佳格(1227)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　68.40
0
0%		69.00
0.6
0.88%		 　68.20
-0.8
-1.16%		69.20
1
1.47%		68.90
-0.3
-0.43%		68.90
0
0%		69.30
0.4
0.58%		 　70.00
0.7
1.01%		70.00
0
0%		70.50
0.5
0.71%		70.50
0
0%		70.80
0.3
0.43%		 　70.90
0.1
0.14%		 　　　　　　　　68.10
-2.8
-3.95%		69.20
1.1
1.62%		69.43
2 月 　71.30
2.1
3.03%		71.20
-0.1
-0.14%		71.10
-0.1
-0.14%		72.10
1
1.41%		70.80
-1.3
-1.8%		 　69.20
-1.6
-2.26%		70.90
1.7
2.46%		71.00
0.1
0.14%		70.70
-0.3
-0.42%		71.00
0.3
0.42%		 　70.10
-0.9
-1.27%		68.80
-1.3
-1.85%		68.10
-0.7
-1.02%		67.30
-0.8
-1.17%		67.30
0
0%		 　68.40
1.1
1.63%		67.70
-0.7
-1.02%		67.60
-0.1
-0.15%		67.90
0.3
0.44%		 69.4
3 月　68.10
0.2
0.29%		68.40
0.3
0.44%		68.20
-0.2
-0.29%		68.00
-0.2
-0.29%		67.10
-0.9
-1.32%		 　63.80
-3.3
-4.92%		63.00
-0.8
-1.25%		62.20
-0.8
-1.27%		60.80
-1.4
-2.25%		56.70
-4.1
-6.74%		 　54.20
-2.5
-4.41%		52.50
-1.7
-3.14%		54.20
1.7
3.24%		55.80
1.6
2.95%		54.80
-1
-1.79%		 　52.50
-2.3
-4.2%		56.60
4.1
7.81%		57.10
0.5
0.88%		57.10
0
0%		58.40
1.3
2.28%		 　58.00
-0.4
-0.68%		61.00
3
5.17%		59.5
4 月62.00
1
1.64%		 　　　63.90
1.9
3.06%		63.80
-0.1
-0.16%		63.60
-0.2
-0.31%		63.60
0
0%		62.90
-0.7
-1.1%		 　62.90
0
0%		63.90
1
1.59%		65.30
1.4
2.19%		64.90
-0.4
-0.61%		65.60
0.7
1.08%		 　68.20
2.6
3.96%		66.40
-1.8
-2.64%		66.50
0.1
0.15%		66.20
-0.3
-0.45%		65.90
-0.3
-0.45%		 　65.90
0
0%		67.30
1.4
2.12%		67.30
0
0%		67.30
0
0%		 65.2
5 月　　　65.80
-1.5
-2.23%		65.60
-0.2
-0.3%		65.00
-0.6
-0.91%		 65.60
0.6
0.92%		 　65.80
0.2
0.3%		66.50
0.7
1.06%		67.90
1.4
2.11%		67.80
-0.1
-0.15%		67.00
-0.8
-1.18%		 　65.70
-1.3
-1.94%		66.70
1
1.52%		66.30
-0.4
-0.6%		66.80
0.5
0.75%		65.00
-1.8
-2.69%		 　65.40
0.4
0.62%		66.70
1.3
1.99%		66.00
-0.7
-1.05%		65.10
-0.9
-1.36%		63.50
-1.6
-2.46%		 65.8
6 月64.20
0.7
1.1%		65.20
1
1.56%		65.80
0.6
0.92%		65.40
-0.4
-0.61%		65.70
0.3
0.46%		 　66.40
0.7
1.07%		65.50
-0.9
-1.36%		66.20
0.7
1.07%		65.10
-1.1
-1.66%		63.90
-1.2
-1.84%		 　63.00
-0.9
-1.41%		64.10
1.1
1.75%		64.10
0
0%		63.80
-0.3
-0.47%		63.90
0.1
0.16%		 　63.80
-0.1
-0.16%		63.30
-0.5
-0.78%		63.00
-0.3
-0.47%		 　　　62.50
-0.5
-0.79%		63.00
0.5
0.8%		 64.29
7 月63.70
0.7
1.11%		64.20
0.5
0.78%		65.20
1
1.56%		 　65.70
0.5
0.77%		66.50
0.8
1.22%		65.80
-0.7
-1.05%		66.40
0.6
0.91%		 　　66.50
0.1
0.15%		66.60
0.1
0.15%		67.60
1
1.5%		64.50
-3.1
-4.59%		63.50
-1
-1.55%		 　63.40
-0.1
-0.16%		63.20
-0.2
-0.32%		63.70
0.5
0.79%		63.20
-0.5
-0.78%		 　　61.30
-1.9
-3.01%		60.10
-1.2
-1.96%		62.00
1.9
3.16%		61.30
-0.7
-1.13%		61.30
0
0%		64.1
8 月 　61.30
0
0%		61.70
0.4
0.65%		62.20
0.5
0.81%		62.10
-0.1
-0.16%		62.20
0.1
0.16%		 　　61.90
-0.3
-0.48%		62.00
0.1
0.16%		62.50
0.5
0.81%		62.50
0
0%		 　63.80
1.3
2.08%		63.60
-0.2
-0.31%		63.80
0.2
0.31%		64.00
0.2
0.31%		64.00
0
0%		 　63.20
-0.8
-1.25%		64.80
1.6
2.53%		65.00
0.2
0.31%		63.70
-1.3
-2%		64.20
0.5
0.78%		 63.70
-0.5
-0.78%		63.07
9 月63.30
-0.4
-0.63%		63.50
0.2
0.32%		63.30
-0.2
-0.31%		63.00
-0.3
-0.47%		 　63.30
0.3
0.48%		 　63.40
0.1
0.16%		63.80
0.4
0.63%		 　63.90
0.1
0.16%		 63.50
-0.4
-0.63%		63.50
0
0%		64.00
0.5
0.79%		 　　62.70
-1.3
-2.03%		 60.80
-1.9
-3.03%		61.00
0.2
0.33%		 　　60.70
-0.3
-0.49%		60.80
