為升(2231)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　249.50
0
0%		248.00
-1.5
-0.6%		 　244.00
-4
-1.61%		240.50
-3.5
-1.43%		240.00
-0.5
-0.21%		241.00
1
0.42%		245.00
4
1.66%		 　245.50
0.5
0.2%		247.00
1.5
0.61%		251.50
4.5
1.82%		253.00
1.5
0.6%		255.00
2
0.79%		 　252.50
-2.5
-0.98%		 　　　　　　　　227.50
-25
-9.9%		216.50
-11
-4.84%		243.47
2 月 　202.50
-14
-6.47%		208.00
5.5
2.72%		210.00
2
0.96%		218.00
8
3.81%		216.50
-1.5
-0.69%		 　213.00
-3.5
-1.62%		215.00
2
0.94%		217.00
2
0.93%		214.00
-3
-1.38%		216.00
2
0.93%		 　211.50
-4.5
-2.08%		211.50
0
0%		220.00
8.5
4.02%		221.50
1.5
0.68%		218.50
-3
-1.35%		 　209.50
-9
-4.12%		210.50
1
0.48%		208.00
-2.5
-1.19%		202.00
-6
-2.88%		 209.98
3 月　197.50
-4.5
-2.23%		199.00
1.5
0.76%		193.50
-5.5
-2.76%		195.50
2
1.03%		200.00
4.5
2.3%		 　186.50
-13.5
-6.75%		181.50
-5
-2.68%		175.50
-6
-3.31%		159.00
-16.5
-9.4%		143.50
-15.5
-9.75%		 　129.50
-14
-9.76%		117.00
-12.5
-9.65%		105.50
-11.5
-9.83%		95.00
-10.5
-9.95%		94.90
-0.1
-0.11%		 　85.50
-9.4
-9.91%		90.00
4.5
5.26%		99.00
9
10%		108.50
9.5
9.6%		119.00
10.5
9.68%		 　115.00
-4
-3.36%		112.00
-3
-2.61%		139.19
4 月107.00
-5
-4.46%		 　　　111.50
4.5
4.21%		116.50
5
4.48%		123.50
7
6.01%		124.00
0.5
0.4%		127.00
3
2.42%		 　124.50
-2.5
-1.97%		129.00
4.5
3.61%		141.50
12.5
9.69%		145.50
4
2.83%		145.00
-0.5
-0.34%		 　144.00
-1
-0.69%		137.00
-7
-4.86%		136.00
-1
-0.73%		138.00
2
1.47%		135.50
-2.5
-1.81%		 　140.00
4.5
3.32%		141.00
1
0.71%		141.50
0.5
0.35%		144.50
3
2.12%		 132.58
5 月　　　142.00
-2.5
-1.73%		141.50
-0.5
-0.35%		139.00
-2.5
-1.77%		 146.50
7.5
5.4%		 　161.00
14.5
9.9%		166.50
5.5
3.42%		163.00
-3.5
-2.1%		155.00
-8
-4.91%		151.50
-3.5
-2.26%		 　151.50
0
0%		160.00
8.5
5.61%		156.50
-3.5
-2.19%		158.00
1.5
0.96%		152.00
-6
-3.8%		 　150.50
-1.5
-0.99%		155.00
4.5
2.99%		152.00
-3
-1.94%		150.50
-1.5
-0.99%		150.50
0
0%		 152.8
6 月154.00
3.5
2.33%		153.50
-0.5
-0.32%		160.50
7
4.56%		160.50
0
0%		162.00
1.5
0.93%		 　158.00
-4
-2.47%		160.00
2
1.27%		164.50
4.5
2.81%		159.00
-5.5
-3.34%		156.00
-3
-1.89%		 　151.50
-4.5
-2.88%		154.00
2.5
1.65%		152.50
-1.5
-0.97%		156.00
3.5
2.3%		153.50
-2.5
-1.6%		 　153.00
-0.5
-0.33%		152.50
-0.5
-0.33%		152.00
-0.5
-0.33%		 　　　150.50
-1.5
-0.99%		152.00
1.5
1%		 155.34
7 月155.00
3
1.97%		160.00
5
3.23%		158.00
-2
-1.25%		 　158.00
0
0%		155.50
-2.5
-1.58%		156.50
1
0.64%		149.50
-7
-4.47%		 　　139.00
-10.5
-7.02%		136.00
-3
-2.16%		137.00
1
0.74%		142.00
5
3.65%		138.50
-3.5
-2.46%		 　135.00
-3.5
-2.53%		135.50
0.5
0.37%		137.00
1.5
1.11%		134.50
-2.5
-1.82%		 　　116.50
-18
-13.38%		116.50
0
0%		122.00
5.5
4.72%		123.00
1
0.82%		120.50
-2.5
-2.03%		138.96
8 月 　118.00
-2.5
-2.07%		121.50
3.5
2.97%		122.50
1
0.82%		122.00
-0.5
-0.41%		117.50
-4.5
-3.69%		 　　118.00
0.5
0.43%		121.00
3
2.54%		117.00
-4
-3.31%		121.50
4.5
3.85%		 　133.50
12
9.88%		138.50
5
3.75%		139.50
1
0.72%		130.00
-9.5
-6.81%		138.00
8
6.15%		 　144.50
6.5
4.71%		152.00
7.5
5.19%		164.00
12
7.89%		165.50
1.5
0.91%		165.50
0
0%		 167.50
2
1.21%		137.17
9 月158.00
-9.5
-5.67%		165.00
7
4.43%		164.50
-0.5
-0.3%		168.00
3.5
2.13%		 　163.00
-5
-2.98%		 　171.50
8.5
5.21%		166.50
-5
-2.92%		 　168.00
1.5
0.9%		 172.00
4
2.38%		173.50
1.5
0.87%		177.50
4
2.31%		 　　166.50
-11
-6.2%		 157.00
-9.5
-5.71%		154.00
-3
-1.91%		 　　156.50
2.5
1.62%		159.50
3
1.92%		 164.92
10 月　　　　　162.50
3
1.88%		 159.00
-3.5
-2.15%		 　　158.00
