台灣大(3045)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　112.50
0
0%		112.50
0
0%		 　110.50
-2
-1.78%		109.50
-1
-0.9%		109.50
0
0%		110.00
0.5
0.46%		109.50
-0.5
-0.45%		 　109.00
-0.5
-0.46%		108.50
-0.5
-0.46%		108.00
-0.5
-0.46%		108.00
0
0%		109.00
1
0.93%		 　108.50
-0.5
-0.46%		 　　　　　　　　107.00
-1.5
-1.38%		107.00
0
0%		109.16
2 月 　108.00
1
0.93%		107.50
-0.5
-0.46%		108.00
0.5
0.47%		108.50
0.5
0.46%		107.50
-1
-0.92%		 　108.00
0.5
0.47%		107.50
-0.5
-0.46%		107.00
-0.5
-0.47%		108.00
1
0.93%		109.00
1
0.93%		 　109.50
0.5
0.46%		108.50
-1
-0.91%		108.50
0
0%		108.50
0
0%		108.50
0
0%		 　106.50
-2
-1.84%		106.50
0
0%		105.50
-1
-0.94%		105.00
-0.5
-0.47%		 107.04
3 月　103.00
-2
-1.9%		104.50
1.5
1.46%		107.00
2.5
2.39%		108.50
1.5
1.4%		106.00
-2.5
-2.3%		 　104.00
-2
-1.89%		106.00
2
1.92%		105.50
-0.5
-0.47%		105.50
0
0%		105.00
-0.5
-0.47%		 　103.50
-1.5
-1.43%		103.00
-0.5
-0.48%		101.00
-2
-1.94%		100.00
-1
-0.99%		99.90
-0.1
-0.1%		 　98.00
-1.9
-1.9%		98.70
0.7
0.71%		102.00
3.3
3.34%		100.50
-1.5
-1.47%		101.50
1
1%		 　100.00
-1.5
-1.48%		99.90
-0.1
-0.1%		102.63
4 月98.10
-1.8
-1.8%		 　　　101.00
2.9
2.96%		102.50
1.5
1.49%		103.50
1
0.98%		104.00
0.5
0.48%		104.50
0.5
0.48%		 　104.00
-0.5
-0.48%		106.00
2
1.92%		106.50
0.5
0.47%		105.50
-1
-0.94%		106.00
0.5
0.47%		 　107.00
1
0.94%		106.00
-1
-0.93%		106.00
0
0%		105.50
-0.5
-0.47%		106.00
0.5
0.47%		 　108.00
2
1.89%		108.00
0
0%		106.50
-1.5
-1.39%		107.50
1
0.94%		 105.2
5 月　　　108.00
0.5
0.47%		107.50
-0.5
-0.46%		107.00
-0.5
-0.47%		 107.50
0.5
0.47%		 　108.00
0.5
0.47%		107.00
-1
-0.93%		107.50
0.5
0.47%		107.00
-0.5
-0.47%		107.50
0.5
0.47%		 　107.50
0
0%		108.00
0.5
0.47%		107.50
-0.5
-0.46%		107.50
0
0%		106.50
-1
-0.93%		 　107.50
1
0.94%		107.50
0
0%		107.50
0
0%		107.50
0
0%		107.50
0
0%		 107.4
6 月106.50
-1
-0.93%		107.00
0.5
0.47%		108.50
1.5
1.4%		108.00
-0.5
-0.46%		107.50
-0.5
-0.46%		 　108.50
1
0.93%		107.50
-1
-0.92%		108.50
1
0.93%		107.50
-1
-0.92%		107.50
0
0%		 　106.00
-1.5
-1.4%		107.50
1.5
1.42%		108.00
0.5
0.47%		107.50
-0.5
-0.46%		107.00
-0.5
-0.47%		 　107.50
0.5
0.47%		107.00
-0.5
-0.47%		108.00
1
0.93%		 　　　108.50
0.5
0.46%		110.50
2
1.84%		 107.88
7 月112.00
1.5
1.36%		114.00
2
1.79%		115.00
1
0.88%		 　115.50
0.5
0.43%		115.00
-0.5
-0.43%		115.50
0.5
0.43%		115.50
0
0%		 　　116.00
0.5
0.43%		116.00
0
0%		116.00
0
0%		114.00
-2
-1.72%		107.50
-6.5
-5.7%		 　107.50
0
0%		106.50
-1
-0.93%		107.00
0.5
0.47%		106.50
-0.5
-0.47%		 　　105.00
-1.5
-1.41%		104.50
-0.5
-0.48%		105.00
0.5
0.48%		105.00
0
0%		105.00
0
0%		110.72
8 月 　104.00
-1
-0.95%		104.00
0
0%		104.50
0.5
0.48%		104.00
-0.5
-0.48%		103.50
-0.5
-0.48%		 　　102.50
-1
-0.97%		103.00
0.5
0.49%		103.50
0.5
0.49%		103.00
-0.5
-0.48%		 　103.50
0.5
0.49%		103.00
-0.5
-0.48%		103.00
0
0%		102.50
-0.5
-0.49%		103.00
0.5
0.49%		 　102.50
-0.5
-0.49%		102.00
-0.5
-0.49%		102.50
0.5
0.49%		102.50
0
0%		102.50
0
0%		 101.50
-1
-0.98%		102.92
9 月101.50
0
0%		101.50
0
0%		101.00
-0.5
-0.49%		101.00
0
0%		 　101.00
0
0%		 　100.00
-1
-0.99%		100.50
0.5
0.5%		 　100.50
0
0%		 100.00
-0.5
-0.5%		99.70
-0.3
-0.3%		99.50
-0.2
-0.2%		 　　98.60
-0.9
-0.9%		 96.40
-2.2
-2.23%		96.70
0.3
0.31%		 　　97.00
0.3
0.31%		96.60
-0.4
-0.41%		 99.25
10 月　　　　　97.00
0.4
0.41%		 96.90
-0.1
-0.1%		 　　96.60
-0.3
-0.31%		96.00
-0.6
-0.62%		96.40
0.4
0.42%		96.00
-0.4
-0.41%		95.00
-1
-1.04%		 　　95.60
0.6
0.63%		96.40
0.8
0.84%		98.50
