致茂(2360)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　146.00
0
0%		148.00
2
1.37%		 　147.50
-0.5
-0.34%		150.50
3
2.03%		146.00
-4.5
-2.99%		153.00
7
4.79%		153.50
0.5
0.33%		 　168.50
15
9.77%		168.50
0
0%		164.00
-4.5
-2.67%		160.00
-4
-2.44%		159.50
-0.5
-0.31%		 　158.50
-1
-0.63%		 　　　　　　　　148.00
-10.5
-6.62%		150.50
2.5
1.69%		154.97
2 月 　146.00
-4.5
-2.99%		150.00
4
2.74%		151.00
1
0.67%		155.00
4
2.65%		151.50
-3.5
-2.26%		 　149.50
-2
-1.32%		152.00
2.5
1.67%		160.00
8
5.26%		162.00
2
1.25%		160.50
-1.5
-0.93%		 　162.00
1.5
0.93%		159.00
-3
-1.85%		160.00
1
0.63%		160.00
0
0%		157.00
-3
-1.88%		 　151.00
-6
-3.82%		153.00
2
1.32%		150.00
-3
-1.96%		142.00
-8
-5.33%		 152.15
3 月　142.00
0
0%		143.50
1.5
1.06%		138.50
-5
-3.48%		145.00
6.5
4.69%		140.00
-5
-3.45%		 　138.00
-2
-1.43%		135.00
-3
-2.17%		134.00
-1
-0.74%		123.00
-11
-8.21%		124.50
1.5
1.22%		 　114.00
-10.5
-8.43%		107.50
-6.5
-5.7%		107.00
-0.5
-0.47%		98.80
-8.2
-7.66%		104.50
5.7
5.77%		 　95.00
-9.5
-9.09%		101.50
6.5
6.84%		111.50
10
9.85%		117.00
5.5
4.93%		120.50
3.5
2.99%		 　122.00
1.5
1.24%		124.50
2.5
2.05%		121.4
4 月122.00
-2.5
-2.01%		 　　　123.50
1.5
1.23%		129.00
5.5
4.45%		126.50
-2.5
-1.94%		129.00
2.5
1.98%		127.00
-2
-1.55%		 　127.00
0
0%		129.00
2
1.57%		137.50
8.5
6.59%		135.50
-2
-1.45%		137.50
2
1.48%		 　132.50
-5
-3.64%		131.50
-1
-0.75%		132.00
0.5
0.38%		132.00
0
0%		131.00
-1
-0.76%		 　134.50
3.5
2.67%		140.00
5.5
4.09%		142.00
2
1.43%		139.00
-3
-2.11%		 131.8
5 月　　　139.50
0.5
0.36%		137.50
-2
-1.43%		138.50
1
0.73%		 139.50
1
0.72%		 　138.00
-1.5
-1.08%		138.50
0.5
0.36%		134.00
-4.5
-3.25%		131.00
-3
-2.24%		135.50
4.5
3.44%		 　133.00
-2.5
-1.85%		131.00
-2
-1.5%		134.50
3.5
2.67%		137.00
2.5
1.86%		130.50
-6.5
-4.74%		 　133.50
3
2.3%		133.50
0
0%		133.00
-0.5
-0.37%		132.00
-1
-0.75%		131.00
-1
-0.76%		 135.04
6 月135.50
4.5
3.44%		135.00
-0.5
-0.37%		136.50
1.5
1.11%		138.50
2
1.47%		138.00
-0.5
-0.36%		 　139.00
1
0.72%		141.50
2.5
1.8%		143.50
2
1.41%		146.50
3
2.09%		142.50
-4
-2.73%		 　142.00
-0.5
-0.35%		144.50
2.5
1.76%		148.50
4
2.77%		152.00
3.5
2.36%		151.50
-0.5
-0.33%		 　151.50
0
0%		147.50
-4
-2.64%		147.00
-0.5
-0.34%		 　　　148.50
1.5
1.02%		151.50
3
2.02%		 144.48
7 月150.00
-1.5
-0.99%		151.00
1
0.67%		157.00
6
3.97%		 　158.00
1
0.64%		159.00
1
0.63%		156.50
-2.5
-1.57%		153.50
-3
-1.92%		 　　153.00
-0.5
-0.33%		152.00
-1
-0.65%		158.00
6
3.95%		159.00
1
0.63%		160.50
1.5
0.94%		 　162.50
2
1.25%		170.00
7.5
4.62%		174.00
4
2.35%		185.50
11.5
6.61%		 　　170.00
-15.5
-8.36%		171.00
1
0.59%		166.00
-5
-2.92%		169.00
3
1.81%		164.50
-4.5
-2.66%		161.74
8 月 　168.00
3.5
2.13%		167.50
-0.5
-0.3%		171.00
3.5
2.09%		163.50
-7.5
-4.39%		160.00
-3.5
-2.14%		 　　158.50
-1.5
-0.94%		158.00
-0.5
-0.32%		154.00
-4
-2.53%		159.00
5
3.25%		 　159.00
0
0%		155.50
-3.5
-2.2%		157.50
2
1.29%		151.00
-6.5
-4.13%		155.50
4.5
2.98%		 　160.00
4.5
2.89%		158.00
-2
-1.25%		164.00
6
3.8%		165.00
1
0.61%		164.50
-0.5
-0.3%		 161.00
-3.5
-2.13%		160.69
9 月163.00
2
1.24%		160.50
-2.5
-1.53%		160.00
-0.5
-0.31%		157.00
-3
-1.88%		 　152.00
-5
-3.18%		 　151.50
-0.5
-0.33%		156.00
4.5
2.97%		 　159.00
3
1.92%		 160.50
1.5
0.94%		162.50
2
1.25%		166.00
3.5
2.15%		 　　157.50
-8.5
-5.12%		 152.00
-5.5
-3.49%		151.00
-1
-0.66%		 　　151.50
0.5
0.33%		153.00
1.5
0.99%		 156.29
10 月　　　　　154.00
1
0.65%		 156.00
2
1.3%		 　　158.50
2.5
1.6%		155.50
-3
