微星(2377)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　88.90
0
0%		89.20
0.3
0.34%		 　88.80
-0.4
-0.45%		88.30
-0.5
-0.56%		87.50
-0.8
-0.91%		88.70
1.2
1.37%		90.10
1.4
1.58%		 　90.80
0.7
0.78%		92.00
1.2
1.32%		92.30
0.3
0.33%		93.60
1.3
1.41%		94.10
0.5
0.53%		 　93.80
-0.3
-0.32%		 　　　　　　　　90.50
-3.3
-3.52%		92.80
2.3
2.54%		90.81
2 月 　92.30
-0.5
-0.54%		92.00
-0.3
-0.33%		92.00
0
0%		95.60
3.6
3.91%		93.50
-2.1
-2.2%		 　93.60
0.1
0.11%		94.50
0.9
0.96%		94.20
-0.3
-0.32%		96.40
2.2
2.34%		95.80
-0.6
-0.62%		 　95.30
-0.5
-0.52%		94.90
-0.4
-0.42%		95.80
0.9
0.95%		95.80
0
0%		95.40
-0.4
-0.42%		 　92.50
-2.9
-3.04%		92.70
0.2
0.22%		92.60
-0.1
-0.11%		90.80
-1.8
-1.94%		 93.39
3 月　90.50
-0.3
-0.33%		90.00
-0.5
-0.55%		90.20
0.2
0.22%		91.70
1.5
1.66%		89.20
-2.5
-2.73%		 　86.00
-3.2
-3.59%		85.90
-0.1
-0.12%		86.30
0.4
0.47%		82.10
-4.2
-4.87%		79.60
-2.5
-3.05%		 　76.70
-2.9
-3.64%		77.50
0.8
1.04%		73.20
-4.3
-5.55%		72.00
-1.2
-1.64%		78.00
6
8.33%		 　72.60
-5.4
-6.92%		76.80
4.2
5.79%		81.00
4.2
5.47%		83.70
2.7
3.33%		84.10
0.4
0.48%		 　84.20
0.1
0.12%		88.70
4.5
5.34%		82.29
4 月89.40
0.7
0.79%		 　　　90.00
0.6
0.67%		89.00
-1
-1.11%		87.80
-1.2
-1.35%		87.70
-0.1
-0.11%		87.80
0.1
0.11%		 　87.40
-0.4
-0.46%		89.70
2.3
2.63%		92.40
2.7
3.01%		91.70
-0.7
-0.76%		93.00
1.3
1.42%		 　92.10
-0.9
-0.97%		90.30
-1.8
-1.95%		90.50
0.2
0.22%		92.70
2.2
2.43%		92.00
-0.7
-0.76%		 　92.30
0.3
0.33%		92.70
0.4
0.43%		92.20
-0.5
-0.54%		93.00
0.8
0.87%		 90.64
5 月　　　90.50
-2.5
-2.69%		90.00
-0.5
-0.55%		89.50
-0.5
-0.56%		 90.80
1.3
1.45%		 　93.70
2.9
3.19%		98.40
4.7
5.02%		102.00
3.6
3.66%		102.50
0.5
0.49%		103.50
1
0.98%		 　101.50
-2
-1.93%		106.00
4.5
4.43%		106.50
0.5
0.47%		106.00
-0.5
-0.47%		102.50
-3.5
-3.3%		 　103.50
1
0.98%		105.00
1.5
1.45%		100.50
-4.5
-4.29%		102.50
2
1.99%		101.00
-1.5
-1.46%		 99.7
6 月103.50
2.5
2.48%		104.00
0.5
0.48%		106.00
2
1.92%		108.00
2
1.89%		111.50
3.5
3.24%		 　106.00
-5.5
-4.93%		107.50
1.5
1.42%		105.50
-2
-1.86%		102.50
-3
-2.84%		103.50
1
0.98%		 　101.50
-2
-1.93%		103.50
2
1.97%		103.00
-0.5
-0.48%		104.50
1.5
1.46%		102.50
-2
-1.91%		 　105.00
2.5
2.44%		106.00
1
0.95%		106.50
0.5
0.47%		 　　　106.50
0
0%		107.50
1
0.94%		 105.42
7 月112.00
4.5
4.19%		113.00
1
0.89%		115.50
2.5
2.21%		 　119.50
4
3.46%		118.00
-1.5
-1.26%		116.00
-2
-1.69%		120.00
4
3.45%		 　　120.50
0.5
0.42%		126.00
5.5
4.56%		126.00
0
0%		131.00
5
3.97%		130.00
-1
-0.76%		 　130.00
0
0%		132.50
2.5
1.92%		135.50
3
2.26%		137.00
1.5
1.11%		 　　130.00
-7
-5.11%		128.50
-1.5
-1.15%		129.50
1
0.78%		132.50
3
2.32%		130.50
-2
-1.51%		125.34
8 月 　131.00
0.5
0.38%		134.50
3.5
2.67%		137.50
3
2.23%		136.50
-1
-0.73%		138.00
1.5
1.1%		 　　137.00
-1
-0.72%		136.00
-1
-0.73%		142.00
6
4.41%		144.00
2
1.41%		 　148.50
4.5
3.13%		149.00
0.5
0.34%		145.50
-3.5
-2.35%		141.00
-4.5
-3.09%		149.00
8
5.67%		 　141.00
-8
-5.37%		145.50
4.5
3.19%		143.00
-2.5
-1.72%		140.50
-2.5
-1.75%		138.00
-2.5
-1.78%		 135.50
-2.5
-1.81%		140.06
9 月135.00
-0.5
-0.37%		138.50
3.5
2.59%		150.50
12
8.66%		144.50
-6
-3.99%		 　136.00
-8.5
-5.88%		 　135.00
-1
-0.74%		136.00
1
0.74%		 　137.50
1.5
1.1%		 139.00
1.5
1.09%		138.50
-0.5
-0.36%		140.50
2
1.44%		 　　135.00
-5.5
-3.91%		 127.00
-8
-5.93%		128.00
1
0.79%		 　　132.00
4
3.13%		133.00
1
0.76%		 135.73
10 月　　　　　130.00
-3
-2.26%		 128.50
-1.5
-1.15%		 　　130.00
1.5
1.17%		129.00
-1
-0.77%		128.00
