信邦(3023)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　124.50
0
0%		126.50
2
1.61%		 　128.50
2
1.58%		128.50
0
0%		127.00
-1.5
-1.17%		129.00
2
1.57%		127.50
-1.5
-1.16%		 　131.50
4
3.14%		132.00
0.5
0.38%		131.50
-0.5
-0.38%		132.00
0.5
0.38%		135.00
3
2.27%		 　138.00
3
2.22%		 　　　　　　　　128.50
-9.5
-6.88%		129.00
0.5
0.39%		130.29
2 月 　126.50
-2.5
-1.94%		129.00
2.5
1.98%		130.50
1.5
1.16%		134.00
3.5
2.68%		130.50
-3.5
-2.61%		 　130.50
0
0%		132.50
2
1.53%		133.50
1
0.75%		133.00
-0.5
-0.37%		133.50
0.5
0.38%		 　132.50
-1
-0.75%		131.00
-1.5
-1.13%		131.50
0.5
0.38%		136.00
4.5
3.42%		136.00
0
0%		 　135.00
-1
-0.74%		135.00
0
0%		132.50
-2.5
-1.85%		131.00
-1.5
-1.13%		 131.72
3 月　129.50
-1.5
-1.15%		134.00
4.5
3.47%		134.00
0
0%		135.00
1
0.75%		135.00
0
0%		 　130.00
-5
-3.7%		127.50
-2.5
-1.92%		125.00
-2.5
-1.96%		117.00
-8
-6.4%		111.00
-6
-5.13%		 　104.00
-7
-6.31%		100.50
-3.5
-3.37%		102.00
1.5
1.49%		92.00
-10
-9.8%		101.00
9
9.78%		 　98.60
-2.4
-2.38%		108.00
9.4
9.53%		118.50
10.5
9.72%		116.00
-2.5
-2.11%		117.00
1
0.86%		 　120.50
3.5
2.99%		125.50
5
4.15%		116.72
4 月125.00
-0.5
-0.4%		 　　　130.00
5
4%		129.00
-1
-0.77%		127.00
-2
-1.55%		125.00
-2
-1.57%		124.50
-0.5
-0.4%		 　125.50
1
0.8%		127.00
1.5
1.2%		128.00
1
0.79%		130.50
2.5
1.95%		127.00
-3.5
-2.68%		 　127.00
0
0%		128.00
1
0.79%		128.50
0.5
0.39%		135.00
6.5
5.06%		132.00
-3
-2.22%		 　139.00
7
5.3%		147.00
8
5.76%		149.00
2
1.36%		146.50
-2.5
-1.68%		 131.96
5 月　　　147.00
0.5
0.34%		145.50
-1.5
-1.02%		145.00
-0.5
-0.34%		 144.00
-1
-0.69%		 　142.50
-1.5
-1.04%		144.00
1.5
1.05%		142.00
-2
-1.39%		141.00
-1
-0.7%		142.00
1
0.71%		 　149.50
7.5
5.28%		146.50
-3
-2.01%		147.00
0.5
0.34%		152.50
5.5
3.74%		146.50
-6
-3.93%		 　150.00
3.5
2.39%		149.00
-1
-0.67%		148.00
-1
-0.67%		151.00
3
2.03%		150.50
-0.5
-0.33%		 146.78
6 月150.00
-0.5
-0.33%		149.00
-1
-0.67%		154.50
5.5
3.69%		156.00
1.5
0.97%		153.50
-2.5
-1.6%		 　152.00
-1.5
-0.98%		152.50
0.5
0.33%		154.00
1.5
0.98%		149.00
-5
-3.25%		150.00
1
0.67%		 　147.00
-3
-2%		150.50
3.5
2.38%		149.50
-1
-0.66%		149.00
-0.5
-0.33%		146.00
-3
-2.01%		 　147.00
1
0.68%		151.00
4
2.72%		152.50
1.5
0.99%		 　　　149.00
-3.5
-2.3%		149.00
0
0%		 150.3
7 月151.50
2.5
1.68%		159.00
7.5
4.95%		158.50
-0.5
-0.31%		 　162.50
4
2.52%		161.00
-1.5
-0.92%		163.50
2.5
1.55%		161.00
-2.5
-1.53%		 　　164.50
3.5
2.17%		168.50
4
2.43%		167.00
-1.5
-0.89%		165.50
-1.5
-0.9%		165.50
0
0%		 　167.00
1.5
0.91%		168.00
1
0.6%		171.50
3.5
2.08%		173.00
1.5
0.87%		 　　177.50
4.5
2.6%		176.00
-1.5
-0.85%		180.00
4
2.27%		172.00
-8
-4.44%		174.00
2
1.16%		167.14
8 月 　171.50
-2.5
-1.44%		179.50
8
4.66%		178.00
-1.5
-0.84%		179.50
1.5
0.84%		179.50
0
0%		 　　175.00
-4.5
-2.51%		171.50
-3.5
-2%		174.50
3
1.75%		176.00
1.5
0.86%		 　173.50
-2.5
-1.42%		173.50
0
0%		173.00
-0.5
-0.29%		166.00
-7
-4.05%		170.00
4
2.41%		 　168.50
-1.5
-0.88%		169.00
0.5
0.3%		172.50
3.5
2.07%		175.00
2.5
1.45%		178.50
3.5
2%		 180.50
2
1.12%		174.4
9 月185.00
4.5
2.49%		186.00
1
0.54%		189.50
3.5
1.88%		187.00
-2.5
-1.32%		 　180.00
-7
-3.74%		 　182.50
2.5
1.39%		184.00
1.5
0.82%		 　186.50
2.5
1.36%		 185.50
-1
-0.54%		187.00
1.5
0.81%		185.00
-2
-1.07%		 　　181.50
-3.5
-1.89%		 179.00
-2.5
-1.38%		176.00
-3
-1.68%		 　　178.00
2
1.14%		179.00
1
0.56%		 182.67
10 月　　　　　179.50
0.5
0.28%		 178.50
-1
-0.56%		 　　185.00
6.5
3.64%		189.00
4
2.16%		190.00
