聚陽(1477)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　157.50
0
0%		155.00
-2.5
-1.59%		 　153.00
-2
-1.29%		155.00
2
1.31%		154.50
-0.5
-0.32%		155.50
1
0.65%		156.00
0.5
0.32%		 　156.50
0.5
0.32%		158.00
1.5
0.96%		156.50
-1.5
-0.95%		155.50
-1
-0.64%		156.00
0.5
0.32%		 　155.00
-1
-0.64%		 　　　　　　　　148.00
-7
-4.52%		152.00
4
2.7%		154.55
2 月 　152.00
0
0%		150.50
-1.5
-0.99%		149.00
-1.5
-1%		149.00
0
0%		148.00
-1
-0.67%		 　148.50
0.5
0.34%		149.50
1
0.67%		148.50
-1
-0.67%		149.50
1
0.67%		153.00
3.5
2.34%		 　151.50
-1.5
-0.98%		152.50
1
0.66%		155.00
2.5
1.64%		156.00
1
0.65%		153.50
-2.5
-1.6%		 　150.50
-3
-1.95%		148.50
-2
-1.33%		149.00
0.5
0.34%		148.50
-0.5
-0.34%		 149.96
3 月　146.00
-2.5
-1.68%		147.50
1.5
1.03%		149.00
1.5
1.02%		147.50
-1.5
-1.01%		144.50
-3
-2.03%		 　136.00
-8.5
-5.88%		135.00
-1
-0.74%		134.00
-1
-0.74%		125.00
-9
-6.72%		120.00
-5
-4%		 　113.50
-6.5
-5.42%		118.00
4.5
3.96%		112.00
-6
-5.08%		101.00
-11
-9.82%		104.00
3
2.97%		 　98.20
-5.8
-5.58%		100.00
1.8
1.83%		109.50
9.5
9.5%		107.00
-2.5
-2.28%		105.50
-1.5
-1.4%		 　106.00
0.5
0.47%		106.00
0
0%		119.96
4 月107.50
1.5
1.42%		 　　　107.50
0
0%		110.50
3
2.79%		113.00
2.5
2.26%		116.50
3.5
3.1%		115.00
-1.5
-1.29%		 　112.50
-2.5
-2.17%		117.00
4.5
4%		118.00
1
0.85%		116.00
-2
-1.69%		116.50
0.5
0.43%		 　120.50
4
3.43%		118.50
-2
-1.66%		117.50
-1
-0.84%		119.00
1.5
1.28%		118.50
-0.5
-0.42%		 　122.00
3.5
2.95%		124.00
2
1.64%		124.00
0
0%		127.50
3.5
2.82%		 117.1
5 月　　　123.50
-4
-3.14%		122.00
-1.5
-1.21%		121.00
-1
-0.82%		 118.00
-3
-2.48%		 　118.50
0.5
0.42%		117.00
-1.5
-1.27%		116.50
-0.5
-0.43%		114.00
-2.5
-2.15%		118.50
4.5
3.95%		 　122.00
3.5
2.95%		127.00
5
4.1%		126.50
-0.5
-0.39%		135.00
8.5
6.72%		135.00
0
0%		 　137.50
2.5
1.85%		148.00
10.5
7.64%		150.00
2
1.35%		145.00
-5
-3.33%		144.00
-1
-0.69%		 129.2
6 月147.50
3.5
2.43%		146.00
-1.5
-1.02%		149.00
3
2.05%		153.00
4
2.68%		156.50
3.5
2.29%		 　163.50
7
4.47%		162.50
-1
-0.61%		163.00
0.5
0.31%		156.50
-6.5
-3.99%		154.50
-2
-1.28%		 　155.50
1
0.65%		158.50
3
1.93%		162.50
4
2.52%		163.00
0.5
0.31%		162.00
-1
-0.61%		 　162.00
0
0%		163.50
1.5
0.93%		159.00
-4.5
-2.75%		 　　　156.50
-2.5
-1.57%		155.00
-1.5
-0.96%		 157.72
7 月156.00
1
0.65%		160.50
4.5
2.88%		163.50
3
1.87%		 　163.00
-0.5
-0.31%		163.00
0
0%		162.50
-0.5
-0.31%		161.50
-1
-0.62%		 　　169.00
7.5
4.64%		170.00
1
0.59%		175.00
5
2.94%		178.50
3.5
2%		176.00
-2.5
-1.4%		 　171.00
-5
-2.84%		174.50
3.5
2.05%		174.00
-0.5
-0.29%		171.00
-3
-1.72%		 　　170.00
-1
-0.58%		166.00
-4
-2.35%		167.00
1
0.6%		176.00
9
5.39%		180.50
4.5
2.56%		168.86
8 月 　179.50
-1
-0.55%		182.00
2.5
1.39%		184.50
2.5
1.37%		182.50
-2
-1.08%		179.00
-3.5
-1.92%		 　　181.00
2
1.12%		183.00
2
1.1%		181.00
-2
-1.09%		186.50
5.5
3.04%		 　196.00
9.5
5.09%		197.00
1
0.51%		192.00
-5
-2.54%		193.00
1
0.52%		192.00
-1
-0.52%		 　197.00
5
2.6%		195.00
-2
-1.02%		198.00
3
1.54%		195.00
-3
-1.52%		200.50
5.5
2.82%		 197.50
-3
-1.5%		190.02
9 月197.00
-0.5
-0.25%		200.50
3.5
1.78%		206.00
5.5
2.74%		199.00
-7
-3.4%		 　194.50
-4.5
-2.26%		 　191.00
-3.5
-1.8%		188.00
-3
-1.57%		 　179.50
-8.5
-4.52%		 178.00
-1.5
-0.84%		176.50
-1.5
-0.84%		180.00
3.5
1.98%		 　　182.00
2
1.11%		 178.50
-3.5
-1.92%		167.50
-11
-6.16%		 　　171.00
3.5
2.09%		171.00
0
0%		 183.58
10 月　　　　　171.50
0.5
0.29%		 165.00
-6.5
-3.79%		 　　163.50
-1.5
-0.91%		168.00
4.5
2.75%		168.50
0.5
0.3%		172.50
4
