台光電(2383)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　137.50
0
0%		133.00
-4.5
-3.27%		 　132.00
-1
-0.75%		129.50
-2.5
-1.89%		127.00
-2.5
-1.93%		131.00
4
3.15%		129.00
-2
-1.53%		 　134.50
5.5
4.26%		136.00
1.5
1.12%		132.00
-4
-2.94%		134.50
2.5
1.89%		135.50
1
0.74%		 　136.00
0.5
0.37%		 　　　　　　　　122.50
-13.5
-9.93%		115.50
-7
-5.71%		131.08
2 月 　112.00
-3.5
-3.03%		119.50
7.5
6.7%		118.50
-1
-0.84%		121.00
2.5
2.11%		117.50
-3.5
-2.89%		 　117.50
0
0%		120.50
3
2.55%		127.50
7
5.81%		127.50
0
0%		128.50
1
0.78%		 　128.50
0
0%		128.50
0
0%		127.50
-1
-0.78%		127.50
0
0%		125.50
-2
-1.57%		 　126.50
1
0.8%		127.00
0.5
0.4%		128.00
1
0.79%		120.00
-8
-6.25%		 122.57
3 月　119.00
-1
-0.83%		123.50
4.5
3.78%		122.50
-1
-0.81%		123.50
1
0.82%		125.50
2
1.62%		 　119.00
-6.5
-5.18%		125.50
6.5
5.46%		125.50
0
0%		115.50
-10
-7.97%		109.00
-6.5
-5.63%		 　104.50
-4.5
-4.13%		101.00
-3.5
-3.35%		100.00
-1
-0.99%		90.00
-10
-10%		97.50
7.5
8.33%		 　92.60
-4.9
-5.03%		99.60
7
7.56%		105.50
5.9
5.92%		106.50
1
0.95%		105.50
-1
-0.94%		 　108.00
2.5
2.37%		106.00
-2
-1.85%		109.59
4 月107.00
1
0.94%		 　　　114.00
7
6.54%		116.00
2
1.75%		117.00
1
0.86%		115.00
-2
-1.71%		117.00
2
1.74%		 　117.00
0
0%		120.00
3
2.56%		123.00
3
2.5%		123.50
0.5
0.41%		123.00
-0.5
-0.4%		 　124.50
1.5
1.22%		121.00
-3.5
-2.81%		121.50
0.5
0.41%		123.00
1.5
1.23%		120.50
-2.5
-2.03%		 　122.00
1.5
1.24%		123.50
1.5
1.23%		124.50
1
0.81%		130.00
5.5
4.42%		 120.44
5 月　　　130.50
0.5
0.38%		132.00
1.5
1.15%		134.00
2
1.52%		 144.00
10
7.46%		 　146.00
2
1.39%		144.00
-2
-1.37%		145.50
1.5
1.04%		141.00
-4.5
-3.09%		144.00
3
2.13%		 　134.00
-10
-6.94%		135.00
1
0.75%		135.50
0.5
0.37%		147.00
11.5
8.49%		143.00
-4
-2.72%		 　148.00
5
3.5%		153.00
5
3.38%		152.00
-1
-0.65%		148.00
-4
-2.63%		147.50
-0.5
-0.34%		 143.04
6 月150.00
2.5
1.69%		149.00
-1
-0.67%		151.00
2
1.34%		152.00
1
0.66%		148.00
-4
-2.63%		 　148.50
0.5
0.34%		151.50
3
2.02%		155.00
3.5
2.31%		149.00
-6
-3.87%		149.00
0
0%		 　149.50
0.5
0.34%		159.00
9.5
6.35%		158.00
-1
-0.63%		162.50
4.5
2.85%		161.00
-1.5
-0.92%		 　159.00
-2
-1.24%		156.00
-3
-1.89%		154.50
-1.5
-0.96%		 　　　158.50
4
2.59%		159.50
1
0.63%		 154.22
7 月159.50
0
0%		162.50
3
1.88%		166.50
4
2.46%		 　167.00
0.5
0.3%		162.00
-5
-2.99%		163.00
1
0.62%		161.50
-1.5
-0.92%		 　　157.00
-4.5
-2.79%		160.00
3
1.91%		158.50
-1.5
-0.94%		159.50
1
0.63%		156.00
-3.5
-2.19%		 　160.00
4
2.56%		164.00
4
2.5%		164.00
0
0%		173.00
9
5.49%		 　　169.50
-3.5
-2.02%		167.00
-2.5
-1.47%		169.50
2.5
1.5%		171.50
2
1.18%		177.00
5.5
3.21%		164.08
8 月 　174.00
-3
-1.69%		177.00
3
1.72%		179.50
2.5
1.41%		175.00
-4.5
-2.51%		174.00
-1
-0.57%		 　　170.50
-3.5
-2.01%		170.50
0
0%		169.00
-1.5
-0.88%		170.50
1.5
0.89%		 　170.00
-0.5
-0.29%		168.00
-2
-1.18%		167.50
-0.5
-0.3%		160.00
-7.5
-4.48%		171.50
11.5
7.19%		 　172.00
0.5
0.29%		175.00
3
1.74%		176.00
1
0.57%		175.00
-1
-0.57%		171.00
-4
-2.29%		 170.00
-1
-0.58%		171.63
9 月171.50
1.5
0.88%		172.50
1
0.58%		167.00
-5.5
-3.19%		169.00
2
1.2%		 　158.50
-10.5
-6.21%		 　154.00
-4.5
-2.84%		149.50
-4.5
-2.92%		 　156.00
6.5
4.35%		 156.50
0.5
0.32%		158.00
1.5
0.96%		159.00
1
0.63%		 　　154.00
-5
-3.14%		 150.00
-4
-2.6%		144.50
-5.5
-3.67%		 　　143.00
-1.5
-1.04%		146.00
3
2.1%		 155.58
10 月　　　　　153.00
7
4.79%		 152.50
-0.5
-0.33%		 　　149.50
-3
-1.97%		148.00
-1.5
-1%		148.00
0
0%		150.00
2
1.35%		150.00
0
0%		 　　156.50
6.5
4.33%		156.00
-0.5
-0.32%		154.50