1
0.53%		195.50
5.5
2.89%		192.00
-3.5
-1.79%		 　　191.00
-1
-0.52%		189.00
-2
-1.05%		191.00
2
1.06%		193.00
2
1.05%		 　195.00
2
1.04%		191.00
-4
-2.05%		197.00
6
3.14%		198.00
1
0.51%		192.50
-5.5
-2.78%		 189.98
11 月　193.00
0.5
0.26%		195.00
2
1.04%		195.00
0
0%		197.50
2.5
1.28%		199.00
1.5
0.76%		 　200.50
1.5
0.75%		194.00
-6.5
-3.24%		194.50
0.5
0.26%		194.00
-0.5
-0.26%		193.50
-0.5
-0.26%		 　196.50
3
1.55%		 195.50
-1
-0.51%		192.00
-3.5
-1.79%		 　　191.00
-1
-0.52%		195.50
4.5
2.36%		196.00
0.5
0.26%		196.50
0.5
0.26%		195.50
-1
-0.51%		 　195.00
-0.5
-0.26%		 195.56
12 月201.00
6
3.08%		206.00
5
2.49%		 205.50
-0.5
-0.24%		 　201.00
-4.5
-2.19%		 　　199.50
-1.5
-0.75%		 　　　212.50
13
6.52%		 206.00
-6.5
-3.06%		 　210.00
4
1.94%		211.00
1
0.48%		 　215.50
4.5
2.13%		 　214.50
-1
-0.46%		218.00
3.5
1.63%		219.00
1
0.46%		　208.76

說明:最高漲幅:9.78%最低跌幅:-9.8% 最高價:219.00最低價:92.00平均價:159.7,灰色底表示週末,漲145天(441.9)元,跌129天(-330.3)元,平盤15天
10%=3,7%=2,6%=1,5%=7,4%=7,3%=16,2%=38,1%=51,0%=35,-0%=1,-1%=1,-2%=2,-3%=3,-4%=7,-5%=10,-6%=20,-7%=29,-8%=56,

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 3023 311802 297 38941844 124.50 125.50 124.00 124.50 0.50 0% 124.50 14 125.00 13 17.27
2020-01-03 3023 790780 629 99320780 125.50 126.50 124.50 126.50 2.00 1.61% 126.00 6 126.50 108 17.55
2020-01-06 3023 1485968 1032 190122881 126.50 129.00 126.00 128.50 2.00 1.58% 128.00 26 128.50 40 17.82
2020-01-07 3023 969966 857 123886126 129.00 129.00 125.50 128.50 0.00 0% 128.00 10 128.50 34 17.82
2020-01-08 3023 788319 596 100082013 128.00 128.50 125.00 127.00 1.50 -1.17% 127.00 46 127.50 13 17.61
2020-01-09 3023 751253 618 96736007 128.00 129.00 128.00 129.00 2.00 1.57% 128.50 18 129.00 61 17.89
2020-01-10 3023 1077367 900 140087287 131.00 133.50 127.50 127.50 1.50 -1.16% 127.50 28 128.00 7 17.68
2020-01-13 3023 1144230 866 149628909 128.00 132.00 128.00 131.50 4.00 3.14% 131.50 101 132.00 104 18.24
2020-01-14 3023 850311 748 112528552 131.50 133.00 130.50 132.00 0.50 0.38% 132.00 32 132.50 11 18.31
2020-01-15 3023 530659 505 70262829 133.00 133.50 131.00 131.50 0.50 -0.38% 131.50 38 132.00 3 18.24
2020-01-16 3023 453384 415 60175988 133.50 133.50 131.50 132.00 0.50 0.38% 132.00 55 132.50 2 18.31
2020-01-17 3023 1025451 827 138186648 133.00 135.50 133.00 135.00 3.00 2.27% 135.00 25 135.50 154 18.72
2020-01-20 3023 1781047 1401 246449486 136.00 140.00 136.00 138.00 3.00 2.22% 138.00 15 138.50 3 19.14
2020-01-30 3023 1624094 1315 212409573 131.00 134.50 128.00 128.50 9.50 -6.88% 128.50 1 129.00 49 17.82
2020-01-31 3023 1728299 936 223555714 130.50 132.00 128.50 129.00 0.50 0.39% 128.50 515 129.00 344 17.89
2020-02-03 3023 1023811 815 128320119 125.00 127.50 123.00 126.50 2.50 -1.94% 126.50 12 127.00 2 17.55
2020-02-04 3023 687527 531 88971064 130.00 130.50 128.50 129.00 2.50 1.98% 129.00 10 129.50 27 17.89
2020-02-05 3023 947368 662 123922518 129.50 132.00 129.00 130.50 1.50 1.16% 130.50 10 131.00 5 18.10
2020-02-06 3023 1668844 1192 223206596 133.00 135.00 132.50 134.00 3.50 2.68% 133.50 4 134.00 59 18.59
2020-02-07 3023 864008 709 114209056 132.00 133.50 130.50 130.50 3.50 -2.61% 130.50 9 131.00 5 18.10
2020-02-10 3023 784026 606 102073432 128.00 132.00 127.00 130.50 0.00 0% 130.50 12 131.00 3 18.10
2020-02-11 3023 950769 817 127018653 132.00 135.00 132.00 132.50 2.00 1.53% 132.50 49 133.00 1 18.38
