可成(2474)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　232.00
0
0%		236.00
4
1.72%		 　237.50
1.5
0.64%		234.50
-3
-1.26%		232.50
-2
-0.85%		236.50
4
1.72%		236.00
-0.5
-0.21%		 　244.00
8
3.39%		244.00
0
0%		243.00
-1
-0.41%		250.00
7
2.88%		248.00
-2
-0.8%		 　254.50
6.5
2.62%		 　　　　　　　　241.50
-13
-5.11%		244.00
2.5
1.04%		241.66
2 月 　238.50
-5.5
-2.25%		240.50
2
0.84%		237.00
-3.5
-1.46%		241.00
4
1.69%		236.00
-5
-2.07%		 　231.00
-5
-2.12%		235.00
4
1.73%		243.00
8
3.4%		242.00
-1
-0.41%		245.50
3.5
1.45%		 　247.00
1.5
0.61%		246.00
-1
-0.4%		248.50
2.5
1.02%		255.00
6.5
2.62%		258.00
3
1.18%		 　260.00
2
0.78%		253.50
-6.5
-2.5%		250.00
-3.5
-1.38%		237.00
-13
-5.2%		 242.85
3 月　234.00
-3
-1.27%		235.00
1
0.43%		237.50
2.5
1.06%		242.00
4.5
1.89%		237.00
-5
-2.07%		 　225.50
-11.5
-4.85%		227.50
2
0.89%		220.50
-7
-3.08%		201.00
-19.5
-8.84%		190.50
-10.5
-5.22%		 　187.00
-3.5
-1.84%		188.50
1.5
0.8%		192.00
3.5
1.86%		177.00
-15
-7.81%		188.00
11
6.21%		 　182.00
-6
-3.19%		191.50
9.5
5.22%		195.00
3.5
1.83%		196.50
1.5
0.77%		191.00
-5.5
-2.8%		 　191.50
0.5
0.26%		195.50
4
2.09%		204.31
4 月201.50
6
3.07%		 　　　202.00
0.5
0.25%		202.50
0.5
0.25%		204.00
1.5
0.74%		200.50
-3.5
-1.72%		197.50
-3
-1.5%		 　197.50
0
0%		203.00
5.5
2.78%		213.50
10.5
5.17%		217.00
3.5
1.64%		217.00
0
0%		 　221.50
4.5
2.07%		215.50
-6
-2.71%		213.50
-2
-0.93%		220.00
6.5
3.04%		219.50
-0.5
-0.23%		 　225.00
5.5
2.51%		227.00
2
0.89%		228.00
1
0.44%		228.00
0
0%		 213.24
5 月　　　231.00
3
1.32%		235.00
4
1.73%		234.00
-1
-0.43%		 241.50
7.5
3.21%		 　241.00
-0.5
-0.21%		236.00
-5
-2.07%		239.50
3.5
1.48%		232.50
-7
-2.92%		232.50
0
0%		 　224.00
-8.5
-3.66%		224.00
0
0%		217.50
-6.5
-2.9%		211.00
-6.5
-2.99%		205.00
-6
-2.84%		 　212.00
7
3.41%		217.50
5.5
2.59%		216.50
-1
-0.46%		216.00
-0.5
-0.23%		218.00
2
0.93%		 225.68
6 月219.50
1.5
0.69%		220.00
0.5
0.23%		219.50
-0.5
-0.23%		226.00
6.5
2.96%		226.00
0
0%		 　225.50
-0.5
-0.22%		223.50
-2
-0.89%		224.50
1
0.45%		225.00
0.5
0.22%		219.00
-6
-2.67%		 　217.00
-2
-0.91%		223.00
6
2.76%		222.00
-1
-0.45%		223.00
1
0.45%		222.50
-0.5
-0.22%		 　223.00
0.5
0.22%		222.50
-0.5
-0.22%		222.50
0
0%		 　　　218.50
-4
-1.8%		222.00
3.5
1.6%		 222.38
7 月231.00
9
4.05%		230.50
-0.5
-0.22%		229.00
-1.5
-0.65%		 　234.00
5
2.18%		231.50
-2.5
-1.07%		231.00
-0.5
-0.22%		232.00
1
0.43%		 　　235.00
3
1.29%		232.00
-3
-1.28%		230.00
-2
-0.86%		231.00
1
0.43%		228.50
-2.5
-1.08%		 　227.50
-1
-0.44%		225.00
-2.5
-1.1%		222.50
-2.5
-1.11%		220.00
-2.5
-1.12%		 　　211.50
-8.5
-3.86%		215.50
4
1.89%		215.00
-0.5
-0.23%		216.00
1
0.47%		216.00
0
0%		226.1
8 月 　216.50
0.5
0.23%		219.00
2.5
1.15%		218.00
-1
-0.46%		220.50
2.5
1.15%		226.50
6
2.72%		 　　221.00
-5.5
-2.43%		219.00
-2
-0.9%		210.50
-8.5
-3.88%		206.00
-4.5
-2.14%		 　206.00
0
0%		 196.00
-10
-4.85%		190.50
-5.5
-2.81%		203.50
13
6.82%		 　212.00
8.5
4.18%		212.00
0
0%		213.00
1
0.47%		204.00
-9
-4.23%		207.50
3.5
1.72%		 200.50
-7
-3.37%		209.79
9 月203.50
3
1.5%		204.00
0.5
0.25%		194.50
-9.5
-4.66%		194.50
0
0%		 　189.50
-5
-2.57%		 　185.00
-4.5
-2.37%		188.50
3.5
1.89%		 　190.00
1.5
0.8%		 187.50
-2.5
-1.32%		186.00
-1.5
-0.8%		185.00
-1
-0.54%		 　　180.00
-5
-2.7%		 175.50
-4.5
-2.5%		176.00
0.5
0.28%		 　　175.50
-0.5
-0.28%		181.50
6
3.42%		 185.71
10 月　　　　　177.50
-4
-2.2%		 178.00
0.5
0.28%		 　　180.00
2
1.12%		180.00
0
0%		178.00
-2
-1.11%		177.50
-0.5
-0.28%		181.00
3.5
1.97%		 　　180.00
-1
-0.55%		177.00