-1.89%		156.00
0.5
0.32%		153.50
-2.5
-1.6%		153.50
0
0%		 　　151.50
-2
-1.3%		151.50
0
0%		147.50
-4
-2.64%		148.00
0.5
0.34%		 　149.50
1.5
1.01%		148.00
-1.5
-1%		147.00
-1
-0.68%		142.50
-4.5
-3.06%		136.00
-6.5
-4.56%		 150.52
11 月　137.00
1
0.74%		140.50
3.5
2.55%		141.50
1
0.71%		147.00
5.5
3.89%		145.00
-2
-1.36%		 　147.00
2
1.38%		146.00
-1
-0.68%		147.50
1.5
1.03%		147.00
-0.5
-0.34%		149.00
2
1.36%		 　150.50
1.5
1.01%		 150.00
-0.5
-0.33%		149.50
-0.5
-0.33%		 　　155.00
5.5
3.68%		155.00
0
0%		154.50
-0.5
-0.32%		153.50
-1
-0.65%		151.00
-2.5
-1.63%		 　150.00
-1
-0.66%		 149.12
12 月159.00
9
6%		158.50
-0.5
-0.31%		 157.50
-1
-0.63%		 　163.00
5.5
3.49%		 　　175.00
12
7.36%		 　　　176.00
1
0.57%		 174.00
-2
-1.14%		 　176.00
2
1.15%		171.50
-4.5
-2.56%		 　171.00
-0.5
-0.29%		 　170.00
-1
-0.58%		168.00
-2
-1.18%		170.00
2
1.19%		　169.14

說明:最高漲幅:9.85%最低跌幅:-9.09% 最高價:185.50最低價:95.00平均價:148.46,灰色底表示週末,漲137天(441.2)元,跌133天(-425.2)元,平盤19天
10%=3,7%=5,6%=3,5%=5,4%=8,3%=19,2%=24,1%=61,0%=28,-0%=1,-1%=2,-2%=2,-3%=5,-4%=6,-5%=6,-6%=19,-7%=26,-8%=27,-9%=39,

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 2360 1211244 866 177766612 145.50 148.00 144.00 146.00 1.00 0% 146.00 13 146.50 6 35.27
2020-01-03 2360 4896894 3037 733329918 149.00 152.00 147.50 148.00 2.00 1.37% 148.00 22 148.50 3 35.75
2020-01-06 2360 2230143 1321 332341948 148.00 151.00 147.50 147.50 0.50 -0.34% 147.50 5 148.00 1 35.63
2020-01-07 2360 1914565 1228 284647250 149.00 151.00 145.50 150.50 3.00 2.03% 150.50 3 151.00 120 36.35
2020-01-08 2360 1087460 774 160205120 148.50 149.50 145.50 146.00 4.50 -2.99% 146.00 49 146.50 5 35.27
2020-01-09 2360 3502267 2416 532003084 151.00 153.50 149.00 153.00 7.00 4.79% 152.50 15 153.00 142 36.96
2020-01-10 2360 1292239 971 197901567 153.50 154.00 151.50 153.50 0.50 0.33% 153.50 8 154.00 118 37.08
2020-01-13 2360 6869784 3886 1128199597 160.00 168.50 157.00 168.50 15.00 9.77% 168.50 3411 0.00 0 40.70
2020-01-14 2360 6277661 3892 1060496298 169.50 170.50 167.50 168.50 0.00 0% 168.50 249 169.00 73 40.70
2020-01-15 2360 2565447 1614 424093030 169.00 169.50 163.00 164.00 4.50 -2.67% 163.50 4 164.00 119 39.61
2020-01-16 2360 2585145 1805 413425270 162.00 163.50 157.50 160.00 4.00 -2.44% 159.50 39 160.00 112 38.65
2020-01-17 2360 958752 815 153843572 161.50 162.00 158.50 159.50 0.50 -0.31% 159.50 25 160.00 7 38.53
2020-01-20 2360 3606399 889 563169739 161.00 162.50 158.00 158.50 1.00 -0.63% 158.00 142 158.50 17 38.28
2020-01-30 2360 2399466 1634 360986502 153.00 156.00 147.00 148.00 10.50 -6.62% 147.50 45 148.00 6 35.75
2020-01-31 2360 1658476 1056 249273900 151.00 152.50 148.50 150.50 2.50 1.69% 150.00 1 150.50 20 36.35
2020-02-03 2360 1498151 1222 219766046 145.50 149.50 144.00 146.00 4.50 -2.99% 146.00 32 147.00 2 35.27
2020-02-04 2360 1603665 871 237964585 148.00 150.00 146.00 150.00 4.00 2.74% 149.50 6 150.00 52 36.23
2020-02-05 2360 2338395 1397 351116736 151.50 153.00 148.50 151.00 1.00 0.67% 150.00 17 151.00 17 36.47
2020-02-06 2360 3801433 2173 587282548 153.50 156.50 151.50 155.00 4.00 2.65% 154.50 2 155.00 19 37.44
2020-02-07 2360 2989803 1763 459268359 158.00 158.00 150.00 151.50 3.50 -2.26% 151.50 38 152.00 2 36.59
2020-02-10 2360 1760239 1052 265425850 150.00 153.00 149.50 149.50 2.00 -1.32% 149.50 43 150.00 6 36.11
2020-02-11 2360 1439040 877 217792120 150.50 153.00 150.00 152.00 2.50 1.67% 152.00 11 152.50 22 36.72
