華碩(2357)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　232.00
0
0%		234.00
2
0.86%		 　232.50
-1.5
-0.64%		235.00
2.5
1.08%		232.00
-3
-1.28%		235.00
3
1.29%		234.50
-0.5
-0.21%		 　235.50
1
0.43%		236.00
0.5
0.21%		234.00
-2
-0.85%		235.00
1
0.43%		235.50
0.5
0.21%		 　236.00
0.5
0.21%		 　　　　　　　　222.50
-13.5
-5.72%		224.00
1.5
0.67%		232.63
2 月 　221.50
-2.5
-1.12%		222.00
0.5
0.23%		221.00
-1
-0.45%		221.50
0.5
0.23%		223.00
1.5
0.68%		 　219.50
-3.5
-1.57%		219.00
-0.5
-0.23%		219.50
0.5
0.23%		218.00
-1.5
-0.68%		219.00
1
0.46%		 　216.00
-3
-1.37%		215.50
-0.5
-0.23%		217.00
1.5
0.7%		216.00
-1
-0.46%		214.50
-1.5
-0.69%		 　213.00
-1.5
-0.7%		211.00
-2
-0.94%		209.50
-1.5
-0.71%		206.00
-3.5
-1.67%		 214.83
3 月　202.00
-4
-1.94%		203.00
1
0.5%		204.00
1
0.49%		203.00
-1
-0.49%		202.00
-1
-0.49%		 　199.50
-2.5
-1.24%		200.00
0.5
0.25%		197.50
-2.5
-1.25%		197.00
-0.5
-0.25%		190.00
-7
-3.55%		 　185.00
-5
-2.63%		185.00
0
0%		186.00
1
0.54%		173.00
-13
-6.99%		175.00
2
1.16%		 　170.50
-4.5
-2.57%		178.00
7.5
4.4%		180.00
2
1.12%		186.00
6
3.33%		192.00
6
3.23%		 　193.00
1
0.52%		204.50
11.5
5.96%		190.54
4 月198.00
-6.5
-3.18%		 　　　197.00
-1
-0.51%		196.00
-1
-0.51%		195.50
-0.5
-0.26%		195.00
-0.5
-0.26%		197.50
2.5
1.28%		 　196.50
-1
-0.51%		198.50
2
1.02%		198.50
0
0%		196.50
-2
-1.01%		198.00
1.5
0.76%		 　197.00
-1
-0.51%		193.50
-3.5
-1.78%		193.50
0
0%		193.50
0
0%		193.00
-0.5
-0.26%		 　197.00
4
2.07%		199.00
2
1.02%		202.50
3.5
1.76%		202.50
0
0%		 196.98
5 月　　　198.50
-4
-1.98%		198.00
-0.5
-0.25%		196.00
-2
-1.01%		 200.50
4.5
2.3%		 　202.00
1.5
0.75%		201.00
-1
-0.5%		201.50
0.5
0.25%		208.00
6.5
3.23%		207.00
-1
-0.48%		 　202.00
-5
-2.42%		210.50
8.5
4.21%		205.50
-5
-2.38%		206.50
1
0.49%		204.50
-2
-0.97%		 　206.00
1.5
0.73%		207.50
1.5
0.73%		208.00
0.5
0.24%		209.00
1
0.48%		210.50
1.5
0.72%		 204.52
6 月210.00
-0.5
-0.24%		214.00
4
1.9%		216.50
2.5
1.17%		217.00
0.5
0.23%		219.00
2
0.92%		 　220.00
1
0.46%		220.50
0.5
0.23%		225.00
4.5
2.04%		229.50
4.5
2%		226.00
-3.5
-1.53%		 　225.00
-1
-0.44%		230.00
5
2.22%		231.00
1
0.43%		235.00
4
1.73%		236.50
1.5
0.64%		 　245.00
8.5
3.59%		246.50
1.5
0.61%		223.50
-23
-9.33%		 　　　215.50
-8
-3.58%		216.00
0.5
0.23%		 224.92
7 月216.00
0
0%		218.00
2
0.93%		216.50
-1.5
-0.69%		 　218.50
2
0.92%		221.50
3
1.37%		225.50
4
1.81%		221.00
-4.5
-2%		 　　219.00
-2
-0.9%		217.50
-1.5
-0.68%		217.50
0
0%		219.50
2
0.92%		220.00
0.5
0.23%		 　224.50
4.5
2.05%		224.50
0
0%		224.50
0
0%		225.00
0.5
0.22%		 　　214.00
-11
-4.89%		216.00
2
0.93%		214.50
-1.5
-0.69%		215.00
0.5
0.23%		216.50
1.5
0.7%		219.24
8 月 　213.00
-3.5
-1.62%		214.50
1.5
0.7%		224.50
10
4.66%		228.00
3.5
1.56%		230.00
2
0.88%		 　　229.50
-0.5
-0.22%		227.00
-2.5
-1.09%		242.00
15
6.61%		245.00
3
1.24%		 　251.50
6.5
2.65%		253.50
2
0.8%		253.50
0
0%		246.00
-7.5
-2.96%		249.50
3.5
1.42%		 　247.50
-2
-0.8%		248.00
0.5
0.2%		253.00
5
2.02%		249.00
-4
-1.58%		247.00
-2
-0.8%		 243.00
-4
-1.62%		239.33
9 月246.50
3.5
1.44%		246.50
0
0%		252.50
6
2.43%		248.50
-4
-1.58%		 　247.50
-1
-0.4%		 　254.50
7
2.83%		251.50
-3
-1.18%		 　256.00
4.5
1.79%		 256.00
0
0%		256.00
0
0%		258.50
2.5
0.98%		 　　258.00
-0.5
-0.19%		 253.50
-4.5
-1.74%		246.50
-7
-2.76%		 　　249.50
3
1.22%		253.50
4
1.6%		 252.4
10 月　　　　　247.50
-6
-2.37%		 251.00
3.5
1.41%		 　　254.00
3
1.2%		247.50
-6.5
-2.56%		246.50
-1
-0.4%		243.00
-3.5
-1.42%		242.50
-0.5
-0.21%		 　　237.50
