大統益(1232)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　122.00
0
0%		121.50
-0.5
-0.41%		 　120.00
-1.5
-1.23%		120.50
0.5
0.42%		120.50
0
0%		120.00
-0.5
-0.41%		121.00
1
0.83%		 　121.50
0.5
0.41%		121.00
-0.5
-0.41%		120.50
-0.5
-0.41%		121.00
0.5
0.41%		122.50
1.5
1.24%		 　123.50
1
0.82%		 　　　　　　　　121.00
-2.5
-2.02%		122.00
1
0.83%		121.29
2 月 　121.50
-0.5
-0.41%		121.50
0
0%		121.50
0
0%		122.50
1
0.82%		121.50
-1
-0.82%		 　121.50
0
0%		121.50
0
0%		123.00
1.5
1.23%		124.00
1
0.81%		124.50
0.5
0.4%		 　124.50
0
0%		124.00
-0.5
-0.4%		124.00
0
0%		124.00
0
0%		124.00
0
0%		 　123.50
-0.5
-0.4%		123.50
0
0%		122.50
-1
-0.81%		122.00
-0.5
-0.41%		 122.52
3 月　120.50
-1.5
-1.23%		121.50
1
0.83%		122.00
0.5
0.41%		123.00
1
0.82%		122.50
-0.5
-0.41%		 　120.50
-2
-1.63%		120.50
0
0%		121.00
0.5
0.41%		117.00
-4
-3.31%		110.00
-7
-5.98%		 　106.00
-4
-3.64%		100.50
-5.5
-5.19%		101.00
0.5
0.5%		92.80
-8.2
-8.12%		99.40
6.6
7.11%		 　98.00
-1.4
-1.41%		100.50
2.5
2.55%		105.50
5
4.98%		105.00
-0.5
-0.47%		107.00
2
1.9%		 　106.50
-0.5
-0.47%		109.00
2.5
2.35%		110.03
4 月112.50
3.5
3.21%		 　　　112.00
-0.5
-0.44%		113.00
1
0.89%		113.00
0
0%		114.00
1
0.88%		114.50
0.5
0.44%		 　113.50
-1
-0.87%		114.50
1
0.88%		117.50
3
2.62%		116.50
-1
-0.85%		117.00
0.5
0.43%		 　116.50
-0.5
-0.43%		113.50
-3
-2.58%		114.00
0.5
0.44%		115.00
1
0.88%		115.50
0.5
0.43%		 　116.00
0.5
0.43%		116.00
0
0%		116.00
0
0%		118.00
2
1.72%		 114.96
5 月　　　117.50
-0.5
-0.42%		117.00
-0.5
-0.43%		117.50
0.5
0.43%		 117.50
0
0%		 　118.00
0.5
0.43%		117.00
-1
-0.85%		117.50
0.5
0.43%		117.50
0
0%		117.50
0
0%		 　117.50
0
0%		118.00
0.5
0.43%		118.50
0.5
0.42%		119.00
0.5
0.42%		117.50
-1.5
-1.26%		 　117.50
0
0%		118.50
1
0.85%		119.00
0.5
0.42%		119.00
0
0%		119.00
0
0%		 118
6 月119.50
0.5
0.42%		120.00
0.5
0.42%		123.00
3
2.5%		123.00
0
0%		122.50
-0.5
-0.41%		 　121.50
-1
-0.82%		123.50
2
1.65%		123.50
0
0%		122.50
-1
-0.81%		122.00
-0.5
-0.41%		 　122.00
0
0%		122.50
0.5
0.41%		122.50
0
0%		122.00
-0.5
-0.41%		122.00
0
0%		 　122.00
0
0%		122.00
0
0%		123.00
1
0.82%		 　　　122.00
-1
-0.81%		122.00
0
0%		 122.12
7 月122.50
0.5
0.41%		124.00
1.5
1.22%		124.50
0.5
0.4%		 　125.00
0.5
0.4%		126.00
1
0.8%		127.00
1
0.79%		122.00
-5
-3.94%		 　　120.50
-1.5
-1.23%		119.50
-1
-0.83%		120.50
1
0.84%		120.50
0
0%		120.50
0
0%		 　120.50
0
0%		120.50
0
0%		120.50
0
0%		120.50
0
0%		 　　119.00
-1.5
-1.24%		117.50
-1.5
-1.26%		118.50
1
0.85%		118.00
-0.5
-0.42%		118.50
0.5
0.42%		121.24
8 月 　118.50
0
0%		118.50
0
0%		118.50
0
0%		119.00
0.5
0.42%		119.50
0.5
0.42%		 　　120.00
0.5
0.42%		120.00
0
0%		120.00
0
0%		120.00
0
0%		 　119.50
-0.5
-0.42%		120.00
0.5
0.42%		120.00
0
0%		119.00
-1
-0.83%		119.50
0.5
0.42%		 　119.00
-0.5
-0.42%		118.50
-0.5
-0.42%		119.00
0.5
0.42%		118.00
-1
-0.84%		118.00
0
0%		 118.50
0.5
0.42%		119.12
9 月119.00
0.5
0.42%		120.00
1
0.84%		119.50
-0.5
-0.42%		119.00
-0.5
-0.42%		 　118.50
-0.5
-0.42%		 　119.00
0.5
0.42%		118.50
-0.5
-0.42%		 　119.50
1
0.84%		 119.50
0
0%		119.50
0
0%		120.00
0.5
0.42%		 　　119.00
-1
-0.83%		 118.00
-1
-0.84%		117.50
-0.5
-0.42%		 　　118.50
1
0.85%		118.50
0
0%		 118.92
10 月　　　　　118.50
0
0%		 119.00
0.5
0.42%		 　　118.50
-0.5
-0.42%		118.00
-0.5
