研華(2395)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　298.50
0
0%		301.00
2.5
0.84%		 　298.50
-2.5
-0.83%		300.50
2
0.67%		299.00
-1.5
-0.5%		305.00
6
2.01%		305.00
0
0%		 　308.50
3.5
1.15%		310.00
1.5
0.49%		311.00
1
0.32%		310.50
-0.5
-0.16%		316.00
5.5
1.77%		 　314.50
-1.5
-0.47%		 　　　　　　　　290.00
-24.5
-7.79%		291.00
1
0.34%		303.71
2 月 　295.00
4
1.37%		303.00
8
2.71%		304.00
1
0.33%		306.00
2
0.66%		305.00
-1
-0.33%		 　303.00
-2
-0.66%		302.50
-0.5
-0.17%		309.00
6.5
2.15%		311.00
2
0.65%		309.00
-2
-0.64%		 　312.00
3
0.97%		310.00
-2
-0.64%		309.50
-0.5
-0.16%		306.50
-3
-0.97%		303.50
-3
-0.98%		 　297.00
-6.5
-2.14%		299.00
2
0.67%		296.00
-3
-1%		294.50
-1.5
-0.51%		 300.24
3 月　281.00
-13.5
-4.58%		291.00
10
3.56%		297.00
6
2.06%		296.50
-0.5
-0.17%		291.50
-5
-1.69%		 　282.50
-9
-3.09%		275.50
-7
-2.48%		277.00
1.5
0.54%		264.00
-13
-4.69%		261.50
-2.5
-0.95%		 　238.00
-23.5
-8.99%		237.50
-0.5
-0.21%		241.50
4
1.68%		230.00
-11.5
-4.76%		240.50
10.5
4.57%		 　234.00
-6.5
-2.7%		242.00
8
3.42%		248.00
6
2.48%		257.00
9
3.63%		252.00
-5
-1.95%		 　246.00
-6
-2.38%		249.50
3.5
1.42%		259
4 月244.50
-5
-2%		 　　　257.00
12.5
5.11%		259.00
2
0.78%		256.00
-3
-1.16%		257.50
1.5
0.59%		259.50
2
0.78%		 　258.50
-1
-0.39%		265.00
6.5
2.51%		267.50
2.5
0.94%		266.50
-1
-0.37%		279.00
12.5
4.69%		 　278.00
-1
-0.36%		265.00
-13
-4.68%		262.00
-3
-1.13%		263.00
1
0.38%		264.50
1.5
0.57%		 　275.00
10.5
3.97%		277.00
2
0.73%		279.50
2.5
0.9%		284.00
4.5
1.61%		 266.36
5 月　　　272.50
-11.5
-4.05%		274.00
1.5
0.55%		272.50
-1.5
-0.55%		 291.00
18.5
6.79%		 　292.00
1
0.34%		287.50
-4.5
-1.54%		288.00
0.5
0.17%		283.00
-5
-1.74%		278.00
-5
-1.77%		 　279.50
1.5
0.54%		288.00
8.5
3.04%		285.00
-3
-1.04%		287.00
2
0.7%		277.00
-10
-3.48%		 　283.00
6
2.17%		290.00
7
2.47%		289.00
-1
-0.34%		294.00
5
1.73%		297.00
3
1.02%		 285.66
6 月294.00
-3
-1.01%		294.00
0
0%		296.50
2.5
0.85%		298.00
1.5
0.51%		294.50
-3.5
-1.17%		 　297.00
2.5
0.85%		295.00
-2
-0.67%		294.00
-1
-0.34%		294.00
0
0%		290.00
-4
-1.36%		 　292.00
2
0.69%		297.50
5.5
1.88%		296.50
-1
-0.34%		298.50
2
0.67%		295.50
-3
-1.01%		 　298.00
2.5
0.85%		295.00
-3
-1.01%		294.00
-1
-0.34%		 　　　293.00
-1
-0.34%		295.50
2.5
0.85%		 295.3
7 月300.00
4.5
1.52%		303.00
3
1%		315.50
12.5
4.13%		 　328.00
12.5
3.96%		326.00
-2
-0.61%		325.50
-0.5
-0.15%		328.00
2.5
0.77%		 　　323.50
-4.5
-1.37%		321.00
-2.5
-0.77%		327.50
6.5
2.02%		323.00
-4.5
-1.37%		325.50
2.5
0.77%		 　329.00
3.5
1.08%		333.00
4
1.22%		335.00
2
0.6%		333.50
-1.5
-0.45%		 　　328.00
-5.5
-1.65%		326.00
-2
-0.61%		327.50
1.5
0.46%		345.50
18
5.5%		309.00
-36.5
-10.56%		324.86
8 月 　307.00
-2
-0.65%		310.00
3
0.98%		310.00
0
0%		300.50
-9.5
-3.06%		300.00
-0.5
-0.17%		 　　302.00
2
0.67%		303.00
1
0.33%		301.50
-1.5
-0.5%		301.50
0
0%		 　307.50
6
1.99%		312.00
4.5
1.46%		312.50
0.5
0.16%		306.50
-6
-1.92%		308.00
1.5
0.49%		 　311.50
3.5
1.14%		316.00
4.5
1.44%		312.00
-4
-1.27%		309.00
-3
-0.96%		311.00
2
0.65%		 303.50
-7.5
-2.41%		306.92
9 月301.50
-2
-0.66%		303.50
2
0.66%		301.50
-2
-0.66%		299.50
-2
-0.66%		 　293.00
-6.5
-2.17%		 　289.00
-4
-1.37%		282.50
-6.5
-2.25%		 　288.00
5.5
1.95%		 287.50
-0.5
-0.17%		291.50
4
1.39%		294.00
2.5
0.86%		 　　288.00
-6
-2.04%		 280.00
-8
-2.78%		279.00
-1
-0.36%		 　　284.50
5.5
1.97%		291.00
6.5
2.28%		 289.92
10 月　　　　　294.00
3
1.03%		 295.50
1.5
0.51%		 　　304.00