-1
-0.78%		123.50
-4.5
-3.52%		123.50
0
0%		 　　124.00
0.5
0.4%		122.50
-1.5
-1.21%		123.50
1
0.82%		122.50
-1
-0.81%		 　123.50
1
0.82%		121.50
-2
-1.62%		123.00
1.5
1.23%		121.00
-2
-1.63%		115.00
-6
-4.96%		 124.31
11 月　115.50
0.5
0.43%		117.50
2
1.73%		119.00
1.5
1.28%		118.50
-0.5
-0.42%		119.50
1
0.84%		 　120.00
0.5
0.42%		113.50
-6.5
-5.42%		117.50
4
3.52%		115.00
-2.5
-2.13%		117.00
2
1.74%		 　118.50
1.5
1.28%		 121.00
2.5
2.11%		123.00
2
1.65%		 　　123.50
0.5
0.41%		121.50
-2
-1.62%		122.00
0.5
0.41%		124.50
2.5
2.05%		127.00
2.5
2.01%		 　125.00
-2
-1.57%		 120.58
12 月127.50
2.5
2%		128.00
0.5
0.39%		 126.50
-1.5
-1.17%		 　132.50
6
4.74%		 　　132.50
0
0%		 　　　130.00
-2.5
-1.89%		 133.00
3
2.31%		 　132.00
-1
-0.75%		126.00
-6
-4.55%		 　125.50
-0.5
-0.4%		 　127.50
2
1.59%		128.50
1
0.78%		130.00
1.5
1.17%		　129.48

說明:最高漲幅:8.66%最低跌幅:-6.92% 最高價:150.50最低價:72.00平均價:111.27,灰色底表示週末,漲150天(301.2)元,跌128天(-292.5)元,平盤11天
9%=1,8%=1,6%=2,5%=6,4%=8,3%=17,2%=31,1%=50,0%=45,-0%=2,-1%=5,-2%=9,-3%=10,-4%=11,-5%=25,-6%=29,-7%=37,

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 2377 5546527 3797 491530239 87.20 89.50 87.20 88.90 2.20 0% 88.90 27 89.00 220 15.17
2020-01-03 2377 4694705 3390 419100045 89.50 90.30 88.30 89.20 0.30 0.34% 89.10 2 89.20 22 15.22
2020-01-06 2377 2458807 1821 218000130 88.60 89.20 87.80 88.80 0.40 -0.45% 88.70 6 88.80 15 15.15
2020-01-07 2377 2448115 1616 216440424 89.10 89.50 87.60 88.30 0.50 -0.56% 88.30 13 88.40 3 15.07
2020-01-08 2377 2937291 2131 257796459 87.60 88.50 87.30 87.50 0.80 -0.91% 87.50 5 87.60 20 14.93
2020-01-09 2377 2440071 1588 216378972 88.00 89.00 88.00 88.70 1.20 1.37% 88.60 11 88.70 17 15.14
2020-01-10 2377 8116004 5050 736322836 89.20 91.80 89.20 90.10 1.40 1.58% 90.00 120 90.10 54 15.38
2020-01-13 2377 3153409 2120 286364209 91.20 91.40 90.10 90.80 0.70 0.78% 90.70 108 90.80 6 15.49
2020-01-14 2377 4975799 3082 455579802 91.40 92.00 90.50 92.00 1.20 1.32% 91.80 3 92.00 110 15.70
2020-01-15 2377 4854814 3231 450109188 92.10 93.20 91.70 92.30 0.30 0.33% 92.30 29 92.40 19 15.75
2020-01-16 2377 6392646 4656 599541427 92.50 94.50 92.50 93.60 1.30 1.41% 93.60 82 93.80 9 15.97
2020-01-17 2377 7171308 5442 675695546 93.30 95.00 92.40 94.10 0.50 0.53% 94.10 9 94.30 9 16.06
2020-01-20 2377 4728916 3489 444553753 94.30 95.50 93.10 93.80 0.30 -0.32% 93.80 45 93.90 33 16.01
2020-01-30 2377 9139756 4638 830277440 92.00 92.50 89.70 90.50 3.30 -3.52% 90.50 16 90.60 7 15.44
2020-01-31 2377 7877603 4943 735321440 91.60 94.70 91.50 92.80 2.30 2.54% 92.70 25 92.80 8 15.84
2020-02-03 2377 5203090 3630 478013085 91.60 92.70 90.00 92.30 0.50 -0.54% 92.20 5 92.30 17 15.75
2020-02-04 2377 4305124 2412 396104183 91.90 93.10 90.90 92.00 0.30 -0.33% 92.00 127 92.10 5 15.70
2020-02-05 2377 7235161 4653 670079212 92.50 94.30 91.20 92.00 0.00 0% 91.90 1 92.00 18 15.70
2020-02-06 2377 6955971 4293 656744121 93.00 95.60 92.90 95.60 3.60 3.91% 95.60 7 95.70 81 16.31
2020-02-07 2377 6377674 3941 599999439 95.60 95.60 93.50 93.50 2.10 -2.2% 93.50 171 93.60 11 15.96
2020-02-10 2377 3033625 2168 284192833 92.70 94.40 92.50 93.60 0.10 0.11% 93.60 2 93.70 37 15.97
2020-02-11 2377 2465967 1623 232440384 94.40 94.80 93.30 94.50 0.90 0.96% 94.50 2 94.60 11 16.13
2020-02-12 2377 5318063 3620 506272024 97.00 97.20 94.10 94.20 0.30 -0.32% 94.20 133 94.30 1 16.08