2020-02-12 2360 3804231 2134 600981229 155.00 160.50 154.00 160.00 8.00 5.26% 160.00 1 160.50 68 38.65
2020-02-13 2360 3449000 2261 557969500 162.00 164.50 159.00 162.00 2.00 1.25% 162.00 8 162.50 37 39.13
2020-02-14 2360 1582437 946 255489357 164.00 164.50 160.00 160.50 1.50 -0.93% 160.50 18 161.00 28 38.77
2020-02-17 2360 1548425 953 247898135 160.00 162.00 158.50 162.00 1.50 0.93% 161.00 6 162.00 31 39.13
2020-02-18 2360 3116933 2237 504037807 162.00 166.50 157.50 159.00 3.00 -1.85% 159.00 19 160.00 2 38.41
2020-02-19 2360 1194000 807 190816000 160.50 162.00 159.00 160.00 1.00 0.63% 159.50 3 160.00 309 38.65
2020-02-20 2360 2153875 1591 348112058 162.00 165.00 159.00 160.00 0.00 0% 159.50 15 160.00 694 38.65
2020-02-21 2360 1070000 790 169610500 161.50 161.50 157.00 157.00 3.00 -1.88% 157.00 10 157.50 3 37.92
2020-02-24 2360 1961000 1302 298091500 154.50 155.50 150.00 151.00 6.00 -3.82% 151.00 37 151.50 2 36.47
2020-02-25 2360 1950335 1405 294635592 149.50 153.50 148.50 153.00 2.00 1.32% 153.00 5 153.50 12 36.96
2020-02-26 2360 1504000 1017 226329000 151.00 152.00 149.50 150.00 3.00 -1.96% 149.50 70 150.50 1 36.23
2020-02-27 2360 3773234 2731 552185342 152.00 155.00 142.00 142.00 8.00 -5.33% 142.00 110 142.50 1 34.30
2020-03-02 2360 1747958 1306 242700536 136.00 142.50 132.50 142.00 0.00 0% 142.00 2 142.50 3 34.30
2020-03-03 2360 1323000 907 190674000 145.00 145.50 142.50 143.50 1.50 1.06% 143.50 3 144.00 11 34.66
2020-03-04 2360 1827547 1388 255216379 142.00 142.50 138.00 138.50 5.00 -3.48% 138.50 74 139.00 12 33.45
2020-03-05 2360 1682865 1191 240702560 142.00 146.00 140.50 145.00 6.50 4.69% 144.50 20 145.00 21 35.02
2020-03-06 2360 1079000 797 151783000 143.00 143.50 139.50 140.00 5.00 -3.45% 140.00 1327 140.50 18 33.82
2020-03-09 2360 1867370 1159 257228560 137.50 139.00 136.00 138.00 2.00 -1.43% 138.00 238 138.50 12 33.33
2020-03-10 2360 3149221 2021 423168556 136.50 137.00 132.00 135.00 3.00 -2.17% 134.50 15 135.00 390 32.61
2020-03-11 2360 1612314 1025 220446232 136.50 138.50 134.00 134.00 1.00 -0.74% 134.00 293 134.50 13 32.37
2020-03-12 2360 3829041 2344 477093043 132.00 132.00 121.00 123.00 11.00 -8.21% 122.50 2 123.00 40 29.71
2020-03-13 2360 3989000 2518 460638500 113.00 124.50 111.00 124.50 1.50 1.22% 123.50 1 124.50 10 30.07
2020-03-16 2360 2777757 2004 329441176 129.00 129.00 113.50 114.00 10.50 -8.43% 113.50 61 114.00 4 27.54
2020-03-17 2360 4620756 3319 497424012 110.00 113.50 104.00 107.50 6.50 -5.7% 107.00 6 107.50 6 25.97
2020-03-18 2360 3469258 2594 382723944 115.00 115.00 107.00 107.00 0.50 -0.47% 107.00 15 107.50 8 25.85
2020-03-19 2360 3552757 2406 352685347 105.00 105.00 96.30 98.80 8.20 -7.66% 98.00 28 98.80 3 23.86
2020-03-20 2360 2111235 1454 221491055 104.00 106.50 101.50 104.50 5.70 5.77% 104.00 2 104.50 4 25.24
2020-03-23 2360 1814064 1487 175459415 98.50 99.90 95.00 95.00 9.50 -9.09% 95.00 13 95.60 2 22.95
2020-03-24 2360 2051489 1592 208606509 98.90 103.50 98.40 101.50 6.50 6.84% 101.50 81 102.00 12 24.52
2020-03-25 2360 1685206 997 185888468 105.00 111.50 105.00 111.50 10.00 9.85% 111.50 403 0.00 0 25.11
2020-03-26 2360 2164060 1612 248979488 117.00 117.00 112.00 117.00 5.50 4.93% 116.50 3 117.00 28 26.35
2020-03-27 2360 2408551 1597 291094120 121.00 123.00 119.00 120.50 3.50 2.99% 120.50 2 121.00 2 27.14
2020-03-30 2360 1037840 746 123691480 119.00 122.00 115.50 122.00 1.50 1.24% 121.50 4 122.00 5 27.48