2.37%		179.50
7
4.06%		 　　187.00
7.5
4.18%		186.00
-1
-0.53%		192.50
6.5
3.49%		190.00
-2.5
-1.3%		 　187.50
-2.5
-1.32%		189.50
2
1.07%		194.00
4.5
2.37%		188.00
-6
-3.09%		189.50
1.5
0.8%		 180.05
11 月　185.50
-4
-2.11%		185.50
0
0%		190.00
4.5
2.43%		188.50
-1.5
-0.79%		192.00
3.5
1.86%		 　191.50
-0.5
-0.26%		193.50
2
1.04%		189.50
-4
-2.07%		190.50
1
0.53%		187.00
-3.5
-1.84%		 　188.00
1
0.53%		 186.00
-2
-1.06%		186.50
0.5
0.27%		 　　196.50
10
5.36%		197.00
0.5
0.25%		186.00
-11
-5.58%		188.00
2
1.08%		186.00
-2
-1.06%		 　184.50
-1.5
-0.81%		 189.02
12 月187.00
2.5
1.36%		186.00
-1
-0.53%		 188.00
2
1.08%		 　189.00
1
0.53%		 　　195.00
6
3.17%		 　　　191.50
-3.5
-1.79%		 190.50
-1
-0.52%		 　190.50
0
0%		188.50
-2
-1.05%		 　189.00
0.5
0.27%		 　191.00
2
1.06%		190.50
-0.5
-0.26%		191.00
0.5
0.26%		　190.1

說明:最高漲幅:9.5%最低跌幅:-9.82% 最高價:206.00最低價:98.20平均價:160.11,灰色底表示週末,漲135天(415.8)元,跌138天(-403.6)元,平盤16天
10%=1,8%=1,7%=1,5%=7,4%=9,3%=25,2%=25,1%=44,0%=38,-0%=1,-1%=1,-2%=4,-3%=6,-4%=7,-5%=9,-6%=13,-7%=40,-8%=57,

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 1477 1224289 951 192539510 157.50 158.00 156.50 157.50 0.00 0% 157.00 17 157.50 43 18.44
2020-01-03 1477 1568944 1183 244558708 157.00 158.00 155.00 155.00 2.50 -1.59% 155.00 30 155.50 8 18.15
2020-01-06 1477 1477723 1159 226674975 154.00 154.50 152.50 153.00 2.00 -1.29% 152.50 56 153.00 7 17.92
2020-01-07 1477 1973487 1459 307299722 152.50 157.00 152.50 155.00 2.00 1.31% 155.00 53 156.00 33 18.15
2020-01-08 1477 952866 763 147823785 155.00 156.00 154.50 154.50 0.50 -0.32% 154.50 76 155.00 18 18.09
2020-01-09 1477 453128 391 70556468 155.00 156.50 155.00 155.50 1.00 0.65% 155.50 7 156.00 36 18.21
2020-01-10 1477 762244 676 118619426 156.50 157.00 155.00 156.00 0.50 0.32% 155.50 54 156.50 44 18.27
2020-01-13 1477 624156 521 97930221 157.00 157.50 156.00 156.50 0.50 0.32% 156.50 28 157.00 18 18.33
2020-01-14 1477 740226 584 116582317 157.50 158.00 157.00 158.00 1.50 0.96% 157.50 10 158.00 161 18.50
2020-01-15 1477 1035138 737 162931666 158.50 158.50 156.50 156.50 1.50 -0.95% 156.50 45 157.00 26 18.33
2020-01-16 1477 1153705 832 180457980 156.50 157.50 155.50 155.50 1.00 -0.64% 155.50 50 156.00 5 18.21
2020-01-17 1477 813406 685 126838534 156.00 157.00 155.00 156.00 0.50 0.32% 156.00 4 156.50 34 18.27
2020-01-20 1477 1568677 1118 243399761 156.50 156.50 154.50 155.00 1.00 -0.64% 155.00 172 155.50 6 18.15
2020-01-30 1477 2790974 1809 413282626 149.50 151.00 146.50 148.00 7.00 -4.52% 147.50 11 148.00 1 17.33
2020-01-31 1477 1319276 971 199198861 148.50 153.00 148.50 152.00 4.00 2.7% 152.00 189 152.50 25 17.80
2020-02-03 1477 1128949 835 169745146 149.00 152.50 148.00 152.00 0.00 0% 152.00 74 152.50 7 17.80
2020-02-04 1477 877783 719 133095903 152.00 153.50 150.50 150.50 1.50 -0.99% 150.50 6 151.00 17 17.62
2020-02-05 1477 1536834 1262 230032934 151.00 151.50 149.00 149.00 1.50 -1% 149.00 158 149.50 4 17.45
2020-02-06 1477 1488775 1240 221343750 150.00 150.00 148.00 149.00 0.00 0% 148.50 64 149.00 77 17.45
2020-02-07 1477 1028651 758 152696820 149.00 149.00 148.00 148.00 1.00 -0.67% 148.00 186 148.50 8 17.33
2020-02-10 1477 1088319 773 159916031 147.00 148.50 145.00 148.50 0.50 0.34% 148.50 6 149.00 46 17.39
2020-02-11 1477 1529633 1118 227735950 148.50 150.00 147.50 149.50 1.00 0.67% 149.00 28 149.50 10 17.51
2020-02-12 1477 960246 757 143249900 150.00 150.00 148.50 148.50 1.00 -0.67% 148.50 125 149.00 5 17.39