2020-02-13 2377 6368000 4000 610615300 94.50 96.80 94.30 96.40 2.20 2.34% 96.30 2 96.40 49 16.45
2020-02-14 2377 3423847 2676 328000181 96.20 96.80 94.90 95.80 0.60 -0.62% 95.80 31 95.90 12 16.35
2020-02-17 2377 2295396 1286 219048320 95.10 95.90 94.30 95.30 0.50 -0.52% 95.30 98 95.40 7 16.26
2020-02-18 2377 2307340 1643 220402091 96.00 96.40 94.80 94.90 0.40 -0.42% 94.90 17 95.00 5 16.19
2020-02-19 2377 2649000 1503 254029400 95.30 96.40 95.10 95.80 0.90 0.95% 95.70 22 95.80 7 16.35
2020-02-20 2377 8551455 5399 832717875 97.00 99.60 95.80 95.80 0.00 0% 95.80 69 96.00 6 16.35
2020-02-21 2377 3012000 1995 287273000 95.80 96.10 94.40 95.40 0.40 -0.42% 95.40 33 95.50 7 16.28
2020-02-24 2377 3383000 2282 315441500 94.30 95.30 91.60 92.50 2.90 -3.04% 92.50 157 92.60 14 15.78
2020-02-25 2377 2152078 1550 198697132 91.00 93.50 90.40 92.70 0.20 0.22% 92.70 7 92.90 2 15.82
2020-02-26 2377 2276000 1412 210835300 91.00 93.30 91.00 92.60 0.10 -0.11% 92.60 22 92.70 3 15.80
2020-02-27 2377 3590398 1976 328929753 92.20 93.00 90.80 90.80 1.80 -1.94% 90.80 40 90.90 22 15.49
2020-03-02 2377 4609543 2656 415061866 88.30 90.90 88.30 90.50 0.30 -0.33% 90.50 191 90.60 21 15.44
2020-03-03 2377 4535000 2487 411145100 91.00 91.40 89.80 90.00 0.50 -0.55% 90.00 88 90.30 1 15.36
2020-03-04 2377 2297544 1534 207711159 89.80 91.30 89.80 90.20 0.20 0.22% 90.20 482 90.30 10 15.39
2020-03-05 2377 2782733 1844 254964146 90.80 92.20 90.60 91.70 1.50 1.66% 91.70 142 91.90 9 15.65
2020-03-06 2377 3298000 2137 296286000 91.60 91.60 89.20 89.20 2.50 -2.73% 89.20 135 89.40 6 15.22
2020-03-09 2377 4607535 2693 400275811 87.20 87.80 86.00 86.00 3.20 -3.59% 86.00 44 86.50 2 14.68
2020-03-10 2377 4088838 2295 348752068 85.00 86.50 84.30 85.90 0.10 -0.12% 85.90 23 86.10 2 14.66
2020-03-11 2377 3778116 2278 326912928 85.90 87.70 85.10 86.30 0.40 0.47% 86.30 245 86.40 29 14.73
2020-03-12 2377 4571543 2670 382117469 85.10 85.60 82.10 82.10 4.20 -4.87% 82.10 27 82.30 3 14.01
2020-03-13 2377 5853000 3381 453668700 76.20 81.60 75.60 79.60 2.50 -3.05% 79.60 13 79.70 3 13.58
2020-03-16 2377 3843299 2549 301325716 80.00 80.20 76.70 76.70 2.90 -3.64% 76.70 77 76.80 20 13.09
2020-03-17 2377 5175102 3281 398543950 76.00 78.50 75.60 77.50 0.80 1.04% 77.50 167 77.60 6 13.23
2020-03-18 2377 4888748 3219 370826122 77.40 78.00 73.20 73.20 4.30 -5.55% 73.20 11 73.50 11 12.49
2020-03-19 2377 7556287 3765 532879664 70.20 72.50 68.50 72.00 1.20 -1.64% 72.00 124 72.10 5 12.29
2020-03-20 2377 5728152 3028 438926571 72.10 78.00 72.10 78.00 6.00 8.33% 77.90 24 78.00 27 13.31
2020-03-23 2377 2972460 1572 219249981 74.20 74.60 72.60 72.60 5.40 -6.92% 72.60 23 73.20 29 12.39
2020-03-24 2377 3309206 2135 254109762 73.90 78.20 73.90 76.80 4.20 5.79% 76.70 11 76.80 3 13.11
2020-03-25 2377 5461830 3421 435087564 78.70 81.20 77.80 81.00 4.20 5.47% 80.90 50 81.00 7 13.82
2020-03-26 2377 5437533 3376 451111497 82.40 84.50 80.80 83.70 2.70 3.33% 83.60 14 83.70 24 14.28
2020-03-27 2377 4381639 2844 372621408 87.00 88.00 83.20 84.10 0.40 0.48% 84.00 17 84.10 6 14.35
2020-03-30 2377 3942270 2527 332607080 83.00 85.80 81.70 84.20 0.10 0.12% 84.20 43 84.40 1 12.74
2020-03-31 2377 6269494 4253 551506959 86.10 89.70 85.10 88.70 4.50 5.34% 88.50 16 88.70 43 13.42
2020-04-01 2377 8269239 5239 743809153 90.40 91.50 88.40 89.40 0.70 0.79% 89.40 7 89.50 33 13.52
2020-04-06 2377 2943206 2038 265141740 89.90 90.90 89.10 90.00 0.60 0.67% 89.90 59 90.00 66 13.62