-1.5
-0.96%		154.50
0
0%		 　154.00
-0.5
-0.32%		153.50
-0.5
-0.32%		150.50
-3
-1.95%		151.00
0.5
0.33%		150.00
-1
-0.66%		 151.93
11 月　146.50
-3.5
-2.33%		145.50
-1
-0.68%		148.00
2.5
1.72%		147.50
-0.5
-0.34%		146.50
-1
-0.68%		 　147.50
1
0.68%		147.50
0
0%		152.50
5
3.39%		153.00
0.5
0.33%		153.50
0.5
0.33%		 　163.00
9.5
6.19%		 160.00
-3
-1.84%		155.50
-4.5
-2.81%		 　　156.00
0.5
0.32%		156.00
0
0%		152.50
-3.5
-2.24%		155.00
2.5
1.64%		157.00
2
1.29%		 　156.00
-1
-0.64%		 153.54
12 月157.00
1
0.64%		158.00
1
0.64%		 157.00
-1
-0.63%		 　154.00
-3
-1.91%		 　　153.00
-1
-0.65%		 　　　154.50
1.5
0.98%		 155.00
0.5
0.32%		 　156.00
1
0.65%		153.00
-3
-1.92%		 　157.50
4.5
2.94%		 　157.00
-0.5
-0.32%		156.00
-1
-0.64%		155.50
-0.5
-0.32%		　155.6

說明:最高漲幅:8.49%最低跌幅:-10% 最高價:179.50最低價:90.00平均價:144.24,灰色底表示週末,漲138天(405.4)元,跌130天(-404.8)元,平盤21天
8%=3,7%=6,6%=5,5%=4,4%=10,3%=15,2%=23,1%=47,0%=46,-0%=1,-1%=2,-2%=3,-3%=4,-4%=5,-5%=5,-6%=15,-7%=24,-8%=27,-9%=44,

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 2383 8367940 5077 1145220734 138.50 140.00 134.50 137.50 0.50 0% 137.00 112 137.50 41 17.36
2020-01-03 2383 8104843 5037 1090645619 138.50 139.00 131.00 133.00 4.50 -3.27% 133.00 128 133.50 14 16.79
2020-01-06 2383 4783341 2669 632346012 132.50 134.00 130.00 132.00 1.00 -0.75% 132.00 22 132.50 42 16.67
2020-01-07 2383 6375215 3675 830963338 133.50 134.50 128.00 129.50 2.50 -1.89% 129.50 163 130.00 39 16.35
2020-01-08 2383 4217512 2561 540349536 128.00 130.00 127.00 127.00 2.50 -1.93% 127.00 111 127.50 29 16.04
2020-01-09 2383 6373682 3653 835636178 129.00 133.00 129.00 131.00 4.00 3.15% 130.50 153 131.00 14 16.54
2020-01-10 2383 3293758 2113 426396040 131.00 131.50 128.50 129.00 2.00 -1.53% 129.00 8 129.50 40 16.29
2020-01-13 2383 6990704 4151 929021540 130.50 134.50 129.50 134.50 5.50 4.26% 134.00 50 134.50 82 16.98
2020-01-14 2383 7607648 4679 1030102128 135.00 136.50 133.00 136.00 1.50 1.12% 136.00 61 136.50 358 17.17
2020-01-15 2383 5096045 3262 681783485 136.00 136.50 132.00 132.00 4.00 -2.94% 132.00 713 132.50 20 16.67
2020-01-16 2383 2774448 1747 370459750 132.00 135.00 132.00 134.50 2.50 1.89% 134.00 21 134.50 168 16.98
2020-01-17 2383 4396778 2670 593274916 135.00 136.00 133.00 135.50 1.00 0.74% 135.00 16 135.50 345 17.11
2020-01-20 2383 3721947 2166 505488292 135.50 136.50 134.50 136.00 0.50 0.37% 135.50 176 136.00 34 17.17
2020-01-30 2383 6277961 3476 771210218 123.00 124.00 122.50 122.50 13.50 -9.93% 0.00 0 122.50 3037 15.47
2020-01-31 2383 12939066 7473 1513742680 122.50 122.50 113.50 115.50 7.00 -5.71% 115.50 45 116.00 41 14.58
2020-02-03 2383 11557952 5878 1273739000 110.00 114.00 105.50 112.00 3.50 -3.03% 112.00 62 112.50 27 14.14
2020-02-04 2383 9057681 4817 1064512720 114.50 120.00 114.00 119.50 7.50 6.7% 119.00 31 119.50 37 15.09
2020-02-05 2383 6531760 4321 773451200 119.00 120.50 116.00 118.50 1.00 -0.84% 118.00 22 118.50 14 14.96
2020-02-06 2383 4681368 2721 564066396 119.50 121.50 119.00 121.00 2.50 2.11% 121.00 85 121.50 114 15.28
2020-02-07 2383 3789578 2067 449028990 119.00 120.00 117.50 117.50 3.50 -2.89% 117.50 146 118.00 7 14.84
2020-02-10 2383 5942730 4346 696462640 114.50 120.50 112.50 117.50 0.00 0% 117.50 18 118.00 170 14.84
2020-02-11 2383 3580933 2298 430441353 119.00 121.50 119.00 120.50 3.00 2.55% 120.50 58 121.00 175 15.21
2020-02-12 2383 9581915 5986 1205483705 121.50 128.50 121.00 127.50 7.00 5.81% 127.00 23 127.50 387 16.10
