矽創(8016)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  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　98.50
0
0%		103.00
4.5
4.57%		95.60
-7.4
-7.18%		 　99.60
4
4.18%		99.10
-0.5
-0.5%		102.50
3.4
3.43%		105.00
2.5
2.44%		107.00
2
1.9%		 　103.00
-4
-3.74%		108.00
5
4.85%		109.50
1.5
1.39%		 111.50
2
1.83%		 　113.50
2
1.79%		113.50
0
0%		114.50
1
0.88%		113.50
-1
-0.87%		117.00
3.5
3.08%		 　113.50
-3.5
-2.99%		110.00
-3.5
-3.08%		110.00
0
0%		 107.77
2 月　　　　　　　　　　113.00
3
2.73%		115.00
2
1.77%		110.00
-5
-4.35%		113.00
3
2.73%		 　　125.00
12
10.62%		121.00
-4
-3.2%		124.50
3.5
2.89%		121.00
-3.5
-2.81%		117.00
-4
-3.31%		 　120.50
3.5
2.99%		117.00
-3.5
-2.9%		117.00
0
0%		 118.53
3 月　　　118.50
1.5
1.28%		115.00
-3.5
-2.95%		115.50
0.5
0.43%		120.50
5
4.33%		120.50
0
0%		 　125.50
5
4.15%		124.00
-1.5
-1.2%		128.50
4.5
3.63%		135.50
7
5.45%		135.00
-0.5
-0.37%		 　140.00
5
3.7%		141.00
1
0.71%		137.50
-3.5
-2.48%		142.50
5
3.64%		139.00
-3.5
-2.46%		 　143.00
4
2.88%		141.50
-1.5
-1.05%		137.50
-4
-2.83%		139.50
2
1.45%		141.50
2
1.43%		 133.56
4 月144.50
3
2.12%		150.00
5.5
3.81%		145.50
-4.5
-3%		 　　　142.00
-3.5
-2.41%		146.50
4.5
3.17%		143.00
-3.5
-2.39%		138.00
-5
-3.5%		135.50
-2.5
-1.81%		 　135.50
0
0%		 133.50
-2
-1.48%		135.50
2
1.5%		137.00
1.5
1.11%		 　134.00
-3
-2.19%		134.50
0.5
0.37%		138.50
4
2.97%		138.50
0
0%		132.50
-6
-4.33%		 　128.00
-4.5
-3.4%		127.00
-1
-0.78%		 136.92
5 月　130.50
3.5
2.76%		135.50
5
3.83%		 　129.50
-6
-4.43%		138.50
9
6.95%		140.50
2
1.44%		134.00
-6.5
-4.63%		133.00
-1
-0.75%		 　136.00
3
2.26%		132.00
-4
-2.94%		138.00
6
4.55%		133.50
-4.5
-3.26%		120.50
-13
-9.74%		 　114.50
-6
-4.98%		 124.00
9.5
8.3%		120.50
-3.5
-2.82%		115.00
-5.5
-4.56%		 　115.00
0
0%		117.00
2
1.74%		114.50
-2.5
-2.14%		118.00
3.5
3.06%		126.00
8
6.78%		126.35
6 月 　128.00
2
1.59%		129.00
1
0.78%		133.50
4.5
3.49%		131.00
-2.5
-1.87%		 　　138.00
7
5.34%		131.00
-7
-5.07%		131.50
0.5
0.38%		132.00
0.5
0.38%		134.50
2.5
1.89%		 　139.50
5
3.72%		132.00
-7.5
-5.38%		135.50
3.5
2.65%		135.50
0
0%		132.50
-3
-2.21%		 　132.50
0
0%		130.00
-2.5
-1.89%		131.00
1
0.77%		133.50
2.5
1.91%		130.00
-3.5
-2.62%		 133.5
7 月137.50
7.5
5.77%		139.00
1.5
1.09%		135.00
-4
-2.88%		136.00
1
0.74%		135.00
-1
-0.74%		 　135.00
0
0%		136.50
1.5
1.11%		138.00
1.5
1.1%		144.00
6
4.35%		145.50
1.5
1.04%		 　141.00
-4.5
-3.09%		145.50
4.5
3.19%		144.00
-1.5
-1.03%		140.00
-4
-2.78%		145.00
5
3.57%		 　142.00
-3
-2.07%		140.00
-2
-1.41%		136.00
-4
-2.86%		139.00
3
2.21%		142.00
3
2.16%		 　139.00
-3
-2.11%		139.00
0
0%		136.50
-2.5
-1.8%		139.54
8 月138.50
2
1.47%		135.00
-3.5
-2.53%		 　134.50
-0.5
-0.37%		132.00
-2.5
-1.86%		136.50
4.5
3.41%		140.50
4
2.93%		 　　140.50
0
0%		141.50
1
0.71%		140.50
-1
-0.71%		144.50
4
2.85%		144.00
-0.5
-0.35%		 　158.00
14
9.72%		162.50
4.5
2.85%		164.00
1.5
0.92%		167.00
3
1.83%		162.00
-5
-2.99%		 　158.50
-3.5
-2.16%		160.50
2
1.26%		161.00
0.5
0.31%		158.50
-2.5
-1.55%		162.00
3.5
2.21%		 149.67
9 月　158.00
-4
-2.47%		153.50
-4.5
-2.85%		154.50
1
0.65%		164.00
9.5
6.15%		165.00
1
0.61%		 　164.50
-0.5
-0.3%		164.00
-0.5
-0.3%		174.00
10
6.1%		178.00
4
2.3%		 　　174.50
-3.5
-1.97%		174.50
0
0%		169.00
-5.5
-3.15%		171.00
2
1.18%		174.00
3
1.75%		 　175.50
1.5
0.86%		171.50
-4
-2.28%		174.50
3
1.75%		170.00
-4.5
-2.58%		166.50
-3.5
-2.06%		 169.04
10 月171.00
4.5
2.7%		170.50
-0.5
-0.29%		177.00
6.5
3.81%		183.00
6
3.39%		 　179.50
-3.5
-1.91%		175.00
-4.5
-2.51%		174.00
-1
-0.57%		 　　　176.00
2
1.15%		176.50
0.5
0.28%		173.50
-3
-1.7%		179.00
5.5
3.17%		181.50
2.5
1.4%		 　177.50
-4
-2.2%		183.00
5.5
3.1%		180.00
-3
-1.64%		184.50
4.5
2.5%		185.00
0.5
0.27%		 　194.50
9.5
5.14%		188.50
-6
-3.08%		188.00
