創意(3443)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　245.00
0
0%		243.00
-2
-0.82%		 　241.00
-2
-0.82%		238.50
-2.5
-1.04%		233.50
-5
-2.1%		247.00
13.5
5.78%		250.50
3.5
1.42%		 　255.50
5
2%		253.00
-2.5
-0.98%		259.50
6.5
2.57%		255.00
-4.5
-1.73%		258.50
3.5
1.37%		 　260.00
1.5
0.58%		 　　　　　　　　238.50
-21.5
-8.27%		238.50
0
0%		248
2 月 　229.00
-9.5
-3.98%		237.50
8.5
3.71%		234.50
-3
-1.26%		244.50
10
4.26%		241.50
-3
-1.23%		 　244.00
2.5
1.04%		255.00
11
4.51%		249.00
-6
-2.35%		242.00
-7
-2.81%		241.00
-1
-0.41%		 　236.00
-5
-2.07%		239.50
3.5
1.48%		238.00
-1.5
-0.63%		238.50
0.5
0.21%		234.00
-4.5
-1.89%		 　236.00
2
0.85%		232.00
-4
-1.69%		230.00
-2
-0.86%		224.00
-6
-2.61%		 235.52
3 月　222.00
-2
-0.89%		231.00
9
4.05%		229.00
-2
-0.87%		229.50
0.5
0.22%		235.00
5.5
2.4%		 　222.00
-13
-5.53%		219.00
-3
-1.35%		214.00
-5
-2.28%		194.00
-20
-9.35%		186.00
-8
-4.12%		 　181.50
-4.5
-2.42%		185.00
3.5
1.93%		177.50
-7.5
-4.05%		160.00
-17.5
-9.86%		170.00
10
6.25%		 　156.00
-14
-8.24%		168.00
12
7.69%		179.00
11
6.55%		182.50
3.5
1.96%		180.00
-2.5
-1.37%		 　187.00
7
3.89%		183.50
-3.5
-1.87%		193.77
4 月187.50
4
2.18%		 　　　194.00
6.5
3.47%		205.00
11
5.67%		211.00
6
2.93%		216.00
5
2.37%		222.00
6
2.78%		 　221.50
-0.5
-0.23%		231.50
10
4.51%		236.50
5
2.16%		238.00
1.5
0.63%		243.50
5.5
2.31%		 　245.00
1.5
0.62%		236.50
-8.5
-3.47%		241.00
4.5
1.9%		237.50
-3.5
-1.45%		228.00
-9.5
-4%		 　235.50
7.5
3.29%		238.00
2.5
1.06%		238.00
0
0%		242.50
4.5
1.89%		 227.16
5 月　　　234.50
-8
-3.3%		233.50
-1
-0.43%		228.50
-5
-2.14%		 222.50
-6
-2.63%		 　218.00
-4.5
-2.02%		220.50
2.5
1.15%		221.50
1
0.45%		217.50
-4
-1.81%		216.00
-1.5
-0.69%		 　221.00
5
2.31%		223.50
2.5
1.13%		224.50
1
0.45%		234.00
9.5
4.23%		224.00
-10
-4.27%		 　229.50
5.5
2.46%		229.00
-0.5
-0.22%		228.00
-1
-0.44%		229.00
1
0.44%		231.00
2
0.87%		 225.28
6 月227.50
-3.5
-1.52%		223.50
-4
-1.76%		229.00
5.5
2.46%		233.00
4
1.75%		229.00
-4
-1.72%		 　231.00
2
0.87%		224.00
-7
-3.03%		227.00
3
1.34%		220.50
-6.5
-2.86%		216.50
-4
-1.81%		 　216.50
0
0%		221.00
4.5
2.08%		220.50
-0.5
-0.23%		219.50
-1
-0.45%		217.00
-2.5
-1.14%		 　220.50
3.5
1.61%		242.50
22
9.98%		242.50
0
0%		 　　　260.00
17.5
7.22%		252.50
-7.5
-2.88%		 230.2
7 月253.50
1
0.4%		259.00
5.5
2.17%		284.50
25.5
9.85%		 　312.50
28
9.84%		321.50
9
2.88%		323.50
2
0.62%		322.00
-1.5
-0.46%		 　　311.00
-11
-3.42%		317.50
6.5
2.09%		299.00
-18.5
-5.83%		290.00
-9
-3.01%		284.00
-6
-2.07%		 　291.50
7.5
2.64%		298.50
7
2.4%		305.50
7
2.35%		309.50
4
1.31%		 　　307.00
-2.5
-0.81%		289.00
-18
-5.86%		292.00
3
1.04%		291.00
-1
-0.34%		292.50
1.5
0.52%		299.06
8 月 　304.50
12
4.1%		315.50
11
3.61%		313.00
-2.5
-0.79%		302.50
-10.5
-3.35%		306.50
4
1.32%		 　　301.50
-5
-1.63%		294.00
-7.5
-2.49%		292.00
-2
-0.68%		301.50
9.5
3.25%		 　301.00
-0.5
-0.17%		300.50
-0.5
-0.17%		296.00
-4.5
-1.5%		267.50
-28.5
-9.63%		277.50
10
3.74%		 　283.50
6
2.16%		288.50
5
1.76%		289.00
0.5
0.17%		283.50
-5.5
-1.9%		271.50
-12
-4.23%		 264.50
-7
-2.58%		291.29
9 月272.00
7.5
2.84%		268.50
-3.5
-1.29%		268.00
-0.5
-0.19%		271.50
3.5
1.31%		 　261.50
-10
-3.68%		 　257.00
-4.5
-1.72%		259.00
2
0.78%		 　268.50
9.5
3.67%		 269.00
0.5
0.19%		264.50
-4.5
-1.67%		261.00
-3.5
-1.32%		 　　257.50
-3.5
-1.34%		 258.50
1
0.39%		258.00
-0.5
-0.19%		 　　257.00
-1
-0.39%		260.00
3
1.17%		 262.98
10 月　　　　　271.00
11
4.23%		 272.00
1
0.37%		 　　269.50
-2.5
-0.92%		278.00
8.5