0.1
0.16%		 62.69
10 月　　　　　61.80
1
1.64%		 61.50
-0.3
-0.49%		 　　61.60
0.1
0.16%		61.10
-0.5
-0.81%		61.40
0.3
0.49%		62.00
0.6
0.98%		62.50
0.5
0.81%		 　　62.80
0.3
0.48%		62.90
0.1
0.16%		64.90
2
3.18%		63.10
-1.8
-2.77%		 　62.90
-0.2
-0.32%		62.80
-0.1
-0.16%		62.80
0
0%		61.90
-0.9
-1.43%		61.10
-0.8
-1.29%		 62.27
11 月　61.70
0.6
0.98%		61.50
-0.2
-0.32%		61.90
0.4
0.65%		62.40
0.5
0.81%		62.20
-0.2
-0.32%		 　62.70
0.5
0.8%		63.30
0.6
0.96%		64.00
0.7
1.11%		64.50
0.5
0.78%		63.80
-0.7
-1.09%		 　63.30
-0.5
-0.78%		 62.10
-1.2
-1.9%		61.90
-0.2
-0.32%		 　　62.40
0.5
0.81%		62.30
-0.1
-0.16%		62.50
0.2
0.32%		62.10
-0.4
-0.64%		61.90
-0.2
-0.32%		 　62.40
0.5
0.81%		 62.55
12 月62.00
-0.4
-0.64%		61.40
-0.6
-0.97%		 61.50
0.1
0.16%		 　61.20
-0.3
-0.49%		 　　60.70
-0.5
-0.82%		 　　　60.80
0.1
0.16%		 60.50
-0.3
-0.49%		 　60.30
-0.2
-0.33%		60.00
-0.3
-0.5%		 　60.70
0.7
1.17%		 　60.90
0.2
0.33%		60.40
-0.5
-0.82%		61.00
0.6
0.99%		　60.86

說明:最高漲幅:7.81%最低跌幅:-6.74% 最高價:72.10最低價:52.50平均價:64.08,灰色底表示週末,漲135天(93)元,跌133天(-110.9)元,平盤21天
8%=1,5%=1,4%=2,3%=9,2%=20,1%=55,0%=68,-0%=1,-1%=3,-2%=6,-3%=8,-4%=20,-5%=44,-6%=51,

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 1227 1597059 1149 109764116 69.60 69.90 68.00 68.40 1.20 0% 68.40 42 68.50 5 19.32
2020-01-03 1227 958092 757 65860225 68.50 69.00 68.30 69.00 0.60 0.88% 68.90 8 69.00 29 19.49
2020-01-06 1227 651250 523 44519136 69.00 69.00 68.10 68.20 0.80 -1.16% 68.20 9 68.30 1 19.27
2020-01-07 1227 1141497 843 78758693 68.20 69.60 68.10 69.20 1.00 1.47% 69.10 6 69.20 12 19.55
2020-01-08 1227 1126198 855 77760530 69.50 69.60 68.30 68.90 0.30 -0.43% 68.80 2 68.90 7 19.46
2020-01-09 1227 436928 333 30108631 68.90 69.30 68.70 68.90 0.00 0% 68.90 3 69.00 43 19.46
2020-01-10 1227 623253 483 43089457 68.90 69.40 68.50 69.30 0.40 0.58% 69.10 14 69.30 27 19.58
2020-01-13 1227 1065960 693 74635400 69.90 70.60 69.70 70.00 0.70 1.01% 69.90 22 70.00 252 19.77
2020-01-14 1227 721893 470 50631833 70.00 70.60 69.60 70.00 0.00 0% 69.80 4 70.00 30 19.77
2020-01-15 1227 1042726 630 73331183 70.00 70.60 69.90 70.50 0.50 0.71% 70.20 1 70.50 210 19.92
2020-01-16 1227 954592 573 67356566 70.10 70.90 70.10 70.50 0.00 0% 70.40 17 70.50 141 19.92
2020-01-17 1227 907714 524 64280900 70.50 71.10 70.50 70.80 0.30 0.43% 70.70 15 70.80 124 20.00
2020-01-20 1227 891281 525 63306752 70.80 71.40 70.80 70.90 0.10 0.14% 70.80 43 70.90 94 20.03
2020-01-30 1227 3517791 2365 241476141 69.80 70.00 67.30 68.10 2.80 -3.95% 68.10 3 68.20 7 19.24
2020-01-31 1227 2255891 1235 156848346 67.60 70.60 67.60 69.20 1.10 1.62% 69.20 25 69.70 4 19.55
2020-02-03 1227 2320380 1696 164817076 68.50 72.70 68.10 71.30 2.10 3.03% 71.20 15 71.30 8 20.14
2020-02-04 1227 1762367 1188 125450557 71.30 71.70 70.60 71.20 0.10 -0.14% 71.10 18 71.20 1 20.11
2020-02-05 1227 1248113 768 88693623 71.20 71.30 70.70 71.10 0.10 -0.14% 71.00 6 71.10 16 20.08
2020-02-06 1227 3658694 2190 265339346 72.30 73.70 71.10 72.10 1.00 1.41% 72.00 6 72.10 73 20.37
2020-02-07 1227 1157219 869 82469493 72.20 72.40 70.80 70.80 1.30 -1.8% 70.80 5 71.00 179 20.00
2020-02-10 1227 1415556 871 98607147 70.00 70.30 69.00 69.20 1.60 -2.26% 69.20 81 69.40 31 19.55