-1
-0.63%		161.50
3.5
2.22%		160.50
-1
-0.62%		169.00
8.5
5.3%		164.00
-5
-2.96%		 　　173.00
9
5.49%		173.00
0
0%		169.00
-4
-2.31%		168.00
-1
-0.59%		 　168.00
0
0%		168.50
0.5
0.3%		163.50
-5
-2.97%		164.00
0.5
0.31%		158.50
-5.5
-3.35%		 164.64
11 月　159.50
1
0.63%		163.00
3.5
2.19%		168.00
5
3.07%		165.00
-3
-1.79%		174.00
9
5.45%		 　191.00
17
9.77%		190.00
-1
-0.52%		202.00
12
6.32%		198.00
-4
-1.98%		196.50
-1.5
-0.76%		 　193.00
-3.5
-1.78%		 207.00
14
7.25%		203.50
-3.5
-1.69%		 　　204.00
0.5
0.25%		203.50
-0.5
-0.25%		207.00
3.5
1.72%		210.00
3
1.45%		208.00
-2
-0.95%		 　215.50
7.5
3.61%		 195.4
12 月216.00
0.5
0.23%		234.50
18.5
8.56%		 226.50
-8
-3.41%		 　211.00
-15.5
-6.84%		 　　202.00
-9
-4.27%		 　　　197.50
-4.5
-2.23%		 196.00
-1.5
-0.76%		 　195.00
-1
-0.51%		189.00
-6
-3.08%		 　195.50
6.5
3.44%		 　194.50
-1
-0.51%		192.50
-2
-1.03%		193.00
0.5
0.26%		　202.9

說明:最高漲幅:10%最低跌幅:-13.38% 最高價:255.00最低價:85.50平均價:167.94,灰色底表示週末,漲129天(603)元,跌147天(-767.4)元,平盤13天
10%=10,9%=1,8%=1,7%=2,6%=4,5%=14,4%=12,3%=13,2%=24,1%=32,0%=29,-0%=1,-1%=2,-2%=3,-3%=7,-4%=7,-5%=8,-6%=10,-7%=12,-8%=22,-9%=32,-10%=43,

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 2231 274832 252 68770912 250.00 252.00 248.50 249.50 0.00 0% 249.50 20 250.50 2 26.86
2020-01-03 2231 375403 363 93601546 251.50 252.00 246.50 248.00 1.50 -0.6% 248.00 3 249.00 2 26.70
2020-01-06 2231 255313 247 62671998 248.00 249.00 243.50 244.00 4.00 -1.61% 244.00 9 245.00 4 26.26
2020-01-07 2231 346272 299 83445229 243.50 244.50 238.50 240.50 3.50 -1.43% 240.00 11 240.50 4 25.89
2020-01-08 2231 203899 211 48998659 239.00 242.50 238.00 240.00 0.50 -0.21% 240.00 19 240.50 1 25.83
2020-01-09 2231 89630 95 21710643 243.00 243.50 241.00 241.00 1.00 0.42% 241.00 1 242.00 4 25.94
2020-01-10 2231 224025 201 54371100 242.50 245.00 239.50 245.00 4.00 1.66% 243.00 8 245.00 28 26.37
2020-01-13 2231 147674 147 36210966 246.00 246.50 244.00 245.50 0.50 0.2% 245.00 2 245.50 2 26.43
2020-01-14 2231 418832 392 104296004 247.00 251.00 246.50 247.00 1.50 0.61% 247.00 7 248.00 1 26.59
2020-01-15 2231 479526 474 120391288 246.50 253.00 246.50 251.50 4.50 1.82% 251.00 3 251.50 1 27.07
2020-01-16 2231 603090 540 153571270 253.50 257.00 253.00 253.00 1.50 0.6% 252.50 15 253.00 15 27.23
2020-01-17 2231 463809 442 118002295 254.00 257.00 251.00 255.00 2.00 0.79% 254.50 4 255.00 7 27.45
2020-01-20 2231 340431 324 86533043 256.00 256.00 252.00 252.50 2.50 -0.98% 252.00 28 252.50 2 27.18
2020-01-30 2231 803358 655 186303654 239.50 240.00 227.50 227.50 25.00 -9.9% 0.00 0 227.50 180 24.49
2020-01-31 2231 1236902 1030 269272940 229.00 230.50 209.00 216.50 11.00 -4.84% 216.50 1 217.00 3 23.30
2020-02-03 2231 1171088 937 236084980 198.00 206.50 197.50 202.50 14.00 -6.47% 202.00 26 203.50 1 21.80
2020-02-04 2231 550008 510 114937696 208.50 212.50 204.00 208.00 5.50 2.72% 208.00 10 209.00 1 22.39
2020-02-05 2231 367510 340 77179150 211.00 213.00 205.00 210.00 2.00 0.96% 209.50 10 210.00 8 22.60
2020-02-06 2231 474800 422 103062400 213.00 219.50 213.00 218.00 8.00 3.81% 218.00 2 218.50 13 23.47
2020-02-07 2231 593597 518 127749441 216.00 218.00 212.50 216.50 1.50 -0.69% 216.00 14 216.50 1 23.30
2020-02-10 2231 331401 276 70496215 211.00 215.50 209.00 213.00 3.50 -1.62% 213.00 2 213.50 2 22.93
2020-02-11 2231 191935 197 41286025 215.00 217.00 214.00 215.00 2.00 0.94% 215.00 1 215.50 4 23.14