3.15%		272.50
-5.5
-1.98%		276.00
3.5
1.28%		264.50
-11.5
-4.17%		 　　268.00
3.5
1.32%		270.50
2.5
0.93%		267.00
-3.5
-1.29%		269.00
2
0.75%		 　265.00
-4
-1.49%		267.00
2
0.75%		262.00
-5
-1.87%		260.00
-2
-0.76%		259.00
-1
-0.38%		 267.55
11 月　253.00
-6
-2.32%		257.00
4
1.58%		265.50
8.5
3.31%		267.00
1.5
0.56%		266.00
-1
-0.37%		 　292.50
26.5
9.96%		290.00
-2.5
-0.85%		294.00
4
1.38%		303.00
9
3.06%		322.00
19
6.27%		 　344.00
22
6.83%		 343.00
-1
-0.29%		339.00
-4
-1.17%		 　　340.00
1
0.29%		338.00
-2
-0.59%		331.00
-7
-2.07%		334.00
3
0.91%		329.50
-4.5
-1.35%		 　330.00
0.5
0.15%		 312.7
12 月329.50
-0.5
-0.15%		325.00
-4.5
-1.37%		 317.00
-8
-2.46%		 　326.00
9
2.84%		 　　322.50
-3.5
-1.07%		 　　　325.00
2.5
0.78%		 321.00
-4
-1.23%		 　323.00
2
0.62%		309.50
-13.5
-4.18%		 　319.00
9.5
3.07%		 　323.00
4
1.25%		330.00
7
2.17%		336.00
6
1.82%		　323

說明:最高漲幅:9.98%最低跌幅:-9.86% 最高價:344.00最低價:156.00平均價:258.67,灰色底表示週末,漲141天(897)元,跌142天(-766)元,平盤6天
10%=6,8%=1,7%=5,6%=4,5%=2,4%=14,3%=19,2%=30,1%=42,0%=24,-0%=1,-1%=2,-2%=4,-3%=4,-4%=11,-5%=17,-6%=23,-7%=37,-8%=43,

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 3443 919892 731 225107716 241.50 246.50 241.50 245.00 4.00 0% 244.50 18 245.00 1 51.69
2020-01-03 3443 1054151 859 257825646 247.50 248.00 241.50 243.00 2.00 -0.82% 242.50 2 243.00 10 51.27
2020-01-06 3443 502466 451 121722306 241.00 245.50 240.00 241.00 2.00 -0.82% 241.00 8 241.50 1 50.84
2020-01-07 3443 978601 833 234788538 243.50 243.50 238.00 238.50 2.50 -1.04% 238.50 2 239.00 4 50.32
2020-01-08 3443 1481530 1203 345959813 235.50 238.50 231.00 233.50 5.00 -2.1% 233.50 5 234.00 4 49.26
2020-01-09 3443 3273582 2672 804893538 236.00 251.00 236.00 247.00 13.50 5.78% 247.00 19 247.50 16 52.11
2020-01-10 3443 2881463 2038 721293476 250.00 252.50 246.50 250.50 3.50 1.42% 250.50 39 251.00 24 52.85
2020-01-13 3443 2370048 1841 606442760 254.00 259.50 252.50 255.50 5.00 2% 255.00 4 256.00 111 53.90
2020-01-14 3443 1238785 1056 316568390 258.50 259.50 253.00 253.00 2.50 -0.98% 253.00 25 253.50 1 53.38
2020-01-15 3443 3246688 2480 840155845 253.50 262.00 253.50 259.50 6.50 2.57% 259.50 12 260.00 117 54.75
2020-01-16 3443 1581043 1315 402845551 257.50 257.50 252.00 255.00 4.50 -1.73% 255.00 81 255.50 11 53.80
2020-01-17 3443 1863944 1517 482347052 257.50 262.00 255.50 258.50 3.50 1.37% 258.00 10 258.50 9 54.54
2020-01-20 3443 858338 735 222648707 260.00 261.00 257.50 260.00 1.50 0.58% 259.50 7 260.00 5 54.85
2020-01-30 3443 1700843 1320 411916889 244.00 248.50 238.00 238.50 21.50 -8.27% 238.00 46 238.50 3 50.32
2020-01-31 3443 1114840 836 267616080 241.00 244.50 237.50 238.50 0.00 0% 238.50 34 239.00 3 50.32
2020-02-03 3443 1563836 1293 352433444 230.00 230.00 220.00 229.00 9.50 -3.98% 229.00 45 229.50 6 48.31
2020-02-04 3443 844658 799 197771953 231.50 237.50 231.50 237.50 8.50 3.71% 237.00 4 237.50 14 50.11
2020-02-05 3443 731266 662 173660478 242.00 242.00 232.50 234.50 3.00 -1.26% 234.50 1 235.00 2 49.47
2020-02-06 3443 1381138 1157 335512958 239.00 244.50 237.50 244.50 10.00 4.26% 244.00 3 244.50 20 51.69
2020-02-07 3443 928588 783 225515120 241.50 245.50 240.00 241.50 3.00 -1.23% 241.00 9 241.50 1 51.06
2020-02-10 3443 949502 836 227062732 238.00 244.00 232.00 244.00 2.50 1.04% 244.00 1 244.50 13 51.59
2020-02-11 3443 2191285 1724 553468105 247.50 255.00 247.50 255.00 11.00 4.51% 255.00 3 255.50 35 53.91