-0.42%		118.50
0.5
0.42%		118.00
-0.5
-0.42%		118.50
0.5
0.42%		 　　118.00
-0.5
-0.42%		118.00
0
0%		118.50
0.5
0.42%		119.00
0.5
0.42%		 　118.00
-1
-0.84%		119.50
1.5
1.27%		120.00
0.5
0.42%		120.00
0
0%		123.50
3.5
2.92%		 119.19
11 月　126.00
2.5
2.02%		124.50
-1.5
-1.19%		124.50
0
0%		122.50
-2
-1.61%		123.50
1
0.82%		 　124.00
0.5
0.4%		124.50
0.5
0.4%		125.00
0.5
0.4%		124.50
-0.5
-0.4%		124.50
0
0%		 　125.00
0.5
0.4%		 125.50
0.5
0.4%		126.00
0.5
0.4%		 　　125.50
-0.5
-0.4%		125.50
0
0%		125.50
0
0%		125.50
0
0%		125.50
0
0%		 　124.00
-1.5
-1.2%		 124.8
12 月124.50
0.5
0.4%		123.50
-1
-0.8%		 124.00
0.5
0.4%		 　124.00
0
0%		 　　124.50
0.5
0.4%		 　　　128.00
3.5
2.81%		 128.50
0.5
0.39%		 　127.50
-1
-0.78%		127.00
-0.5
-0.39%		 　128.50
1.5
1.18%		 　141.00
12.5
9.73%		136.50
-4.5
-3.19%		143.00
6.5
4.76%		　128.88

說明:最高漲幅:9.73%最低跌幅:-8.12% 最高價:143.00最低價:92.80平均價:119.94,灰色底表示週末,漲119天(147.6)元,跌101天(-129)元,平盤69天
10%=2,7%=1,5%=2,3%=7,2%=6,1%=31,0%=139,-0%=1,-1%=1,-2%=1,-3%=3,-4%=3,-5%=5,-6%=41,-7%=46,

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 1232 32020 48 3887940 121.00 122.00 121.00 122.00 1.00 0% 121.50 1 122.00 24 19.06
2020-01-03 1232 42425 56 5167559 122.00 122.00 121.00 121.50 0.50 -0.41% 121.50 1 122.00 6 18.98
2020-01-06 1232 136501 161 16436621 122.00 122.00 120.00 120.00 1.50 -1.23% 120.00 8 120.50 2 18.75
2020-01-07 1232 66055 64 7939178 120.00 121.00 120.00 120.50 0.50 0.42% 120.50 2 121.00 8 18.83
2020-01-08 1232 40470 57 4869870 120.00 121.00 120.00 120.50 0.00 0% 120.00 8 120.50 29 18.83
2020-01-09 1232 28706 54 3449926 120.50 120.50 120.00 120.00 0.50 -0.41% 120.00 19 120.50 47 18.75
2020-01-10 1232 48967 64 5880507 120.00 121.00 119.50 121.00 1.00 0.83% 120.50 2 121.00 10 18.91
2020-01-13 1232 45066 54 5455515 121.00 121.50 121.00 121.50 0.50 0.41% 121.00 1 121.50 7 18.98
2020-01-14 1232 18496 36 2245012 121.50 121.50 121.00 121.00 0.50 -0.41% 121.00 19 121.50 4 18.91
2020-01-15 1232 33124 55 4002563 121.00 121.50 120.50 120.50 0.50 -0.41% 120.50 2 121.00 4 18.83
2020-01-16 1232 22653 52 2746666 121.00 121.50 121.00 121.00 0.50 0.41% 121.00 1 121.50 9 18.91
2020-01-17 1232 53712 49 6542931 121.00 123.00 121.00 122.50 1.50 1.24% 122.50 1 123.00 16 19.14
2020-01-20 1232 46932 84 5795568 122.50 124.00 122.50 123.50 1.00 0.82% 123.00 10 123.50 1 19.30
2020-01-30 1232 156042 176 18870596 120.00 122.00 119.50 121.00 2.50 -2.02% 120.50 17 121.50 3 18.91
2020-01-31 1232 82916 93 10085704 121.00 122.50 121.00 122.00 1.00 0.83% 122.00 71 122.50 3 19.06
2020-02-03 1232 119950 110 14517873 122.00 122.00 120.00 121.50 0.50 -0.41% 121.50 5 122.00 10 18.98
2020-02-04 1232 27088 39 3287277 121.50 122.00 121.00 121.50 0.00 0% 121.50 26 122.00 8 18.98
2020-02-05 1232 29099 49 3533078 122.50 122.50 120.50 121.50 0.00 0% 121.00 13 121.50 1 18.98
2020-02-06 1232 38421 44 4687283 121.50 122.50 121.50 122.50 1.00 0.82% 122.00 6 122.50 14 19.14
2020-02-07 1232 29060 47 3538847 122.50 122.50 121.50 121.50 1.00 -0.82% 121.50 7 122.00 9 18.98
2020-02-10 1232 39800 72 4826600 121.50 121.50 120.50 121.50 0.00 0% 121.00 6 121.50 6 18.98
2020-02-11 1232 38432 54 4678204 121.00 122.00 121.00 121.50 0.00 0% 121.50 26 122.00 24 18.98