2020-04-07 2377 4288118 2844 384514902 91.00 91.30 88.70 89.00 1.00 -1.11% 88.90 28 89.00 34 13.46
2020-04-08 2377 3871499 2630 341334144 88.60 90.20 87.10 87.80 1.20 -1.35% 87.80 30 87.90 3 13.28
2020-04-09 2377 2337043 1536 205051762 88.60 88.60 87.10 87.70 0.10 -0.11% 87.60 4 87.70 11 13.27
2020-04-10 2377 1744273 1266 152543263 87.50 88.50 86.90 87.80 0.10 0.11% 87.70 4 87.80 14 13.28
2020-04-13 2377 917502 719 80524270 87.90 88.30 87.10 87.40 0.40 -0.46% 87.40 22 87.50 1 13.22
2020-04-14 2377 2248898 1588 201127392 88.30 90.20 88.10 89.70 2.30 2.63% 89.70 11 89.80 66 13.57
2020-04-15 2377 5372204 3871 493137017 90.00 92.40 89.50 92.40 2.70 3.01% 92.30 3 92.40 78 13.98
2020-04-16 2377 3752876 2200 344114692 91.50 92.40 90.80 91.70 0.70 -0.76% 91.60 1 91.70 40 13.87
2020-04-17 2377 7510839 4979 708300076 94.10 96.20 92.30 93.00 1.30 1.42% 92.90 23 93.00 284 14.07
2020-04-20 2377 3186344 1946 294862644 93.20 94.00 92.00 92.10 0.90 -0.97% 92.10 28 92.20 2 13.93
2020-04-21 2377 3888365 2454 352020956 91.40 92.50 89.50 90.30 1.80 -1.95% 90.30 2 90.40 40 13.66
2020-04-22 2377 1875124 1230 168480178 89.00 90.50 89.00 90.50 0.20 0.22% 90.40 3 90.50 24 13.69
2020-04-23 2377 3192107 2214 294536294 91.20 93.00 91.00 92.70 2.20 2.43% 92.60 7 92.70 27 14.02
2020-04-24 2377 2116843 1310 195022856 92.80 93.40 91.60 92.00 0.70 -0.76% 91.90 3 92.00 252 13.92
2020-04-27 2377 1747795 1196 161782940 93.00 93.40 92.10 92.30 0.30 0.33% 92.30 91 92.50 11 13.96
2020-04-28 2377 1890709 1223 174935647 93.00 93.30 91.90 92.70 0.40 0.43% 92.70 8 92.80 36 14.02
2020-04-29 2377 1741336 1182 161242772 92.80 93.20 92.10 92.20 0.50 -0.54% 92.20 25 92.40 1 13.95
2020-04-30 2377 2643726 1459 245337048 92.90 93.20 92.20 93.00 0.80 0.87% 92.90 40 93.00 50 14.07
2020-05-04 2377 2851769 2043 259102117 90.10 91.50 90.10 90.50 2.50 -2.69% 90.50 94 90.70 1 13.69
2020-05-05 2377 2069174 1269 187375889 90.90 91.60 90.00 90.00 0.50 -0.55% 90.00 69 90.10 1 13.62
2020-05-06 2377 2112000 1488 189352700 90.50 90.80 89.00 89.50 0.50 -0.56% 89.40 9 89.50 5 13.54
2020-05-08 2377 2545909 1761 231858229 92.50 92.50 90.10 90.80 1.10 1.45% 90.80 4 90.90 10 13.74
2020-05-11 2377 5331836 3744 496214604 91.70 94.20 90.80 93.70 2.90 3.19% 93.70 26 93.80 49 14.18
2020-05-12 2377 17972000 11309 1745399300 94.30 98.50 94.20 98.40 4.70 5.02% 98.30 7 98.40 108 14.89
2020-05-13 2377 19871000 11552 2008508800 99.10 103.00 98.90 102.00 3.60 3.66% 101.50 48 102.00 229 15.43
2020-05-14 2377 15006000 8293 1538707400 103.50 105.00 99.20 102.50 0.50 0.49% 102.00 12 102.50 180 15.65
2020-05-15 2377 10844000 6038 1119658000 105.00 107.00 100.50 103.50 1.00 0.98% 103.00 92 103.50 83 15.80
2020-05-18 2377 5297517 3023 540312717 104.00 104.50 100.00 101.50 2.00 -1.93% 101.50 59 102.00 45 15.50
2020-05-19 2377 8199000 4969 861250000 105.00 107.00 102.50 106.00 4.50 4.43% 105.50 66 106.00 147 16.18
2020-05-20 2377 7166000 4637 765759500 108.00 108.50 105.00 106.50 0.50 0.47% 106.00 75 106.50 131 16.26
2020-05-21 2377 6648000 4427 708612000 109.00 110.00 104.00 106.00 0.50 -0.47% 105.50 51 106.00 298 16.18
2020-05-22 2377 6612000 3800 678878000 105.00 105.00 101.50 102.50 3.50 -3.3% 102.50 15 103.00 120 15.65
2020-05-25 2377 6618000 2860 673364900 104.00 104.00 99.60 103.50 1.00 0.98% 103.50 31 104.00 246 15.80
2020-05-26 2377 4294059 2558 446912695 104.50 105.00 103.00 105.00 1.50 1.45% 104.50 79 105.00 307 16.03