2020-02-12 3023 683913 626 91298342 132.50 134.50 131.00 133.50 1.00 0.75% 133.50 8 134.00 11 18.52
2020-02-13 3023 635000 514 85064500 133.50 135.00 133.00 133.00 0.50 -0.37% 133.00 92 133.50 14 18.45
2020-02-14 3023 527375 486 70344875 133.00 134.00 132.00 133.50 0.50 0.38% 133.50 133 134.00 28 18.52
2020-02-17 3023 261526 267 34700679 133.50 134.00 132.00 132.50 1.00 -0.75% 132.00 31 132.50 1 18.38
2020-02-18 3023 359102 335 47299402 132.50 133.00 131.00 131.00 1.50 -1.13% 131.00 21 131.50 7 18.17
2020-02-19 3023 270000 235 35446000 130.00 132.00 130.00 131.50 0.50 0.38% 131.50 12 132.00 93 18.24
2020-02-20 3023 1136760 898 153637360 132.50 136.50 132.50 136.00 4.50 3.42% 135.50 3 136.00 226 18.86
2020-02-21 3023 1162000 801 158137500 134.50 138.00 134.00 136.00 0.00 0% 136.00 60 136.50 5 18.86
2020-02-24 3023 500000 394 67687000 135.00 137.00 134.50 135.00 1.00 -0.74% 135.00 63 135.50 7 18.72
2020-02-25 3023 817937 669 110130495 133.00 136.00 132.50 135.00 0.00 0% 135.00 30 135.50 9 18.72
2020-02-26 3023 863000 546 115568500 134.50 135.50 132.50 132.50 2.50 -1.85% 132.50 1007 133.00 7 18.38
2020-02-27 3023 1201877 870 157294813 133.00 134.50 129.00 131.00 1.50 -1.13% 130.50 19 131.00 57 18.17
2020-03-02 3023 928884 680 120648920 127.50 132.00 127.50 129.50 1.50 -1.15% 129.50 93 130.00 1 17.96
2020-03-03 3023 773000 620 103356500 132.00 135.00 132.00 134.00 4.50 3.47% 134.00 14 134.50 9 18.59
2020-03-04 3023 502304 410 67359881 133.50 135.00 132.50 134.00 0.00 0% 134.00 293 134.50 4 18.59
2020-03-05 3023 696138 625 94421630 136.00 136.50 134.00 135.00 1.00 0.75% 134.50 8 135.00 11 18.72
2020-03-06 3023 729000 527 98643500 133.50 136.50 133.50 135.00 0.00 0% 135.00 43 135.50 6 18.72
2020-03-09 3023 1093110 879 143783410 134.00 134.00 130.00 130.00 5.00 -3.7% 130.00 10 131.00 5 18.03
2020-03-10 3023 1804332 1462 229800496 127.00 129.50 125.50 127.50 2.50 -1.92% 127.00 82 127.50 133 17.68
2020-03-11 3023 1314811 1091 166721686 129.50 130.00 125.00 125.00 2.50 -1.96% 125.00 55 125.50 4 17.34
2020-03-12 3023 2639076 1744 313561414 121.50 122.00 114.00 117.00 8.00 -6.4% 116.50 15 117.00 17 16.23
2020-03-13 3023 3364000 1986 364857500 107.00 113.50 105.50 111.00 6.00 -5.13% 111.00 2 111.50 1 15.40
2020-03-16 3023 2524019 1897 269866972 108.00 111.50 104.00 104.00 7.00 -6.31% 104.00 76 104.50 2 14.42
2020-03-17 3023 2427748 1337 246869396 97.10 104.50 97.10 100.50 3.50 -3.37% 100.50 11 101.00 2 13.94
2020-03-18 3023 2928949 2157 299880256 102.00 104.50 100.00 102.00 1.50 1.49% 102.00 26 102.50 4 14.15
2020-03-19 3023 2708568 2043 255426700 99.50 100.50 91.90 92.00 10.00 -9.8% 92.00 20 92.30 9 12.76
2020-03-20 3023 2536439 1381 250521539 93.90 101.00 93.90 101.00 9.00 9.78% 101.00 14 0.00 0 14.01
2020-03-23 3023 2119771 1564 210011880 95.60 104.00 95.00 98.60 2.40 -2.38% 98.60 6 98.80 2 13.68
2020-03-24 3023 1298692 731 138588236 103.50 108.00 103.00 108.00 9.40 9.53% 108.00 1227 0.00 0 14.61
2020-03-25 3023 2340646 1619 273899728 116.50 118.50 114.00 118.50 10.50 9.72% 118.50 173 0.00 0 16.04
2020-03-26 3023 1571034 1247 185032012 120.50 121.50 115.50 116.00 2.50 -2.11% 116.00 35 116.50 7 15.70
2020-03-27 3023 1624006 1345 193771702 120.50 122.00 116.50 117.00 1.00 0.86% 117.00 15 117.50 4 15.83
2020-03-30 3023 1400706 1087 167166559 115.50 122.00 115.50 120.50 3.50 2.99% 120.00 3 120.50 64 16.31
