聯詠(3034)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　222.50
0
0%		215.50
-7
-3.15%		 　211.00
-4.5
-2.09%		218.00
7
3.32%		220.50
2.5
1.15%		227.50
7
3.17%		227.50
0
0%		 　232.50
5
2.2%		232.00
-0.5
-0.22%		227.50
-4.5
-1.94%		230.00
2.5
1.1%		228.50
-1.5
-0.65%		 　230.50
2
0.88%		 　　　　　　　　214.50
-16
-6.94%		218.00
3.5
1.63%		223.39
2 月 　213.00
-5
-2.29%		218.00
5
2.35%		212.00
-6
-2.75%		218.50
6.5
3.07%		214.00
-4.5
-2.06%		 　208.50
-5.5
-2.57%		216.50
8
3.84%		220.50
4
1.85%		220.50
0
0%		219.50
-1
-0.45%		 　216.50
-3
-1.37%		212.00
-4.5
-2.08%		213.00
1
0.47%		208.50
-4.5
-2.11%		205.00
-3.5
-1.68%		 　203.50
-1.5
-0.73%		203.50
0
0%		203.50
0
0%		195.50
-8
-3.93%		 209.39
3 月　197.50
2
1.02%		201.50
4
2.03%		203.50
2
0.99%		204.50
1
0.49%		203.50
-1
-0.49%		 　195.00
-8.5
-4.18%		194.00
-1
-0.51%		193.00
-1
-0.52%		185.50
-7.5
-3.89%		178.50
-7
-3.77%		 　171.50
-7
-3.92%		170.00
-1.5
-0.87%		168.50
-1.5
-0.88%		152.00
-16.5
-9.79%		152.00
0
0%		 　153.50
1.5
0.99%		161.50
8
5.21%		169.00
7.5
4.64%		171.00
2
1.18%		172.00
1
0.58%		 　173.50
1.5
0.87%		172.00
-1.5
-0.86%		178.33
4 月175.00
3
1.74%		 　　　185.00
10
5.71%		184.00
-1
-0.54%		184.50
0.5
0.27%		187.00
2.5
1.36%		185.00
-2
-1.07%		 　181.00
-4
-2.16%		185.50
4.5
2.49%		186.00
0.5
0.27%		183.00
-3
-1.61%		185.00
2
1.09%		 　183.00
-2
-1.08%		179.00
-4
-2.19%		177.00
-2
-1.12%		178.50
1.5
0.85%		176.00
-2.5
-1.4%		 　178.00
2
1.14%		179.50
1.5
0.84%		183.50
4
2.23%		186.50
3
1.63%		 182.24
5 月　　　187.00
0.5
0.27%		189.00
2
1.07%		195.50
6.5
3.44%		 203.50
8
4.09%		 　204.00
0.5
0.25%		204.00
0
0%		210.00
6
2.94%		203.50
-6.5
-3.1%		204.00
0.5
0.25%		 　195.00
-9
-4.41%		197.00
2
1.03%		198.00
1
0.51%		203.50
5.5
2.78%		198.50
-5
-2.46%		 　202.50
4
2.02%		208.00
5.5
2.72%		207.00
-1
-0.48%		208.00
1
0.48%		205.00
-3
-1.44%		 201.8
6 月208.50
3.5
1.71%		210.50
2
0.96%		213.00
2.5
1.19%		216.00
3
1.41%		215.00
-1
-0.46%		 　217.50
2.5
1.16%		217.00
-0.5
-0.23%		214.00
-3
-1.38%		213.50
-0.5
-0.23%		213.50
0
0%		 　211.00
-2.5
-1.17%		215.00
4
1.9%		214.00
-1
-0.47%		215.50
1.5
0.7%		222.00
6.5
3.02%		 　224.00
2
0.9%		228.00
4
1.79%		228.00
0
0%		 　　　227.50
-0.5
-0.22%		228.00
0.5
0.22%		 218.64
7 月234.50
6.5
2.85%		237.00
2.5
1.07%		260.50
23.5
9.92%		 　281.50
21
8.06%		265.00
-16.5
-5.86%		268.00
3
1.13%		284.50
16.5
6.16%		 　　271.50
-13
-4.57%		267.00
-4.5
-1.66%		262.50
-4.5
-1.69%		263.50
1
0.38%		262.00
-1.5
-0.57%		 　260.00
-2
-0.76%		265.50
5.5
2.12%		279.50
14
5.27%		281.50
2
0.72%		 　　277.00
-4.5
-1.6%		269.50
-7.5
-2.71%		277.50
8
2.97%		279.50
2
0.72%		290.00
10.5
3.76%		269.1
8 月 　296.00
6
2.07%		297.50
1.5
0.51%		303.50
6
2.02%		316.00
12.5
4.12%		294.00
-22
-6.96%		 　　289.50
-4.5
-1.53%		282.00
-7.5
-2.59%		284.50
2.5
0.89%		285.00
0.5
0.18%		 　289.00
4
1.4%		265.50
-23.5
-8.13%		268.50
3
1.13%		256.00
-12.5
-4.66%		263.00
7
2.73%		 　264.00
1
0.38%		262.00
-2
-0.76%		254.00
-8
-3.05%		248.00
-6
-2.36%		248.00
0
0%		 240.00
-8
-3.23%		274.02
9 月246.50
6.5
2.71%		249.50
3
1.22%		251.00
1.5
0.6%		243.00
-8
-3.19%		 　241.00
-2
-0.82%		 　243.50
2.5
1.04%		243.50
0
0%		 　250.50
7
2.87%		 255.50
5
2%		253.00
-2.5
-0.98%		257.00
4
1.58%		 　　259.00
2
0.78%		 258.00
-1
-0.39%		243.50
-14.5
-5.62%		 　　264.00
20.5
8.42%		265.50
1.5
0.57%		 252.71
10 月　　　　　269.50
4
1.51%		 282.00
12.5
4.64%		 　　285.00
3
1.06%		281.50
-3.5
-1.23%		280.50
-1
-0.36%		279.50
-1
-0.36%		278.50
-1
-0.36%		 　　282.00
3.5
1.26%		281.50
-0.5
-0.18%		277.00