-5
-2.06%		242.00
4.5
1.89%		241.50
-0.5
-0.21%		242.50
1
0.41%		 　247.50
5
2.06%		248.50
1
0.4%		249.50
1
0.4%		245.50
-4
-1.6%		242.50
-3
-1.22%		 245.76
11 月　242.00
-0.5
-0.21%		243.00
1
0.41%		242.00
-1
-0.41%		243.00
1
0.41%		245.00
2
0.82%		 　251.00
6
2.45%		241.50
-9.5
-3.78%		248.50
7
2.9%		244.00
-4.5
-1.81%		246.00
2
0.82%		 　249.50
3.5
1.42%		 251.50
2
0.8%		251.00
-0.5
-0.2%		 　　251.00
0
0%		249.50
-1.5
-0.6%		250.50
1
0.4%		251.50
1
0.4%		251.50
0
0%		 　249.00
-2.5
-0.99%		 248.06
12 月248.50
-0.5
-0.2%		249.50
1
0.4%		 251.50
2
0.8%		 　254.00
2.5
0.99%		 　　255.00
1
0.39%		 　　　255.00
0
0%		 253.00
-2
-0.78%		 　251.50
-1.5
-0.59%		249.00
-2.5
-0.99%		 　248.00
-1
-0.4%		 　250.00
2
0.81%		250.50
0.5
0.2%		252.50
2
0.8%		　251.71

說明:最高漲幅:6.61%最低跌幅:-9.33% 最高價:258.50最低價:170.50平均價:225.76,灰色底表示週末,漲136天(386.5)元,跌132天(-412)元,平盤21天
7%=1,6%=1,5%=1,4%=4,3%=8,2%=24,1%=59,0%=59,-0%=1,-1%=1,-2%=2,-3%=2,-4%=4,-5%=8,-6%=31,-7%=35,-8%=48,

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 2357 748103 597 173295328 233.00 233.00 230.00 232.00 0.50 0% 231.50 24 232.00 37 25.81
2020-01-03 2357 934964 793 217813612 232.50 234.00 231.50 234.00 2.00 0.86% 233.50 18 234.00 163 26.03
2020-01-06 2357 806290 651 186933990 232.50 233.00 230.50 232.50 1.50 -0.64% 232.50 14 233.00 61 25.86
2020-01-07 2357 1263692 803 295350428 233.00 235.00 231.50 235.00 2.50 1.08% 234.50 7 235.00 45 26.14
2020-01-08 2357 883233 632 205505196 234.00 234.00 231.50 232.00 3.00 -1.28% 232.00 55 233.00 13 25.81
2020-01-09 2357 705496 520 165049564 232.00 235.00 232.00 235.00 3.00 1.29% 234.50 2 235.00 167 26.14
2020-01-10 2357 1740511 1020 410684809 235.00 239.00 234.50 234.50 0.50 -0.21% 234.50 42 235.00 2 26.08
2020-01-13 2357 705098 560 166033971 234.50 236.50 234.00 235.50 1.00 0.43% 235.50 24 236.00 7 26.20
2020-01-14 2357 1074050 630 253482761 236.50 238.00 234.50 236.00 0.50 0.21% 235.50 24 236.50 79 26.25
2020-01-15 2357 1204494 774 281570338 234.50 235.00 232.50 234.00 2.00 -0.85% 233.50 3 234.00 137 26.03
2020-01-16 2357 1189282 687 278893988 233.00 235.50 233.00 235.00 1.00 0.43% 235.00 6 235.50 191 26.14
2020-01-17 2357 953615 578 224103025 235.00 235.50 234.00 235.50 0.50 0.21% 235.00 3 235.50 61 26.20
2020-01-20 2357 680459 528 160696127 235.50 237.00 234.50 236.00 0.50 0.21% 236.00 22 236.50 53 26.25
2020-01-30 2357 3625841 2546 815889265 234.00 234.00 219.00 222.50 13.50 -5.72% 222.00 1 222.50 18 24.75
2020-01-31 2357 1580182 1061 356120768 226.00 227.50 223.50 224.00 1.50 0.67% 224.00 2 225.00 14 24.92
2020-02-03 2357 1559167 1205 345244477 220.00 224.00 217.00 221.50 2.50 -1.12% 221.50 11 222.00 6 24.64
2020-02-04 2357 1326150 1050 294368800 219.50 224.00 219.00 222.00 0.50 0.23% 222.00 2 222.50 18 24.69
2020-02-05 2357 1283475 978 284000206 223.50 223.50 220.00 221.00 1.00 -0.45% 221.00 1 221.50 10 24.58
2020-02-06 2357 1706693 853 378974846 223.00 225.50 220.50 221.50 0.50 0.23% 221.50 182 222.50 1 24.64
2020-02-07 2357 658717 520 146360523 221.00 223.50 220.50 223.00 1.50 0.68% 222.50 2 223.00 14 24.81
2020-02-10 2357 1234944 768 270334233 219.00 220.00 217.00 219.50 3.50 -1.57% 219.00 8 219.50 29 24.42
2020-02-11 2357 899576 693 197861923 219.50 222.00 219.00 219.00 0.50 -0.23% 219.00 115 219.50 1 24.36
2020-02-12 2357 1272558 922 279658468 219.00 221.50 218.50 219.50 0.50 0.23% 219.50 101 220.00 55 24.42
