台勝科(3532)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　119.00
0
0%		116.50
-2.5
-2.1%		 　113.00
-3.5
-3%		113.00
0
0%		111.50
-1.5
-1.33%		112.00
0.5
0.45%		112.00
0
0%		 　112.50
0.5
0.45%		111.00
-1.5
-1.33%		112.00
1
0.9%		113.50
1.5
1.34%		113.50
0
0%		 　112.50
-1
-0.88%		 　　　　　　　　108.00
-4.5
-4%		111.00
3
2.78%		112.47
2 月 　110.50
-0.5
-0.45%		111.50
1
0.9%		110.00
-1.5
-1.35%		115.50
5.5
5%		113.00
-2.5
-2.16%		 　115.50
2.5
2.21%		115.50
0
0%		116.00
0.5
0.43%		114.50
-1.5
-1.29%		119.00
4.5
3.93%		 　130.50
11.5
9.66%		131.00
0.5
0.38%		144.00
13
9.92%		148.00
4
2.78%		147.00
-1
-0.68%		 　143.50
-3.5
-2.38%		140.50
-3
-2.09%		139.50
-1
-0.71%		140.00
0.5
0.36%		 128.63
3 月　142.00
2
1.43%		138.00
-4
-2.82%		142.00
4
2.9%		146.00
4
2.82%		142.00
-4
-2.74%		 　140.00
-2
-1.41%		150.50
10.5
7.5%		141.00
-9.5
-6.31%		146.00
5
3.55%		139.00
-7
-4.79%		 　134.00
-5
-3.6%		143.00
9
6.72%		133.50
-9.5
-6.64%		126.00
-7.5
-5.62%		138.00
12
9.52%		 　135.00
-3
-2.17%		135.00
0
0%		132.00
-3
-2.22%		131.50
-0.5
-0.38%		127.00
-4.5
-3.42%		 　129.00
2
1.57%		129.50
0.5
0.39%		136.85
4 月125.50
-4
-3.09%		 　　　126.50
1
0.8%		132.50
6
4.74%		136.00
3.5
2.64%		131.00
-5
-3.68%		132.00
1
0.76%		 　128.50
-3.5
-2.65%		132.50
4
3.11%		134.00
1.5
1.13%		131.00
-3
-2.24%		131.50
0.5
0.38%		 　144.50
13
9.89%		134.50
-10
-6.92%		139.00
4.5
3.35%		139.00
0
0%		136.00
-3
-2.16%		 　139.00
3
2.21%		137.50
-1.5
-1.08%		137.50
0
0%		148.50
11
8%		 135.56
5 月　　　154.00
5.5
3.7%		154.00
0
0%		158.00
4
2.6%		 161.50
3.5
2.22%		 　155.50
-6
-3.72%		155.50
0
0%		160.00
4.5
2.89%		156.00
-4
-2.5%		152.00
-4
-2.56%		 　151.50
-0.5
-0.33%		150.50
-1
-0.66%		153.50
3
1.99%		153.00
-0.5
-0.33%		151.00
-2
-1.31%		 　148.50
-2.5
-1.66%		157.00
8.5
5.72%		151.00
-6
-3.82%		150.50
-0.5
-0.33%		158.00
7.5
4.98%		 154.32
6 月155.00
-3
-1.9%		154.00
-1
-0.65%		155.00
1
0.65%		152.00
-3
-1.94%		150.00
-2
-1.32%		 　152.00
2
1.33%		147.50
-4.5
-2.96%		146.50
-1
-0.68%		149.50
3
2.05%		146.50
-3
-2.01%		 　140.50
-6
-4.1%		140.50
0
0%		137.00
-3.5
-2.49%		135.00
-2
-1.46%		132.00
-3
-2.22%		 　130.00
-2
-1.52%		130.50
0.5
0.38%		129.00
-1.5
-1.15%		 　　　131.00
2
1.55%		137.00
6
4.58%		 141.58
7 月135.50
-1.5
-1.09%		135.00
-0.5
-0.37%		133.00
-2
-1.48%		 　136.00
3
2.26%		136.00
0
0%		134.50
-1.5
-1.1%		135.00
0.5
0.37%		 　　135.50
0.5
0.37%		133.50
-2
-1.48%		134.00
0.5
0.37%		133.00
-1
-0.75%		128.50
-4.5
-3.38%		 　129.00
0.5
0.39%		135.00
6
4.65%		133.50
-1.5
-1.11%		135.50
2
1.5%		 　　127.50
-8
-5.9%		128.50
1
0.78%		128.00
-0.5
-0.39%		130.00
2
1.56%		130.00
0
0%		132.58
8 月 　126.50
-3.5
-2.69%		126.00
-0.5
-0.4%		127.00
1
0.79%		128.50
1.5
1.18%		126.00
-2.5
-1.95%		 　　126.00
0
0%		124.50
-1.5
-1.19%		120.00
-4.5
-3.61%		118.50
-1.5
-1.25%		 　120.00
1.5
1.27%		119.00
-1
-0.83%		115.00
-4
-3.36%		106.00
-9
-7.83%		107.50
1.5
1.42%		 　107.50
0
0%		106.00
-1.5
-1.4%		107.50
1.5
1.42%		105.00
-2.5
-2.33%		104.00
-1
-0.95%		 103.00
-1
-0.96%		115.75
9 月105.50
2.5
2.43%		103.50
-2
-1.9%		103.50
0
0%		103.00
-0.5
-0.48%		 　102.00
-1
-0.97%		 　106.00
4
3.92%		104.50
-1.5
-1.42%		 　106.00
1.5
1.44%		 107.00
1
0.94%		117.50
10.5
9.81%		112.00
-5.5
-4.68%		 　　106.50
-5.5
-4.91%		 103.00
-3.5
-3.29%		103.00
0
0%		 　　104.00
1
0.97%		105.00
1
0.96%		 105.6
10 月　　　　　108.00
3
2.86%		 107.50
-0.5
-0.46%		 　　104.50
-3
-2.79%		104.50
0
0%		106.00
1.5
1.44%		112.00
6
5.66%		122.50