2020-02-13 1477 1536000 1142 230389000 148.50 151.50 148.50 149.50 1.00 0.67% 149.50 84 150.00 37 17.51
2020-02-14 1477 1745146 1393 266082984 150.50 154.00 150.00 153.00 3.50 2.34% 152.50 51 153.00 28 17.92
2020-02-17 1477 792450 703 120479117 152.50 152.50 151.50 151.50 1.50 -0.98% 151.50 51 152.00 31 17.74
2020-02-18 1477 856516 649 130708448 152.00 153.50 151.50 152.50 1.00 0.66% 152.50 5 153.00 76 17.86
2020-02-19 1477 2862000 1895 444611500 153.00 157.00 153.00 155.00 2.50 1.64% 155.00 74 155.50 36 18.15
2020-02-20 1477 1410480 973 218625860 155.50 156.50 154.00 156.00 1.00 0.65% 155.50 4 156.00 62 18.27
2020-02-21 1477 1094000 787 168834000 156.00 156.00 153.50 153.50 2.50 -1.6% 153.50 13 154.00 7 17.97
2020-02-24 1477 1657000 1315 249158000 151.50 152.00 149.50 150.50 3.00 -1.95% 150.00 25 150.50 3 17.62
2020-02-25 1477 1454116 1102 216705955 148.50 150.00 147.50 148.50 2.00 -1.33% 148.50 144 149.00 2 17.39
2020-02-26 1477 1115000 794 166341500 148.50 150.00 148.00 149.00 0.50 0.34% 149.00 13 149.50 19 17.45
2020-02-27 1477 1281336 1036 191039064 150.00 150.50 147.00 148.50 0.50 -0.34% 148.00 17 148.50 5 17.39
2020-03-02 1477 1434357 1155 209587979 145.50 147.00 145.00 146.00 2.50 -1.68% 146.00 6 146.50 23 17.10
2020-03-03 1477 1222000 915 181493000 149.50 150.00 147.50 147.50 1.50 1.03% 147.50 17 148.00 4 17.27
2020-03-04 1477 2045000 1651 303423000 147.00 150.00 145.00 149.00 1.50 1.02% 149.00 6 149.50 13 17.45
2020-03-05 1477 1967985 1553 291667280 149.00 149.50 147.00 147.50 1.50 -1.01% 147.50 60 148.00 19 17.27
2020-03-06 1477 2340000 1643 340076000 146.00 146.00 144.50 144.50 3.00 -2.03% 144.50 55 145.00 14 16.92
2020-03-09 1477 3468456 2614 482669140 143.00 143.00 136.00 136.00 8.50 -5.88% 135.50 57 136.00 7 15.93
2020-03-10 1477 2805862 1895 378069594 132.00 136.50 131.50 135.00 1.00 -0.74% 135.00 66 135.50 2 15.81
2020-03-11 1477 1558908 1095 212004488 136.00 138.50 133.50 134.00 1.00 -0.74% 133.50 51 134.00 48 15.69
2020-03-12 1477 3930823 2833 493017021 131.50 131.50 121.00 125.00 9.00 -6.72% 124.50 12 125.00 16 14.64
2020-03-13 1477 6431000 4403 739601000 113.50 120.00 112.50 120.00 5.00 -4% 119.50 3 120.00 89 14.05
2020-03-16 1477 3603893 2548 411444195 120.00 120.00 110.50 113.50 6.50 -5.42% 113.00 9 113.50 9 13.29
2020-03-17 1477 5487865 4056 645807485 115.00 120.50 112.50 118.00 4.50 3.96% 118.00 152 118.50 13 13.82
2020-03-18 1477 4170701 3250 477658051 118.00 120.00 112.00 112.00 6.00 -5.08% 111.50 56 112.00 91 13.11
2020-03-19 1477 3632387 2461 373373263 110.00 110.00 101.00 101.00 11.00 -9.82% 0.00 0 101.00 191 11.83
2020-03-20 1477 2669367 2009 281271446 103.50 108.00 103.00 104.00 3.00 2.97% 103.50 22 104.00 53 12.18
2020-03-23 1477 1562905 1340 153913495 100.50 100.50 96.70 98.20 5.80 -5.58% 98.20 49 98.30 8 11.50
2020-03-24 1477 2419670 1715 243261674 100.00 102.50 99.60 100.00 1.80 1.83% 100.00 14 100.50 33 11.71
2020-03-25 1477 6068779 3463 659686190 104.50 110.00 104.00 109.50 9.50 9.5% 109.00 6 109.50 20 12.64
2020-03-26 1477 3039066 2234 326726194 111.50 111.50 106.00 107.00 2.50 -2.28% 107.00 48 107.50 14 12.36
2020-03-27 1477 3363901 2263 364142952 109.50 112.00 105.00 105.50 1.50 -1.4% 105.50 27 106.00 36 12.18
2020-03-30 1477 2947909 2031 306973797 104.00 107.00 101.00 106.00 0.50 0.47% 106.00 15 106.50 30 12.24
2020-03-31 1477 2024609 1507 214878663 107.00 108.50 105.00 106.00 0.00 0% 106.00 7 106.50 87 12.24