-0.5
-0.27%		182.00
-6
-3.19%		180.28
11 月183.50
1.5
0.82%		 　181.50
-2
-1.09%		181.00
-0.5
-0.28%		175.50
-5.5
-3.04%		172.00
-3.5
-1.99%		170.00
-2
-1.16%		 　164.50
-5.5
-3.24%		172.50
8
4.86%		168.00
-4.5
-2.61%		165.50
-2.5
-1.49%		166.00
0.5
0.3%		 　170.00
4
2.41%		169.50
-0.5
-0.29%		168.00
-1.5
-0.88%		170.00
2
1.19%		171.00
1
0.59%		 　173.00
2
1.17%		172.50
-0.5
-0.29%		178.00
5.5
3.19%		174.00
-4
-2.25%		169.00
-5
-2.87%		 171.74
12 月　166.50
-2.5
-1.48%		169.50
3
1.8%		169.00
-0.5
-0.29%		174.00
5
2.96%		176.00
2
1.15%		 　171.00
-5
-2.84%		171.00
0
0%		168.50
-2.5
-1.46%		167.50
-1
-0.59%		170.50
3
1.79%		 　170.00
-0.5
-0.29%		169.00
-1
-0.59%		167.50
-1.5
-0.89%		169.00
1.5
0.9%		173.00
4
2.37%		 　170.00
-3
-1.73%		166.50
-3.5
-2.06%		168.50
2
1.2%		167.00
-1.5
-0.89%		170.50
3.5
2.1%		 　168.00
-2.5
-1.47%		167.50
-0.5
-0.3%		169.58

說明:最高漲幅:10.62%最低跌幅:-9.74% 最高價:194.50最低價:95.60平均價:145.41,灰色底表示週末,漲150天(570.9)元,跌133天(-431.9)元,平盤20天
11%=2,10%=2,8%=2,7%=2,6%=6,5%=9,4%=16,3%=33,2%=31,1%=39,0%=28,-0%=1,-1%=1,-2%=6,-3%=7,-4%=16,-5%=28,-6%=36,-7%=38,

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 8016 694203 591 69021487 102.00 102.00 98.10 98.50 2.00 0% 98.50 9 98.60 5 13.36
2019-01-03 8016 2710265 1967 278120020 100.00 104.50 99.30 103.00 4.50 4.57% 102.50 20 103.00 3 13.98
2019-01-04 8016 3288607 2590 319149579 101.00 101.50 95.30 95.60 7.40 -7.18% 95.60 36 95.80 3 12.97
2019-01-07 8016 2542076 1890 251438630 98.00 100.50 96.50 99.60 4.00 4.18% 99.60 14 99.70 2 13.51
2019-01-08 8016 1450169 1255 143755030 99.60 99.90 98.10 99.10 0.50 -0.5% 99.10 6 99.20 1 13.45
2019-01-09 8016 3685913 2644 377393877 100.50 104.50 99.50 102.50 3.40 3.43% 102.00 121 102.50 15 13.91
2019-01-10 8016 2997624 2177 316212396 102.00 108.00 102.00 105.00 2.50 2.44% 105.00 604 105.50 10 14.25
2019-01-11 8016 1605115 1177 171082690 105.50 107.50 104.50 107.00 2.00 1.9% 107.00 1 107.50 122 14.52
2019-01-14 8016 1309858 934 136689016 108.00 108.50 102.50 103.00 4.00 -3.74% 103.00 63 104.00 20 13.98
2019-01-15 8016 2526559 1776 274334089 103.50 112.00 103.50 108.00 5.00 4.85% 108.00 43 108.50 2 14.65
2019-01-16 8016 3175160 2497 354550512 109.00 114.00 108.50 109.50 1.50 1.39% 109.50 52 110.00 34 14.86
2019-01-18 8016 4771228 3140 527380308 109.50 114.00 107.00 111.50 6.50 1.83% 111.50 38 112.00 32 15.13
2019-01-21 8016 4466036 3293 507937581 110.00 117.00 108.50 113.50 2.00 1.79% 113.50 18 114.00 28 15.40
2019-01-22 8016 2079612 1403 235705656 112.50 115.00 111.50 113.50 0.00 0% 113.50 17 114.00 20 15.40
2019-01-23 8016 859120 689 97690180 112.00 115.00 112.00 114.50 1.00 0.88% 114.00 26 114.50 37 15.54
2019-01-24 8016 1127049 829 127202037 114.50 115.50 111.00 113.50 1.00 -0.87% 113.00 6 113.50 41 15.40
2019-01-25 8016 2545594 1677 295991696 114.50 117.50 114.00 117.00 3.50 3.08% 116.50 4 117.00 36 15.88
2019-01-28 8016 1153380 964 132138620 116.00 117.50 112.50 113.50 3.50 -2.99% 113.00 23 113.50 2 15.40
2019-01-29 8016 1301131 1002 143472172 113.50 113.50 109.00 110.00 3.50 -3.08% 109.50 46 110.00 49 14.93
2019-01-30 8016 989481 758 108643648 111.00 111.50 109.00 110.00 0.00 0% 109.50 42 110.00 43 14.93
2019-02-11 8016 1561420 1263 173430540 110.50 113.00 109.00 113.00 3.00 2.73% 112.50 1 113.00 50 15.33
2019-02-12 8016 1269565 927 145027910 115.00 115.50 113.00 115.00 2.00 1.77% 114.50 13 115.00 262 15.60
2019-02-13 8016 2377595 1720 264957045 116.50 117.00 109.00 110.00 5.00 -4.35% 109.50 49 110.00 170 14.93
2019-02-14 8016 3268368 2235 367149716 110.00 114.50 109.50 113.00 3.00 2.73% 113.00 29 113.50 5 15.33
2019-02-18 8016 8670414 5232 1048034250 115.00 125.00 115.00 125.00 11.00 10.62% 125.00 558 0.00 0 16.96