2020-02-12 2231 248009 220 53524980 216.00 217.00 214.00 217.00 2.00 0.93% 217.00 13 217.50 1 23.36
2020-02-13 2231 245000 219 52975000 217.00 219.00 214.00 214.00 3.00 -1.38% 214.00 5 214.50 1 23.04
2020-02-14 2231 195182 192 42172399 214.50 217.00 214.50 216.00 2.00 0.93% 216.00 4 217.00 11 23.25
2020-02-17 2231 307665 298 65549645 216.00 216.00 211.50 211.50 4.50 -2.08% 211.50 20 213.00 2 22.77
2020-02-18 2231 238083 211 50726596 212.50 215.00 211.50 211.50 0.00 0% 211.50 9 212.00 6 22.77
2020-02-19 2231 543000 475 118757500 214.00 222.00 212.50 220.00 8.50 4.02% 220.00 11 220.50 5 23.68
2020-02-20 2231 517564 442 115581988 224.00 226.00 221.00 221.50 1.50 0.68% 221.50 18 222.00 2 23.84
2020-02-21 2231 238000 198 52058500 221.00 221.00 217.50 218.50 3.00 -1.35% 218.50 7 219.00 3 23.52
2020-02-24 2231 1083000 824 230789000 216.00 221.50 208.00 209.50 9.00 -4.12% 209.00 27 209.50 8 22.55
2020-02-25 2231 370364 338 77128532 204.50 212.00 204.50 210.50 1.00 0.48% 210.00 10 211.00 3 22.66
2020-02-26 2231 252000 219 52584000 207.50 211.00 207.50 208.00 2.50 -1.19% 208.00 8 208.50 2 22.39
2020-02-27 2231 374664 327 76758620 211.00 211.00 202.00 202.00 6.00 -2.88% 202.00 21 203.00 1 21.74
2020-03-02 2231 568407 511 113070993 193.50 201.50 193.50 197.50 4.50 -2.23% 197.50 1 198.00 4 21.26
2020-03-03 2231 443000 389 88731000 202.00 203.00 199.00 199.00 1.50 0.76% 199.00 17 199.50 3 21.42
2020-03-04 2231 749085 653 146084196 201.50 201.50 193.50 193.50 5.50 -2.76% 193.50 46 194.00 1 20.83
2020-03-05 2231 500104 485 97547141 196.00 198.00 193.50 195.50 2.00 1.03% 195.00 2 195.50 6 21.04
2020-03-06 2231 1053000 846 204692500 193.50 200.50 189.50 200.00 4.50 2.3% 199.50 11 200.00 7 21.53
2020-03-09 2231 1141202 962 216937774 196.50 197.00 186.00 186.50 13.50 -6.75% 186.00 27 186.50 1 20.08
2020-03-10 2231 2321623 1736 412254255 184.00 185.00 172.00 181.50 5.00 -2.68% 181.00 4 181.50 1 19.54
2020-03-11 2231 959426 819 172012536 182.00 184.00 175.50 175.50 6.00 -3.31% 175.50 21 176.00 3 18.89
2020-03-12 2231 2223849 1720 359450887 172.50 172.50 158.00 159.00 16.50 -9.4% 159.00 8 159.50 5 17.12
2020-03-13 2231 1519000 884 218154000 143.50 145.50 143.50 143.50 15.50 -9.75% 143.50 9 144.00 1 15.45
2020-03-16 2231 2240763 2009 303593953 144.00 145.50 129.50 129.50 14.00 -9.76% 0.00 0 129.50 289 13.94
2020-03-17 2231 2264319 1400 268894323 118.00 122.50 117.00 117.00 12.50 -9.65% 0.00 0 117.00 586 12.59
2020-03-18 2231 3313482 2466 362288847 117.00 118.00 105.50 105.50 11.50 -9.83% 0.00 0 105.50 465 11.36
2020-03-19 2231 664909 478 63499055 96.50 96.50 95.00 95.00 10.50 -9.95% 0.00 0 95.00 1963 10.23
2020-03-20 2231 2648057 2046 258413022 92.00 104.50 92.00 94.90 0.10 -0.11% 94.60 1 95.00 71 10.22
2020-03-23 2231 538943 409 46115618 86.10 86.10 85.50 85.50 9.40 -9.91% 0.00 0 85.50 646 9.20
2020-03-24 2231 1453441 675 129807859 85.50 92.00 85.50 90.00 4.50 5.26% 90.00 36 90.10 4 9.69
2020-03-25 2231 619452 331 61325748 99.00 99.00 99.00 99.00 9.00 10% 99.00 1064 0.00 0 12.44
2020-03-26 2231 1327716 662 140808180 104.00 108.50 104.00 108.50 9.50 9.6% 108.50 1045 0.00 0 13.63
2020-03-27 2231 1347536 693 157010784 112.50 119.00 112.50 119.00 10.50 9.68% 119.00 812 0.00 0 14.95
2020-03-30 2231 1216370 492 141307290 110.00 118.50 110.00 115.00 4.00 -3.36% 114.50 3 115.00 2 14.45
2020-03-31 2231 670100 303 76075400 119.00 119.00 110.00 112.00 3.00 -2.61% 111.00 92 112.00 64 14.07