2.1
2.18%		97.60
-0.9
-0.91%		 　98.40
0.8
0.82%		98.00
-0.4
-0.41%		98.10
0.1
0.1%		97.00
-1.1
-1.12%		97.70
0.7
0.72%		 96.98
11 月　97.80
0.1
0.1%		97.80
0
0%		97.90
0.1
0.1%		98.60
0.7
0.72%		100.00
1.4
1.42%		 　100.50
0.5
0.5%		99.70
-0.8
-0.8%		99.50
-0.2
-0.2%		99.50
0
0%		99.10
-0.4
-0.4%		 　99.50
0.4
0.4%		 99.70
0.2
0.2%		99.50
-0.2
-0.2%		 　　99.50
0
0%		99.10
-0.4
-0.4%		98.70
-0.4
-0.4%		99.60
0.9
0.91%		99.20
-0.4
-0.4%		 　97.10
-2.1
-2.12%		 99.08
12 月98.30
1.2
1.24%		97.70
-0.6
-0.61%		 97.60
-0.1
-0.1%		 　97.60
0
0%		 　　98.60
1
1.02%		 　　　99.20
0.6
0.61%		 99.30
0.1
0.1%		 　99.40
0.1
0.1%		99.00
-0.4
-0.4%		 　98.80
-0.2
-0.2%		 　99.50
0.7
0.71%		99.00
-0.5
-0.5%		99.70
0.7
0.71%		　98.75

說明:最高漲幅:3.34%最低跌幅:-5.7% 最高價:116.00最低價:95.00平均價:104.01,灰色底表示週末,漲116天(95)元,跌129天(-124.2)元,平盤44天
3%=3,2%=8,1%=46,0%=103,-0%=1,-1%=21,-2%=47,-3%=60,

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 3045 2797693 1036 313544451 112.50 113.00 111.50 112.50 0.50 0% 112.00 119 112.50 496 24.94
2020-01-03 3045 4297975 1900 482319675 112.50 112.50 112.00 112.50 0.00 0% 112.00 2263 112.50 681 24.94
2020-01-06 3045 4203858 2259 467414647 112.00 112.00 110.50 110.50 2.00 -1.78% 110.50 669 111.00 414 24.50
2020-01-07 3045 11932990 3839 1308443900 110.50 111.00 109.00 109.50 1.00 -0.9% 109.50 1056 110.00 695 24.28
2020-01-08 3045 6060571 2877 662027810 109.50 110.00 108.50 109.50 0.00 0% 109.50 236 110.00 609 24.28
2020-01-09 3045 5292412 2625 582516997 109.50 110.50 109.00 110.00 0.50 0.46% 110.00 757 110.50 1999 24.39
2020-01-10 3045 3697896 1564 405982560 110.00 110.00 109.50 109.50 0.50 -0.45% 109.50 2237 110.00 690 24.28
2020-01-13 3045 13509666 4194 1468769904 109.50 110.00 108.00 109.00 0.50 -0.46% 108.50 366 109.00 682 24.17
2020-01-14 3045 5593979 3074 607050211 108.50 109.00 108.00 108.50 0.50 -0.46% 108.00 4006 108.50 552 24.06
2020-01-15 3045 7583824 3180 817435316 108.50 108.50 107.50 108.00 0.50 -0.46% 107.50 3242 108.00 841 23.95
2020-01-16 3045 4056168 2052 438316812 108.00 108.50 107.50 108.00 0.00 0% 108.00 2689 108.50 782 23.95
2020-01-17 3045 3290668 1242 357388625 108.00 109.00 108.00 109.00 1.00 0.93% 108.50 2003 109.00 996 24.17
2020-01-20 3045 2866907 1194 311929363 109.00 109.00 108.50 108.50 0.50 -0.46% 108.50 927 109.00 1158 24.06
2020-01-30 3045 9538226 4170 1025677408 108.50 109.00 107.00 107.00 1.50 -1.38% 107.00 794 107.50 1212 23.73
2020-01-31 3045 6893194 2214 742936952 107.00 108.50 107.00 107.00 0.00 0% 107.00 1335 107.50 60 23.73
2020-02-03 3045 3786612 2224 407973386 107.00 108.00 107.00 108.00 1.00 0.93% 107.50 1750 108.00 823 23.95
2020-02-04 3045 3209736 1207 345878988 107.50 108.00 107.50 107.50 0.50 -0.46% 107.50 1597 108.00 912 23.84
2020-02-05 3045 4594312 2237 496548340 107.50 108.50 107.50 108.00 0.50 0.47% 108.00 220 108.50 946 23.95
2020-02-06 3045 3477076 1690 377627284 108.50 109.00 108.00 108.50 0.50 0.46% 108.00 615 108.50 268 24.06
2020-02-07 3045 3251917 1930 350435036 108.50 108.50 107.50 107.50 1.00 -0.92% 107.50 4130 108.00 1116 23.84
2020-02-10 3045 3426491 1715 369697766 108.00 108.00 107.50 108.00 0.50 0.47% 107.50 1591 108.00 694 23.95
2020-02-11 3045 2712988 1485 292924204 108.00 108.50 107.50 107.50 0.50 -0.46% 107.50 1216 108.00 180 23.84
2020-02-12 3045 7132170 3051 766595360 107.50 108.00 107.00 107.00 0.50 -0.47% 107.00 3087 107.50 16 23.73