2020-03-31 3023 4317960 2524 545253462 121.50 130.00 121.00 125.50 5.00 4.15% 125.00 184 126.00 4 16.98
2020-04-01 3023 1183877 1005 148021125 125.50 128.00 123.50 125.00 0.50 -0.4% 124.50 5 125.00 94 16.91
2020-04-06 3023 2566814 1877 327626320 126.00 130.50 123.00 130.00 5.00 4% 130.00 4 130.50 118 17.59
2020-04-07 3023 3155929 2285 416002699 134.00 135.50 129.00 129.00 1.00 -0.77% 129.00 8 129.50 6 17.46
2020-04-08 3023 1568083 1326 199175124 129.00 130.00 125.50 127.00 2.00 -1.55% 126.50 22 127.00 237 17.19
2020-04-09 3023 991685 862 125393953 127.50 129.50 125.00 125.00 2.00 -1.57% 125.00 67 125.50 2 16.91
2020-04-10 3023 709197 592 89277212 125.50 128.50 124.50 124.50 0.50 -0.4% 124.50 31 125.00 28 16.85
2020-04-13 3023 626276 518 78947471 125.50 127.50 124.50 125.50 1.00 0.8% 125.50 4 126.00 9 16.98
2020-04-14 3023 664386 537 84401022 127.00 128.00 126.00 127.00 1.50 1.2% 126.50 33 127.00 35 17.19
2020-04-15 3023 593618 520 76145525 128.00 129.00 127.50 128.00 1.00 0.79% 128.00 20 128.50 6 17.32
2020-04-16 3023 1620769 1317 210473343 127.00 133.50 126.50 130.50 2.50 1.95% 130.50 6 131.00 10 17.66
2020-04-17 3023 1712006 1403 223087251 133.00 134.00 127.00 127.00 3.50 -2.68% 127.00 50 127.50 2 17.19
2020-04-20 3023 513873 481 65380424 127.00 128.50 126.50 127.00 0.00 0% 127.00 14 127.50 13 17.19
2020-04-21 3023 1272237 994 163871709 126.50 131.50 126.50 128.00 1.00 0.79% 127.50 15 128.00 11 17.32
2020-04-22 3023 627839 562 80008140 128.00 128.50 126.50 128.50 0.50 0.39% 128.00 14 128.50 86 17.39
2020-04-23 3023 4914250 3466 654208750 130.50 135.00 130.00 135.00 6.50 5.06% 134.50 14 135.00 64 18.27
2020-04-24 3023 2794218 1964 371434381 135.00 135.50 131.50 132.00 3.00 -2.22% 131.50 100 132.00 10 17.86
2020-04-27 3023 4149445 2973 570871061 134.00 140.00 133.50 139.00 7.00 5.3% 138.50 11 139.00 94 17.94
2020-04-28 3023 4480949 3441 643383054 142.00 147.00 139.00 147.00 8.00 5.76% 146.50 13 147.00 168 18.97
2020-04-29 3023 2512661 2073 369428328 146.50 149.00 145.00 149.00 2.00 1.36% 148.50 5 149.00 64 19.23
2020-04-30 3023 1688599 1350 248187454 150.00 150.50 145.00 146.50 2.50 -1.68% 146.50 30 147.00 15 18.90
2020-05-04 3023 1441985 1122 208930769 142.50 147.00 142.00 147.00 0.50 0.34% 146.50 15 147.00 19 18.97
2020-05-05 3023 1904388 1436 277406945 147.50 149.00 143.00 145.50 1.50 -1.02% 145.50 17 146.00 3 18.77
2020-05-06 3023 1882000 1308 273923000 147.00 147.50 143.50 145.00 0.50 -0.34% 145.00 11 145.50 8 18.71
2020-05-08 3023 1071078 888 155650232 148.00 148.50 143.50 144.00 3.50 -0.69% 144.00 43 144.50 2 18.58
2020-05-11 3023 756119 614 108841451 145.50 145.50 142.50 142.50 1.50 -1.04% 142.50 14 143.50 4 18.39
2020-05-12 3023 1033000 779 146679000 144.00 144.50 139.00 144.00 1.50 1.05% 143.50 5 144.00 9 18.58
2020-05-13 3023 749000 634 106669500 142.00 144.00 141.50 142.00 2.00 -1.39% 142.00 24 142.50 2 18.32
2020-05-14 3023 879000 753 124894000 143.00 144.50 140.00 141.00 1.00 -0.7% 141.00 2 141.50 26 18.19
2020-05-15 3023 985000 813 139087500 142.50 143.00 139.00 142.00 1.00 0.71% 142.00 6 142.50 4 18.32
2020-05-18 3023 3424789 2274 504317942 144.00 149.50 142.00 149.50 7.50 5.28% 149.00 27 149.50 34 19.29
2020-05-19 3023 2837000 2087 423638000 150.50 153.00 146.50 146.50 3.00 -2.01% 146.50 11 147.00 3 18.90
2020-05-20 3023 2143000 1589 319132000 149.00 152.00 146.50 147.00 0.50 0.34% 147.00 46 147.50 36 18.97
