健策(3653)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　235.50
0
0%		233.00
-2.5
-1.06%		 　237.00
4
1.72%		226.00
-11
-4.64%		231.00
5
2.21%		229.00
-2
-0.87%		227.00
-2
-0.87%		 　235.00
8
3.52%		232.00
-3
-1.28%		228.00
-4
-1.72%		221.00
-7
-3.07%		222.50
1.5
0.68%		 　226.00
3.5
1.57%		 　　　　　　　　203.50
-22.5
-9.96%		209.00
5.5
2.7%		226.16
2 月 　208.00
-1
-0.48%		208.50
0.5
0.24%		204.50
-4
-1.92%		220.00
15.5
7.58%		213.50
-6.5
-2.95%		 　215.00
1.5
0.7%		227.00
12
5.58%		235.00
8
3.52%		230.50
-4.5
-1.91%		237.50
7
3.04%		 　233.00
-4.5
-1.89%		233.00
0
0%		240.00
7
3%		235.00
-5
-2.08%		231.00
-4
-1.7%		 　226.00
-5
-2.16%		226.50
0.5
0.22%		224.00
-2.5
-1.1%		209.00
-15
-6.7%		 222.19
3 月　215.00
6
2.87%		210.50
-4.5
-2.09%		206.00
-4.5
-2.14%		215.00
9
4.37%		207.50
-7.5
-3.49%		 　198.00
-9.5
-4.58%		205.50
7.5
3.79%		189.50
-16
-7.79%		171.00
-18.5
-9.76%		160.50
-10.5
-6.14%		 　149.50
-11
-6.85%		142.50
-7
-4.68%		142.00
-0.5
-0.35%		128.00
-14
-9.86%		134.50
6.5
5.08%		 　125.00
-9.5
-7.06%		137.50
12.5
10%		151.00
13.5
9.82%		162.00
11
7.28%		172.50
10.5
6.48%		 　176.50
4
2.32%		172.00
-4.5
-2.55%		170.02
4 月173.50
1.5
0.87%		 　　　180.00
6.5
3.75%		191.50
11.5
6.39%		191.00
-0.5
-0.26%		185.00
-6
-3.14%		190.50
5.5
2.97%		 　188.00
-2.5
-1.31%		198.50
10.5
5.59%		197.50
-1
-0.5%		209.50
12
6.08%		212.50
3
1.43%		 　215.00
2.5
1.18%		208.50
-6.5
-3.02%		210.00
1.5
0.72%		209.50
-0.5
-0.24%		209.50
0
0%		 　214.00
4.5
2.15%		213.00
-1
-0.47%		217.50
4.5
2.11%		218.00
0.5
0.23%		 201.7
5 月　　　213.00
-5
-2.29%		217.00
4
1.88%		222.00
5
2.3%		 215.50
-6.5
-2.93%		 　217.00
1.5
0.7%		221.00
4
1.84%		218.00
-3
-1.36%		208.00
-10
-4.59%		212.00
4
1.92%		 　205.50
-6.5
-3.07%		201.50
-4
-1.95%		207.00
5.5
2.73%		215.00
8
3.86%		205.50
-9.5
-4.42%		 　211.50
6
2.92%		232.50
21
9.93%		245.00
12.5
5.38%		239.00
-6
-2.45%		249.50
10.5
4.39%		 220.36
6 月252.00
2.5
1%		252.00
0
0%		256.00
4
1.59%		248.00
-8
-3.13%		251.50
3.5
1.41%		 　249.00
-2.5
-0.99%		255.50
6.5
2.61%		270.00
14.5
5.68%		277.00
7
2.59%		278.50
1.5
0.54%		 　278.50
0
0%		272.50
-6
-2.15%		278.50
6
2.2%		284.00
5.5
1.97%		279.50
-4.5
-1.58%		 　279.50
0
0%		286.00
6.5
2.33%		284.00
-2
-0.7%		 　　　282.50
-1.5
-0.53%		283.50
1
0.35%		 270.92
7 月285.50
2
0.71%		280.00
-5.5
-1.93%		308.00
28
10%		 　309.00
1
0.32%		300.00
-9
-2.91%		328.00
28
9.33%		318.50
-9.5
-2.9%		 　　304.00
-14.5
-4.55%		295.00
-9
-2.96%		287.00
-8
-2.71%		288.50
1.5
0.52%		287.50
-1
-0.35%		 　281.00
-6.5
-2.26%		301.50
20.5
7.3%		301.00
-0.5
-0.17%		298.00
-3
-1%		 　　297.00
-1
-0.34%		300.00
3
1.01%		307.00
7
2.33%		316.00
9
2.93%		318.50
2.5
0.79%		300.08
8 月 　307.00
-11.5
-3.61%		315.50
8.5
2.77%		316.50
1
0.32%		318.00
1.5
0.47%		335.00
17
5.35%		 　　314.00
-21
-6.27%		304.00
-10
-3.18%		301.00
-3