2020-02-13 2357 1729000 1091 378330000 220.00 220.50 218.00 218.00 1.50 -0.68% 218.00 164 218.50 14 24.25
2020-02-14 2357 814105 669 177903995 218.00 220.00 217.50 219.00 1.00 0.46% 218.50 20 219.00 33 24.36
2020-02-17 2357 683678 592 147989457 217.50 217.50 216.00 216.00 3.00 -1.37% 216.00 150 216.50 4 24.03
2020-02-18 2357 1180877 882 252543432 215.50 215.50 211.00 215.50 0.50 -0.23% 215.00 25 215.50 42 23.97
2020-02-19 2357 771000 589 167905500 215.00 220.00 215.00 217.00 1.50 0.7% 217.00 75 217.50 6 24.14
2020-02-20 2357 826472 618 178944676 218.50 218.50 215.50 216.00 1.00 -0.46% 216.00 22 217.00 17 24.03
2020-02-21 2357 1067000 585 228925500 215.00 215.50 213.50 214.50 1.50 -0.69% 214.50 194 215.00 20 23.86
2020-02-24 2357 1268000 935 269200500 212.00 213.50 211.00 213.00 1.50 -0.7% 212.50 4 213.00 36 23.69
2020-02-25 2357 1013388 853 213949756 210.00 212.50 210.00 211.00 2.00 -0.94% 211.00 13 211.50 24 23.47
2020-02-26 2357 1547000 1163 324601500 208.50 211.50 208.50 209.50 1.50 -0.71% 209.50 56 210.00 44 23.30
2020-02-27 2357 2067019 1359 427697920 208.50 209.00 206.00 206.00 3.50 -1.67% 206.00 24 206.50 8 22.91
2020-03-02 2357 2914600 2018 589461300 201.50 203.50 201.50 202.00 4.00 -1.94% 202.00 177 202.50 412 22.47
2020-03-03 2357 1269000 1001 258249500 204.00 205.00 202.50 203.00 1.00 0.5% 203.00 149 203.50 5 22.58
2020-03-04 2357 1496202 1112 306428410 202.00 207.00 202.00 204.00 1.00 0.49% 204.00 89 204.50 5 22.69
2020-03-05 2357 1613731 1149 329551355 205.00 206.50 203.00 203.00 1.00 -0.49% 203.00 84 204.00 32 22.58
2020-03-06 2357 1799000 1316 363342500 203.00 204.00 201.00 202.00 1.00 -0.49% 201.50 57 202.00 22 22.47
2020-03-09 2357 2922395 2071 583273395 200.00 201.00 198.00 199.50 2.50 -1.24% 199.00 111 199.50 8 22.19
2020-03-10 2357 3393156 2201 675202356 197.50 202.00 196.50 200.00 0.50 0.25% 200.00 112 200.50 5 22.25
2020-03-11 2357 2898452 2113 574765948 199.00 200.00 197.00 197.50 2.50 -1.25% 197.00 58 197.50 5 21.97
2020-03-12 2357 3716542 2874 727441816 197.00 198.00 193.00 197.00 0.50 -0.25% 196.00 179 197.00 89 21.91
2020-03-13 2357 5456000 3670 1013844500 188.00 193.00 182.00 190.00 7.00 -3.55% 190.00 4 190.50 2 21.13
2020-03-16 2357 3407192 2575 635387100 184.50 191.00 182.50 185.00 5.00 -2.63% 185.00 776 185.50 65 20.58
2020-03-17 2357 3585725 2689 662447625 182.00 187.00 181.50 185.00 0.00 0% 185.00 170 185.50 44 20.58
2020-03-18 2357 3354908 2380 619861421 185.00 187.00 183.00 186.00 1.00 0.54% 185.50 4 186.00 50 20.69
2020-03-19 2357 4848006 3435 851686044 176.00 180.00 172.00 173.00 13.00 -6.99% 173.00 8 173.50 27 19.24
2020-03-20 2357 6177261 3802 1079735436 173.50 179.00 173.00 175.00 2.00 1.16% 175.00 4 175.50 27 10.71
2020-03-23 2357 2443353 1770 419938880 170.00 175.50 167.00 170.50 4.50 -2.57% 170.00 675 170.50 23 10.43
2020-03-24 2357 3235792 2171 575989976 175.00 181.00 173.00 178.00 7.50 4.4% 177.50 70 178.00 60 10.89
2020-03-25 2357 4179269 2664 758289542 181.00 184.00 180.00 180.00 2.00 1.12% 179.50 58 180.00 139 11.02
2020-03-26 2357 3132884 2353 581004808 183.00 188.00 182.00 186.00 6.00 3.33% 186.00 39 187.00 57 11.38
2020-03-27 2357 3925087 2666 752201704 190.50 195.00 188.00 192.00 6.00 3.23% 191.50 4 192.00 7 11.75
2020-03-30 2357 2619378 2096 503594454 191.50 194.50 189.00 193.00 1.00 0.52% 192.50 25 193.00 16 11.81
2020-03-31 2357 3862647 2293 770025146 195.50 204.50 193.00 204.50 11.50 5.96% 201.50 4 204.50 140 12.52