2020-05-21 3023 2463000 1820 373605000 148.00 154.50 147.50 152.50 5.50 3.74% 152.00 15 153.00 82 19.68
2020-05-22 3023 1515000 1202 225225000 152.00 152.00 146.50 146.50 6.00 -3.93% 146.50 60 147.00 15 18.90
2020-05-25 3023 730000 583 108118500 147.50 150.00 146.00 150.00 3.50 2.39% 149.50 10 150.00 17 19.35
2020-05-26 3023 576788 498 86673700 151.00 152.00 148.50 149.00 1.00 -0.67% 149.00 10 149.50 1 19.23
2020-05-27 3023 1144000 874 171885500 150.50 153.50 148.00 148.00 1.00 -0.67% 148.00 48 148.50 1 19.10
2020-05-28 3023 891000 698 133610000 149.50 151.50 148.50 151.00 3.00 2.03% 150.50 1 151.00 111 19.48
2020-05-29 3023 3125000 2306 481031000 152.50 157.50 150.50 150.50 0.50 -0.33% 150.50 91 151.00 1 19.42
2020-06-01 3023 1252000 972 187672000 151.00 152.00 148.50 150.00 0.50 -0.33% 149.50 7 150.00 159 19.35
2020-06-02 3023 1011774 780 150297874 148.00 149.50 148.00 149.00 1.00 -0.67% 149.00 4 149.50 60 19.23
2020-06-03 3023 2539000 1959 392047000 152.50 157.00 151.00 154.50 5.50 3.69% 154.00 39 154.50 1 19.94
2020-06-04 3023 3757000 2659 596404500 158.00 161.50 156.00 156.00 1.50 0.97% 156.00 70 157.00 3 20.13
2020-06-05 3023 1701000 1319 262409500 156.50 157.50 153.00 153.50 2.50 -1.6% 153.00 173 153.50 70 19.81
2020-06-08 3023 1236000 908 188562000 154.00 155.00 151.50 152.00 1.50 -0.98% 152.00 5 152.50 17 19.61
2020-06-09 3023 759000 618 115622000 153.00 153.50 151.50 152.50 0.50 0.33% 152.00 11 152.50 76 19.68
2020-06-10 3023 983000 655 150570500 152.50 154.00 152.00 154.00 1.50 0.98% 153.50 19 154.00 148 19.87
2020-06-11 3023 1947000 1328 293076000 154.00 154.50 148.00 149.00 5.00 -3.25% 149.00 18 149.50 67 19.23
2020-06-12 3023 991000 769 145931500 146.00 150.00 143.00 150.00 1.00 0.67% 149.50 13 150.00 56 19.35
2020-06-15 3023 1020000 715 151453500 150.50 151.50 147.00 147.00 3.00 -2% 147.00 145 147.50 5 18.97
2020-06-16 3023 629000 489 94369500 149.00 152.00 148.50 150.50 3.50 2.38% 149.50 8 150.50 32 19.42
2020-06-17 3023 821789 668 121956742 150.50 151.00 147.00 149.50 1.00 -0.66% 149.00 3 149.50 20 19.29
2020-06-18 3023 794561 659 117953089 149.00 150.00 147.50 149.00 0.50 -0.33% 148.50 6 149.00 9 19.23
2020-06-19 3023 1613510 1241 237412728 149.00 149.50 146.00 146.00 3.00 -2.01% 146.00 51 147.00 26 18.84
2020-06-22 3023 1410651 1027 206812017 146.50 148.50 145.00 147.00 1.00 0.68% 146.50 8 147.00 121 18.97
2020-06-23 3023 2045828 1576 309211028 147.50 153.50 147.50 151.00 4.00 2.72% 150.50 42 151.00 75 19.48
2020-06-24 3023 1342167 1021 203687384 152.00 153.00 150.50 152.50 1.50 0.99% 152.00 2 152.50 43 19.68
2020-06-29 3023 1105944 896 164711100 151.00 151.00 147.50 149.00 3.50 -2.3% 148.50 15 149.00 11 19.23
2020-06-30 3023 851301 647 126299150 149.50 149.50 147.50 149.00 0.00 0% 148.50 25 149.00 8 19.23
2020-07-01 3023 1934017 1398 294122091 150.00 154.50 150.00 151.50 2.50 1.68% 151.50 4 152.00 4 19.55
2020-07-02 3023 4137739 2958 649758501 155.00 160.00 153.50 159.00 7.50 4.95% 158.50 6 159.00 1 20.52
2020-07-03 3023 3494579 2624 556152765 160.00 163.00 156.50 158.50 0.50 -0.31% 158.50 11 159.00 64 20.45
2020-07-06 3023 2051792 1571 330203685 160.00 163.00 158.50 162.50 4.00 2.52% 162.50 9 163.00 126 20.97
2020-07-07 3023 1490163 1280 240738743 165.00 165.00 158.50 161.00 1.50 -0.92% 160.50 6 161.00 19 20.77
2020-07-08 3023 906786 777 147221496 161.50 163.50 160.00 163.50 2.50 1.55% 163.00 19 163.50 31 21.10