-3
-1.67%		181.50
4.5
2.54%		187.00
5.5
3.03%		 　182.50
-4.5
-2.41%		183.50
1
0.55%		181.00
-2.5
-1.36%		184.00
3
1.66%		180.50
-3.5
-1.9%		 180.4
11 月　179.00
-1.5
-0.83%		185.50
6.5
3.63%		183.50
-2
-1.08%		185.00
1.5
0.82%		186.00
1
0.54%		 　185.50
-0.5
-0.27%		187.50
2
1.08%		187.50
0
0%		190.50
3
1.6%		191.00
0.5
0.26%		 　189.00
-2
-1.05%		 191.50
2.5
1.32%		192.00
0.5
0.26%		 　　192.00
0
0%		191.50
-0.5
-0.26%		193.00
1.5
0.78%		194.50
1.5
0.78%		194.50
0
0%		 　188.00
-6.5
-3.34%		 188.98
12 月191.50
3.5
1.86%		194.00
2.5
1.31%		 197.50
3.5
1.8%		 　196.00
-1.5
-0.76%		 　　201.50
5.5
2.81%		 　　　202.00
0.5
0.25%		 203.50
1.5
0.74%		 　200.50
-3
-1.47%		198.00
-2.5
-1.25%		 　202.50
4.5
2.27%		 　202.00
-0.5
-0.25%		204.50
2.5
1.24%		206.00
1.5
0.73%		　200.24

說明:最高漲幅:6.82%最低跌幅:-8.84% 最高價:260.00最低價:175.50平均價:212.02,灰色底表示週末,漲134天(462)元,跌135天(-543)元,平盤20天
7%=1,6%=1,5%=2,4%=5,3%=25,2%=28,1%=45,0%=47,-0%=1,-1%=1,-2%=6,-3%=9,-4%=23,-5%=24,-6%=30,-7%=41,

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 2474 4464798 3132 1028970434 228.00 232.00 228.00 232.00 5.00 0% 231.50 64 232.00 82 12.12
2020-01-03 2474 8477970 4840 2006953890 235.00 240.50 234.00 236.00 4.00 1.72% 236.00 22 236.50 175 12.33
2020-01-06 2474 4030643 2815 959231701 234.50 240.00 234.00 237.50 1.50 0.64% 237.50 3 238.00 46 12.41
2020-01-07 2474 3415177 2302 805762449 237.50 240.00 232.50 234.50 3.00 -1.26% 234.00 36 234.50 43 12.25
2020-01-08 2474 2336043 1779 545707019 233.50 237.50 231.00 232.50 2.00 -0.85% 232.50 4 233.00 26 12.15
2020-01-09 2474 1996709 1408 470283153 235.50 236.50 234.50 236.50 4.00 1.72% 236.00 20 236.50 55 12.36
2020-01-10 2474 3538434 2506 845581292 238.50 242.50 236.00 236.00 0.50 -0.21% 236.00 116 236.50 5 12.33
2020-01-13 2474 5615811 4011 1360062695 239.50 244.50 237.00 244.00 8.00 3.39% 243.50 24 244.00 37 12.75
2020-01-14 2474 3621214 2725 883116716 245.00 245.50 242.50 244.00 0.00 0% 244.00 54 244.50 178 12.75
2020-01-15 2474 3041586 2206 736668685 244.00 244.50 240.00 243.00 1.00 -0.41% 242.50 1 243.00 51 12.70
2020-01-16 2474 7719510 4776 1914072488 245.50 250.00 244.00 250.00 7.00 2.88% 249.50 6 250.00 481 13.06
2020-01-17 2474 5354412 3028 1334781452 252.00 253.50 246.00 248.00 2.00 -0.8% 248.00 28 248.50 10 12.96
2020-01-20 2474 7242620 4634 1840043480 250.00 256.00 250.00 254.50 6.50 2.62% 254.50 18 255.00 351 13.30
2020-01-30 2474 11529097 6911 2147483647 252.00 252.50 241.50 241.50 13.00 -5.11% 241.50 112 242.00 71 12.62
2020-01-31 2474 4223780 2861 1038508481 247.50 251.00 242.50 244.00 2.50 1.04% 244.00 245 244.50 7 12.75
2020-02-03 2474 5449341 3487 1284973840 237.00 239.50 230.00 238.50 5.50 -2.25% 238.00 3 238.50 24 12.46
2020-02-04 2474 4079260 2797 984420920 237.50 244.00 237.00 240.50 2.00 0.84% 240.50 66 241.00 25 12.57
2020-02-05 2474 3939055 2830 942558645 245.50 245.50 237.00 237.00 3.50 -1.46% 237.00 104 237.50 2 12.38
2020-02-06 2474 3658293 2081 875449906 238.00 241.50 236.50 241.00 4.00 1.69% 240.50 33 241.00 216 12.59
2020-02-07 2474 3282121 2615 780223734 241.50 241.50 236.00 236.00 5.00 -2.07% 236.00 138 236.50 22 12.33
2020-02-10 2474 3170230 2310 731582860 231.00 234.00 228.50 231.00 5.00 -2.12% 230.50 52 231.00 2 12.07
2020-02-11 2474 1681763 1165 394135805 233.00 236.00 232.50 235.00 4.00 1.73% 235.00 14 235.50 115 12.28
2020-02-12 2474 5223797 3134 1255565969 235.50 243.00 235.50 243.00 8.00 3.4% 242.50 12 243.00 91 12.70