2020-04-01 2357 3059402 2202 610428998 202.00 202.50 198.00 198.00 6.50 -3.18% 198.00 18 199.00 42 12.12
2020-04-06 2357 2825566 2165 552753068 198.50 198.50 192.50 197.00 1.00 -0.51% 197.00 99 197.50 9 12.06
2020-04-07 2357 2663639 1814 524284883 199.50 201.00 194.00 196.00 1.00 -0.51% 195.50 36 196.00 165 12.00
2020-04-08 2357 2582920 1687 506175740 196.00 198.00 195.00 195.50 0.50 -0.26% 195.50 112 196.00 304 11.96
2020-04-09 2357 1961702 1362 385746640 197.00 199.00 195.00 195.00 0.50 -0.26% 195.00 75 196.00 81 11.93
2020-04-10 2357 1395738 1007 273841985 195.00 197.50 195.00 197.50 2.50 1.28% 197.00 26 197.50 45 12.09
2020-04-13 2357 1019632 765 201026312 197.50 198.00 196.00 196.50 1.00 -0.51% 196.50 29 197.00 5 12.03
2020-04-14 2357 2209616 1259 438856084 197.00 199.50 197.00 198.50 2.00 1.02% 198.00 125 198.50 86 12.15
2020-04-15 2357 2634098 1701 523729540 199.50 199.50 198.00 198.50 0.00 0% 198.00 190 198.50 132 12.15
2020-04-16 2357 2294849 1464 450697602 196.00 198.00 195.50 196.50 2.00 -1.01% 196.50 44 197.00 10 12.03
2020-04-17 2357 2980446 1867 592317518 198.50 200.50 197.00 198.00 1.50 0.76% 197.50 31 198.00 104 12.12
2020-04-20 2357 1141044 930 225144712 198.00 198.00 197.00 197.00 1.00 -0.51% 197.00 67 197.50 15 12.06
2020-04-21 2357 2932328 2339 568430943 197.00 197.00 191.50 193.50 3.50 -1.78% 193.50 104 194.00 24 11.84
2020-04-22 2357 2054402 1503 395000585 192.50 193.50 190.50 193.50 0.00 0% 193.50 2 194.00 130 11.84
2020-04-23 2357 1736527 1195 337160524 193.00 196.00 193.00 193.50 0.00 0% 193.50 72 194.00 6 11.84
2020-04-24 2357 1259408 983 243955060 193.50 195.00 193.00 193.00 0.50 -0.26% 193.00 18 194.00 38 11.81
2020-04-27 2357 1411950 1016 277641600 195.00 198.00 194.50 197.00 4.00 2.07% 197.00 50 197.50 10 12.06
2020-04-28 2357 1475058 1115 293407063 198.00 200.00 197.00 199.00 2.00 1.02% 199.00 53 199.50 36 12.18
2020-04-29 2357 1591363 1276 320679996 199.50 202.50 199.50 202.50 3.50 1.76% 202.00 14 202.50 70 12.39
2020-04-30 2357 3246172 1903 655227820 203.00 203.50 200.00 202.50 0.00 0% 202.00 30 202.50 57 12.39
2020-05-04 2357 2626489 1796 516334289 195.00 198.50 195.00 198.50 4.00 -1.98% 198.00 1 198.50 71 12.15
2020-05-05 2357 1269498 1003 252036340 198.50 199.50 197.50 198.00 0.50 -0.25% 198.00 67 199.00 41 12.12
2020-05-06 2357 1612000 1200 316756500 197.50 198.00 195.50 196.00 2.00 -1.01% 196.00 237 196.50 3 12.00
2020-05-08 2357 1920994 1483 383777794 199.00 201.00 198.00 200.50 3.50 2.3% 200.50 7 201.00 85 12.27
2020-05-11 2357 1800128 1374 362908856 202.50 203.00 200.00 202.00 1.50 0.75% 202.00 62 202.50 22 12.36
2020-05-12 2357 1534000 1119 307081500 200.00 201.50 198.50 201.00 1.00 -0.5% 201.00 22 201.50 48 12.30
2020-05-13 2357 1234000 781 248596500 201.00 202.50 200.00 201.50 0.50 0.25% 201.00 128 201.50 78 12.33
2020-05-14 2357 5399000 3719 1113552000 201.00 209.00 201.00 208.00 6.50 3.23% 207.50 6 208.00 61 12.73
2020-05-15 2357 4265000 3066 882868000 209.00 210.00 203.50 207.00 1.00 -0.48% 207.00 2 207.50 18 14.19
2020-05-18 2357 2020262 1530 410992686 204.00 206.00 202.00 202.00 5.00 -2.42% 202.00 112 203.00 1 13.85
2020-05-19 2357 3677000 2496 769945500 207.00 211.00 205.00 210.50 8.50 4.21% 210.00 20 210.50 32 14.43
2020-05-20 2357 3188000 2265 663356000 211.50 213.00 205.50 205.50 5.00 -2.38% 205.50 96 206.00 45 14.08
2020-05-21 2357 2901000 1862 597844000 206.00 207.50 205.00 206.50 1.00 0.49% 206.00 61 207.00 76 14.15
