義隆(2458)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　91.40
0
0%		91.60
0.2
0.22%		 　90.50
-1.1
-1.2%		89.10
-1.4
-1.55%		89.50
0.4
0.45%		91.00
1.5
1.68%		90.70
-0.3
-0.33%		 　91.30
0.6
0.66%		93.20
1.9
2.08%		95.50
2.3
2.47%		95.70
0.2
0.21%		96.70
1
1.04%		 　96.40
-0.3
-0.31%		 　　　　　　　　86.90
-9.5
-9.85%		86.30
-0.6
-0.69%		91.63
2 月 　82.00
-4.3
-4.98%		82.50
0.5
0.61%		82.10
-0.4
-0.48%		86.10
4
4.87%		85.40
-0.7
-0.81%		 　84.70
-0.7
-0.82%		86.80
2.1
2.48%		89.60
2.8
3.23%		87.90
-1.7
-1.9%		88.80
0.9
1.02%		 　88.10
-0.7
-0.79%		88.00
-0.1
-0.11%		88.50
0.5
0.57%		88.50
0
0%		88.00
-0.5
-0.56%		 　87.00
-1
-1.14%		87.30
0.3
0.34%		86.80
-0.5
-0.57%		84.00
-2.8
-3.23%		 85.83
3 月　83.40
-0.6
-0.71%		86.60
3.2
3.84%		86.60
0
0%		87.80
1.2
1.39%		87.80
0
0%		 　86.50
-1.3
-1.48%		86.40
-0.1
-0.12%		84.30
-2.1
-2.43%		80.50
-3.8
-4.51%		77.10
-3.4
-4.22%		 　75.00
-2.1
-2.72%		73.70
-1.3
-1.73%		73.70
0
0%		70.00
-3.7
-5.02%		75.20
5.2
7.43%		 　71.70
-3.5
-4.65%		73.50
1.8
2.51%		77.10
3.6
4.9%		81.80
4.7
6.1%		82.40
0.6
0.73%		 　83.00
0.6
0.73%		83.90
0.9
1.08%		80.16
4 月85.00
1.1
1.31%		 　　　86.80
1.8
2.12%		90.20
3.4
3.92%		89.70
-0.5
-0.55%		88.50
-1.2
-1.34%		89.00
0.5
0.56%		 　88.90
-0.1
-0.11%		90.60
1.7
1.91%		92.80
2.2
2.43%		93.00
0.2
0.22%		92.70
-0.3
-0.32%		 　93.20
0.5
0.54%		92.00
-1.2
-1.29%		93.80
1.8
1.96%		96.00
2.2
2.35%		95.50
-0.5
-0.52%		 　94.50
-1
-1.05%		96.50
2
2.12%		94.40
-2.1
-2.18%		96.50
2.1
2.22%		 92.01
5 月　　　97.20
0.7
0.73%		96.60
-0.6
-0.62%		96.30
-0.3
-0.31%		 98.80
2.5
2.6%		 　98.00
-0.8
-0.81%		96.90
-1.1
-1.12%		96.60
-0.3
-0.31%		94.20
-2.4
-2.48%		91.50
-2.7
-2.87%		 　91.70
0.2
0.22%		92.90
1.2
1.31%		93.60
0.7
0.75%		93.70
0.1
0.11%		91.00
-2.7
-2.88%		 　92.70
1.7
1.87%		94.80
2.1
2.27%		96.50
1.7
1.79%		97.90
1.4
1.45%		100.00
2.1
2.15%		 96.48
6 月110.00
10
10%		111.00
1
0.91%		113.50
2.5
2.25%		113.50
0
0%		115.00
1.5
1.32%		 　118.00
3
2.61%		123.00
5
4.24%		129.50
6.5
5.28%		125.50
-4
-3.09%		126.50
1
0.8%		 　116.50
-10
-7.91%		117.50
1
0.86%		119.00
1.5
1.28%		122.00
3
2.52%		126.50
4.5
3.69%		 　127.50
1
0.79%		123.00
-4.5
-3.53%		121.50
-1.5
-1.22%		 　　　120.00
-1.5
-1.23%		120.50
0.5
0.42%		 120.24
7 月124.50
4
3.32%		127.50
3
2.41%		131.00
3.5
2.75%		 　133.50
2.5
1.91%		131.00
-2.5
-1.87%		144.00
13
9.92%		140.50
-3.5
-2.43%		 　　141.00
0.5
0.36%		141.50
0.5
0.35%		140.50
-1
-0.71%		138.50
-2
-1.42%		139.50
1
0.72%		 　137.00
-2.5
-1.79%		140.50
3.5
2.55%		145.00
4.5
3.2%		151.00
6
4.14%		 　　152.00
1
0.66%		151.00
-1
-0.66%		148.00
-3
-1.99%		150.50
2.5
1.69%		157.00
6.5
4.32%		141.14
8 月 　150.00
-7
-4.46%		151.50
1.5
1%		152.00
0.5
0.33%		149.50
-2.5
-1.64%		148.50
-1
-0.67%		 　　141.00
-7.5
-5.05%		137.00
-4
-2.84%		138.50
1.5
1.09%		141.50
3
2.17%		 　143.00
1.5
1.06%		138.50
-4.5
-3.15%		138.00
-0.5
-0.36%		134.50
-3.5
-2.54%		139.00
4.5
3.35%		 　143.50
4.5
3.24%		142.00
-1.5
-1.05%		138.50
-3.5
-2.46%		142.00
3.5
2.53%		143.00
1
0.7%		 142.00
-1
-0.7%		142.88
9 月150.00
8
5.63%		157.00
7
4.67%		152.00
-5
-3.18%		155.00
3
1.97%		 　149.50
-5.5
-3.55%		 　153.50
4
2.68%		149.00
-4.5
-2.93%		 　153.00
4
2.68%		 154.00
1
0.65%		157.50
3.5
2.27%		157.00
-0.5
-0.32%		 　　155.00
-2
-1.27%		 149.00
-6
-3.87%		144.50
-4.5
-3.02%		 　　144.50
0
0%		145.50
1
0.69%		 151.33
10 月　　　　　147.50
2
1.37%		 146.00
-1.5
-1.02%		 　　150.00
4
2.74%		147.00
-3
-2%		146.00
-1