2020-02-13 2474 3074000 1993 749363000 247.00 247.00 240.00 242.00 1.00 -0.41% 241.50 7 242.00 18 12.64
2020-02-14 2474 2805830 2084 686982751 242.00 246.50 241.50 245.50 3.50 1.45% 245.00 56 245.50 21 12.83
2020-02-17 2474 4384259 2619 1082402214 245.50 250.00 244.00 247.00 1.50 0.61% 246.50 21 247.00 21 12.90
2020-02-18 2474 3075949 1946 753115954 246.50 246.50 242.00 246.00 1.00 -0.4% 246.00 2 246.50 52 12.85
2020-02-19 2474 5478000 3399 1354551500 246.50 249.50 242.50 248.50 2.50 1.02% 248.00 159 248.50 74 12.98
2020-02-20 2474 9256522 5629 2147483647 256.00 256.00 249.50 255.00 6.50 2.62% 254.50 13 255.00 260 13.32
2020-02-21 2474 16753000 9814 2147483647 261.00 265.50 257.50 258.00 3.00 1.18% 257.50 131 258.00 7 13.48
2020-02-24 2474 5147000 3693 1332125000 255.50 261.50 253.00 260.00 2.00 0.78% 259.50 25 260.00 74 13.58
2020-02-25 2474 6393588 4897 1626715541 256.00 259.00 251.00 253.50 6.50 -2.5% 253.50 9 254.00 16 13.24
2020-02-26 2474 3624000 2518 904200000 249.00 251.00 247.50 250.00 3.50 -1.38% 249.50 15 250.50 76 13.06
2020-02-27 2474 6513792 4491 1573185670 249.00 251.50 237.00 237.00 13.00 -5.2% 237.00 216 237.50 2 12.38
2020-03-02 2474 7240464 4575 1708198576 230.50 240.00 230.50 234.00 3.00 -1.27% 234.00 185 234.50 9 12.23
2020-03-03 2474 3840000 2827 914202000 239.50 241.50 235.00 235.00 1.00 0.43% 235.00 129 235.50 1 12.28
2020-03-04 2474 5411795 3383 1283625890 234.50 240.50 233.50 237.50 2.50 1.06% 237.00 42 237.50 136 12.41
2020-03-05 2474 5946239 3619 1440368427 241.50 245.00 239.00 242.00 4.50 1.89% 242.00 42 242.50 21 12.64
2020-03-06 2474 3021000 2243 719778500 240.00 241.00 237.00 237.00 5.00 -2.07% 237.00 104 237.50 26 12.38
2020-03-09 2474 5358449 3991 1224457136 232.00 233.50 225.50 225.50 11.50 -4.85% 225.50 214 226.50 37 11.78
2020-03-10 2474 3634148 2472 814847958 220.00 229.00 219.00 227.50 2.00 0.89% 227.00 19 227.50 6 11.89
2020-03-11 2474 4617420 3396 1030706660 227.00 227.00 220.50 220.50 7.00 -3.08% 220.50 9 221.00 37 11.52
2020-03-12 2474 7212584 5285 1478699825 214.00 217.00 199.00 201.00 19.50 -8.84% 201.00 32 201.50 8 13.74
2020-03-13 2474 10629000 5722 1956642000 182.00 193.00 181.00 190.50 10.50 -5.22% 190.50 26 191.00 26 13.02
2020-03-16 2474 5628436 3914 1073428968 193.50 194.00 186.50 187.00 3.50 -1.84% 187.00 38 187.50 19 12.78
2020-03-17 2474 7279230 4885 1366343342 173.00 194.00 173.00 188.50 1.50 0.8% 188.00 38 188.50 11 12.88
2020-03-18 2474 5988718 4050 1163438856 197.50 198.00 190.00 192.00 3.50 1.86% 192.00 9 192.50 5 13.12
2020-03-19 2474 9995140 6834 1832951420 186.00 193.50 175.50 177.00 15.00 -7.81% 177.00 48 177.50 26 12.10
2020-03-20 2474 8238577 5188 1548424053 183.00 193.00 183.00 188.00 11.00 6.21% 187.50 12 188.00 102 12.85
2020-03-23 2474 4488769 2686 812731458 178.00 188.00 176.00 182.00 6.00 -3.19% 181.50 17 182.00 6 12.44
2020-03-24 2474 6555282 3544 1254501144 192.00 194.00 187.50 191.50 9.50 5.22% 191.00 38 191.50 162 13.09
2020-03-25 2474 7284995 4350 1442601020 197.50 201.50 194.00 195.00 3.50 1.83% 195.00 18 195.50 15 13.33
2020-03-26 2474 4502169 2746 875584962 196.00 197.50 191.00 196.50 1.50 0.77% 196.00 46 196.50 17 13.43
2020-03-27 2474 8457371 4718 1651996732 196.50 198.50 191.00 191.00 5.50 -2.8% 191.00 89 192.00 17 13.06
2020-03-30 2474 3703862 2206 696561928 186.00 192.00 184.00 191.50 0.50 0.26% 191.00 33 191.50 40 13.09
2020-03-31 2474 10512580 6188 2055620100 194.00 197.50 191.50 195.50 4.00 2.09% 195.00 3 195.50 189 13.36