2019-02-19 8016 4683810 3232 568600907 123.50 123.50 119.50 121.00 4.00 -3.2% 121.00 80 121.50 39 16.42
2019-02-20 8016 3449279 2210 422459096 121.00 125.00 120.00 124.50 3.50 2.89% 124.00 12 124.50 23 16.89
2019-02-21 8016 2316369 1679 281648018 124.00 125.00 120.00 121.00 3.50 -2.81% 121.00 18 121.50 12 16.42
2019-02-22 8016 1748554 1293 206717591 120.50 121.00 117.00 117.00 4.00 -3.31% 116.50 109 117.00 1 15.88
2019-02-25 8016 2295599 1713 275276380 118.50 122.50 116.00 120.50 3.50 2.99% 120.50 23 121.00 12 16.35
2019-02-26 8016 1673980 1358 197714680 119.50 120.50 117.00 117.00 3.50 -2.9% 117.00 18 117.50 7 15.88
2019-02-27 8016 1297208 1032 150076044 117.50 118.00 114.50 117.00 0.00 0% 116.50 13 117.00 25 15.88
2019-03-04 8016 1113432 939 131467976 117.00 119.50 115.50 118.50 1.50 1.28% 118.00 7 118.50 29 16.08
2019-03-05 8016 2747294 2160 322927104 118.50 121.50 114.00 115.00 3.50 -2.95% 114.50 79 115.00 6 15.60
2019-03-06 8016 987466 742 113874022 116.50 116.50 114.50 115.50 0.50 0.43% 115.50 6 116.00 15 15.67
2019-03-07 8016 6258750 4517 755112250 116.50 122.50 116.50 120.50 5.00 4.33% 120.00 36 120.50 7 16.35
2019-03-08 8016 4391971 3375 523704994 119.00 121.00 117.00 120.50 0.00 0% 120.00 63 120.50 4 16.35
2019-03-11 8016 5415475 4073 675187375 120.50 127.00 119.50 125.50 5.00 4.15% 125.50 36 126.00 87 17.03
2019-03-12 8016 4509801 3420 571656324 127.00 129.50 124.00 124.00 1.50 -1.2% 124.00 4 125.00 9 16.82
2019-03-13 8016 4674024 3395 597167072 124.00 131.00 123.50 128.50 4.50 3.63% 128.50 29 129.00 9 17.44
2019-03-14 8016 6691299 4775 894994865 129.00 136.50 129.00 135.50 7.00 5.45% 135.00 31 135.50 16 18.39
2019-03-15 8016 6123725 2647 826877875 136.00 137.00 132.00 135.00 0.50 -0.37% 135.00 376 136.00 18 18.32
2019-03-18 8016 3723747 2790 520771833 138.50 141.50 137.00 140.00 5.00 3.7% 140.00 51 140.50 9 19.00
2019-03-19 8016 1990900 1563 277850442 140.00 142.00 137.00 141.00 1.00 0.71% 140.50 1 141.00 47 19.13
2019-03-20 8016 2252754 1632 310566798 141.00 141.00 135.50 137.50 3.50 -2.48% 137.00 20 137.50 20 18.66
2019-03-21 8016 2754241 2028 386832222 138.50 143.00 137.00 142.50 5.00 3.64% 142.00 24 142.50 12 19.34
2019-03-22 8016 1461768 1138 203817252 140.50 142.00 137.50 139.00 3.50 -2.46% 138.50 22 139.00 9 18.86
2019-03-25 8016 3176363 2459 448337409 137.50 144.50 135.00 143.00 4.00 2.88% 142.50 13 143.00 14 19.40
2019-03-26 8016 2631793 2057 377271196 142.00 146.50 141.00 141.50 1.50 -1.05% 141.50 53 142.00 3 20.24
2019-03-27 8016 2261623 1722 311620474 137.50 141.00 136.00 137.50 4.00 -2.83% 137.50 5 138.00 25 19.67
2019-03-28 8016 1437203 1126 198473717 137.50 140.00 135.50 139.50 2.00 1.45% 139.00 1 139.50 37 19.96
2019-03-29 8016 2073539 1624 295145256 141.00 144.50 140.00 141.50 2.00 1.43% 141.50 22 142.00 12 20.24
2019-04-01 8016 1943868 1490 278402492 142.00 146.50 139.00 144.50 3.00 2.12% 144.00 4 144.50 20 20.67
2019-04-02 8016 3901440 2908 581792500 145.50 151.50 144.00 150.00 5.50 3.81% 150.00 493 150.50 4 21.46
2019-04-03 8016 1823187 1546 267054302 146.50 149.50 144.00 145.50 4.50 -3% 145.50 2 146.00 26 20.82
2019-04-08 8016 1391230 1199 199483890 145.50 146.00 142.00 142.00 3.50 -2.41% 142.00 75 143.50 14 20.31
2019-04-09 8016 4100907 3021 606918272 144.00 150.50 144.00 146.50 4.50 3.17% 146.50 20 147.00 1 20.96
2019-04-10 8016 2360081 1792 335367664 144.50 145.00 140.00 143.00 3.50 -2.39% 143.00 6 143.50 22 20.46
2019-04-11 8016 3687146 2754 512457294 143.00 143.50 136.50 138.00 5.00 -3.5% 138.00 10 138.50 5 19.74
2019-04-12 8016 2400460 1692 326327060 138.00 139.50 134.50 135.50 2.50 -1.81% 135.00 14 135.50 7 19.38
2019-04-15 8016 1501590 1230 203359029 136.00 138.50 133.50 135.50 0.00 0% 135.00 24 135.50 3 19.38