-0.68%		143.00
-3
-2.05%		141.00
-2
-1.4%		 　　142.00
1
0.71%		138.00
-4
-2.82%		139.50
1.5
1.09%		138.50
-1
-0.72%		 　136.50
-2
-1.44%		136.00
-0.5
-0.37%		139.50
3.5
2.57%		137.00
-2.5
-1.79%		135.00
-2
-1.46%		 141.33
11 月　131.00
-4
-2.96%		135.00
4
3.05%		138.00
3
2.22%		138.00
0
0%		137.00
-1
-0.72%		 　138.50
1.5
1.09%		131.00
-7.5
-5.42%		132.50
1.5
1.15%		131.50
-1
-0.75%		132.50
1
0.76%		 　133.50
1
0.75%		 131.00
-2.5
-1.87%		131.50
0.5
0.38%		 　　134.50
3
2.28%		132.00
-2.5
-1.86%		132.00
0
0%		134.00
2
1.52%		136.50
2.5
1.87%		 　132.00
-4.5
-3.3%		 133.74
12 月132.00
0
0%		133.50
1.5
1.14%		 139.00
5.5
4.12%		 　135.00
-4
-2.88%		 　　141.50
6.5
4.81%		 　　　138.50
-3
-2.12%		 137.50
-1
-0.72%		 　135.50
-2
-1.45%		132.00
-3.5
-2.58%		 　133.50
1.5
1.14%		 　134.50
1
0.75%		133.00
-1.5
-1.12%		132.50
-0.5
-0.38%		　135.86

說明:最高漲幅:10%最低跌幅:-9.85% 最高價:157.50最低價:70.00平均價:117.3,灰色底表示週末,漲143天(352.5)元,跌134天(-326.1)元,平盤12天
10%=4,7%=1,6%=2,5%=6,4%=8,3%=24,2%=30,1%=54,0%=26,-0%=2,-1%=2,-2%=8,-3%=9,-4%=15,-5%=20,-6%=21,-7%=57,

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 2458 1382963 1046 126299408 91.70 91.80 91.00 91.40 0.20 0% 91.30 14 91.40 21 13.62
2020-01-03 2458 2854425 1711 260902553 91.80 92.40 90.60 91.60 0.20 0.22% 91.40 2 91.60 5 13.65
2020-01-06 2458 1793908 1232 162723067 91.40 91.40 90.30 90.50 1.10 -1.2% 90.50 32 90.60 1 13.49
2020-01-07 2458 3239120 2168 290205936 90.80 91.10 88.90 89.10 1.40 -1.55% 89.10 52 89.20 3 13.28
2020-01-08 2458 2767839 1984 246378483 88.80 90.20 87.50 89.50 0.40 0.45% 89.40 8 89.50 37 13.34
2020-01-09 2458 3309778 2164 301332298 90.80 91.50 90.50 91.00 1.50 1.68% 91.00 60 91.10 1 13.56
2020-01-10 2458 1299719 1078 118166634 91.00 91.40 90.60 90.70 0.30 -0.33% 90.70 4 90.80 2 13.52
2020-01-13 2458 2115372 1435 193622180 91.30 91.90 90.90 91.30 0.60 0.66% 91.30 12 91.50 2 13.61
2020-01-14 2458 5835276 3426 541104496 91.20 93.30 91.20 93.20 1.90 2.08% 93.10 3 93.20 7 13.89
2020-01-15 2458 17967758 11654 1716348038 94.50 96.90 94.00 95.50 2.30 2.47% 95.40 55 95.50 55 14.23
2020-01-16 2458 9701542 6168 933287027 95.50 97.40 94.80 95.70 0.20 0.21% 95.60 35 95.70 4 14.26
2020-01-17 2458 6340582 4203 613791156 96.30 97.50 95.80 96.70 1.00 1.04% 96.70 11 96.80 29 14.41
2020-01-20 2458 3259188 2147 315012546 97.00 97.60 95.80 96.40 0.30 -0.31% 96.40 6 96.50 1 14.37
2020-01-30 2458 8064493 5192 719314691 91.40 91.40 86.90 86.90 9.50 -9.85% 86.90 10 87.00 33 12.95
2020-01-31 2458 6235588 3921 539471608 88.00 88.90 84.90 86.30 0.60 -0.69% 86.30 6 86.40 1 12.86
2020-02-03 2458 5668843 3585 462974369 83.00 83.00 80.10 82.00 4.30 -4.98% 82.00 45 82.10 1 12.22
2020-02-04 2458 5679813 3782 469487879 82.70 83.40 82.00 82.50 0.50 0.61% 82.50 218 82.60 18 12.30
2020-02-05 2458 4321714 2834 355649498 83.20 83.30 81.50 82.10 0.40 -0.48% 82.00 38 82.10 2 12.24
2020-02-06 2458 8446267 5476 721138403 83.00 86.70 82.90 86.10 4.00 4.87% 86.10 1 86.20 74 12.83
2020-02-07 2458 7954140 4882 689138548 86.10 87.60 85.30 85.40 0.70 -0.81% 85.40 27 85.50 15 12.73
2020-02-10 2458 2735290 1894 231275750 84.00 85.60 82.90 84.70 0.70 -0.82% 84.70 15 84.80 11 12.62
2020-02-11 2458 4313507 2881 372153588 85.50 86.80 85.10 86.80 2.10 2.48% 86.80 5 86.90 31 12.94
2020-02-12 2458 11930511 7402 1064477612 89.70 90.40 88.20 89.60 2.80 3.23% 89.50 35 89.60 93 13.35