2020-04-01 2474 7526672 4147 1501476900 198.00 202.00 195.50 201.50 6.00 3.07% 201.00 69 201.50 124 13.77
2020-04-06 2474 6254744 3649 1266097788 206.00 206.50 199.00 202.00 0.50 0.25% 202.00 203 202.50 5 13.81
2020-04-07 2474 5278131 3114 1070708093 202.50 206.00 201.50 202.50 0.50 0.25% 202.50 1 203.00 60 13.84
2020-04-08 2474 4637237 2651 943037822 201.00 205.00 201.00 204.00 1.50 0.74% 204.00 109 204.50 46 13.94
2020-04-09 2474 7226374 4279 1463737048 208.00 208.50 199.00 200.50 3.50 -1.72% 200.50 37 201.00 6 13.70
2020-04-10 2474 4801950 2667 948438971 198.50 199.50 196.50 197.50 3.00 -1.5% 197.50 107 198.00 228 13.50
2020-04-13 2474 5375684 3212 1069584950 200.00 202.00 196.50 197.50 0.00 0% 197.50 60 198.00 6 13.50
2020-04-14 2474 6242670 3627 1259108836 200.00 204.00 198.50 203.00 5.50 2.78% 203.00 121 203.50 68 13.88
2020-04-15 2474 9663022 6637 2036826182 204.00 216.50 202.00 213.50 10.50 5.17% 213.50 19 214.00 63 14.59
2020-04-16 2474 8327762 5864 1795821354 211.00 219.50 209.50 217.00 3.50 1.64% 216.50 38 217.00 3 14.83
2020-04-17 2474 7540323 5287 1654144591 223.50 225.50 213.00 217.00 0.00 0% 217.00 12 217.50 79 14.83
2020-04-20 2474 5238404 3316 1154177284 218.00 223.50 216.00 221.50 4.50 2.07% 221.00 14 221.50 18 15.14
2020-04-21 2474 5404576 3998 1179298690 221.00 223.00 215.00 215.50 6.00 -2.71% 215.50 76 216.00 18 14.73
2020-04-22 2474 5505942 3477 1168463030 211.00 214.50 209.00 213.50 2.00 -0.93% 213.50 13 214.00 28 14.59
2020-04-23 2474 4478657 2851 977248040 216.00 221.50 214.50 220.00 6.50 3.04% 219.50 19 220.00 175 15.04
2020-04-24 2474 3372241 2285 741201020 223.00 223.50 217.50 219.50 0.50 -0.23% 219.00 8 219.50 61 15.00
2020-04-27 2474 3857826 2540 864775928 221.50 225.50 221.50 225.00 5.50 2.51% 225.00 35 225.50 151 15.38
2020-04-28 2474 3034817 1968 683776142 227.00 227.50 223.00 227.00 2.00 0.89% 226.50 1 227.00 46 15.52
2020-04-29 2474 3255046 2470 749087942 230.00 232.50 228.00 228.00 1.00 0.44% 228.00 33 228.50 8 15.58
2020-04-30 2474 5123969 3044 1168203932 232.00 232.00 226.00 228.00 0.00 0% 227.50 218 228.00 31 15.58
2020-05-04 2474 5312738 3387 1218649740 224.00 232.00 224.00 231.00 3.00 1.32% 230.50 69 231.00 25 15.79
2020-05-05 2474 4502778 3133 1054551552 233.00 236.00 232.00 235.00 4.00 1.73% 235.00 146 235.50 58 13.35
2020-05-06 2474 3502000 2608 816907500 233.50 235.00 230.00 234.00 1.00 -0.43% 234.00 61 234.50 19 13.30
2020-05-08 2474 4978253 3436 1199686220 239.50 243.00 238.00 241.50 6.50 3.21% 241.00 15 241.50 4 13.72
2020-05-11 2474 3516540 2287 852099640 243.00 244.50 240.50 241.00 0.50 -0.21% 241.00 54 241.50 17 13.69
2020-05-12 2474 3779000 2612 896278500 239.00 240.50 235.00 236.00 5.00 -2.07% 236.00 44 236.50 31 13.41
2020-05-13 2474 4933000 3132 1169019500 231.50 243.50 231.00 239.50 3.50 1.48% 239.00 17 239.50 23 13.61
2020-05-14 2474 5372000 3357 1261290000 239.50 240.00 232.50 232.50 7.00 -2.92% 232.50 26 233.00 85 13.21
2020-05-15 2474 3840000 2781 892780000 233.00 235.50 228.00 232.50 0.00 0% 232.50 66 233.00 11 13.21
2020-05-18 2474 6271608 4511 1415943091 231.00 232.50 222.00 224.00 8.50 -3.66% 224.00 58 224.50 44 12.73
2020-05-19 2474 5030000 3064 1129591000 228.50 229.00 222.50 224.00 0.00 0% 223.50 149 224.00 427 12.73
2020-05-20 2474 8398000 6430 1825841500 221.50 221.50 215.50 217.50 6.50 -2.9% 217.00 135 217.50 46 12.36