8.5
2.88%		299.50
-4.5
-1.48%		299.50
0
0%		296.50
-3
-1%		300.00
3.5
1.18%		 　　295.50
-4.5
-1.5%		295.50
0
0%		293.00
-2.5
-0.85%		295.00
2
0.68%		 　297.00
2
0.68%		295.50
-1.5
-0.51%		296.00
0.5
0.17%		289.00
-7
-2.36%		289.00
0
0%		 295.83
11 月　286.00
-3
-1.04%		292.50
6.5
2.27%		293.00
0.5
0.17%		288.00
-5
-1.71%		287.50
-0.5
-0.17%		 　295.00
7.5
2.61%		295.50
0.5
0.17%		299.00
3.5
1.18%		296.00
-3
-1%		294.50
-1.5
-0.51%		 　307.50
13
4.41%		 314.50
7
2.28%		315.00
0.5
0.16%		 　　320.00
5
1.59%		317.00
-3
-0.94%		308.00
-9
-2.84%		308.00
0
0%		311.00
3
0.97%		 　307.00
-4
-1.29%		 303.56
12 月310.00
3
0.98%		307.50
-2.5
-0.81%		 315.00
7.5
2.44%		 　315.50
0.5
0.16%		 　　315.50
0
0%		 　　　330.00
14.5
4.6%		 350.00
20
6.06%		 　337.00
-13
-3.71%		340.00
3
0.89%		 　328.50
-11.5
-3.38%		 　335.00
6.5
1.98%		341.00
6
1.79%		349.00
8
2.35%		　328.6

說明:最高漲幅:6.79%最低跌幅:-10.56% 最高價:350.00最低價:230.00平均價:296.04,灰色底表示週末,漲145天(721.5)元,跌132天(-705.5)元,平盤12天
7%=2,6%=3,5%=6,4%=9,3%=8,2%=33,1%=66,0%=30,-0%=1,-1%=2,-2%=2,-3%=4,-4%=8,-5%=11,-6%=26,-7%=26,-8%=52,

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 2395 524740 478 157247500 303.00 305.00 298.00 298.50 3.50 0% 298.50 22 299.00 1 28.67
2020-01-03 2395 325058 332 97768400 301.50 302.00 298.50 301.00 2.50 0.84% 300.50 10 301.50 8 28.91
2020-01-06 2395 225214 204 67319486 298.00 301.00 298.00 298.50 2.50 -0.83% 298.00 31 299.00 4 28.67
2020-01-07 2395 352659 310 106025200 298.50 302.00 298.50 300.50 2.00 0.67% 300.50 13 301.50 1 28.87
2020-01-08 2395 355889 288 106297862 302.50 302.50 295.00 299.00 1.50 -0.5% 298.50 9 299.00 2 28.72
2020-01-09 2395 493587 443 150231239 302.50 307.00 302.00 305.00 6.00 2.01% 304.50 1 305.00 12 29.30
2020-01-10 2395 430018 356 130844430 305.00 307.50 303.00 305.00 0.00 0% 304.00 16 305.00 16 29.30
2020-01-13 2395 345247 339 106286195 307.00 309.50 305.50 308.50 3.50 1.15% 307.00 8 308.50 12 29.64
2020-01-14 2395 400064 326 123720212 308.50 310.00 307.50 310.00 1.50 0.49% 308.50 11 310.00 65 29.78
2020-01-15 2395 612503 527 189954676 308.50 312.00 306.00 311.00 1.00 0.32% 311.00 1 311.50 52 29.88
2020-01-16 2395 542527 504 168393127 309.00 312.00 308.00 310.50 0.50 -0.16% 310.00 7 310.50 3 29.83
2020-01-17 2395 933739 701 293954785 312.50 318.00 312.00 316.00 5.50 1.77% 315.50 4 316.00 10 30.36
2020-01-20 2395 685049 526 216010358 314.50 318.00 314.00 314.50 1.50 -0.47% 314.00 18 315.00 9 30.21
2020-01-30 2395 1675231 1418 497612721 310.00 310.00 288.00 290.00 24.50 -7.79% 290.00 1 290.50 11 27.86
2020-01-31 2395 794049 627 233224325 297.00 299.00 291.00 291.00 1.00 0.34% 291.00 7 291.50 7 27.95
2020-02-03 2395 834522 734 247014247 294.00 301.50 291.50 295.00 4.00 1.37% 294.50 5 295.00 3 28.34
2020-02-04 2395 869603 690 262438709 300.00 304.00 298.00 303.00 8.00 2.71% 301.00 10 303.00 21 29.11
2020-02-05 2395 393897 345 119519688 304.00 305.00 298.50 304.00 1.00 0.33% 304.00 7 304.50 11 29.20
2020-02-06 2395 556639 337 170590395 305.50 308.00 304.50 306.00 2.00 0.66% 305.50 13 306.50 7 29.39
2020-02-07 2395 741213 657 226141539 303.00 308.50 301.50 305.00 1.00 -0.33% 305.00 28 306.00 59 29.30
2020-02-10 2395 456014 401 138662742 303.00 307.50 301.00 303.00 2.00 -0.66% 303.00 109 303.50 2 29.11
2020-02-11 2395 556427 502 168335167 303.00 304.00 301.00 302.50 0.50 -0.17% 302.00 6 302.50 3 29.06