2020-05-22 2357 1545000 1056 316328000 206.50 206.50 203.00 204.50 2.00 -0.97% 204.50 32 205.00 26 14.02
2020-05-25 2357 1176000 787 241154000 205.00 206.00 203.00 206.00 1.50 0.73% 205.50 8 206.00 94 14.12
2020-05-26 2357 1849968 1511 385343876 208.00 210.00 206.50 207.50 1.50 0.73% 207.50 7 208.00 10 14.22
2020-05-27 2357 863000 618 179057000 207.50 209.00 206.00 208.00 0.50 0.24% 207.50 24 208.00 31 14.26
2020-05-28 2357 1835000 1273 383631500 209.50 210.00 208.00 209.00 1.00 0.48% 208.50 10 209.00 13 14.32
2020-05-29 2357 3403000 1143 712762500 207.50 210.50 206.00 210.50 1.50 0.72% 210.00 6 210.50 81 14.43
2020-06-01 2357 1384000 1078 291674000 212.00 212.00 209.50 210.00 0.50 -0.24% 210.00 43 210.50 21 14.39
2020-06-02 2357 2011818 1519 430015552 210.50 215.00 210.50 214.00 4.00 1.9% 214.00 7 214.50 94 14.67
2020-06-03 2357 2124000 1510 459165000 216.00 217.50 215.00 216.50 2.50 1.17% 216.00 12 216.50 29 14.84
2020-06-04 2357 2106000 1364 455523000 218.50 218.50 215.00 217.00 0.50 0.23% 216.50 4 217.00 48 14.87
2020-06-05 2357 1907000 1338 416187500 217.50 219.00 217.00 219.00 2.00 0.92% 218.50 1 219.00 75 15.01
2020-06-08 2357 2850000 1917 626182500 220.00 221.50 218.50 220.00 1.00 0.46% 219.50 8 220.00 87 15.08
2020-06-09 2357 2023000 1292 445316500 220.00 221.00 219.00 220.50 0.50 0.23% 220.00 5 220.50 96 15.11
2020-06-10 2357 4581000 3001 1029431500 220.50 227.50 219.50 225.00 4.50 2.04% 225.00 117 225.50 26 15.42
2020-06-11 2357 4711000 2760 1079321000 225.00 231.50 224.00 229.50 4.50 2% 228.50 1 229.50 31 15.73
2020-06-12 2357 3692000 2765 835020000 225.00 228.00 221.00 226.00 3.50 -1.53% 225.50 19 226.00 12 15.49
2020-06-15 2357 3964000 2824 895644500 223.50 227.00 223.50 225.00 1.00 -0.44% 225.00 341 226.50 13 15.42
2020-06-16 2357 4332000 2487 992226500 226.00 231.00 225.50 230.00 5.00 2.22% 230.00 250 230.50 16 15.76
2020-06-17 2357 3407129 1875 784484092 230.50 232.00 228.50 231.00 1.00 0.43% 231.00 155 231.50 53 15.83
2020-06-18 2357 3829729 1836 890074086 231.50 235.00 229.50 235.00 4.00 1.73% 234.50 2 235.00 108 16.11
2020-06-19 2357 6795486 2867 1605863429 232.50 240.00 232.50 236.50 1.50 0.64% 236.50 1 237.50 24 16.21
2020-06-22 2357 5986460 3051 1450015240 243.00 245.00 237.50 245.00 8.50 3.59% 244.00 9 245.00 125 16.79
2020-06-23 2357 7637819 3831 1883200655 245.00 249.00 243.50 246.50 1.50 0.61% 246.00 33 246.50 5 16.90
2020-06-24 2357 8938457 4453 2014793566 227.00 228.50 222.50 223.50 0.00 -9.33% 223.50 92 224.00 66 15.32
2020-06-29 2357 6023039 3839 1301565424 219.00 220.50 214.00 215.50 8.00 -3.58% 215.50 71 216.00 30 14.77
2020-06-30 2357 3329722 1807 719988396 218.00 220.00 214.00 216.00 0.50 0.23% 216.00 129 216.50 48 14.80
2020-07-01 2357 2121502 1794 457764434 216.50 219.00 214.50 216.00 0.00 0% 216.00 148 216.50 19 14.80
2020-07-02 2357 2024910 1245 439496880 218.50 219.00 216.00 218.00 2.00 0.93% 217.50 17 218.00 109 14.94
2020-07-03 2357 1948770 1504 422503360 218.50 219.50 216.00 216.50 1.50 -0.69% 216.50 12 217.00 89 14.84
2020-07-06 2357 2343569 1763 510773296 217.50 219.50 216.50 218.50 2.00 0.92% 218.00 25 218.50 49 14.98
2020-07-07 2357 3666001 2389 809548699 220.00 223.50 218.50 221.50 3.00 1.37% 221.00 39 221.50 21 15.18
2020-07-08 2357 2933403 1974 658690852 222.00 226.00 221.00 225.50 4.00 1.81% 225.50 7 226.00 1032 15.46