2020-05-21 2474 12808000 8968 2147483647 215.00 216.00 209.00 211.00 6.50 -2.99% 211.00 101 211.50 22 11.99
2020-05-22 2474 8955000 5980 1848949500 208.00 208.50 205.00 205.00 6.00 -2.84% 205.00 345 205.50 20 11.65
2020-05-25 2474 8285000 5516 1738378000 205.50 212.50 205.00 212.00 7.00 3.41% 212.00 95 212.50 78 12.05
2020-05-26 2474 7226347 4987 1564873340 213.00 218.50 213.00 217.50 5.50 2.59% 217.00 138 217.50 85 12.36
2020-05-27 2474 4382000 3117 952820000 219.00 220.00 215.50 216.50 1.00 -0.46% 216.50 77 217.00 52 12.30
2020-05-28 2474 4315000 2942 935699000 219.00 219.50 215.00 216.00 0.50 -0.23% 215.50 121 216.00 16 12.27
2020-05-29 2474 4902000 2325 1067304000 216.00 219.00 215.00 218.00 2.00 0.93% 217.50 54 218.00 58 12.39
2020-06-01 2474 3668000 2705 806251000 218.50 221.50 218.00 219.50 1.50 0.69% 219.50 7 220.00 98 12.47
2020-06-02 2474 4767996 3342 1052953120 222.00 223.00 219.00 220.00 0.50 0.23% 220.00 6 220.50 57 12.50
2020-06-03 2474 5075000 3580 1113035000 221.00 221.50 218.00 219.50 0.50 -0.23% 219.50 72 220.00 705 12.47
2020-06-04 2474 7610000 5593 1701997500 222.00 226.00 221.00 226.00 6.50 2.96% 225.50 37 226.00 125 12.84
2020-06-05 2474 3711000 2744 838273500 227.00 228.00 224.50 226.00 0.00 0% 225.50 157 226.00 28 12.84
2020-06-08 2474 4585000 2985 1033917500 225.50 227.00 224.00 225.50 0.50 -0.22% 225.50 17 226.00 319 12.81
2020-06-09 2474 5259000 3428 1185069000 226.00 228.50 223.00 223.50 2.00 -0.89% 223.50 29 224.00 89 12.70
2020-06-10 2474 5652000 3490 1266340500 224.50 225.50 222.00 224.50 1.00 0.45% 224.00 17 224.50 61 12.76
2020-06-11 2474 5594000 3934 1267043000 227.00 229.00 224.50 225.00 0.50 0.22% 225.00 11 225.50 91 12.78
2020-06-12 2474 6333000 4329 1383419000 219.00 220.00 215.50 219.00 6.00 -2.67% 218.50 137 219.00 30 12.44
2020-06-15 2474 3251000 2368 709997000 219.00 220.50 216.50 217.00 2.00 -0.91% 217.00 193 217.50 36 12.33
2020-06-16 2474 4117000 2663 913383000 219.00 224.00 219.00 223.00 6.00 2.76% 223.00 16 223.50 209 12.67
2020-06-17 2474 3789124 2545 840786528 223.50 224.50 219.50 222.00 1.00 -0.45% 221.50 106 222.00 1 12.61
2020-06-18 2474 3555584 2387 787963105 221.00 223.00 219.50 223.00 1.00 0.45% 222.50 63 223.00 106 12.67
2020-06-19 2474 4747896 2521 1056430751 224.00 224.00 221.50 222.50 0.50 -0.22% 222.50 19 223.00 65 12.64
2020-06-22 2474 3788588 2259 843231212 223.00 224.50 221.00 223.00 0.50 0.22% 222.50 29 223.00 961 12.67
2020-06-23 2474 3588436 2312 799622164 224.00 224.50 220.50 222.50 0.50 -0.22% 222.50 8 223.00 27 12.64
2020-06-24 2474 4543304 2773 1011313441 223.00 224.00 221.50 222.50 0.00 0% 222.50 43 223.00 32 12.64
2020-06-29 2474 5032700 3275 1100265644 219.00 220.50 217.50 218.50 4.00 -1.8% 218.00 129 218.50 1 12.41
2020-06-30 2474 4239713 2671 937806999 220.00 222.50 220.00 222.00 3.50 1.6% 222.00 19 222.50 199 12.61
2020-07-01 2474 15135707 10566 2147483647 229.50 237.50 229.00 231.00 9.00 4.05% 231.00 39 231.50 163 13.12
2020-07-02 2474 5849313 4068 1352058616 232.00 233.00 229.00 230.50 0.50 -0.22% 230.50 214 231.00 14 13.10
2020-07-03 2474 3807117 2881 875416910 231.50 232.50 228.50 229.00 1.50 -0.65% 229.00 387 229.50 13 13.01
2020-07-06 2474 4693906 3417 1093149445 230.00 234.50 230.00 234.00 5.00 2.18% 233.50 114 234.00 97 13.30
2020-07-07 2474 4662543 3190 1084968976 236.00 237.00 230.50 231.50 2.50 -1.07% 231.50 73 232.00 64 13.15
2020-07-08 2474 5431201 3290 1258747518 231.50 233.50 230.50 231.00 0.50 -0.22% 231.00 112 231.50 36 13.12