10.5
9.38%		 　　122.00
-0.5
-0.41%		123.00
1
0.82%		123.00
0
0%		121.50
-1.5
-1.22%		 　118.50
-3
-2.47%		120.50
2
1.69%		117.00
-3.5
-2.9%		114.50
-2.5
-2.14%		113.00
-1.5
-1.31%		 114.31
11 月　110.00
-3
-2.65%		114.50
4.5
4.09%		122.00
7.5
6.55%		120.00
-2
-1.64%		121.00
1
0.83%		 　122.00
1
0.83%		118.00
-4
-3.28%		119.50
1.5
1.27%		116.50
-3
-2.51%		114.50
-2
-1.72%		 　117.50
3
2.62%		 117.50
0
0%		118.00
0.5
0.43%		 　　136.00
18
15.25%		137.00
1
0.74%		132.00
-5
-3.65%		135.00
3
2.27%		136.50
1.5
1.11%		 　146.00
9.5
6.96%		 125.44
12 月143.50
-2.5
-1.71%		145.00
1.5
1.05%		 146.50
1.5
1.03%		 　145.00
-1.5
-1.02%		 　　135.00
-10
-6.9%		 　　　139.00
4
2.96%		 136.00
-3
-2.16%		 　133.50
-2.5
-1.84%		133.00
-0.5
-0.37%		 　132.50
-0.5
-0.38%		 　132.50
0
0%		135.50
3
2.26%		138.50
3
2.21%		　137.88

說明:最高漲幅:15.25%最低跌幅:-7.83% 最高價:161.50最低價:102.00平均價:128.88,灰色底表示週末,漲122天(440)元,跌142天(-417.5)元,平盤25天
15%=2,10%=7,9%=1,8%=2,7%=4,6%=2,5%=5,4%=7,3%=15,2%=21,1%=40,0%=41,-0%=1,-1%=4,-2%=4,-3%=4,-4%=12,-5%=18,-6%=24,-7%=35,-8%=40,

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 3532 754933 623 89324594 117.50 119.00 116.50 119.00 2.00 0% 118.50 19 119.00 72 13.98
2020-01-03 3532 855202 654 100922932 120.00 120.50 115.50 116.50 2.50 -2.1% 116.00 51 117.00 9 13.69
2020-01-06 3532 653420 507 74657960 115.50 116.50 113.00 113.00 3.50 -3% 113.00 7 113.50 14 13.28
2020-01-07 3532 732649 512 82711688 113.50 115.00 111.00 113.00 0.00 0% 112.50 16 113.00 7 13.28
2020-01-08 3532 402474 375 45206343 112.00 114.00 111.50 111.50 1.50 -1.33% 111.50 17 112.00 3 13.10
2020-01-09 3532 242901 207 27345912 112.50 113.00 112.00 112.00 0.50 0.45% 112.00 28 112.50 11 13.16
2020-01-10 3532 435924 352 48696524 113.00 113.00 111.00 112.00 0.00 0% 111.50 43 112.00 6 13.16
2020-01-13 3532 832950 642 92727900 112.50 112.50 110.00 112.50 0.50 0.45% 112.00 15 112.50 4 13.22
2020-01-14 3532 1099869 836 123250459 113.00 114.50 110.50 111.00 1.50 -1.33% 111.00 37 111.50 24 13.04
2020-01-15 3532 1754800 1303 194424695 111.00 113.00 108.50 112.00 1.00 0.9% 112.00 8 112.50 23 13.16
2020-01-16 3532 661679 513 74725727 112.00 113.50 112.00 113.50 1.50 1.34% 113.50 1 114.00 90 13.34
2020-01-17 3532 518100 406 58938300 114.00 114.50 113.00 113.50 0.00 0% 113.50 23 114.00 96 13.34
2020-01-20 3532 430250 349 48592624 114.00 114.00 112.50 112.50 1.00 -0.88% 112.50 12 113.00 15 13.22
2020-01-30 3532 1608458 966 173390006 105.50 109.50 105.00 108.00 4.50 -4% 107.50 19 108.00 4 12.69
2020-01-31 3532 594310 455 65445410 108.00 112.00 108.00 111.00 3.00 2.78% 110.50 48 111.00 17 13.04
2020-02-03 3532 762866 567 82664760 108.00 111.50 105.00 110.50 0.50 -0.45% 110.50 8 111.00 6 12.98
2020-02-04 3532 395839 325 44166629 111.00 112.50 110.50 111.50 1.00 0.9% 111.00 10 111.50 19 13.10
2020-02-05 3532 547528 405 60542816 111.50 111.50 109.50 110.00 1.50 -1.35% 110.00 3 110.50 15 12.93
2020-02-06 3532 1204877 911 137229408 111.50 115.50 111.00 115.50 5.50 5% 115.00 8 115.50 27 13.57
2020-02-07 3532 798438 614 90514273 115.00 115.50 112.00 113.00 2.50 -2.16% 112.50 5 113.00 18 13.28
2020-02-10 3532 1017709 772 117046035 111.00 116.00 111.00 115.50 2.50 2.21% 115.00 25 115.50 41 13.57
2020-02-11 3532 547358 460 63445170 116.50 117.00 115.50 115.50 0.00 0% 115.50 36 116.00 55 13.57
2020-02-12 3532 603520 498 69933560 115.50 117.00 115.00 116.00 0.50 0.43% 115.50 22 116.00 19 13.63