2020-05-27 2377 9192000 5940 941729000 106.00 108.00 100.00 100.50 4.50 -4.29% 100.50 25 101.00 36 15.34
2020-05-28 2377 5869000 3400 596388000 101.50 102.50 100.50 102.50 2.00 1.99% 102.00 74 102.50 129 15.65
2020-05-29 2377 5154000 2237 520625500 101.00 102.00 100.00 101.00 1.50 -1.46% 100.50 119 101.00 51 15.42
2020-06-01 2377 3182000 2205 325357000 101.50 103.50 101.00 103.50 2.50 2.48% 103.00 21 103.50 121 15.80
2020-06-02 2377 3255201 2033 337990703 103.50 105.50 102.50 104.00 0.50 0.48% 103.50 19 104.00 139 15.88
2020-06-03 2377 5716000 3566 600801500 105.00 106.00 102.50 106.00 2.00 1.92% 105.50 48 106.00 268 16.18
2020-06-04 2377 7530000 4392 815782000 108.00 110.00 107.00 108.00 2.00 1.89% 108.00 20 108.50 240 16.49
2020-06-05 2377 11361000 6452 1271543500 110.00 114.00 110.00 111.50 3.50 3.24% 111.50 16 112.00 76 17.02
2020-06-08 2377 9985000 5335 1070470500 112.00 112.00 105.00 106.00 5.50 -4.93% 106.00 2 106.50 222 16.18
2020-06-09 2377 4166000 2653 441859500 107.00 107.50 104.50 107.50 1.50 1.42% 107.00 18 107.50 180 16.41
2020-06-10 2377 4810000 3227 505223500 104.50 106.00 104.00 105.50 2.00 -1.86% 105.00 157 106.00 90 16.11
2020-06-11 2377 4632000 3015 480645500 106.50 107.00 102.00 102.50 3.00 -2.84% 102.50 54 103.00 64 15.65
2020-06-12 2377 3922000 2605 396124100 99.70 103.50 99.20 103.50 1.00 0.98% 103.00 3 103.50 153 15.80
2020-06-15 2377 3368000 2408 345741500 104.00 104.50 101.00 101.50 2.00 -1.93% 101.50 5 102.00 52 15.50
2020-06-16 2377 2966000 2119 303998000 103.00 103.50 101.50 103.50 2.00 1.97% 103.00 10 103.50 254 15.80
2020-06-17 2377 5188060 3580 528336144 103.50 104.50 100.50 103.00 0.50 -0.48% 102.50 8 103.00 88 15.73
2020-06-18 2377 4393679 3445 453784307 103.00 104.50 101.50 104.50 1.50 1.46% 104.00 35 104.50 167 15.95
2020-06-19 2377 6222931 3013 643549421 105.00 105.50 102.50 102.50 2.00 -1.91% 102.50 26 103.00 2 15.65
2020-06-22 2377 4339226 2303 454044730 102.00 105.50 101.50 105.00 2.50 2.44% 105.00 77 105.50 186 16.03
2020-06-23 2377 4420014 2496 468114984 107.00 107.00 104.50 106.00 1.00 0.95% 106.00 412 106.50 381 16.18
2020-06-24 2377 4614124 2654 490925144 107.00 107.50 105.50 106.50 0.50 0.47% 106.00 43 106.50 295 16.26
2020-06-29 2377 3758301 2130 397997406 106.00 108.00 103.50 106.50 0.00 0% 106.00 28 106.50 58 16.26
2020-06-30 2377 3068685 1631 327027946 107.00 107.50 105.00 107.50 1.00 0.94% 107.00 24 107.50 179 16.41
2020-07-01 2377 7897038 4762 878721221 108.00 113.00 108.00 112.00 4.50 4.19% 111.50 37 112.00 35 17.10
2020-07-02 2377 6052404 3582 676748435 112.00 113.50 109.00 113.00 1.00 0.89% 112.50 57 113.00 43 17.25
2020-07-03 2377 11150698 6551 1310628770 117.00 123.00 114.00 115.50 2.50 2.21% 115.50 2 116.00 231 17.63
2020-07-06 2377 5546308 3483 657497293 118.00 119.50 117.00 119.50 4.00 3.46% 119.50 38 120.00 440 18.24
2020-07-07 2377 7533074 4607 892226732 121.00 121.00 116.50 118.00 1.50 -1.26% 117.50 77 118.00 21 18.02
2020-07-08 2377 9480088 5574 1095364234 117.00 119.00 113.50 116.00 2.00 -1.69% 116.00 95 116.50 142 17.71
2020-07-09 2377 8253046 4316 971149474 117.00 120.00 114.00 120.00 4.00 3.45% 119.50 24 120.00 193 18.32
2020-07-13 2377 9218533 5457 1125225460 121.00 125.50 119.50 120.50 2.50 0.42% 120.00 138 120.50 165 18.40
2020-07-14 2377 17398333 9744 2147483647 121.50 129.00 121.00 126.00 5.50 4.56% 126.00 37 126.50 231 19.24