2020-03-31 2360 1317395 959 162371980 123.50 126.00 119.50 124.50 2.50 2.05% 123.00 15 124.50 21 28.04
2020-04-01 2360 1428946 1168 178024412 126.00 128.00 122.00 122.00 2.50 -2.01% 122.00 17 122.50 1 27.48
2020-04-06 2360 816433 674 100853259 122.00 125.00 122.00 123.50 1.50 1.23% 123.50 17 124.00 18 27.82
2020-04-07 2360 899859 721 114760740 127.50 129.00 125.50 129.00 5.50 4.45% 128.50 4 129.00 80 29.05
2020-04-08 2360 1840593 1562 232694404 130.00 130.50 124.50 126.50 2.50 -1.94% 126.00 66 126.50 13 28.49
2020-04-09 2360 2473069 1898 322288832 131.00 133.50 128.50 129.00 2.50 1.98% 129.00 25 129.50 4 29.05
2020-04-10 2360 1522541 1186 193231207 129.50 130.50 125.00 127.00 2.00 -1.55% 126.50 17 127.00 6 28.60
2020-04-13 2360 1702009 1231 217196152 128.50 129.00 125.50 127.00 0.00 0% 127.00 229 127.50 6 28.60
2020-04-14 2360 2015985 1440 258959065 127.50 130.50 126.50 129.00 2.00 1.57% 129.00 4 129.50 29 29.05
2020-04-15 2360 3226588 2516 435814968 130.00 137.50 130.00 137.50 8.50 6.59% 137.00 1 137.50 79 30.97
2020-04-16 2360 1196869 959 163113184 135.50 138.00 134.00 135.50 2.00 -1.45% 135.50 14 136.00 4 30.52
2020-04-17 2360 3196070 2314 440986621 138.50 141.50 135.50 137.50 2.00 1.48% 137.00 188 137.50 10 30.97
2020-04-20 2360 1606863 1460 213965210 137.50 137.50 132.00 132.50 5.00 -3.64% 132.00 208 133.00 7 29.84
2020-04-21 2360 1503400 1112 199045097 132.50 134.00 131.00 131.50 1.00 -0.75% 131.50 19 132.00 4 29.62
2020-04-22 2360 1194521 908 156213531 130.50 133.50 128.50 132.00 0.50 0.38% 132.00 105 132.50 2 29.73
2020-04-23 2360 840771 700 111284772 133.50 134.00 131.00 132.00 0.00 0% 132.00 5 132.50 23 29.73
2020-04-24 2360 871610 736 114062300 130.50 132.00 129.50 131.00 1.00 -0.76% 131.00 16 131.50 1 29.50
2020-04-27 2360 1134608 796 153207776 132.00 137.00 132.00 134.50 3.50 2.67% 134.50 8 135.00 2 30.29
2020-04-28 2360 1372430 1117 189347270 137.00 140.00 134.50 140.00 5.50 4.09% 139.50 6 140.00 43 31.53
2020-04-29 2360 1606080 1198 226173360 141.00 142.00 139.00 142.00 2.00 1.43% 141.50 10 142.00 44 31.98
2020-04-30 2360 1972617 1563 277331263 144.00 145.50 139.00 139.00 3.00 -2.11% 139.00 126 139.50 153 31.31
2020-05-04 2360 929643 761 128378877 137.00 140.00 136.00 139.50 0.50 0.36% 139.00 10 139.50 24 31.42
2020-05-05 2360 767350 635 106607800 141.00 141.00 137.00 137.50 2.00 -1.43% 137.50 3 138.50 21 30.97
2020-05-06 2360 967000 745 133803000 137.50 140.00 136.50 138.50 1.00 0.73% 138.00 29 138.50 1 31.19
2020-05-08 2360 682386 525 95684345 141.00 141.50 139.50 139.50 0.50 0.72% 139.50 9 140.00 14 31.42
2020-05-11 2360 664986 482 92224560 139.50 139.50 138.00 138.00 1.50 -1.08% 138.00 92 138.50 4 31.08
2020-05-12 2360 1066000 858 145797500 137.50 138.50 135.00 138.50 0.50 0.36% 138.00 6 138.50 20 31.19
2020-05-13 2360 1303000 1040 175665500 138.00 138.00 134.00 134.00 4.50 -3.25% 134.00 284 134.50 28 27.63
2020-05-14 2360 1975000 1408 259396000 132.50 133.00 130.00 131.00 3.00 -2.24% 131.00 89 132.00 26 27.01
2020-05-15 2360 1072000 799 142930000 132.50 136.00 130.00 135.50 4.50 3.44% 135.00 24 135.50 8 27.94
2020-05-18 2360 922962 710 122786446 134.00 135.00 131.00 133.00 2.50 -1.85% 133.00 4 133.50 5 27.42
2020-05-19 2360 1633000 1261 215395500 135.00 135.50 130.50 131.00 2.00 -1.5% 131.00 19 131.50 23 27.01
2020-05-20 2360 1168000 923 156505000 132.50 135.50 132.50 134.50 3.50 2.67% 134.50 17 135.00 5 27.73
