00 4 9.52
2021-07-23 1558 59245 80 9822606 164.50 166.50 164.50 166.50 2.50 1.52% 166.00 19 166.50 9 9.66
2021-07-26 1558 106368 138 17574625 166.50 166.50 164.00 165.00 1.50 -0.9% 164.50 18 165.50 24 9.58
2021-07-27 1558 109485 149 17970713 165.00 165.00 163.50 163.50 1.50 -0.91% 163.00 27 163.50 3 9.49
2021-07-28 1558 144893 142 23610144 164.00 164.00 162.50 163.00 0.50 -0.31% 163.00 11 163.50 2 9.46
2021-07-29 1558 131508 131 21459520 163.00 164.00 162.50 163.50 0.50 0.31% 163.00 4 163.50 7 9.49
2021-07-30 1558 163505 181 26574091 163.50 163.50 162.00 163.00 0.50 -0.31% 162.50 12 163.00 3 9.46
2021-08-02 1558 58649 78 9556948 163.00 163.50 162.00 162.50 0.50 -0.31% 162.50 1 163.50 1 9.43
2021-08-03 1558 78272 99 12742006 162.50 163.50 162.50 163.50 1.00 0.62% 163.00 7 163.50 4 9.49
2021-08-04 1558 66135 92 10838419 163.50 164.50 163.00 164.50 1.00 0.61% 164.00 7 164.50 2 9.55
2021-08-05 1558 74786 97 12259397 164.50 164.50 163.50 163.50 1.00 -0.61% 163.50 9 164.00 10 9.49
2021-08-06 1558 282229 283 45925249 164.00 164.00 162.00 162.50 1.00 -0.61% 162.50 4 163.00 4 9.43
2021-08-09 1558 248870 253 40808223 163.50 164.50 163.50 163.50 1.00 0.62% 163.50 42 164.00 3 9.49
2021-08-10 1558 223689 245 36538268 164.00 164.50 162.50 162.50 1.00 -0.61% 162.50 19 163.00 2 9.43
2021-08-11 1558 204600 215 33232392 162.50 163.50 162.00 162.00 0.50 -0.31% 162.00 29 162.50 1 9.40
2021-08-12 1558 90808 116 14805798 164.00 164.00 162.50 162.50 0.50 0.31% 162.50 5 163.00 1 9.20
2021-08-13 1558 119677 166 19505766 162.50 163.50 162.00 162.50 0.00 0% 162.50 21 163.00 1 9.20
2021-08-16 1558 242327 270 39617925 163.00 164.50 162.50 163.00 0.50 0.31% 163.00 8 163.50 1 9.23
2021-08-17 1558 299461 254 48758472 163.00 164.00 162.00 162.00 1.00 -0.61% 162.00 24 162.50 4 9.17
2021-08-18 1558 395107 416 63328793 161.50 161.50 159.00 161.00 1.00 -0.62% 160.50 25 161.00 1 9.12
2021-08-19 1558 512337 485 81798750 161.00 161.00 159.00 159.00 2.00 -1.24% 159.00 74 159.50 3 9.00
2021-08-20 1558 602166 599 89765582 150.50 150.50 147.00 148.00 0.00 -6.92% 147.50 4 148.00 1 8.38
2021-08-23 1558 351321 428 51619678 148.00 149.00 145.50 146.50 1.50 -1.01% 146.00 59 146.50 14 8.30
2021-08-24 1558 131536 182 19303316 147.00 147.50 146.50 146.50 0.00 0% 146.50 8 147.00 1 8.30
2021-08-25 1558 83324 130 12330228 146.50 149.50 146.50 148.50 2.00 1.37% 148.50 10 149.00 6 8.41
2021-08-26 1558 101753 135 15185629 149.00 150.00 148.00 149.50 1.00 0.67% 149.50 3 150.00 10 8.47
2021-08-27 1558 156740 191 23821458 150.00 153.50 150.00 152.50 3.00 2.01% 152.50 13 153.00 1 8.64
2021-08-30 1558 90928 131 14010614 154.00 155.00 153.00 154.00 1.50 0.98% 154.00 2 154.50 2 8.72
2021-08-31 1558 141032 176 21570267 154.00 154.00 151.50 152.00 2.00 -1.3% 152.00 27 153.50 34 8.61