-0.99%		330.00
29
9.63%		 　330.00
0
0%		322.00
-8
-2.42%		325.50
3.5
1.09%		298.50
-27
-8.29%		300.00
1.5
0.5%		 　305.00
5
1.67%		321.50
16.5
5.41%		315.50
-6
-1.87%		315.00
-0.5
-0.16%		308.00
-7
-2.22%		 306.00
-2
-0.65%		313.69
9 月311.00
5
1.63%		310.00
-1
-0.32%		306.00
-4
-1.29%		309.00
3
0.98%		 　300.00
-9
-2.91%		 　285.50
-14.5
-4.83%		285.50
0
0%		 　290.00
4.5
1.58%		 298.50
8.5
2.93%		297.50
-1
-0.34%		304.00
6.5
2.18%		 　　306.00
2
0.66%		 301.00
-5
-1.63%		287.00
-14
-4.65%		 　　289.00
2
0.7%		304.00
15
5.19%		 298.23
10 月　　　　　303.50
-0.5
-0.16%		 327.00
23.5
7.74%		 　　326.00
-1
-0.31%		335.00
9
2.76%		330.50
-4.5
-1.34%		325.00
-5.5
-1.66%		315.00
-10
-3.08%		 　　319.00
4
1.27%		319.00
0
0%		314.50
-4.5
-1.41%		319.50
5
1.59%		 　313.00
-6.5
-2.03%		315.50
2.5
0.8%		313.50
-2
-0.63%		308.00
-5.5
-1.75%		298.00
-10
-3.25%		 317.12
11 月　292.50
-5.5
-1.85%		295.00
2.5
0.85%		301.50
6.5
2.2%		293.00
-8.5
-2.82%		277.50
-15.5
-5.29%		 　280.00
2.5
0.9%		263.00
-17
-6.07%		256.00
-7
-2.66%		265.50
9.5
3.71%		268.00
2.5
0.94%		 　270.00
2
0.75%		 270.50
0.5
0.19%		282.00
11.5
4.25%		 　　275.00
-7
-2.48%		275.50
0.5
0.18%		272.50
-3
-1.09%		279.00
6.5
2.39%		278.00
-1
-0.36%		 　279.00
1
0.36%		 277.16
12 月281.00
2
0.72%		278.00
-3
-1.07%		 278.50
0.5
0.18%		 　278.50
0
0%		 　　268.00
-10.5
-3.77%		 　　　267.50
-0.5
-0.19%		 262.00
-5.5
-2.06%		 　257.50
-4.5
-1.72%		254.00
-3.5
-1.36%		 　259.00
5
1.97%		 　250.00
-9
-3.47%		247.50
-2.5
-1%		252.50
5
2.02%		　264.52

說明:最高漲幅:10%最低跌幅:-9.96% 最高價:335.00最低價:125.00平均價:256.06,灰色底表示週末,漲136天(836)元,跌139天(-907)元,平盤14天
10%=5,9%=1,8%=3,7%=2,6%=6,5%=5,4%=11,3%=19,2%=31,1%=38,0%=29,-0%=2,-1%=4,-2%=4,-3%=5,-4%=5,-5%=11,-6%=20,-7%=24,-8%=27,-9%=37,

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 3653 5181471 3898 1227847413 236.00 242.00 234.00 235.50 1.00 0% 235.50 6 236.00 9 40.89
2020-01-03 3653 3519009 2738 823986597 237.00 239.50 229.00 233.00 2.50 -1.06% 232.50 2 233.00 35 40.45
2020-01-06 3653 2647763 2079 623567068 231.50 238.50 230.50 237.00 4.00 1.72% 237.00 1 237.50 11 41.15
2020-01-07 3653 6273732 5033 1402633520 236.50 237.50 213.50 226.00 11.00 -4.64% 226.00 10 227.00 13 39.24
2020-01-08 3653 3742165 2968 849425950 221.00 231.00 219.50 231.00 5.00 2.21% 230.00 1 231.00 80 40.10
2020-01-09 3653 5544496 3952 1283494584 232.00 235.50 227.50 229.00 2.00 -0.87% 229.00 40 230.00 2 39.76
2020-01-10 3653 4585390 3744 1033374332 229.50 230.50 220.50 227.00 2.00 -0.87% 226.50 2 227.00 28 39.41
2020-01-13 3653 3437826 2741 796534588 227.50 235.00 225.50 235.00 8.00 3.52% 234.50 3 235.00 152 40.80
2020-01-14 3653 2396544 1959 559352296 233.50 236.00 231.00 232.00 3.00 -1.28% 232.00 51 232.50 2 40.28
2020-01-15 3653 1647870 1324 378632860 230.50 233.00 228.00 228.00 4.00 -1.72% 228.00 31 228.50 2 39.58