2020-05-21 2360 1044000 773 143831500 136.00 139.50 136.00 137.00 2.50 1.86% 137.00 16 137.50 1 28.25
2020-05-22 2360 1751000 1396 232174000 137.50 138.00 130.50 130.50 6.50 -4.74% 130.50 103 131.50 13 26.91
2020-05-25 2360 450000 366 59513000 132.50 134.00 130.50 133.50 3.00 2.3% 133.00 14 134.00 48 27.53
2020-05-26 2360 558456 462 74796376 134.00 135.00 133.00 133.50 0.00 0% 133.50 36 134.50 31 27.53
2020-05-27 2360 1068000 882 143421500 135.00 137.00 132.50 133.00 0.50 -0.37% 133.00 6 133.50 18 27.42
2020-05-28 2360 917000 788 122340500 133.50 135.50 131.50 132.00 1.00 -0.75% 132.00 11 132.50 13 27.22
2020-05-29 2360 996000 643 131087000 131.50 133.50 131.00 131.00 1.00 -0.76% 131.00 52 131.50 2 27.01
2020-06-01 2360 851000 700 114340500 131.50 135.50 131.50 135.50 4.50 3.44% 135.00 3 135.50 7 27.94
2020-06-02 2360 717242 469 96856670 135.50 136.50 134.00 135.00 0.50 -0.37% 134.50 32 135.00 200 27.84
2020-06-03 2360 1086000 762 147865500 136.50 137.50 134.50 136.50 1.50 1.11% 136.50 10 137.00 7 28.14
2020-06-04 2360 1080000 832 148971500 137.50 139.00 136.00 138.50 2.00 1.47% 138.50 2 139.00 89 28.56
2020-06-05 2360 644000 497 89172000 138.50 139.50 137.50 138.00 0.50 -0.36% 138.00 351 138.50 3 28.45
2020-06-08 2360 572000 435 79123500 139.00 139.50 136.50 139.00 1.00 0.72% 138.50 21 139.00 52 28.66
2020-06-09 2360 2446000 1822 348736500 143.00 144.50 141.50 141.50 2.50 1.8% 141.50 194 142.00 8 29.18
2020-06-10 2360 1755000 1142 251508000 144.00 144.50 141.50 143.50 2.00 1.41% 143.50 30 144.00 71 29.59
2020-06-11 2360 2405000 1779 347367500 143.50 146.50 142.50 146.50 3.00 2.09% 146.00 2 146.50 53 30.21
2020-06-12 2360 3792000 2869 540534500 143.00 148.00 139.00 142.50 4.00 -2.73% 142.00 4 142.50 8 29.38
2020-06-15 2360 1406000 994 201851500 143.00 145.00 142.00 142.00 0.50 -0.35% 141.50 19 142.00 3 29.28
2020-06-16 2360 2544000 1787 373242000 144.00 149.00 144.00 144.50 2.50 1.76% 144.50 22 145.00 10 29.79
2020-06-17 2360 1454153 1089 213728644 146.00 149.00 144.50 148.50 4.00 2.77% 148.00 13 148.50 1 30.62
2020-06-18 2360 2619365 2072 396378480 149.00 153.50 148.50 152.00 3.50 2.36% 152.00 27 152.50 11 31.34
2020-06-19 2360 1467258 1003 222821700 153.00 154.50 149.00 151.50 0.50 -0.33% 151.00 1 151.50 8 31.24
2020-06-22 2360 1106021 802 168895171 151.00 154.50 150.50 151.50 0.00 0% 151.50 15 152.00 30 31.24
2020-06-23 2360 1322964 973 196664186 153.00 153.00 147.50 147.50 4.00 -2.64% 147.50 7 148.00 7 30.41
2020-06-24 2360 982621 656 144643975 148.00 149.50 145.50 147.00 0.50 -0.34% 147.00 1 147.50 10 30.31
2020-06-29 2360 1232560 845 180842380 145.00 148.50 144.00 148.50 1.50 1.02% 148.00 1 148.50 29 30.62
2020-06-30 2360 1880025 1275 283322785 148.50 152.50 148.00 151.50 3.00 2.02% 151.50 28 152.00 42 31.24
2020-07-01 2360 1015462 670 154658300 152.00 153.50 150.00 150.00 1.50 -0.99% 150.00 22 150.50 3 30.93
2020-07-02 2360 1191869 890 180081219 151.00 153.00 149.50 151.00 1.00 0.67% 150.50 37 151.00 6 31.13
2020-07-03 2360 2940590 2031 456792130 153.00 157.50 152.00 157.00 6.00 3.97% 156.50 5 157.00 11 32.37
2020-07-06 2360 3144342 2287 500118036 160.00 164.00 156.50 158.00 1.00 0.64% 157.50 17 158.00 31 32.58
2020-07-07 2360 1241658 1032 196648464 161.00 161.00 155.00 159.00 1.00 0.63% 158.50 4 159.00 4 32.78
2020-07-08 2360 966878 854 151572900 158.50 159.50 156.00 156.50 2.50 -1.57% 156.00 49 156.50 8 32.27