2020-02-12 2395 550601 488 170016108 305.00 312.00 303.00 309.00 6.50 2.15% 309.00 1 309.50 1 29.68
2020-02-13 2395 658000 566 203764500 307.00 311.00 307.00 311.00 2.00 0.65% 310.00 18 311.00 21 29.88
2020-02-14 2395 400213 347 124179391 309.50 312.00 308.00 309.00 2.00 -0.64% 309.00 1 310.00 7 29.68
2020-02-17 2395 480871 436 149832510 306.50 314.00 306.00 312.00 3.00 0.97% 311.50 1 312.50 14 29.97
2020-02-18 2395 430781 385 133252610 309.50 311.00 308.00 310.00 2.00 -0.64% 308.50 15 310.00 23 29.78
2020-02-19 2395 425000 372 132096500 310.00 314.00 309.00 309.50 0.50 -0.16% 309.00 9 310.00 13 29.73
2020-02-20 2395 393114 364 121414662 313.00 313.50 306.50 306.50 3.00 -0.97% 306.50 12 308.00 16 29.44
2020-02-21 2395 308000 281 94046500 305.50 308.00 303.50 303.50 3.00 -0.98% 303.50 35 305.00 11 29.15
2020-02-24 2395 473000 411 140596500 298.00 301.00 295.00 297.00 6.50 -2.14% 297.00 19 298.00 7 28.53
2020-02-25 2395 353834 310 105552700 293.50 302.00 293.50 299.00 2.00 0.67% 299.00 4 300.00 4 28.72
2020-02-26 2395 1085000 883 320144000 293.50 300.50 292.50 296.00 3.00 -1% 296.00 25 296.50 42 28.43
2020-02-27 2395 861148 604 254233432 292.50 298.50 292.50 294.50 1.50 -0.51% 293.50 3 294.50 5 28.29
2020-03-02 2395 2090000 1684 594419000 288.00 292.50 280.50 281.00 13.50 -4.58% 280.50 34 281.00 77 26.99
2020-03-03 2395 839000 719 241213500 284.50 291.00 284.50 291.00 10.00 3.56% 290.50 2 291.00 7 27.95
2020-03-04 2395 693415 513 203907755 290.00 299.00 289.50 297.00 6.00 2.06% 297.00 6 297.50 9 28.53
2020-03-05 2395 622824 542 186202728 297.00 302.00 296.00 296.50 0.50 -0.17% 296.50 8 298.00 5 28.48
2020-03-06 2395 810000 557 236484000 296.00 296.00 290.50 291.50 5.00 -1.69% 291.50 16 292.00 2 28.00
2020-03-09 2395 1451863 1200 415523229 290.00 291.00 282.00 282.50 9.00 -3.09% 282.00 13 282.50 10 26.93
2020-03-10 2395 2232698 1547 609297940 280.00 280.50 269.50 275.50 7.00 -2.48% 275.50 1 276.50 3 26.26
2020-03-11 2395 1408165 1108 397035835 286.00 290.00 275.50 277.00 1.50 0.54% 276.50 8 277.50 35 26.41
2020-03-12 2395 1961065 1545 525835225 271.00 275.00 261.00 264.00 13.00 -4.69% 263.50 1 264.00 3 25.17
2020-03-13 2395 3389000 2339 841391000 239.00 266.00 238.00 261.50 2.50 -0.95% 261.50 4 262.00 3 24.93
2020-03-16 2395 1964887 1600 485485880 260.00 263.50 238.00 238.00 23.50 -8.99% 238.00 16 240.00 13 22.69
2020-03-17 2395 2010245 1535 470912565 224.50 240.50 219.00 237.50 0.50 -0.21% 237.50 12 238.00 19 22.64
2020-03-18 2395 2262074 1806 553208863 235.00 250.00 235.00 241.50 4.00 1.68% 241.50 17 242.00 2 23.02
2020-03-19 2395 1845087 1464 425185459 228.50 238.50 225.50 230.00 11.50 -4.76% 230.00 97 230.50 12 21.93
2020-03-20 2395 2155792 1506 515488080 226.50 246.00 226.50 240.50 10.50 4.57% 240.00 8 240.50 7 22.93
2020-03-23 2395 1347160 1044 319423280 227.50 244.50 227.00 234.00 6.50 -2.7% 234.00 5 236.00 9 22.31
2020-03-24 2395 1761247 1327 429837274 239.00 253.00 236.50 242.00 8.00 3.42% 242.00 69 243.50 1 23.07
2020-03-25 2395 1076413 873 268319924 245.50 253.50 245.50 248.00 6.00 2.48% 248.00 70 248.50 5 23.64
2020-03-26 2395 1288413 1099 333351119 253.00 264.50 251.00 257.00 9.00 3.63% 256.50 13 258.50 9 24.50
2020-03-27 2395 1288359 976 331464968 269.50 271.00 249.50 252.00 5.00 -1.95% 251.50 6 252.00 3 24.02
2020-03-30 2395 827322 628 203638330 245.00 249.00 242.50 246.00 6.00 -2.38% 246.00 5 246.50 3 23.45