2020-02-11 1227 1437537 877 101611658 69.70 71.30 69.60 70.90 1.70 2.46% 70.90 1 71.00 27 20.03
2020-02-12 1227 1856008 1145 131600749 71.10 71.50 70.50 71.00 0.10 0.14% 70.90 5 71.00 197 20.06
2020-02-13 1227 1883000 1162 133949500 71.50 72.00 70.60 70.70 0.30 -0.42% 70.70 26 70.80 2 19.97
2020-02-14 1227 1540246 958 109341057 70.70 71.20 70.70 71.00 0.30 0.42% 70.90 1 71.00 131 20.06
2020-02-17 1227 1594889 1140 112072004 70.00 71.00 69.70 70.10 0.90 -1.27% 70.00 3 70.10 99 19.80
2020-02-18 1227 1697129 1183 117394147 69.90 69.90 68.60 68.80 1.30 -1.85% 68.80 87 68.90 2 19.44
2020-02-19 1227 2674000 1885 181953300 69.00 69.00 67.60 68.10 0.70 -1.02% 68.00 5 68.10 93 19.24
2020-02-20 1227 2053091 1629 137838832 68.20 68.30 66.50 67.30 0.80 -1.17% 67.20 10 67.30 2 19.01
2020-02-21 1227 1136000 802 76412000 67.00 67.80 66.80 67.30 0.00 0% 67.20 17 67.30 8 19.01
2020-02-24 1227 1906000 1276 129021700 67.50 68.50 66.60 68.40 1.10 1.63% 68.30 2 68.40 32 19.32
2020-02-25 1227 1008516 716 68381987 67.50 68.20 67.30 67.70 0.70 -1.02% 67.70 9 67.80 1 19.12
2020-02-26 1227 1041000 798 70169900 67.80 67.80 66.90 67.60 0.10 -0.15% 67.50 2 67.60 29 19.10
2020-02-27 1227 1579852 923 106777557 67.30 67.90 67.10 67.90 0.30 0.44% 67.80 2 67.90 22 19.18
2020-03-02 1227 2173062 1694 148808921 67.80 69.20 67.50 68.10 0.20 0.29% 68.00 33 68.10 6 19.24
2020-03-03 1227 934000 716 64158500 68.80 69.10 68.40 68.40 0.30 0.44% 68.40 36 68.50 9 19.32
2020-03-04 1227 1340777 1124 91060481 68.10 68.80 67.50 68.20 0.20 -0.29% 67.90 6 68.20 31 19.27
2020-03-05 1227 1150194 925 78236192 68.20 68.70 67.80 68.00 0.20 -0.29% 67.90 21 68.00 597 19.21
2020-03-06 1227 822000 695 55353600 68.00 68.30 67.10 67.10 0.90 -1.32% 67.00 172 67.10 3 18.95
2020-03-09 1227 2097817 1649 135620788 66.10 66.20 63.70 63.80 3.30 -4.92% 63.80 7 63.90 6 18.02
2020-03-10 1227 1506362 1086 94621706 63.30 63.70 62.00 63.00 0.80 -1.25% 63.00 28 63.20 12 17.80
2020-03-11 1227 1329997 1174 83430394 63.20 64.00 61.90 62.20 0.80 -1.27% 62.20 3 62.30 3 17.57
2020-03-12 1227 2911972 1930 174722175 61.50 61.50 58.70 60.80 1.40 -2.25% 60.70 4 60.80 7 17.18
2020-03-13 1227 4088000 2764 227742000 57.70 58.40 54.80 56.70 4.10 -6.74% 56.60 17 56.70 26 16.02
2020-03-16 1227 2117158 1716 116422199 56.60 56.70 54.00 54.20 2.50 -4.41% 54.20 7 54.30 1 15.31
2020-03-17 1227 2728176 1786 143262281 51.60 53.80 51.20 52.50 1.70 -3.14% 52.50 19 52.60 14 14.83
2020-03-18 1227 2754013 2160 147727894 53.10 54.70 52.60 54.20 1.70 3.24% 54.00 28 54.20 12 15.31
2020-03-19 1227 5047285 3630 274694760 54.80 56.50 51.80 55.80 1.60 2.95% 55.70 2 55.90 9 15.76
2020-03-20 1227 3784812 2603 211912158 56.40 57.70 54.50 54.80 1.00 -1.79% 54.80 29 55.00 7 15.48
2020-03-23 1227 1241680 892 66109405 52.20 54.50 52.00 52.50 2.30 -4.2% 52.50 55 53.00 25 14.83
2020-03-24 1227 2714782 1940 152347276 55.10 56.70 54.20 56.60 4.10 7.81% 56.60 2 56.70 17 15.99
2020-03-25 1227 1870495 1325 107410053 57.00 58.70 56.60 57.10 0.50 0.88% 57.00 7 57.10 51 16.13
2020-03-26 1227 1745399 1302 98992716 57.90 57.90 55.40 57.10 0.00 0% 57.00 7 57.10 10 16.13
2020-03-27 1227 1524112 1107 88611632 57.90 58.50 57.30 58.40 1.30 2.28% 58.30 271 58.40 9 16.50