2020-02-13 3045 2601000 985 280190500 107.50 108.00 107.50 108.00 1.00 0.93% 107.50 2401 108.00 308 23.95
2020-02-14 3045 2201294 1078 238675046 108.00 109.00 107.50 109.00 1.00 0.93% 108.50 220 109.00 74 24.17
2020-02-17 3045 2302888 1399 251108723 108.50 109.50 108.50 109.50 0.50 0.46% 109.00 646 109.50 634 24.28
2020-02-18 3045 3847643 1971 419675587 109.50 109.50 108.50 108.50 1.00 -0.91% 108.50 809 109.00 1346 24.06
2020-02-19 3045 3100000 1330 337211500 109.00 109.50 108.50 108.50 0.00 0% 108.50 791 109.00 153 24.06
2020-02-20 3045 4392107 1173 478188663 109.00 109.50 108.50 108.50 0.00 0% 108.50 1042 109.00 760 24.06
2020-02-21 3045 3981000 1437 431969500 109.00 109.00 108.00 108.50 0.00 0% 108.00 1757 108.50 233 24.06
2020-02-24 3045 10387000 4591 1113483000 108.00 108.50 106.50 106.50 2.00 -1.84% 106.50 1354 107.00 353 23.61
2020-02-25 3045 4708502 2495 501056214 106.50 107.00 106.00 106.50 0.00 0% 106.50 1199 107.00 1692 23.61
2020-02-26 3045 7695000 3959 813024000 106.00 106.50 105.00 105.50 1.00 -0.94% 105.50 511 106.00 956 23.39
2020-02-27 3045 5159121 2425 542521246 105.00 105.50 105.00 105.00 0.50 -0.47% 105.00 1716 105.50 1070 23.28
2020-03-02 3045 10591409 6213 1095548036 104.50 104.50 102.50 103.00 2.00 -1.9% 102.50 696 103.00 168 23.20
2020-03-03 3045 5174000 2569 536928500 103.50 104.50 103.00 104.50 1.50 1.46% 104.00 235 104.50 62 23.54
2020-03-04 3045 5308465 2662 562518255 104.00 107.00 104.00 107.00 2.50 2.39% 106.50 289 107.00 70 24.10
2020-03-05 3045 4649568 2273 500020608 107.00 108.50 107.00 108.50 1.50 1.4% 108.00 54 108.50 540 24.44
2020-03-06 3045 6242000 2845 662334500 107.50 107.50 105.00 106.00 2.50 -2.3% 106.00 368 106.50 239 23.87
2020-03-09 3045 6704491 4331 697867564 104.50 104.50 103.50 104.00 2.00 -1.89% 104.00 108 104.50 104 23.42
2020-03-10 3045 6513824 3798 682886918 103.00 106.50 103.00 106.00 2.00 1.92% 106.00 48 106.50 340 23.87
2020-03-11 3045 4511865 2388 474207750 105.50 105.50 104.50 105.50 0.50 -0.47% 105.50 8 106.00 294 23.76
2020-03-12 3045 6640280 3604 692242400 104.50 105.50 103.50 105.50 0.00 0% 105.00 53 105.50 222 23.76
2020-03-13 3045 11897000 5667 1214890000 103.00 105.00 99.20 105.00 0.50 -0.47% 104.50 44 105.00 172 23.65
2020-03-16 3045 4853727 2562 501888711 104.50 104.50 103.00 103.50 1.50 -1.43% 103.50 5 104.00 198 23.31
2020-03-17 3045 10298482 4372 1056632146 102.00 104.50 101.00 103.00 0.50 -0.48% 103.00 89 103.50 202 23.20
2020-03-18 3045 11731057 5758 1185341257 102.50 102.50 99.80 101.00 2.00 -1.94% 100.50 101 101.00 235 22.75
2020-03-19 3045 10029881 4825 995226972 98.50 101.00 97.80 100.00 1.00 -0.99% 100.00 1113 100.50 322 22.52
2020-03-20 3045 12596060 4188 1262069700 100.50 101.50 99.80 99.90 0.10 -0.1% 99.90 33 100.00 1 22.50
2020-03-23 3045 6926534 2701 681288134 98.30 99.30 98.00 98.00 1.90 -1.9% 97.90 223 98.00 1716 22.07
2020-03-24 3045 8145744 3499 808485956 98.10 100.50 98.00 98.70 0.70 0.71% 98.70 62 99.20 1 22.23
2020-03-25 3045 5358801 2412 540594602 99.30 102.00 99.30 102.00 3.30 3.34% 101.50 4 102.00 115 22.97
2020-03-26 3045 4218637 1452 426260474 102.00 102.50 100.50 100.50 1.50 -1.47% 100.50 927 101.00 16 22.64
2020-03-27 3045 8286259 2893 836803269 102.00 102.00 100.50 101.50 1.00 1% 101.00 189 101.50 949 22.86
2020-03-30 3045 4391956 2051 439149656 100.00 101.00 99.50 100.00 1.50 -1.48% 100.00 205 100.50 67 22.52
2020-03-31 3045 5206380 1859 520542500 100.50 101.00 99.50 99.90 0.10 -0.1% 99.80 12 99.90 106 22.50