2019-04-17 8016 1599796 1297 215108460 138.50 138.50 133.00 133.50 2.50 -1.48% 133.50 8 134.00 6 19.10
2019-04-18 8016 1742938 1354 235915846 134.00 137.50 133.00 135.50 2.00 1.5% 135.00 14 135.50 9 19.38
2019-04-19 8016 1087698 933 148080626 136.50 137.50 134.50 137.00 1.50 1.11% 136.50 12 137.00 12 19.60
2019-04-22 8016 944549 825 128833115 139.00 139.00 134.00 134.00 3.00 -2.19% 133.50 27 134.00 38 19.17
2019-04-23 8016 1231331 1034 167315685 135.50 137.50 134.00 134.50 0.50 0.37% 134.50 36 135.50 10 19.24
2019-04-24 8016 3932882 2904 548378153 139.00 141.50 137.50 138.50 4.00 2.97% 138.50 32 139.00 3 19.81
2019-04-25 8016 1164598 1009 159299320 137.50 138.50 135.50 138.50 0.00 0% 138.00 9 138.50 38 19.81
2019-04-26 8016 2171101 1709 288856183 137.50 137.50 130.00 132.50 6.00 -4.33% 132.50 27 133.00 5 18.96
2019-04-29 8016 1855800 1517 239613087 132.00 132.00 126.50 128.00 4.50 -3.4% 128.00 1 128.50 29 18.31
2019-04-30 8016 1618944 1241 207189332 129.00 131.00 127.00 127.00 1.00 -0.78% 127.00 78 127.50 19 18.17
2019-05-02 8016 4077849 2719 531784140 129.00 132.50 128.50 130.50 3.50 2.76% 130.00 27 130.50 22 18.67
2019-05-03 8016 3729740 2882 500573900 129.00 136.50 129.00 135.50 5.00 3.83% 135.00 167 135.50 3 19.38
2019-05-06 8016 2710146 1996 355086197 130.50 133.50 129.50 129.50 6.00 -4.43% 129.50 7 130.00 7 18.53
2019-05-07 8016 5502857 4002 759322547 133.50 142.00 133.00 138.50 9.00 6.95% 138.50 45 139.00 2 19.81
2019-05-08 8016 3421703 2766 474719420 137.00 141.00 135.00 140.50 2.00 1.44% 140.00 4 140.50 20 20.10
2019-05-09 8016 2429665 1882 331642939 139.50 140.50 133.50 134.00 6.50 -4.63% 134.00 52 134.50 2 19.17
2019-05-10 8016 2502423 2015 338947682 136.00 139.00 130.50 133.00 1.00 -0.75% 133.00 90 134.50 5 17.52
2019-05-13 8016 1550307 1095 207606901 134.00 137.00 131.50 136.00 3.00 2.26% 135.50 3 136.50 41 17.92
2019-05-14 8016 2515266 1803 333515144 134.50 134.50 130.50 132.00 4.00 -2.94% 132.00 80 133.00 9 17.39
2019-05-15 8016 2972018 2268 406937984 133.50 139.50 132.50 138.00 6.00 4.55% 138.00 30 138.50 10 18.18
2019-05-16 8016 2858881 2088 394075673 139.00 141.50 133.50 133.50 4.50 -3.26% 133.50 24 134.00 13 17.59
2019-05-17 8016 5538420 3659 695216601 137.00 137.00 120.50 120.50 13.00 -9.74% 0.00 0 120.50 754 15.88
2019-05-20 8016 8941188 5851 999490213 119.50 119.50 108.50 114.50 6.00 -4.98% 114.00 18 114.50 21 15.09
2019-05-22 8016 6775993 4449 830816634 118.00 126.50 117.00 124.00 6.50 8.3% 123.50 13 124.00 264 16.34
2019-05-23 8016 3476250 2728 419067000 121.00 122.50 118.50 120.50 3.50 -2.82% 120.50 20 121.00 13 15.88
2019-05-24 8016 5310119 3699 629784185 122.00 123.50 114.50 115.00 5.50 -4.56% 114.50 55 115.00 38 15.15
2019-05-27 8016 3227307 2513 366729805 116.00 116.50 110.50 115.00 0.00 0% 115.00 6 115.50 1 15.15
2019-05-28 8016 1348293 1105 156540488 115.50 117.00 114.00 117.00 2.00 1.74% 116.50 14 117.00 138 15.42
2019-05-29 8016 2227040 1793 253452100 114.00 116.50 112.50 114.50 2.50 -2.14% 114.00 16 114.50 65 15.09
2019-05-30 8016 2134701 1620 250865866 115.00 119.00 115.00 118.00 3.50 3.06% 118.00 2 118.50 15 15.55
2019-05-31 8016 5254635 3627 649903510 118.00 128.50 118.00 126.00 8.00 6.78% 125.50 13 126.00 37 16.60
2019-06-03 8016 3381520 2402 427408540 124.50 129.00 122.00 128.00 2.00 1.59% 128.00 73 128.50 22 16.86
2019-06-04 8016 4766358 3434 617114324 128.00 131.50 127.00 129.00 1.00 0.78% 129.00 4 129.50 61 17.00
2019-06-05 8016 4623391 3048 611306805 131.50 133.50 130.50 133.50 4.50 3.49% 133.00 1 133.50 92 17.59
2019-06-06 8016 2661637 1708 347832447 131.00 132.50 128.00 131.00 2.50 -1.87% 130.50 2 131.00 7 17.26