2020-07-09 3023 1457509 1181 235515688 164.00 164.00 160.50 161.00 2.50 -1.53% 161.00 1 161.50 23 20.77
2020-07-13 3023 2019890 1596 334204392 168.00 169.00 163.00 164.50 0.50 2.17% 164.50 23 165.00 2 21.23
2020-07-14 3023 2009628 1516 335187801 165.00 170.00 163.50 168.50 4.00 2.43% 168.50 2 169.00 21 21.74
2020-07-15 3023 1803818 1500 301295788 169.00 169.50 165.00 167.00 1.50 -0.89% 166.00 5 167.00 36 21.55
2020-07-16 3023 740818 529 123244867 166.50 168.50 165.00 165.50 1.50 -0.9% 165.50 26 166.00 2 21.35
2020-07-17 3023 1523105 1108 255335764 168.00 170.00 165.50 165.50 0.00 0% 165.50 25 166.00 4 21.35
2020-07-20 3023 666715 480 110339405 166.00 167.50 163.00 167.00 1.50 0.91% 166.50 2 167.00 11 21.55
2020-07-21 3023 499185 496 83858080 167.50 169.00 167.50 168.00 1.00 0.6% 167.50 14 168.50 64 21.68
2020-07-22 3023 958539 813 162662669 168.00 171.50 167.00 171.50 3.50 2.08% 171.00 2 171.50 25 22.13
2020-07-23 3023 2855868 2285 499422164 172.00 179.50 171.50 173.00 1.50 0.87% 173.00 23 173.50 5 22.32
2020-07-27 3023 4087113 2833 721083114 172.50 181.00 171.50 177.50 10.00 2.6% 177.50 6 178.00 25 22.00
2020-07-28 3023 2656761 2208 477123436 181.00 185.00 176.00 176.00 1.50 -0.85% 176.00 36 176.50 3 21.81
2020-07-29 3023 1150917 942 205321560 176.50 180.00 176.00 180.00 4.00 2.27% 179.50 6 180.00 86 22.30
2020-07-30 3023 1958790 1517 340122460 175.00 176.50 172.00 172.00 0.00 -4.44% 172.00 99 172.50 2 21.31
2020-07-31 3023 897953 637 154375181 172.00 174.00 170.00 174.00 2.00 1.16% 173.00 14 174.00 2 21.56
2020-08-03 3023 673684 610 116015516 174.00 175.50 171.00 171.50 2.50 -1.44% 171.50 10 172.00 8 21.25
2020-08-04 3023 1809739 1443 321018638 173.00 180.00 172.50 179.50 8.00 4.66% 179.00 19 179.50 29 22.24
2020-08-05 3023 1522718 1331 271953373 182.00 182.50 177.00 178.00 1.50 -0.84% 178.00 4 178.50 10 22.06
2020-08-06 3023 2217704 1752 401694220 180.00 184.50 179.00 179.50 1.50 0.84% 179.50 14 180.00 5 22.24
2020-08-07 3023 1055179 958 189001720 180.00 181.00 177.50 179.50 0.00 0% 179.00 37 179.50 4 22.24
2020-08-11 3023 854909 737 149097484 175.00 176.00 173.00 175.00 0.50 -2.51% 174.50 10 175.00 39 21.69
2020-08-12 3023 1341809 1159 230047648 175.00 176.00 169.50 171.50 3.50 -2% 171.50 1 172.00 24 21.25
2020-08-13 3023 763973 618 132146273 173.00 174.50 172.00 174.50 3.00 1.75% 174.00 2 175.00 41 21.62
2020-08-14 3023 619573 523 107960775 174.50 176.00 172.50 176.00 1.50 0.86% 175.50 3 176.00 39 21.81
2020-08-17 3023 776520 688 135069500 176.00 176.00 173.00 173.50 2.50 -1.42% 173.50 9 174.50 4 21.50
2020-08-18 3023 337872 305 58633600 173.00 175.00 172.00 173.50 0.00 0% 173.50 10 174.00 5 21.50
2020-08-19 3023 1030392 806 180433600 174.00 178.00 172.50 173.00 0.50 -0.29% 173.00 19 173.50 3 21.44
2020-08-20 3023 1673226 1421 279583346 173.00 173.00 162.00 166.00 7.00 -4.05% 166.00 23 166.50 2 20.57
2020-08-21 3023 813828 645 137284260 167.00 170.00 166.50 170.00 4.00 2.41% 169.50 38 170.00 44 21.07
2020-08-24 3023 645711 511 109590843 170.50 172.00 168.50 168.50 1.50 -0.88% 168.50 29 169.50 8 20.88
2020-08-25 3023 639276 494 107852248 169.00 170.00 167.00 169.00 0.50 0.3% 168.50 37 169.00 14 20.94
2020-08-26 3023 1448179 1045 248394542 172.50 174.50 169.50 172.50 3.50 2.07% 172.00 9 172.50 28 21.38
2020-08-27 3023 1386297 1144 243363613 175.00 177.50 174.00 175.00 2.50 1.45% 174.50 9 175.00 28 21.69