-4.5
-1.6%		279.00
2
0.72%		 　278.50
-0.5
-0.18%		278.00
-0.5
-0.18%		278.50
0.5
0.18%		274.50
-4
-1.44%		267.00
-7.5
-2.73%		 278.29
11 月　264.00
-3
-1.12%		263.50
-0.5
-0.19%		273.00
9.5
3.61%		270.00
-3
-1.1%		273.00
3
1.11%		 　293.00
20
7.33%		291.50
-1.5
-0.51%		286.00
-5.5
-1.89%		286.00
0
0%		291.50
5.5
1.92%		 　291.00
-0.5
-0.17%		 300.00
9
3.09%		297.50
-2.5
-0.83%		 　　304.00
6.5
2.18%		298.50
-5.5
-1.81%		293.00
-5.5
-1.84%		297.00
4
1.37%		304.00
7
2.36%		 　299.00
-5
-1.64%		 290.62
12 月303.00
4
1.34%		308.00
5
1.65%		 315.00
7
2.27%		 　306.00
-9
-2.86%		 　　315.50
9.5
3.1%		 　　　314.00
-1.5
-0.48%		 323.00
9
2.87%		 　324.50
1.5
0.46%		318.00
-6.5
-2%		 　351.50
33.5
10.53%		 　348.50
-3
-0.85%		352.50
4
1.15%		357.00
4.5
1.28%		　325.45

說明:最高漲幅:10.53%最低跌幅:-9.79% 最高價:357.00最低價:152.00平均價:240.35,灰色底表示週末,漲155天(829)元,跌122天(-576)元,平盤12天
11%=2,10%=1,8%=4,7%=2,6%=3,5%=5,4%=6,3%=21,2%=33,1%=60,0%=30,-0%=1,-1%=1,-2%=2,-3%=3,-4%=3,-5%=9,-6%=15,-7%=24,-8%=28,-9%=36,

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 3034 4608951 3017 1020934073 219.50 223.00 219.00 222.50 3.50 0% 222.00 214 222.50 57 16.56
2020-01-03 3034 10370777 6598 2147483647 224.00 224.00 214.00 215.50 7.00 -3.15% 215.50 69 216.00 13 16.03
2020-01-06 3034 8175366 5310 1726597263 212.00 213.50 210.00 211.00 4.50 -2.09% 211.00 120 211.50 5 15.70
2020-01-07 3034 9644352 5499 2099288190 218.50 219.50 215.00 218.00 7.00 3.32% 218.00 22 218.50 39 16.22
2020-01-08 3034 8539370 5233 1886920572 216.00 223.50 213.00 220.50 2.50 1.15% 220.00 12 220.50 57 16.41
2020-01-09 3034 9817365 6063 2147483647 225.00 229.00 224.50 227.50 7.00 3.17% 227.00 11 227.50 18 16.93
2020-01-10 3034 4811016 3026 1089542116 228.00 229.50 224.00 227.50 0.00 0% 227.00 150 227.50 5 16.93
2020-01-13 3034 8892521 5470 2050103351 230.00 233.50 227.50 232.50 5.00 2.2% 232.00 4 232.50 248 17.30
2020-01-14 3034 8004937 5403 1861449884 234.00 237.00 228.00 232.00 0.50 -0.22% 231.50 46 232.00 65 17.26
2020-01-15 3034 7249683 4606 1652146055 233.00 233.50 225.50 227.50 4.50 -1.94% 227.00 72 227.50 98 16.93
2020-01-16 3034 7396864 3918 1676240584 225.50 230.00 224.00 230.00 2.50 1.1% 229.50 22 230.00 125 17.11
2020-01-17 3034 3321363 2387 759791853 230.00 230.50 227.00 228.50 1.50 -0.65% 228.50 27 229.00 107 17.00
2020-01-20 3034 2685418 1848 616572338 229.00 230.50 228.00 230.50 2.00 0.88% 230.00 67 230.50 178 17.15
2020-01-30 3034 9988747 5339 2147483647 227.00 227.00 214.00 214.50 16.00 -6.94% 214.50 40 215.00 20 15.96
2020-01-31 3034 5526956 3179 1200224364 215.00 219.50 213.50 218.00 3.50 1.63% 217.50 23 218.00 32 16.22
2020-02-03 3034 6910796 4404 1459750640 212.00 216.50 203.00 213.00 5.00 -2.29% 212.50 28 213.00 4 15.85
2020-02-04 3034 3696161 2524 798838667 214.00 218.00 214.00 218.00 5.00 2.35% 217.50 22 218.00 23 16.22
2020-02-05 3034 5499307 3383 1181596036 220.00 220.00 211.50 212.00 6.00 -2.75% 212.00 116 212.50 14 15.77
2020-02-06 3034 4839008 2691 1047073756 214.50 219.00 214.00 218.50 6.50 3.07% 218.00 22 218.50 4 16.26
2020-02-07 3034 5360672 2955 1155446982 217.50 218.00 213.50 214.00 4.50 -2.06% 214.00 102 214.50 13 15.92
2020-02-10 3034 6107422 4144 1280091620 210.00 212.50 208.00 208.50 5.50 -2.57% 208.50 279 209.00 23 15.51
2020-02-11 3034 5299318 3683 1136925646 211.00 217.50 210.50 216.50 8.00 3.84% 216.50 42 217.00 235 16.11
2020-02-12 3034 9727023 6256 2146759080 219.00 223.00 218.00 220.50 4.00 1.85% 220.50 182 221.00 48 16.41