2020-04-01 3045 7186030 4003 709688670 99.70 99.80 98.10 98.10 1.80 -1.8% 98.10 171 98.30 1 22.09
2020-04-06 3045 5379941 3162 538322041 98.40 101.00 98.30 101.00 2.90 2.96% 100.50 235 101.00 9 22.75
2020-04-07 3045 6128088 2457 624366999 101.50 102.50 101.00 102.50 1.50 1.49% 102.00 53 102.50 206 23.09
2020-04-08 3045 5399794 2391 555009169 102.00 103.50 101.50 103.50 1.00 0.98% 103.00 40 103.50 730 23.31
2020-04-09 3045 4527740 1912 468425460 103.50 104.00 103.00 104.00 0.50 0.48% 103.50 101 104.00 269 23.42
2020-04-10 3045 2295137 1214 238782299 104.00 104.50 103.50 104.50 0.50 0.48% 104.00 239 104.50 305 23.54
2020-04-13 3045 2257974 1493 235571770 104.50 105.00 104.00 104.00 0.50 -0.48% 104.00 134 104.50 165 23.42
2020-04-14 3045 4659570 2195 492074920 104.00 106.50 104.00 106.00 2.00 1.92% 105.50 375 106.00 55 23.87
2020-04-15 3045 4164973 2412 442647108 106.00 107.00 106.00 106.50 0.50 0.47% 106.50 22 107.00 565 23.99
2020-04-16 3045 4452271 2134 471841079 106.00 107.00 105.50 105.50 1.00 -0.94% 105.50 627 106.00 49 23.76
2020-04-17 3045 3853859 1775 410718054 106.00 107.50 106.00 106.00 0.50 0.47% 106.00 265 106.50 378 23.87
2020-04-20 3045 2694791 902 287361637 106.00 107.00 106.00 107.00 1.00 0.94% 106.50 318 107.00 687 24.10
2020-04-21 3045 4537835 2660 482667414 106.50 107.00 106.00 106.00 1.00 -0.93% 106.00 309 106.50 372 23.87
2020-04-22 3045 2365386 961 249657916 105.50 106.00 105.00 106.00 0.00 0% 105.50 39 106.00 285 23.87
2020-04-23 3045 3088110 1140 325058660 106.00 106.50 104.50 105.50 0.50 -0.47% 105.00 321 105.50 186 23.76
2020-04-24 3045 2064120 1054 219062720 106.00 106.50 105.50 106.00 0.50 0.47% 106.00 677 106.50 742 23.87
2020-04-27 3045 3458968 1597 371535544 107.00 108.00 107.00 108.00 2.00 1.89% 107.50 182 108.00 1036 24.32
2020-04-28 3045 2553944 937 274599452 108.00 108.00 107.00 108.00 0.00 0% 107.50 85 108.00 1356 24.32
2020-04-29 3045 4875198 2665 522263277 107.00 107.50 106.50 106.50 1.50 -1.39% 106.50 2541 107.00 6 23.99
2020-04-30 3045 4142100 2359 445261745 107.00 108.00 106.50 107.50 1.00 0.94% 107.50 20 108.00 604 24.21
2020-05-04 3045 6103029 3703 651140135 105.50 108.00 105.00 108.00 0.50 0.47% 107.50 184 108.00 464 24.32
2020-05-05 3045 2665957 1685 287337356 107.50 108.00 107.50 107.50 0.50 -0.46% 107.50 682 108.00 771 24.21
2020-05-06 3045 3714000 2238 398137000 107.50 107.50 107.00 107.00 0.50 -0.47% 107.00 448 107.50 654 24.10
2020-05-08 3045 2495770 1049 269107271 107.50 108.50 107.50 107.50 0.00 0.47% 107.50 645 108.00 189 24.21
2020-05-11 3045 1690471 1008 183027868 108.50 108.50 108.00 108.00 0.50 0.47% 108.00 538 108.50 594 24.32
2020-05-12 3045 2063000 1106 221794500 107.50 108.00 107.00 107.00 1.00 -0.93% 107.00 464 107.50 58 24.10
2020-05-13 3045 1858000 786 200167000 108.00 108.00 107.50 107.50 0.50 0.47% 107.50 377 108.00 26 23.73
2020-05-14 3045 1711000 736 183343000 107.50 107.50 107.00 107.00 0.50 -0.47% 107.00 539 107.50 356 23.62
2020-05-15 3045 1797000 757 193340500 108.00 108.00 107.00 107.50 0.50 0.47% 107.50 1060 108.00 1060 23.73
2020-05-18 3045 3300171 1115 354666468 107.00 108.00 107.00 107.50 0.00 0% 107.50 9 108.00 559 23.73
2020-05-19 3045 2924000 1394 315760500 108.50 108.50 107.50 108.00 0.50 0.47% 108.00 184 108.50 888 23.84
2020-05-20 3045 2668000 1357 287659000 108.00 108.50 107.50 107.50 0.50 -0.46% 107.50 527 108.00 39 23.73