2020-02-12 1232 86410 84 10568430 121.50 123.00 121.50 123.00 1.50 1.23% 122.50 8 123.50 12 19.22
2020-02-13 1232 91000 80 11287500 123.00 125.00 122.50 124.00 1.00 0.81% 124.00 2 124.50 7 19.38
2020-02-14 1232 37410 49 4652451 124.00 125.00 124.00 124.50 0.50 0.4% 124.00 8 124.50 3 19.45
2020-02-17 1232 73643 94 9179375 125.00 125.00 124.00 124.50 0.00 0% 124.50 10 125.00 28 19.45
2020-02-18 1232 14883 39 1848425 124.50 124.50 124.00 124.00 0.50 -0.4% 124.00 2 124.50 11 19.38
2020-02-19 1232 36000 20 4453500 123.50 124.50 123.50 124.00 0.00 0% 124.00 1 124.50 7 19.38
2020-02-20 1232 15812 40 1962688 124.50 124.50 124.00 124.00 0.00 0% 124.00 3 124.50 3 19.38
2020-02-21 1232 21000 21 2605000 124.50 124.50 123.50 124.00 0.00 0% 123.50 7 124.50 10 19.38
2020-02-24 1232 40000 39 4931000 123.50 124.00 122.50 123.50 0.50 -0.4% 123.50 6 124.00 6 19.30
2020-02-25 1232 70307 71 8642375 122.00 123.50 121.50 123.50 0.00 0% 123.50 4 124.00 13 19.30
2020-02-26 1232 19000 17 2335000 123.00 123.00 122.50 122.50 1.00 -0.81% 122.50 4 123.50 7 19.14
2020-02-27 1232 42299 56 5164777 122.50 123.00 121.50 122.00 0.50 -0.41% 122.00 2 123.00 12 19.06
2020-03-02 1232 164493 183 19889653 122.00 122.00 120.00 120.50 1.50 -1.23% 120.50 5 121.00 3 18.83
2020-03-03 1232 41000 29 4974000 121.00 121.50 121.00 121.50 1.00 0.83% 121.00 33 121.50 2 18.98
2020-03-04 1232 56000 60 6828495 121.50 122.00 121.50 122.00 0.50 0.41% 121.50 15 122.00 3 19.06
2020-03-05 1232 24659 37 3031540 122.50 123.00 122.50 123.00 1.00 0.82% 123.00 1 123.50 12 19.22
2020-03-06 1232 32000 30 3900500 122.00 122.50 121.00 122.50 0.50 -0.41% 122.00 5 123.00 16 19.14
2020-03-09 1232 62960 100 7607134 122.00 122.00 120.50 120.50 2.00 -1.63% 120.50 22 121.00 4 18.83
2020-03-10 1232 142596 141 17082616 119.00 120.50 118.50 120.50 0.00 0% 120.00 8 120.50 8 18.83
2020-03-11 1232 44187 57 5323218 120.50 121.00 120.00 121.00 0.50 0.41% 120.50 1 121.00 5 18.91
2020-03-12 1232 321437 366 37774279 121.00 121.00 116.00 117.00 4.00 -3.31% 117.00 1 117.50 7 18.28
2020-03-13 1232 559000 449 60433000 112.00 112.00 106.00 110.00 7.00 -5.98% 110.00 7 110.50 5 17.19
2020-03-16 1232 310438 338 33203304 110.00 110.00 105.50 106.00 4.00 -3.64% 105.50 10 106.00 2 16.56
2020-03-17 1232 391838 385 39567914 103.50 103.50 99.60 100.50 5.50 -5.19% 100.50 13 101.00 22 15.70
2020-03-18 1232 197081 265 20009762 102.00 102.50 100.50 101.00 0.50 0.5% 100.50 14 101.00 6 15.78
2020-03-19 1232 682200 693 64002284 99.70 99.70 91.50 92.80 8.20 -8.12% 92.70 1 92.80 7 14.50
2020-03-20 1232 381682 361 37552020 93.00 99.60 93.00 99.40 6.60 7.11% 99.30 3 99.40 2 15.53
2020-03-23 1232 213299 234 20659807 99.00 99.00 93.50 98.00 1.40 -1.41% 97.30 1 98.00 3 16.09
2020-03-24 1232 202664 219 20531287 99.20 103.50 99.20 100.50 2.50 2.55% 100.50 12 101.00 11 16.50
2020-03-25 1232 200092 224 21088252 104.00 107.00 104.00 105.50 5.00 4.98% 105.00 18 105.50 7 17.32
2020-03-26 1232 139006 169 14572642 106.00 106.50 103.00 105.00 0.50 -0.47% 105.00 11 106.00 8 17.24
2020-03-27 1232 178259 193 19211838 106.00 109.00 106.00 107.00 2.00 1.9% 106.00 16 107.00 5 17.57
2020-03-30 1232 131124 156 13895768 105.00 107.00 104.50 106.50 0.50 -0.47% 106.00 17 106.50 7 17.49