2020-03-30 1227 963163 624 55855213 58.00 58.70 57.00 58.00 0.40 -0.68% 58.00 216 58.20 5 16.38
2020-03-31 1227 3901557 2556 239244377 58.50 63.00 58.50 61.00 3.00 5.17% 61.00 5 61.10 60 17.23
2020-04-01 1227 2784292 1912 174168504 62.40 63.70 61.70 62.00 1.00 1.64% 62.00 20 62.10 12 16.49
2020-04-06 1227 1894259 1457 120413234 62.40 64.30 62.30 63.90 1.90 3.06% 63.70 2 63.90 68 16.99
2020-04-07 1227 1596744 1309 101671855 64.90 64.90 62.70 63.80 0.10 -0.16% 63.60 5 63.80 55 16.97
2020-04-08 1227 1430014 1161 92004184 64.20 65.40 63.60 63.60 0.20 -0.31% 63.60 27 63.70 1 16.91
2020-04-09 1227 973902 780 61826761 63.40 64.00 62.80 63.60 0.00 0% 63.60 8 63.70 1 16.91
2020-04-10 1227 725462 551 45699288 63.50 64.00 62.40 62.90 0.70 -1.1% 62.80 11 62.90 3 16.73
2020-04-13 1227 498268 410 31366745 62.70 63.50 62.50 62.90 0.00 0% 62.90 5 63.00 5 16.73
2020-04-14 1227 1241882 846 79215522 62.30 64.30 62.30 63.90 1.00 1.59% 63.80 48 64.00 1 16.99
2020-04-15 1227 1304825 908 84698997 64.20 65.30 64.20 65.30 1.40 2.19% 65.10 2 65.30 27 17.37
2020-04-16 1227 1043433 863 67648289 65.00 65.30 64.30 64.90 0.40 -0.61% 64.80 76 64.90 18 17.26
2020-04-17 1227 2109158 1617 139918008 65.60 67.40 65.30 65.60 0.70 1.08% 65.50 23 65.60 6 17.45
2020-04-20 1227 1913549 1341 129297966 66.10 68.20 66.10 68.20 2.60 3.96% 68.10 5 68.20 101 18.14
2020-04-21 1227 1542831 1191 102629069 67.80 67.80 65.60 66.40 1.80 -2.64% 66.40 23 66.50 19 17.66
2020-04-22 1227 985715 795 64904341 65.90 66.80 65.20 66.50 0.10 0.15% 66.40 6 66.50 18 17.69
2020-04-23 1227 1218891 884 80851765 66.70 66.80 65.50 66.20 0.30 -0.45% 66.20 13 66.30 2 17.61
2020-04-24 1227 1088504 495 71850108 66.70 66.80 65.60 65.90 0.30 -0.45% 65.90 12 66.00 22 17.53
2020-04-27 1227 1426450 905 94575200 66.10 66.90 65.90 65.90 0.00 0% 65.90 59 66.10 1 17.53
2020-04-28 1227 1328484 973 89049728 66.50 67.40 66.40 67.30 1.40 2.12% 67.20 5 67.30 9 17.90
2020-04-29 1227 1046527 890 70607854 67.80 67.90 67.10 67.30 0.00 0% 67.30 1 67.40 1 17.90
2020-04-30 1227 1301298 943 87832544 67.60 67.80 67.20 67.30 0.00 0% 67.30 16 67.60 19 17.90
2020-05-04 1227 1314224 989 85940612 64.00 66.20 63.90 65.80 1.50 -2.23% 65.70 11 65.80 2 17.50
2020-05-05 1227 790406 557 51918496 65.40 66.30 65.00 65.60 0.20 -0.3% 65.60 33 65.80 4 17.45
2020-05-06 1227 1306000 975 84792800 65.10 65.40 64.30 65.00 0.60 -0.91% 65.00 5 65.10 40 17.29
2020-05-08 1227 2257943 1706 148558134 67.00 67.10 64.70 65.60 1.50 0.92% 65.50 35 65.60 2 17.45
2020-05-11 1227 377681 351 24924446 66.60 66.60 65.60 65.80 0.20 0.3% 65.80 34 66.00 6 17.50
2020-05-12 1227 1454000 1007 96985600 66.50 67.30 66.10 66.50 0.70 1.06% 66.50 51 66.60 1 17.69
2020-05-13 1227 1173000 871 78985100 66.50 68.20 66.20 67.90 1.40 2.11% 67.80 3 67.90 8 18.06
2020-05-14 1227 1501000 1147 102151600 68.20 68.90 67.00 67.80 0.10 -0.15% 67.70 3 67.80 15 18.03
2020-05-15 1227 976000 714 65844700 67.80 68.50 66.80 67.00 0.80 -1.18% 67.00 1 67.10 8 17.82
2020-05-18 1227 965870 754 63972420 66.10 66.90 65.70 65.70 1.30 -1.94% 65.70 51 66.00 1 18.46
2020-05-19 1227 803000 628 53568900 67.60 67.60 66.20 66.70 1.00 1.52% 66.70 2 66.80 44 18.74