2020-05-21 3045 4038000 1459 434440000 108.00 108.00 107.00 107.50 0.00 0% 107.00 1955 107.50 97 23.73
2020-05-22 3045 2870000 1380 307247000 107.50 108.00 106.50 106.50 1.00 -0.93% 106.50 489 107.00 73 23.51
2020-05-25 3045 2626000 1189 279898500 107.00 107.50 106.00 107.50 1.00 0.94% 107.00 1 107.50 225 23.73
2020-05-26 3045 2244451 1120 241512708 107.50 108.00 107.00 107.50 0.00 0% 107.50 115 108.00 762 23.73
2020-05-27 3045 2491000 1314 267297000 107.50 108.00 107.00 107.50 0.00 0% 107.50 25 108.00 636 23.73
2020-05-28 3045 2799000 1431 300212500 107.50 107.50 107.00 107.50 0.00 0% 107.00 249 107.50 433 23.73
2020-05-29 3045 10172000 2734 1088824500 107.00 107.50 106.00 107.50 0.00 0% 107.00 61 107.50 559 23.73
2020-06-01 3045 5553000 1960 594135000 107.50 108.00 106.50 106.50 1.00 -0.93% 106.50 415 107.00 557 23.51
2020-06-02 3045 6177500 2448 658076500 107.00 107.00 106.00 107.00 0.50 0.47% 106.50 491 107.00 396 23.62
2020-06-03 3045 4470000 2346 482492500 107.00 108.50 107.00 108.50 1.50 1.4% 108.00 168 108.50 242 23.95
2020-06-04 3045 3007000 1521 324521000 108.00 108.50 107.50 108.00 0.50 -0.46% 107.50 940 108.00 410 23.84
2020-06-05 3045 3134000 1493 337423500 108.00 108.50 107.50 107.50 0.50 -0.46% 107.50 121 108.00 708 23.73
2020-06-08 3045 3061000 1612 330615000 108.00 108.50 107.50 108.50 1.00 0.93% 108.00 270 108.50 260 23.95
2020-06-09 3045 2724000 1582 293809000 108.00 108.50 107.50 107.50 1.00 -0.92% 107.50 1100 108.00 473 23.73
2020-06-10 3045 3040000 1747 328784000 108.00 108.50 107.50 108.50 1.00 0.93% 108.00 248 108.50 364 23.95
2020-06-11 3045 3928000 1731 423673000 108.00 108.50 107.00 107.50 1.00 -0.92% 107.00 1849 107.50 49 23.73
2020-06-12 3045 3546000 1762 381488000 107.00 108.00 107.00 107.50 0.00 0% 107.50 179 108.00 246 23.73
2020-06-15 3045 5416000 2920 578970500 107.50 108.00 106.00 106.00 1.50 -1.4% 106.00 289 106.50 79 23.40
2020-06-16 3045 3995000 1639 430043500 107.00 108.50 107.00 107.50 1.50 1.42% 107.50 379 108.00 36 23.73
2020-06-17 3045 3384557 1650 364512872 107.50 108.00 107.50 108.00 0.50 0.47% 107.50 49 108.00 270 23.84
2020-06-18 3045 3352392 1383 360519625 108.00 108.50 107.00 107.50 0.50 -0.46% 107.00 751 107.50 323 23.73
2020-06-19 3045 11072114 4281 1188819246 107.50 108.50 106.50 107.00 0.50 -0.47% 107.00 284 107.50 56 23.62
2020-06-22 3045 2459829 685 264430032 107.50 108.00 107.00 107.50 0.50 0.47% 107.00 1137 107.50 15 23.73
2020-06-23 3045 4203377 1715 451764019 107.50 108.00 107.00 107.00 0.50 -0.47% 107.00 1448 107.50 48 23.62
2020-06-24 3045 3891826 1517 419684208 107.50 108.00 107.50 108.00 1.00 0.93% 107.50 873 108.00 213 23.84
2020-06-29 3045 2670513 1400 289165917 107.50 108.50 107.50 108.50 0.50 0.46% 108.00 1405 108.50 456 23.95
2020-06-30 3045 5751194 2010 632153414 108.50 110.50 108.00 110.50 2.00 1.84% 110.00 616 110.50 558 24.39
2020-07-01 3045 6410949 2086 719395288 111.00 113.00 111.00 112.00 1.50 1.36% 112.00 1439 112.50 729 24.72
2020-07-02 3045 8671605 2246 979909470 112.50 114.00 112.00 114.00 2.00 1.79% 113.50 444 114.00 623 25.17
2020-07-03 3045 6697273 2190 769057746 114.50 115.50 114.00 115.00 1.00 0.88% 114.50 1641 115.00 494 25.39
2020-07-06 3045 11195347 3113 1285772709 115.00 116.00 114.00 115.50 0.50 0.43% 115.50 938 116.00 2060 25.50
2020-07-07 3045 7433286 3054 857984229 115.50 116.00 115.00 115.00 0.50 -0.43% 115.00 196 115.50 340 25.39