2020-04-01 1477 1230078 1019 131152424 105.50 108.00 105.00 107.50 1.50 1.42% 107.50 1 108.00 130 12.41
2020-04-06 1477 1981552 1437 210814387 107.50 108.00 104.50 107.50 0.00 0% 107.50 16 108.00 89 12.41
2020-04-07 1477 3565340 2327 393615397 109.50 112.00 108.00 110.50 3.00 2.79% 110.50 76 111.00 22 12.76
2020-04-08 1477 3674051 2501 411869836 110.00 115.00 108.50 113.00 2.50 2.26% 113.00 53 113.50 20 13.05
2020-04-09 1477 3402245 2611 394659278 114.50 118.00 113.00 116.50 3.50 3.1% 116.50 62 117.00 22 13.45
2020-04-10 1477 3028393 2127 351286274 118.00 118.50 114.00 115.00 1.50 -1.29% 114.50 58 115.50 43 13.28
2020-04-13 1477 1976524 1538 223273966 114.50 114.50 111.50 112.50 2.50 -2.17% 112.50 14 113.00 32 12.99
2020-04-14 1477 3480638 2695 405881453 113.50 119.00 113.00 117.00 4.50 4% 117.00 61 117.50 9 13.51
2020-04-15 1477 4338498 3024 518719004 119.00 122.50 117.00 118.00 1.00 0.85% 118.00 22 118.50 19 13.63
2020-04-16 1477 2354077 1842 273014009 116.00 117.50 114.50 116.00 2.00 -1.69% 116.00 58 116.50 18 13.39
2020-04-17 1477 2529033 1710 298009861 118.00 119.50 116.50 116.50 0.50 0.43% 116.50 82 117.00 100 13.45
2020-04-20 1477 3459891 2245 410194362 116.50 121.00 114.50 120.50 4.00 3.43% 120.00 53 120.50 42 13.91
2020-04-21 1477 3280714 2317 387978100 119.00 120.50 116.00 118.50 2.00 -1.66% 118.50 10 119.00 95 13.68
2020-04-22 1477 2229527 1484 260056943 116.50 118.50 115.00 117.50 1.00 -0.84% 117.00 63 117.50 31 13.57
2020-04-23 1477 2409870 1566 285902400 117.00 120.00 117.00 119.00 1.50 1.28% 119.00 17 119.50 46 13.74
2020-04-24 1477 1571508 1078 185506704 118.00 119.50 117.00 118.50 0.50 -0.42% 118.00 11 118.50 17 13.68
2020-04-27 1477 4475380 3309 546395540 119.00 124.50 119.00 122.00 3.50 2.95% 122.00 31 122.50 13 14.09
2020-04-28 1477 2358015 1755 289422378 123.00 124.50 120.50 124.00 2.00 1.64% 123.50 11 124.00 107 14.32
2020-04-29 1477 2097859 1532 260342940 124.00 125.00 123.00 124.00 0.00 0% 124.00 45 124.50 88 14.32
2020-04-30 1477 2618745 1993 330880860 125.00 128.00 124.50 127.50 3.50 2.82% 127.00 68 127.50 149 14.72
2020-05-04 1477 2046957 1538 253917598 125.00 125.00 123.00 123.50 4.00 -3.14% 123.50 74 124.00 42 14.26
2020-05-05 1477 2823791 1900 346348888 124.50 124.50 121.00 122.00 1.50 -1.21% 122.00 12 122.50 14 14.09
2020-05-06 1477 1349000 1000 164630500 122.00 123.00 121.00 121.00 1.00 -0.82% 121.00 78 121.50 7 13.97
2020-05-08 1477 2139140 1535 251337081 117.00 119.00 116.00 118.00 1.50 -2.48% 118.00 5 118.50 63 14.06
2020-05-11 1477 1428275 1116 168915854 118.00 119.00 117.50 118.50 0.50 0.42% 118.50 21 119.00 168 14.12
2020-05-12 1477 1414000 1072 165209500 117.00 118.00 116.00 117.00 1.50 -1.27% 117.00 11 117.50 40 13.95
2020-05-13 1477 774000 652 89991500 116.00 117.00 115.50 116.50 0.50 -0.43% 116.50 23 117.00 50 13.89
2020-05-14 1477 1626000 1258 187090000 116.00 116.50 114.00 114.00 2.50 -2.15% 114.00 57 114.50 6 13.59
2020-05-15 1477 2294000 1714 269051000 115.00 119.00 115.00 118.50 4.50 3.95% 118.50 25 119.00 101 14.12
2020-05-18 1477 3121273 2315 380185306 119.00 124.00 119.00 122.00 3.50 2.95% 121.50 25 122.00 193 14.54
2020-05-19 1477 4790000 3410 603864000 125.00 127.00 124.50 127.00 5.00 4.1% 126.50 36 127.00 188 15.14
2020-05-20 1477 3008000 2189 379811500 127.00 129.00 124.00 126.50 0.50 -0.39% 126.50 1 127.00 74 15.08
2020-05-21 1477 7963000 5798 1065368000 128.50 137.50 128.50 135.00 8.50 6.72% 135.00 678 135.50 15 16.09