2020-02-13 3034 3958000 2764 873807000 219.50 222.00 219.00 220.50 0.00 0% 220.50 250 221.00 53 16.41
2020-02-14 3034 5694019 3225 1244858683 219.00 220.00 217.00 219.50 1.00 -0.45% 219.00 25 219.50 48 16.33
2020-02-17 3034 3009421 1920 653134778 218.00 219.00 216.00 216.50 3.00 -1.37% 216.50 2 217.00 39 16.11
2020-02-18 3034 4236327 2570 904052478 215.50 216.00 211.00 212.00 4.50 -2.08% 212.00 69 212.50 2 15.77
2020-02-19 3034 3624000 2513 769064500 211.50 213.50 210.50 213.00 1.00 0.47% 213.00 30 213.50 44 15.85
2020-02-20 3034 8945266 5910 1866148479 211.50 212.00 207.50 208.50 4.50 -2.11% 208.50 64 209.00 21 15.51
2020-02-21 3034 10320000 6090 2106855000 205.50 206.50 202.00 205.00 3.50 -1.68% 204.50 123 205.00 441 15.25
2020-02-24 3034 4396000 3240 889879000 200.00 204.00 200.00 203.50 1.50 -0.73% 203.00 109 203.50 25 15.14
2020-02-25 3034 3222617 2279 655039985 201.00 205.50 200.00 203.50 0.00 0% 203.50 512 204.00 7 15.14
2020-02-26 3034 5070000 2870 1027434500 200.50 204.50 200.00 203.50 0.00 0% 203.50 97 204.00 30 15.14
2020-02-27 3034 8020851 4847 1592244701 202.00 204.50 195.50 195.50 8.00 -3.93% 195.50 32 196.00 36 14.55
2020-03-02 3034 6633352 4381 1304787196 191.00 201.50 189.00 197.50 2.00 1.02% 197.00 95 198.00 21 14.69
2020-03-03 3034 3676000 2363 746294500 202.00 204.50 201.50 201.50 4.00 2.03% 201.50 42 202.00 6 14.99
2020-03-04 3034 4153697 2663 838720688 200.00 203.50 198.50 203.50 2.00 0.99% 203.00 7 203.50 10 15.14
2020-03-05 3034 3938769 2497 807571914 205.00 206.00 204.00 204.50 1.00 0.49% 204.50 12 205.00 73 15.22
2020-03-06 3034 3906000 2511 797879500 204.00 205.50 203.00 203.50 1.00 -0.49% 203.50 347 204.00 56 15.14
2020-03-09 3034 5129251 3531 1014254696 199.00 202.00 195.00 195.00 8.50 -4.18% 195.00 77 195.50 4 14.51
2020-03-10 3034 6242723 3907 1215685730 193.00 199.00 191.50 194.00 1.00 -0.51% 194.00 37 195.00 18 14.43
2020-03-11 3034 3548941 2491 696105516 196.00 199.00 192.50 193.00 1.00 -0.52% 193.00 32 193.50 30 14.36
2020-03-12 3034 8710563 5268 1616988781 191.00 191.00 179.50 185.50 7.50 -3.89% 185.50 106 186.00 19 13.80
2020-03-13 3034 8975000 5849 1565246000 168.00 185.00 168.00 178.50 7.00 -3.77% 178.50 17 180.50 5 13.28
2020-03-16 3034 5326445 3538 943757930 180.00 183.00 171.50 171.50 7.00 -3.92% 171.50 6 173.00 21 12.76
2020-03-17 3034 7106128 4222 1220709516 168.00 178.50 168.00 170.00 1.50 -0.87% 170.00 19 170.50 4 12.65
2020-03-18 3034 5443470 3882 930502702 171.00 173.50 168.00 168.50 1.50 -0.88% 168.50 3 169.00 72 12.54
2020-03-19 3034 11182671 6943 1731150663 163.00 164.50 152.00 152.00 16.50 -9.79% 0.00 0 152.00 384 11.31
2020-03-20 3034 14674590 9458 2147483647 154.50 164.00 145.50 152.00 0.00 0% 152.00 164 152.50 116 11.67
2020-03-23 3034 7724182 5247 1183669528 152.00 157.00 143.00 153.50 1.50 0.99% 153.50 8 154.00 81 11.78
2020-03-24 3034 9003773 5794 1463540726 158.50 168.00 158.00 161.50 8.00 5.21% 161.50 153 162.00 1 12.39
2020-03-25 3034 7656911 5355 1292233281 166.50 171.50 165.00 169.00 7.50 4.64% 169.00 29 169.50 80 12.97
2020-03-26 3034 5429897 3691 924129181 173.00 173.00 167.00 171.00 2.00 1.18% 170.50 20 171.00 48 13.12
2020-03-27 3034 6026545 3955 1042016493 173.50 175.50 171.00 172.00 1.00 0.58% 171.50 33 172.00 102 13.20
2020-03-30 3034 3369429 2277 573209338 168.50 174.00 166.00 173.50 1.50 0.87% 173.00 4 173.50 42 13.32
2020-03-31 3034 4838529 3203 839682517 176.00 176.00 170.50 172.00 1.50 -0.86% 172.00 92 172.50 21 13.20