2020-02-12 3443 4210315 3315 1044150120 245.00 252.00 244.00 249.00 6.00 -2.35% 249.00 8 249.50 12 52.64
2020-02-13 3443 3172000 2591 774107500 246.00 248.00 242.00 242.00 7.00 -2.81% 242.00 97 242.50 1 51.16
2020-02-14 3443 1985045 1729 480165845 242.00 245.50 238.50 241.00 1.00 -0.41% 241.00 13 241.50 2 50.95
2020-02-17 3443 1304652 1082 309649372 239.50 240.00 235.00 236.00 5.00 -2.07% 236.00 27 236.50 2 49.89
2020-02-18 3443 909394 762 216203859 235.00 240.00 234.00 239.50 3.50 1.48% 239.50 27 240.00 31 50.63
2020-02-19 3443 1054000 865 252591000 242.00 242.50 237.00 238.00 1.50 -0.63% 238.00 18 239.00 4 50.32
2020-02-20 3443 449037 419 107306843 240.00 241.50 238.00 238.50 0.50 0.21% 238.50 8 239.00 8 50.42
2020-02-21 3443 919000 746 216192500 239.00 239.00 233.50 234.00 4.50 -1.89% 234.00 67 234.50 5 49.47
2020-02-24 3443 559000 482 129271500 228.00 236.00 228.00 236.00 2.00 0.85% 234.00 1 236.00 7 49.89
2020-02-25 3443 859001 692 199503233 231.50 234.50 231.00 232.00 4.00 -1.69% 232.00 67 233.00 26 49.05
2020-02-26 3443 946000 748 220554500 230.00 236.00 230.00 230.00 2.00 -0.86% 230.00 68 231.00 5 48.63
2020-02-27 3443 1206822 969 276471450 232.00 235.00 223.50 224.00 6.00 -2.61% 224.00 39 224.50 1 47.36
2020-03-02 3443 1049700 916 235097300 220.00 227.50 220.00 222.00 2.00 -0.89% 222.00 31 224.00 5 46.93
2020-03-03 3443 1201000 910 274881000 224.00 233.00 224.00 231.00 9.00 4.05% 231.00 32 231.50 3 48.84
2020-03-04 3443 577503 501 132337436 232.00 232.00 226.00 229.00 2.00 -0.87% 229.00 19 229.50 1 48.41
2020-03-05 3443 729680 641 168318260 232.50 235.00 229.00 229.50 0.50 0.22% 229.50 3 230.00 161 48.52
2020-03-06 3443 1162000 1010 271181000 231.00 235.00 231.00 235.00 5.50 2.4% 234.50 2 235.00 130 49.68
2020-03-09 3443 917346 797 207695981 233.50 233.50 222.00 222.00 13.00 -5.53% 222.00 20 222.50 2 46.93
2020-03-10 3443 1279843 1069 277890460 215.00 221.50 213.00 219.00 3.00 -1.35% 219.00 15 219.50 5 46.30
2020-03-11 3443 753761 665 165098276 222.50 224.00 214.00 214.00 5.00 -2.28% 213.50 14 214.50 7 45.24
2020-03-12 3443 2191572 1638 437516112 212.00 212.00 194.00 194.00 20.00 -9.35% 194.00 3 194.50 1 41.01
2020-03-13 3443 2049000 1437 365681000 176.00 193.50 175.00 186.00 8.00 -4.12% 186.00 3 186.50 2 39.32
2020-03-16 3443 1948819 1462 368639877 190.00 194.50 181.50 181.50 4.50 -2.42% 181.00 37 181.50 49 38.37
2020-03-17 3443 1770292 1345 318266728 167.00 186.00 167.00 185.00 3.50 1.93% 184.50 5 185.00 15 39.11
2020-03-18 3443 1796517 1646 332018260 187.00 192.00 177.50 177.50 7.50 -4.05% 177.50 3 179.00 9 37.53
2020-03-19 3443 2413751 1550 399482160 177.50 178.50 160.00 160.00 17.50 -9.86% 0.00 0 160.00 274 33.83
2020-03-20 3443 1533066 1317 261167220 166.00 174.00 166.00 170.00 10.00 6.25% 170.00 42 170.50 3 35.94
2020-03-23 3443 1618838 1469 255801566 162.00 162.50 155.00 156.00 14.00 -8.24% 156.00 61 156.50 4 32.98
2020-03-24 3443 1458153 1205 243458204 164.50 171.00 162.00 168.00 12.00 7.69% 168.00 18 169.00 6 35.52
2020-03-25 3443 1933747 1476 345365213 176.00 182.50 174.50 179.00 11.00 6.55% 178.50 1 179.00 63 37.84
2020-03-26 3443 1723390 1396 312175670 181.00 185.00 176.00 182.50 3.50 1.96% 182.00 4 182.50 7 38.58
2020-03-27 3443 1629116 1320 300020996 188.00 190.00 178.00 180.00 2.50 -1.37% 179.50 2 180.00 33 38.06
2020-03-30 3443 1032246 886 186618875 174.50 187.00 173.00 187.00 7.00 3.89% 186.00 2 187.00 15 39.53
2020-03-31 3443 1092206 994 202876296 189.50 191.00 181.50 183.50 3.50 -1.87% 183.00 2 183.50 1 38.79