2020-03-31 2395 1294106 899 321420944 247.00 251.00 244.00 249.50 3.50 1.42% 248.50 18 249.50 2 23.78
2020-04-01 2395 863269 700 212687174 247.50 249.50 244.00 244.50 5.00 -2% 244.50 7 245.00 1 23.31
2020-04-06 2395 1762499 1393 450612243 253.00 259.00 250.00 257.00 12.50 5.11% 257.00 9 257.50 1 24.50
2020-04-07 2395 1462092 1308 378652644 265.00 265.00 256.50 259.00 2.00 0.78% 258.00 2 259.00 20 24.69
2020-04-08 2395 799375 687 204716000 254.50 258.00 253.50 256.00 3.00 -1.16% 256.00 26 256.50 1 24.40
2020-04-09 2395 689258 583 177784190 256.50 260.50 255.00 257.50 1.50 0.59% 257.00 6 258.00 29 24.55
2020-04-10 2395 471371 385 121237960 257.50 259.50 255.00 259.50 2.00 0.78% 259.00 1 259.50 1 24.74
2020-04-13 2395 395244 363 102657311 259.00 262.00 257.00 258.50 1.00 -0.39% 258.50 7 259.50 4 24.64
2020-04-14 2395 767262 608 202566954 260.50 266.00 259.50 265.00 6.50 2.51% 264.50 8 265.00 36 25.26
2020-04-15 2395 733242 651 195913680 266.00 270.00 264.00 267.50 2.50 0.94% 267.50 10 268.50 1 25.50
2020-04-16 2395 984238 809 264123284 269.00 272.00 264.50 266.50 1.00 -0.37% 266.50 52 267.00 2 25.41
2020-04-17 2395 1420117 1281 399513083 272.00 291.00 272.00 279.00 12.50 4.69% 279.00 4 279.50 9 26.60
2020-04-20 2395 929783 838 260697957 279.00 286.00 277.50 278.00 1.00 -0.36% 277.50 39 278.50 9 26.50
2020-04-21 2395 1268949 1135 340068934 275.00 277.50 265.00 265.00 13.00 -4.68% 265.00 40 265.50 1 25.26
2020-04-22 2395 960192 828 249974380 260.00 265.00 257.00 262.00 3.00 -1.13% 262.00 6 262.50 4 24.98
2020-04-23 2395 1286430 1131 339374950 265.50 271.50 258.00 263.00 1.00 0.38% 263.00 35 264.00 4 25.07
2020-04-24 2395 930883 797 246842700 261.50 267.50 261.50 264.50 1.50 0.57% 264.50 7 265.50 7 25.21
2020-04-27 2395 1505614 1226 414306350 274.00 280.00 270.00 275.00 10.50 3.97% 274.50 2 275.00 3 26.22
2020-04-28 2395 679900 584 187494800 276.00 278.00 273.00 277.00 2.00 0.73% 276.50 2 277.00 19 26.41
2020-04-29 2395 709401 620 197837275 277.00 281.00 276.50 279.50 2.50 0.9% 279.00 3 279.50 7 26.64
2020-04-30 2395 918580 741 258301060 279.00 284.00 277.00 284.00 4.50 1.61% 283.00 7 284.00 51 28.32
2020-05-04 2395 1086286 1016 296075150 269.00 275.00 269.00 272.50 11.50 -4.05% 272.50 2 273.00 1 27.17
2020-05-05 2395 357811 323 98473714 274.50 276.50 274.00 274.00 1.50 0.55% 274.00 12 275.50 14 27.32
2020-05-06 2395 422000 346 115281500 274.00 276.00 270.50 272.50 1.50 -0.55% 272.50 11 274.00 3 27.17
2020-05-08 2395 1477364 1214 428902196 288.00 295.00 287.00 291.00 9.00 6.79% 289.50 1 291.00 24 29.01
2020-05-11 2395 918678 758 267807455 294.00 294.50 289.00 292.00 1.00 0.34% 292.00 20 293.00 10 29.11
2020-05-12 2395 1386000 913 399083000 287.50 292.00 287.00 287.50 4.50 -1.54% 287.00 32 287.50 2 28.66
2020-05-13 2395 670000 543 193394500 285.00 291.00 285.00 288.00 0.50 0.17% 288.00 21 289.00 2 28.71
2020-05-14 2395 441000 386 125098000 286.00 287.50 282.00 283.00 5.00 -1.74% 283.00 2 283.50 10 28.22
2020-05-15 2395 730000 587 203989000 285.00 285.50 276.50 278.00 5.00 -1.77% 278.00 19 278.50 34 27.72
2020-05-18 2395 685830 522 191541480 275.00 282.00 275.00 279.50 1.50 0.54% 279.00 11 279.50 5 27.87
2020-05-19 2395 813000 685 234708500 291.50 291.50 284.50 288.00 8.50 3.04% 287.50 20 288.00 1 28.71
2020-05-20 2395 488000 436 139576000 288.00 290.00 284.00 285.00 3.00 -1.04% 284.50 5 285.00 12 28.41