2020-02-13 2458 6650000 4232 590575100 90.10 90.10 87.80 87.90 1.70 -1.9% 87.90 48 88.00 5 13.10
2020-02-14 2458 3592860 2678 317708001 87.60 89.10 87.30 88.80 0.90 1.02% 88.70 17 88.80 10 13.23
2020-02-17 2458 3400838 2156 299507484 88.00 88.70 87.50 88.10 0.70 -0.79% 88.10 8 88.20 7 13.13
2020-02-18 2458 2863368 1549 251957014 87.50 88.60 87.40 88.00 0.10 -0.11% 87.90 10 88.00 6 13.11
2020-02-19 2458 3198000 1968 284191900 88.50 89.50 88.40 88.50 0.50 0.57% 88.50 44 88.60 2 13.19
2020-02-20 2458 2044186 1284 181515354 89.30 89.50 88.20 88.50 0.00 0% 88.50 24 88.60 1 13.19
2020-02-21 2458 3384000 1823 299253600 89.00 89.50 87.70 88.00 0.50 -0.56% 88.00 12 88.10 4 13.11
2020-02-24 2458 2128000 1249 185348700 86.80 87.60 86.40 87.00 1.00 -1.14% 87.00 304 87.10 2 12.97
2020-02-25 2458 1859471 1369 160999411 85.20 87.50 85.20 87.30 0.30 0.34% 87.20 4 87.30 4 13.01
2020-02-26 2458 1961000 1108 170303800 86.30 87.30 86.10 86.80 0.50 -0.57% 86.80 166 86.90 2 12.94
2020-02-27 2458 4857719 2986 414214559 86.40 87.00 83.70 84.00 2.80 -3.23% 84.00 22 84.10 2 12.52
2020-03-02 2458 3458598 2167 288432278 82.20 84.50 81.20 83.40 0.60 -0.71% 83.40 34 83.50 1 12.43
2020-03-03 2458 4467000 2750 386172400 85.10 87.50 84.70 86.60 3.20 3.84% 86.60 28 86.70 5 12.91
2020-03-04 2458 2463172 1555 212554384 86.30 86.80 85.60 86.60 0.00 0% 86.60 91 86.70 8 12.91
2020-03-05 2458 4250369 3165 374420884 87.50 88.70 87.20 87.80 1.20 1.39% 87.80 13 87.90 7 13.08
2020-03-06 2458 5983000 3876 522995900 86.60 88.90 85.80 87.80 0.00 0% 87.80 7 87.90 2 13.08
2020-03-09 2458 4234021 2804 369452498 87.00 88.40 86.40 86.50 1.30 -1.48% 86.50 10 86.60 3 12.89
2020-03-10 2458 3891205 2351 335498497 85.80 87.20 85.40 86.40 0.10 -0.12% 86.40 28 86.50 46 12.88
2020-03-11 2458 6965284 4510 599576653 87.00 87.50 84.20 84.30 2.10 -2.43% 84.30 8 84.60 14 12.56
2020-03-12 2458 6782862 4660 551244385 83.50 83.60 79.70 80.50 3.80 -4.51% 80.50 24 80.60 15 12.00
2020-03-13 2458 7798000 5171 584011800 73.50 78.00 73.50 77.10 3.40 -4.22% 77.10 14 77.20 2 11.49
2020-03-16 2458 5084285 3568 391447875 77.10 79.10 75.00 75.00 2.10 -2.72% 75.00 107 75.20 7 11.18
2020-03-17 2458 5175063 3527 382864228 72.30 76.20 72.00 73.70 1.30 -1.73% 73.70 22 73.90 5 10.98
2020-03-18 2458 6128765 4366 461463154 75.50 76.40 73.70 73.70 0.00 0% 73.70 26 73.90 2 10.98
2020-03-19 2458 9338511 6072 667279370 73.10 74.70 68.40 70.00 3.70 -5.02% 70.00 39 70.10 2 10.43
2020-03-20 2458 5413185 3694 405439855 73.10 76.50 72.70 75.20 5.20 7.43% 75.20 39 75.30 9 11.21
2020-03-23 2458 2497299 1873 180892249 73.00 73.40 71.10 71.70 3.50 -4.65% 71.70 39 71.90 1 10.69
2020-03-24 2458 5783160 3467 429104081 73.40 75.50 73.40 73.50 1.80 2.51% 73.50 51 73.60 4 10.95
2020-03-25 2458 10418641 6359 812347435 76.30 79.70 76.20 77.10 3.60 4.9% 77.10 30 77.20 6 11.49
2020-03-26 2458 9704596 6099 768574513 78.20 82.50 76.40 81.80 4.70 6.1% 81.70 45 81.80 61 9.54
2020-03-27 2458 12868670 8185 1081416365 83.80 85.70 82.30 82.40 0.60 0.73% 82.40 5 82.50 3 9.61
2020-03-30 2458 4802138 3487 395427322 80.10 83.30 80.10 83.00 0.60 0.73% 83.00 40 83.10 48 9.68
2020-03-31 2458 6948867 4016 581863927 83.10 84.70 82.90 83.90 0.90 1.08% 83.80 14 83.90 22 9.79
2020-04-01 2458 7508628 4564 635290160 83.90 85.50 82.60 85.00 1.10 1.31% 85.00 90 85.10 68 9.92
2020-04-06 2458 5636683 3622 482879859 86.20 86.80 84.30 86.80 1.80 2.12% 86.70 8 86.80 60 10.13