2020-03-31 1232 171032 178 18769988 107.00 111.00 107.00 109.00 2.50 2.35% 109.00 16 110.00 1 17.90
2020-04-01 1232 179240 189 20189120 110.00 114.00 110.00 112.50 3.50 3.21% 112.50 5 113.00 16 18.47
2020-04-06 1232 177541 187 19671356 113.00 113.00 108.50 112.00 0.50 -0.44% 111.50 8 112.00 5 18.39
2020-04-07 1232 108232 137 12205216 113.00 114.00 112.00 113.00 1.00 0.89% 112.50 2 113.00 12 18.56
2020-04-08 1232 92060 100 10387340 113.00 113.50 112.50 113.00 0.00 0% 113.00 1 113.50 20 18.56
2020-04-09 1232 76472 83 8694280 113.50 115.00 113.00 114.00 1.00 0.88% 113.50 18 114.00 17 18.72
2020-04-10 1232 56624 66 6445760 115.00 115.00 113.00 114.50 0.50 0.44% 114.00 1 114.50 5 18.80
2020-04-13 1232 80154 111 9084624 113.50 114.00 112.50 113.50 1.00 -0.87% 113.00 11 113.50 1 18.64
2020-04-14 1232 56848 98 6479672 113.50 114.50 113.00 114.50 1.00 0.88% 113.50 15 114.50 2 18.80
2020-04-15 1232 110628 111 12782415 115.00 117.50 114.50 117.50 3.00 2.62% 116.50 9 117.50 3 19.29
2020-04-16 1232 62039 84 7204563 117.50 117.50 115.00 116.50 1.00 -0.85% 116.00 6 117.00 7 19.13
2020-04-17 1232 78443 99 9208831 117.50 118.00 117.00 117.00 0.50 0.43% 117.00 2 117.50 5 19.21
2020-04-20 1232 37208 65 4339044 117.00 117.00 116.00 116.50 0.50 -0.43% 116.50 2 117.00 9 19.13
2020-04-21 1232 207797 238 23679751 116.50 116.50 112.50 113.50 3.00 -2.58% 113.00 16 113.50 1 18.64
2020-04-22 1232 47087 78 5326418 112.00 114.00 112.00 114.00 0.50 0.44% 113.50 1 114.00 4 18.72
2020-04-23 1232 43817 57 5015044 114.00 115.00 114.00 115.00 1.00 0.88% 114.50 2 115.00 5 18.88
2020-04-24 1232 20444 32 2350280 115.50 115.50 114.50 115.50 0.50 0.43% 115.00 2 115.50 6 18.97
2020-04-27 1232 55514 88 6424624 115.50 116.00 115.50 116.00 0.50 0.43% 115.50 2 116.50 7 19.05
2020-04-28 1232 22372 38 2599524 117.00 117.00 116.00 116.00 0.00 0% 116.00 8 116.50 8 19.05
2020-04-29 1232 58099 66 6797583 117.00 117.50 116.00 116.00 0.00 0% 116.00 20 116.50 7 19.05
2020-04-30 1232 68629 88 8044722 116.50 118.00 116.50 118.00 2.00 1.72% 117.50 6 118.00 21 20.00
2020-05-04 1232 48258 74 5619444 117.00 117.50 115.50 117.50 0.50 -0.42% 117.00 1 117.50 2 19.92
2020-05-05 1232 33951 55 3972718 117.50 117.50 116.00 117.00 0.50 -0.43% 117.00 1 117.50 13 19.83
2020-05-06 1232 39000 36 4556000 118.00 118.00 116.00 117.50 0.50 0.43% 116.50 8 117.50 10 19.92
2020-05-08 1232 45450 56 5338100 118.00 118.00 117.00 117.50 0.50 0% 117.00 18 118.00 23 19.92
2020-05-11 1232 41184 70 4844798 117.50 118.00 117.00 118.00 0.50 0.43% 117.50 12 118.00 5 20.00
2020-05-12 1232 48000 43 5620000 117.50 118.00 116.50 117.00 1.00 -0.85% 117.00 2 117.50 5 19.83
2020-05-13 1232 17000 17 1983500 116.50 117.50 116.00 117.50 0.50 0.43% 117.00 11 117.50 2 19.92
2020-05-14 1232 28000 26 3285000 117.50 118.00 117.00 117.50 0.00 0% 117.50 1 118.00 20 19.92
2020-05-15 1232 37000 36 4323000 117.00 117.50 116.50 117.50 0.00 0% 117.00 2 117.50 7 19.92
2020-05-18 1232 64259 70 7553062 118.50 118.50 117.00 117.50 0.00 0% 117.50 5 118.00 5 19.92
2020-05-19 1232 35000 28 4133000 118.00 118.50 118.00 118.00 0.50 0.43% 118.00 6 118.50 17 20.00
2020-05-20 1232 27000 22 3186500 118.00 118.50 117.50 118.50 0.50 0.42% 117.50 4 118.50 9 20.08