2021-09-01 1558 124124 185 18741927 152.00 152.00 150.00 150.50 1.50 -0.99% 150.00 26 151.00 14 8.52
2021-09-02 1558 148215 168 22333001 150.50 152.00 150.00 150.00 0.50 -0.33% 150.00 19 151.00 11 8.49
2021-09-03 1558 83209 131 12469143 150.50 150.50 149.50 149.50 0.50 -0.33% 149.50 2 150.00 6 8.47
2021-09-06 1558 86263 106 12910455 149.50 150.50 149.00 149.00 0.50 -0.33% 149.00 16 149.50 5 8.44
2021-09-07 1558 82577 128 12285584 149.00 149.50 148.50 148.50 0.50 -0.34% 148.50 6 149.00 3 8.41
2021-09-08 1558 131468 184 19368482 148.50 148.50 146.50 146.50 2.00 -1.35% 146.50 13 147.00 10 8.30
2021-09-09 1558 97544 132 14295019 146.00 147.00 146.00 146.50 0.00 0% 146.50 30 147.00 4 8.30
2021-09-10 1558 113462 130 16647237 146.50 147.50 146.50 146.50 0.00 0% 146.50 11 147.00 19 8.30
2021-09-13 1558 87166 112 12821675 146.50 148.00 146.50 147.00 0.50 0.34% 147.00 11 147.50 4 8.32
2021-09-14 1558 85595 108 12673237 147.50 149.50 147.00 148.50 1.50 1.02% 148.50 5 149.00 5 8.41
2021-09-15 1558 94788 125 13998060 148.00 148.50 147.00 148.50 0.00 0% 147.50 1 148.50 2 8.41
2021-09-16 1558 75515 103 11141800 148.00 148.00 147.00 147.50 1.00 -0.67% 147.50 6 148.00 1 8.35
2021-09-17 1558 116000 96 17059000 147.50 147.50 146.50 147.00 0.50 -0.34% 146.50 35 147.00 2 8.32
2021-09-22 1558 118414 203 17266002 145.00 146.50 145.00 146.00 1.00 -0.68% 145.50 28 146.00 1 8.27
2021-09-23 1558 32137 73 4722192 147.00 148.00 146.50 147.00 1.00 0.68% 147.00 2 147.50 13 8.32
2021-09-24 1558 49626 81 7315449 147.00 148.00 147.00 147.00 0.00 0% 147.00 17 147.50 5 8.32
2021-09-27 1558 80729 109 11890175 147.50 148.00 146.50 147.00 0.00 0% 147.00 7 147.50 1 8.32
2021-09-28 1558 59260 98 8704707 147.00 147.50 146.50 146.50 0.50 -0.34% 146.50 20 147.00 11 8.30
2021-09-29 1558 80565 127 11786624 146.50 147.00 146.00 146.00 0.50 -0.34% 146.00 28 146.50 1 8.27
2021-09-30 1558 82219 129 12056001 146.50 147.50 146.00 146.50 0.50 0.34% 146.50 1 147.00 12 8.30
2021-10-01 1558 142735 214 20760776 146.00 146.00 145.00 145.00 1.50 -1.02% 145.00 49 145.50 34 8.21
2021-10-04 1558 180251 254 25949744 145.50 145.50 143.00 143.50 1.50 -1.03% 143.00 27 143.50 5 8.13
2021-10-05 1558 102838 164 14691690 143.00 143.50 142.00 143.00 0.50 -0.35% 143.00 4 143.50 1 8.10
2021-10-06 1558 64855 98 9291591 143.00 143.50 143.00 143.00 0.00 0% 143.00 6 143.50 2 8.10
2021-10-07 1558 142916 175 20645758 143.00 145.50 143.00 145.50 2.50 1.75% 144.50 1 145.50 1 8.24
2021-10-08 1558 139391 167 20191597 145.50 145.50 144.00 144.50 1.00 -0.69% 144.50 2 146.00 4 8.18
2021-10-12 1558 92574 166 13311808 145.00 145.00 143.00 143.50 1.00 -0.69% 143.50 22 144.00 2 8.13
2021-10-13 1558 117732 168 16819682 144.00 144.00 142.00 143.00 0.50 -0.35% 142.50 9 143.00 5 8.10