2020-02-13 2383 5061000 3431 646537500 127.50 130.00 126.50 127.50 0.00 0% 127.00 11 127.50 63 16.10
2020-02-14 2383 2714321 2032 348043088 127.00 129.50 127.00 128.50 1.00 0.78% 128.00 122 128.50 110 16.22
2020-02-17 2383 5834318 4092 748294179 127.50 131.00 126.50 128.50 0.00 0% 128.00 73 128.50 5 16.22
2020-02-18 2383 3250071 2180 417061588 128.50 129.50 127.00 128.50 0.00 0% 128.50 9 129.00 137 16.22
2020-02-19 2383 3338000 2241 426187000 128.00 129.00 126.50 127.50 1.00 -0.78% 127.50 77 128.00 155 16.10
2020-02-20 2383 3609946 2349 466108114 128.50 131.00 127.50 127.50 0.00 0% 127.50 80 128.50 17 16.10
2020-02-21 2383 3929000 2807 496013500 127.50 129.00 125.00 125.50 2.00 -1.57% 125.00 237 125.50 8 15.85
2020-02-24 2383 2957000 1822 371949000 124.00 127.00 123.50 126.50 1.00 0.8% 126.00 76 126.50 31 15.97
2020-02-25 2383 2196649 1388 277312923 125.00 128.00 124.00 127.00 0.50 0.4% 127.00 30 127.50 107 16.04
2020-02-26 2383 3324000 2271 424854000 126.00 129.50 126.00 128.00 1.00 0.79% 127.00 10 128.00 132 16.16
2020-02-27 2383 4999111 3428 616368320 128.50 129.50 119.00 120.00 8.00 -6.25% 120.00 32 120.50 33 15.15
2020-03-02 2383 4517923 2656 535802293 116.00 121.00 114.50 119.00 1.00 -0.83% 119.00 253 119.50 13 15.03
2020-03-03 2383 4167000 2607 518064500 122.50 126.50 122.00 123.50 4.50 3.78% 123.00 34 123.50 26 15.59
2020-03-04 2383 2436143 1459 298185515 122.50 124.00 121.00 122.50 1.00 -0.81% 122.00 141 122.50 13 15.47
2020-03-05 2383 3943980 2272 487796000 124.00 125.00 122.50 123.50 1.00 0.82% 123.50 33 124.00 3 15.59
2020-03-06 2383 4613000 2732 578075500 123.50 127.00 123.00 125.50 2.00 1.62% 125.50 82 126.00 30 15.85
2020-03-09 2383 5429262 3494 657856178 124.50 125.00 119.00 119.00 6.50 -5.18% 119.00 122 119.50 8 15.03
2020-03-10 2383 5838244 3834 718165000 118.50 126.00 118.00 125.50 6.50 5.46% 125.00 19 125.50 16 15.85
2020-03-11 2383 4266570 2654 535095528 126.00 126.50 124.50 125.50 0.00 0% 125.00 395 125.50 134 15.85
2020-03-12 2383 9787521 6208 1142571211 123.00 123.50 113.50 115.50 10.00 -7.97% 115.50 35 116.00 32 14.58
2020-03-13 2383 8912000 4610 939088500 106.00 109.00 104.00 109.00 6.50 -5.63% 108.50 16 109.00 54 13.76
2020-03-16 2383 4064281 2568 436792724 108.50 110.50 104.50 104.50 4.50 -4.13% 104.50 19 105.00 22 13.19
2020-03-17 2383 5420656 3149 552891000 97.20 106.00 97.20 101.00 3.50 -3.35% 101.00 1 101.50 2 12.75
2020-03-18 2383 5210896 3359 537576556 101.50 105.50 100.00 100.00 1.00 -0.99% 100.00 387 100.50 9 12.63
2020-03-19 2383 6533924 3994 609594060 98.50 99.70 90.00 90.00 10.00 -10% 0.00 0 90.00 875 11.36
2020-03-20 2383 6004631 4293 582638214 94.20 99.00 94.20 97.50 7.50 8.33% 97.50 19 97.70 4 12.31
2020-03-23 2383 4405605 3086 414927665 94.10 96.80 92.10 92.60 4.90 -5.03% 92.60 11 92.80 26 9.13
2020-03-24 2383 4123210 2986 406711804 96.40 101.00 96.40 99.60 7.00 7.56% 99.60 4 99.70 1 9.82
2020-03-25 2383 6758081 4683 714772535 105.00 107.50 104.00 105.50 5.90 5.92% 105.50 16 106.00 98 10.40
2020-03-26 2383 4038227 2847 426520789 105.50 107.00 103.00 106.50 1.00 0.95% 106.00 117 106.50 107 10.50
2020-03-27 2383 4163073 2934 450044165 109.00 110.50 105.00 105.50 1.00 -0.94% 105.00 139 105.50 10 10.40
2020-03-30 2383 2513482 1771 265819777 103.50 108.00 102.50 108.00 2.50 2.37% 107.50 23 108.00 100 10.65
2020-03-31 2383 3610218 2392 389535044 109.50 111.00 106.00 106.00 2.00 -1.85% 106.00 103 106.50 11 10.45