2020-05-20 1227 807000 536 53894000 67.20 67.20 66.30 66.30 0.40 -0.6% 66.30 25 66.50 2 18.62
2020-05-21 1227 672000 538 44686400 66.30 66.90 66.20 66.80 0.50 0.75% 66.60 1 66.80 26 18.76
2020-05-22 1227 1287000 1060 84283400 66.20 66.50 65.00 65.00 1.80 -2.69% 65.00 192 65.10 13 18.26
2020-05-25 1227 829000 573 53709500 65.10 65.40 64.10 65.40 0.40 0.62% 65.40 26 65.50 6 18.37
2020-05-26 1227 952572 789 63557432 66.20 67.00 66.10 66.70 1.30 1.99% 66.50 17 66.70 1 18.74
2020-05-27 1227 518000 442 34353800 67.00 67.00 66.00 66.00 0.70 -1.05% 66.00 37 66.20 3 18.54
2020-05-28 1227 1005000 699 65839700 66.10 66.60 65.10 65.10 0.90 -1.36% 65.10 50 65.20 13 18.29
2020-05-29 1227 2396000 832 153258800 65.10 65.80 63.50 63.50 1.60 -2.46% 63.50 14 63.60 113 17.84
2020-06-01 1227 1785000 1205 115097800 64.40 65.50 63.60 64.20 0.70 1.1% 64.20 35 64.30 1 18.03
2020-06-02 1227 533328 439 34665477 64.50 65.20 64.50 65.20 1.00 1.56% 65.00 4 65.20 62 18.31
2020-06-03 1227 1382000 1035 91106600 66.10 66.50 65.40 65.80 0.60 0.92% 65.80 30 66.00 2 18.48
2020-06-04 1227 1016000 731 66537000 66.00 66.40 65.20 65.40 0.40 -0.61% 65.30 30 65.40 3 18.37
2020-06-05 1227 932000 680 61333000 65.40 66.10 65.40 65.70 0.30 0.46% 65.70 11 66.00 36 18.46
2020-06-08 1227 1102000 850 72630700 66.00 66.40 65.20 66.40 0.70 1.07% 66.30 2 66.40 25 18.65
2020-06-09 1227 1748000 1414 114491700 66.20 66.20 64.50 65.50 0.90 -1.36% 65.50 6 65.80 5 18.40
2020-06-10 1227 1318000 954 87012700 66.00 66.30 65.10 66.20 0.70 1.07% 66.10 5 66.20 36 18.60
2020-06-11 1227 1537000 1085 100824600 65.60 66.20 65.10 65.10 1.10 -1.66% 65.10 51 65.20 4 18.29
2020-06-12 1227 1683000 1190 107944300 63.80 64.70 63.70 63.90 1.20 -1.84% 63.90 115 64.00 2 17.95
2020-06-15 1227 1585000 1133 100586600 64.00 64.00 63.00 63.00 0.90 -1.41% 63.00 120 63.10 3 17.70
2020-06-16 1227 1015000 672 64573300 63.70 64.10 63.00 64.10 1.10 1.75% 64.00 9 64.10 6 18.01
2020-06-17 1227 1134653 959 72913646 64.10 64.60 64.00 64.10 0.00 0% 64.10 1 64.40 3 18.01
2020-06-18 1227 1474756 1095 93996633 64.00 64.60 63.50 63.80 0.30 -0.47% 63.70 4 63.80 9 17.92
2020-06-19 1227 1037188 579 66201801 64.00 64.00 63.40 63.90 0.10 0.16% 63.80 175 63.90 1 17.95
2020-06-22 1227 919127 582 58732328 63.80 64.20 63.60 63.80 0.10 -0.16% 63.80 19 64.00 8 17.92
2020-06-23 1227 1707847 970 108754729 63.80 64.40 62.80 63.30 0.50 -0.78% 63.30 15 63.40 2 17.78
2020-06-24 1227 1055951 692 66699386 63.70 63.80 62.90 63.00 0.30 -0.47% 63.00 123 63.10 2 17.70
2020-06-29 1227 1182346 902 73971494 63.00 63.00 62.30 62.50 0.50 -0.79% 62.50 88 62.60 18 17.56
2020-06-30 1227 1071055 689 67684553 63.00 64.00 62.80 63.00 0.50 0.8% 63.00 44 63.40 22 17.70
2020-07-01 1227 747197 571 47699322 63.40 64.10 63.40 63.70 0.70 1.11% 63.70 19 63.80 2 17.89
2020-07-02 1227 1308320 804 84161136 63.90 64.90 63.70 64.20 0.50 0.78% 64.20 25 64.50 14 18.03
2020-07-03 1227 1217668 855 79066147 64.60 65.20 64.40 65.20 1.00 1.56% 65.10 21 65.20 6 18.31
2020-07-06 1227 1393897 1043 91381311 65.20 65.90 65.00 65.70 0.50 0.77% 65.70 2 65.80 40 18.46
2020-07-07 1227 2357847 1511 156177216 65.90 66.80 65.60 66.50 0.80 1.22% 66.50 389 66.60 32 18.68