2020-04-01 2231 378484 274 40951788 108.00 110.50 106.00 107.00 5.00 -4.46% 107.00 2 107.50 2 13.44
2020-04-06 2231 515524 324 56436570 111.00 111.50 105.00 111.50 4.50 4.21% 111.00 9 111.50 7 14.01
2020-04-07 2231 466389 312 53535818 111.50 116.50 111.50 116.50 5.00 4.48% 116.00 12 116.50 3 14.64
2020-04-08 2231 682119 426 82389756 113.50 124.00 113.50 123.50 7.00 6.01% 123.50 8 124.00 10 15.52
2020-04-09 2231 3821723 2725 485672821 126.00 132.50 120.50 124.00 0.50 0.4% 124.00 21 124.50 25 15.58
2020-04-10 2231 1886888 1506 238791328 125.00 128.50 124.00 127.00 3.00 2.42% 127.00 44 127.50 21 15.95
2020-04-13 2231 1767936 1366 222665872 129.50 129.50 123.00 124.50 2.50 -1.97% 124.50 12 125.00 3 15.64
2020-04-14 2231 1825293 1321 233288590 126.00 129.00 125.00 129.00 4.50 3.61% 128.50 5 129.00 44 16.21
2020-04-15 2231 3024238 1871 414368174 132.00 141.50 130.00 141.50 12.50 9.69% 141.50 1750 0.00 0 17.78
2020-04-16 2231 5468303 3914 774546491 141.50 145.50 138.00 145.50 4.00 2.83% 145.50 11 146.00 25 18.28
2020-04-17 2231 3836733 2934 560865518 147.00 151.50 141.50 145.00 0.50 -0.34% 144.50 2 145.00 47 18.22
2020-04-20 2231 1795942 1445 261211090 147.50 149.00 143.00 144.00 1.00 -0.69% 144.00 8 144.50 9 18.09
2020-04-21 2231 1770246 1364 248356440 143.00 145.00 137.00 137.00 7.00 -4.86% 137.00 27 137.50 16 17.21
2020-04-22 2231 2065726 1560 277735549 134.00 140.00 129.00 136.00 1.00 -0.73% 136.00 32 137.50 2 17.09
2020-04-23 2231 1308583 1001 182476454 139.50 142.00 137.50 138.00 2.00 1.47% 138.00 6 138.50 4 17.34
2020-04-24 2231 834150 709 113844820 137.00 138.00 135.00 135.50 2.50 -1.81% 135.50 14 136.00 1 17.02
2020-04-27 2231 1471626 990 205027640 137.50 142.00 136.50 140.00 4.50 3.32% 140.00 17 140.50 2 17.59
2020-04-28 2231 887427 693 125682134 142.50 143.50 140.50 141.00 1.00 0.71% 141.00 15 141.50 14 17.71
2020-04-29 2231 978497 752 139010320 142.00 143.00 141.00 141.50 0.50 0.35% 141.50 17 142.00 25 17.78
2020-04-30 2231 2617778 1814 379956088 143.00 147.00 142.50 144.50 3.00 2.12% 144.00 69 144.50 2 18.15
2020-05-04 2231 1130757 928 159589994 141.00 143.00 140.00 142.00 2.50 -1.73% 141.50 17 142.00 2 17.84
2020-05-05 2231 992134 755 141574028 143.50 145.00 140.50 141.50 0.50 -0.35% 141.50 27 142.00 6 17.78
2020-05-06 2231 1310000 836 183403500 141.00 142.00 138.50 139.00 2.50 -1.77% 139.00 3 140.50 5 17.46
2020-05-08 2231 2747765 2254 401680955 141.50 150.00 141.50 146.50 6.00 5.4% 146.50 56 147.00 26 18.40
2020-05-11 2231 5100943 3582 796058823 151.00 161.00 149.00 161.00 14.50 9.9% 161.00 2488 0.00 0 20.23
2020-05-12 2231 8795000 6831 1458387500 163.00 172.00 158.50 166.50 5.50 3.42% 166.00 54 166.50 11 20.92
2020-05-13 2231 2998000 2341 486585500 165.50 166.50 159.00 163.00 3.50 -2.1% 162.50 40 163.00 8 20.48
2020-05-14 2231 2280000 1791 359762500 161.00 161.50 153.00 155.00 8.00 -4.91% 155.00 29 155.50 5 19.47
2020-05-15 2231 1652000 1313 255168000 158.50 160.00 150.50 151.50 3.50 -2.26% 151.50 9 152.00 11 19.03
2020-05-18 2231 1144859 958 175172568 151.00 156.00 150.50 151.50 0.00 0% 151.50 4 152.00 5 24.32
2020-05-19 2231 2589000 2083 410757000 156.50 161.50 154.50 160.00 8.50 5.61% 160.00 2 160.50 23 25.68
2020-05-20 2231 1621000 1263 256568000 161.00 163.50 155.50 156.50 3.50 -2.19% 156.00 52 156.50 6 25.12
2020-05-21 2231 942000 768 148681000 158.00 160.00 156.50 158.00 1.50 0.96% 157.50 49 158.00 34 25.36