2020-05-21 2395 399000 347 114194500 284.50 289.00 284.50 287.00 2.00 0.7% 286.50 3 287.00 4 28.61
2020-05-22 2395 701000 622 195797000 284.50 284.50 277.00 277.00 10.00 -3.48% 276.50 17 277.50 11 27.62
2020-05-25 2395 325000 282 90546500 279.50 283.00 272.50 283.00 6.00 2.17% 282.00 1 283.00 7 28.22
2020-05-26 2395 880560 780 254887615 285.50 291.00 284.00 290.00 7.00 2.47% 288.50 13 290.00 15 28.91
2020-05-27 2395 401000 359 115283500 288.00 291.00 285.00 289.00 1.00 -0.34% 288.00 1 289.00 10 28.81
2020-05-28 2395 1386000 1167 406962500 291.00 299.00 288.50 294.00 5.00 1.73% 291.00 1 294.00 9 29.31
2020-05-29 2395 1139000 561 336450500 300.00 300.00 289.00 297.00 3.00 1.02% 297.00 4 297.50 7 29.61
2020-06-01 2395 860000 773 256016500 300.00 301.50 294.00 294.00 3.00 -1.01% 294.00 35 295.00 1 29.31
2020-06-02 2395 564650 497 166422600 294.50 298.00 292.00 294.00 0.00 0% 293.50 2 294.00 30 29.31
2020-06-03 2395 862000 771 255266500 298.00 299.50 293.00 296.50 2.50 0.85% 296.00 6 296.50 4 29.56
2020-06-04 2395 913000 759 271618500 296.50 299.50 295.50 298.00 1.50 0.51% 297.50 2 298.00 12 29.71
2020-06-05 2395 617000 482 182218500 297.00 298.00 294.00 294.50 3.50 -1.17% 294.50 13 295.00 2 29.36
2020-06-08 2395 741000 675 218736000 295.50 298.00 292.50 297.00 2.50 0.85% 295.50 5 297.00 6 29.61
2020-06-09 2395 498000 423 146762000 297.00 297.00 293.00 295.00 2.00 -0.67% 295.00 5 295.50 1 29.41
2020-06-10 2395 731000 628 215121500 294.00 296.00 293.00 294.00 1.00 -0.34% 294.00 14 296.00 8 29.31
2020-06-11 2395 547000 451 161557000 295.50 298.50 292.50 294.00 0.00 0% 293.50 2 294.00 3 29.31
2020-06-12 2395 580000 496 168600500 291.00 292.50 289.00 290.00 4.00 -1.36% 290.00 29 291.00 3 28.91
2020-06-15 2395 649000 482 189614000 290.50 295.50 289.50 292.00 2.00 0.69% 291.50 1 292.00 14 29.11
2020-06-16 2395 709000 558 211723500 294.00 300.50 293.00 297.50 5.50 1.88% 297.50 4 298.00 3 29.66
2020-06-17 2395 623475 483 185334625 295.50 299.00 295.50 296.50 1.00 -0.34% 296.50 13 298.00 5 29.56
2020-06-18 2395 282193 272 83966604 298.50 299.00 295.50 298.50 2.00 0.67% 297.50 5 298.50 7 29.76
2020-06-19 2395 1260156 671 373668864 297.00 300.00 295.50 295.50 3.00 -1.01% 295.50 18 296.00 1 29.46
2020-06-22 2395 194993 186 58149407 296.00 299.50 296.00 298.00 2.50 0.85% 298.00 7 298.50 9 29.71
2020-06-23 2395 523323 434 155351785 299.50 300.50 295.00 295.00 3.00 -1.01% 295.00 23 297.50 8 29.41
2020-06-24 2395 520549 385 153505178 296.00 298.00 294.00 294.00 1.00 -0.34% 294.00 10 294.50 5 29.31
2020-06-29 2395 1307003 1029 378888382 294.00 294.50 285.50 293.00 1.00 -0.34% 292.00 1 293.00 24 29.21
2020-06-30 2395 612156 404 180556488 294.50 297.00 291.50 295.50 2.50 0.85% 295.50 8 296.00 19 29.46
2020-07-01 2395 669046 568 200285800 294.50 301.50 294.50 300.00 4.50 1.52% 299.50 1 300.00 20 29.91
2020-07-02 2395 579653 483 174708178 298.50 305.00 298.50 303.00 3.00 1% 303.00 11 303.50 10 30.21
2020-07-03 2395 2309121 1885 735286160 310.00 326.00 310.00 315.50 12.50 4.13% 315.00 6 315.50 26 31.46
2020-07-06 2395 1500074 1174 485563198 320.00 328.50 316.00 328.00 12.50 3.96% 325.50 2 328.00 17 32.70
2020-07-07 2395 1689910 1388 561253840 340.00 344.00 324.00 326.00 2.00 -0.61% 326.00 20 326.50 9 32.50
2020-07-08 2395 614402 552 199557150 324.50 326.00 323.00 325.50 0.50 -0.15% 325.00 9 325.50 6 32.45