2020-07-09 2357 2611527 1790 582426494 226.50 228.00 221.00 221.00 4.50 -2% 221.00 15 221.50 21 15.15
2020-07-13 2357 1943667 1383 425270073 220.00 220.50 218.00 219.00 1.00 -0.9% 219.00 2 219.50 44 15.01
2020-07-14 2357 1432183 821 312676894 219.00 220.00 217.50 217.50 1.50 -0.68% 217.50 146 218.00 2 14.91
2020-07-15 2357 2564972 1782 557817891 219.00 219.50 216.00 217.50 0.00 0% 217.50 4 218.00 65 14.91
2020-07-16 2357 4093893 2258 895277498 219.50 221.50 217.00 219.50 2.00 0.92% 219.00 59 219.50 8 15.04
2020-07-17 2357 2028540 1529 446436260 222.50 223.00 218.50 220.00 0.50 0.23% 219.50 21 220.00 409 15.08
2020-07-20 2357 3230600 2462 721124900 222.00 225.00 221.00 224.50 4.50 2.05% 224.00 3 224.50 115 15.39
2020-07-21 2357 2709048 1807 608711264 225.50 226.50 223.00 224.50 0.00 0% 224.50 26 225.00 9 15.39
2020-07-22 2357 2010525 1237 451473600 224.50 225.50 223.50 224.50 0.00 0% 224.50 73 225.00 460 15.39
2020-07-23 2357 2814821 2012 631667225 225.00 226.00 222.50 225.00 0.50 0.22% 224.50 40 225.00 8 15.42
2020-07-27 2357 2869609 2253 617489606 218.00 221.00 213.00 214.00 4.00 -4.89% 214.00 4 214.50 11 14.67
2020-07-28 2357 2040965 1456 439647940 213.50 217.00 213.00 216.00 2.00 0.93% 216.00 15 216.50 15 14.80
2020-07-29 2357 2170742 1189 467211530 217.00 217.00 213.50 214.50 1.50 -0.69% 214.50 57 215.50 86 14.70
2020-07-30 2357 1759275 1044 379160246 215.00 217.50 214.00 215.00 0.50 0.23% 215.00 133 215.50 1 14.74
2020-07-31 2357 2199171 1121 474019107 214.00 216.50 214.00 216.50 1.50 0.7% 216.00 21 216.50 233 14.84
2020-08-03 2357 1896770 1507 405844378 215.50 216.50 213.00 213.00 3.50 -1.62% 213.00 136 213.50 3 14.60
2020-08-04 2357 1212823 854 259497445 213.50 215.00 212.50 214.50 1.50 0.7% 214.50 17 215.00 49 14.70
2020-08-05 2357 8526719 5238 1897988884 217.00 226.50 216.50 224.50 10.00 4.66% 224.50 14 225.00 34 15.39
2020-08-06 2357 5613970 3152 1275751190 228.00 230.00 224.50 228.00 3.50 1.56% 227.50 15 228.00 111 15.63
2020-08-07 2357 4380112 3141 1001168182 228.50 230.50 225.50 230.00 2.00 0.88% 229.50 14 230.00 546 15.76
2020-08-11 2357 2961289 2048 682066181 232.00 233.00 228.50 229.50 1.00 -0.22% 229.00 28 229.50 12 15.73
2020-08-12 2357 5152702 3320 1168886854 230.00 231.50 222.00 227.00 2.50 -1.09% 226.50 15 227.00 54 15.56
2020-08-13 2357 15401680 9092 2147483647 231.00 243.00 231.00 242.00 15.00 6.61% 241.50 42 242.00 81 16.59
2020-08-14 2357 6750597 5065 1649320168 243.00 247.50 240.00 245.00 3.00 1.24% 245.00 122 245.50 33 12.57
2020-08-17 2357 5802343 4243 1455926395 247.00 253.50 245.00 251.50 6.50 2.65% 251.00 27 251.50 39 12.90
2020-08-18 2357 4495044 2921 1132792588 251.00 255.00 246.00 253.50 2.00 0.8% 253.50 12 254.00 28 13.01
2020-08-19 2357 4583010 3162 1174874511 255.00 259.50 253.00 253.50 0.00 0% 253.50 17 254.00 13 13.01
2020-08-20 2357 4605020 3184 1132730400 251.50 253.00 240.50 246.00 7.50 -2.96% 246.00 5 246.50 5 12.62
2020-08-21 2357 3347702 2390 831913933 253.50 253.50 245.50 249.50 3.50 1.42% 249.00 18 249.50 11 12.80
2020-08-24 2357 2393322 1712 592210034 247.50 251.00 245.00 247.50 2.00 -0.8% 247.50 13 248.00 29 12.70
2020-08-25 2357 2188396 1500 541822812 247.00 248.50 246.50 248.00 0.50 0.2% 248.00 8 248.50 41 12.72
2020-08-26 2357 2386239 1517 599891989 248.00 253.50 247.00 253.00 5.00 2.02% 252.00 3 253.00 160 12.98
2020-08-27 2357 2948283 2053 732466684 253.00 253.50 245.50 249.00 4.00 -1.58% 248.50 21 249.00 20 12.78