2020-04-01 3443 1051064 802 195094904 185.00 188.00 182.50 187.50 4.00 2.18% 187.50 4 188.00 38 39.64
2020-04-06 3443 1680444 1351 324099636 193.00 195.00 189.00 194.00 6.50 3.47% 194.00 14 194.50 57 41.01
2020-04-07 3443 2268132 1803 458406121 200.00 205.50 198.50 205.00 11.00 5.67% 204.50 15 205.00 30 43.34
2020-04-08 3443 1613111 1202 335590310 206.00 213.00 204.00 211.00 6.00 2.93% 210.00 4 211.00 8 44.61
2020-04-09 3443 3507950 2585 760092700 213.00 222.50 210.00 216.00 5.00 2.37% 215.50 42 216.00 3 45.67
2020-04-10 3443 1396943 1181 305603846 215.50 222.00 215.00 222.00 6.00 2.78% 221.00 1 222.00 9 46.93
2020-04-13 3443 1407143 1181 310010530 220.00 224.00 216.00 221.50 0.50 -0.23% 221.00 1 221.50 18 46.83
2020-04-14 3443 1882774 1365 429506794 223.00 231.50 221.50 231.50 10.00 4.51% 231.00 7 231.50 9 48.94
2020-04-15 3443 1715772 1287 400709192 232.50 236.50 231.50 236.50 5.00 2.16% 235.50 3 236.50 9 50.00
2020-04-16 3443 1096861 897 258756696 232.00 238.50 231.50 238.00 1.50 0.63% 237.00 37 238.00 5 50.32
2020-04-17 3443 4094136 3261 1005694838 245.00 251.50 238.00 243.50 5.50 2.31% 243.00 18 243.50 14 51.48
2020-04-20 3443 1303619 1029 316221220 242.00 246.00 238.50 245.00 1.50 0.62% 244.50 1 245.00 19 51.80
2020-04-21 3443 1512979 1285 362067565 242.00 245.00 234.50 236.50 8.50 -3.47% 236.00 29 236.50 6 50.00
2020-04-22 3443 1373650 1203 325685000 234.00 242.00 230.50 241.00 4.50 1.9% 241.00 5 241.50 10 50.95
2020-04-23 3443 1182458 961 283914269 241.00 243.00 237.50 237.50 3.50 -1.45% 237.00 25 238.00 20 50.21
2020-04-24 3443 2382979 1921 550771212 235.50 236.00 227.50 228.00 9.50 -4% 228.00 34 228.50 5 48.20
2020-04-27 3443 1570294 1320 368250884 230.50 237.50 230.00 235.50 7.50 3.29% 235.50 6 236.00 4 49.79
2020-04-28 3443 1162386 932 272872288 236.00 238.00 231.00 238.00 2.50 1.06% 238.00 7 238.50 9 50.32
2020-04-29 3443 1912678 1543 457507364 241.00 242.50 235.50 238.00 0.00 0% 238.00 8 238.50 7 50.32
2020-04-30 3443 1976502 1589 478363732 238.00 244.00 238.00 242.50 4.50 1.89% 242.00 3 242.50 4 51.27
2020-05-04 3443 1044414 890 246208074 237.00 237.50 233.50 234.50 8.00 -3.3% 234.50 3 235.00 2 49.58
2020-05-05 3443 1109403 913 261221899 236.50 238.50 233.50 233.50 1.00 -0.43% 233.50 11 234.00 1 49.37
2020-05-06 3443 1947000 1533 451204500 236.00 236.50 228.00 228.50 5.00 -2.14% 228.50 26 229.00 2 48.31
2020-05-08 3443 3370598 2817 757943550 230.00 230.50 222.50 222.50 7.50 -2.63% 222.50 44 223.00 7 47.04
2020-05-11 3443 2433414 2089 533624080 224.00 225.50 217.50 218.00 4.50 -2.02% 217.50 87 218.00 2 50.46
2020-05-12 3443 1575000 1292 346347000 216.50 223.00 216.50 220.50 2.50 1.15% 220.50 7 221.00 18 51.04
2020-05-13 3443 1061000 862 233292500 220.00 222.00 217.50 221.50 1.00 0.45% 221.50 3 222.00 29 51.27
2020-05-14 3443 1069000 851 235100000 221.00 223.00 217.00 217.50 4.00 -1.81% 217.50 12 218.00 15 50.35
2020-05-15 3443 1250000 940 272172000 221.00 221.00 214.50 216.00 1.50 -0.69% 216.00 43 217.50 4 50.00
2020-05-18 3443 2223058 1918 496231434 219.00 226.50 217.50 221.00 5.00 2.31% 221.00 18 222.00 3 51.16
2020-05-19 3443 1446000 1178 324829500 227.50 227.50 222.50 223.50 2.50 1.13% 223.50 8 224.00 7 51.74
2020-05-20 3443 998000 772 223209000 224.50 226.00 221.00 224.50 1.00 0.45% 224.00 26 224.50 1 51.97
2020-05-21 3443 3435000 2689 794027500 226.00 235.00 225.50 234.00 9.50 4.23% 233.50 8 234.00 47 54.17