2020-02-13 3532 544000 474 63033000 117.50 117.50 114.00 114.50 1.50 -1.29% 114.00 56 114.50 3 13.45
2020-02-14 3532 1571958 1202 185048044 115.00 119.00 115.00 119.00 4.50 3.93% 118.50 17 119.00 133 13.98
2020-02-17 3532 7656155 4441 983206689 118.00 130.50 117.50 130.50 11.50 9.66% 130.50 2071 0.00 0 15.33
2020-02-18 3532 8428984 5829 1115934420 131.50 134.50 130.50 131.00 0.50 0.38% 130.50 74 131.00 24 15.39
2020-02-19 3532 12481000 7895 1753772500 134.00 144.00 132.50 144.00 13.00 9.92% 144.00 404 0.00 0 16.92
2020-02-20 3532 7264039 5486 1056980185 142.50 148.50 141.50 148.00 4.00 2.78% 147.50 4 148.00 51 17.39
2020-02-21 3532 2863000 2150 419599000 147.50 148.00 145.00 147.00 1.00 -0.68% 147.00 2 147.50 56 17.27
2020-02-24 3532 3173000 2383 456686500 145.00 146.00 142.00 143.50 3.50 -2.38% 143.50 19 144.00 9 16.86
2020-02-25 3532 4117649 3153 573907860 142.00 142.00 136.50 140.50 3.00 -2.09% 140.50 10 141.00 30 16.51
2020-02-26 3532 5041000 3607 719542500 140.50 146.50 139.50 139.50 1.00 -0.71% 139.50 4 140.00 3 16.39
2020-02-27 3532 3082925 2151 430813075 141.00 142.50 137.00 140.00 0.50 0.36% 140.00 31 140.50 64 16.45
2020-03-02 3532 3419718 2486 482819738 138.50 145.00 137.00 142.00 2.00 1.43% 142.00 22 142.50 2 16.69
2020-03-03 3532 2570000 1809 364470000 144.50 146.00 138.00 138.00 4.00 -2.82% 138.00 59 138.50 4 16.22
2020-03-04 3532 2048068 1529 287789113 138.00 142.00 137.50 142.00 4.00 2.9% 141.50 5 142.00 119 16.69
2020-03-05 3532 4498416 3104 649283820 142.50 147.50 140.50 146.00 4.00 2.82% 145.50 17 146.00 11 17.16
2020-03-06 3532 1669000 1312 237504000 142.00 144.50 140.00 142.00 4.00 -2.74% 142.00 16 142.50 6 16.69
2020-03-09 3532 3007080 1951 424344652 143.00 144.00 138.50 140.00 2.00 -1.41% 140.00 36 140.50 1 16.45
2020-03-10 3532 5294808 3825 770726200 138.50 153.50 138.50 150.50 10.50 7.5% 150.00 70 150.50 8 17.69
2020-03-11 3532 3876743 3122 555863020 150.50 150.50 138.50 141.00 9.50 -6.31% 141.00 28 141.50 4 16.57
2020-03-12 3532 7176529 5195 1010502676 140.00 146.50 130.50 146.00 5.00 3.55% 145.50 2 146.00 58 17.16
2020-03-13 3532 7326000 5243 1008078500 132.00 143.50 131.50 139.00 7.00 -4.79% 139.00 9 140.00 13 25.36
2020-03-16 3532 3172518 2237 439900394 139.50 143.00 134.00 134.00 5.00 -3.6% 134.00 17 135.00 2 24.45
2020-03-17 3532 5988957 4432 835319399 130.00 147.00 130.00 143.00 9.00 6.72% 142.50 2 143.00 31 26.09
2020-03-18 3532 6013181 4391 861864573 142.00 150.00 133.50 133.50 9.50 -6.64% 133.00 22 133.50 22 24.36
2020-03-19 3532 6675234 4941 863490357 133.00 136.50 121.50 126.00 7.50 -5.62% 126.00 15 126.50 5 22.99
2020-03-20 3532 2608981 1975 354927897 131.50 138.50 131.50 138.00 12.00 9.52% 137.00 3 138.00 23 25.18
2020-03-23 3532 1979604 1584 266877040 134.00 139.00 130.50 135.00 3.00 -2.17% 134.00 1 135.00 11 24.64
2020-03-24 3532 2886783 2434 398044705 141.00 142.50 134.50 135.00 0.00 0% 135.00 1 135.50 5 24.64
2020-03-25 3532 4525438 3447 617480816 141.00 142.00 131.00 132.00 3.00 -2.22% 132.00 6 132.50 16 24.09
2020-03-26 3532 2213551 1854 287180953 133.50 134.00 127.00 131.50 0.50 -0.38% 131.00 10 131.50 16 24.00
2020-03-27 3532 2384550 1767 312046350 133.00 134.50 127.00 127.00 4.50 -3.42% 127.00 26 127.50 5 23.18
2020-03-30 3532 1931303 1544 240136587 125.00 129.50 122.00 129.00 2.00 1.57% 129.00 4 129.50 9 23.54