2020-07-09 2360 1239534 954 191623702 158.50 158.50 153.00 153.50 3.00 -1.92% 153.00 54 153.50 1 31.65
2020-07-13 2360 737698 565 113734794 156.50 157.50 153.00 153.00 2.00 -0.33% 153.00 28 153.50 5 31.55
2020-07-14 2360 428639 374 65472628 153.50 154.00 152.00 152.00 1.00 -0.65% 151.50 46 152.00 3 31.34
2020-07-15 2360 3857034 2787 614506372 153.00 163.50 153.00 158.00 6.00 3.95% 158.00 11 158.50 5 32.58
2020-07-16 2360 1665259 1364 262328422 159.00 160.00 154.50 159.00 1.00 0.63% 158.00 5 159.00 26 32.78
2020-07-17 2360 1772046 1386 285222374 160.00 164.00 158.00 160.50 1.50 0.94% 160.00 16 160.50 6 33.09
2020-07-20 2360 3454449 2773 568596289 165.00 172.00 159.50 162.50 2.00 1.25% 162.00 4 163.00 24 33.51
2020-07-21 2360 3569255 2555 602213095 166.00 171.00 165.50 170.00 7.50 4.62% 169.50 2 170.00 17 35.05
2020-07-22 2360 3438423 2574 599263602 170.00 177.00 170.00 174.00 4.00 2.35% 174.00 78 174.50 2 35.88
2020-07-23 2360 4995055 3233 904520120 177.50 186.50 175.00 185.50 11.50 6.61% 185.50 8 186.00 106 38.25
2020-07-27 2360 1889962 1584 325831078 172.50 177.00 168.00 170.00 2.00 -8.36% 170.00 22 170.50 5 35.05
2020-07-28 2360 1212109 936 206132530 172.00 173.50 168.00 171.00 1.00 0.59% 170.00 1 171.00 6 35.26
2020-07-29 2360 1218519 953 203515654 170.00 171.50 165.00 166.00 5.00 -2.92% 165.50 17 166.00 4 34.23
2020-07-30 2360 1153378 831 195610691 168.00 172.50 168.00 169.00 3.00 1.81% 168.50 8 169.00 31 34.85
2020-07-31 2360 2287195 1685 382841980 172.50 173.50 164.00 164.50 4.50 -2.66% 164.50 40 165.50 6 33.92
2020-08-03 2360 990606 793 166368202 166.00 171.00 165.00 168.00 3.50 2.13% 167.50 1 168.00 9 34.64
2020-08-04 2360 1427818 1025 237397742 168.00 168.50 165.50 167.50 0.50 -0.3% 167.00 7 167.50 5 34.54
2020-08-05 2360 1069929 829 182061859 168.50 172.00 167.50 171.00 3.50 2.09% 171.00 6 171.50 23 35.26
2020-08-06 2360 2051488 1646 340789275 173.00 173.00 162.50 163.50 7.50 -4.39% 163.50 19 164.00 8 33.71
2020-08-07 2360 2552364 1933 407630920 164.50 165.50 157.50 160.00 3.50 -2.14% 159.50 39 160.00 26 32.99
2020-08-11 2360 905467 769 143880720 160.00 161.00 157.50 158.50 0.50 -0.94% 158.50 6 159.00 36 32.68
2020-08-12 2360 864040 739 135043320 158.00 158.50 154.00 158.00 0.50 -0.32% 157.50 1 158.00 17 32.58
2020-08-13 2360 925062 733 144059548 160.00 160.00 154.00 154.00 4.00 -2.53% 154.00 70 155.00 1 31.75
2020-08-14 2360 1091328 830 172930987 155.00 160.00 154.50 159.00 5.00 3.25% 159.00 2 159.50 15 31.18
2020-08-17 2360 697836 613 111336341 159.00 161.00 156.50 159.00 0.00 0% 159.00 2 159.50 4 31.18
2020-08-18 2360 1260320 833 195831920 159.00 160.00 154.50 155.50 3.50 -2.2% 155.00 14 156.00 5 30.49
2020-08-19 2360 1500714 1028 237076953 157.50 159.50 156.00 157.50 2.00 1.29% 157.00 1 157.50 13 30.88
2020-08-20 2360 2130254 1618 322596354 157.50 158.50 147.50 151.00 6.50 -4.13% 150.50 3 151.00 10 29.61
2020-08-21 2360 923903 789 142202413 152.00 156.00 151.50 155.50 4.50 2.98% 155.00 1 155.50 7 30.49
2020-08-24 2360 1206529 913 190367140 154.50 161.00 153.50 160.00 4.50 2.89% 159.50 6 160.00 6 31.37
2020-08-25 2360 1252249 933 197291842 159.50 160.50 156.00 158.00 2.00 -1.25% 158.00 50 158.50 8 30.98
2020-08-26 2360 1989647 1485 324715781 157.50 166.00 156.50 164.00 6.00 3.8% 163.50 8 164.00 33 32.16