2020-05-21 1232 35000 30 4151000 118.50 119.00 118.50 119.00 0.50 0.42% 118.50 20 119.00 14 20.17
2020-05-22 1232 22000 22 2595000 119.00 119.00 117.50 117.50 1.50 -1.26% 117.50 19 118.00 2 19.92
2020-05-25 1232 34000 20 3990500 117.50 117.50 116.50 117.50 0.00 0% 117.00 21 117.50 6 19.92
2020-05-26 1232 19789 44 2339891 117.50 118.50 117.50 118.50 1.00 0.85% 118.00 11 118.50 17 20.08
2020-05-27 1232 53000 47 6260500 118.50 119.00 117.00 119.00 0.50 0.42% 118.00 1 119.00 15 20.17
2020-05-28 1232 27000 26 3200000 118.50 119.00 118.00 119.00 0.00 0% 118.50 1 119.00 16 20.17
2020-05-29 1232 29000 24 3443500 118.00 119.00 118.00 119.00 0.00 0% 118.00 29 119.00 6 20.17
2020-06-01 1232 29000 28 3455500 118.50 119.50 118.00 119.50 0.50 0.42% 119.00 13 119.50 4 20.25
2020-06-02 1232 47171 56 5660691 120.00 120.50 119.50 120.00 0.50 0.42% 119.50 5 120.50 21 20.34
2020-06-03 1232 120000 98 14651500 120.50 123.00 120.50 123.00 3.00 2.5% 122.50 1 123.00 19 20.85
2020-06-04 1232 65000 61 8038000 124.00 125.00 123.00 123.00 0.00 0% 123.00 28 124.00 14 20.85
2020-06-05 1232 34000 30 4166500 123.00 123.00 122.00 122.50 0.50 -0.41% 122.50 2 123.00 6 20.76
2020-06-08 1232 55000 52 6726500 122.50 123.00 121.50 121.50 1.00 -0.82% 121.50 27 122.00 5 20.59
2020-06-09 1232 49000 40 6031000 122.00 124.00 122.00 123.50 2.00 1.65% 122.50 5 123.50 11 20.93
2020-06-10 1232 60000 54 7409000 123.50 124.00 122.00 123.50 0.00 0% 122.50 7 124.00 31 20.93
2020-06-11 1232 56000 45 6887500 123.50 124.50 122.50 122.50 1.00 -0.81% 122.50 3 123.00 10 20.76
2020-06-12 1232 59000 53 7156000 121.00 122.00 120.50 122.00 0.50 -0.41% 121.00 10 122.00 8 20.68
2020-06-15 1232 19000 19 2315500 122.00 122.50 121.50 122.00 0.00 0% 121.50 1 122.00 4 20.68
2020-06-16 1232 47000 37 5778000 122.50 123.50 122.50 122.50 0.50 0.41% 122.50 3 123.50 21 20.76
2020-06-17 1232 59210 81 7218620 123.50 123.50 121.50 122.50 0.00 0% 122.50 4 123.00 11 20.76
2020-06-18 1232 57244 58 6968012 122.50 122.50 121.50 122.00 0.50 -0.41% 121.50 18 122.00 1 20.68
2020-06-19 1232 64445 42 7869455 123.00 123.00 122.00 122.00 0.00 0% 122.00 4 122.50 8 20.68
2020-06-22 1232 34162 62 4171264 122.00 122.50 121.50 122.00 0.00 0% 121.50 14 122.00 8 20.68
2020-06-23 1232 57952 71 7085644 122.00 123.00 121.50 122.00 0.00 0% 122.00 3 123.00 23 20.68
2020-06-24 1232 34167 41 4188124 122.00 123.00 122.00 123.00 1.00 0.82% 122.50 1 123.00 10 20.85
2020-06-29 1232 91350 100 11104550 122.00 122.00 121.00 122.00 1.00 -0.81% 121.50 4 122.00 7 20.68
2020-06-30 1232 54386 78 6636280 122.50 123.00 121.50 122.00 0.00 0% 122.00 1 122.50 5 20.68
2020-07-01 1232 68873 87 8404879 121.00 122.50 121.00 122.50 0.50 0.41% 122.50 2 123.00 21 20.76
2020-07-02 1232 123381 102 15280811 123.00 124.50 123.00 124.00 1.50 1.22% 124.00 2 124.50 19 21.02
2020-07-03 1232 57110 79 7083691 124.50 124.50 123.50 124.50 0.50 0.4% 124.00 7 125.00 18 21.10
2020-07-06 1232 146319 155 18241021 125.00 125.00 124.00 125.00 0.50 0.4% 124.50 21 125.00 16 21.19
2020-07-07 1232 141201 143 17736826 125.50 126.00 125.00 126.00 1.00 0.8% 125.50 22 126.00 26 21.36
2020-07-08 1232 255042 231 32226334 126.00 127.00 126.00 127.00 1.00 0.79% 126.50 40 127.00 51 21.53