2020-04-01 3034 3716545 2684 647082375 175.00 176.00 172.00 175.00 3.00 1.74% 174.00 110 175.00 127 13.43
2020-04-06 3034 5571263 3710 1004590655 175.00 185.00 174.50 185.00 10.00 5.71% 184.50 80 185.00 94 14.20
2020-04-07 3034 5574845 4105 1043148825 191.00 192.00 184.00 184.00 1.00 -0.54% 184.00 24 184.50 3 14.12
2020-04-08 3034 5963682 4122 1108890216 186.00 190.50 184.00 184.50 0.50 0.27% 184.50 181 185.00 118 14.16
2020-04-09 3034 5519505 3984 1029574445 187.00 189.00 185.00 187.00 2.50 1.36% 186.50 24 187.00 46 14.35
2020-04-10 3034 2622184 1815 486776092 187.00 188.00 184.50 185.00 2.00 -1.07% 185.00 182 185.50 32 14.20
2020-04-13 3034 4008375 3114 728915250 184.00 185.00 180.50 181.00 4.00 -2.16% 180.50 298 181.00 89 13.89
2020-04-14 3034 4595688 3363 850626785 182.50 186.50 181.50 185.50 4.50 2.49% 185.50 20 186.00 109 14.24
2020-04-15 3034 5465536 4147 1014528991 187.00 188.00 184.00 186.00 0.50 0.27% 186.00 27 186.50 106 14.27
2020-04-16 3034 4630162 2937 850449308 183.00 185.50 182.00 183.00 3.00 -1.61% 183.00 413 183.50 2 14.04
2020-04-17 3034 6895128 4426 1280469180 186.00 187.50 182.50 185.00 2.00 1.09% 185.00 122 185.50 16 14.20
2020-04-20 3034 2832500 2262 519034500 183.50 184.50 182.00 183.00 2.00 -1.08% 183.00 143 183.50 5 14.04
2020-04-21 3034 4673199 3337 843879320 182.50 183.50 178.00 179.00 4.00 -2.19% 179.00 14 179.50 72 13.74
2020-04-22 3034 5564067 4532 974557993 174.50 177.50 172.50 177.00 2.00 -1.12% 176.50 122 177.00 7 13.58
2020-04-23 3034 4350155 2460 777492555 178.00 182.00 176.50 178.50 1.50 0.85% 178.50 120 179.00 16 13.70
2020-04-24 3034 3701576 2536 654739528 177.50 179.00 175.50 176.00 2.50 -1.4% 176.00 203 176.50 3 13.51
2020-04-27 3034 6797938 4203 1207701840 177.50 179.00 176.00 178.00 2.00 1.14% 178.00 210 178.50 75 13.66
2020-04-28 3034 6440741 4389 1135064880 178.00 179.50 174.00 179.50 1.50 0.84% 179.00 31 179.50 132 13.78
2020-04-29 3034 8440877 5391 1538824298 177.50 186.50 177.50 183.50 4.00 2.23% 183.50 53 184.00 117 14.08
2020-04-30 3034 5939812 4023 1102071844 183.50 187.50 183.00 186.50 3.00 1.63% 186.50 107 187.00 36 14.31
2020-05-04 3034 6160613 4158 1138502744 181.00 189.00 179.00 187.00 0.50 0.27% 187.00 33 187.50 59 14.35
2020-05-05 3034 6408390 3956 1209778600 187.50 191.50 186.00 189.00 2.00 1.07% 189.00 90 189.50 110 14.50
2020-05-06 3034 10109000 6467 1966141000 190.00 199.00 187.50 195.50 6.50 3.44% 195.50 155 196.00 87 15.00
2020-05-08 3034 5801500 3855 1186211735 203.00 207.00 203.00 203.50 3.50 4.09% 203.00 127 203.50 10 15.15
2020-05-11 3034 2677779 2117 548492795 207.00 207.00 203.50 204.00 0.50 0.25% 203.50 105 204.00 21 15.19
2020-05-12 3034 4934000 3566 1011915500 204.50 208.50 203.00 204.00 0.00 0% 204.00 54 204.50 13 15.19
2020-05-13 3034 7519000 5053 1568156500 204.00 211.00 203.50 210.00 6.00 2.94% 209.50 18 210.00 15 15.64
2020-05-14 3034 7072000 5098 1454863000 209.50 210.00 203.00 203.50 6.50 -3.1% 203.50 22 204.00 57 15.15
2020-05-15 3034 2609000 1870 532825500 204.50 206.00 201.00 204.00 0.50 0.25% 204.00 45 204.50 6 15.19
2020-05-18 3034 10855830 7015 2147483647 199.00 203.50 194.00 195.00 9.00 -4.41% 195.00 18 195.50 3 14.52
2020-05-19 3034 6165000 3224 1220899500 198.00 200.00 196.00 197.00 2.00 1.03% 197.00 166 197.50 57 14.67
2020-05-20 3034 4497000 2957 889613500 197.00 200.50 195.00 198.00 1.00 0.51% 198.00 3 198.50 21 14.74
2020-05-21 3034 5357000 3155 1082706500 198.00 203.50 198.00 203.50 5.50 2.78% 203.50 72 204.00 171 15.15