2020-08-28 3023 1718980 1368 305463420 175.50 179.50 174.50 178.50 3.50 2% 178.50 24 179.00 83 22.12
2020-08-31 3023 1573446 1167 283091486 179.00 182.00 178.00 180.50 2.00 1.12% 180.00 23 180.50 28 22.37
2020-09-01 3023 3278805 2335 604560925 182.00 186.50 181.00 185.00 4.50 2.49% 185.00 27 185.50 60 22.92
2020-09-02 3023 3457888 2754 653436668 188.00 194.00 185.00 186.00 1.00 0.54% 186.00 1 186.50 3 23.05
2020-09-03 3023 1962086 1430 372425779 190.00 192.00 186.50 189.50 3.50 1.88% 189.50 11 190.00 4 23.48
2020-09-04 3023 2285805 1928 431524840 185.00 194.00 183.50 187.00 2.50 -1.32% 187.00 7 187.50 3 23.17
2020-09-07 3023 1391787 1173 254513947 187.00 187.00 179.50 180.00 7.00 -3.74% 180.00 52 180.50 4 22.30
2020-09-10 3023 658649 583 120711267 183.50 185.00 182.00 182.50 1.50 1.39% 182.00 22 182.50 14 22.61
2020-09-11 3023 708066 606 129648578 183.50 184.50 181.50 184.00 1.50 0.82% 183.50 1 184.00 18 22.80
2020-09-14 3023 540632 507 100268552 185.00 186.50 183.50 186.50 2.50 1.36% 186.00 2 186.50 28 23.11
2020-09-16 3023 1573923 1213 295006208 186.50 190.00 185.00 185.50 1.00 -0.54% 185.50 17 186.00 1 22.99
2020-09-17 3023 364225 378 67723575 186.50 187.00 185.00 187.00 1.50 0.81% 186.50 9 187.50 24 23.17
2020-09-18 3023 1245274 1029 229385690 186.00 187.00 183.00 185.00 2.00 -1.07% 184.00 1 185.00 22 22.92
2020-09-22 3023 835205 710 151901015 184.00 184.00 180.50 181.50 1.50 -1.89% 181.50 4 182.00 12 22.49
2020-09-24 3023 759213 701 136067627 182.00 182.50 178.00 179.00 3.50 -1.38% 178.50 24 179.00 11 22.18
2020-09-25 3023 843597 694 148973169 179.00 180.00 175.00 176.00 3.00 -1.68% 176.00 1 176.50 6 21.81
2020-09-29 3023 359933 352 64230574 179.00 181.00 177.50 178.00 1.00 1.14% 178.00 23 178.50 7 22.06
2020-09-30 3023 633665 447 113588530 178.00 180.50 178.00 179.00 1.00 0.56% 179.00 36 180.00 1 22.18
2020-10-06 3023 2359261 1924 427632502 185.00 185.50 178.50 179.50 4.50 0.28% 179.50 13 180.00 28 22.24
2020-10-08 3023 1716023 1450 307910119 178.50 183.00 177.50 178.50 0.50 -0.56% 178.50 1 179.00 9 22.12
2020-10-12 3023 2740000 1981 504078000 181.00 186.50 179.50 185.00 6.50 3.64% 185.00 27 185.50 3 22.92
2020-10-13 3023 1567503 1298 294673567 187.00 189.00 185.50 189.00 4.00 2.16% 188.50 20 189.00 17 23.42
2020-10-14 3023 1211759 1083 229553451 189.00 192.00 187.00 190.00 1.00 0.53% 189.50 10 190.00 26 23.54
2020-10-15 3023 2489303 1952 482302085 189.00 196.00 189.00 195.50 5.50 2.89% 195.00 9 195.50 3 24.23
2020-10-16 3023 1158708 1021 224909436 195.50 198.00 191.00 192.00 3.50 -1.79% 192.00 7 192.50 7 23.79
2020-10-20 3023 539263 485 102242831 187.00 191.50 186.50 191.00 4.00 -0.52% 190.50 2 191.00 6 23.67
2020-10-21 3023 293653 283 55784417 191.00 191.00 188.50 189.00 2.00 -1.05% 189.00 9 190.50 3 23.42
2020-10-22 3023 381750 307 72775000 189.00 192.00 189.00 191.00 2.00 1.06% 190.50 10 191.00 6 23.67
2020-10-23 3023 327780 330 63100141 191.50 193.00 191.50 193.00 2.00 1.05% 192.50 7 193.00 30 23.92
2020-10-26 3023 1859254 1525 364697092 194.00 200.50 192.50 195.00 2.00 1.04% 194.50 20 195.00 7 23.27
2020-10-27 3023 690205 622 132368215 193.00 194.00 190.00 191.00 4.00 -2.05% 191.00 61 192.50 15 22.79
2020-10-28 3023 1094371 991 214426169 191.00 198.00 191.00 197.00 6.00 3.14% 196.50 1 197.00 9 23.51
2020-10-29 3023 771067 723 150601916 194.50 198.00 193.00 198.00 1.00 0.51% 197.50 2 198.00 22 23.63