2020-07-09 2395 521179 460 171464113 326.00 333.50 326.00 328.00 2.50 0.77% 328.00 14 329.00 1 32.70
2020-07-13 2395 563736 477 182571087 322.00 325.50 322.00 323.50 2.00 -1.37% 323.50 3 324.00 11 32.25
2020-07-14 2395 204547 196 65684181 320.00 322.50 320.00 321.00 2.50 -0.77% 321.00 6 322.00 1 32.00
2020-07-15 2395 718887 640 233804777 321.50 328.50 315.50 327.50 6.50 2.02% 326.50 6 327.50 10 32.65
2020-07-16 2395 462092 440 150131808 331.00 332.00 322.00 323.00 4.50 -1.37% 322.50 14 323.00 3 32.20
2020-07-17 2395 523381 491 169455249 320.00 326.00 320.00 325.50 2.50 0.77% 325.50 3 326.00 18 32.45
2020-07-20 2395 285656 299 93443168 327.00 329.00 323.50 329.00 3.50 1.08% 328.00 4 329.00 6 32.80
2020-07-21 2395 1823514 1603 614229662 327.50 344.50 327.00 333.00 4.00 1.22% 332.50 12 333.50 14 33.20
2020-07-22 2395 805925 688 270954650 333.00 341.00 331.50 335.00 2.00 0.6% 334.50 11 335.00 60 33.40
2020-07-23 2395 902588 744 300568892 339.50 339.50 330.00 333.50 1.50 -0.45% 333.00 10 333.50 36 33.25
2020-07-27 2395 815120 723 268575407 328.00 332.00 326.50 328.00 0.50 -1.65% 328.00 3 329.00 16 32.70
2020-07-28 2395 941542 811 308145108 326.50 332.00 325.00 326.00 2.00 -0.61% 326.00 34 326.50 21 32.50
2020-07-29 2395 691944 573 227164744 325.50 332.00 325.50 327.50 1.50 0.46% 327.50 19 328.00 7 32.65
2020-07-30 2395 2057192 1573 705184356 337.00 346.50 337.00 345.50 18.00 5.5% 345.00 12 345.50 21 34.45
2020-07-31 2395 2445847 1554 758347417 307.00 314.50 305.00 309.00 0.00 -10.56% 309.00 7 309.50 7 30.81
2020-08-03 2395 2196251 1177 675830061 309.00 312.00 305.50 307.00 2.00 -0.65% 306.50 12 307.00 3 28.94
2020-08-04 2395 555802 438 172058328 309.50 313.00 306.00 310.00 3.00 0.98% 309.50 13 311.00 4 29.22
2020-08-05 2395 483687 474 149797496 314.00 314.00 308.00 310.00 0.00 0% 310.00 4 310.50 11 29.22
2020-08-06 2395 1995264 1705 600404660 307.00 307.50 296.00 300.50 9.50 -3.06% 300.50 3 301.00 6 28.32
2020-08-07 2395 1259907 928 377472321 296.50 302.00 296.50 300.00 0.50 -0.17% 300.00 32 300.50 35 28.28
2020-08-11 2395 966135 719 292345905 299.00 307.00 299.00 302.00 2.00 0.67% 302.00 22 302.50 7 28.46
2020-08-12 2395 1022417 776 310518353 304.00 306.00 300.50 303.00 1.00 0.33% 302.50 14 303.00 32 28.56
2020-08-13 2395 665606 533 202472128 306.50 308.50 301.00 301.50 1.50 -0.5% 301.50 2 302.00 8 28.42
2020-08-14 2395 633935 570 192680870 307.50 307.50 301.50 301.50 0.00 0% 301.50 6 302.00 1 28.42
2020-08-17 2395 495302 466 151909355 304.50 308.00 303.00 307.50 6.00 1.99% 307.00 2 307.50 8 28.98
2020-08-18 2395 1301204 902 405244748 307.50 315.00 306.00 312.00 4.50 1.46% 312.00 45 312.50 6 29.41
2020-08-19 2395 737190 615 230756748 306.50 317.00 306.00 312.50 0.50 0.16% 312.50 11 313.00 4 29.45
2020-08-20 2395 1759443 1088 542831830 311.50 313.50 304.50 306.50 6.00 -1.92% 306.50 2 307.00 3 28.89
2020-08-21 2395 641399 584 197885791 309.50 310.00 305.00 308.00 1.50 0.49% 308.00 5 309.00 17 29.03
2020-08-24 2395 685364 590 214185107 307.00 315.00 307.00 311.50 3.50 1.14% 311.00 22 311.50 2 29.36
2020-08-25 2395 752376 664 238173994 310.50 319.50 310.50 316.00 4.50 1.44% 316.00 9 317.00 4 29.78
2020-08-26 2395 434429 411 135820777 316.00 317.50 311.00 312.00 4.00 -1.27% 312.00 3 312.50 11 29.41
2020-08-27 2395 406324 370 125742236 312.50 314.00 307.50 309.00 3.00 -0.96% 308.50 8 309.00 1 29.12