2020-07-09 1232 282737 285 34733777 123.00 123.50 122.00 122.00 0.00 -3.94% 122.00 40 122.50 5 20.68
2020-07-13 1232 69538 98 8385598 120.50 121.00 120.50 120.50 0.00 -1.23% 120.00 33 120.50 1 20.42
2020-07-14 1232 107216 143 12827420 120.50 120.50 119.00 119.50 1.00 -0.83% 119.00 15 119.50 6 20.25
2020-07-15 1232 68220 88 8171507 120.00 120.50 119.00 120.50 1.00 0.84% 120.50 10 121.00 7 20.42
2020-07-16 1232 41760 43 5028075 121.50 121.50 120.00 120.50 0.00 0% 120.00 2 120.50 15 20.42
2020-07-17 1232 34245 46 4138764 121.00 121.50 120.00 120.50 0.00 0% 120.50 1 121.00 6 20.42
2020-07-20 1232 32066 54 3853486 120.50 120.50 120.00 120.50 0.00 0% 120.00 3 120.50 7 20.42
2020-07-21 1232 62225 77 7510725 121.00 121.00 120.00 120.50 0.00 0% 120.00 16 120.50 1 20.42
2020-07-22 1232 33848 43 4081029 120.50 121.00 120.00 120.50 0.00 0% 120.50 1 121.00 32 20.42
2020-07-23 1232 19655 26 2360580 120.50 120.50 120.00 120.50 0.00 0% 120.00 1 120.50 9 20.42
2020-07-27 1232 68999 106 8199381 119.50 119.50 118.50 119.00 1.00 -1.24% 118.50 1 119.00 25 20.17
2020-07-28 1232 127360 139 14954480 118.50 118.50 117.00 117.50 1.50 -1.26% 117.00 28 117.50 2 19.92
2020-07-29 1232 45954 49 5430001 117.00 119.00 117.00 118.50 1.00 0.85% 118.50 6 119.00 11 20.08
2020-07-30 1232 31001 48 3663617 118.50 118.50 117.50 118.00 0.50 -0.42% 118.00 15 119.00 4 19.19
2020-07-31 1232 39190 60 4630610 118.00 118.50 117.50 118.50 0.50 0.42% 118.00 10 119.00 4 19.27
2020-08-03 1232 44519 64 5282015 118.50 120.00 118.00 118.50 0.00 0% 118.50 1 119.00 2 19.27
2020-08-04 1232 16844 40 2003356 119.00 119.50 118.50 118.50 0.00 0% 118.00 11 118.50 3 19.27
2020-08-05 1232 51451 64 6097669 118.50 119.00 118.00 118.50 0.00 0% 118.50 13 119.00 5 19.27
2020-08-06 1232 72520 79 8668635 118.50 120.50 118.50 119.00 0.50 0.42% 118.50 10 119.00 2 19.35
2020-08-07 1232 19089 42 2277180 119.00 119.50 119.00 119.50 0.50 0.42% 119.00 22 119.50 2 19.43
2020-08-11 1232 38270 36 4588170 119.50 120.50 119.50 120.00 0.50 0.42% 119.50 5 120.50 10 19.51
2020-08-12 1232 22254 31 2668858 120.00 120.00 119.50 120.00 0.00 0% 119.50 14 120.00 12 19.51
2020-08-13 1232 48005 53 5758105 120.50 120.50 119.50 120.00 0.00 0% 120.00 1 120.50 23 19.51
2020-08-14 1232 17510 40 2098451 120.00 120.00 119.50 120.00 0.00 0% 119.50 6 120.00 8 19.51
2020-08-17 1232 35850 61 4278500 119.50 120.00 119.00 119.50 0.50 -0.42% 119.00 29 119.50 1 19.43
2020-08-18 1232 56388 81 6743560 120.00 120.00 119.00 120.00 0.50 0.42% 119.50 3 120.00 19 19.51
2020-08-19 1232 37761 67 4510820 119.50 120.00 119.00 120.00 0.00 0% 119.50 1 120.00 14 19.51
2020-08-20 1232 91600 116 10893400 119.50 120.00 118.50 119.00 1.00 -0.83% 118.50 11 119.00 9 19.35
2020-08-21 1232 30663 52 3657560 119.00 120.00 118.50 119.50 0.50 0.42% 119.00 8 119.50 8 19.43
2020-08-24 1232 24416 65 2908703 119.00 119.50 119.00 119.00 0.50 -0.42% 119.00 1 119.50 4 19.35
2020-08-25 1232 52422 70 6221425 119.00 119.00 118.50 118.50 0.50 -0.42% 118.50 3 119.00 3 19.27
2020-08-26 1232 25681 50 3064875 119.00 120.00 119.00 119.00 0.50 0.42% 119.00 3 119.50 9 19.35
2020-08-27 1232 92957 110 11000883 119.00 119.00 118.00 118.00 1.00 -0.84% 118.00 16 118.50 5 19.19