2020-07-08 1227 1851087 1133 121391608 65.20 66.30 65.10 65.80 0.70 -1.05% 65.80 20 65.90 1 18.48
2020-07-09 1227 1634119 1007 108284987 65.80 66.90 65.70 66.40 0.60 0.91% 66.40 2 66.50 16 18.65
2020-07-13 1227 1562412 926 103532490 66.10 66.90 65.50 66.50 0.50 0.15% 66.50 33 66.60 11 18.68
2020-07-14 1227 3067197 1729 204629107 66.40 67.10 65.80 66.60 0.10 0.15% 66.60 22 66.90 3 18.71
2020-07-15 1227 4031533 2301 272836302 67.10 68.00 66.80 67.60 1.00 1.5% 67.60 507 67.70 1 18.99
2020-07-16 1227 2641445 1683 172295870 65.20 66.50 64.50 64.50 0.00 -4.59% 64.50 35 64.70 2 18.12
2020-07-17 1227 1294962 887 83014669 65.30 65.30 63.50 63.50 1.00 -1.55% 63.50 76 63.60 4 17.84
2020-07-20 1227 878761 604 55617646 63.50 63.70 63.00 63.40 0.10 -0.16% 63.30 11 63.50 3 17.81
2020-07-21 1227 2208808 1039 140191281 63.10 64.10 63.00 63.20 0.20 -0.32% 63.20 12 63.40 1 17.75
2020-07-22 1227 681142 527 43251929 63.20 63.90 63.10 63.70 0.50 0.79% 63.60 6 63.70 6 17.89
2020-07-23 1227 910024 598 57548719 63.50 63.60 63.10 63.20 0.50 -0.78% 63.20 14 63.30 4 17.75
2020-07-27 1227 2246165 1331 139098330 62.90 62.90 61.30 61.30 1.70 -3.01% 61.30 54 61.40 9 17.22
2020-07-28 1227 2128967 1351 128613984 61.10 61.10 60.00 60.10 1.20 -1.96% 60.00 126 60.10 11 16.88
2020-07-29 1227 1343162 908 82906418 60.10 62.20 60.00 62.00 1.90 3.16% 62.00 288 62.10 7 17.42
2020-07-30 1227 1277330 860 78232860 62.00 62.00 61.00 61.30 0.70 -1.13% 61.30 14 61.40 3 17.22
2020-07-31 1227 1341535 918 82701408 61.70 62.00 61.30 61.30 0.00 0% 61.30 1 61.90 11 17.22
2020-08-03 1227 1288188 947 78872888 61.30 61.80 60.50 61.30 0.00 0% 61.30 6 61.50 29 17.22
2020-08-04 1227 771376 544 47645811 61.90 62.00 61.40 61.70 0.40 0.65% 61.70 5 61.80 3 17.33
2020-08-05 1227 687384 582 42546914 61.80 62.20 61.20 62.20 0.50 0.81% 62.10 10 62.20 5 17.47
2020-08-06 1227 953426 791 59016222 62.50 62.50 61.50 62.10 0.10 -0.16% 62.00 1 62.10 31 17.44
2020-08-07 1227 652717 498 40494287 62.00 62.20 61.80 62.20 0.10 0.16% 62.10 4 62.20 4 17.47
2020-08-11 1227 968228 689 60008574 62.00 62.20 61.80 61.90 0.10 -0.48% 61.90 212 62.00 15 17.39
2020-08-12 1227 705907 548 43798698 61.90 62.20 61.80 62.00 0.10 0.16% 62.00 104 62.10 6 17.42
2020-08-13 1227 591137 481 36748331 62.30 62.50 61.80 62.50 0.50 0.81% 62.30 1 62.50 62 17.56
2020-08-14 1227 584467 471 36368470 62.30 62.50 62.00 62.50 0.00 0% 62.40 1 62.50 48 17.56
2020-08-17 1227 1569903 1086 99950298 63.50 64.00 63.30 63.80 1.30 2.08% 63.70 32 63.80 2 16.07
2020-08-18 1227 1060542 802 67475270 63.90 64.00 63.00 63.60 0.20 -0.31% 63.60 250 63.70 1 16.02
2020-08-19 1227 1415008 922 90581412 63.30 64.30 63.30 63.80 0.20 0.31% 63.80 364 64.00 10 16.07
2020-08-20 1227 1985321 1249 126581844 63.80 64.70 62.90 64.00 0.20 0.31% 63.90 5 64.00 11 16.12
2020-08-21 1227 1134992 790 72646088 63.80 64.40 63.60 64.00 0.00 0% 64.00 175 64.20 4 16.12
2020-08-24 1227 1536665 1045 97377889 64.00 64.00 63.00 63.20 0.80 -1.25% 63.20 11 63.30 1 15.92
2020-08-25 1227 1423145 1132 91705656 63.50 65.10 63.40 64.80 1.60 2.53% 64.70 7 64.80 12 16.32
2020-08-26 1227 881110 667 57105024 65.00 65.00 64.30 65.00 0.20 0.31% 64.90 4 65.00 100 16.37
2020-08-27 1227 861240 651 55248525 65.10 65.10 63.70 63.70 1.30 -2% 63.70 42 64.10 2 16.05