2020-08-28 2395 773707 685 240887019 308.00 314.50 306.50 311.00 2.00 0.65% 311.00 1 312.00 2 29.31
2020-08-31 2395 811373 443 248813757 315.50 315.50 303.50 303.50 7.50 -2.41% 303.50 11 307.50 5 28.61
2020-09-01 2395 1201988 416 362565854 305.00 306.00 300.50 301.50 2.00 -0.66% 301.50 1 302.00 9 28.42
2020-09-02 2395 445996 387 135319779 302.50 307.50 300.50 303.50 2.00 0.66% 303.00 3 303.50 10 28.61
2020-09-03 2395 446055 400 136097690 305.00 309.50 301.50 301.50 2.00 -0.66% 301.50 6 302.00 7 28.42
2020-09-04 2395 666395 549 199888185 300.00 303.50 297.00 299.50 2.00 -0.66% 299.50 2 300.00 2 28.23
2020-09-07 2395 579214 509 171330272 302.00 302.00 293.00 293.00 6.50 -2.17% 293.00 7 294.00 1 27.62
2020-09-10 2395 460869 499 132823772 286.00 290.50 286.00 289.00 6.00 -1.37% 288.00 3 289.00 12 27.24
2020-09-11 2395 379864 366 107628876 288.00 288.00 282.50 282.50 6.50 -2.25% 282.50 4 283.00 18 26.63
2020-09-14 2395 650192 610 187396796 285.50 291.50 284.50 288.00 5.50 1.95% 288.00 4 288.50 2 27.14
2020-09-16 2395 1106760 871 318615380 288.00 290.50 285.00 287.50 0.00 -0.17% 287.00 5 287.50 6 27.10
2020-09-17 2395 1252272 1090 366277777 287.50 297.00 287.50 291.50 4.00 1.39% 290.50 6 292.00 11 27.47
2020-09-18 2395 1020989 659 299822250 294.00 295.50 291.50 294.00 2.50 0.86% 293.50 3 294.00 41 27.71
2020-09-22 2395 384594 352 111284572 290.50 291.50 287.00 288.00 4.00 -2.04% 287.50 9 288.00 1 27.14
2020-09-24 2395 1099247 913 308982654 282.00 284.50 280.00 280.00 8.50 -2.78% 280.00 55 280.50 75 26.39
2020-09-25 2395 831770 727 230887830 279.00 282.50 274.00 279.00 1.00 -0.36% 278.00 6 279.00 2 26.30
2020-09-29 2395 290496 284 82777109 285.00 287.00 282.00 284.50 1.00 1.97% 284.50 7 286.50 6 26.81
2020-09-30 2395 1016660 681 295668400 287.00 294.50 286.00 291.00 6.50 2.28% 290.00 10 291.00 21 27.43
2020-10-06 2395 671087 597 197243078 292.00 296.00 291.00 294.00 7.50 1.03% 293.50 4 294.00 5 27.71
2020-10-08 2395 441169 393 130044097 294.50 296.00 291.50 295.50 1.50 0.51% 295.00 107 295.50 6 27.85
2020-10-12 2395 1127000 889 337252000 295.00 304.00 293.50 304.00 8.50 2.88% 304.00 6 304.50 8 28.65
2020-10-13 2395 1013567 935 300447399 301.00 303.00 291.50 299.50 4.50 -1.48% 298.00 2 299.50 11 28.23
2020-10-14 2395 1043180 953 313549044 299.50 304.00 295.50 299.50 0.00 0% 298.50 5 299.50 3 28.23
2020-10-15 2395 646305 587 192296975 296.50 300.50 295.00 296.50 3.00 -1% 296.50 17 297.50 2 27.95
2020-10-16 2395 774094 677 232769414 297.00 303.00 297.00 300.00 3.50 1.18% 300.00 136 300.50 6 28.28
2020-10-20 2395 997901 894 295156196 301.00 301.00 294.50 295.50 6.50 -1.5% 295.50 6 296.00 2 27.85
2020-10-21 2395 678558 624 201311668 295.50 299.00 293.50 295.50 0.00 0% 295.50 5 296.00 5 27.85
2020-10-22 2395 331292 279 97578198 292.50 297.50 292.50 293.00 2.50 -0.85% 293.00 37 294.00 6 27.62
2020-10-23 2395 487505 383 144160980 297.50 298.00 292.50 295.00 2.00 0.68% 295.00 1 296.50 1 27.80
2020-10-26 2395 573056 569 171068584 295.00 301.00 295.00 297.00 2.00 0.68% 297.00 3 297.50 12 27.99
2020-10-27 2395 491352 461 145437410 293.00 298.00 293.00 295.50 1.50 -0.51% 295.50 6 296.50 4 27.85
2020-10-28 2395 618880 555 182641049 295.00 297.00 294.00 296.00 0.50 0.17% 295.50 1 296.00 6 27.90
2020-10-29 2395 484457 451 140737800 292.50 294.00 289.00 289.00 7.00 -2.36% 289.00 46 290.00 1 27.24