2020-05-22 3034 3751000 2443 745895500 200.00 200.50 197.00 198.50 5.00 -2.46% 198.50 93 199.00 135 14.78
2020-05-25 3034 2522000 1795 504064500 200.00 203.00 195.50 202.50 4.00 2.02% 202.00 78 202.50 6 15.08
2020-05-26 3034 6052700 3976 1254239740 204.00 209.50 203.00 208.00 5.50 2.72% 208.00 11 208.50 41 15.49
2020-05-27 3034 3515000 2747 733856000 210.00 210.50 207.00 207.00 1.00 -0.48% 207.00 59 207.50 7 15.41
2020-05-28 3034 2975000 2108 616868500 209.00 209.00 205.00 208.00 1.00 0.48% 207.50 5 208.00 24 15.49
2020-05-29 3034 3842000 1987 792135500 204.00 209.50 204.00 205.00 3.00 -1.44% 205.00 242 207.50 2 15.26
2020-06-01 3034 4387000 3100 924414000 210.00 214.50 208.00 208.50 3.50 1.71% 208.00 85 208.50 15 15.52
2020-06-02 3034 3109009 2082 655507886 210.00 212.00 209.00 210.50 2.00 0.96% 210.50 50 211.00 25 15.67
2020-06-03 3034 4302000 3226 919423500 213.50 215.50 212.00 213.00 2.50 1.19% 213.00 16 213.50 5 15.86
2020-06-04 3034 3969000 2608 851865000 215.00 216.00 213.00 216.00 3.00 1.41% 215.50 8 216.00 229 16.08
2020-06-05 3034 3290000 2168 707057500 216.00 217.00 213.00 215.00 1.00 -0.46% 214.50 16 215.00 46 16.01
2020-06-08 3034 3654000 2293 791997500 217.00 217.50 215.50 217.50 2.50 1.16% 217.00 2 217.50 168 16.20
2020-06-09 3034 1972000 1451 427176500 217.50 218.00 215.50 217.00 0.50 -0.23% 216.50 29 217.00 66 16.16
2020-06-10 3034 4113000 2895 883092000 215.00 216.50 213.50 214.00 3.00 -1.38% 214.00 73 214.50 3 15.93
2020-06-11 3034 2859000 1973 615341500 215.00 218.00 213.00 213.50 0.50 -0.23% 213.00 15 214.00 113 15.90
2020-06-12 3034 2976000 1654 629316500 208.50 214.00 206.00 213.50 0.00 0% 213.00 45 213.50 13 15.90
2020-06-15 3034 2533000 1626 539849500 213.50 215.00 210.50 211.00 2.50 -1.17% 211.00 39 211.50 12 15.71
2020-06-16 3034 1660000 1175 356315500 215.50 215.50 213.00 215.00 4.00 1.9% 214.50 85 215.00 220 16.01
2020-06-17 3034 4288411 2714 915575652 215.00 216.00 212.00 214.00 1.00 -0.47% 214.00 5 214.50 87 15.93
2020-06-18 3034 3699424 2267 792629584 213.00 216.00 212.50 215.50 1.50 0.7% 215.00 162 215.50 18 16.05
2020-06-19 3034 10815712 6247 2147483647 217.00 226.00 216.50 222.00 6.50 3.02% 222.00 133 222.50 1 16.53
2020-06-22 3034 7635629 5116 1723608896 223.00 231.50 223.00 224.00 2.00 0.9% 224.00 7 224.50 75 16.68
2020-06-23 3034 5382899 3197 1223008472 227.00 230.00 223.00 228.00 4.00 1.79% 227.50 24 228.00 99 16.98
2020-06-24 3034 4193835 2589 960395880 231.00 231.50 227.50 228.00 0.00 0% 227.50 99 228.00 143 16.98
2020-06-29 3034 4187629 2591 953009412 227.00 232.00 225.50 227.50 0.50 -0.22% 227.00 30 227.50 115 16.94
2020-06-30 3034 4294834 2567 986613320 232.00 234.00 228.00 228.00 0.50 0.22% 228.00 235 229.00 34 16.98
2020-07-01 3034 5511068 3697 1288429862 229.50 236.00 229.00 234.50 6.50 2.85% 234.00 100 234.50 53 17.46
2020-07-02 3034 3669720 2609 866315640 237.50 238.00 232.00 237.00 2.50 1.07% 236.50 30 237.00 15 17.65
2020-07-03 3034 13001698 9358 2147483647 240.50 260.50 238.50 260.50 23.50 9.92% 260.50 134 0.00 0 19.40
2020-07-06 3034 13321764 9969 2147483647 266.00 282.00 265.00 281.50 21.00 8.06% 281.00 15 281.50 46 20.96
2020-07-07 3034 15010085 10508 2147483647 278.00 280.00 259.00 265.00 16.50 -5.86% 264.50 45 265.00 28 19.73
2020-07-08 3034 7942844 5507 2130522880 264.00 271.50 263.00 268.00 3.00 1.13% 268.00 194 268.50 77 19.96
2020-07-09 3034 13755108 9344 2147483647 290.00 291.00 280.50 284.50 16.50 6.16% 284.50 126 285.00 16 21.18