2020-10-30 3023 905186 840 175597505 198.00 198.00 192.00 192.50 5.50 -2.78% 192.50 20 193.00 6 22.97
2020-11-02 3023 477634 453 92128606 191.00 195.00 191.00 193.00 0.50 0.26% 193.00 5 193.50 11 23.03
2020-11-03 3023 404006 400 78653612 196.00 196.00 193.00 195.00 2.00 1.04% 194.50 2 195.00 3 23.27
2020-11-04 3023 470627 445 91528119 196.00 196.00 193.50 195.00 0.00 0% 194.50 8 195.00 26 23.27
2020-11-05 3023 706977 636 138696703 195.00 197.50 194.00 197.50 2.50 1.28% 197.00 96 197.50 4 23.57
2020-11-06 3023 559072 548 110846389 197.50 200.00 197.00 199.00 1.50 0.76% 198.50 1 199.00 27 23.75
2020-11-09 3023 786817 688 157249558 199.50 201.00 199.00 200.50 1.50 0.75% 200.00 5 200.50 13 23.93
2020-11-10 3023 999749 933 196059429 200.00 201.00 193.50 194.00 6.50 -3.24% 194.00 94 194.50 32 23.15
2020-11-11 3023 616825 532 119767135 192.50 195.50 192.00 194.50 0.50 0.26% 194.00 67 194.50 7 23.21
2020-11-12 3023 464859 453 90074906 195.50 195.50 192.50 194.00 0.50 -0.26% 194.00 4 194.50 9 23.15
2020-11-13 3023 250634 274 48494877 194.50 194.50 192.50 193.50 0.50 -0.26% 193.00 65 193.50 1 23.09
2020-11-16 3023 457903 502 89755439 194.50 197.50 193.50 196.50 3.00 1.55% 196.00 16 197.00 14 23.45
2020-11-18 3023 474583 441 92632882 196.00 197.50 193.50 195.50 1.00 -0.51% 195.00 56 196.00 8 23.33
2020-11-19 3023 902481 823 173554533 195.00 195.00 191.00 192.00 3.50 -1.79% 192.00 6 192.50 5 22.91
2020-11-23 3023 1076781 951 205348769 191.50 192.00 189.00 191.00 0.50 -0.52% 191.00 24 192.00 8 22.79
2020-11-24 3023 1136670 1079 221660745 191.50 197.00 191.50 195.50 4.50 2.36% 195.00 17 195.50 4 23.33
2020-11-25 3023 535372 550 104974472 196.50 198.00 194.00 196.00 0.50 0.26% 195.50 8 196.00 9 23.39
2020-11-26 3023 361010 363 70938830 196.00 197.00 196.00 196.50 0.50 0.26% 196.00 17 196.50 35 23.45
2020-11-27 3023 267253 286 52055112 195.50 196.00 193.50 195.50 1.00 -0.51% 195.00 5 195.50 16 23.33
2020-11-30 3023 768262 509 149806278 196.00 196.00 193.50 195.00 0.50 -0.26% 195.00 28 195.50 3 23.27
2020-12-01 3023 1464894 1177 291744994 196.00 201.00 195.50 201.00 6.00 3.08% 200.50 10 201.00 28 23.99
2020-12-02 3023 1460463 1356 298474433 201.50 207.00 201.00 206.00 5.00 2.49% 205.50 17 206.00 2 24.58
2020-12-04 3023 2225114 3038 460836748 210.50 213.50 203.00 205.50 2.50 -0.24% 205.00 3 205.50 9 24.52
2020-12-07 3023 1256885 1151 252905397 205.50 205.50 199.50 201.00 4.50 -2.19% 201.00 35 201.50 23 23.99
2020-12-11 3023 717572 678 141698462 199.50 200.00 195.50 199.50 1.00 -0.75% 199.00 3 199.50 3 23.81
2020-12-16 3023 1239797 1057 261901612 209.00 213.00 208.00 212.50 5.00 6.52% 212.50 18 213.00 34 25.36
2020-12-18 3023 579057 561 120246207 208.50 210.00 206.00 206.00 3.00 -3.06% 206.00 158 207.00 3 24.58
2020-12-21 3023 560598 546 117287398 208.00 211.00 206.00 210.00 4.00 1.94% 210.00 12 210.50 8 25.06
2020-12-22 3023 1416538 1234 302429379 211.00 217.00 209.00 211.00 1.00 0.48% 211.00 7 212.00 3 25.18
2020-12-25 3023 586849 481 126843083 217.00 218.00 215.00 215.50 0.50 2.13% 215.50 13 216.00 43 25.72
2020-12-28 3023 478058 528 102889434 217.00 217.00 214.00 214.50 1.00 -0.46% 214.00 71 214.50 7 25.60
2020-12-29 3023 625499 551 135570744 214.50 218.00 214.50 218.00 3.50 1.63% 217.50 29 218.00 1 26.01
2020-12-30 3023 931451 788 203099212 217.00 219.50 216.00 219.00 1.00 0.46% 219.00 1 219.50 29 26.13