2020-08-28 1227 539057 402 34461855 63.70 64.30 63.50 64.20 0.50 0.78% 64.00 4 64.20 22 16.17
2020-08-31 1227 2643832 719 168677837 64.50 64.60 63.50 63.70 0.50 -0.78% 63.60 43 63.70 8 16.05
2020-09-01 1227 1039534 666 65829717 63.70 63.80 62.70 63.30 0.40 -0.63% 63.30 44 63.50 9 15.94
2020-09-02 1227 760227 546 48116228 63.50 63.50 62.90 63.50 0.20 0.32% 63.40 1 63.50 4 16.00
2020-09-03 1227 845889 612 53626347 63.30 63.90 63.00 63.30 0.20 -0.31% 63.30 152 63.50 9 15.94
2020-09-04 1227 732242 446 46152210 63.00 63.30 62.70 63.00 0.30 -0.47% 63.00 11 63.20 9 15.87
2020-09-07 1227 454313 365 28658805 62.90 63.30 62.60 63.30 0.30 0.48% 63.20 3 63.30 62 15.94
2020-09-10 1227 239571 216 15131091 63.10 63.40 62.80 63.40 0.30 0.16% 63.20 5 63.40 19 15.97
2020-09-11 1227 436446 350 27685758 63.40 63.80 63.10 63.80 0.40 0.63% 63.70 2 63.80 34 16.07
2020-09-14 1227 516973 413 32967861 63.90 64.30 63.30 63.90 0.10 0.16% 63.80 38 63.90 9 16.10
2020-09-16 1227 582438 413 37060343 63.50 63.90 63.50 63.50 0.00 -0.63% 63.50 74 63.70 3 16.00
2020-09-17 1227 485295 292 30779926 63.50 63.60 63.30 63.50 0.00 0% 63.40 168 63.50 4 16.00
2020-09-18 1227 586604 415 37413725 63.50 64.00 63.20 64.00 0.50 0.79% 63.90 5 64.00 22 16.12
2020-09-22 1227 483870 382 30465916 63.30 63.40 62.60 62.70 0.80 -2.03% 62.70 29 62.90 38 15.79
2020-09-24 1227 1819568 1194 110417750 61.50 61.90 60.20 60.80 1.50 -3.03% 60.70 2 60.80 55 15.31
2020-09-25 1227 804801 612 48814818 60.70 61.00 60.30 61.00 0.20 0.33% 60.80 5 61.00 16 15.37
2020-09-29 1227 367827 322 22369147 61.10 61.40 60.60 60.70 0.30 -0.49% 60.70 33 60.90 14 15.29
2020-09-30 1227 492736 394 30148042 61.40 61.60 60.80 60.80 0.10 0.16% 60.70 48 60.90 12 15.31
2020-10-06 1227 557545 433 34476391 61.50 62.10 61.50 61.80 0.60 1.64% 61.80 11 61.90 7 15.57
2020-10-08 1227 463793 356 28627215 61.90 62.00 61.50 61.50 0.20 -0.49% 61.50 47 61.80 2 15.49
2020-10-12 1227 1904000 951 118399900 63.80 63.80 61.50 61.60 0.10 0.16% 61.60 8 61.70 41 15.52
2020-10-13 1227 1579687 1047 96433007 61.70 61.80 60.70 61.10 0.50 -0.81% 61.10 23 61.20 13 15.39
2020-10-14 1227 1005766 796 61441306 61.00 61.60 60.60 61.40 0.30 0.49% 61.40 43 61.50 15 15.47
2020-10-15 1227 938954 571 57825633 61.20 62.10 61.00 62.00 0.60 0.98% 61.90 120 62.00 1 15.62
2020-10-16 1227 723914 539 45207419 62.20 62.80 62.20 62.50 0.50 0.81% 62.40 1 62.50 5 15.74
2020-10-20 1227 683353 638 43007314 63.50 63.50 62.60 62.80 0.60 0.48% 62.80 69 63.10 7 15.82
2020-10-21 1227 522053 459 32782729 63.00 63.00 62.50 62.90 0.10 0.16% 62.80 4 62.90 68 15.84
2020-10-22 1227 1542572 800 98900792 62.80 64.90 62.30 64.90 2.00 3.18% 64.90 60 65.00 16 16.35
2020-10-23 1227 1014108 857 64180145 64.00 64.00 63.10 63.10 1.80 -2.77% 63.10 6 63.30 17 15.89
2020-10-26 1227 456743 445 28792220 63.50 63.50 62.80 62.90 0.20 -0.32% 62.90 10 63.00 3 15.84
2020-10-27 1227 384608 333 24165822 62.70 63.30 62.50 62.80 0.10 -0.16% 62.80 9 62.90 9 15.82
2020-10-28 1227 438802 507 27515407 62.70 63.20 62.30 62.80 0.00 0% 62.70 2 62.80 20 15.82
2020-10-29 1227 635703 714 39438333 61.80 62.50 61.80 61.90 0.90 -1.43% 61.90 48 62.00 3 15.59