2020-07-13 3034 9054734 6217 2147483647 279.00 281.00 270.00 271.50 0.00 -4.57% 271.50 28 272.00 9 20.22
2020-07-14 3034 5823169 3802 1564653792 270.00 276.00 265.00 267.00 4.50 -1.66% 267.00 50 267.50 12 19.88
2020-07-15 3034 6579842 4715 1752520946 270.00 275.00 261.00 262.50 4.50 -1.69% 262.50 9 263.00 39 19.55
2020-07-16 3034 5029014 3356 1333234196 263.00 270.00 262.00 263.50 1.00 0.38% 263.00 65 263.50 1 19.62
2020-07-17 3034 3179331 2336 835021370 264.00 267.00 260.50 262.00 1.50 -0.57% 262.00 9 262.50 82 19.51
2020-07-20 3034 3701026 2653 966489312 261.50 265.00 257.50 260.00 2.00 -0.76% 260.00 144 260.50 1 19.36
2020-07-21 3034 5617545 3828 1486571722 262.50 266.00 261.00 265.50 5.50 2.12% 265.50 82 266.00 155 19.77
2020-07-22 3034 11211903 8115 2147483647 268.50 280.00 268.50 279.50 14.00 5.27% 279.00 228 279.50 175 20.81
2020-07-23 3034 7132514 5554 1990193462 278.50 281.50 275.50 281.50 2.00 0.72% 281.00 28 281.50 84 20.96
2020-07-27 3034 4224380 3304 1163354051 272.50 278.00 272.00 277.00 5.50 -1.6% 277.00 85 277.50 42 20.63
2020-07-28 3034 9233120 6844 2147483647 279.50 286.00 269.00 269.50 7.50 -2.71% 269.50 14 270.00 106 20.07
2020-07-29 3034 5268303 3938 1457777058 270.50 280.00 270.50 277.50 8.00 2.97% 277.00 7 277.50 14 20.66
2020-07-30 3034 3469288 2578 966485140 280.50 281.50 276.00 279.50 2.00 0.72% 279.00 17 279.50 247 20.81
2020-07-31 3034 19468700 14141 2147483647 282.00 304.00 282.00 290.00 10.50 3.76% 290.00 39 290.50 1 21.59
2020-08-03 3034 7964273 6242 2147483647 295.00 298.50 291.00 296.00 6.00 2.07% 295.50 3 296.00 72 22.04
2020-08-04 3034 6297591 4532 1872455797 296.50 301.50 293.50 297.50 1.50 0.51% 297.50 18 298.00 146 22.15
2020-08-05 3034 7086200 5422 2140485163 301.00 305.00 298.50 303.50 6.00 2.02% 303.00 20 303.50 10 22.60
2020-08-06 3034 13426123 9454 2147483647 312.00 322.50 307.00 316.00 12.50 4.12% 316.00 40 316.50 49 23.53
2020-08-07 3034 18595413 13395 2147483647 315.50 317.00 292.00 294.00 22.00 -6.96% 294.00 76 294.50 2 20.81
2020-08-11 3034 6661275 4942 1924918250 288.00 293.00 282.00 289.50 2.50 -1.53% 289.50 12 290.00 15 20.49
2020-08-12 3034 7563044 5682 2132680452 290.00 290.00 280.00 282.00 7.50 -2.59% 281.50 69 282.00 35 19.96
2020-08-13 3034 3542397 2845 1009251145 284.50 288.50 282.00 284.50 2.50 0.89% 284.00 2 284.50 151 20.13
2020-08-14 3034 5774949 3615 1623701914 282.50 285.00 276.00 285.00 0.50 0.18% 285.00 54 285.50 21 20.17
2020-08-17 3034 3338671 2621 956391912 285.00 289.00 281.50 289.00 4.00 1.4% 288.50 2 289.00 67 20.45
2020-08-18 3034 16279638 11953 2147483647 270.00 274.00 263.00 265.50 23.50 -8.13% 265.50 30 266.00 54 18.79
2020-08-19 3034 8689653 6360 2147483647 265.50 272.00 261.50 268.50 3.00 1.13% 268.00 25 268.50 42 19.00
2020-08-20 3034 8347373 5925 2147483647 267.00 268.50 248.00 256.00 12.50 -4.66% 256.00 69 256.50 48 18.12
2020-08-21 3034 5977375 4767 1573294750 266.00 270.00 260.00 263.00 7.00 2.73% 262.00 30 263.00 26 18.61
2020-08-24 3034 2964799 1968 778891418 260.00 264.50 260.00 264.00 1.00 0.38% 263.50 42 264.00 39 18.68
2020-08-25 3034 3620268 2813 952311108 265.50 268.00 261.00 262.00 2.00 -0.76% 261.50 59 262.00 4 18.54
2020-08-26 3034 10642519 7880 2147483647 260.50 261.00 249.00 254.00 8.00 -3.05% 253.50 32 254.00 20 17.98
2020-08-27 3034 10413762 7405 2147483647 256.00 257.00 242.00 248.00 6.00 -2.36% 248.00 47 248.50 34 17.55