2019-06-10 8016 4349507 2995 588620207 134.00 138.50 131.00 138.00 7.00 5.34% 137.50 17 138.00 15 18.18
2019-06-11 8016 4577557 3067 610470524 137.00 137.50 131.00 131.00 7.00 -5.07% 131.00 27 131.50 17 17.26
2019-06-12 8016 2367143 1793 310007376 131.00 132.50 129.00 131.50 0.50 0.38% 131.50 39 132.00 9 17.33
2019-06-13 8016 6536893 4039 876345376 135.00 136.50 131.50 132.00 0.50 0.38% 132.00 85 132.50 2 17.39
2019-06-14 8016 4312168 2808 582249680 134.00 136.50 133.50 134.50 2.50 1.89% 134.50 32 135.00 134 17.72
2019-06-17 8016 5609873 3764 774509276 137.00 139.50 135.50 139.50 5.00 3.72% 139.00 55 139.50 71 18.38
2019-06-18 8016 8059306 5755 1085889198 142.00 142.50 131.00 132.00 7.50 -5.38% 131.50 51 132.00 2 17.39
2019-06-19 8016 5675311 3594 764864638 134.50 136.00 133.00 135.50 3.50 2.65% 135.50 4 136.00 224 17.85
2019-06-20 8016 2574702 1666 348903770 135.00 137.50 134.50 135.50 0.00 0% 135.50 44 136.00 98 17.85
2019-06-21 8016 2786004 1793 371640532 135.50 137.00 131.50 132.50 3.00 -2.21% 132.00 34 132.50 20 17.46
2019-06-24 8016 1581238 1042 208152533 133.00 133.50 130.00 132.50 0.00 0% 132.00 41 132.50 49 17.46
2019-06-25 8016 1721511 1145 226247452 134.00 134.00 130.00 130.00 2.50 -1.89% 130.00 205 130.50 21 17.13
2019-06-26 8016 2485015 1655 323320965 131.50 132.00 128.50 131.00 1.00 0.77% 130.50 19 131.00 17 17.26
2019-06-27 8016 2602590 1707 345079970 133.00 133.50 131.50 133.50 2.50 1.91% 133.00 19 133.50 114 17.59
2019-06-28 8016 1940539 1372 254348648 133.50 134.00 129.50 130.00 3.50 -2.62% 129.50 121 130.00 1 17.13
2019-07-01 8016 6324029 4229 862851980 133.50 139.00 132.50 137.50 7.50 5.77% 137.50 29 138.00 34 18.12
2019-07-02 8016 4747706 3207 660323840 138.00 141.00 136.50 139.00 1.50 1.09% 138.50 38 139.00 6 18.31
2019-07-03 8016 2911313 2197 398424194 140.00 140.00 134.50 135.00 4.00 -2.88% 135.00 35 135.50 14 17.79
2019-07-04 8016 2464578 1980 335002631 138.00 138.00 134.00 136.00 1.00 0.74% 135.50 50 136.00 20 17.92
2019-07-05 8016 1422150 1012 192563774 136.00 136.50 134.50 135.00 1.00 -0.74% 135.00 138 135.50 9 17.79
2019-07-08 8016 2475541 1815 337093158 134.00 138.00 134.00 135.00 0.00 0% 135.00 8 135.50 4 17.79
2019-07-09 8016 2037031 1442 276250278 136.50 137.00 134.50 136.50 1.50 1.11% 136.00 9 136.50 85 17.98
2019-07-10 8016 2052731 1511 282224378 137.50 138.00 136.50 138.00 1.50 1.1% 137.50 21 138.00 174 18.18
2019-07-11 8016 6558692 4474 928922148 139.50 144.00 138.50 144.00 6.00 4.35% 143.50 19 144.00 71 18.97
2019-07-12 8016 4467070 3195 648117677 146.00 147.00 143.50 145.50 1.50 1.04% 145.50 5 146.00 210 19.17
2019-07-15 8016 2923461 2116 410691806 140.50 142.00 138.50 141.00 0.00 -3.09% 141.00 8 141.50 65 18.58
2019-07-16 8016 5086285 3534 734143610 141.00 146.00 141.00 145.50 4.50 3.19% 145.00 40 145.50 15 19.17
2019-07-17 8016 5987406 4047 871494071 147.00 147.50 143.00 144.00 1.50 -1.03% 144.00 150 144.50 31 18.97
2019-07-18 8016 2733274 2124 388865634 144.00 145.50 140.00 140.00 4.00 -2.78% 140.00 12 140.50 4 18.45
2019-07-19 8016 2495811 1831 358305184 142.50 145.00 141.50 145.00 5.00 3.57% 144.50 3 145.00 143 19.10
2019-07-22 8016 2851172 1980 406032507 143.00 145.00 141.00 142.00 3.00 -2.07% 142.00 76 142.50 10 18.71
2019-07-23 8016 2609756 1771 366504840 142.00 143.00 139.00 140.00 2.00 -1.41% 139.50 48 140.00 153 18.45
2019-07-24 8016 3040788 2208 418746456 141.50 142.00 136.00 136.00 4.00 -2.86% 136.00 193 136.50 1 17.92
2019-07-25 8016 2858070 1975 394826800 137.50 140.50 136.00 139.00 3.00 2.21% 139.00 37 139.50 6 18.31
2019-07-26 8016 2290421 1560 322303282 139.00 142.00 137.50 142.00 3.00 2.16% 141.50 8 142.00 82 18.71