2020-05-22 2231 1117000 889 172652500 159.00 159.00 152.00 152.00 6.00 -3.8% 152.00 95 152.50 3 24.40
2020-05-25 2231 1146000 850 172177500 152.50 154.00 147.50 150.50 1.50 -0.99% 150.00 29 150.50 1 24.16
2020-05-26 2231 991689 898 153304295 152.50 157.00 152.00 155.00 4.50 2.99% 155.00 9 155.50 3 24.88
2020-05-27 2231 1057000 879 163435500 157.00 159.00 152.00 152.00 3.00 -1.94% 152.00 56 153.00 1 24.40
2020-05-28 2231 919000 710 139850000 153.50 155.00 150.00 150.50 1.50 -0.99% 150.50 17 151.00 39 24.16
2020-05-29 2231 535000 427 80468500 152.00 152.00 148.50 150.50 0.00 0% 150.50 27 151.00 4 24.16
2020-06-01 2231 862000 689 132856500 152.00 155.50 152.00 154.00 3.50 2.33% 153.50 20 154.00 3 24.72
2020-06-02 2231 705597 575 108832734 156.50 157.00 152.50 153.50 0.50 -0.32% 153.50 1 154.00 12 24.64
2020-06-03 2231 2453000 1914 390898500 155.00 162.50 154.50 160.50 7.00 4.56% 160.00 42 160.50 11 25.76
2020-06-04 2231 2053000 1638 332579000 164.00 165.50 158.50 160.50 0.00 0% 160.00 11 160.50 3 25.76
2020-06-05 2231 897000 703 144033500 161.00 162.50 159.00 162.00 1.50 0.93% 161.50 4 162.00 34 26.00
2020-06-08 2231 1318000 1015 210362000 161.50 162.00 158.00 158.00 4.00 -2.47% 158.00 217 158.50 2 25.36
2020-06-09 2231 3339000 2610 546344000 159.50 167.00 158.50 160.00 2.00 1.27% 160.00 73 161.50 3 25.68
2020-06-10 2231 1724000 1268 281134000 163.00 164.50 162.00 164.50 4.50 2.81% 164.00 8 164.50 39 26.40
2020-06-11 2231 1748000 1333 282443500 166.50 166.50 158.50 159.00 5.50 -3.34% 158.50 52 159.00 16 25.52
2020-06-12 2231 1314000 1008 202197500 153.00 156.00 150.00 156.00 3.00 -1.89% 155.50 16 156.00 13 25.04
2020-06-15 2231 1302000 1008 199197000 156.00 157.50 151.00 151.50 4.50 -2.88% 151.50 14 152.00 19 24.32
2020-06-16 2231 895000 644 137128000 153.50 154.50 152.00 154.00 2.50 1.65% 153.50 2 154.00 53 24.72
2020-06-17 2231 504979 399 77176766 155.00 155.00 152.00 152.50 1.50 -0.97% 152.50 28 153.00 5 24.48
2020-06-18 2231 777520 642 120562620 153.00 157.00 153.00 156.00 3.50 2.3% 156.00 1 156.50 27 25.04
2020-06-19 2231 518605 426 80024275 156.00 156.00 153.50 153.50 2.50 -1.6% 153.50 70 154.00 4 24.64
2020-06-22 2231 508639 430 77690085 153.00 154.50 152.00 153.00 0.50 -0.33% 152.50 6 153.50 9 24.56
2020-06-23 2231 488658 391 74515490 153.00 154.50 151.50 152.50 0.50 -0.33% 152.00 21 152.50 14 24.48
2020-06-24 2231 484735 407 73855455 152.50 153.50 151.50 152.00 0.50 -0.33% 152.00 31 153.00 8 24.40
2020-06-29 2231 555635 420 83500336 149.50 151.50 149.00 150.50 1.50 -0.99% 150.50 6 151.00 5 24.16
2020-06-30 2231 470453 371 71257762 151.00 152.50 150.50 152.00 1.50 1% 152.00 4 152.50 18 24.40
2020-07-01 2231 743411 628 114914794 153.00 156.00 152.50 155.00 3.00 1.97% 155.00 8 155.50 51 24.88
2020-07-02 2231 2154379 1665 345938825 156.50 162.50 156.50 160.00 5.00 3.23% 160.00 25 160.50 8 25.68
2020-07-03 2231 1132532 958 180132588 161.50 163.00 157.00 158.00 2.00 -1.25% 158.00 28 158.50 3 25.36
2020-07-06 2231 1211527 894 191672293 161.00 161.50 157.00 158.00 0.00 0% 157.50 42 158.00 6 25.36
2020-07-07 2231 923165 727 144076982 159.00 159.50 154.00 155.50 2.50 -1.58% 155.50 9 156.00 19 24.96
2020-07-08 2231 1526503 1082 238192211 155.50 157.50 154.50 156.50 1.00 0.64% 156.00 48 156.50 20 25.12
2020-07-09 2231 1626857 1266 244930474 149.50 153.50 149.00 149.50 0.00 -4.47% 149.50 1 150.00 16 24.00