2020-07-15 2377 7826078 5107 990874775 128.50 129.50 124.00 126.00 0.00 0% 126.00 59 126.50 109 19.24
2020-07-16 2377 12140629 7062 1582412561 129.50 132.50 128.00 131.00 5.00 3.97% 130.50 60 131.00 83 20.00
2020-07-17 2377 12445752 6542 1636101760 132.00 134.00 129.00 130.00 1.00 -0.76% 129.50 99 130.00 5 19.85
2020-07-20 2377 4913246 3447 633644480 131.00 132.00 127.00 130.00 0.00 0% 129.50 39 130.00 83 19.85
2020-07-21 2377 8333976 5736 1105239832 132.50 135.50 131.00 132.50 2.50 1.92% 132.00 21 132.50 109 20.23
2020-07-22 2377 5880611 4166 788463485 133.00 135.50 131.50 135.50 3.00 2.26% 135.00 67 135.50 231 20.69
2020-07-23 2377 6881172 5006 944578564 137.00 140.00 135.50 137.00 1.50 1.11% 136.50 71 137.00 83 20.92
2020-07-27 2377 10898133 6902 1428530290 136.00 136.50 129.00 130.00 4.50 -5.11% 129.50 96 130.50 9 19.85
2020-07-28 2377 12023020 6365 1553673539 131.00 132.50 125.50 128.50 1.50 -1.15% 128.50 36 129.00 116 19.62
2020-07-29 2377 6893303 3789 885970727 129.00 130.00 126.50 129.50 1.00 0.78% 129.00 93 129.50 60 19.77
2020-07-30 2377 5467921 3423 717287020 131.00 132.50 129.00 132.50 3.00 2.32% 132.00 26 132.50 124 20.23
2020-07-31 2377 5412934 3421 707326376 132.00 132.00 129.50 130.50 2.00 -1.51% 130.50 108 131.00 37 19.92
2020-08-03 2377 4690151 2868 613573281 130.00 132.50 129.00 131.00 0.50 0.38% 131.00 104 131.50 15 20.00
2020-08-04 2377 4045140 2737 536777818 132.00 134.50 131.00 134.50 3.50 2.67% 134.00 37 134.50 45 20.53
2020-08-05 2377 7115786 5177 967623061 136.00 138.00 133.50 137.50 3.00 2.23% 137.00 66 137.50 41 20.99
2020-08-06 2377 8325426 5290 1147557637 139.50 141.00 135.00 136.50 1.00 -0.73% 136.00 26 136.50 20 20.84
2020-08-07 2377 5141723 2811 706921774 138.00 138.50 136.50 138.00 1.50 1.1% 137.00 12 138.00 180 21.07
2020-08-11 2377 5535351 2892 746431236 134.00 137.00 131.00 137.00 4.00 -0.72% 136.50 205 137.00 53 20.92
2020-08-12 2377 4017018 2438 542749430 136.00 136.50 133.00 136.00 1.00 -0.73% 136.00 43 136.50 97 20.76
2020-08-13 2377 11232083 7183 1582133286 136.00 144.50 136.00 142.00 6.00 4.41% 141.50 52 142.00 59 21.68
2020-08-14 2377 6727948 4745 963191512 140.50 146.00 139.00 144.00 2.00 1.41% 144.00 95 144.50 52 19.07
2020-08-17 2377 12146886 7400 1801600917 147.50 151.50 145.00 148.50 4.50 3.13% 148.00 30 148.50 32 19.67
2020-08-18 2377 8487057 5493 1273130493 149.50 153.00 147.00 149.00 0.50 0.34% 149.00 66 149.50 23 19.74
2020-08-19 2377 10279773 6605 1547024961 153.00 158.00 144.50 145.50 3.50 -2.35% 145.50 63 146.00 6 19.27
2020-08-20 2377 10570666 5365 1513001406 146.00 148.50 138.50 141.00 4.50 -3.09% 141.00 112 141.50 10 18.68
2020-08-21 2377 11667961 7431 1708869152 145.50 149.00 144.00 149.00 8.00 5.67% 148.50 23 149.00 9 19.74
2020-08-24 2377 9255893 6394 1320793806 148.50 148.50 140.00 141.00 0.00 -5.37% 141.00 42 141.50 39 18.68
2020-08-25 2377 5529128 3563 796247609 143.00 145.50 141.50 145.50 4.50 3.19% 145.00 24 145.50 147 19.27
2020-08-26 2377 4477079 3179 640621455 145.50 146.50 141.50 143.00 2.50 -1.72% 142.50 38 143.00 116 18.94
2020-08-27 2377 5696953 3473 804233383 143.50 144.50 139.00 140.50 2.50 -1.75% 140.00 61 140.50 16 18.61
2020-08-28 2377 5419935 3457 750222965 141.50 142.50 136.50 138.00 2.50 -1.78% 138.00 1 138.50 75 18.28
2020-08-31 2377 15080131 8449 2003288816 139.50 140.00 128.50 135.50 2.50 -1.81% 135.00 7 135.50 246 17.95