2020-04-01 2383 2431935 1798 258505480 105.50 107.50 105.00 107.00 1.00 0.94% 107.00 12 107.50 128 10.55
2020-04-06 2383 8531372 5354 947977280 110.00 114.50 109.00 114.00 7.00 6.54% 114.00 166 114.50 202 11.24
2020-04-07 2383 5735915 3785 666609640 116.00 118.00 114.50 116.00 2.00 1.75% 115.50 88 116.00 10 11.44
2020-04-08 2383 4690799 3064 548279376 116.50 118.50 115.50 117.00 1.00 0.86% 117.00 48 117.50 10 11.54
2020-04-09 2383 2892716 2094 336656840 118.00 118.50 115.00 115.00 2.00 -1.71% 115.00 234 115.50 4 11.34
2020-04-10 2383 2271235 1347 263909495 115.50 117.00 115.00 117.00 2.00 1.74% 116.50 14 117.00 105 11.54
2020-04-13 2383 2455029 1678 289039393 117.50 119.00 116.00 117.00 0.00 0% 117.00 153 117.50 3 11.54
2020-04-14 2383 2777063 2044 332558560 118.50 120.50 118.00 120.00 3.00 2.56% 119.50 64 120.00 105 11.83
2020-04-15 2383 4864053 3392 599077487 122.50 124.50 121.00 123.00 3.00 2.5% 123.00 101 123.50 3 12.13
2020-04-16 2383 4667841 2971 576362284 121.50 125.00 121.00 123.50 0.50 0.41% 123.50 48 124.00 11 12.18
2020-04-17 2383 4716019 3304 586349337 125.50 126.50 122.00 123.00 0.50 -0.4% 123.00 17 123.50 5 12.13
2020-04-20 2383 2576982 1782 318788268 123.00 125.00 121.00 124.50 1.50 1.22% 124.50 8 125.00 285 12.28
2020-04-21 2383 3278027 2241 403484252 123.50 125.50 121.00 121.00 3.50 -2.81% 121.00 147 121.50 3 11.93
2020-04-22 2383 2804707 1852 337669899 119.50 122.00 118.50 121.50 0.50 0.41% 121.50 20 122.00 48 11.98
2020-04-23 2383 2436355 1757 297077665 122.50 123.50 120.50 123.00 1.50 1.23% 123.00 147 123.50 168 12.13
2020-04-24 2383 2426280 1443 294621296 123.00 123.00 120.50 120.50 2.50 -2.03% 120.50 101 121.00 3 11.88
2020-04-27 2383 2862428 1672 347248999 121.00 122.50 120.50 122.00 1.50 1.24% 121.50 94 122.00 54 12.03
2020-04-28 2383 3005108 1778 368125831 122.00 124.00 121.00 123.50 1.50 1.23% 123.50 21 124.00 181 12.18
2020-04-29 2383 3223943 1898 400119900 124.50 125.00 123.50 124.50 1.00 0.81% 124.00 110 124.50 155 12.28
2020-04-30 2383 6807098 4209 867831642 125.50 130.00 124.50 130.00 5.50 4.42% 129.50 27 130.00 228 11.88
2020-05-04 2383 9642533 5850 1264448539 129.50 133.50 128.00 130.50 0.50 0.38% 130.50 125 131.00 12 11.93
2020-05-05 2383 14539059 8828 1941095788 134.00 138.00 130.00 132.00 1.50 1.15% 132.00 72 132.50 35 12.07
2020-05-06 2383 6168000 3940 823888500 134.00 135.00 132.00 134.00 2.00 1.52% 134.00 139 134.50 144 12.25
2020-05-08 2383 13970174 9637 1997565056 140.00 147.50 138.00 144.00 6.50 7.46% 144.00 22 144.50 31 13.16
2020-05-11 2383 8987665 5457 1317227425 147.50 149.00 144.00 146.00 2.00 1.39% 145.50 41 146.00 19 13.35
2020-05-12 2383 6024000 3849 872426000 146.00 147.50 143.00 144.00 2.00 -1.37% 144.00 28 144.50 158 13.16
2020-05-13 2383 7070000 4549 1028126000 144.00 148.00 141.50 145.50 1.50 1.04% 145.50 16 146.00 70 13.30
2020-05-14 2383 4866000 3472 696212000 144.50 145.50 140.50 141.00 4.50 -3.09% 140.50 201 141.00 4 12.89
2020-05-15 2383 4764000 3204 678486000 144.00 144.50 139.00 144.00 3.00 2.13% 143.50 17 144.00 330 13.16
2020-05-18 2383 12883331 9015 1751165685 141.00 142.50 133.00 134.00 10.00 -6.94% 134.00 24 134.50 9 12.25
2020-05-19 2383 5077000 3254 688634500 137.00 138.00 132.50 135.00 1.00 0.75% 135.00 203 135.50 5 12.34
2020-05-20 2383 2790000 1905 376779500 135.50 136.50 133.50 135.50 0.50 0.37% 135.50 12 136.00 50 12.39
2020-05-21 2383 14574000 8912 2105520000 138.50 148.50 138.00 147.00 11.50 8.49% 147.00 32 147.50 126 13.44