2020-10-30 1227 1190862 1103 73084599 61.80 62.20 61.10 61.10 0.80 -1.29% 61.10 1 61.20 3 15.39
2020-11-02 1227 513890 519 31533038 61.20 61.70 61.00 61.70 0.60 0.98% 61.40 1 61.70 28 15.54
2020-11-03 1227 576789 540 35633839 61.80 62.00 61.50 61.50 0.20 -0.32% 61.50 83 61.80 12 15.49
2020-11-04 1227 367659 368 22722613 61.50 62.20 61.50 61.90 0.40 0.65% 61.90 26 62.00 8 15.59
2020-11-05 1227 330312 380 20567954 62.00 62.40 61.90 62.40 0.50 0.81% 62.30 2 62.40 10 15.72
2020-11-06 1227 412967 450 25748136 62.40 62.50 62.20 62.20 0.20 -0.32% 62.20 33 62.40 6 15.67
2020-11-09 1227 522493 508 32702008 62.60 62.90 62.40 62.70 0.50 0.8% 62.60 7 62.70 5 15.79
2020-11-10 1227 605311 582 38190681 62.80 63.30 62.70 63.30 0.60 0.96% 63.20 3 63.30 31 15.94
2020-11-11 1227 1180027 941 75283164 63.50 64.00 63.20 64.00 0.70 1.11% 63.80 6 64.00 39 16.12
2020-11-12 1227 1264258 826 81175348 64.00 64.50 63.70 64.50 0.50 0.78% 64.40 5 64.50 139 16.25
2020-11-13 1227 2201091 1630 139075015 62.90 63.80 62.50 63.80 0.70 -1.09% 63.60 1 63.80 34 16.07
2020-11-16 1227 1275801 1178 80646372 63.90 64.00 62.90 63.30 0.50 -0.78% 63.10 3 63.30 2 16.36
2020-11-18 1227 1993518 1934 123649225 62.50 62.50 61.60 62.10 0.50 -1.9% 62.10 9 62.20 34 16.05
2020-11-19 1227 1294754 1064 80176256 62.10 62.20 61.80 61.90 0.20 -0.32% 61.90 52 62.10 10 15.99
2020-11-23 1227 2034006 1538 126329090 62.00 62.50 61.90 62.40 0.80 0.81% 62.40 17 62.50 36 16.12
2020-11-24 1227 1152172 943 71780259 62.50 62.70 62.10 62.30 0.10 -0.16% 62.20 19 62.30 8 16.10
2020-11-25 1227 1197547 980 74789491 62.30 62.60 62.30 62.50 0.20 0.32% 62.40 30 62.50 15 16.15
2020-11-26 1227 1651307 1275 102414291 62.50 62.50 61.60 62.10 0.40 -0.64% 62.00 35 62.10 16 16.05
2020-11-27 1227 1120247 971 69444024 62.10 62.30 61.80 61.90 0.20 -0.32% 61.80 188 61.90 8 15.99
2020-11-30 1227 3956558 1727 246163732 61.90 62.40 61.80 62.40 0.50 0.81% 62.20 17 62.40 36 16.12
2020-12-01 1227 1350873 1103 83754414 62.40 62.40 61.80 62.00 0.40 -0.64% 62.00 13 62.10 16 16.02
2020-12-02 1227 3000963 2248 184780259 62.00 62.00 61.40 61.40 0.60 -0.97% 61.30 155 61.40 917 15.87
2020-12-04 1227 1263242 1049 77710685 61.40 61.70 61.20 61.50 0.00 0.16% 61.50 29 61.60 7 15.89
2020-12-07 1227 1691988 1496 103735010 61.80 61.80 61.20 61.20 0.30 -0.49% 61.20 152 61.30 35 15.81
2020-12-11 1227 2121283 1898 128838159 60.90 61.20 60.50 60.70 0.20 -0.82% 60.70 17 60.90 36 15.68
2020-12-16 1227 1514379 1352 91439039 60.30 60.80 60.00 60.80 0.90 0.16% 60.70 5 60.80 6 15.71
2020-12-18 1227 2380446 1124 143995872 60.50 60.70 60.20 60.50 0.40 -0.49% 60.40 72 60.50 33 15.63
2020-12-21 1227 2415860 1738 145125563 60.60 60.60 59.70 60.30 0.20 -0.33% 60.30 20 60.40 27 15.58
2020-12-22 1227 1279693 1027 77116357 60.10 60.50 60.00 60.00 0.30 -0.5% 60.00 126 60.10 12 15.50
2020-12-25 1227 833500 659 50622680 60.50 60.90 60.50 60.70 0.30 1.17% 60.70 28 60.80 30 15.68
2020-12-28 1227 1248528 937 76074363 60.90 61.10 60.70 60.90 0.20 0.33% 60.90 31 61.00 7 15.74
2020-12-29 1227 999227 929 60557173 60.90 61.00 60.40 60.40 0.50 -0.82% 60.40 56 60.50 5 15.61
2020-12-30 1227 1782499 1415 108590116 60.70 61.20 60.50 61.00 0.60 0.99% 60.90 10 61.00 31 15.76