2020-09-01 2377 12766054 8182 1722537844 138.50 139.50 132.00 135.00 0.50 -0.37% 134.50 109 135.00 965 17.88
2020-09-02 2377 22750943 12274 2147483647 137.00 145.00 137.00 138.50 3.50 2.59% 138.50 124 139.00 19 18.34
2020-09-03 2377 31220550 15764 2147483647 143.00 152.00 142.00 150.50 12.00 8.66% 150.00 253 150.50 30 19.93
2020-09-04 2377 21430653 13040 2147483647 147.50 147.50 142.50 144.50 6.00 -3.99% 144.50 62 145.00 130 19.14
2020-09-07 2377 11306293 7390 1564569934 144.50 144.50 135.00 136.00 8.50 -5.88% 135.50 164 136.00 83 18.01
2020-09-10 2377 6025994 3646 812332677 137.00 137.50 132.50 135.00 0.00 -0.74% 135.00 82 135.50 99 17.88
2020-09-11 2377 4125447 2447 554142792 134.00 136.00 132.00 136.00 1.00 0.74% 135.50 21 136.00 164 18.01
2020-09-14 2377 4564208 2699 625631204 136.50 138.00 135.50 137.50 1.50 1.1% 137.00 1076 137.50 71 18.21
2020-09-16 2377 7126121 4569 997226319 138.50 141.50 137.00 139.00 2.00 1.09% 139.00 207 139.50 9 18.41
2020-09-17 2377 4113512 2961 573841908 139.00 141.00 138.00 138.50 0.50 -0.36% 138.00 205 138.50 24 18.34
2020-09-18 2377 13473951 4657 1884046140 139.00 142.00 137.00 140.50 2.00 1.44% 140.00 3 140.50 3 18.61
2020-09-22 2377 3638134 2152 493363590 136.50 137.50 134.50 135.00 2.00 -3.91% 135.00 65 135.50 31 17.88
2020-09-24 2377 9285872 6117 1194745664 133.00 133.00 126.50 127.00 8.50 -5.93% 127.00 128 127.50 14 16.82
2020-09-25 2377 6131171 4387 787081888 130.00 132.00 126.00 128.00 1.00 0.79% 127.50 118 128.50 89 16.95
2020-09-29 2377 4840252 2847 636323632 134.00 134.00 129.00 132.00 0.50 3.13% 131.50 123 132.00 18 17.48
2020-09-30 2377 5518993 2376 729783076 133.00 134.50 130.50 133.00 1.00 0.76% 132.50 3 133.00 277 17.62
2020-10-06 2377 3685490 2655 479933937 131.50 132.00 129.00 130.00 0.50 -2.26% 129.50 165 130.00 635 17.22
2020-10-08 2377 6021751 3465 778271879 131.00 131.50 127.50 128.50 1.50 -1.15% 128.50 252 129.00 129 17.02
2020-10-12 2377 5559000 3867 708628500 128.50 130.00 125.50 130.00 1.50 1.17% 129.50 20 130.00 269 17.22
2020-10-13 2377 3574246 2177 459083234 130.00 130.50 127.00 129.00 1.00 -0.77% 128.50 197 129.50 103 17.09
2020-10-14 2377 5083175 3049 649292075 129.00 129.00 126.50 128.00 1.00 -0.78% 127.50 42 128.00 90 16.95
2020-10-15 2377 5675668 4057 707915154 127.50 128.00 123.50 123.50 4.50 -3.52% 123.50 266 124.00 9 16.36
2020-10-16 2377 4844023 2669 595098334 122.00 124.50 121.00 123.50 0.00 0% 123.50 101 124.00 162 16.36
2020-10-20 2377 3349844 2086 413142156 124.00 124.50 122.00 124.00 0.00 0.4% 124.00 2 124.50 40 16.42
2020-10-21 2377 3537173 2274 436360279 124.00 126.00 121.50 122.50 1.50 -1.21% 122.50 52 123.00 15 16.23
2020-10-22 2377 7214622 1969 888136312 122.50 123.50 121.50 123.50 1.00 0.82% 123.50 61 124.00 317 16.36
2020-10-23 2377 3438472 1999 423726786 124.50 125.00 122.00 122.50 1.00 -0.81% 122.50 57 123.00 29 16.23
2020-10-26 2377 1571046 1106 194253568 123.00 124.50 122.50 123.50 1.00 0.82% 123.00 428 123.50 16 16.36
2020-10-27 2377 2384469 1653 290144584 122.50 123.50 121.00 121.50 2.00 -1.62% 121.50 61 122.00 64 16.09
2020-10-28 2377 4811864 2834 587001904 122.00 123.50 120.00 123.00 1.50 1.23% 122.50 2 123.00 171 16.29
2020-10-29 2377 2932503 1806 353034351 120.50 121.50 118.00 121.00 2.00 -1.63% 121.00 33 121.50 66 16.03
2020-10-30 2377 6171017 3885 721018526 120.50 121.00 115.00 115.00 6.00 -4.96% 115.00 108 115.50 23 15.23