2020-04-07 2458 13332116 8282 1191123940 89.50 91.00 87.60 90.20 3.40 3.92% 90.10 1 90.20 18 10.53
2020-04-08 2458 6209501 3878 557326322 89.50 90.20 88.80 89.70 0.50 -0.55% 89.60 60 89.70 18 10.47
2020-04-09 2458 5547397 3753 493184127 90.10 90.60 88.00 88.50 1.20 -1.34% 88.50 28 88.70 2 10.33
2020-04-10 2458 3174096 2312 282249744 89.00 89.80 88.30 89.00 0.50 0.56% 89.00 22 89.20 1 10.39
2020-04-13 2458 2991022 2095 266827740 89.20 89.70 88.50 88.90 0.10 -0.11% 88.90 28 89.00 4 10.37
2020-04-14 2458 5884679 3887 531703199 89.50 91.00 89.50 90.60 1.70 1.91% 90.60 29 90.70 41 10.57
2020-04-15 2458 7439941 5103 687522805 91.40 93.40 91.10 92.80 2.20 2.43% 92.70 2 92.80 41 10.83
2020-04-16 2458 8516818 5771 795959474 91.50 94.60 91.40 93.00 0.20 0.22% 93.00 51 93.50 5 10.85
2020-04-17 2458 9419506 5734 881780589 94.60 95.20 91.60 92.70 0.30 -0.32% 92.70 2 92.80 33 10.82
2020-04-20 2458 6781866 4869 633718401 93.80 94.90 92.80 93.20 0.50 0.54% 93.10 28 93.20 9 10.88
2020-04-21 2458 7083720 4886 661058656 93.00 95.00 92.00 92.00 1.20 -1.29% 91.90 9 92.20 6 10.74
2020-04-22 2458 5105065 3807 474095270 91.50 93.80 91.40 93.80 1.80 1.96% 93.70 16 93.80 32 10.95
2020-04-23 2458 20368355 12891 1979685915 95.50 99.40 95.50 96.00 2.20 2.35% 96.00 119 96.20 1 11.20
2020-04-24 2458 7654078 5137 735568727 98.00 98.10 95.20 95.50 0.50 -0.52% 95.50 22 95.60 8 11.14
2020-04-27 2458 12176543 7346 1148874241 96.00 96.50 93.50 94.50 1.00 -1.05% 94.40 92 94.50 33 11.03
2020-04-28 2458 9380232 6314 896190430 95.20 96.70 94.00 96.50 2.00 2.12% 96.40 8 96.50 104 11.26
2020-04-29 2458 18657358 12430 1751257970 94.10 94.90 92.50 94.40 2.10 -2.18% 94.40 46 94.50 65 11.02
2020-04-30 2458 13401941 8547 1284788511 94.80 97.50 94.10 96.50 2.10 2.22% 96.40 6 96.50 98 11.26
2020-05-04 2458 6906910 5135 664723370 95.00 97.40 94.20 97.20 0.70 0.73% 97.10 11 97.20 74 11.34
2020-05-05 2458 6606771 4610 644661462 99.10 99.20 96.30 96.60 0.60 -0.62% 96.60 21 96.70 4 11.27
2020-05-06 2458 5578000 3795 540771600 97.50 97.90 96.20 96.30 0.30 -0.31% 96.30 44 96.50 15 11.24
2020-05-08 2458 10140838 6211 1010739284 99.80 101.50 98.60 98.80 0.40 2.6% 98.80 37 98.90 22 11.53
2020-05-11 2458 5413497 3923 532785506 99.70 99.80 97.80 98.00 0.80 -0.81% 98.00 87 98.20 8 11.44
2020-05-12 2458 8214000 5119 795939000 97.80 98.80 96.00 96.90 1.10 -1.12% 96.80 22 96.90 7 11.31
2020-05-13 2458 5572000 3806 535453300 96.80 97.30 95.20 96.60 0.30 -0.31% 96.60 26 96.70 5 11.27
2020-05-14 2458 5211000 3739 495736500 95.50 95.90 94.20 94.20 2.40 -2.48% 94.20 19 94.30 3 12.73
2020-05-15 2458 9790000 6286 902610000 95.00 95.20 90.50 91.50 2.70 -2.87% 91.50 93 91.70 5 12.36
2020-05-18 2458 2987296 2117 274484959 90.90 92.50 90.90 91.70 0.20 0.22% 91.70 1 91.80 3 12.39
2020-05-19 2458 3858000 2834 359311600 93.30 93.90 92.50 92.90 1.20 1.31% 92.90 8 93.00 19 12.55
2020-05-20 2458 2896000 2065 270262200 93.00 94.00 92.30 93.60 0.70 0.75% 93.50 8 93.60 5 12.65
2020-05-21 2458 4070000 2266 382455400 94.10 94.70 93.50 93.70 0.10 0.11% 93.70 85 93.80 3 12.66
2020-05-22 2458 4563000 2901 419226200 93.30 93.30 90.80 91.00 2.70 -2.88% 91.00 51 91.10 5 12.30
2020-05-25 2458 3366000 2104 307834700 91.70 93.00 90.10 92.70 1.70 1.87% 92.70 117 92.80 9 12.53
2020-05-26 2458 5723066 4391 541035132 93.50 95.20 93.20 94.80 2.10 2.27% 94.70 3 94.80 9 12.81