2020-05-22 2383 6550000 4237 947320000 147.50 148.00 142.00 143.00 4.00 -2.72% 143.00 5 143.50 18 13.07
2020-05-25 2383 8598000 5404 1267929000 145.00 150.00 142.50 148.00 5.00 3.5% 148.00 49 148.50 104 13.53
2020-05-26 2383 11649607 7772 1778781871 148.50 155.00 148.00 153.00 5.00 3.38% 153.00 156 153.50 17 13.99
2020-05-27 2383 6473000 4711 993708500 153.50 155.50 151.50 152.00 1.00 -0.65% 152.00 291 152.50 13 13.89
2020-05-28 2383 5166000 3101 777346500 154.00 154.50 147.50 148.00 4.00 -2.63% 148.00 13 148.50 2 13.53
2020-05-29 2383 2268000 1656 337370500 147.00 151.00 147.00 147.50 0.50 -0.34% 147.50 50 148.00 7 13.48
2020-06-01 2383 2910000 2170 436893000 149.50 151.00 148.00 150.00 2.50 1.69% 150.00 63 150.50 9 13.71
2020-06-02 2383 3250500 2212 487387500 151.00 152.00 148.00 149.00 1.00 -0.67% 149.00 3 149.50 10 13.62
2020-06-03 2383 2792000 1918 421768000 151.00 152.00 150.00 151.00 2.00 1.34% 151.00 18 151.50 23 13.80
2020-06-04 2383 3494000 2446 527401000 152.50 153.00 148.50 152.00 1.00 0.66% 152.00 4 152.50 54 13.89
2020-06-05 2383 3801000 2521 563446500 150.00 150.50 146.50 148.00 4.00 -2.63% 148.00 236 148.50 14 13.53
2020-06-08 2383 3188000 2164 475715000 149.50 150.50 147.50 148.50 0.50 0.34% 148.50 138 149.50 9 13.57
2020-06-09 2383 4158000 3030 631242500 149.50 153.50 149.00 151.50 3.00 2.02% 151.50 4 152.00 58 13.85
2020-06-10 2383 3931000 2718 602536500 152.50 155.00 151.50 155.00 3.50 2.31% 154.50 54 155.00 271 14.17
2020-06-11 2383 6878000 4864 1050911500 157.00 159.00 149.00 149.00 6.00 -3.87% 149.00 35 149.50 31 13.62
2020-06-12 2383 4135000 2855 610142000 144.00 150.50 143.00 149.00 0.00 0% 148.50 27 149.00 42 13.62
2020-06-15 2383 2750000 1962 415157000 150.00 153.50 149.00 149.50 0.50 0.34% 149.00 95 149.50 11 13.67
2020-06-16 2383 9606000 6358 1495305500 154.00 159.00 152.50 159.00 9.50 6.35% 158.50 58 159.00 136 14.53
2020-06-17 2383 7584065 5571 1191673292 158.50 160.00 155.00 158.00 1.00 -0.63% 158.00 176 158.50 38 14.44
2020-06-18 2383 7795897 5188 1264848746 159.50 165.00 158.50 162.50 4.50 2.85% 162.50 1 163.00 55 14.85
2020-06-19 2383 4952173 3314 798177930 163.50 164.00 159.00 161.00 1.50 -0.92% 160.50 23 161.00 62 14.72
2020-06-22 2383 3131381 2045 501351079 160.00 161.50 159.00 159.00 2.00 -1.24% 159.00 71 159.50 27 14.53
2020-06-23 2383 3618262 2527 568910872 161.00 161.50 155.00 156.00 3.00 -1.89% 156.00 63 156.50 11 14.26
2020-06-24 2383 4485832 2484 697407292 157.00 158.00 154.00 154.50 1.50 -0.96% 154.50 137 155.00 284 14.12
2020-06-29 2383 7537297 4596 1195844066 153.00 161.50 153.00 158.50 4.00 2.59% 158.50 16 159.00 232 14.49
2020-06-30 2383 3993094 2741 636578486 160.50 161.00 158.00 159.50 1.00 0.63% 159.00 30 159.50 33 14.58
2020-07-01 2383 5311470 2821 850039700 160.50 161.00 158.50 159.50 0.00 0% 159.50 112 160.00 19 14.58
2020-07-02 2383 5219105 2999 848248615 161.00 164.00 160.50 162.50 3.00 1.88% 162.50 7 163.00 60 14.85
2020-07-03 2383 6652316 4025 1095945094 164.00 167.00 162.00 166.50 4.00 2.46% 166.50 6 167.00 119 15.22
2020-07-06 2383 5786416 3546 967759472 168.00 169.50 165.50 167.00 0.50 0.3% 166.50 171 167.00 101 15.27
2020-07-07 2383 6008079 4041 984631322 168.50 169.00 161.00 162.00 5.00 -2.99% 162.00 127 162.50 14 14.81
2020-07-08 2383 4045125 2836 653866500 162.00 163.50 160.00 163.00 1.00 0.62% 163.00 42 163.50 64 14.90