2020-03-31 3532 963140 760 125021060 131.00 132.50 128.00 129.50 0.50 0.39% 129.50 3 130.00 40 23.63
2020-04-01 3532 955624 784 121440304 130.50 130.50 125.00 125.50 4.00 -3.09% 125.50 2 126.00 8 22.90
2020-04-06 3532 758352 658 95674852 128.00 128.00 124.00 126.50 1.00 0.8% 126.50 6 127.00 3 23.08
2020-04-07 3532 1443156 1128 189118592 129.50 132.50 128.50 132.50 6.00 4.74% 132.00 9 132.50 5 24.18
2020-04-08 3532 2041843 1635 274670648 133.00 137.00 131.50 136.00 3.50 2.64% 135.50 39 136.00 14 24.82
2020-04-09 3532 1353083 1112 182384373 137.50 139.00 131.00 131.00 5.00 -3.68% 131.00 1 132.00 4 23.91
2020-04-10 3532 538835 445 70896720 131.00 132.50 130.50 132.00 1.00 0.76% 132.00 27 132.50 18 24.09
2020-04-13 3532 773880 604 100253640 132.00 132.00 128.50 128.50 3.50 -2.65% 128.50 13 129.00 9 23.45
2020-04-14 3532 878305 685 115226260 129.50 132.50 129.00 132.50 4.00 3.11% 132.00 5 132.50 16 24.18
2020-04-15 3532 1569390 1155 209009260 133.00 135.50 131.00 134.00 1.50 1.13% 134.00 12 134.50 48 24.45
2020-04-16 3532 858136 677 112895316 130.50 133.00 130.00 131.00 3.00 -2.24% 131.00 17 131.50 4 23.91
2020-04-17 3532 1591310 1146 212816264 135.00 135.50 131.00 131.50 0.50 0.38% 131.50 11 132.00 3 24.00
2020-04-20 3532 5247883 4055 733640199 132.50 144.50 132.00 144.50 13.00 9.89% 144.00 4 144.50 91 26.37
2020-04-21 3532 7955994 6055 1133881187 144.50 148.50 134.00 134.50 10.00 -6.92% 134.50 37 135.00 9 24.54
2020-04-22 3532 2257409 1866 308922851 134.50 139.50 134.00 139.00 4.50 3.35% 138.50 11 139.00 9 25.36
2020-04-23 3532 1917774 1538 268692086 143.00 143.50 138.50 139.00 0.00 0% 139.00 11 139.50 6 25.36
2020-04-24 3532 1508188 1192 207007471 139.00 140.50 135.00 136.00 3.00 -2.16% 135.50 27 136.00 6 24.82
2020-04-27 3532 993564 828 136162332 137.50 139.00 135.50 139.00 3.00 2.21% 138.50 17 139.00 20 25.36
2020-04-28 3532 1980410 1638 277340870 140.00 142.50 137.50 137.50 1.50 -1.08% 137.50 10 138.00 6 25.09
2020-04-29 3532 1248070 951 172011090 138.00 139.00 137.00 137.50 0.00 0% 137.50 6 138.00 5 25.09
2020-04-30 3532 6469320 4814 944109540 138.50 150.50 138.50 148.50 11.00 8% 148.00 21 148.50 83 27.10
2020-05-04 3532 7527978 5873 1153631134 145.00 157.50 143.00 154.00 5.50 3.7% 154.00 3 154.50 1 28.10
2020-05-05 3532 6224340 4860 983365177 158.00 165.00 153.00 154.00 0.00 0% 154.00 105 154.50 8 28.10
2020-05-06 3532 6644000 5019 1064691000 155.50 165.00 154.00 158.00 4.00 2.6% 158.00 42 158.50 14 28.83
2020-05-08 3532 3885551 2968 635201927 163.50 166.50 160.50 161.50 0.00 2.22% 161.50 7 162.00 7 29.47
2020-05-11 3532 2689188 2236 421151723 164.00 164.00 153.50 155.50 6.00 -3.72% 155.50 9 156.00 15 28.38
2020-05-12 3532 1843000 1358 286939500 157.50 158.50 152.50 155.50 0.00 0% 155.50 12 156.00 7 28.38
2020-05-13 3532 1694000 1289 267219500 155.50 161.00 155.00 160.00 4.50 2.89% 159.50 48 160.00 17 29.20
2020-05-14 3532 1211000 1020 188996500 158.50 159.50 154.00 156.00 4.00 -2.5% 155.00 5 156.00 4 40.94
2020-05-15 3532 1426000 1203 221224000 159.00 159.50 151.50 152.00 4.00 -2.56% 152.00 14 152.50 4 39.90
2020-05-18 3532 1068518 863 161865218 152.00 155.00 149.00 151.50 0.50 -0.33% 151.00 15 151.50 7 39.76
2020-05-19 3532 1002000 823 152842500 154.50 156.00 150.50 150.50 1.00 -0.66% 150.00 61 151.00 3 39.50
2020-05-20 3532 1013000 812 154575500 151.00 155.00 149.50 153.50 3.00 1.99% 153.50 15 154.00 2 40.29