2020-08-28 1232 26702 44 3162538 118.00 118.50 118.00 118.00 0.00 0% 118.00 44 118.50 2 19.19
2020-08-31 1232 45669 64 5410611 118.00 119.00 118.00 118.50 0.50 0.42% 118.50 2 119.00 14 19.27
2020-09-01 1232 54496 56 6476520 118.50 119.00 118.50 119.00 0.50 0.42% 119.00 1 119.50 13 19.35
2020-09-02 1232 35042 50 4188582 119.00 120.00 119.00 120.00 1.00 0.84% 119.50 4 120.00 46 19.51
2020-09-03 1232 30200 50 3611000 120.00 120.00 119.00 119.50 0.50 -0.42% 119.00 2 119.50 1 19.43
2020-09-04 1232 38336 72 4558984 118.50 119.50 118.50 119.00 0.50 -0.42% 119.00 1 119.50 11 19.35
2020-09-07 1232 26084 51 3095530 118.50 119.00 118.50 118.50 0.50 -0.42% 118.50 11 119.00 5 19.27
2020-09-10 1232 16759 44 2000196 119.50 119.50 119.00 119.00 0.00 0.42% 119.00 12 119.50 2 19.35
2020-09-11 1232 19423 39 2307337 119.00 119.00 118.50 118.50 0.50 -0.42% 118.50 22 119.00 1 19.27
2020-09-14 1232 37011 59 4411820 118.50 119.50 118.50 119.50 1.00 0.84% 119.00 9 119.50 14 19.43
2020-09-16 1232 39006 69 4663711 119.50 120.00 119.00 119.50 0.00 0% 119.00 17 119.50 23 19.43
2020-09-17 1232 26462 32 3157670 119.00 119.50 119.00 119.50 0.00 0% 119.00 17 119.50 12 19.43
2020-09-18 1232 28827 55 3448740 119.00 120.00 119.00 120.00 0.50 0.42% 119.50 14 120.00 40 19.51
2020-09-22 1232 34280 65 4085820 119.50 120.00 119.00 119.00 1.00 -0.83% 119.00 10 120.00 27 19.35
2020-09-24 1232 61405 98 7260195 119.00 119.00 118.00 118.00 1.50 -0.84% 118.00 29 118.50 12 19.19
2020-09-25 1232 79162 116 9297616 118.00 118.00 117.00 117.50 0.50 -0.42% 117.00 23 118.00 11 19.11
2020-09-29 1232 13420 29 1585768 118.50 118.50 118.00 118.50 0.50 0.85% 118.00 1 118.50 8 19.27
2020-09-30 1232 9160 29 1085456 118.50 118.50 118.50 118.50 0.00 0% 118.00 9 118.50 9 19.27
2020-10-06 1232 27542 56 3255259 117.50 118.50 117.50 118.50 1.00 0% 118.00 2 118.50 2 19.27
2020-10-08 1232 18099 29 2154329 119.00 119.00 119.00 119.00 0.50 0.42% 118.50 3 119.50 7 19.35
2020-10-12 1232 30000 30 3544500 119.00 119.00 117.50 118.50 0.50 -0.42% 118.00 1 118.50 1 19.27
2020-10-13 1232 12181 40 1437539 118.50 118.50 117.50 118.00 0.50 -0.42% 118.00 2 118.50 4 19.19
2020-10-14 1232 20869 40 2466972 118.50 118.50 118.00 118.50 0.50 0.42% 118.00 1 118.50 8 19.27
2020-10-15 1232 20350 41 2405972 118.50 118.50 118.00 118.00 0.50 -0.42% 118.00 5 118.50 9 19.19
2020-10-16 1232 8631 22 1022272 118.00 118.50 118.00 118.50 0.50 0.42% 118.00 9 118.50 4 19.27
2020-10-20 1232 45339 59 5359005 118.50 118.50 118.00 118.00 1.50 -0.42% 118.00 11 118.50 10 19.19
2020-10-21 1232 29098 48 3436606 118.50 118.50 118.00 118.00 0.00 0% 118.00 7 118.50 12 19.19
2020-10-22 1232 23018 40 2728129 118.50 119.00 118.50 118.50 0.50 0.42% 118.00 21 118.50 9 19.27
2020-10-23 1232 56321 49 6670020 118.00 119.00 117.50 119.00 0.50 0.42% 118.50 9 119.00 9 19.35
2020-10-26 1232 39461 64 4677273 119.50 119.50 118.00 118.00 1.00 -0.84% 118.00 23 119.00 4 19.19
2020-10-27 1232 91754 191 10931400 118.50 119.50 118.50 119.50 1.50 1.27% 119.00 4 119.50 10 19.43
2020-10-28 1232 115082 187 13829962 119.50 120.50 119.50 120.00 0.50 0.42% 120.00 16 120.50 37 19.51
2020-10-29 1232 51126 133 6116874 120.00 120.00 119.00 120.00 0.00 0% 119.50 3 120.00 6 19.51