2020-10-30 2395 597617 506 172721213 289.00 291.00 286.00 289.00 0.00 0% 289.00 123 289.50 4 27.24
2020-11-02 2395 824821 778 235328430 286.50 290.00 282.00 286.00 3.00 -1.04% 285.00 4 286.00 11 30.49
2020-11-03 2395 693536 634 202864358 288.50 295.00 287.50 292.50 6.50 2.27% 292.00 8 293.00 3 31.18
2020-11-04 2395 252851 256 74025948 293.00 295.50 289.50 293.00 0.50 0.17% 293.00 11 294.50 1 31.24
2020-11-05 2395 738356 688 212935608 291.50 291.50 285.50 288.00 5.00 -1.71% 288.00 8 288.50 88 30.70
2020-11-06 2395 625884 588 180128896 291.00 291.00 286.50 287.50 0.50 -0.17% 287.50 14 288.00 58 30.65
2020-11-09 2395 1421681 1247 417480205 287.50 302.00 287.00 295.00 7.50 2.61% 294.00 12 295.00 10 31.45
2020-11-10 2395 842017 674 248411879 291.00 298.50 291.00 295.50 0.50 0.17% 294.50 21 295.50 22 31.50
2020-11-11 2395 1158239 941 346414878 297.50 301.00 294.50 299.00 3.50 1.18% 298.50 15 299.50 3 31.88
2020-11-12 2395 629305 514 187252938 299.50 301.00 295.00 296.00 3.00 -1% 295.50 11 296.00 14 31.56
2020-11-13 2395 372419 357 109459471 294.00 296.50 292.00 294.50 1.50 -0.51% 294.50 2 295.00 9 31.40
2020-11-16 2395 1340465 1248 408105843 299.50 307.50 297.50 307.50 13.00 4.41% 307.50 10 308.00 37 32.78
2020-11-18 2395 1155446 1138 361213074 310.00 315.00 307.50 314.50 6.00 2.28% 314.00 3 314.50 15 33.53
2020-11-19 2395 1045711 870 329458371 315.00 318.00 312.00 315.00 0.50 0.16% 314.50 66 315.00 8 33.58
2020-11-23 2395 1272871 1086 406208376 318.00 322.00 316.00 320.00 3.00 1.59% 320.00 3 320.50 38 34.12
2020-11-24 2395 477199 518 151316443 318.00 318.50 315.50 317.00 3.00 -0.94% 316.50 1 317.00 16 33.80
2020-11-25 2395 1210331 1033 376335673 317.00 317.00 306.50 308.00 9.00 -2.84% 307.50 16 308.00 33 32.84
2020-11-26 2395 1091789 919 334047645 309.00 309.50 303.00 308.00 0.00 0% 307.50 5 308.00 5 32.84
2020-11-27 2395 881556 802 272810602 306.00 313.50 306.00 311.00 3.00 0.97% 310.50 3 311.00 1 33.16
2020-11-30 2395 2216604 858 680759806 313.00 314.00 303.00 307.00 4.00 -1.29% 306.00 16 307.00 17 32.73
2020-12-01 2395 604876 541 186513505 305.00 310.50 304.50 310.00 3.00 0.98% 308.50 6 310.00 55 33.05
2020-12-02 2395 556234 530 171733536 312.00 312.00 307.00 307.50 2.50 -0.81% 307.50 18 309.00 69 32.78
2020-12-04 2395 1373813 1085 433757168 312.00 319.50 311.50 315.00 7.00 2.44% 315.00 99 316.00 20 33.58
2020-12-07 2395 582792 546 183993843 317.50 318.00 312.50 315.50 0.50 0.16% 315.00 10 315.50 46 33.64
2020-12-11 2395 821176 699 259278757 314.50 317.50 314.50 315.50 0.50 0% 315.00 204 315.50 50 33.64
2020-12-16 2395 1585742 1383 517738486 319.00 333.50 318.00 330.00 15.00 4.6% 329.50 8 330.00 2 35.18
2020-12-18 2395 3393657 2270 1170807489 337.00 350.00 335.00 350.00 20.50 6.06% 348.00 7 350.00 177 37.31
2020-12-21 2395 1408173 1189 473154133 344.50 344.50 329.50 337.00 13.00 -3.71% 336.00 5 337.00 26 35.93
2020-12-22 2395 923533 800 313587631 332.50 342.00 332.50 340.00 3.00 0.89% 339.00 1 340.00 48 36.25
2020-12-25 2395 226655 243 74896354 334.50 335.00 326.00 328.50 4.00 -3.38% 328.00 9 328.50 21 35.02
2020-12-28 2395 502896 487 168518220 328.50 337.50 328.00 335.00 6.50 1.98% 335.00 4 337.00 4 35.71
2020-12-29 2395 365399 403 123942062 338.00 341.50 334.50 341.00 6.00 1.79% 340.00 1 341.00 1 36.35
2020-12-30 2395 902874 879 312025131 338.50 351.00 336.50 349.00 8.00 2.35% 348.50 1 349.00 4 37.21