2020-05-22 1477 7207000 5678 981154000 135.00 138.50 132.00 135.00 0.00 0% 135.00 135 135.50 12 16.09
2020-05-25 1477 2903000 2196 398547500 137.50 140.00 136.00 137.50 2.50 1.85% 137.00 141 137.50 9 16.39
2020-05-26 1477 9545635 6517 1390422641 142.00 148.00 141.00 148.00 10.50 7.64% 147.50 17 148.00 87 17.64
2020-05-27 1477 8648000 6221 1291701500 150.00 153.00 145.50 150.00 2.00 1.35% 149.50 10 150.00 136 17.88
2020-05-28 1477 4697000 3302 691669000 150.00 150.00 145.00 145.00 5.00 -3.33% 145.00 51 145.50 7 17.28
2020-05-29 1477 3733000 2484 543023000 145.00 148.00 144.00 144.00 1.00 -0.69% 144.00 17 144.50 1 17.16
2020-06-01 1477 2630000 1883 383142000 146.00 147.50 142.50 147.50 3.50 2.43% 147.00 28 147.50 38 17.58
2020-06-02 1477 2981021 2134 437549571 148.50 149.00 145.00 146.00 1.50 -1.02% 145.50 65 146.00 7 17.40
2020-06-03 1477 4588000 3124 684833500 147.00 151.00 146.00 149.00 3.00 2.05% 149.00 381 149.50 6 17.76
2020-06-04 1477 5869000 3935 885832000 150.00 153.00 147.00 153.00 4.00 2.68% 152.50 19 153.00 266 18.24
2020-06-05 1477 6789000 4317 1056710500 154.50 157.00 153.00 156.50 3.50 2.29% 156.00 136 156.50 74 18.65
2020-06-08 1477 8058000 5374 1295992000 158.00 164.50 156.00 163.50 7.00 4.47% 163.00 20 163.50 234 19.49
2020-06-09 1477 3338000 2423 544583000 164.50 166.00 161.50 162.50 1.00 -0.61% 162.50 6 163.00 56 19.37
2020-06-10 1477 2669000 1971 436965000 163.00 166.00 162.00 163.00 0.50 0.31% 163.00 50 163.50 17 19.43
2020-06-11 1477 3808000 2611 605738500 163.50 163.50 156.00 156.50 6.50 -3.99% 156.50 20 157.00 1 18.65
2020-06-12 1477 4981000 3003 761237500 150.00 156.00 147.00 154.50 2.00 -1.28% 154.50 6 155.00 14 18.41
2020-06-15 1477 2768000 1975 437568500 156.50 162.00 155.50 155.50 1.00 0.65% 155.50 16 156.00 50 18.53
2020-06-16 1477 2260000 1575 359432500 159.00 161.00 157.50 158.50 3.00 1.93% 158.50 29 159.00 44 18.89
2020-06-17 1477 4243665 3151 691998730 162.00 165.00 161.00 162.50 4.00 2.52% 162.50 9 163.00 59 19.37
2020-06-18 1477 2368535 1513 386800705 165.00 166.00 161.50 163.00 0.50 0.31% 163.00 17 163.50 96 19.43
2020-06-19 1477 4835340 3269 795339080 164.00 167.00 162.00 162.00 1.00 -0.61% 162.00 933 163.00 22 19.31
2020-06-22 1477 3108615 1782 499367630 161.50 163.00 158.50 162.00 0.00 0% 162.00 206 162.50 13 19.31
2020-06-23 1477 1810676 1246 294612012 163.00 165.00 160.50 163.50 1.50 0.93% 163.00 16 163.50 44 19.49
2020-06-24 1477 2579652 1666 414364487 165.00 165.00 159.00 159.00 4.50 -2.75% 159.00 208 159.50 6 18.95
2020-06-29 1477 2671628 1721 415655775 155.00 157.00 153.50 156.50 2.50 -1.57% 156.00 73 156.50 6 18.65
2020-06-30 1477 3973697 2374 612362875 159.00 159.00 152.00 155.00 1.50 -0.96% 154.50 25 155.00 705 18.47
2020-07-01 1477 2359839 1660 368087884 155.00 158.50 154.00 156.00 1.00 0.65% 155.50 25 156.00 121 18.59
2020-07-02 1477 1678959 1267 266345440 156.50 160.50 156.00 160.50 4.50 2.88% 160.00 19 160.50 34 19.13
2020-07-03 1477 4864468 2608 786528784 162.00 164.00 158.00 163.50 3.00 1.87% 163.00 14 163.50 150 19.49
2020-07-06 1477 8121456 4942 1324676583 166.50 168.00 160.00 163.00 0.50 -0.31% 163.00 10 163.50 53 19.43
2020-07-07 1477 6525608 3855 1064927604 160.50 166.50 159.00 163.00 0.00 0% 162.50 20 163.00 38 19.43
2020-07-08 1477 3090893 2009 502381603 165.50 165.50 160.00 162.50 0.50 -0.31% 162.00 1 162.50 11 19.37