2020-08-28 2357 1895826 1493 469135696 248.00 250.50 245.50 247.00 2.00 -0.8% 246.50 63 247.00 74 12.67
2020-08-31 2357 2433896 1461 595507728 247.50 248.50 243.00 243.00 4.00 -1.62% 243.00 33 243.50 2 12.47
2020-09-01 2357 2752696 1427 677280172 243.00 248.00 242.50 246.50 3.50 1.44% 246.00 60 247.00 91 12.65
2020-09-02 2357 3255440 2154 795809240 245.50 246.50 241.00 246.50 0.00 0% 245.50 42 246.50 30 12.65
2020-09-03 2357 5939654 4271 1508631459 249.00 259.00 247.50 252.50 6.00 2.43% 252.00 34 252.50 46 12.96
2020-09-04 2357 2988968 2063 739780564 247.50 249.00 245.50 248.50 4.00 -1.58% 248.00 51 248.50 20 12.75
2020-09-07 2357 1106724 920 273079951 248.00 248.00 245.00 247.50 1.00 -0.4% 247.00 5 247.50 27 12.70
2020-09-10 2357 4451603 3025 1136999343 252.00 258.50 252.00 254.50 7.00 2.83% 254.50 25 255.00 26 13.06
2020-09-11 2357 2301362 1797 577614862 253.50 254.00 249.00 251.50 3.00 -1.18% 251.00 91 251.50 20 12.90
2020-09-14 2357 1986350 1342 503019250 252.00 256.50 250.50 256.00 4.50 1.79% 256.00 2 256.50 120 13.13
2020-09-16 2357 2006867 1510 514472638 258.00 258.00 254.50 256.00 0.50 0% 256.00 6 256.50 30 13.13
2020-09-17 2357 1185284 1026 303862420 255.00 257.50 254.00 256.00 0.00 0% 256.00 15 256.50 18 13.13
2020-09-18 2357 3580902 1719 920184848 256.00 258.50 253.00 258.50 2.50 0.98% 258.00 17 258.50 171 13.26
2020-09-22 2357 2198857 1601 567016749 256.00 260.00 255.00 258.00 1.00 -0.19% 257.50 8 258.00 9 13.24
2020-09-24 2357 2995417 2119 758320501 256.00 256.50 251.00 253.50 5.50 -1.74% 253.00 16 253.50 1 13.01
2020-09-25 2357 2304144 1677 573662474 253.50 254.50 245.50 246.50 7.00 -2.76% 246.50 40 247.00 10 12.65
2020-09-29 2357 1206454 834 301709812 252.00 253.00 248.00 249.50 2.50 1.22% 249.50 6 250.00 5 12.80
2020-09-30 2357 2234113 978 565449476 253.00 254.00 250.00 253.50 4.00 1.6% 252.50 21 253.50 102 13.01
2020-10-06 2357 1895542 1468 468769131 248.00 249.00 245.50 247.50 0.50 -2.37% 247.00 19 247.50 1 12.70
2020-10-08 2357 1296292 953 324043000 248.00 251.00 248.00 251.00 4.00 1.41% 250.50 4 251.00 124 12.88
2020-10-12 2357 2334000 1304 588800500 251.00 254.00 250.50 254.00 3.00 1.2% 253.50 10 254.00 107 13.03
2020-10-13 2357 2431917 1937 602294361 252.50 253.00 246.00 247.50 6.50 -2.56% 247.50 7 248.00 71 12.70
2020-10-14 2357 1865362 1433 457793711 246.00 247.50 242.50 246.50 1.00 -0.4% 246.50 5 247.00 86 12.65
2020-10-15 2357 1814367 1302 441856853 244.00 246.00 242.50 243.00 3.50 -1.42% 243.00 84 244.00 5 12.47
2020-10-16 2357 1165721 806 283323331 244.00 245.50 242.00 242.50 0.50 -0.21% 242.00 113 242.50 6 12.44
2020-10-20 2357 3299176 2313 783831564 241.00 241.50 236.00 237.50 4.50 -2.06% 237.00 66 237.50 22 12.19
2020-10-21 2357 3456880 2728 830319460 237.00 243.50 236.50 242.00 4.50 1.89% 241.00 3 242.00 38 12.42
2020-10-22 2357 2181627 1667 522028734 240.00 242.50 236.00 241.50 0.50 -0.21% 241.00 13 241.50 15 12.39
2020-10-23 2357 2504696 1670 609310267 241.50 246.00 241.50 242.50 1.00 0.41% 242.50 158 243.00 1 12.44
2020-10-26 2357 7161437 4938 1804038036 251.50 258.50 247.50 247.50 5.00 2.06% 247.50 105 248.00 35 12.70
2020-10-27 2357 2151510 1622 531536491 245.50 249.00 244.50 248.50 1.00 0.4% 248.00 2 248.50 70 12.75
2020-10-28 2357 3124052 2201 780753028 246.50 252.00 246.50 249.50 1.00 0.4% 249.50 15 250.00 47 12.80
2020-10-29 2357 2699126 1921 662445893 246.00 248.00 243.50 245.50 4.00 -1.6% 245.00 27 245.50 1 12.60