2020-05-22 3443 2284000 1893 518287500 231.00 232.00 223.50 224.00 10.00 -4.27% 223.50 29 224.00 16 51.85
2020-05-25 3443 1118000 949 252845500 225.50 229.50 222.00 229.50 5.50 2.46% 229.00 10 229.50 17 53.12
2020-05-26 3443 1171729 1001 269121941 230.00 232.50 228.00 229.00 0.50 -0.22% 228.50 2 229.00 13 53.01
2020-05-27 3443 1147000 895 263365500 229.50 232.00 228.00 228.00 1.00 -0.44% 228.00 17 228.50 2 52.78
2020-05-28 3443 2000000 1525 462488500 230.00 234.50 228.50 229.00 1.00 0.44% 229.00 1 229.50 17 53.01
2020-05-29 3443 1430000 1086 330832500 230.00 233.50 229.00 231.00 2.00 0.87% 231.00 30 231.50 15 53.47
2020-06-01 3443 1949000 1516 446033500 229.00 233.00 226.00 227.50 0.00 -1.52% 227.50 18 228.00 6 52.66
2020-06-02 3443 1410977 1204 319487595 230.50 230.50 223.50 223.50 4.00 -1.76% 223.50 41 224.00 3 51.74
2020-06-03 3443 2063000 1530 471883500 225.50 231.50 224.00 229.00 5.50 2.46% 228.50 11 229.00 18 53.01
2020-06-04 3443 3672000 2628 858549000 233.00 237.00 229.00 233.00 4.00 1.75% 233.00 61 233.50 16 53.94
2020-06-05 3443 2664000 1934 611516000 235.00 235.50 226.50 229.00 4.00 -1.72% 228.50 28 229.00 16 53.01
2020-06-08 3443 2966000 1973 690385000 230.00 236.50 227.00 231.00 2.00 0.87% 231.00 28 231.50 3 53.47
2020-06-09 3443 2682000 2176 609691500 232.50 233.00 224.00 224.00 7.00 -3.03% 224.00 67 224.50 3 51.85
2020-06-10 3443 945000 783 213556000 224.50 228.00 224.00 227.00 3.00 1.34% 226.50 2 227.00 3 52.55
2020-06-11 3443 1688000 1188 377187500 227.50 228.00 220.00 220.50 6.50 -2.86% 220.00 100 220.50 2 51.04
2020-06-12 3443 1384000 1069 297869000 211.00 218.00 210.50 216.50 4.00 -1.81% 216.00 36 216.50 17 50.12
2020-06-15 3443 1069000 843 233282500 216.00 221.50 216.00 216.50 0.00 0% 216.50 25 217.00 5 50.12
2020-06-16 3443 772000 616 170133500 219.50 221.50 218.00 221.00 4.50 2.08% 221.00 25 221.50 70 51.16
2020-06-17 3443 526885 442 116229470 222.00 224.00 219.00 220.50 0.50 -0.23% 220.00 4 220.50 13 51.04
2020-06-18 3443 727035 631 159406410 220.50 221.00 217.00 219.50 1.00 -0.45% 219.00 43 220.00 4 50.81
2020-06-19 3443 4023331 1967 882420818 220.50 224.50 217.00 217.00 2.50 -1.14% 217.00 93 218.00 1 50.23
2020-06-22 3443 1266984 972 277838964 217.50 222.00 216.00 220.50 3.50 1.61% 220.00 15 220.50 1 51.04
2020-06-23 3443 8903665 6426 2095043754 222.00 242.50 222.00 242.50 22.00 9.98% 242.50 2938 0.00 0 56.13
2020-06-24 3443 15320433 11228 2147483647 252.50 262.00 242.50 242.50 0.00 0% 242.50 55 243.00 7 56.13
2020-06-29 3443 11971244 9060 2147483647 240.50 263.00 238.00 260.00 17.50 7.22% 259.50 13 260.00 140 60.19
2020-06-30 3443 8809468 7085 2147483647 262.00 268.00 246.50 252.50 7.50 -2.88% 252.50 16 253.00 36 58.45
2020-07-01 3443 5916813 4656 1526061092 255.50 262.00 253.50 253.50 1.00 0.4% 253.50 5 254.00 1 58.68
2020-07-02 3443 6710173 5275 1738447807 257.50 263.50 254.50 259.00 5.50 2.17% 259.00 21 259.50 4 59.95
2020-07-03 3443 9488509 5303 2147483647 272.00 284.50 268.00 284.50 25.50 9.85% 284.50 2294 0.00 0 65.86
2020-07-06 3443 8335903 4710 2147483647 300.00 312.50 299.50 312.50 28.00 9.84% 312.50 2875 0.00 0 72.34
2020-07-07 3443 17121823 13135 2147483647 331.50 338.00 317.50 321.50 9.00 2.88% 321.50 1 322.00 4 74.42
2020-07-08 3443 16246129 13025 2147483647 306.00 332.00 305.00 323.50 2.00 0.62% 323.00 11 323.50 6 74.88
2020-07-09 3443 12695051 10017 2147483647 329.50 348.00 319.00 322.00 1.50 -0.46% 321.50 5 322.00 16 74.54