2021-10-14 1558 56700 76 8144938 144.00 144.00 143.00 144.00 1.00 0.7% 143.50 8 144.50 3 8.15
2021-10-15 1558 51268 108 7462570 144.00 146.50 144.00 146.50 2.50 1.74% 146.00 1 146.50 6 8.30
2021-10-18 1558 73160 229 10760465 146.50 148.00 146.50 146.50 0.00 0% 146.50 4 147.00 1 8.30
2021-10-19 1558 63487 78 9298636 146.50 148.00 146.00 147.00 0.50 0.34% 146.50 2 147.00 7 8.32
2021-10-20 1558 64861 86 9537469 148.00 148.00 146.50 147.00 0.00 0% 147.00 1 147.50 2 8.32
2021-10-21 1558 581567 653 90661991 147.50 161.00 147.50 161.00 14.00 9.52% 161.00 66 161.50 35 9.12
2021-10-22 1558 216352 298 33498086 156.00 158.00 153.00 153.50 7.50 -4.66% 153.50 3 154.00 3 8.69
2021-10-25 1558 66439 242 10067864 152.00 152.00 151.00 152.00 1.50 -0.98% 151.50 5 152.00 1 8.61
2021-10-26 1558 50004 71 7623701 152.00 153.00 152.00 153.00 1.00 0.66% 153.00 3 153.50 2 8.66
2021-10-27 1558 39752 81 6043269 153.00 153.00 151.00 152.00 1.00 -0.65% 151.50 5 152.50 1 8.61
2021-10-28 1558 41494 55 6339820 152.00 153.50 152.00 153.00 1.00 0.66% 152.00 6 153.00 2 8.66
2021-10-29 1558 39420 67 6000182 153.00 153.00 152.00 152.50 0.50 -0.33% 152.00 10 153.00 9 8.64
2021-11-01 1558 36769 68 5596261 152.00 152.50 151.50 152.50 0.00 0% 152.00 10 152.50 4 8.64
2021-11-02 1558 39804 58 6042117 151.50 152.00 151.00 151.50 1.00 -0.66% 151.50 1 152.00 5 8.58
2021-11-03 1558 43711 79 6598690 150.50 151.50 150.50 151.00 0.50 -0.33% 150.50 12 151.50 3 8.55
2021-11-04 1558 46310 59 7006448 151.00 151.50 150.50 151.50 0.50 0.33% 151.00 12 151.50 9 8.58
2021-11-05 1558 99717 116 14947034 152.50 152.50 148.50 150.50 1.00 -0.66% 150.50 3 151.00 7 8.52
2021-11-08 1558 103212 131 15402132 150.00 150.50 148.00 150.00 0.50 -0.33% 150.00 5 150.50 4 8.49
2021-11-09 1558 108538 129 16270986 149.00 150.50 149.00 150.00 0.00 0% 150.00 2 150.50 2 8.49
2021-11-10 1558 57299 91 8589889 149.50 150.50 149.50 150.00 0.00 0% 149.50 2 150.00 2 8.49
2021-11-11 1558 26110 43 3908676 149.50 150.00 149.50 149.50 0.50 -0.33% 149.50 24 150.00 9 11.85
2021-11-12 1558 57748 82 8620078 148.50 149.50 148.50 149.50 0.00 0% 149.50 3 150.00 8 11.85
2021-11-15 1558 152964 195 22649865 149.50 149.50 147.50 147.50 2.00 -1.34% 147.50 3 148.00 1 11.69
2021-11-16 1558 89653 133 13155010 146.00 147.50 146.00 146.50 1.00 -0.68% 146.50 10 147.00 2 11.61
2021-11-17 1558 228437 290 33276598 146.00 147.50 145.00 147.00 0.50 0.34% 147.00 5 147.50 2 11.65
2021-11-18 1558 247075 311 35932430 146.00 146.50 145.00 145.00 2.00 -1.36% 145.00 20 146.00 5 11.49
2021-11-19 1558 63640 134 9255377 145.00 146.00 145.00 145.50 0.50 0.34% 145.00 38 145.50 14 11.53
2021-11-22 1558 81931 113 11885582 145.00 145.50 144.50 145.00 0.50 -0.34% 144.50 23 145.00 5 11.49