2019-07-29 8016 1827296 1306 254937290 142.00 142.50 138.00 139.00 3.00 -2.11% 139.00 204 139.50 18 18.31
2019-07-30 8016 1812924 1372 250273936 140.00 140.50 136.00 139.00 0.00 0% 139.00 31 139.50 9 18.31
2019-07-31 8016 4176339 2971 575502289 141.50 142.50 135.00 136.50 2.50 -1.8% 136.50 45 137.00 50 17.98
2019-08-01 8016 2201682 1633 300740955 134.50 139.00 133.50 138.50 2.00 1.47% 138.00 14 138.50 22 18.25
2019-08-02 8016 1358518 931 184060204 136.50 137.00 134.50 135.00 3.50 -2.53% 135.00 131 135.50 6 17.79
2019-08-05 8016 1540288 1207 208267668 136.00 137.00 134.00 134.50 0.50 -0.37% 134.00 84 134.50 3 17.72
2019-08-06 8016 3706653 2656 476389002 130.00 132.00 124.50 132.00 2.50 -1.86% 131.50 11 132.00 24 17.39
2019-08-07 8016 3361933 2276 459847321 136.50 138.00 135.50 136.50 4.50 3.41% 136.50 77 137.00 40 17.98
2019-08-08 8016 3214747 2277 448400950 138.50 141.00 136.50 140.50 4.00 2.93% 140.00 33 140.50 17 18.51
2019-08-12 8016 2097100 1482 295750700 140.00 142.50 139.00 140.50 0.00 0% 140.50 32 141.00 9 16.39
2019-08-13 8016 3093463 2079 438465709 139.00 143.50 138.50 141.50 1.00 0.71% 141.00 67 141.50 6 16.51
2019-08-14 8016 2424223 1655 346071389 144.00 145.50 140.50 140.50 1.00 -0.71% 140.50 45 141.50 5 16.39
2019-08-15 8016 3517850 2558 501126250 139.00 145.00 137.50 144.50 4.00 2.85% 144.50 33 145.00 327 16.86
2019-08-16 8016 2614603 1911 376552832 144.50 145.50 142.50 144.00 0.50 -0.35% 144.00 30 144.50 29 16.80
2019-08-19 8016 6942187 4493 1069924546 146.00 158.00 145.50 158.00 14.00 9.72% 158.00 3067 0.00 0 18.44
2019-08-20 8016 13172907 9018 2147483647 162.50 168.00 161.50 162.50 4.50 2.85% 162.00 85 162.50 14 18.96
2019-08-21 8016 4891751 3532 802435664 161.00 167.00 161.00 164.00 1.50 0.92% 164.00 17 164.50 10 19.14
2019-08-22 8016 4768625 3449 794583250 165.50 169.00 163.50 167.00 3.00 1.83% 167.00 8 167.50 71 19.49
2019-08-23 8016 4043091 3034 658303242 168.00 168.50 159.50 162.00 5.00 -2.99% 161.50 55 162.00 26 18.90
2019-08-26 8016 3610438 2507 570151204 158.00 161.50 155.00 158.50 3.50 -2.16% 158.00 7 158.50 16 18.49
2019-08-27 8016 2775202 1925 448875320 163.50 164.00 159.00 160.50 2.00 1.26% 160.00 20 160.50 14 18.73
2019-08-28 8016 2074904 1456 330237544 160.00 161.50 157.50 161.00 0.50 0.31% 160.50 13 161.00 67 18.79
2019-08-29 8016 2367985 1758 379744617 163.00 164.00 158.00 158.50 2.50 -1.55% 158.50 76 159.00 3 18.49
2019-08-30 8016 2057960 1571 330583560 161.00 162.50 158.50 162.00 3.50 2.21% 161.50 33 162.00 83 18.90
2019-09-02 8016 3319969 2407 530134552 163.50 164.50 157.00 158.00 4.00 -2.47% 158.00 20 158.50 21 18.44
2019-09-03 8016 3148636 2313 487115759 157.50 158.00 153.00 153.50 4.50 -2.85% 153.50 46 154.00 10 17.91
2019-09-04 8016 1284932 1004 198796960 154.00 156.00 154.00 154.50 1.00 0.65% 154.50 62 155.00 8 18.03
2019-09-05 8016 8509247 5313 1365940261 157.00 164.50 156.00 164.00 9.50 6.15% 163.50 27 164.00 46 19.14
2019-09-06 8016 3572116 2501 584653576 163.00 165.50 161.00 165.00 1.00 0.61% 164.50 8 165.00 27 19.25
2019-09-09 8016 2922001 2184 482848665 167.50 168.00 163.00 164.50 0.50 -0.3% 164.00 33 164.50 7 19.19
2019-09-10 8016 2437534 1811 402657342 165.50 168.00 163.00 164.00 0.50 -0.3% 164.00 5 164.50 8 19.14
2019-09-11 8016 8513100 6122 1470416900 165.00 179.50 164.00 174.00 10.00 6.1% 174.00 29 175.00 57 20.30
2019-09-12 8016 5906790 4263 1044177620 174.00 179.00 173.00 178.00 4.00 2.3% 177.00 14 178.00 138 20.77
2019-09-16 8016 4155717 3228 734681041 178.00 181.00 173.00 174.50 3.50 -1.97% 174.50 69 175.00 5 20.36
2019-09-17 8016 5352885 3807 948404543 175.00 181.00 174.00 174.50 0.00 0% 174.50 38 175.00 16 20.36
2019-09-18 8016 5031613 3663 852577896 173.00 174.50 167.00 169.00 5.50 -3.15% 168.50 30 169.00 8 19.72