2020-07-08 3045 5467989 1725 630668735 115.00 116.00 114.50 115.50 0.50 0.43% 115.00 2351 115.50 454 25.50
2020-07-09 3045 5845239 2153 675747485 115.50 116.00 115.00 115.50 0.00 0% 115.00 1196 115.50 123 25.50
2020-07-13 3045 7684664 1925 891467665 116.00 116.50 115.50 116.00 0.00 0.43% 116.00 1913 116.50 1482 25.61
2020-07-14 3045 6454264 1695 748308476 116.00 116.50 115.50 116.00 0.00 0% 116.00 106 116.50 2313 25.61
2020-07-15 3045 10687010 3311 1240745150 116.00 116.50 115.50 116.00 0.00 0% 116.00 462 116.50 2584 25.61
2020-07-16 3045 10485791 2964 1209138674 116.00 116.00 114.00 114.00 2.00 -1.72% 114.00 636 114.50 362 25.17
2020-07-17 3045 8904851 3311 962607259 109.00 109.00 107.50 107.50 0.00 -5.7% 107.50 1741 108.00 325 23.73
2020-07-20 3045 3709537 1382 397587210 107.50 107.50 106.50 107.50 0.00 0% 107.00 347 107.50 930 23.73
2020-07-21 3045 4500150 2041 481922050 107.50 108.00 106.50 106.50 1.00 -0.93% 106.50 1223 107.00 26 23.51
2020-07-22 3045 2511543 1021 268428601 106.50 107.00 106.50 107.00 0.50 0.47% 106.50 1335 107.00 672 23.62
2020-07-23 3045 3035505 1193 323048035 106.50 107.00 106.00 106.50 0.50 -0.47% 106.00 1688 106.50 635 23.51
2020-07-27 3045 4314945 1850 454996179 106.00 106.50 105.00 105.00 1.00 -1.41% 105.00 445 105.50 692 23.18
2020-07-28 3045 4373150 1855 457922250 104.00 105.50 104.00 104.50 0.50 -0.48% 104.50 159 105.00 797 23.07
2020-07-29 3045 2098463 1157 219619338 104.50 105.00 104.50 105.00 0.50 0.48% 104.50 481 105.00 659 23.18
2020-07-30 3045 3596780 1328 377444781 105.00 105.50 104.50 105.00 0.00 0% 105.00 65 105.50 360 23.18
2020-07-31 3045 2370584 727 248960601 105.50 105.50 104.50 105.00 0.00 0% 105.00 202 105.50 519 23.18
2020-08-03 3045 3193065 1305 333600325 105.00 105.00 104.00 104.00 1.00 -0.95% 104.00 2254 104.50 543 22.96
2020-08-04 3045 3287446 1614 342314088 104.50 105.00 104.00 104.00 0.00 0% 104.00 125 104.50 281 22.96
2020-08-05 3045 4133372 1577 430647560 104.50 105.00 103.50 104.50 0.50 0.48% 104.00 1932 104.50 68 23.07
2020-08-06 3045 4168198 1945 432797170 104.50 105.00 103.50 104.00 0.50 -0.48% 103.50 2987 104.00 323 22.96
2020-08-07 3045 5666381 1639 587252124 103.50 104.00 103.00 103.50 0.50 -0.48% 103.50 1412 104.00 1010 22.85
2020-08-11 3045 6114545 3122 628270876 103.00 103.50 102.50 102.50 0.50 -0.97% 102.50 1567 103.00 622 22.63
2020-08-12 3045 5846554 2083 601200812 103.00 103.00 102.50 103.00 0.50 0.49% 102.50 1049 103.00 966 22.74
2020-08-13 3045 3182836 1422 328727007 103.50 103.50 103.00 103.50 0.50 0.49% 103.00 556 103.50 204 22.85
2020-08-14 3045 5085673 1722 523957645 103.00 103.50 102.50 103.00 0.50 -0.48% 102.50 3607 103.00 379 23.04
2020-08-17 3045 1344613 726 138925252 103.00 103.50 103.00 103.50 0.50 0.49% 103.00 1875 103.50 1199 23.15
2020-08-18 3045 3000713 1443 309426776 103.50 103.50 103.00 103.00 0.50 -0.48% 103.00 560 103.50 589 23.04
2020-08-19 3045 3985796 1842 412213875 103.00 104.00 103.00 103.00 0.00 0% 103.00 1441 103.50 75 23.04
2020-08-20 3045 3999006 1626 410849118 103.00 103.50 102.50 102.50 0.50 -0.49% 102.50 1605 103.00 1429 22.93
2020-08-21 3045 7118310 2108 730451930 103.00 103.00 102.00 103.00 0.50 0.49% 102.50 2253 103.00 759 23.04
2020-08-24 3045 1627348 648 167175344 103.00 103.00 102.50 102.50 0.50 -0.49% 102.50 3174 103.00 771 22.93
2020-08-25 3045 5021367 1905 514320074 102.50 103.00 102.00 102.00 0.50 -0.49% 102.00 2686 102.50 45 22.82