2020-07-09 2383 4127857 2688 674664191 165.50 165.50 161.50 161.50 1.50 -0.92% 161.50 35 162.00 38 14.76
2020-07-13 2383 2758188 1665 435167704 157.50 159.00 156.50 157.00 1.00 -2.79% 157.00 97 157.50 13 14.35
2020-07-14 2383 14519638 9415 2147483647 158.50 168.50 158.50 160.00 3.00 1.91% 160.00 146 160.50 4 14.63
2020-07-15 2383 5644935 3846 909725165 164.00 164.50 158.50 158.50 1.50 -0.94% 158.50 82 159.00 8 14.49
2020-07-16 2383 2929238 1831 466104456 160.00 160.50 158.00 159.50 1.00 0.63% 159.50 36 160.00 61 14.58
2020-07-17 2383 2885472 1995 454728104 160.50 161.00 156.00 156.00 3.50 -2.19% 156.00 325 156.50 10 14.26
2020-07-20 2383 3829902 2326 611139320 156.50 161.50 156.00 160.00 4.00 2.56% 160.00 117 160.50 14 14.63
2020-07-21 2383 5237997 3557 856302508 160.50 165.50 160.00 164.00 4.00 2.5% 164.00 36 164.50 33 14.99
2020-07-22 2383 3549350 2448 584886900 164.50 166.00 164.00 164.00 0.00 0% 164.00 61 164.50 24 14.99
2020-07-23 2383 13449872 8633 2147483647 165.50 176.00 164.00 173.00 9.00 5.49% 172.50 76 173.00 20 15.81
2020-07-27 2383 3156010 2179 534282184 171.00 172.50 167.50 169.50 1.50 -2.02% 169.50 7 170.00 82 15.49
2020-07-28 2383 4985058 3393 846122186 171.00 175.00 165.50 167.00 2.50 -1.47% 167.00 10 167.50 8 15.27
2020-07-29 2383 2406922 1776 405858818 167.00 170.50 166.00 169.50 2.50 1.5% 169.00 15 169.50 12 15.49
2020-07-30 2383 2975602 1852 509654942 171.00 174.00 169.00 171.50 2.00 1.18% 171.00 23 171.50 3 15.68
2020-07-31 2383 6926044 4075 1214797752 171.50 179.00 170.50 177.00 5.50 3.21% 176.50 27 177.00 46 16.18
2020-08-03 2383 8710331 5791 1535508094 177.50 181.50 173.00 174.00 3.00 -1.69% 174.00 31 174.50 26 15.33
2020-08-04 2383 6648619 4905 1191342563 177.00 183.00 176.50 177.00 3.00 1.72% 177.00 21 177.50 10 15.59
2020-08-05 2383 3616868 2541 649967660 179.00 182.00 178.00 179.50 2.50 1.41% 179.00 146 179.50 8 15.82
2020-08-06 2383 5519630 4102 967008380 179.50 180.00 173.00 175.00 4.50 -2.51% 175.00 91 175.50 25 15.42
2020-08-07 2383 3519849 2521 608880075 174.50 174.50 171.00 174.00 1.00 -0.57% 173.50 48 174.00 17 15.33
2020-08-11 2383 3018171 2061 513510150 170.00 172.00 168.00 170.50 1.50 -2.01% 170.50 54 171.00 11 15.02
2020-08-12 2383 2492431 1941 421645701 169.50 171.00 167.00 170.50 0.00 0% 170.00 123 170.50 24 15.02
2020-08-13 2383 1815405 1258 309248142 173.50 173.50 168.50 169.00 1.50 -0.88% 169.00 34 169.50 6 14.89
2020-08-14 2383 1207300 982 204841443 168.50 171.50 168.00 170.50 1.50 0.89% 170.50 1 171.00 1 15.02
2020-08-17 2383 2408937 1777 408054252 171.00 171.00 168.00 170.00 0.50 -0.29% 170.00 349 170.50 11 14.98
2020-08-18 2383 1816505 1219 307522845 170.00 171.00 168.00 168.00 2.00 -1.18% 168.00 170 168.50 10 14.80
2020-08-19 2383 2970390 2211 502357709 168.50 171.00 167.00 167.50 0.50 -0.3% 167.00 116 167.50 20 14.76
2020-08-20 2383 10426114 7310 1716741396 170.50 174.50 154.00 160.00 7.50 -4.48% 160.00 5 160.50 15 14.10
2020-08-21 2383 5729511 4318 963714622 163.50 172.00 162.00 171.50 11.50 7.19% 171.50 13 172.00 193 15.11
2020-08-24 2383 3274504 2422 560977425 171.00 173.50 169.00 172.00 0.50 0.29% 171.50 15 172.00 40 15.15
2020-08-25 2383 5377626 4021 948331550 175.00 179.50 174.00 175.00 3.00 1.74% 175.00 367 175.50 27 15.42
2020-08-26 2383 2362544 1676 417189244 176.00 178.00 175.00 176.00 1.00 0.57% 176.00 32 176.50 54 15.51
2020-08-27 2383 6001278 4731 1069917650 180.50 183.50 174.00 175.00 1.00 -0.57% 175.00 114 175.50 3 15.42