2020-05-21 3532 872000 727 133949000 154.00 155.00 152.50 153.00 0.50 -0.33% 152.50 31 153.00 1 40.16
2020-05-22 3532 875000 710 134105500 153.00 156.00 151.00 151.00 2.00 -1.31% 151.00 44 151.50 4 39.63
2020-05-25 3532 807000 647 120241000 151.00 151.50 148.00 148.50 2.50 -1.66% 148.50 16 149.00 8 38.98
2020-05-26 3532 2449119 2020 381205113 150.00 159.00 149.50 157.00 8.50 5.72% 156.50 22 157.00 16 41.21
2020-05-27 3532 1473000 1212 226045000 157.00 157.00 151.00 151.00 6.00 -3.82% 151.00 24 151.50 21 39.63
2020-05-28 3532 828000 664 124530000 152.50 153.00 148.00 150.50 0.50 -0.33% 150.00 13 150.50 16 39.50
2020-05-29 3532 886000 579 136570500 150.00 158.00 148.50 158.00 7.50 4.98% 156.00 54 158.00 168 41.47
2020-06-01 3532 894000 698 138810500 155.50 156.50 154.00 155.00 3.00 -1.9% 155.00 66 155.50 8 40.68
2020-06-02 3532 1163675 1025 181952950 157.50 159.00 154.00 154.00 1.00 -0.65% 154.00 1 155.00 6 40.42
2020-06-03 3532 575000 471 89174500 156.50 157.00 154.00 155.00 1.00 0.65% 154.50 8 155.00 4 40.68
2020-06-04 3532 852000 694 131144000 157.00 157.00 152.00 152.00 3.00 -1.94% 152.00 38 152.50 4 39.90
2020-06-05 3532 851000 662 128655500 153.00 153.50 150.00 150.00 2.00 -1.32% 150.00 92 150.50 1 39.37
2020-06-08 3532 2404000 1917 362607500 149.00 154.50 148.00 152.00 2.00 1.33% 151.00 5 152.00 29 39.90
2020-06-09 3532 1827000 1400 271996000 151.00 151.00 147.50 147.50 4.50 -2.96% 147.50 8 148.00 5 38.71
2020-06-10 3532 1471000 1171 216580500 146.50 150.50 145.00 146.50 1.00 -0.68% 146.50 1 147.00 23 38.45
2020-06-11 3532 2058000 1603 307223000 147.50 151.00 147.00 149.50 3.00 2.05% 149.50 18 150.00 13 39.24
2020-06-12 3532 1371000 1067 201379500 147.50 150.00 145.00 146.50 3.00 -2.01% 146.50 9 147.00 3 38.45
2020-06-15 3532 1012000 803 145992500 148.00 148.00 140.00 140.50 6.00 -4.1% 140.50 14 141.00 6 36.88
2020-06-16 3532 1616000 1362 227089500 144.00 144.00 139.00 140.50 0.00 0% 140.00 56 140.50 3 36.88
2020-06-17 3532 1744319 1437 241129522 141.50 142.00 136.50 137.00 3.50 -2.49% 137.00 48 137.50 9 35.96
2020-06-18 3532 3546737 2831 474979232 137.00 137.50 132.00 135.00 2.00 -1.46% 134.50 19 135.00 26 35.43
2020-06-19 3532 6726508 3835 906316596 134.50 139.50 132.00 132.00 3.00 -2.22% 132.00 165 132.50 1 34.65
2020-06-22 3532 5320622 3268 696534789 133.50 134.50 129.00 130.00 2.00 -1.52% 130.00 57 130.50 14 34.12
2020-06-23 3532 5701986 3890 742740655 130.50 132.00 129.00 130.50 0.50 0.38% 130.50 28 131.00 2 34.25
2020-06-24 3532 5054825 3243 657000657 132.00 133.00 129.00 129.00 1.50 -1.15% 129.00 174 129.50 1 33.86
2020-06-29 3532 5321791 2697 694976304 128.50 131.50 128.50 131.00 2.00 1.55% 131.00 85 131.50 59 34.38
2020-06-30 3532 5257528 4043 713753892 133.50 138.00 133.00 137.00 6.00 4.58% 136.50 68 137.00 74 35.96
2020-07-01 3532 2013865 1594 273383203 137.00 137.50 134.50 135.50 1.50 -1.09% 135.50 107 136.00 34 35.56
2020-07-02 3532 1647060 1334 221779100 136.50 136.50 134.00 135.00 0.50 -0.37% 135.00 5 135.50 50 35.43
2020-07-03 3532 1734420 1305 231606360 136.00 136.00 132.50 133.00 2.00 -1.48% 133.00 11 133.50 31 34.91
2020-07-06 3532 2206711 1571 298152196 134.00 136.50 133.50 136.00 3.00 2.26% 135.50 17 136.00 48 35.70
2020-07-07 3532 2466358 1737 335865688 137.50 138.00 134.50 136.00 0.00 0% 136.00 25 136.50 62 35.70
2020-07-08 3532 2029396 1505 272547564 133.50 136.00 132.00 134.50 0.00 -1.1% 134.50 31 135.00 32 35.30