2020-07-13 2231 1555153 1209 218962608 145.50 146.50 138.00 139.00 6.00 -7.02% 139.00 43 139.50 8 22.31
2020-07-14 2231 1215553 987 165434814 139.00 139.00 135.00 136.00 3.00 -2.16% 135.50 2 136.00 26 21.83
2020-07-15 2231 576073 489 79062647 137.00 138.50 136.00 137.00 1.00 0.74% 136.50 7 137.00 11 21.99
2020-07-16 2231 911170 765 128571650 137.00 144.00 136.00 142.00 5.00 3.65% 141.50 14 142.00 14 22.79
2020-07-17 2231 818902 596 114513986 143.00 144.50 137.50 138.50 3.50 -2.46% 138.00 18 138.50 5 22.23
2020-07-20 2231 608679 526 81741361 138.50 139.00 133.00 135.00 3.50 -2.53% 134.50 11 135.00 11 21.67
2020-07-21 2231 524861 436 71328457 136.00 137.50 135.00 135.50 0.50 0.37% 135.00 43 135.50 3 21.75
2020-07-22 2231 694205 547 95253200 136.00 139.50 136.00 137.00 1.50 1.11% 136.50 32 137.00 8 21.99
2020-07-23 2231 543714 446 73445955 137.00 137.50 133.50 134.50 2.50 -1.82% 134.00 53 134.50 7 21.59
2020-07-27 2231 2197771 1757 263518749 128.00 129.00 116.00 116.50 11.50 -13.38% 116.50 24 117.00 14 18.70
2020-07-28 2231 1448608 1163 169417744 117.00 119.50 114.00 116.50 0.00 0% 116.00 26 116.50 5 18.70
2020-07-29 2231 1641698 1248 199800854 117.00 125.50 117.00 122.00 5.50 4.72% 122.00 10 122.50 13 19.58
2020-07-30 2231 480460 398 58968500 124.00 124.00 121.50 123.00 1.00 0.82% 123.00 39 123.50 15 19.74
2020-07-31 2231 724408 532 87264816 122.00 122.50 119.00 120.50 2.50 -2.03% 120.50 13 121.00 17 19.34
2020-08-03 2231 691971 532 82013020 120.50 121.00 117.00 118.00 2.50 -2.07% 118.00 30 118.50 16 18.94
2020-08-04 2231 967150 774 116205100 119.00 122.00 118.00 121.50 3.50 2.97% 121.00 21 121.50 15 19.50
2020-08-05 2231 755954 586 91801750 122.00 123.00 120.00 122.50 1.00 0.82% 122.50 7 123.00 17 19.66
2020-08-06 2231 894947 735 110552452 123.50 125.50 122.00 122.00 0.50 -0.41% 122.00 24 122.50 9 19.58
2020-08-07 2231 1164897 875 138317640 120.00 120.50 117.00 117.50 4.50 -3.69% 117.50 40 118.00 45 18.86
2020-08-11 2231 611870 482 73231465 119.50 121.50 118.00 118.00 1.00 0.43% 118.00 27 118.50 3 18.94
2020-08-12 2231 525436 433 62551909 118.50 121.00 117.00 121.00 3.00 2.54% 120.50 7 121.00 16 19.42
2020-08-13 2231 1179956 905 139245220 122.00 123.00 116.00 117.00 4.00 -3.31% 117.00 11 117.50 7 18.78
2020-08-14 2231 2199998 1660 256974748 115.00 122.00 112.00 121.50 4.50 3.85% 121.50 29 122.00 74 32.75
2020-08-17 2231 3693027 2884 477986600 121.00 133.50 119.00 133.50 12.00 9.88% 133.50 192 0.00 0 35.98
2020-08-18 2231 4627510 3482 636677629 134.00 143.50 131.50 138.50 5.00 3.75% 138.00 16 138.50 25 37.33
2020-08-19 2231 2708943 2167 380748045 138.50 143.00 137.00 139.50 1.00 0.72% 139.00 19 139.50 24 37.60
2020-08-20 2231 3107582 2101 410644824 138.50 140.50 126.00 130.00 9.50 -6.81% 130.00 46 130.50 18 35.04
2020-08-21 2231 1825969 1285 249023222 134.50 139.00 132.50 138.00 8.00 6.15% 137.50 8 138.00 11 37.20
2020-08-24 2231 3936478 2615 557982332 139.50 145.00 137.00 144.50 6.50 4.71% 144.00 8 144.50 129 38.95
2020-08-25 2231 8823158 5796 1338636016 148.50 157.00 147.00 152.00 7.50 5.19% 152.00 181 153.00 13 40.97
2020-08-26 2231 9931280 6781 1614248920 159.00 167.00 158.00 164.00 12.00 7.89% 164.00 34 164.50 23 44.20
2020-08-27 2231 7675052 5495 1263171580 167.00 168.50 161.50 165.50 1.50 0.91% 165.00 7 166.00 94 44.61
2020-08-28 2231 6404455 4683 1078718298 168.00 173.00 164.50 165.50 0.00 0% 165.50 167 166.00 12 44.61