2020-07-09 1477 2928583 2021 474536649 164.50 165.00 160.50 161.50 1.00 -0.62% 161.00 48 161.50 4 19.25
2020-07-13 1477 11944658 7558 1987828544 161.00 171.50 160.00 169.00 12.50 4.64% 168.50 34 169.00 78 20.14
2020-07-14 1477 5638140 3919 946957706 168.50 170.50 165.00 170.00 1.00 0.59% 169.50 17 170.00 53 20.26
2020-07-15 1477 15210723 10017 2147483647 174.00 179.50 171.00 175.00 5.00 2.94% 174.50 21 175.00 34 20.86
2020-07-16 1477 10877915 7600 1961868805 178.00 186.00 176.00 178.50 3.50 2% 178.00 122 178.50 97 21.28
2020-07-17 1477 6597126 4461 1177900676 181.00 184.00 173.00 176.00 2.50 -1.4% 175.50 8 176.00 11 20.98
2020-07-20 1477 5591222 3492 951004462 178.00 178.50 167.00 171.00 5.00 -2.84% 170.50 17 171.00 17 20.38
2020-07-21 1477 3419198 2409 590355034 171.00 175.50 168.50 174.50 3.50 2.05% 174.50 6 175.00 30 20.80
2020-07-22 1477 2931895 2249 513398230 176.50 177.50 172.00 174.00 0.50 -0.29% 173.50 3 174.00 11 20.74
2020-07-23 1477 2050235 1289 352302685 174.00 175.00 170.00 171.00 3.00 -1.72% 171.00 6 171.50 15 20.38
2020-07-27 1477 3591435 2317 604377515 168.00 172.00 165.50 170.00 2.00 -0.58% 169.50 9 170.00 73 20.26
2020-07-28 1477 3403340 2241 573611440 174.50 174.50 165.00 166.00 4.00 -2.35% 165.50 20 166.00 6 19.79
2020-07-29 1477 3214519 1881 540176673 167.50 169.50 166.00 167.00 1.00 0.6% 167.00 1 167.50 39 19.90
2020-07-30 1477 5242475 3830 913267600 171.00 176.00 170.00 176.00 9.00 5.39% 175.50 21 176.00 31 20.98
2020-07-31 1477 5532837 3897 990753160 176.00 181.00 175.00 180.50 4.50 2.56% 180.00 393 180.50 11 21.51
2020-08-03 1477 2840165 2142 508654606 183.00 183.00 176.50 179.50 1.00 -0.55% 179.00 18 179.50 13 21.39
2020-08-04 1477 2685596 1994 486439376 180.00 183.00 178.00 182.00 2.50 1.39% 181.50 10 182.00 49 21.69
2020-08-05 1477 2442270 1755 446912180 183.00 185.00 181.00 184.50 2.50 1.37% 184.00 10 184.50 95 21.99
2020-08-06 1477 3712201 2651 684412663 184.50 187.50 181.00 182.50 2.00 -1.08% 182.50 53 183.00 8 21.75
2020-08-07 1477 1500467 1150 270701093 182.50 183.50 178.50 179.00 3.50 -1.92% 179.00 41 179.50 11 21.33
2020-08-11 1477 1681494 1289 303659420 178.50 182.50 177.00 181.00 3.00 1.12% 180.50 6 181.00 12 21.60
2020-08-12 1477 2548214 2101 459671876 181.00 183.00 176.00 183.00 2.00 1.1% 182.50 17 183.00 192 21.84
2020-08-13 1477 1102967 944 199891538 183.00 183.00 179.50 181.00 2.00 -1.09% 181.00 2 181.50 25 21.60
2020-08-14 1477 4975180 3420 923838480 181.00 187.50 180.00 186.50 5.50 3.04% 186.00 20 186.50 7 22.26
2020-08-17 1477 6408994 4535 1243441801 186.00 196.50 186.00 196.00 9.50 5.09% 196.00 1 196.50 89 23.39
2020-08-18 1477 3925966 3126 771350336 197.00 199.00 192.00 197.00 1.00 0.51% 197.00 89 197.50 60 23.51
2020-08-19 1477 2206726 1734 427756018 198.50 198.50 190.50 192.00 5.00 -2.54% 192.00 6 192.50 5 22.91
2020-08-20 1477 4057313 3023 775492932 192.50 196.00 187.00 193.00 1.00 0.52% 192.50 23 193.00 48 23.03
2020-08-21 1477 3801909 2762 738822028 195.00 199.50 191.00 192.00 1.00 -0.52% 192.00 27 192.50 1 22.91
2020-08-24 1477 2786856 2006 545766776 192.00 197.50 191.00 197.00 5.00 2.6% 196.50 21 197.00 6 23.51
2020-08-25 1477 4178025 2887 828193375 199.00 202.00 194.50 195.00 2.00 -1.02% 195.00 86 195.50 2 23.27
2020-08-26 1477 1102325 905 216269172 198.00 198.00 194.50 198.00 3.00 1.54% 197.50 8 198.00 13 23.63
2020-08-27 1477 1392991 1182 273899745 201.00 201.00 195.00 195.00 3.00 -1.52% 195.00 131 196.00 6 23.27