2020-08-26 3045 3262546 805 334536238 102.00 103.00 102.00 102.50 0.50 0.49% 102.00 3740 102.50 37 22.93
2020-08-27 3045 2394321 949 244832563 102.50 103.00 102.00 102.50 0.00 0% 102.50 55 103.00 438 22.93
2020-08-28 3045 1825588 974 186739755 102.50 103.00 102.00 102.50 0.00 0% 102.00 3884 102.50 554 22.93
2020-08-31 3045 8829392 3044 899130156 102.50 103.00 101.50 101.50 1.00 -0.98% 101.50 566 102.00 303 22.71
2020-09-01 3045 7233573 1722 732818946 102.00 102.00 101.00 101.50 0.00 0% 101.00 3873 101.50 163 22.71
2020-09-02 3045 6116742 2879 618433684 101.50 101.50 100.50 101.50 0.00 0% 101.00 41 101.50 119 22.71
2020-09-03 3045 3990727 1425 403218764 101.50 101.50 100.50 101.00 0.50 -0.49% 101.00 421 101.50 314 22.60
2020-09-04 3045 2128741 1233 214460198 100.50 101.00 100.50 101.00 0.00 0% 100.50 1174 101.00 5 22.60
2020-09-07 3045 2088685 1293 210109685 101.00 101.00 100.50 101.00 0.00 0% 100.50 493 101.00 324 22.60
2020-09-10 3045 5484505 2288 548201332 100.00 100.50 99.80 100.00 0.00 -0.99% 100.00 224 100.50 624 22.37
2020-09-11 3045 4166596 1703 417084577 100.00 101.00 99.80 100.50 0.50 0.5% 100.00 1223 100.50 1273 22.48
2020-09-14 3045 2793654 1569 280321054 100.50 100.50 100.00 100.50 0.00 0% 100.00 2362 100.50 1425 22.48
2020-09-16 3045 4298719 2002 429589000 100.00 100.00 99.70 100.00 0.00 -0.5% 100.00 11 100.50 1624 22.37
2020-09-17 3045 3872654 2129 386834500 100.00 100.50 99.70 99.70 0.30 -0.3% 99.70 445 99.80 231 22.30
2020-09-18 3045 6828323 2260 679725045 99.70 100.00 99.40 99.50 0.20 -0.2% 99.50 1384 99.90 1 22.26
2020-09-22 3045 3790285 2342 373908115 98.90 98.90 98.40 98.60 0.30 -0.9% 98.60 214 98.70 156 22.06
2020-09-24 3045 8621499 5224 833470903 97.70 97.70 96.40 96.40 1.40 -2.23% 96.40 143 96.50 179 21.57
2020-09-25 3045 3468011 2304 335305347 96.50 97.00 96.30 96.70 0.30 0.31% 96.60 54 96.70 842 21.63
2020-09-29 3045 3767684 1858 366065479 97.50 97.80 96.90 97.00 0.10 0.31% 97.00 199 97.10 1 21.70
2020-09-30 3045 4206811 2671 407485467 97.20 97.40 96.60 96.60 0.40 -0.41% 96.60 242 96.80 195 21.61
2020-10-06 3045 1897619 1283 183747470 96.80 97.00 96.60 97.00 0.50 0.41% 96.90 4 97.00 6 21.70
2020-10-08 3045 2806379 1748 271289403 96.80 97.10 96.50 96.90 0.10 -0.1% 96.80 2 96.90 32 21.68
2020-10-12 3045 2788000 1792 269343300 97.00 97.10 96.20 96.60 0.30 -0.31% 96.50 11 96.60 424 21.61
2020-10-13 3045 3562538 2568 341707768 96.60 96.60 95.70 96.00 0.60 -0.62% 96.00 17 96.10 40 21.48
2020-10-14 3045 1705180 1119 164067358 96.20 96.60 96.00 96.40 0.40 0.42% 96.30 3 96.50 80 21.57
2020-10-15 3045 4052284 2405 388518918 96.40 96.50 95.60 96.00 0.40 -0.41% 96.00 113 96.10 66 21.48
2020-10-16 3045 3260149 2483 311287407 96.00 96.30 95.00 95.00 1.00 -1.04% 95.00 675 95.10 51 21.25
2020-10-20 3045 2076131 1384 198849976 96.10 96.30 95.50 95.60 0.10 0.63% 95.60 89 95.90 5 21.39
2020-10-21 3045 2590104 1439 249365553 96.20 96.70 96.00 96.40 0.80 0.84% 96.30 6 96.50 94 21.57
2020-10-22 3045 5072672 2397 496144523 96.40 98.50 96.40 98.50 2.10 2.18% 98.20 1 98.50 16 22.04
2020-10-23 3045 2788125 1956 271927950 98.50 98.60 97.00 97.60 0.90 -0.91% 97.60 93 97.70 53 21.83
2020-10-26 3045 1666797 1570 163613881 97.70 98.40 97.70 98.40 0.80 0.82% 98.20 5 98.40 37 22.01
2020-10-27 3045 1649228 2850 161756318 98.30 98.40 97.90 98.00 0.40 -0.41% 98.00 50 98.10 12 21.92