2020-08-31 2231 2793844 2109 462551517 165.00 169.00 162.00 167.50 2.00 1.21% 167.00 6 167.50 26 45.15
2020-09-01 2231 4060262 2986 662377284 169.00 169.50 157.00 158.00 9.50 -5.67% 158.00 42 158.50 101 42.59
2020-09-02 2231 2781225 2032 455530900 161.00 166.00 160.00 165.00 7.00 4.43% 165.00 24 165.50 17 44.47
2020-09-03 2231 2090222 1403 345901130 168.00 168.50 163.00 164.50 0.50 -0.3% 164.50 25 165.00 6 44.34
2020-09-04 2231 3477882 2330 572985176 160.00 169.00 159.00 168.00 3.50 2.13% 168.00 102 168.50 57 45.28
2020-09-07 2231 3467653 2252 579613415 171.00 172.50 161.50 163.00 5.00 -2.98% 162.50 29 163.00 4 43.94
2020-09-10 2231 2286928 1997 395673188 176.50 178.00 170.00 171.50 3.50 5.21% 171.50 25 172.00 8 46.23
2020-09-11 2231 1940595 1778 326668511 172.00 173.50 165.00 166.50 5.00 -2.92% 166.50 26 167.00 33 44.88
2020-09-14 2231 1181122 1014 196766405 166.50 169.50 163.00 168.00 1.50 0.9% 168.00 18 168.50 22 45.28
2020-09-16 2231 2720737 2270 474094857 173.00 177.50 172.00 172.00 0.50 2.38% 172.00 3 172.50 9 46.36
2020-09-17 2231 969920 889 167751669 173.00 175.00 171.00 173.50 1.50 0.87% 173.00 11 173.50 9 46.77
2020-09-18 2231 2057587 1794 360118140 174.00 179.00 170.50 177.50 4.00 2.31% 177.00 29 177.50 28 47.84
2020-09-22 2231 2471557 2057 414599730 171.00 171.00 165.00 166.50 6.50 -6.2% 166.50 42 167.00 3 44.88
2020-09-24 2231 2644336 2012 424483924 163.00 164.50 156.50 157.00 9.00 -5.71% 157.00 1 157.50 18 42.32
2020-09-25 2231 2220496 1720 345923621 159.50 161.50 149.50 154.00 3.00 -1.91% 154.00 3 154.50 17 41.51
2020-09-29 2231 964633 724 152275610 160.00 162.00 155.50 156.50 3.00 1.62% 156.00 20 156.50 4 42.18
2020-09-30 2231 677216 588 107440445 158.50 160.50 155.00 159.50 3.00 1.92% 159.00 14 159.50 11 42.99
2020-10-06 2231 458681 430 74991153 164.50 164.50 162.50 162.50 0.00 1.88% 162.50 16 163.50 5 43.80
2020-10-08 2231 532011 472 85173260 160.00 162.00 158.50 159.00 0.50 -2.15% 159.00 26 159.50 2 42.86
2020-10-12 2231 309000 259 49150500 161.00 161.00 157.50 158.00 1.00 -0.63% 158.00 2 158.50 7 42.59
2020-10-13 2231 802967 720 127853660 159.00 162.00 154.00 161.50 3.50 2.22% 161.00 16 161.50 4 43.53
2020-10-14 2231 467170 417 75369370 160.00 162.50 159.50 160.50 1.00 -0.62% 160.50 15 161.00 2 43.26
2020-10-15 2231 3552098 2825 599265002 162.00 172.00 160.50 169.00 8.50 5.3% 168.50 33 169.00 5 45.55
2020-10-16 2231 3008080 2323 507655120 168.50 173.00 164.00 164.00 5.00 -2.96% 164.00 22 164.50 2 44.20
2020-10-20 2231 2456022 1908 424171281 171.50 175.50 168.50 173.00 2.00 5.49% 173.00 7 173.50 12 46.63
2020-10-21 2231 3527821 2795 616993033 176.00 179.00 170.00 173.00 0.00 0% 172.50 12 173.00 16 46.63
2020-10-22 2231 1219040 1031 206190260 173.00 173.00 166.50 169.00 4.00 -2.31% 169.00 15 169.50 34 45.55
2020-10-23 2231 1226112 975 208315316 170.00 172.00 167.50 168.00 1.00 -0.59% 167.50 49 168.00 640 45.28
2020-10-26 2231 1133326 995 192477504 168.00 173.00 167.50 168.00 0.00 0% 168.00 26 168.50 2 45.28
2020-10-27 2231 686386 620 115001416 167.50 169.00 165.50 168.50 0.50 0.3% 168.00 27 168.50 1 45.42
2020-10-28 2231 854168 748 141316318 169.50 169.50 163.00 163.50 5.00 -2.97% 163.50 5 164.00 7 44.07
2020-10-29 2231 744492 665 120745824 160.00 165.00 158.50 164.00 0.50 0.31% 163.50 11 164.00 14 44.20
2020-10-30 2231 1554883 1304 249588268 163.00 166.00 158.00 158.50 5.50 -3.35% 158.50 23 159.00 1 42.72