2019-09-19 8016 2360879 1891 402638430 169.50 172.00 168.00 171.00 2.00 1.18% 170.50 37 171.00 24 19.95
2019-09-20 8016 1981952 1521 340790121 172.00 174.00 169.00 174.00 3.00 1.75% 173.50 3 174.00 101 20.30
2019-09-23 8016 1639083 1360 284960025 174.00 175.50 171.00 175.50 1.50 0.86% 175.00 2 175.50 64 20.48
2019-09-24 8016 1478355 1156 257662378 176.50 177.00 171.50 171.50 4.00 -2.28% 171.50 81 172.00 3 20.01
2019-09-25 8016 1138637 887 196655201 171.50 174.50 170.50 174.50 3.00 1.75% 174.00 2 174.50 52 20.36
2019-09-26 8016 1205609 1000 207240943 174.50 175.50 170.00 170.00 4.50 -2.58% 170.00 34 170.50 4 19.84
2019-09-27 8016 1830472 1452 305997852 170.00 171.50 166.00 166.50 3.50 -2.06% 166.50 12 167.00 18 19.43
2019-10-01 8016 1499945 1133 255055095 168.50 172.00 167.00 171.00 4.50 2.7% 171.00 5 171.50 32 19.95
2019-10-02 8016 5209833 3734 901438522 172.00 176.50 170.00 170.50 0.50 -0.29% 170.50 15 171.00 37 19.90
2019-10-03 8016 4106918 3095 715525022 168.00 177.50 167.00 177.00 6.50 3.81% 176.50 27 177.00 11 20.65
2019-10-04 8016 6852018 5205 1238074776 178.00 186.00 174.00 183.00 6.00 3.39% 182.50 10 183.00 33 21.35
2019-10-07 8016 2355450 1848 427176767 184.50 184.50 179.00 179.50 3.50 -1.91% 179.50 1 180.00 5 20.95
2019-10-08 8016 3599653 2585 640201428 182.50 183.50 175.00 175.00 4.50 -2.51% 175.00 163 176.00 2 20.42
2019-10-09 8016 3195222 2142 558889959 176.00 178.50 173.00 174.00 1.00 -0.57% 174.00 3 174.50 1 20.30
2019-10-14 8016 1979168 1419 350659736 177.00 179.50 176.00 176.00 2.00 1.15% 176.00 27 176.50 11 20.54
2019-10-15 8016 3299097 2448 590576266 177.00 182.00 176.00 176.50 0.50 0.28% 176.50 10 177.00 9 20.60
2019-10-16 8016 2111126 1595 371375924 178.00 179.50 173.50 173.50 3.00 -1.7% 173.50 87 174.00 1 20.24
2019-10-17 8016 1701419 1349 301044285 174.50 179.00 174.00 179.00 5.50 3.17% 179.00 12 179.50 46 20.89
2019-10-18 8016 4629258 2976 840807698 181.00 184.00 178.00 181.50 2.50 1.4% 181.50 131 182.00 3 21.18
2019-10-21 8016 7955444 6134 1468450193 184.00 193.00 177.50 177.50 4.00 -2.2% 177.50 77 178.00 6 20.71
2019-10-22 8016 3344541 2489 605173228 179.50 183.00 177.00 183.00 5.50 3.1% 182.50 10 183.00 49 21.35
2019-10-23 8016 1384827 1136 250103360 183.00 183.50 178.50 180.00 3.00 -1.64% 180.00 4 180.50 20 21.00
2019-10-24 8016 3092024 2056 567598892 181.50 184.50 180.50 184.50 4.50 2.5% 184.00 11 184.50 42 21.53
2019-10-25 8016 2585152 1995 481608924 185.50 188.50 182.50 185.00 0.50 0.27% 184.50 25 185.00 8 21.59
2019-10-28 8016 6334601 4613 1220336389 187.00 196.50 186.00 194.50 9.50 5.14% 194.00 85 194.50 29 22.70
2019-10-29 8016 4097942 3140 781193504 195.50 197.00 186.50 188.50 6.00 -3.08% 188.50 5 189.00 32 22.00
2019-10-30 8016 1432992 1138 269649986 188.50 190.00 186.50 188.00 0.50 -0.27% 187.50 11 188.00 7 21.94
2019-10-31 8016 4539772 3487 833390885 190.00 190.50 180.50 182.00 6.00 -3.19% 181.50 28 182.00 16 21.24
2019-11-01 8016 1055566 835 192953356 183.00 184.00 180.50 183.50 1.50 0.82% 183.50 56 184.00 60 21.41
2019-11-04 8016 1341560 1079 244153136 183.50 184.00 181.00 181.50 2.00 -1.09% 181.50 20 182.00 7 21.18
2019-11-05 8016 1802644 1500 325082564 181.50 183.00 178.00 181.00 0.50 -0.28% 180.50 14 181.00 22 21.12
2019-11-06 8016 3995692 2786 715091484 181.50 184.00 175.00 175.50 5.50 -3.04% 175.50 69 176.00 12 20.48
2019-11-07 8016 4745294 3443 808744950 174.50 177.00 165.50 172.00 3.50 -1.99% 171.50 10 172.00 40 20.07
2019-11-08 8016 1812782 1348 309974004 174.00 174.50 169.00 170.00 2.00 -1.16% 170.00 17 170.50 3 19.84
2019-11-11 8016 2307863 1721 381347953 168.50 168.50 162.50 164.50 5.50 -3.24% 164.50 7 165.00 1 17.44