2020-08-27 2360 1750304 1219 288032356 165.00 167.00 162.50 165.00 1.00 0.61% 164.50 1 165.00 12 32.35
2020-08-28 2360 1917945 1387 320105480 167.00 169.00 164.00 164.50 0.50 -0.3% 164.50 8 165.00 1 32.25
2020-08-31 2360 1050169 806 169999540 166.50 166.50 160.00 161.00 3.50 -2.13% 161.00 16 161.50 1 31.57
2020-09-01 2360 1807800 1182 297365298 161.00 167.00 161.00 163.00 2.00 1.24% 163.00 9 163.50 1 31.96
2020-09-02 2360 1156916 814 186307016 163.50 165.00 159.50 160.50 2.50 -1.53% 160.00 22 160.50 9 31.47
2020-09-03 2360 927823 712 149799680 162.50 164.50 160.00 160.00 0.50 -0.31% 159.50 33 160.00 19 31.37
2020-09-04 2360 864256 711 136437448 158.50 160.50 155.50 157.00 3.00 -1.88% 157.00 6 157.50 5 30.78
2020-09-07 2360 922658 761 141992002 157.00 157.00 152.00 152.00 5.00 -3.18% 152.00 66 152.50 6 29.80
2020-09-10 2360 736968 621 111988604 155.00 155.50 151.00 151.50 3.00 -0.33% 151.50 33 152.00 21 29.71
2020-09-11 2360 935636 735 145049080 153.00 156.00 153.00 156.00 4.50 2.97% 155.50 1 156.00 43 30.59
2020-09-14 2360 686522 591 107882476 155.50 159.00 153.50 159.00 3.00 1.92% 158.50 15 159.00 55 31.18
2020-09-16 2360 487680 407 78537300 159.50 162.00 159.50 160.50 0.50 0.94% 160.00 20 160.50 1 31.47
2020-09-17 2360 662842 573 107186904 159.50 163.00 159.50 162.50 2.00 1.25% 162.00 5 162.50 13 31.86
2020-09-18 2360 1004811 669 165119315 162.50 166.00 161.50 166.00 3.50 2.15% 165.50 5 166.00 22 32.55
2020-09-22 2360 688893 577 109955646 162.00 163.00 157.50 157.50 5.50 -5.12% 157.50 5 158.00 5 30.88
2020-09-24 2360 772250 611 117671250 154.00 155.50 151.00 152.00 3.00 -3.49% 152.00 9 152.50 2 29.80
2020-09-25 2360 759107 579 114882657 152.00 154.50 149.00 151.00 1.00 -0.66% 151.00 3 151.50 2 29.61
2020-09-29 2360 485106 417 73860557 153.50 154.50 151.00 151.50 0.50 0.33% 151.50 9 152.50 2 29.71
2020-09-30 2360 720956 530 110498701 150.50 155.00 150.50 153.00 1.50 0.99% 153.00 6 153.50 3 30.00
2020-10-06 2360 1001079 812 155867824 159.00 160.00 153.00 154.00 4.00 0.65% 153.50 13 154.50 1 30.20
2020-10-08 2360 256746 229 39887503 154.50 156.00 154.00 156.00 2.00 1.3% 155.50 19 156.00 27 30.59
2020-10-12 2360 879000 682 137908000 157.00 159.50 153.50 158.50 2.50 1.6% 158.00 3 158.50 7 31.08
2020-10-13 2360 712618 579 110541599 158.50 159.00 154.00 155.50 3.00 -1.89% 155.00 20 155.50 107 30.49
2020-10-14 2360 283152 244 44183634 156.00 157.50 154.50 156.00 0.50 0.32% 155.50 4 156.00 8 30.59
2020-10-15 2360 720100 589 110338000 154.50 155.50 152.00 153.50 2.50 -1.6% 153.50 4 154.00 2 30.10
2020-10-16 2360 647031 554 99525258 152.00 155.00 152.00 153.50 0.00 0% 153.50 11 154.00 11 30.10
2020-10-20 2360 830963 773 126453393 156.00 156.00 151.00 151.50 5.00 -1.3% 151.50 7 152.00 3 29.71
2020-10-21 2360 584470 526 88981704 152.00 153.00 151.50 151.50 0.00 0% 151.50 5 152.50 2 29.71
2020-10-22 2360 2011924 1274 301685752 152.00 153.50 147.50 147.50 4.00 -2.64% 147.50 97 148.00 1 28.92
2020-10-23 2360 1135635 979 169120115 149.50 150.50 148.00 148.00 0.50 0.34% 148.00 53 148.50 10 29.02
2020-10-26 2360 384206 349 57506900 149.50 151.00 148.50 149.50 1.50 1.01% 149.00 7 150.00 6 29.31
2020-10-27 2360 527521 476 78298091 149.50 150.00 147.00 148.00 1.50 -1% 148.00 1 148.50 2 29.02
2020-10-28 2360 374010 319 55249985 149.00 149.50 147.00 147.00 1.00 -0.68% 147.00 45 147.50 2 28.82
2020-10-29 2360 827335 760 118756358 144.50 145.00 142.50 142.50 4.50 -3.06% 142.50 9 143.00 3 27.94