2020-08-28 2383 3498241 2698 601404320 174.00 175.00 170.50 171.00 4.00 -2.29% 171.00 67 171.50 18 15.07
2020-08-31 2383 2401949 1760 408984830 173.00 173.00 169.00 170.00 1.00 -0.58% 169.50 88 170.00 4 14.98
2020-09-01 2383 1979071 1493 338018168 170.00 172.50 169.00 171.50 1.50 0.88% 171.50 9 172.00 18 15.11
2020-09-02 2383 2188169 1568 377002642 173.00 174.50 171.00 172.50 1.00 0.58% 172.50 12 173.00 55 15.20
2020-09-03 2383 4794334 3712 817596946 174.00 175.50 167.00 167.00 5.50 -3.19% 167.00 190 167.50 1 14.71
2020-09-04 2383 3801548 2643 632150160 162.50 169.50 162.00 169.00 2.00 1.2% 168.50 31 169.00 15 14.89
2020-09-07 2383 7101397 5076 1151896714 165.00 168.00 157.00 158.50 0.00 -6.21% 158.50 47 159.00 13 13.96
2020-09-10 2383 3799144 2680 589156820 157.00 159.00 153.00 154.00 1.50 -2.84% 153.50 22 154.50 30 13.57
2020-09-11 2383 4845476 3349 728613104 154.00 154.00 149.00 149.50 4.50 -2.92% 149.50 19 150.00 15 13.17
2020-09-14 2383 4401606 2927 674148036 150.00 156.00 149.50 156.00 6.50 4.35% 155.50 23 156.00 163 13.74
2020-09-16 2383 3372702 2307 529212856 157.00 158.50 155.50 156.50 0.50 0.32% 156.50 33 157.00 40 13.79
2020-09-17 2383 2181398 1507 343152679 156.00 158.00 156.00 158.00 1.50 0.96% 158.00 34 158.50 136 13.92
2020-09-18 2383 2320938 1674 369790106 159.00 160.50 158.00 159.00 1.00 0.63% 159.00 14 159.50 36 14.01
2020-09-22 2383 1864888 1320 287186193 154.00 156.00 152.00 154.00 1.00 -3.14% 154.00 110 154.50 8 13.57
2020-09-24 2383 2097852 1613 315986300 150.00 153.00 149.50 150.00 2.50 -2.6% 150.00 99 150.50 41 13.22
2020-09-25 2383 5700763 4182 824910010 151.00 151.50 141.00 144.50 5.50 -3.67% 144.00 25 144.50 21 12.73
2020-09-29 2383 2042323 1355 294420343 144.50 146.00 142.50 143.00 0.00 -1.04% 143.00 19 143.50 1 12.60
2020-09-30 2383 1899374 1413 276674978 144.00 147.50 142.00 146.00 3.00 2.1% 145.50 29 146.00 16 12.86
2020-10-06 2383 4016900 2702 616754643 153.50 156.00 152.00 153.00 4.00 4.79% 153.00 21 153.50 20 13.48
2020-10-08 2383 1603989 1117 245014817 154.50 155.00 151.50 152.50 1.00 -0.33% 152.50 53 153.00 60 13.44
2020-10-12 2383 2447000 1743 368368500 154.00 155.00 148.50 149.50 3.00 -1.97% 149.50 15 150.00 35 13.17
2020-10-13 2383 1911671 1311 283479479 149.50 150.00 147.50 148.00 1.50 -1% 148.00 1 148.50 28 13.04
2020-10-14 2383 1532407 1117 227206844 148.00 149.50 147.00 148.00 0.00 0% 148.00 4 148.50 6 13.04
2020-10-15 2383 1391524 1066 207223576 147.50 151.00 147.00 150.00 2.00 1.35% 149.50 26 150.00 15 13.22
2020-10-16 2383 1460828 1099 219895200 150.50 151.50 149.00 150.00 0.00 0% 150.00 171 150.50 7 13.22
2020-10-20 2383 3183883 2187 498841564 155.50 157.50 155.00 156.50 0.50 4.33% 156.00 79 156.50 1 13.79
2020-10-21 2383 1510831 1286 236620967 157.50 158.00 155.00 156.00 0.50 -0.32% 156.00 13 156.50 30 13.74
2020-10-22 2383 2037192 1440 313451260 156.00 156.50 152.00 154.50 1.50 -0.96% 153.50 3 154.50 15 13.61
2020-10-23 2383 829573 657 128366315 154.00 155.50 154.00 154.50 0.00 0% 154.50 12 155.00 29 13.61
2020-10-26 2383 1082556 813 167212472 154.50 156.00 153.00 154.00 0.50 -0.32% 154.00 1 154.50 19 13.57
2020-10-27 2383 612022 526 93934722 154.50 154.50 152.50 153.50 0.50 -0.32% 153.50 1 154.00 58 13.52
2020-10-28 2383 1629867 1147 245818324 153.00 153.50 149.50 150.50 3.00 -1.95% 150.50 31 151.00 14 13.26
2020-10-29 2383 1157336 803 172285665 145.50 151.50 145.50 151.00 0.50 0.33% 151.00 25 151.50 10 13.30