2020-05-27 2458 6572000 4146 630812400 95.20 96.90 94.00 96.50 1.70 1.79% 96.40 16 96.50 4 13.04
2020-05-28 2458 10568000 7032 1039189000 98.80 99.50 97.20 97.90 1.40 1.45% 97.90 7 98.00 74 13.23
2020-05-29 2458 16753000 9892 1673649800 97.90 101.50 97.30 100.00 2.10 2.15% 100.00 285 100.50 7 13.51
2020-06-01 2458 25722000 12920 2147483647 103.00 110.00 102.50 110.00 10.00 10% 110.00 2602 0.00 0 14.86
2020-06-02 2458 26378970 15745 2147483647 111.00 115.00 109.00 111.00 1.00 0.91% 110.50 125 111.00 213 15.00
2020-06-03 2458 13863000 8699 1571901000 116.00 116.00 111.50 113.50 2.50 2.25% 113.50 12 114.00 271 15.34
2020-06-04 2458 9570000 5587 1084021500 114.50 114.50 112.00 113.50 0.00 0% 113.50 6 114.00 647 15.34
2020-06-05 2458 11086000 7154 1277960500 116.00 117.50 113.50 115.00 1.50 1.32% 114.50 159 115.00 30 15.54
2020-06-08 2458 19723000 12055 2147483647 118.00 122.50 117.00 118.00 3.00 2.61% 117.50 45 118.00 161 15.95
2020-06-09 2458 15529000 9001 1878414500 120.00 123.50 118.00 123.00 5.00 4.24% 123.00 16 123.50 188 16.62
2020-06-10 2458 22345000 15496 2147483647 124.50 134.00 123.00 129.50 6.50 5.28% 129.00 247 129.50 39 17.50
2020-06-11 2458 15642000 9171 1998393500 130.00 132.50 124.50 125.50 4.00 -3.09% 125.50 65 126.00 88 16.96
2020-06-12 2458 14382000 7912 1777265500 121.00 126.50 119.00 126.50 1.00 0.8% 126.00 43 126.50 157 17.09
2020-06-15 2458 17281000 9101 2087172000 122.00 123.50 116.50 116.50 0.00 -7.91% 116.50 71 117.00 43 15.74
2020-06-16 2458 6924000 4203 818916500 118.50 120.50 117.00 117.50 1.00 0.86% 117.50 176 118.00 23 15.88
2020-06-17 2458 4326740 2953 511670560 118.50 119.50 117.00 119.00 1.50 1.28% 119.00 46 119.50 181 16.08
2020-06-18 2458 9524622 5332 1148937884 119.00 123.00 117.50 122.00 3.00 2.52% 121.50 58 122.00 45 16.49
2020-06-19 2458 14225132 7657 1779376173 123.00 126.50 122.00 126.50 4.50 3.69% 126.00 18 126.50 108 17.09
2020-06-22 2458 11296975 6328 1427450321 126.50 128.00 124.00 127.50 1.00 0.79% 127.00 17 127.50 363 17.23
2020-06-23 2458 17394105 10110 2142867415 128.50 129.50 120.00 123.00 4.50 -3.53% 122.50 11 123.00 82 16.62
2020-06-24 2458 10272896 5886 1248129850 123.00 123.50 120.00 121.50 1.50 -1.22% 121.50 282 122.00 252 16.42
2020-06-29 2458 8595067 3704 1031586540 120.00 122.00 118.50 120.00 1.50 -1.23% 119.50 175 120.00 283 16.22
2020-06-30 2458 5979316 3946 726183069 122.00 123.50 120.00 120.50 0.50 0.42% 120.00 458 120.50 54 16.28
2020-07-01 2458 11898559 7203 1475796316 120.50 126.50 120.50 124.50 4.00 3.32% 124.50 51 125.00 128 16.82
2020-07-02 2458 13306117 8129 1658202400 124.00 128.00 121.50 127.50 3.00 2.41% 127.00 39 127.50 239 17.23
2020-07-03 2458 17577522 10812 2147483647 131.00 134.00 128.50 131.00 3.50 2.75% 130.50 15 131.00 358 17.70
2020-07-06 2458 10536855 7113 1389787715 132.50 133.50 129.50 133.50 2.50 1.91% 133.00 37 133.50 138 18.04
2020-07-07 2458 10645182 7541 1415530160 135.00 137.50 129.50 131.00 2.50 -1.87% 131.00 50 131.50 17 17.70
2020-07-08 2458 22662046 10844 2147483647 130.00 144.00 130.00 144.00 13.00 9.92% 144.00 4159 0.00 0 19.46
2020-07-09 2458 40765146 25564 2147483647 147.50 153.50 139.00 140.50 3.50 -2.43% 140.50 55 141.00 35 18.99
2020-07-13 2458 6703386 4459 950713426 143.50 145.00 140.50 141.00 0.00 0.36% 141.00 16 141.50 40 19.05
2020-07-14 2458 8223038 5096 1149869358 139.00 142.50 137.50 141.50 0.50 0.35% 141.00 51 142.00 102 19.12