2020-07-09 2474 3764827 2689 875090864 233.00 234.50 230.50 232.00 1.00 0.43% 232.00 116 232.50 72 13.18
2020-07-13 2474 6056511 4348 1401751085 230.00 235.00 227.00 235.00 9.00 1.29% 234.50 41 235.00 311 13.35
2020-07-14 2474 3393413 2602 788281729 234.50 234.50 231.00 232.00 3.00 -1.28% 231.50 243 232.00 10 13.18
2020-07-15 2474 3454948 2451 798690488 233.50 234.00 229.00 230.00 2.00 -0.86% 229.50 154 230.00 10 13.07
2020-07-16 2474 2365284 1602 546831104 232.00 232.50 230.00 231.00 1.00 0.43% 231.00 111 231.50 12 13.12
2020-07-17 2474 3059381 2093 704239249 232.50 233.00 228.00 228.50 2.50 -1.08% 228.50 90 229.00 12 12.98
2020-07-20 2474 2756866 1886 626350374 228.50 229.00 225.50 227.50 1.00 -0.44% 227.50 60 228.00 18 12.93
2020-07-21 2474 6727972 4613 1520692172 228.00 228.00 225.00 225.00 2.50 -1.1% 225.00 730 225.50 5 12.78
2020-07-22 2474 9731456 6700 2147483647 223.00 225.00 222.00 222.50 2.50 -1.11% 222.50 339 223.00 15 12.64
2020-07-23 2474 7765928 5587 1712404038 221.00 222.00 220.00 220.00 2.50 -1.12% 220.00 83 220.50 10 12.50
2020-07-27 2474 6620618 4445 1418086634 215.00 217.50 211.50 211.50 3.50 -3.86% 211.50 40 212.00 13 12.02
2020-07-28 2474 8074743 5922 1756091348 213.50 220.50 213.50 215.50 4.00 1.89% 215.50 65 216.00 67 12.24
2020-07-29 2474 4005324 2896 867391634 216.50 219.00 215.00 215.00 0.50 -0.23% 215.00 320 215.50 13 12.22
2020-07-30 2474 3679034 2398 793442412 216.50 217.00 214.50 216.00 1.00 0.47% 216.00 63 216.50 29 12.27
2020-07-31 2474 3022286 2164 654813134 215.50 218.00 215.00 216.00 0.00 0% 216.00 283 217.50 9 12.27
2020-08-03 2474 3951852 2999 856319088 216.50 219.00 215.00 216.50 0.50 0.23% 216.50 41 217.00 13 12.30
2020-08-04 2474 3110212 2354 678045140 217.00 219.00 216.50 219.00 2.50 1.15% 218.50 26 219.00 15 12.44
2020-08-05 2474 3120482 2336 681029058 219.00 219.50 217.50 218.00 1.00 -0.46% 217.50 306 218.00 12 12.39
2020-08-06 2474 6214787 4537 1373711288 219.00 224.00 218.50 220.50 2.50 1.15% 220.50 58 221.00 41 12.53
2020-08-07 2474 9776160 6194 2147483647 221.50 227.00 221.50 226.50 6.00 2.72% 226.00 32 226.50 175 12.87
2020-08-11 2474 5814624 3822 1295061028 225.50 226.00 220.50 221.00 5.00 -2.43% 221.00 190 221.50 8 12.56
2020-08-12 2474 3939298 2756 865760703 220.50 222.00 218.50 219.00 2.00 -0.9% 219.00 256 219.50 1 12.44
2020-08-13 2474 13731552 10077 2147483647 215.50 217.00 210.00 210.50 8.50 -3.88% 210.50 14 211.00 14 11.96
2020-08-14 2474 12792482 7523 2147483647 208.00 209.50 203.00 206.00 4.50 -2.14% 205.50 60 206.00 10 11.59
2020-08-17 2474 12179726 7629 2147483647 205.50 210.00 201.50 206.00 0.00 0% 206.00 193 206.50 13 11.59
2020-08-19 2474 27957557 16190 2147483647 186.00 206.50 186.00 196.00 0.00 -4.85% 196.00 253 196.50 6 11.03
2020-08-20 2474 18579774 13157 2147483647 195.00 199.50 189.00 190.50 5.50 -2.81% 190.50 3 191.00 140 10.72
2020-08-21 2474 20528630 13665 2147483647 197.00 206.50 196.50 203.50 13.00 6.82% 203.00 124 203.50 27 11.45
2020-08-24 2474 9729884 7158 2031897834 205.50 213.00 204.00 212.00 8.50 4.18% 211.50 16 212.00 47 11.93
2020-08-25 2474 6371266 4520 1346969658 212.00 213.50 208.00 212.00 0.00 0% 212.00 313 212.50 38 11.93
2020-08-26 2474 5565517 3496 1184096369 210.50 215.50 209.00 213.00 1.00 0.47% 212.50 45 213.00 90 11.99
2020-08-27 2474 12112615 7791 2147483647 210.00 212.00 203.50 204.00 9.00 -4.23% 204.00 218 204.50 28 11.48