2021-11-23 1558 86791 129 12542508 144.50 145.00 144.00 144.50 0.50 -0.34% 144.00 45 144.50 1 11.45
2021-11-24 1558 157312 150 22985977 144.00 147.50 144.00 147.00 2.50 1.73% 147.00 9 147.50 5 11.65
2021-11-25 1558 57649 91 8398182 146.00 146.00 145.00 145.50 1.50 -1.02% 145.50 12 146.00 4 11.53
2021-11-26 1558 92579 141 13411829 145.50 145.50 144.50 144.50 1.00 -0.69% 144.50 14 145.00 1 11.45
2021-11-29 1558 166898 220 23916225 143.50 144.00 143.00 143.50 1.00 -0.69% 143.00 60 143.50 1 11.37
2021-11-30 1558 107737 125 15616931 145.00 149.00 143.50 144.50 1.00 0.7% 144.00 17 145.00 5 11.45
2021-12-01 1558 50149 96 7224150 144.50 144.50 143.50 143.50 1.00 -0.69% 144.00 5 144.50 3 11.37
2021-12-02 1558 72024 120 10325116 143.00 144.00 143.00 143.00 0.50 -0.35% 143.00 45 144.00 5 11.33
2021-12-03 1558 50810 85 7307334 143.50 145.00 143.00 144.00 1.00 0.7% 144.00 3 144.50 1 11.41
2021-12-06 1558 47105 60 6856975 145.00 146.00 145.00 146.00 2.00 1.39% 145.50 2 146.00 9 11.57
2021-12-07 1558 33207 181 4833592 146.00 146.00 145.00 145.50 0.50 -0.34% 145.50 1 146.00 4 11.53
2021-12-08 1558 35979 64 5239596 146.50 146.50 145.00 145.00 0.50 -0.34% 145.00 20 146.00 6 11.49
2021-12-09 1558 39558 57 5780858 146.50 147.00 145.50 146.00 1.00 0.69% 145.50 2 146.00 1 11.57
2021-12-10 1558 15023 41 2187751 146.00 146.00 145.00 146.00 0.00 0% 145.50 1 146.00 2 11.57
2021-12-13 1558 57590 166 8318090 145.50 145.50 144.00 144.50 1.50 -1.03% 144.50 6 145.00 10 11.45
2021-12-14 1558 75155 107 10784786 144.00 144.00 143.00 143.00 1.50 -1.04% 143.00 71 143.50 1 11.33
2021-12-15 1558 18758 44 2698479 143.00 144.50 143.00 144.00 1.00 0.7% 143.50 12 144.00 2 11.41
2021-12-16 1558 65536 84 9450739 143.50 145.00 143.50 144.00 0.00 0% 144.00 9 144.50 1 11.41
2021-12-17 1558 30211 50 4350589 143.50 145.00 143.50 144.00 0.00 0% 144.00 1 144.50 1 11.41
2021-12-20 1558 26400 34 3798303 144.00 144.50 143.50 144.00 0.00 0% 143.50 10 144.50 5 11.41
2021-12-21 1558 107344 109 15384428 144.00 144.00 143.00 143.50 0.50 -0.35% 143.50 3 144.00 10 11.37
2021-12-22 1558 66000 108 9465935 144.50 144.50 143.00 143.50 0.00 0% 143.00 54 143.50 12 11.37
2021-12-23 1558 39751 55 5699245 143.50 143.50 143.00 143.50 0.00 0% 143.00 37 143.50 3 11.37
2021-12-24 1558 46007 57 6625859 144.00 144.50 144.00 144.50 1.00 0.7% 144.00 3 144.50 19 11.45
2021-12-27 1558 56765 90 8178502 144.50 144.50 143.50 144.00 0.50 -0.35% 143.50 16 144.00 3 11.41
2021-12-28 1558 85542 128 12289553 144.00 144.50 143.00 143.50 0.50 -0.35% 143.50 15 144.00 20 11.37
2021-12-29 1558 39637 80 5713664 143.50 145.00 143.50 145.00 1.50 1.05% 144.50 3 145.00 5 11.49
2021-12-30 1558 59001 106 8591644 145.00 146.00 145.00 146.00 1.00 0.69% 146.00 8 146.50 7 11.57