2020-07-15 2458 17412954 11356 2147483647 143.50 148.00 140.50 140.50 1.00 -0.71% 140.50 61 141.00 3 18.99
2020-07-16 2458 6572668 4334 919451994 141.00 143.50 137.50 138.50 2.00 -1.42% 138.50 85 139.00 27 18.72
2020-07-17 2458 5593579 3670 776631981 138.50 141.00 137.00 139.50 1.00 0.72% 139.00 11 139.50 66 18.85
2020-07-20 2458 4865971 3354 668188527 140.50 141.50 135.50 137.00 2.50 -1.79% 137.00 112 137.50 19 18.51
2020-07-21 2458 8341847 5691 1178587485 139.50 144.00 139.00 140.50 3.50 2.55% 140.50 35 141.00 238 18.99
2020-07-22 2458 7271449 4874 1045195605 140.50 145.00 140.50 145.00 4.50 3.2% 144.50 39 145.00 384 19.59
2020-07-23 2458 20995665 13383 2147483647 146.50 152.50 145.00 151.00 6.00 4.14% 151.00 5 151.50 163 20.41
2020-07-27 2458 15468739 9397 2147483647 148.00 153.00 145.50 152.00 7.00 0.66% 151.50 54 152.00 102 20.54
2020-07-28 2458 19708031 12718 2147483647 154.50 158.00 147.00 151.00 1.00 -0.66% 150.50 18 151.00 21 20.41
2020-07-29 2458 22619046 13791 2147483647 155.00 156.00 146.50 148.00 3.00 -1.99% 147.50 382 148.00 14 20.00
2020-07-30 2458 25683237 15739 2147483647 150.50 157.00 149.00 150.50 2.50 1.69% 150.50 192 151.00 7 20.34
2020-07-31 2458 14561047 9212 2147483647 151.50 157.00 150.00 157.00 6.50 4.32% 156.50 42 157.00 602 21.22
2020-08-03 2458 15106062 9791 2147483647 157.00 157.00 148.50 150.00 7.00 -4.46% 150.00 63 150.50 36 20.27
2020-08-04 2458 7494323 5053 1131195918 151.00 152.50 149.00 151.50 1.50 1% 151.50 74 152.00 172 20.47
2020-08-05 2458 9969771 6708 1516966692 153.50 155.00 150.50 152.00 0.50 0.33% 151.50 91 152.00 85 20.54
2020-08-06 2458 8557095 5355 1292030750 153.00 154.00 148.50 149.50 2.50 -1.64% 149.50 80 150.00 202 20.20
2020-08-07 2458 7337695 4452 1086806555 150.00 151.00 145.50 148.50 1.00 -0.67% 148.00 83 148.50 28 20.07
2020-08-11 2458 9121461 5922 1284568501 144.00 144.00 138.00 141.00 2.00 -5.05% 140.50 13 141.00 9 19.05
2020-08-12 2458 7936579 4991 1090382402 140.00 140.00 136.00 137.00 4.00 -2.84% 137.00 198 137.50 52 15.12
2020-08-13 2458 9278447 5468 1294612133 138.50 142.00 137.00 138.50 1.50 1.09% 138.50 38 139.00 69 15.29
2020-08-14 2458 7099108 4753 981618336 137.00 141.50 133.00 141.50 3.00 2.17% 141.00 49 141.50 23 15.62
2020-08-17 2458 5491052 3205 779778446 141.50 144.00 139.00 143.00 1.50 1.06% 142.50 28 143.00 56 15.78
2020-08-18 2458 5348085 3600 745974315 142.50 142.50 138.00 138.50 4.50 -3.15% 138.50 62 139.00 5 15.29
2020-08-19 2458 5424099 3856 751897199 139.00 141.00 136.50 138.00 0.50 -0.36% 137.50 22 138.00 20 15.23
2020-08-20 2458 9451778 6057 1254718402 138.00 139.00 125.00 134.50 3.50 -2.54% 134.00 61 134.50 33 14.85
2020-08-21 2458 5560267 4021 769425732 137.00 140.50 134.50 139.00 4.50 3.35% 139.00 10 139.50 34 15.34
2020-08-24 2458 10145538 6141 1453265190 139.00 145.50 138.00 143.50 4.50 3.24% 143.50 14 144.00 101 15.84
2020-08-25 2458 6372965 4113 909707030 144.50 145.50 141.00 142.00 1.50 -1.05% 141.50 138 142.00 5 15.67
2020-08-26 2458 5465477 3676 763875533 141.50 142.50 138.50 138.50 3.50 -2.46% 138.50 228 139.00 3 15.29
2020-08-27 2458 5366435 3781 760161543 139.50 144.50 139.50 142.00 3.50 2.53% 141.50 48 142.00 60 15.67
2020-08-28 2458 4329372 3058 610918196 141.50 143.50 139.00 143.00 1.00 0.7% 142.50 26 143.00 79 15.78
2020-08-31 2458 5283724 3285 755134438 144.00 145.00 141.00 142.00 1.00 -0.7% 142.00 313 142.50 2 15.67