2020-08-28 2474 4662117 3346 963510836 204.50 209.00 203.50 207.50 3.50 1.72% 207.00 23 207.50 62 11.68
2020-08-31 2474 9904402 5100 2006734106 206.00 208.50 200.00 200.50 7.00 -3.37% 200.00 782 200.50 55 11.28
2020-09-01 2474 6250926 3154 1271648356 203.50 205.00 201.50 203.50 3.00 1.5% 203.50 22 204.00 47 11.45
2020-09-02 2474 8048114 4096 1638265370 202.50 205.00 202.50 204.00 0.50 0.25% 203.50 129 204.00 48 11.48
2020-09-03 2474 9788659 5194 1913177311 196.00 197.00 193.50 194.50 0.00 -4.66% 194.50 32 195.00 87 10.95
2020-09-04 2474 5165030 3089 991165357 190.50 195.00 187.50 194.50 0.00 0% 194.00 96 194.50 62 10.95
2020-09-07 2474 4418751 3183 844625547 194.50 196.00 188.50 189.50 5.00 -2.57% 189.50 119 190.00 53 10.66
2020-09-10 2474 5810326 3892 1085169636 190.00 190.50 185.00 185.00 3.00 -2.37% 185.00 117 185.50 15 10.41
2020-09-11 2474 3795278 2550 713093042 185.50 189.50 185.00 188.50 3.50 1.89% 188.50 22 189.00 229 10.61
2020-09-14 2474 3505623 2215 669611493 191.00 193.00 190.00 190.00 1.50 0.8% 190.00 129 190.50 20 10.69
2020-09-16 2474 3942057 3006 745700216 191.00 191.50 187.00 187.50 2.50 -1.32% 187.50 110 188.00 6 10.55
2020-09-17 2474 3322194 2340 620507778 187.00 189.50 185.50 186.00 1.50 -0.8% 186.00 47 186.50 19 10.47
2020-09-18 2474 4272879 2343 793738494 187.00 188.00 185.00 185.00 1.00 -0.54% 185.00 114 186.00 20 10.41
2020-09-22 2474 7141038 4672 1271744340 179.00 181.50 174.00 180.00 0.50 -2.7% 180.00 40 180.50 30 10.13
2020-09-24 2474 4809949 2864 850269524 175.50 179.00 174.50 175.50 2.50 -2.5% 175.50 127 176.00 38 9.88
2020-09-25 2474 4004679 2606 706397831 180.00 180.00 175.00 176.00 0.50 0.28% 176.00 10 176.50 40 9.90
2020-09-29 2474 3778413 2362 667617188 179.00 179.00 175.00 175.50 1.00 -0.28% 175.50 11 176.00 1 9.88
2020-09-30 2474 13307726 7567 2147483647 178.00 182.50 177.00 181.50 6.00 3.42% 181.50 30 182.00 106 10.21
2020-10-06 2474 5657207 3753 1012206346 181.00 182.00 176.50 177.50 2.50 -2.2% 177.00 261 177.50 13 9.99
2020-10-08 2474 3570499 2254 640318060 180.50 181.00 178.00 178.00 1.50 0.28% 178.00 215 178.50 2 10.02
2020-10-12 2474 2801000 1713 501404500 179.00 180.00 178.00 180.00 2.00 1.12% 179.50 2 180.00 314 10.13
2020-10-13 2474 2426924 1773 435728772 180.50 181.00 178.50 180.00 0.00 0% 179.50 6 180.00 85 10.13
2020-10-14 2474 2146359 1387 383934620 180.00 180.50 178.00 178.00 2.00 -1.11% 178.00 167 178.50 21 10.02
2020-10-15 2474 2205950 1523 392128550 178.50 179.50 177.00 177.50 0.50 -0.28% 177.50 63 178.00 207 9.99
2020-10-16 2474 9293577 6357 1695402091 178.50 185.00 178.50 181.00 3.50 1.97% 181.00 246 181.50 14 10.19
2020-10-20 2474 2409327 1774 433877187 182.00 182.00 179.00 180.00 1.50 -0.55% 180.00 53 180.50 21 10.13
2020-10-21 2474 3312632 2152 591954996 180.00 180.50 177.00 177.00 3.00 -1.67% 177.00 364 178.00 6 9.96
2020-10-22 2474 4241937 2296 760882993 177.00 181.50 177.00 181.50 4.50 2.54% 181.00 65 181.50 21 10.21
2020-10-23 2474 14519400 10139 2147483647 189.00 190.50 186.00 187.00 5.50 3.03% 186.50 184 187.00 52 10.52
2020-10-26 2474 5605678 3694 1030130029 186.00 187.00 182.50 182.50 4.50 -2.41% 182.50 48 183.00 288 10.27
2020-10-27 2474 2604609 1913 476055237 181.50 184.00 180.50 183.50 1.00 0.55% 183.00 66 183.50 34 10.33
2020-10-28 2474 7048918 4341 1275660228 181.00 183.50 180.00 181.00 2.50 -1.36% 181.00 23 181.50 40 10.19
2020-10-29 2474 6294924 4179 1148215302 179.00 185.00 178.00 184.00 3.00 1.66% 183.50 67 184.00 101 10.35