2020-11-02 2377 5689491 2899 649471743 113.00 116.50 112.50 115.50 0.50 0.43% 115.00 21 115.50 18 15.30
2020-11-03 2377 2643858 1750 310690032 116.00 118.50 116.00 117.50 2.00 1.73% 117.50 33 118.00 46 15.56
2020-11-04 2377 2422412 1489 286286821 117.50 119.50 116.00 119.00 1.50 1.28% 118.50 60 119.00 71 15.76
2020-11-05 2377 1891468 1203 224205705 119.00 120.00 117.50 118.50 0.50 -0.42% 118.00 80 118.50 15 15.70
2020-11-06 2377 3200714 2346 382432739 119.50 121.00 118.50 119.50 1.00 0.84% 119.00 107 119.50 45 15.83
2020-11-09 2377 2906857 1704 348069568 120.50 121.00 118.00 120.00 0.50 0.42% 119.50 59 120.00 111 15.89
2020-11-10 2377 7760743 4762 891836482 120.00 120.00 113.00 113.50 6.50 -5.42% 113.50 262 114.00 19 15.03
2020-11-11 2377 6219714 4039 729299581 114.50 120.00 114.00 117.50 4.00 3.52% 117.50 10 118.00 62 15.56
2020-11-12 2377 3501326 2366 404457605 116.50 117.50 114.00 115.00 2.50 -2.13% 115.00 237 115.50 2 15.23
2020-11-13 2377 3800559 2431 442260955 115.00 118.00 114.50 117.00 2.00 1.74% 116.50 100 117.00 3 15.50
2020-11-16 2377 3498388 2759 413217575 118.50 119.00 117.50 118.50 1.50 1.28% 118.00 146 118.50 12 13.76
2020-11-18 2377 3482085 2338 420969172 120.50 122.00 119.50 121.00 0.00 2.11% 121.00 63 121.50 53 14.05
2020-11-19 2377 5537092 3190 682325548 121.00 124.50 120.50 123.00 2.00 1.65% 123.00 91 123.50 130 14.29
2020-11-23 2377 4836268 2653 599098770 125.00 125.50 122.50 123.50 0.00 0.41% 123.00 82 123.50 373 14.34
2020-11-24 2377 4166384 2323 508225669 124.00 124.00 121.00 121.50 2.00 -1.62% 121.50 4 122.00 179 14.11
2020-11-25 2377 2667281 1706 326651376 122.50 123.50 121.50 122.00 0.50 0.41% 122.00 56 122.50 63 14.17
2020-11-26 2377 3189936 2283 395130236 122.50 125.00 122.50 124.50 2.50 2.05% 124.00 42 124.50 19 14.46
2020-11-27 2377 6924196 4312 879452492 125.00 128.00 124.50 127.00 2.50 2.01% 126.50 35 127.00 76 14.75
2020-11-30 2377 7533991 2765 946454733 127.50 127.50 125.00 125.00 2.00 -1.57% 125.00 186 125.50 67 14.52
2020-12-01 2377 4772672 2835 604645825 125.00 128.50 124.00 127.50 2.50 2% 127.50 1 128.00 286 14.81
2020-12-02 2377 4607229 3289 591425250 129.50 129.50 127.50 128.00 0.50 0.39% 127.50 111 128.00 78 14.87
2020-12-04 2377 3096046 2313 394005952 127.50 128.00 126.50 126.50 1.50 -1.17% 126.50 91 127.00 6 14.69
2020-12-07 2377 9374518 5525 1225083309 127.50 133.00 126.50 132.50 6.00 4.74% 132.00 32 132.50 161 15.39
2020-12-11 2377 3531986 2000 463444959 131.00 133.00 129.00 132.50 1.50 0% 132.00 86 132.50 125 15.39
2020-12-16 2377 3213716 2358 418670546 132.00 132.00 129.50 130.00 0.00 -1.89% 130.00 81 130.50 11 15.10
2020-12-18 2377 9484620 5658 1277787549 132.50 137.50 132.50 133.00 0.50 2.31% 133.00 186 133.50 8 15.45
2020-12-21 2377 2499325 1572 330382940 134.00 134.50 130.50 132.00 1.00 -0.75% 131.50 70 132.00 48 15.33
2020-12-22 2377 5177658 3620 662307507 131.00 131.00 126.00 126.00 6.00 -4.55% 126.00 128 126.50 55 14.63
2020-12-25 2377 1271864 948 160080516 126.50 127.00 125.00 125.50 0.50 -0.4% 125.00 153 125.50 20 14.58
2020-12-28 2377 2620256 1913 335260927 126.50 130.00 126.00 127.50 2.00 1.59% 127.50 121 128.00 8 14.81
2020-12-29 2377 1500837 1109 193189719 128.00 130.00 128.00 128.50 1.00 0.78% 128.50 80 129.00 47 14.92
2020-12-30 2377 2762050 1632 354995836 129.50 130.00 127.00 130.00 1.50 1.17% 129.50 5 130.00 63 15.10