2020-07-09 3532 1882700 1323 253386648 135.00 136.00 132.50 135.00 0.50 0.37% 135.00 71 135.50 33 35.43
2020-07-13 3532 1690161 1176 229102312 135.50 137.00 133.50 135.50 1.50 0.37% 135.50 166 136.00 20 35.56
2020-07-14 3532 1564795 1014 209869631 135.50 135.50 133.00 133.50 2.00 -1.48% 133.50 27 134.00 2 35.04
2020-07-15 3532 1327795 914 178760530 134.50 136.00 133.00 134.00 0.50 0.37% 134.00 11 134.50 4 35.17
2020-07-16 3532 781251 612 105114632 135.50 136.00 133.00 133.00 1.00 -0.75% 133.00 46 133.50 3 34.91
2020-07-17 3532 1222566 944 159732948 133.00 133.50 128.00 128.50 4.50 -3.38% 128.50 46 129.00 7 33.73
2020-07-20 3532 968926 704 123019488 129.50 129.50 125.00 129.00 0.50 0.39% 128.00 1 129.00 37 33.86
2020-07-21 3532 1858616 1374 249388350 130.00 136.00 130.00 135.00 6.00 4.65% 134.50 17 135.00 23 35.43
2020-07-22 3532 751881 594 101014613 135.50 136.00 133.00 133.50 1.50 -1.11% 133.50 7 134.00 9 35.04
2020-07-23 3532 1003598 748 135193632 133.00 136.00 132.50 135.50 2.00 1.5% 135.00 188 135.50 127 35.56
2020-07-27 3532 1018885 808 131762332 131.50 132.50 127.00 127.50 3.00 -5.9% 127.50 15 128.00 12 33.46
2020-07-28 3532 2319683 1776 304378760 132.00 136.00 127.00 128.50 1.00 0.78% 128.00 29 128.50 3 33.73
2020-07-29 3532 594064 532 76477692 129.00 131.00 127.50 128.00 0.50 -0.39% 128.00 20 128.50 9 33.60
2020-07-30 3532 437771 385 56513730 129.50 130.00 128.00 130.00 2.00 1.56% 129.50 13 130.00 35 34.12
2020-07-31 3532 466643 354 60397447 130.00 130.00 128.50 130.00 0.00 0% 129.50 10 130.00 24 34.12
2020-08-03 3532 973885 824 123936450 129.50 129.50 126.00 126.50 3.50 -2.69% 126.50 66 127.00 3 33.20
2020-08-04 3532 873700 739 110179200 127.50 128.50 125.50 126.00 0.50 -0.4% 126.00 18 126.50 19 33.07
2020-08-05 3532 1314580 1112 168678160 127.50 131.00 127.00 127.00 1.00 0.79% 127.00 91 127.50 5 33.33
2020-08-06 3532 580912 506 74343097 127.50 129.00 127.00 128.50 1.50 1.18% 128.50 1 129.00 27 33.73
2020-08-07 3532 845601 686 107019327 129.00 129.00 125.50 126.00 2.50 -1.95% 126.00 9 126.50 12 33.07
2020-08-11 3532 644150 553 81607400 126.50 128.50 125.00 126.00 0.50 0% 126.00 16 126.50 9 33.07
2020-08-12 3532 551461 472 68751125 125.50 126.00 124.00 124.50 1.50 -1.19% 124.50 2 125.00 26 32.68
2020-08-13 3532 1568524 1267 190267404 125.00 125.50 120.00 120.00 4.50 -3.61% 119.50 36 120.00 5 38.71
2020-08-14 3532 1058160 933 125101617 120.00 120.00 117.00 118.50 1.50 -1.25% 118.50 11 119.00 11 38.23
2020-08-17 3532 470630 437 56444600 119.50 120.50 119.00 120.00 1.50 1.27% 119.50 37 120.50 14 38.71
2020-08-18 3532 514279 451 61467701 121.50 122.00 118.00 119.00 1.00 -0.83% 118.50 35 119.00 2 38.39
2020-08-19 3532 634110 554 74188370 118.50 120.00 115.00 115.00 4.00 -3.36% 115.00 36 115.50 10 37.10
2020-08-20 3532 2209078 1673 235102878 115.00 115.00 103.50 106.00 9.00 -7.83% 105.50 9 106.00 5 34.19
2020-08-21 3532 759400 597 81348399 107.00 108.00 106.00 107.50 1.50 1.42% 107.50 12 108.00 16 34.68
2020-08-24 3532 1621072 1232 173252027 108.00 110.50 103.50 107.50 0.00 0% 106.50 3 107.50 7 34.68
2020-08-25 3532 1082230 877 114694340 107.50 108.00 105.00 106.00 1.50 -1.4% 105.50 58 106.00 4 34.19
2020-08-26 3532 608870 501 64878960 106.00 107.50 105.00 107.50 1.50 1.42% 107.00 22 107.50 1 34.68
2020-08-27 3532 679500 580 72032000 108.00 108.00 105.00 105.00 2.50 -2.33% 105.00 123 105.50 1 33.87