2020-08-28 3034 6613921 4605 1632410750 250.50 250.50 243.50 248.00 0.00 0% 247.50 33 248.00 10 17.55
2020-08-31 3034 9741170 5792 2147483647 252.50 255.50 240.00 240.00 8.00 -3.23% 240.00 86 241.00 2 16.99
2020-09-01 3034 7298958 4885 1781560630 239.50 247.50 238.50 246.50 6.50 2.71% 246.50 2 247.00 128 17.45
2020-09-02 3034 7612609 5290 1912195359 251.50 254.50 248.00 249.50 3.00 1.22% 249.50 1 250.00 8 17.66
2020-09-03 3034 6671878 4151 1673934756 254.00 254.00 248.50 251.00 1.50 0.6% 251.00 65 251.50 6 17.76
2020-09-04 3034 6163672 3904 1507217312 247.00 247.50 242.00 243.00 8.00 -3.19% 243.00 41 244.00 24 17.20
2020-09-07 3034 3435563 2448 835670809 243.00 247.00 240.00 241.00 2.00 -0.82% 241.00 1 241.50 24 17.06
2020-09-10 3034 6404911 4695 1560728220 240.00 247.00 239.50 243.50 6.00 1.04% 243.00 51 243.50 93 17.23
2020-09-11 3034 3829923 2475 928738135 246.00 246.50 239.00 243.50 0.00 0% 243.00 15 243.50 82 17.23
2020-09-14 3034 5298224 3789 1316032824 245.00 251.00 241.00 250.50 7.00 2.87% 250.00 55 250.50 60 17.73
2020-09-16 3034 6270834 4499 1603811338 254.50 258.00 252.50 255.50 3.50 2% 255.50 24 256.00 14 18.08
2020-09-17 3034 5343693 3575 1365873052 255.00 259.00 253.00 253.00 2.50 -0.98% 252.50 63 253.00 42 17.91
2020-09-18 3034 3062828 1848 784809124 255.00 258.00 253.00 257.00 4.00 1.58% 256.50 22 257.00 135 18.19
2020-09-22 3034 8433808 5881 2147483647 258.00 260.00 254.50 259.00 6.00 0.78% 258.50 168 259.00 23 18.33
2020-09-24 3034 3416039 2242 875673062 255.50 258.50 254.00 258.00 1.50 -0.39% 257.50 25 258.00 74 18.26
2020-09-25 3034 5875189 4013 1460735872 257.00 258.00 241.50 243.50 14.50 -5.62% 243.50 81 244.00 13 17.23
2020-09-29 3034 6549418 4766 1721727129 259.00 266.00 258.50 264.00 5.50 8.42% 263.50 36 264.00 57 18.68
2020-09-30 3034 3948700 2965 1048993331 264.00 267.50 261.00 265.50 1.50 0.57% 265.50 69 266.00 84 18.79
2020-10-06 3034 6022585 4129 1615980636 264.00 270.50 264.00 269.50 9.50 1.51% 269.50 29 270.00 245 19.07
2020-10-08 3034 10710575 7598 2147483647 282.50 286.50 277.00 282.00 5.00 4.64% 281.50 7 282.00 15 19.96
2020-10-12 3034 6107000 4396 1742456500 283.50 290.00 280.50 285.00 3.00 1.06% 284.50 2 285.00 200 20.17
2020-10-13 3034 3678588 2661 1037227591 285.00 286.50 279.00 281.50 3.50 -1.23% 281.50 82 282.00 6 19.92
2020-10-14 3034 4711447 3298 1321842107 282.00 285.00 278.50 280.50 1.00 -0.36% 280.00 55 280.50 15 19.85
2020-10-15 3034 7898304 5646 2147483647 282.00 287.50 277.00 279.50 1.00 -0.36% 279.00 28 279.50 33 19.78
2020-10-16 3034 3896559 2605 1083377611 278.50 281.00 275.00 278.50 1.00 -0.36% 278.00 78 278.50 27 19.71
2020-10-20 3034 4627011 3276 1303827585 280.00 284.00 277.50 282.00 5.00 1.26% 282.00 36 282.50 5 19.96
2020-10-21 3034 4070054 2979 1152036691 282.00 285.00 280.50 281.50 0.50 -0.18% 281.50 37 283.00 7 19.92
2020-10-22 3034 3383914 2005 940080036 281.00 282.50 276.00 277.00 4.50 -1.6% 277.00 71 277.50 12 19.60
2020-10-23 3034 1824132 1296 509671460 277.50 282.00 276.50 279.00 2.00 0.72% 279.00 11 280.00 24 19.75
2020-10-26 3034 1472068 1249 411004536 278.50 280.50 277.50 278.50 0.50 -0.18% 278.50 1 279.00 8 19.71
2020-10-27 3034 1969425 1554 545437926 276.00 279.00 275.50 278.00 0.50 -0.18% 277.50 32 278.00 25 19.67
2020-10-28 3034 4054333 2670 1126476276 276.50 281.50 275.00 278.50 0.50 0.18% 277.00 40 278.50 14 19.71
2020-10-29 3034 3042444 2069 833355648 275.00 277.50 269.50 274.50 4.00 -1.44% 274.50 18 275.00 8 19.43