2020-09-01 2458 16889150 10555 2147483647 143.00 151.00 142.00 150.00 8.00 5.63% 149.50 76 150.00 10 16.56
2020-09-02 2458 24691930 15905 2147483647 153.50 158.00 152.50 157.00 7.00 4.67% 157.00 17 157.50 305 17.33
2020-09-03 2458 17742634 12143 2147483647 158.50 160.50 152.00 152.00 5.00 -3.18% 152.00 73 152.50 32 16.78
2020-09-04 2458 11485690 7252 1734364078 147.00 155.00 146.00 155.00 3.00 1.97% 154.50 13 155.00 241 17.11
2020-09-07 2458 14239271 8973 2147483647 158.00 158.00 147.50 149.50 5.50 -3.55% 149.00 85 149.50 34 16.50
2020-09-10 2458 7975124 5080 1224789472 153.00 155.50 151.00 153.50 2.00 2.68% 153.50 14 154.00 140 16.94
2020-09-11 2458 6574058 4631 990022157 154.00 155.00 148.50 149.00 4.50 -2.93% 149.00 103 149.50 5 16.45
2020-09-14 2458 5180441 3511 786580532 150.00 153.50 148.00 153.00 4.00 2.68% 152.50 37 153.00 45 16.89
2020-09-16 2458 31011988 18580 2147483647 155.00 163.00 153.00 154.00 0.50 0.65% 154.00 100 154.50 52 17.00
2020-09-17 2458 10182796 7177 1591814972 154.50 158.50 153.00 157.50 3.50 2.27% 157.00 48 157.50 81 17.38
2020-09-18 2458 5255777 3605 820245080 157.50 158.50 154.50 157.00 0.50 -0.32% 156.50 4 157.00 39 17.33
2020-09-22 2458 4457786 2847 682490044 153.50 155.50 150.00 155.00 1.50 -1.27% 154.50 15 155.00 57 17.11
2020-09-24 2458 5214062 3842 781792738 148.00 152.50 147.50 149.00 2.00 -3.87% 149.00 132 149.50 7 16.45
2020-09-25 2458 8226357 5863 1198118265 150.50 151.50 141.00 144.50 4.50 -3.02% 144.00 81 144.50 30 15.95
2020-09-29 2458 4959979 3746 712905955 147.00 147.00 141.50 144.50 1.00 0% 144.50 8 145.00 69 15.95
2020-09-30 2458 3326441 2103 479303886 144.00 146.00 142.00 145.50 1.00 0.69% 145.00 49 145.50 16 16.06
2020-10-06 2458 6673219 4151 989438794 147.00 150.00 146.50 147.50 2.50 1.37% 147.50 24 148.00 28 16.28
2020-10-08 2458 3998188 2758 589848636 149.50 149.50 145.50 146.00 1.50 -1.02% 146.00 75 146.50 17 16.11
2020-10-12 2458 7586000 5136 1131458500 147.00 151.00 145.50 150.00 4.00 2.74% 149.50 37 150.00 50 16.56
2020-10-13 2458 4569636 3034 673211492 150.00 150.50 146.50 147.00 3.00 -2% 147.00 4 147.50 66 16.23
2020-10-14 2458 2608384 1955 380967064 147.50 147.50 145.50 146.00 1.00 -0.68% 145.50 165 146.00 3 16.11
2020-10-15 2458 4734086 3185 679544831 145.00 145.50 142.50 143.00 3.00 -2.05% 143.00 188 143.50 12 15.78
2020-10-16 2458 3953864 2877 559893188 143.00 143.50 140.50 141.00 2.00 -1.4% 141.00 6 141.50 18 15.56
2020-10-20 2458 3323275 2649 473356050 143.00 145.00 141.00 142.00 1.00 0.71% 141.50 126 142.00 11 15.67
2020-10-21 2458 8586160 5627 1196687900 141.50 142.50 138.00 138.00 4.00 -2.82% 138.00 170 138.50 82 15.23
2020-10-22 2458 7974989 5595 1086704955 137.00 139.50 134.00 139.50 1.50 1.09% 139.00 29 139.50 112 15.40
2020-10-23 2458 3055773 2304 421072447 139.00 139.50 136.50 138.50 1.00 -0.72% 138.00 43 138.50 3 15.29
2020-10-26 2458 2802385 1916 385004035 138.50 139.50 136.00 136.50 2.00 -1.44% 136.50 42 137.00 7 15.07
2020-10-27 2458 5992154 3857 820819133 138.00 138.50 136.00 136.00 0.50 -0.37% 136.00 87 136.50 11 15.01
2020-10-28 2458 4640977 3116 639775066 137.00 139.50 136.00 139.50 3.50 2.57% 139.00 34 139.50 199 15.40
2020-10-29 2458 4207147 2785 577747923 137.00 138.50 136.50 137.00 2.50 -1.79% 137.00 160 137.50 53 15.12
2020-10-30 2458 2622408 1810 357893263 137.50 138.50 135.00 135.00 2.00 -1.46% 134.50 108 135.00 28 14.90