2020-08-28 3532 869235 689 90212910 105.00 105.50 102.50 104.00 1.00 -0.95% 104.00 7 104.50 33 33.55
2020-08-31 3532 549401 433 57032704 104.50 105.00 103.00 103.00 1.00 -0.96% 103.00 73 103.50 3 33.23
2020-09-01 3532 946941 782 98040128 103.50 105.50 101.50 105.50 2.50 2.43% 105.50 1 106.00 48 34.03
2020-09-02 3532 784200 639 81279800 105.50 105.50 102.00 103.50 2.00 -1.9% 103.00 14 103.50 10 33.39
2020-09-03 3532 777482 647 81166628 104.00 105.50 103.50 103.50 0.00 0% 103.00 48 103.50 1 33.39
2020-09-04 3532 587520 468 60156200 102.00 103.50 101.00 103.00 0.50 -0.48% 103.00 1 103.50 7 33.23
2020-09-07 3532 580773 517 59749619 104.00 104.50 101.50 102.00 1.00 -0.97% 102.00 26 102.50 4 32.90
2020-09-10 3532 1027642 818 108540014 105.00 106.50 104.00 106.00 2.00 3.92% 105.50 39 106.00 4 34.19
2020-09-11 3532 396750 343 41510750 105.50 106.00 104.00 104.50 1.50 -1.42% 104.50 24 105.00 21 33.71
2020-09-14 3532 470593 390 49559246 104.50 106.00 104.00 106.00 1.50 1.44% 105.50 7 106.00 15 34.19
2020-09-16 3532 601449 514 64226043 106.50 107.50 106.00 107.00 1.00 0.94% 107.00 4 107.50 88 34.52
2020-09-17 3532 2568685 1854 296183482 107.00 117.50 107.00 117.50 10.50 9.81% 117.50 6519 0.00 0 37.90
2020-09-18 3532 8664749 4929 1012056637 118.50 121.00 112.00 112.00 5.50 -4.68% 112.00 164 112.50 8 36.13
2020-09-22 3532 821372 695 87730361 108.00 108.00 105.50 106.50 2.00 -4.91% 106.50 30 107.00 1 34.35
2020-09-24 3532 856835 737 89185419 105.50 106.50 103.00 103.00 4.00 -3.29% 103.00 82 103.50 20 33.23
2020-09-25 3532 817110 682 83591330 104.00 105.00 100.50 103.00 0.00 0% 102.50 8 103.00 4 33.23
2020-09-29 3532 416620 355 43755720 105.50 106.50 103.50 104.00 1.00 0.97% 103.50 28 104.50 1 33.55
2020-09-30 3532 196706 170 20510336 104.00 105.00 103.50 105.00 1.00 0.96% 104.50 2 105.00 28 33.87
2020-10-06 3532 642823 505 69469884 109.00 109.50 107.50 108.00 0.00 2.86% 107.50 7 108.00 12 34.84
2020-10-08 3532 447202 356 48367215 109.50 109.50 107.00 107.50 0.50 -0.46% 107.50 42 108.00 22 34.68
2020-10-12 3532 586000 519 61729500 107.50 107.50 104.00 104.50 3.00 -2.79% 104.50 3 105.00 13 33.71
2020-10-13 3532 452760 378 47130416 105.00 105.00 103.00 104.50 0.00 0% 104.00 11 104.50 8 33.71
2020-10-14 3532 472971 397 49959426 104.00 106.50 104.00 106.00 1.50 1.44% 105.50 9 106.00 11 34.19
2020-10-15 3532 5064650 3943 566967116 107.50 114.50 106.50 112.00 6.00 5.66% 112.00 23 112.50 15 36.13
2020-10-16 3532 15509725 8956 1878677573 115.00 123.00 114.50 122.50 10.50 9.38% 122.00 12 122.50 37 39.52
2020-10-20 3532 6642408 4653 819302565 121.00 125.50 120.00 122.00 2.00 -0.41% 121.50 42 122.00 36 39.35
2020-10-21 3532 2177225 1590 265859950 122.50 123.50 120.50 123.00 1.00 0.82% 122.50 14 123.00 27 39.68
2020-10-22 3532 5766772 3949 720379956 125.00 128.00 123.00 123.00 0.00 0% 123.00 193 123.50 5 39.68
2020-10-23 3532 1689661 1202 207035309 124.00 124.50 121.00 121.50 1.50 -1.22% 121.50 1 122.00 45 39.19
2020-10-26 3532 1378614 1029 164677555 122.00 122.00 118.00 118.50 3.00 -2.47% 118.50 8 119.00 21 38.23
2020-10-27 3532 1309660 960 155574647 118.50 121.00 116.50 120.50 2.00 1.69% 120.50 15 121.00 51 38.87
2020-10-28 3532 978112 790 115569320 120.00 121.00 116.50 117.00 3.50 -2.9% 117.00 5 117.50 10 37.74
2020-10-29 3532 873730 675 99918494 115.00 116.00 112.50 114.50 2.50 -2.14% 114.50 55 115.00 19 36.94