2020-07-13 3443 5096240 4020 1587467640 316.50 318.00 307.00 311.00 4.50 -3.42% 311.00 25 311.50 1 71.99
2020-07-14 3443 7432704 5824 2147483647 308.00 319.50 302.00 317.50 6.50 2.09% 317.00 7 317.50 22 73.50
2020-07-15 3443 8747790 7141 2147483647 319.50 325.00 289.00 299.00 18.50 -5.83% 299.00 26 299.50 6 69.21
2020-07-16 3443 7552393 6270 2147483647 301.00 302.50 285.00 290.00 9.00 -3.01% 289.50 18 290.00 62 67.13
2020-07-17 3443 8058454 6389 2147483647 292.00 298.50 279.50 284.00 6.00 -2.07% 284.00 5 284.50 21 65.74
2020-07-20 3443 5454122 3902 1561551124 284.00 293.00 276.00 291.50 7.50 2.64% 291.00 12 291.50 5 67.48
2020-07-21 3443 6145756 5010 1841031044 293.00 306.00 292.00 298.50 7.00 2.4% 298.50 12 299.00 4 69.10
2020-07-22 3443 4724340 3635 1433347857 302.00 309.00 300.00 305.50 7.00 2.35% 305.00 2 305.50 8 70.72
2020-07-23 3443 3577625 2803 1092812431 305.50 310.00 300.00 309.50 4.00 1.31% 309.00 8 309.50 18 71.64
2020-07-27 3443 5698457 4622 1761655756 311.00 314.50 304.50 307.00 8.00 -0.81% 307.00 52 307.50 7 71.06
2020-07-28 3443 9833171 7672 2147483647 319.50 323.00 287.50 289.00 18.00 -5.86% 288.50 18 289.00 9 66.90
2020-07-29 3443 3084304 2488 889057216 286.00 293.50 281.00 292.00 3.00 1.04% 291.50 26 292.00 16 67.59
2020-07-30 3443 1675933 1476 488188869 297.00 297.50 288.50 291.00 1.00 -0.34% 290.50 16 291.00 2 67.36
2020-07-31 3443 2216814 1876 640343828 284.50 293.00 283.00 292.50 1.50 0.52% 292.00 1 292.50 19 67.71
2020-08-03 3443 4892121 4058 1469610663 300.00 305.00 294.00 304.50 12.00 4.1% 304.00 12 304.50 43 79.71
2020-08-04 3443 6166619 5186 1930732282 310.00 317.00 306.50 315.50 11.00 3.61% 315.50 5 316.00 22 82.59
2020-08-05 3443 4442247 3681 1406267058 320.00 322.00 312.00 313.00 2.50 -0.79% 312.50 33 313.00 2 81.94
2020-08-06 3443 3879340 3333 1191629700 317.00 318.50 301.50 302.50 10.50 -3.35% 302.50 10 303.00 13 79.19
2020-08-07 3443 2589007 2174 790356649 303.50 310.00 299.00 306.50 4.00 1.32% 306.00 4 306.50 15 80.24
2020-08-11 3443 1820986 1531 547795786 301.00 305.00 297.00 301.50 0.50 -1.63% 301.00 1 301.50 2 78.93
2020-08-12 3443 1854436 1611 547321556 301.00 302.50 292.00 294.00 7.50 -2.49% 293.50 3 294.00 12 76.96
2020-08-13 3443 1419014 1177 418294116 298.50 299.50 292.00 292.00 2.00 -0.68% 292.00 24 293.00 4 76.44
2020-08-14 3443 1806614 1563 534972928 290.00 301.50 288.00 301.50 9.50 3.25% 301.50 5 302.00 34 78.93
2020-08-17 3443 1886990 1537 569378480 303.00 306.50 296.50 301.00 0.50 -0.17% 301.00 2 301.50 1 78.80
2020-08-18 3443 2133608 1834 635730508 304.00 304.00 293.50 300.50 0.50 -0.17% 300.00 4 300.50 10 78.66
2020-08-19 3443 2658792 2231 803791308 301.50 309.00 296.00 296.00 4.50 -1.5% 296.00 11 296.50 1 77.49
2020-08-20 3443 4687695 3774 1299349150 295.50 296.00 266.50 267.50 28.50 -9.63% 267.50 12 268.00 10 70.03
2020-08-21 3443 3601845 2589 993181173 275.00 279.50 271.00 277.50 10.00 3.74% 277.50 44 278.00 8 72.64
2020-08-24 3443 3768733 2750 1071305734 280.50 292.00 275.50 283.50 6.00 2.16% 283.50 2 284.00 2 74.21
2020-08-25 3443 1583457 1260 452796487 286.00 288.50 283.50 288.50 5.00 1.76% 288.00 7 288.50 25 75.52
2020-08-26 3443 1074034 942 308509409 287.50 290.00 284.00 289.00 0.50 0.17% 288.00 1 289.00 1 75.65
2020-08-27 3443 2392852 1970 691740820 289.00 297.00 282.50 283.50 5.50 -1.9% 283.50 18 284.00 1 74.21