2020-11-02 2458 4309980 3148 568696221 135.00 135.50 131.00 131.00 4.00 -2.96% 131.00 11 131.50 11 14.46
2020-11-03 2458 3215335 2086 435227945 133.00 137.00 132.50 135.00 4.00 3.05% 134.50 85 135.00 117 14.90
2020-11-04 2458 3120963 2285 428198780 135.50 139.00 135.00 138.00 3.00 2.22% 137.50 12 138.00 146 15.23
2020-11-05 2458 2196432 1564 302457192 139.00 139.50 136.50 138.00 0.00 0% 137.50 7 138.00 44 15.23
2020-11-06 2458 2848091 1913 392099894 137.00 139.00 136.50 137.00 1.00 -0.72% 137.00 3 137.50 3 15.12
2020-11-09 2458 2429635 1740 336508136 138.00 139.50 137.50 138.50 1.50 1.09% 138.00 93 138.50 64 15.29
2020-11-10 2458 11565353 7918 1531349947 136.00 137.00 131.00 131.00 7.50 -5.42% 131.00 260 131.50 44 12.58
2020-11-11 2458 5946555 4253 772893383 130.00 133.00 127.50 132.50 1.50 1.15% 132.50 20 133.00 139 12.73
2020-11-12 2458 2662187 1889 349295547 131.50 132.00 130.00 131.50 1.00 -0.75% 131.00 107 131.50 105 12.63
2020-11-13 2458 4167528 1851 548024643 131.00 133.00 129.50 132.50 1.00 0.76% 132.50 15 133.00 209 12.73
2020-11-16 2458 3190994 2314 426619633 134.00 134.50 133.00 133.50 1.00 0.75% 133.00 291 133.50 52 12.82
2020-11-18 2458 2429688 1908 318794725 131.50 133.00 130.50 131.00 1.00 -1.87% 131.00 25 131.50 95 12.58
2020-11-19 2458 2518783 1739 331602011 130.50 133.50 129.50 131.50 0.50 0.38% 131.00 182 131.50 20 12.63
2020-11-23 2458 5651787 3518 756420793 132.00 135.00 131.50 134.50 3.50 2.28% 134.50 59 135.00 96 12.92
2020-11-24 2458 4325071 2972 579183422 135.00 136.00 131.50 132.00 2.50 -1.86% 132.00 23 132.50 6 12.68
2020-11-25 2458 2611576 1770 345134296 133.50 133.50 131.00 132.00 0.00 0% 132.00 50 132.50 42 12.68
2020-11-26 2458 2696988 1763 357844792 133.50 134.00 131.50 134.00 2.00 1.52% 133.50 8 134.00 65 12.87
2020-11-27 2458 7005285 4926 956371744 134.50 138.00 134.00 136.50 2.50 1.87% 136.50 16 137.00 51 13.11
2020-11-30 2458 6786174 4535 905161013 136.50 137.00 132.00 132.00 4.50 -3.3% 132.00 59 132.50 17 12.68
2020-12-01 2458 3712544 3009 487214715 132.50 133.00 130.00 132.00 0.00 0% 131.50 50 132.00 150 12.68
2020-12-02 2458 3542654 2689 470528526 132.50 134.00 131.00 133.50 1.50 1.14% 133.00 237 133.50 83 12.82
2020-12-04 2458 17482925 11677 2147483647 140.00 143.50 138.00 139.00 4.50 4.12% 139.00 26 139.50 101 13.35
2020-12-07 2458 7493682 5200 1015378163 139.00 139.00 134.00 135.00 4.00 -2.88% 135.00 33 135.50 22 12.97
2020-12-11 2458 11064507 7756 1554815726 137.50 142.50 137.00 141.50 4.00 4.81% 141.00 158 141.50 69 13.59
2020-12-16 2458 4422962 2862 613887595 139.50 140.50 137.00 138.50 0.50 -2.12% 138.50 11 139.00 21 13.30
2020-12-18 2458 2749532 1689 377922601 138.00 138.50 136.00 137.50 0.00 -0.72% 137.00 18 137.50 62 13.21
2020-12-21 2458 3999252 2548 540656859 137.50 137.50 133.00 135.50 2.00 -1.45% 135.50 39 136.00 9 13.02
2020-12-22 2458 3853238 2581 515300054 134.00 136.00 132.00 132.00 3.50 -2.58% 132.00 182 132.50 3 12.68
2020-12-25 2458 1543166 1210 206286451 134.00 134.50 133.00 133.50 1.00 1.14% 133.50 37 134.00 82 12.82
2020-12-28 2458 2387726 1742 321530223 133.50 136.50 133.50 134.50 1.00 0.75% 134.50 10 135.00 77 12.92
2020-12-29 2458 2111914 1615 281876769 135.00 135.00 133.00 133.00 1.50 -1.12% 133.00 52 133.50 3 12.78
2020-12-30 2458 3073392 2278 407343641 133.00 134.00 132.00 132.50 0.50 -0.38% 132.00 377 132.50 32 12.73