2020-10-30 3034 3605783 2443 974092096 274.00 276.00 267.00 267.00 7.50 -2.73% 267.00 46 267.50 2 18.90
2020-11-02 3034 5919265 4024 1556565713 268.00 271.00 259.00 264.00 3.00 -1.12% 263.50 9 264.00 12 18.68
2020-11-03 3034 5031195 3773 1326905120 267.50 269.00 260.50 263.50 0.50 -0.19% 263.00 13 263.50 15 18.65
2020-11-04 3034 5479166 4014 1470157947 264.00 274.00 262.50 273.00 9.50 3.61% 272.50 10 273.00 83 19.32
2020-11-05 3034 5287717 3663 1428439515 274.50 274.50 267.50 270.00 3.00 -1.1% 270.00 44 271.00 84 19.11
2020-11-06 3034 5338886 3913 1466913570 273.00 277.50 271.00 273.00 3.00 1.11% 272.50 13 273.00 7 19.32
2020-11-09 3034 17521634 11629 2147483647 290.00 299.50 290.00 293.00 20.00 7.33% 292.50 55 293.00 44 17.88
2020-11-10 3034 9811612 6655 2147483647 294.50 296.00 287.50 291.50 1.50 -0.51% 291.00 83 292.00 91 17.79
2020-11-11 3034 8999760 6355 2147483647 295.00 295.00 284.00 286.00 5.50 -1.89% 286.00 39 286.50 85 17.45
2020-11-12 3034 4363592 3190 1247156814 286.50 288.00 283.50 286.00 0.00 0% 286.00 6 286.50 18 17.45
2020-11-13 3034 3983503 3233 1150978827 288.00 291.50 286.00 291.50 5.50 1.92% 291.00 8 291.50 33 17.79
2020-11-16 3034 5020313 4194 1459748000 293.50 294.00 287.50 291.00 0.50 -0.17% 291.00 28 291.50 147 17.75
2020-11-18 3034 10298736 7649 2147483647 294.00 302.00 293.00 300.00 9.00 3.09% 299.50 7 300.00 62 18.30
2020-11-19 3034 6066918 4950 1817389091 299.50 305.00 295.50 297.50 2.50 -0.83% 297.00 88 297.50 48 18.15
2020-11-23 3034 3791236 3083 1156178700 302.50 308.00 302.50 304.00 2.50 2.18% 304.00 22 304.50 43 18.55
2020-11-24 3034 4347901 3545 1303992210 305.00 306.50 297.00 298.50 5.50 -1.81% 298.50 4 299.00 4 18.21
2020-11-25 3034 6069984 4994 1783700551 296.00 300.00 290.50 293.00 5.50 -1.84% 292.50 43 293.00 17 17.88
2020-11-26 3034 3631851 2716 1070997764 295.50 297.50 292.50 297.00 4.00 1.37% 297.00 31 297.50 105 18.12
2020-11-27 3034 5116792 3825 1540295001 299.00 304.50 296.50 304.00 7.00 2.36% 303.50 14 304.00 2 18.55
2020-11-30 3034 7950997 4602 2147483647 306.00 309.00 299.00 299.00 5.00 -1.64% 299.00 63 300.00 26 18.24
2020-12-01 3034 3654886 2436 1109525278 304.00 307.00 301.50 303.00 4.00 1.34% 302.50 52 303.00 46 18.49
2020-12-02 3034 6542615 4930 2016890678 304.00 312.00 302.50 308.00 5.00 1.65% 308.00 79 308.50 2 18.79
2020-12-04 3034 4847589 3313 1519749636 315.00 317.00 310.50 315.00 2.50 2.27% 314.50 1 315.00 61 19.22
2020-12-07 3034 8352701 6376 2147483647 318.00 319.00 301.00 306.00 9.00 -2.86% 306.00 27 306.50 17 18.67
2020-12-11 3034 5724221 3984 1800490683 320.50 323.00 308.00 315.50 2.00 3.1% 315.00 12 315.50 48 19.25
2020-12-16 3034 4344200 3091 1374250830 314.50 321.00 314.00 314.00 1.50 -0.48% 314.00 36 314.50 1 19.16
2020-12-18 3034 7239309 3397 2147483647 326.00 328.00 317.00 323.00 0.00 2.87% 322.00 3 323.00 114 19.71
2020-12-21 3034 6655093 4064 2147483647 322.00 329.50 319.00 324.50 1.50 0.46% 324.50 22 325.00 1 19.80
2020-12-22 3034 5567541 3825 1795738648 326.00 331.00 318.00 318.00 6.50 -2% 318.00 140 318.50 1 19.40
2020-12-25 3034 10957730 8731 2147483647 338.00 362.50 335.00 351.50 18.50 10.53% 351.00 12 351.50 27 21.45
2020-12-28 3034 4920303 4514 1710369024 351.50 356.50 343.50 348.50 3.00 -0.85% 348.50 34 349.00 59 21.26
2020-12-29 3034 3261322 2720 1150311431 350.00 357.50 349.00 352.50 4.00 1.15% 352.50 3 353.00 25 21.51
2020-12-30 3034 2547643 2045 901117318 354.00 357.00 351.00 357.00 4.50 1.28% 356.00 1 357.00 48 21.78