2020-10-28 3045 1762210 1701 172575189 98.00 98.10 97.70 98.10 0.10 0.1% 98.00 1 98.10 23 21.95
2020-10-29 3045 2100769 1807 204379571 97.90 97.90 97.00 97.00 1.10 -1.12% 97.00 130 97.10 4 21.70
2020-10-30 3045 3797815 1743 369370076 97.50 97.80 96.00 97.70 0.70 0.72% 97.60 38 97.70 3 21.86
2020-11-02 3045 1216784 871 118739616 97.70 98.00 97.00 97.80 0.10 0.1% 97.70 6 97.80 1 21.88
2020-11-03 3045 2337524 4152 228796822 98.10 98.40 97.30 97.80 0.00 0% 97.60 4 97.80 97 21.88
2020-11-04 3045 1400252 786 137008114 97.80 98.30 97.30 97.90 0.10 0.1% 97.90 7 98.00 4 21.90
2020-11-05 3045 2581863 2529 254141243 98.30 98.90 97.90 98.60 0.70 0.72% 98.30 3 98.60 37 22.06
2020-11-06 3045 4273383 3114 424729601 98.60 100.00 98.20 100.00 1.40 1.42% 99.90 4 100.00 128 22.37
2020-11-09 3045 2380185 1664 238689898 100.50 101.00 100.00 100.50 0.50 0.5% 100.00 59 100.50 451 22.48
2020-11-10 3045 3488769 1947 349765514 100.50 101.00 99.70 99.70 0.80 -0.8% 99.70 6 99.80 69 22.30
2020-11-11 3045 4397192 2381 437607375 100.00 100.00 99.30 99.50 0.20 -0.2% 99.40 28 99.50 481 22.26
2020-11-12 3045 2622828 1503 260879952 99.50 100.00 99.30 99.50 0.00 0% 99.40 5 99.50 257 23.09
2020-11-13 3045 3275264 2128 324655357 99.50 99.50 98.90 99.10 0.40 -0.4% 99.10 17 99.20 15 22.99
2020-11-16 3045 4324435 2731 429342512 99.00 100.00 98.90 99.50 0.40 0.4% 99.30 1 99.50 207 23.09
2020-11-18 3045 3746167 2203 373050867 99.00 99.90 99.00 99.70 0.70 0.2% 99.70 13 99.80 68 23.13
2020-11-19 3045 4070289 2436 405744173 99.70 100.50 99.40 99.50 0.20 -0.2% 99.50 626 99.60 1 23.09
2020-11-23 3045 3644300 1998 363091782 100.00 100.50 99.30 99.50 0.20 0% 99.40 21 99.50 26 23.09
2020-11-24 3045 2499640 2017 247939461 99.60 99.70 99.00 99.10 0.40 -0.4% 99.00 43 99.10 35 22.99
2020-11-25 3045 4254527 2594 420478680 99.50 99.50 98.50 98.70 0.40 -0.4% 98.60 39 98.70 134 22.90
2020-11-26 3045 2212320 1592 218915346 98.70 99.60 98.60 99.60 0.90 0.91% 99.30 1 99.60 13 23.11
2020-11-27 3045 3461541 2382 343444562 99.40 99.60 99.00 99.20 0.40 -0.4% 99.20 68 99.40 3 23.02
2020-11-30 3045 13847244 2968 1349841174 99.20 99.40 97.10 97.10 2.10 -2.12% 97.10 62 97.50 10 22.53
2020-12-01 3045 2399837 1779 235434333 97.80 98.30 97.80 98.30 1.20 1.24% 98.20 3 98.30 8 22.81
2020-12-02 3045 3479211 2872 340086488 97.90 98.20 97.60 97.70 0.60 -0.61% 97.70 17 97.80 37 22.67
2020-12-04 3045 3124294 2152 305521577 97.40 98.20 97.40 97.60 0.60 -0.1% 97.60 45 97.70 4 22.64
2020-12-07 3045 3934912 2738 385170379 98.30 98.30 97.60 97.60 0.00 0% 97.60 125 97.80 3 22.64
2020-12-11 3045 3267213 2214 321606429 98.30 98.80 98.00 98.60 0.70 1.02% 98.50 10 98.60 66 22.88
2020-12-16 3045 3519820 2468 347846503 98.90 99.40 98.20 99.20 0.70 0.61% 99.20 4 99.30 64 23.02
2020-12-18 3045 2818797 1519 279942670 99.20 99.60 99.00 99.30 0.10 0.1% 99.30 2 99.40 54 23.04
2020-12-21 3045 1873425 1288 185807006 99.50 99.50 98.70 99.40 0.10 0.1% 99.30 5 99.40 30 23.06
2020-12-22 3045 1768177 1230 175133167 99.10 99.30 98.70 99.00 0.40 -0.4% 98.80 13 99.00 23 22.97
2020-12-25 3045 1349927 834 133194531 98.60 99.00 98.50 98.80 0.30 -0.2% 98.60 2 98.80 17 22.92
2020-12-28 3045 1813906 1384 179516571 98.80 99.50 98.50 99.50 0.70 0.71% 99.40 6 99.50 79 23.09
2020-12-29 3045 1743564 1227 172703314 99.50 99.50 98.90 99.00 0.50 -0.5% 99.00 20 99.10 10 22.97
2020-12-30 3045 3134733 2227 312014383 99.10 99.90 99.00 99.70 0.70 0.71% 99.60 21 99.70 19 23.13