2020-10-30 1232 587500 599 72856996 121.00 129.50 121.00 123.50 3.50 2.92% 123.00 17 123.50 1 20.08
2020-11-02 1232 306980 341 38692475 124.00 127.00 124.00 126.00 2.50 2.02% 126.00 6 126.50 8 18.34
2020-11-03 1232 125653 250 15697658 126.00 127.00 124.00 124.50 1.50 -1.19% 124.50 6 125.00 6 18.12
2020-11-04 1232 56947 133 7119494 125.50 125.50 124.50 124.50 0.00 0% 124.50 7 125.00 20 18.12
2020-11-05 1232 113350 211 14021608 125.00 125.00 122.50 122.50 2.00 -1.61% 122.50 10 123.00 3 17.83
2020-11-06 1232 82006 142 10087062 123.00 123.50 122.50 123.50 1.00 0.82% 123.00 4 123.50 10 17.98
2020-11-09 1232 53216 101 6600836 123.50 124.50 123.00 124.00 0.50 0.4% 124.00 10 124.50 34 18.05
2020-11-10 1232 47256 107 5895730 124.50 125.00 124.50 124.50 0.50 0.4% 124.50 2 125.00 40 18.12
2020-11-11 1232 64045 108 7974060 124.50 125.00 124.00 125.00 0.50 0.4% 124.50 6 125.00 45 18.20
2020-11-12 1232 48136 100 6000287 125.00 125.00 124.50 124.50 0.50 -0.4% 124.50 1 125.00 22 18.12
2020-11-13 1232 34185 77 4262681 124.50 125.00 124.50 124.50 0.00 0% 124.50 18 125.00 28 18.12
2020-11-16 1232 86260 176 10762387 125.00 125.00 124.00 125.00 0.50 0.4% 124.50 4 125.00 31 18.20
2020-11-18 1232 53776 104 6740471 125.50 125.50 125.00 125.50 0.00 0.4% 125.00 36 125.50 23 18.27
2020-11-19 1232 68154 111 8534907 125.00 126.00 124.50 126.00 0.50 0.4% 125.00 22 126.00 17 18.34
2020-11-23 1232 67871 118 8526366 125.50 126.00 125.00 125.50 0.00 -0.4% 125.50 1 126.00 31 18.27
2020-11-24 1232 37310 74 4676207 125.50 125.50 125.00 125.50 0.00 0% 125.00 12 125.50 17 18.27
2020-11-25 1232 51293 135 6419970 125.50 125.50 125.00 125.50 0.00 0% 125.00 7 125.50 23 18.27
2020-11-26 1232 41030 80 5135277 125.00 125.50 124.50 125.50 0.00 0% 125.00 20 125.50 3 18.27
2020-11-27 1232 29479 67 3686570 125.00 125.50 124.50 125.50 0.00 0% 125.00 10 125.50 24 18.27
2020-11-30 1232 98576 218 12278961 125.50 125.50 124.00 124.00 1.50 -1.2% 124.00 3 124.50 5 18.05
2020-12-01 1232 41446 143 5147281 124.00 124.50 124.00 124.50 0.50 0.4% 124.00 10 124.50 19 18.12
2020-12-02 1232 38738 161 4804164 124.00 124.00 123.50 123.50 1.00 -0.8% 123.50 37 124.00 10 17.98
2020-12-04 1232 65060 117 8071748 123.50 124.50 123.50 124.00 0.00 0.4% 124.00 2 124.50 9 18.05
2020-12-07 1232 37473 121 4635511 124.00 124.00 123.50 124.00 0.00 0% 123.50 3 124.00 32 18.05
2020-12-11 1232 72816 128 9054208 124.50 124.50 124.00 124.50 0.00 0.4% 124.00 20 124.50 14 18.12
2020-12-16 1232 249203 318 31650226 126.00 128.00 126.00 128.00 2.00 2.81% 127.00 17 128.00 24 18.63
2020-12-18 1232 179010 186 23027385 128.50 129.00 128.00 128.50 0.00 0.39% 128.00 10 129.00 11 18.70
2020-12-21 1232 129144 184 16514271 129.00 129.00 127.00 127.50 1.00 -0.78% 127.50 4 128.00 1 18.56
2020-12-22 1232 94032 133 12047100 128.00 129.00 127.00 127.00 0.50 -0.39% 127.00 11 128.00 1 18.49
2020-12-25 1232 89351 111 11375581 125.50 128.50 125.50 128.50 2.50 1.18% 127.00 7 128.50 9 18.70
2020-12-28 1232 436530 496 57754015 128.50 141.00 128.00 141.00 12.50 9.73% 132.00 18 141.00 5 20.52
2020-12-29 1232 350588 476 47522597 136.50 137.00 133.50 136.50 4.50 -3.19% 136.00 9 136.50 3 19.87
2020-12-30 1232 398122 505 56127508 136.50 144.00 136.50 143.00 6.50 4.76% 142.50 5 143.50 11 20.82