2020-11-02 2231 530050 474 84215641 159.00 161.00 157.50 159.50 1.00 0.63% 159.50 3 160.00 6 42.99
2020-11-03 2231 704665 615 114922306 162.00 165.00 160.50 163.00 3.50 2.19% 163.00 15 163.50 1 43.94
2020-11-04 2231 1037255 898 172672806 163.50 169.00 163.00 168.00 5.00 3.07% 167.50 11 168.00 34 45.28
2020-11-05 2231 828299 711 137270291 168.50 168.50 163.50 165.00 3.00 -1.79% 165.00 19 165.50 15 44.47
2020-11-06 2231 8463582 5456 1479080165 168.50 178.00 168.50 174.00 9.00 5.45% 174.00 34 174.50 21 46.90
2020-11-09 2231 11285208 6419 2116631280 180.00 191.00 178.00 191.00 17.00 9.77% 191.00 3551 0.00 0 51.48
2020-11-10 2231 17345050 13418 2147483647 193.00 203.00 189.00 190.00 1.00 -0.52% 189.50 114 190.00 12 51.21
2020-11-11 2231 11448765 8353 2147483647 194.50 202.00 194.00 202.00 12.00 6.32% 201.50 5 202.00 44 54.45
2020-11-12 2231 8508601 6472 1697874499 205.00 208.00 193.50 198.00 4.00 -1.98% 197.50 7 198.00 9 101.54
2020-11-13 2231 3218663 2506 630892997 196.50 199.00 194.00 196.50 1.50 -0.76% 196.00 13 196.50 3 100.77
2020-11-16 2231 2896463 2384 557525019 196.00 196.50 190.00 193.00 3.50 -1.78% 192.50 39 193.00 22 98.97
2020-11-18 2231 6253178 5023 1272414733 198.00 207.00 197.00 207.00 11.00 7.25% 206.50 4 207.00 31 106.15
2020-11-19 2231 5000102 3994 1028174197 211.00 212.50 201.00 203.50 3.50 -1.69% 203.00 15 204.00 31 104.36
2020-11-23 2231 2143443 1791 432471725 203.00 205.50 199.50 204.00 0.50 0.25% 203.50 4 204.00 6 104.62
2020-11-24 2231 4399547 3619 912837780 206.00 211.50 203.00 203.50 0.50 -0.25% 203.50 41 204.00 2 104.36
2020-11-25 2231 10385105 7975 2147483647 206.00 221.00 205.50 207.00 3.50 1.72% 207.00 87 208.00 10 106.15
2020-11-26 2231 3510472 2913 736420899 210.00 213.00 206.50 210.00 3.00 1.45% 210.00 5 210.50 4 107.69
2020-11-27 2231 1802453 1467 375534544 212.00 212.00 207.00 208.00 2.00 -0.95% 207.50 86 208.00 31 106.67
2020-11-30 2231 3879545 2903 827075726 208.00 218.00 206.50 215.50 7.50 3.61% 215.50 5 216.00 39 110.51
2020-12-01 2231 3791461 2776 816266892 215.50 220.50 212.00 216.00 0.50 0.23% 215.50 24 216.00 86 110.77
2020-12-02 2231 8834585 6849 1999968452 218.00 237.00 216.50 234.50 18.50 8.56% 234.00 4 234.50 7 120.26
2020-12-04 2231 3000744 2421 681606667 226.50 230.50 224.00 226.50 4.00 -3.41% 226.50 36 227.00 9 116.15
2020-12-07 2231 5547874 4474 1165764147 208.00 215.00 204.50 211.00 15.50 -6.84% 211.00 1 211.50 2 108.21
2020-12-11 2231 2726489 2260 555085659 207.50 211.50 196.50 202.00 5.50 -4.27% 202.00 3 202.50 5 103.59
2020-12-16 2231 1175674 1027 232810778 197.00 200.00 196.00 197.50 2.00 -2.23% 197.00 24 197.50 48 101.28
2020-12-18 2231 623255 571 122962084 197.00 199.00 196.00 196.00 0.00 -0.76% 196.00 33 197.00 39 100.51
2020-12-21 2231 1293676 997 249499408 197.00 197.00 189.00 195.00 1.00 -0.51% 195.00 2 195.50 68 100.00
2020-12-22 2231 1233366 1035 237806402 195.00 197.00 189.00 189.00 6.00 -3.08% 189.00 13 189.50 42 96.92
2020-12-25 2231 1640245 1395 322456305 196.50 201.50 193.00 195.50 3.00 3.44% 195.50 16 196.00 16 100.26
2020-12-28 2231 621801 561 121167877 196.50 197.00 193.50 194.50 1.00 -0.51% 194.50 7 195.00 7 99.74
2020-12-29 2231 605966 551 117475831 195.50 197.00 192.00 192.50 2.00 -1.03% 192.50 12 193.00 7 98.72
2020-12-30 2231 453504 385 87755207 192.50 195.50 192.50 193.00 0.50 0.26% 193.00 1 194.00 35 98.97