2020-10-30 2360 3579273 1112 492751154 144.00 144.00 136.00 136.00 6.50 -4.56% 136.00 22 136.50 1 26.67
2020-11-02 2360 1610107 1239 219366141 137.00 138.00 133.50 137.00 1.00 0.74% 136.50 21 137.00 31 26.86
2020-11-03 2360 743146 589 104515776 137.50 142.50 137.50 140.50 3.50 2.55% 140.50 40 141.00 2 27.55
2020-11-04 2360 761336 611 107584186 141.00 143.00 139.50 141.50 1.00 0.71% 141.00 18 141.50 11 27.75
2020-11-05 2360 2238921 1625 330582306 144.00 151.50 143.50 147.00 5.50 3.89% 146.50 2 147.00 29 28.82
2020-11-06 2360 1478063 1006 214223625 146.00 146.50 143.50 145.00 2.00 -1.36% 144.00 10 145.00 41 28.43
2020-11-09 2360 1439452 1036 208504187 144.00 147.00 143.50 147.00 2.00 1.38% 146.50 3 147.00 12 28.82
2020-11-10 2360 1355957 822 199123179 145.00 150.00 145.00 146.00 1.00 -0.68% 146.00 8 146.50 1 28.63
2020-11-11 2360 581235 480 85712142 145.50 149.00 145.50 147.50 1.50 1.03% 147.00 26 147.50 12 28.92
2020-11-12 2360 552378 426 81319934 149.00 149.00 146.50 147.00 0.50 -0.34% 147.00 35 147.50 18 27.53
2020-11-13 2360 513813 434 76202279 147.00 149.00 147.00 149.00 2.00 1.36% 148.50 2 149.00 14 27.90
2020-11-16 2360 828824 736 124305907 149.00 151.00 148.00 150.50 1.50 1.01% 150.00 33 150.50 2 28.18
2020-11-18 2360 533165 406 80115560 149.50 151.00 149.50 150.00 1.00 -0.33% 150.00 28 150.50 2 28.09
2020-11-19 2360 592251 386 88721379 149.50 150.50 149.00 149.50 0.50 -0.33% 149.50 38 150.00 9 28.00
2020-11-23 2360 1254019 1044 194861079 153.50 157.00 153.50 155.00 2.50 3.68% 155.00 28 155.50 21 29.03
2020-11-24 2360 848181 687 131017599 155.00 156.00 153.50 155.00 0.00 0% 154.50 5 155.00 15 29.03
2020-11-25 2360 1294658 1037 200515830 155.00 158.00 153.00 154.50 0.50 -0.32% 154.00 1 154.50 9 28.93
2020-11-26 2360 562615 496 86769714 155.50 156.00 153.50 153.50 1.00 -0.65% 153.50 4 154.50 14 28.75
2020-11-27 2360 825610 541 125193701 153.00 153.00 150.50 151.00 2.50 -1.63% 151.00 19 152.00 11 28.28
2020-11-30 2360 1018522 594 154453152 152.50 154.50 150.00 150.00 1.00 -0.66% 150.00 35 151.00 8 28.09
2020-12-01 2360 3339019 2517 528717312 151.00 162.50 151.00 159.00 9.00 6% 158.50 15 159.00 21 29.78
2020-12-02 2360 1109230 828 177094273 160.50 161.50 158.00 158.50 0.50 -0.31% 158.50 27 159.00 12 29.68
2020-12-04 2360 639089 555 101159292 158.00 160.00 157.50 157.50 0.50 -0.63% 157.50 12 158.00 27 29.49
2020-12-07 2360 1507318 1225 243453162 159.00 163.50 158.00 163.00 5.50 3.49% 163.00 10 163.50 51 30.52
2020-12-11 2360 1944557 1612 338647467 179.50 182.00 170.50 175.00 3.00 7.36% 174.50 3 175.00 4 32.77
2020-12-16 2360 1462822 1154 260190013 180.50 181.00 174.50 176.00 4.50 0.57% 175.50 19 176.00 30 32.96
2020-12-18 2360 2718359 2165 486191456 179.50 186.00 171.50 174.00 5.00 -1.14% 174.00 1 174.50 24 32.58
2020-12-21 2360 1050157 815 183873924 175.00 178.50 171.00 176.00 2.00 1.15% 175.50 4 176.00 3 32.96
2020-12-22 2360 507629 438 88529264 176.00 177.00 170.50 171.50 4.50 -2.56% 171.00 18 172.00 11 32.12
2020-12-25 2360 267467 267 45778214 172.00 172.50 170.00 171.00 0.00 -0.29% 170.50 6 171.50 14 32.02
2020-12-28 2360 461362 405 79016947 171.50 173.00 170.00 170.00 1.00 -0.58% 170.00 10 171.00 7 31.84
2020-12-29 2360 616653 567 103822378 171.00 173.00 166.00 168.00 2.00 -1.18% 167.50 2 168.00 19 31.46
2020-12-30 2360 828640 715 140924089 169.00 171.00 169.00 170.00 2.00 1.19% 169.50 11 170.00 32 31.84