2020-08-28 3443 3379136 2867 925728689 283.00 285.00 269.00 271.50 12.00 -4.23% 271.50 69 272.00 16 71.07
2020-08-31 3443 2874631 2524 764068477 274.00 276.00 261.50 264.50 7.00 -2.58% 264.00 3 264.50 13 69.24
2020-09-01 3443 1892209 1604 507836348 264.50 273.50 261.50 272.00 7.50 2.84% 272.00 120 272.50 4 71.20
2020-09-02 3443 1594176 1239 430111372 274.00 276.00 266.00 268.50 3.50 -1.29% 268.50 6 269.00 3 70.29
2020-09-03 3443 1541908 1255 418385607 271.00 276.00 268.00 268.00 0.50 -0.19% 268.00 38 269.00 4 70.16
2020-09-04 3443 1869478 1624 499474038 261.00 273.50 260.00 271.50 3.50 1.31% 271.50 1 272.00 3 71.07
2020-09-07 3443 2185722 1857 577102465 271.00 272.50 261.00 261.50 10.00 -3.68% 261.50 2 262.00 5 68.46
2020-09-10 3443 1152695 973 298737200 261.00 263.00 256.00 257.00 1.00 -1.72% 257.00 45 257.50 9 67.28
2020-09-11 3443 1191555 1062 306402245 257.00 260.00 253.50 259.00 2.00 0.78% 258.50 14 259.00 2 67.80
2020-09-14 3443 1825297 1534 484735690 259.00 268.50 257.00 268.50 9.50 3.67% 268.00 7 268.50 25 70.29
2020-09-16 3443 1900619 1593 516127249 269.00 275.00 268.00 269.00 2.50 0.19% 269.00 13 269.50 2 70.42
2020-09-17 3443 1294700 1151 345026200 269.00 270.50 264.00 264.50 4.50 -1.67% 264.50 25 265.00 3 69.24
2020-09-18 3443 1435410 1177 376453920 262.00 265.50 261.00 261.00 3.50 -1.32% 261.00 54 261.50 3 68.32
2020-09-22 3443 2369612 1892 617582008 269.00 269.50 257.00 257.50 8.50 -1.34% 257.50 5 258.00 14 67.41
2020-09-24 3443 1716354 1433 447109359 263.00 263.50 258.50 258.50 8.50 0.39% 258.50 35 259.00 1 67.67
2020-09-25 3443 2527617 2223 661383420 262.50 266.50 254.50 258.00 0.50 -0.19% 258.00 6 259.00 1 67.54
2020-09-29 3443 1844930 1585 478628403 266.50 267.00 256.00 257.00 8.00 -0.39% 257.00 4 257.50 9 67.28
2020-09-30 3443 902170 779 234711955 260.00 263.00 256.00 260.00 3.00 1.17% 260.00 6 260.50 7 68.06
2020-10-06 3443 5918756 4643 1619289376 274.00 280.00 268.00 271.00 10.50 4.23% 271.00 13 271.50 23 70.94
2020-10-08 3443 1502799 1286 407886127 274.00 275.00 268.50 272.00 0.00 0.37% 271.50 1 272.00 5 71.20
2020-10-12 3443 1630000 1312 443952500 272.00 276.50 269.50 269.50 2.50 -0.92% 269.50 4 270.00 12 70.55
2020-10-13 3443 2329895 1841 638342810 270.00 278.00 268.50 278.00 8.50 3.15% 277.50 6 278.00 33 72.77
2020-10-14 3443 2103621 1782 577355775 277.50 278.50 272.50 272.50 5.50 -1.98% 272.50 88 273.00 8 71.34
2020-10-15 3443 1825564 1467 498770664 272.00 276.50 270.00 276.00 3.50 1.28% 275.00 33 276.00 77 72.25
2020-10-16 3443 2015097 1656 541616496 275.50 276.00 264.00 264.50 11.50 -4.17% 264.00 19 265.00 9 69.24
2020-10-20 3443 1895031 1585 509281870 265.00 271.00 265.00 268.00 5.00 1.32% 268.00 16 268.50 15 70.16
2020-10-21 3443 1254962 1039 339632530 269.00 274.00 268.00 270.50 2.50 0.93% 270.00 16 270.50 6 70.81
2020-10-22 3443 1194690 976 318745800 269.50 271.00 263.50 267.00 3.50 -1.29% 267.00 5 267.50 14 69.90
2020-10-23 3443 972210 737 261616620 267.50 271.00 266.00 269.00 2.00 0.75% 268.50 10 269.00 16 70.42
2020-10-26 3443 650706 581 173551981 270.50 271.00 264.50 265.00 4.00 -1.49% 264.50 35 265.00 2 69.37
2020-10-27 3443 780252 648 207727315 264.00 269.00 261.00 267.00 2.00 0.75% 267.00 2 267.50 4 69.90
2020-10-28 3443 1045339 919 275115510 267.50 267.50 261.00 262.00 5.00 -1.87% 261.50 13 262.50 1 68.59
2020-10-29 3443 915376 806 236135034 258.00 261.50 255.50 260.00 2.00 -0.76% 260.00 28 260.50 2 68.06