2020-10-30 2474 3381228 2303 614701940 183.00 185.00 180.50 180.50 3.50 -1.9% 180.50 118 181.00 33 12.84
2020-11-02 2474 3464861 2366 620843656 180.50 181.50 178.00 179.00 1.50 -0.83% 178.50 70 179.00 58 12.73
2020-11-03 2474 6920573 4645 1276470898 184.00 186.00 181.50 185.50 6.50 3.63% 185.00 16 185.50 114 13.19
2020-11-04 2474 3332019 2145 615007462 186.00 186.50 183.50 183.50 2.00 -1.08% 183.50 186 184.00 17 13.05
2020-11-05 2474 2167621 1604 400645429 185.00 186.00 183.50 185.00 1.50 0.82% 185.00 11 185.50 191 13.16
2020-11-06 2474 2750285 1815 510663821 187.50 187.50 184.50 186.00 1.00 0.54% 185.50 9 186.00 237 13.23
2020-11-09 2474 2767904 1944 513942418 187.00 187.50 184.50 185.50 0.50 -0.27% 185.00 81 185.50 78 13.19
2020-11-10 2474 3355943 2417 625711745 187.00 187.50 184.50 187.50 2.00 1.08% 187.00 50 187.50 16 13.34
2020-11-11 2474 4676551 3111 875463200 187.00 188.50 186.00 187.50 0.00 0% 187.00 44 187.50 22 13.34
2020-11-12 2474 6908502 4779 1317372119 189.00 192.50 188.00 190.50 3.00 1.6% 190.50 74 191.00 99 13.55
2020-11-13 2474 2744821 2133 521987731 190.50 191.50 188.50 191.00 0.50 0.26% 190.50 107 191.00 110 13.58
2020-11-16 2474 4143069 3045 789131823 192.00 192.50 189.00 189.00 2.00 -1.05% 189.00 119 189.50 7 13.44
2020-11-18 2474 5324934 4082 1025481959 190.50 195.00 189.00 191.50 3.50 1.32% 191.50 14 192.00 8 13.62
2020-11-19 2474 2172962 1683 416474730 193.00 193.00 190.50 192.00 0.50 0.26% 191.50 21 192.00 394 13.66
2020-11-23 2474 2587095 1777 498193489 192.00 194.00 192.00 192.00 1.00 0% 192.00 265 192.50 2 13.66
2020-11-24 2474 2232254 1847 429112742 193.00 193.50 191.00 191.50 0.50 -0.26% 191.50 41 192.00 25 13.62
2020-11-25 2474 4017697 2841 777671698 193.00 195.00 192.50 193.00 1.50 0.78% 192.50 133 193.00 1 13.73
2020-11-26 2474 1599864 1249 310205483 195.00 195.00 193.00 194.50 1.50 0.78% 194.00 34 194.50 156 13.83
2020-11-27 2474 2876548 2236 558917010 195.00 195.00 193.50 194.50 0.00 0% 194.50 73 195.00 316 13.83
2020-11-30 2474 10733909 5482 2049495597 195.50 196.50 188.00 188.00 6.50 -3.34% 188.00 260 188.50 3 13.37
2020-12-01 2474 4194381 2850 799467486 189.50 192.00 189.00 191.50 3.50 1.86% 191.00 66 191.50 29 13.62
2020-12-02 2474 3864834 2601 748864558 191.50 195.00 191.50 194.00 2.50 1.31% 194.00 10 194.50 29 13.80
2020-12-04 2474 4077147 3100 801896147 195.50 198.00 195.00 197.50 2.00 1.8% 197.00 47 197.50 130 14.05
2020-12-07 2474 4956334 2942 970276554 198.00 198.50 194.50 196.00 1.50 -0.76% 196.00 68 196.50 89 13.94
2020-12-11 2474 6911390 4941 1383902284 201.00 203.50 197.50 201.50 1.00 2.81% 201.50 48 202.00 71 14.33
2020-12-16 2474 2848403 2202 574026522 200.00 203.00 200.00 202.00 4.50 0.25% 202.00 39 202.50 115 14.37
2020-12-18 2474 2875942 1954 583763608 202.50 204.00 200.50 203.50 1.50 0.74% 203.00 2 203.50 88 14.47
2020-12-21 2474 1967575 1599 395275047 203.00 203.00 199.00 200.50 3.00 -1.47% 200.50 34 201.00 6 14.26
2020-12-22 2474 2717595 2128 544340084 202.00 202.50 198.00 198.00 2.50 -1.25% 198.00 61 198.50 55 14.08
2020-12-25 2474 1181541 984 239218443 203.00 203.50 201.50 202.50 1.00 2.27% 202.00 30 202.50 97 14.40
2020-12-28 2474 1681673 1304 339168881 202.50 203.00 200.50 202.00 0.50 -0.25% 201.50 6 202.00 55 14.37
2020-12-29 2474 4540839 3139 930749225 204.50 206.50 203.50 204.50 2.50 1.24% 204.50 13 205.00 40 14.54
2020-12-30 2474 2417881 1875 496545010 206.00 206.00 204.00 206.00 1.50 0.73% 205.50 49 206.00 125 14.65