2020-10-30 2383 1198779 685 179822240 151.00 151.00 149.00 150.00 1.00 -0.66% 150.00 113 150.50 24 13.22
2020-11-02 2383 3708482 2507 541979827 151.50 152.00 143.50 146.50 3.50 -2.33% 146.50 12 147.00 39 12.67
2020-11-03 2383 4187336 3007 609321090 147.00 148.00 144.50 145.50 1.00 -0.68% 145.50 27 146.00 14 12.59
2020-11-04 2383 2011668 1435 296408506 146.50 149.00 145.00 148.00 2.50 1.72% 148.00 13 148.50 26 12.80
2020-11-05 2383 1721960 1184 253812123 148.50 149.00 146.00 147.50 0.50 -0.34% 147.50 2 148.00 22 12.76
2020-11-06 2383 2393008 1633 352997474 148.00 148.50 146.00 146.50 1.00 -0.68% 146.50 78 147.00 2 12.67
2020-11-09 2383 2129690 1675 313476931 148.50 149.50 146.00 147.50 1.00 0.68% 147.50 39 148.00 171 12.76
2020-11-10 2383 1873448 1265 277285145 148.00 149.00 147.00 147.50 0.00 0% 147.50 51 148.00 5 12.76
2020-11-11 2383 2880582 2035 435200240 148.00 153.00 147.50 152.50 5.00 3.39% 152.50 3 153.00 138 13.19
2020-11-12 2383 2312995 1544 354507119 152.50 154.50 151.50 153.00 0.50 0.33% 153.00 47 153.50 1 13.24
2020-11-13 2383 2085676 1468 317391212 152.50 154.00 150.00 153.50 0.50 0.33% 153.00 40 153.50 9 13.28
2020-11-16 2383 8863096 6453 1431571379 156.00 164.50 155.50 163.00 9.50 6.19% 162.50 36 163.00 28 14.10
2020-11-18 2383 4093860 3297 656522804 161.50 162.50 159.00 160.00 2.00 -1.84% 160.00 11 160.50 11 13.84
2020-11-19 2383 7716987 5174 1201166588 160.00 160.00 154.00 155.50 4.50 -2.81% 155.00 93 155.50 62 13.45
2020-11-23 2383 1946488 1420 304460243 157.00 157.50 155.50 156.00 0.50 0.32% 156.00 27 156.50 17 13.49
2020-11-24 2383 2562772 1616 401010505 156.50 157.50 155.50 156.00 0.00 0% 155.50 279 156.00 63 13.49
2020-11-25 2383 4132651 2894 637452624 156.50 157.50 152.00 152.50 3.50 -2.24% 152.50 38 153.00 8 13.19
2020-11-26 2383 1839403 1244 283535562 152.50 156.00 152.50 155.00 2.50 1.64% 155.00 88 155.50 9 13.41
2020-11-27 2383 2096466 1502 327922324 155.00 157.50 154.00 157.00 2.00 1.29% 157.00 9 157.50 217 13.58
2020-11-30 2383 2514832 1857 397485360 158.00 160.00 156.00 156.00 1.00 -0.64% 156.00 150 156.50 1 13.49
2020-12-01 2383 1587081 1119 248625356 157.00 157.50 155.00 157.00 1.00 0.64% 157.00 8 157.50 23 13.58
2020-12-02 2383 2296542 1843 362983507 158.00 159.00 157.00 158.00 1.00 0.64% 158.00 4 158.50 18 13.67
2020-12-04 2383 2177670 1684 342627812 159.00 160.00 156.00 157.00 2.00 -0.63% 157.00 44 157.50 31 13.58
2020-12-07 2383 2891396 2003 448236479 158.50 158.50 153.50 154.00 3.00 -1.91% 154.00 113 155.00 5 13.32
2020-12-11 2383 3712533 3147 565912086 156.00 156.50 150.00 153.00 2.00 -0.65% 152.50 17 153.00 22 13.24
2020-12-16 2383 2209981 1739 339754709 153.00 155.00 151.50 154.50 4.00 0.98% 154.50 6 155.00 95 13.37
2020-12-18 2383 2222661 1806 347545506 155.00 158.00 155.00 155.00 0.50 0.32% 155.00 270 155.50 18 13.41
2020-12-21 2383 1619705 1131 250435309 155.00 156.50 152.00 156.00 1.00 0.65% 155.50 12 156.00 60 13.49
2020-12-22 2383 1683285 1322 260831342 155.00 156.50 153.00 153.00 3.00 -1.92% 153.00 7 153.50 7 13.24
2020-12-25 2383 1360487 1102 214352389 159.00 159.00 156.50 157.50 0.00 2.94% 157.00 63 157.50 48 13.62
2020-12-28 2383 1396114 1132 219299160 158.50 159.00 156.00 157.00 0.50 -0.32% 157.00 22 157.50 67 13.58
2020-12-29 2383 2113282 1549 330289336 157.50 158.00 155.00 156.00 1.00 -0.64% 156.00 106 156.50 4 13.49
2020-12-30 2383 1087193 878 169354830 157.00 157.00 155.00 155.50 0.50 -0.32% 155.50 21 156.00 15 13.45