2020-10-30 2357 3237185 1790 789588030 243.50 248.00 242.00 242.50 3.00 -1.22% 242.50 22 243.00 27 12.44
2020-11-02 2357 1542365 966 372165128 242.50 244.00 240.00 242.00 0.50 -0.21% 241.50 12 242.00 32 12.42
2020-11-03 2357 1538225 1201 373623760 243.50 244.00 242.00 243.00 1.00 0.41% 242.50 43 243.00 24 12.47
2020-11-04 2357 2130574 1377 514669729 243.00 243.50 239.50 242.00 1.00 -0.41% 242.00 12 242.50 6 12.42
2020-11-05 2357 1060117 902 258127691 243.00 245.00 242.00 243.00 1.00 0.41% 242.50 29 243.00 93 12.47
2020-11-06 2357 2079889 1454 507828956 245.00 245.00 242.00 245.00 2.00 0.82% 244.50 26 245.00 107 12.57
2020-11-09 2357 2726172 1977 677636199 247.50 251.00 246.00 251.00 6.00 2.45% 250.50 13 251.00 70 12.88
2020-11-10 2357 4809543 3594 1164093364 247.50 248.00 240.50 241.50 9.50 -3.78% 241.00 145 241.50 20 12.39
2020-11-11 2357 5769312 3515 1408520964 240.50 248.50 238.50 248.50 7.00 2.9% 248.50 30 249.00 100 12.75
2020-11-12 2357 9770580 6763 2147483647 243.50 250.00 243.00 244.00 4.50 -1.81% 243.50 45 244.00 18 12.52
2020-11-13 2357 3670707 2674 901350511 243.00 247.00 242.00 246.00 2.00 0.82% 245.50 40 246.00 8 9.44
2020-11-16 2357 5508672 3503 1372447076 247.50 250.50 247.00 249.50 3.50 1.42% 249.00 36 249.50 84 9.58
2020-11-18 2357 4694445 3294 1184930944 253.00 255.00 250.50 251.50 1.50 0.8% 251.50 19 252.00 55 9.65
2020-11-19 2357 3521174 2507 884014693 252.00 252.50 248.50 251.00 0.50 -0.2% 251.00 29 251.50 94 9.64
2020-11-23 2357 2834878 2012 711477476 249.50 252.00 249.00 251.00 2.50 0% 251.00 10 251.50 93 9.64
2020-11-24 2357 2468099 2043 619039825 251.00 252.50 249.50 249.50 1.50 -0.6% 249.50 31 250.00 5 9.58
2020-11-25 2357 2334896 1390 584094811 250.50 251.00 249.00 250.50 1.00 0.4% 250.00 55 250.50 24 9.62
2020-11-26 2357 1739018 1260 437041065 251.00 252.50 250.00 251.50 1.00 0.4% 251.00 104 251.50 14 9.65
2020-11-27 2357 1612486 1386 405017281 252.50 252.50 250.50 251.50 0.00 0% 251.00 13 251.50 44 9.65
2020-11-30 2357 4639742 1852 1158866744 251.50 252.50 249.00 249.00 2.50 -0.99% 249.00 11 249.50 9 9.56
2020-12-01 2357 2043249 1535 508368834 249.50 250.50 248.00 248.50 0.50 -0.2% 248.50 14 249.00 9 9.54
2020-12-02 2357 2279609 1638 569764047 250.00 251.00 249.00 249.50 1.00 0.4% 249.50 70 250.00 19 9.58
2020-12-04 2357 2712605 2313 679007983 248.50 252.00 248.00 251.50 4.50 0.8% 251.00 21 251.50 12 9.65
2020-12-07 2357 5070543 3853 1291722400 252.50 258.00 252.00 254.00 2.50 0.99% 254.00 501 254.50 23 9.75
2020-12-11 2357 2760547 2168 701793993 257.00 258.00 251.00 255.00 2.00 0.39% 255.00 4 255.50 78 9.79
2020-12-16 2357 1248875 975 318239733 255.00 256.00 253.50 255.00 2.00 0% 255.00 12 255.50 19 9.79
2020-12-18 2357 2325142 1486 589843427 253.50 255.00 253.00 253.00 0.50 -0.78% 253.00 25 253.50 27 9.71
2020-12-21 2357 2307730 1981 577628564 252.00 252.50 248.50 251.50 1.50 -0.59% 251.00 95 251.50 56 9.65
2020-12-22 2357 2049703 1628 511731572 250.00 251.50 248.50 249.00 2.50 -0.99% 249.00 38 249.50 62 9.56
2020-12-25 2357 1748776 1337 435268368 250.00 251.00 247.50 248.00 0.50 -0.4% 248.00 25 248.50 22 9.52
2020-12-28 2357 1529758 1200 381752251 249.50 250.50 248.50 250.00 2.00 0.81% 249.50 12 250.00 63 9.60
2020-12-29 2357 982252 889 245952826 250.00 251.50 250.00 250.50 0.50 0.2% 250.50 1 251.00 308 9.62
2020-12-30 2357 1642306 1394 411948326 251.00 252.50 249.50 252.50 2.00 0.8% 252.00 34 252.50 22 9.69