2020-08-28 1477 3837653 2642 762694447 194.50 201.00 192.50 200.50 5.50 2.82% 200.00 1 200.50 22 23.93
2020-08-31 1477 2219630 1457 442528412 201.00 202.00 197.50 197.50 3.00 -1.5% 197.50 41 198.50 35 23.57
2020-09-01 1477 1670463 1291 328648711 199.00 199.00 194.00 197.00 0.50 -0.25% 196.50 6 197.00 2 23.51
2020-09-02 1477 3516827 2463 706245073 198.00 203.50 197.50 200.50 3.50 1.78% 200.00 3 200.50 27 23.93
2020-09-03 1477 3285074 2499 674364744 203.50 207.00 201.00 206.00 5.50 2.74% 205.50 17 206.00 107 24.58
2020-09-04 1477 4523900 3191 906980000 201.50 206.00 196.50 199.00 7.00 -3.4% 199.00 9 199.50 64 23.75
2020-09-07 1477 2158306 1535 426687170 201.50 202.50 194.50 194.50 4.50 -2.26% 194.50 15 195.00 5 23.21
2020-09-10 1477 1963690 1329 373787790 190.50 193.00 188.50 191.00 1.00 -1.8% 190.50 7 191.00 420 22.79
2020-09-11 1477 1396092 1071 262555335 190.50 191.50 186.50 188.00 3.00 -1.57% 187.50 6 188.00 6 22.43
2020-09-14 1477 7699581 4975 1381147661 189.50 189.50 174.50 179.50 8.50 -4.52% 179.00 17 179.50 61 21.42
2020-09-16 1477 4913173 3307 869513362 181.00 182.50 174.50 178.00 2.50 -0.84% 178.00 18 178.50 43 21.24
2020-09-17 1477 3184117 2149 562838709 178.50 180.00 175.00 176.50 1.50 -0.84% 176.00 11 176.50 203 21.06
2020-09-18 1477 3159457 1813 564902760 177.50 180.00 176.50 180.00 3.50 1.98% 179.50 3 180.00 144 21.48
2020-09-22 1477 2365788 1583 430673416 182.50 183.00 180.00 182.00 0.00 1.11% 182.00 7 182.50 30 21.72
2020-09-24 1477 2957156 1992 532013836 179.50 183.00 178.00 178.50 3.00 -1.92% 178.00 52 178.50 25 21.30
2020-09-25 1477 6692859 4867 1138278591 179.00 179.50 166.00 167.50 11.00 -6.16% 167.00 67 167.50 5 19.99
2020-09-29 1477 2419223 2083 412279133 169.00 173.00 167.00 171.00 3.50 2.09% 170.50 32 171.00 3 20.41
2020-09-30 1477 972006 811 164936032 170.50 172.00 167.50 171.00 0.00 0% 170.00 4 171.00 4 20.41
2020-10-06 1477 1952408 1539 335010968 171.50 173.50 169.50 171.50 2.00 0.29% 171.50 5 172.00 49 20.47
2020-10-08 1477 3266496 2282 541926832 167.50 168.50 164.00 165.00 3.00 -3.79% 164.50 86 165.00 60 19.69
2020-10-12 1477 2388000 1808 388041500 166.00 166.00 160.50 163.50 1.50 -0.91% 163.00 10 163.50 6 19.51
2020-10-13 1477 2302233 1665 384155644 163.00 169.00 163.00 168.00 4.50 2.75% 167.50 9 168.00 31 20.05
2020-10-14 1477 1530324 1158 258090756 170.00 170.00 167.50 168.50 0.50 0.3% 168.50 5 169.00 23 20.11
2020-10-15 1477 2238913 1591 379766036 168.50 172.50 166.00 172.50 4.00 2.37% 172.00 29 172.50 50 20.58
2020-10-16 1477 6400924 4119 1143034896 173.00 180.50 173.00 179.50 7.00 4.06% 179.50 100 180.00 199 21.42
2020-10-20 1477 8385701 5609 1562930219 186.00 191.50 183.00 187.00 6.00 4.18% 186.50 1 187.00 25 22.32
2020-10-21 1477 1910721 1336 355735385 187.00 188.00 184.50 186.00 1.00 -0.53% 185.50 2 186.00 12 22.20
2020-10-22 1477 4701152 3358 894469032 186.00 192.50 185.00 192.50 6.50 3.49% 192.00 3 192.50 60 22.97
2020-10-23 1477 1056662 894 201079618 192.50 192.50 189.00 190.00 2.50 -1.3% 189.50 11 190.00 7 22.67
2020-10-26 1477 762189 725 143281247 190.00 190.50 187.00 187.50 2.50 -1.32% 187.50 6 188.00 56 22.37
2020-10-27 1477 1416951 1111 267298526 189.50 190.00 187.00 189.50 2.00 1.07% 189.50 199 190.00 22 22.61
2020-10-28 1477 2431265 1898 467727477 189.50 194.50 188.00 194.00 4.50 2.37% 193.50 8 194.00 24 23.15
2020-10-29 1477 2583437 1938 487229145 191.00 191.50 187.00 188.00 6.00 -3.09% 188.00 29 188.50 6 22.43