2020-10-30 3443 814882 684 210448109 260.00 262.00 256.00 259.00 1.00 -0.38% 257.50 1 259.00 15 67.80
2020-11-02 3443 924555 773 234901009 257.50 259.00 252.00 253.00 6.00 -2.32% 253.00 20 253.50 2 66.23
2020-11-03 3443 593728 550 152734017 255.00 258.50 255.00 257.00 4.00 1.58% 257.00 3 257.50 8 67.28
2020-11-04 3443 1618879 1341 424169848 258.50 265.50 255.00 265.50 8.50 3.31% 265.50 10 266.00 43 69.50
2020-11-05 3443 1608752 1334 427435264 262.50 269.00 259.50 267.00 1.50 0.56% 267.00 23 267.50 2 69.90
2020-11-06 3443 4381041 3622 1187376897 262.50 278.00 262.00 266.00 1.00 -0.37% 266.00 1 266.50 5 69.63
2020-11-09 3443 9668647 5985 2147483647 271.00 292.50 270.50 292.50 26.50 9.96% 292.50 3045 0.00 0 75.78
2020-11-10 3443 9650382 7465 2147483647 293.00 302.50 282.00 290.00 2.50 -0.85% 289.50 1 290.00 29 75.13
2020-11-11 3443 3788481 3134 1114704922 292.00 298.00 289.50 294.00 4.00 1.38% 294.00 25 294.50 2 76.17
2020-11-12 3443 6524500 5135 1959258377 298.00 307.50 292.00 303.00 9.00 3.06% 302.50 19 303.00 38 78.50
2020-11-13 3443 18183238 13290 2147483647 301.50 332.00 301.00 322.00 19.00 6.27% 322.00 38 322.50 1 83.42
2020-11-16 3443 15673605 12336 2147483647 327.00 349.00 326.50 344.00 22.00 6.83% 343.50 6 344.00 50 89.12
2020-11-18 3443 5844936 4621 1980820278 338.00 343.00 333.00 343.00 7.50 -0.29% 343.00 23 343.50 24 88.86
2020-11-19 3443 3378445 2661 1146241150 338.00 344.00 335.00 339.00 4.00 -1.17% 338.50 7 339.00 25 87.82
2020-11-23 3443 3935966 3204 1351534513 340.50 349.50 339.50 340.00 0.50 0.29% 340.00 19 340.50 4 88.08
2020-11-24 3443 2741207 2348 929785954 343.00 344.50 335.50 338.00 2.00 -0.59% 337.50 66 338.00 9 87.56
2020-11-25 3443 4212845 3547 1396927029 340.50 342.50 324.50 331.00 7.00 -2.07% 330.50 17 331.00 32 85.75
2020-11-26 3443 2029717 1754 675458771 332.00 337.00 329.00 334.00 3.00 0.91% 334.00 7 334.50 5 86.53
2020-11-27 3443 1976077 1836 650366119 332.50 332.50 327.00 329.50 4.50 -1.35% 329.50 13 330.00 2 85.36
2020-11-30 3443 2343231 1939 774965623 333.00 336.00 327.00 330.00 0.50 0.15% 330.00 25 330.50 3 85.49
2020-12-01 3443 5720648 4377 1915621931 330.50 341.50 328.50 329.50 0.50 -0.15% 329.00 27 329.50 19 85.36
2020-12-02 3443 3809866 3208 1242896760 329.00 334.00 322.00 325.00 4.50 -1.37% 325.00 51 325.50 11 84.20
2020-12-04 3443 2381108 2121 763737851 322.50 327.00 317.00 317.00 4.00 -2.46% 317.00 74 317.50 1 82.12
2020-12-07 3443 4233165 3344 1343973740 319.50 326.50 310.00 326.00 9.00 2.84% 326.00 9 326.50 33 84.46
2020-12-11 3443 7773363 6569 2147483647 341.00 344.00 311.00 322.50 18.00 -1.07% 322.50 10 323.00 48 83.55
2020-12-16 3443 4297529 3556 1411416285 326.00 334.50 324.50 325.00 4.50 0.78% 325.00 41 325.50 8 84.20
2020-12-18 3443 2745351 2382 890490209 331.00 333.00 320.50 321.00 7.00 -1.23% 321.00 11 321.50 10 83.16
2020-12-21 3443 1918005 1632 616348701 324.00 325.00 316.00 323.00 2.00 0.62% 322.50 7 323.00 1 83.68
2020-12-22 3443 3979788 3439 1252500307 321.00 323.00 308.00 309.50 13.50 -4.18% 309.50 4 310.00 9 80.18
2020-12-25 3443 2023166 1769 643917876 315.00 321.50 314.50 319.00 5.50 3.07% 319.00 1 319.50 25 82.64
2020-12-28 3443 5894177 4915 1932331454 325.50 335.00 323.00 323.00 4.00 1.25% 323.00 23 323.50 3 83.68
2020-12-29 3443 3031682 2588 994713769 326.50 332.50 324.00 330.00 7.00 2.17% 330.00 10 330.50 10 85.49
2020-12-30 3443 6265959 5118 2113075109 333.50 344.00 328.00 336.00 6.00 1.82% 336.00 75 336.50 1 87.05