2019-11-12 8016 2442791 1671 414504261 167.00 173.00 166.50 172.50 8.00 4.86% 172.00 8 172.50 32 18.29
2019-11-13 8016 1723110 1291 290447639 170.50 170.50 167.00 168.00 4.50 -2.61% 168.00 34 168.50 36 17.82
2019-11-14 8016 1134539 928 188426200 168.00 168.50 165.00 165.50 2.50 -1.49% 165.50 30 166.00 2 17.55
2019-11-15 8016 1897359 1377 316144273 166.50 169.50 165.00 166.00 0.50 0.3% 166.00 1 166.50 26 17.60
2019-11-18 8016 2304734 1555 391530646 167.00 172.00 166.00 170.00 4.00 2.41% 169.50 36 170.00 20 18.03
2019-11-19 8016 1382947 1135 236293990 170.00 173.00 169.00 169.50 0.50 -0.29% 169.50 23 170.00 2 17.97
2019-11-20 8016 694866 596 117538285 170.50 171.00 167.50 168.00 1.50 -0.88% 168.00 30 168.50 2 17.82
2019-11-21 8016 1319118 989 220617560 166.00 170.00 164.50 170.00 2.00 1.19% 169.50 1 170.00 9 18.03
2019-11-22 8016 1100704 848 187876736 170.00 172.00 168.50 171.00 1.00 0.59% 171.00 19 171.50 66 18.13
2019-11-25 8016 1672436 1140 289858208 172.50 174.50 172.00 173.00 2.00 1.17% 173.00 25 173.50 21 18.35
2019-11-26 8016 834539 705 144605708 174.50 175.00 171.50 172.50 0.50 -0.29% 172.00 19 172.50 3 18.29
2019-11-27 8016 2741760 2029 484048280 173.00 178.00 173.00 178.00 5.50 3.19% 177.50 8 178.00 83 18.88
2019-11-28 8016 1156527 908 202700806 178.00 178.00 174.00 174.00 4.00 -2.25% 174.00 73 174.50 11 18.45
2019-11-29 8016 1417823 1086 241461496 173.50 175.00 168.00 169.00 5.00 -2.87% 168.50 54 169.00 2 17.92
2019-12-02 8016 1216620 901 202200349 169.00 170.50 163.50 166.50 2.50 -1.48% 166.50 6 167.00 4 17.66
2019-12-03 8016 927226 770 155494305 164.00 169.50 164.00 169.50 3.00 1.8% 168.50 14 169.50 13 17.97
2019-12-04 8016 600832 496 101769440 167.50 171.00 167.50 169.00 0.50 -0.29% 169.00 2 169.50 1 17.92
2019-12-05 8016 1661743 1248 287493039 170.50 174.00 170.00 174.00 5.00 2.96% 173.50 27 174.00 51 18.45
2019-12-06 8016 1756241 1307 307578416 174.00 176.50 172.50 176.00 2.00 1.15% 175.50 9 176.00 14 18.66
2019-12-09 8016 1592221 1361 273565118 174.50 175.00 170.50 171.00 5.00 -2.84% 171.00 32 171.50 6 18.13
2019-12-10 8016 461390 361 78804772 170.50 172.00 169.00 171.00 0.00 0% 171.00 25 171.50 3 18.13
2019-12-11 8016 1126983 867 190882610 170.00 172.00 168.00 168.50 2.50 -1.46% 168.50 78 169.00 3 17.87
2019-12-12 8016 1062584 859 179182696 169.00 171.00 167.50 167.50 1.00 -0.59% 167.50 6 168.00 6 17.76
2019-12-13 8016 1899667 1368 323111390 169.50 172.00 168.00 170.50 3.00 1.79% 170.00 3 170.50 25 18.08
2019-12-16 8016 1414987 1058 240523268 172.00 172.00 169.00 170.00 0.50 -0.29% 169.50 33 170.00 337 18.03
2019-12-17 8016 1300924 1022 220810080 170.50 171.00 169.00 169.00 1.00 -0.59% 169.00 65 170.00 111 17.92
2019-12-18 8016 1529779 1225 258255151 170.00 171.00 167.00 167.50 1.50 -0.89% 167.00 146 167.50 8 17.76
2019-12-19 8016 1177010 728 199081190 167.50 170.50 167.50 169.00 1.50 0.9% 169.00 40 169.50 10 17.92
2019-12-20 8016 3552887 2585 615494276 170.00 175.50 168.50 173.00 4.00 2.37% 173.00 4 173.50 10 18.35
2019-12-23 8016 1876490 1418 323512524 175.00 175.50 170.00 170.00 3.00 -1.73% 170.00 123 170.50 2 18.03
2019-12-24 8016 1695529 1256 284520372 169.00 170.50 166.50 166.50 3.50 -2.06% 166.50 13 167.00 11 17.66
2019-12-25 8016 1402400 904 235807400 167.50 170.00 167.00 168.50 2.00 1.2% 168.00 9 169.00 43 17.87
2019-12-26 8016 1085027 798 181779536 169.50 169.50 167.00 167.00 1.50 -0.89% 167.00 17 167.50 10 17.71
2019-12-27 8016 1557531 1084 265109034 169.50 171.50 168.00 170.50 3.50 2.1% 170.00 30 170.50 53 18.08
2019-12-30 8016 1404196 1125 235547610 171.00 171.00 166.50 168.00 2.50 -1.47% 167.50 8 168.00 8 17.82
2019-12-31 8016 951870 699 158949093 168.00 168.00 166.00 167.50 0.50 -0.3% 167.00 309 167.50 2 17.76