2020-10-30 1477 1359560 787 256616003 188.50 189.50 187.50 189.50 1.50 0.8% 189.00 7 189.50 17 22.61
2020-11-02 1477 1882392 1324 346702748 188.00 189.00 182.00 185.50 4.00 -2.11% 185.00 6 185.50 9 22.14
2020-11-03 1477 1293698 1032 239045109 186.00 187.00 183.00 185.50 0.00 0% 185.00 89 185.50 1 22.14
2020-11-04 1477 2177602 1407 414056465 185.50 192.00 185.00 190.00 4.50 2.43% 190.00 10 190.50 12 22.67
2020-11-05 1477 1649908 1036 312459339 187.50 191.50 186.00 188.50 1.50 -0.79% 188.50 6 189.00 13 22.49
2020-11-06 1477 1892154 1283 363842116 189.00 194.00 189.00 192.00 3.50 1.86% 191.50 10 192.00 27 22.91
2020-11-09 1477 1431961 1104 276535463 192.50 196.00 190.00 191.50 0.50 -0.26% 191.50 4 192.00 1 21.11
2020-11-10 1477 2917738 2219 569264169 194.00 197.50 191.50 193.50 2.00 1.04% 193.50 10 194.00 76 21.33
2020-11-11 1477 2179718 1542 415502311 193.50 194.50 188.50 189.50 4.00 -2.07% 189.50 5 191.00 4 20.89
2020-11-12 1477 1276843 900 241514808 192.00 192.00 187.50 190.50 1.00 0.53% 190.00 6 190.50 8 21.00
2020-11-13 1477 1284835 923 241556483 191.00 191.00 187.00 187.00 3.50 -1.84% 187.00 26 187.50 21 20.62
2020-11-16 1477 991508 704 185841640 187.50 188.50 186.00 188.00 1.00 0.53% 188.00 3 188.50 18 20.73
2020-11-18 1477 1195423 1032 222817720 187.50 188.00 184.50 186.00 0.50 -1.06% 186.00 16 186.50 7 20.51
2020-11-19 1477 670789 606 125712165 186.00 188.50 185.00 186.50 0.50 0.27% 186.50 12 187.50 1 20.56
2020-11-23 1477 3594516 2704 704572340 193.50 198.50 193.50 196.50 6.50 5.36% 196.50 1 197.00 42 21.66
2020-11-24 1477 2335747 1845 457188765 197.00 198.00 193.00 197.00 0.50 0.25% 196.50 55 197.00 20 21.72
2020-11-25 1477 6393495 5043 1208614532 195.00 195.00 185.50 186.00 11.00 -5.58% 185.50 76 186.00 18 20.51
2020-11-26 1477 2828952 2362 525008506 186.50 188.50 181.50 188.00 2.00 1.08% 188.00 35 188.50 39 20.73
2020-11-27 1477 854392 732 159277614 186.00 187.50 186.00 186.00 2.00 -1.06% 186.00 31 186.50 11 20.51
2020-11-30 1477 2020089 1277 373871424 184.00 186.50 184.00 184.50 1.50 -0.81% 184.00 162 184.50 15 20.34
2020-12-01 1477 2566616 1908 482596131 183.00 191.50 183.00 187.00 2.50 1.36% 187.00 134 187.50 23 20.62
2020-12-02 1477 1546028 1038 290130208 187.00 189.50 186.00 186.00 1.00 -0.53% 186.00 134 186.50 5 20.51
2020-12-04 1477 1744984 1238 327671923 188.00 189.50 186.50 188.00 2.00 1.08% 188.00 6 188.50 7 20.73
2020-12-07 1477 1363930 1170 257291413 188.50 190.50 186.50 189.00 1.00 0.53% 188.50 29 189.00 9 20.84
2020-12-11 1477 3345488 2591 652021391 192.00 196.00 192.00 195.00 4.00 3.17% 195.00 6 195.50 26 21.50
2020-12-16 1477 725703 591 138519820 190.50 192.00 189.50 191.50 2.50 -1.79% 191.50 12 192.00 35 21.11
2020-12-18 1477 496424 344 94375210 189.50 191.50 189.50 190.50 1.00 -0.52% 190.00 115 190.50 8 21.00
2020-12-21 1477 511306 499 97170698 192.00 192.00 188.00 190.50 0.00 0% 190.00 10 190.50 14 21.00
2020-12-22 1477 685689 507 129726621 190.50 191.00 188.00 188.50 2.00 -1.05% 188.00 397 188.50 3 20.78
2020-12-25 1477 613944 593 116506230 190.50 190.50 189.00 189.00 1.50 0.27% 189.00 56 189.50 24 20.84
2020-12-28 1477 607796 564 115676575 188.50 191.50 188.50 191.00 2.00 1.06% 190.50 17 191.00 2 21.06
2020-12-29 1477 659352 612 126243405 191.00 193.50 190.00 190.50 0.50 -0.26% 190.00 303 190.50 2 21.00
2020-12-30 1477 523456 516 99902673 192.00 192.00 190.00 191.00 0.50 0.26% 190.50 13 191.00 3 21.06