2020-10-30 3532 791757 630 90330461 115.00 115.50 113.00 113.00 1.50 -1.31% 113.00 42 113.50 4 36.45
2020-11-02 3532 1232109 934 136926310 113.50 114.50 109.50 110.00 3.00 -2.65% 109.50 41 110.00 11 35.48
2020-11-03 3532 1500506 1050 170346710 111.50 116.00 111.00 114.50 4.50 4.09% 114.00 123 114.50 22 36.94
2020-11-04 3532 4511124 3268 539898354 115.00 124.50 114.50 122.00 7.50 6.55% 121.50 26 122.00 11 39.35
2020-11-05 3532 1748215 1364 210474164 121.00 123.00 119.00 120.00 2.00 -1.64% 119.50 44 120.00 21 38.71
2020-11-06 3532 1400177 1157 169404772 121.00 122.50 120.00 121.00 1.00 0.83% 120.50 9 121.00 35 39.03
2020-11-09 3532 1218432 894 148110576 122.50 123.50 120.50 122.00 1.00 0.83% 121.50 12 122.00 35 39.35
2020-11-10 3532 2020158 1534 244682767 123.50 124.50 118.00 118.00 4.00 -3.28% 117.50 53 118.00 6 38.06
2020-11-11 3532 1590995 1193 188807115 118.50 121.00 116.00 119.50 1.50 1.27% 119.00 56 119.50 10 38.55
2020-11-12 3532 1105997 859 129994396 118.50 120.50 116.00 116.50 3.00 -2.51% 116.50 10 117.00 5 38.07
2020-11-13 3532 1211397 960 139107187 116.00 117.00 113.50 114.50 2.00 -1.72% 114.50 2 115.00 6 37.42
2020-11-16 3532 1209108 875 141068338 114.50 118.00 114.00 117.50 3.00 2.62% 117.00 17 117.50 2 38.40
2020-11-18 3532 536426 471 62774568 116.00 118.00 116.00 117.50 1.50 0% 117.50 8 118.00 66 38.40
2020-11-19 3532 565026 453 66430657 118.00 118.00 116.50 118.00 0.50 0.43% 117.50 66 118.00 36 38.56
2020-11-23 3532 15068244 9587 1991899595 126.00 136.00 126.00 136.00 12.00 15.25% 136.00 2306 0.00 0 44.44
2020-11-24 3532 12126935 8787 1641300446 138.00 139.50 131.50 137.00 1.00 0.74% 136.50 20 137.00 15 44.77
2020-11-25 3532 4075657 3236 548194903 138.00 138.50 131.50 132.00 5.00 -3.65% 132.00 68 132.50 9 43.14
2020-11-26 3532 3637539 2701 491401376 133.50 137.00 133.00 135.00 3.00 2.27% 135.00 16 135.50 9 44.12
2020-11-27 3532 1852099 1449 249298479 135.00 136.50 132.50 136.50 1.50 1.11% 136.00 12 136.50 69 44.61
2020-11-30 3532 12740153 8119 1881448337 141.00 150.00 140.00 146.00 9.50 6.96% 145.50 58 146.00 24 47.71
2020-12-01 3532 6187012 4679 894820662 148.00 149.00 141.00 143.50 2.50 -1.71% 143.50 17 144.00 49 46.90
2020-12-02 3532 4593326 3677 673384487 145.00 151.00 142.00 145.00 1.50 1.05% 145.00 6 145.50 5 47.39
2020-12-04 3532 3726058 2782 544203061 143.50 148.00 142.50 146.50 4.00 1.03% 146.50 5 147.00 201 47.88
2020-12-07 3532 2378396 1942 341432713 147.00 148.00 141.00 145.00 1.50 -1.02% 144.00 5 145.00 103 47.39
2020-12-11 3532 3197702 2228 436520611 138.00 141.00 133.50 135.00 3.00 -6.9% 134.50 53 135.00 12 44.12
2020-12-16 3532 1607812 1277 222844850 138.00 140.00 137.00 139.00 2.50 2.96% 139.00 9 139.50 17 45.42
2020-12-18 3532 1139056 869 157410956 138.50 140.50 136.00 136.00 1.00 -2.16% 135.50 27 136.00 2 44.44
2020-12-21 3532 1017096 853 135735159 136.00 137.00 132.00 133.50 2.50 -1.84% 133.00 31 133.50 17 43.63
2020-12-22 3532 1523839 1223 207126663 133.00 139.00 133.00 133.00 0.50 -0.37% 133.00 26 133.50 10 43.46
2020-12-25 3532 1069000 928 142779319 136.00 136.50 132.00 132.50 2.50 -0.38% 132.50 14 133.00 2 43.30
2020-12-28 3532 1056819 886 140237566 133.00 134.50 131.50 132.50 0.00 0% 132.00 16 132.50 2 43.30
2020-12-29 3532 3187400 2441 438078863 134.00 139.50 133.00 135.50 3.00 2.26% 135.50 71 136.00 2 44.28
2020-12-30 3532 1451915 1200 198852506 136.50 138.50 135.50 138.50 3.00 2.21% 138.00 12 139.00 201 45.26