2020-01-16 3653 6326168 5113 1397304796 225.00 227.50 215.50 221.00 7.00 -3.07% 220.50 16 221.50 4 38.37
2020-01-17 3653 1736312 1408 386221418 222.00 224.50 220.00 222.50 1.50 0.68% 222.50 1 223.00 29 38.63
2020-01-20 3653 2923365 2384 646085625 222.50 226.00 215.50 226.00 3.50 1.57% 225.00 3 226.00 16 39.24
2020-01-30 3653 3191232 2351 663080208 204.50 216.00 203.50 203.50 22.50 -9.96% 0.00 0 203.50 149 35.33
2020-01-31 3653 3588500 2749 739470000 206.50 211.50 199.00 209.00 5.50 2.7% 209.00 2 209.50 4 36.28
2020-02-03 3653 2830743 2303 571891544 202.50 208.00 194.00 208.00 1.00 -0.48% 207.00 4 208.00 3 36.11
2020-02-04 3653 2335250 1776 488498500 209.00 212.00 206.50 208.50 0.50 0.24% 208.50 3 209.00 9 36.20
2020-02-05 3653 2656164 2292 556199537 213.00 215.00 204.50 204.50 4.00 -1.92% 204.50 9 205.00 3 35.50
2020-02-06 3653 4806117 3855 1037905240 206.00 222.00 206.00 220.00 15.50 7.58% 219.50 2 220.00 16 38.19
2020-02-07 3653 2922176 2412 631117071 216.00 220.00 212.00 213.50 6.50 -2.95% 213.50 4 214.00 13 37.07
2020-02-10 3653 6081859 4822 1328744903 213.50 223.50 213.00 215.00 1.50 0.7% 215.00 67 215.50 2 37.33
2020-02-11 3653 4462707 3675 993926489 219.50 227.00 218.00 227.00 12.00 5.58% 226.00 8 227.00 126 39.41
2020-02-12 3653 5929243 4379 1367175234 228.00 235.00 226.00 235.00 8.00 3.52% 234.00 19 235.00 85 40.80
2020-02-13 3653 8537000 6063 2006049500 234.00 241.50 228.00 230.50 4.50 -1.91% 230.50 10 231.00 11 40.02
2020-02-14 3653 3157336 2482 741590293 230.50 237.50 230.50 237.50 7.00 3.04% 237.00 10 237.50 50 41.23
2020-02-17 3653 2660570 2153 623956310 237.50 238.50 231.00 233.00 4.50 -1.89% 233.00 54 233.50 4 40.45
2020-02-18 3653 2992295 2336 699848940 231.50 238.00 229.50 233.00 0.00 0% 232.50 5 233.00 13 40.45
2020-02-19 3653 5340000 3936 1273254000 235.00 241.00 234.50 240.00 7.00 3% 239.50 3 240.00 58 41.67
2020-02-20 3653 4535098 3528 1075428030 242.00 243.50 234.00 235.00 5.00 -2.08% 235.00 36 235.50 4 40.80
2020-02-21 3653 1994000 1553 463951500 235.00 236.00 231.00 231.00 4.00 -1.7% 231.00 74 231.50 7 40.10
2020-02-24 3653 2938000 2439 661110500 226.50 228.50 223.00 226.00 5.00 -2.16% 225.00 12 226.00 25 39.24
2020-02-25 3653 3012535 2365 682752445 221.50 231.00 221.00 226.50 0.50 0.22% 226.50 50 227.00 4 39.32
2020-02-26 3653 2052000 1703 465188500 224.50 229.50 223.50 224.00 2.50 -1.1% 224.00 12 224.50 3 38.89
2020-02-27 3653 4234233 3184 914076930 227.00 227.00 209.00 209.00 15.00 -6.7% 208.50 39 209.00 2 36.28
2020-03-02 3653 3966796 2912 841708232 203.50 218.00 200.50 215.00 6.00 2.87% 214.50 3 215.00 206 37.33
2020-03-03 3653 4406000 3247 948348500 220.50 222.00 209.50 210.50 4.50 -2.09% 210.50 20 211.00 4 36.55
2020-03-04 3653 3167770 2500 655787160 210.50 211.50 204.00 206.00 4.50 -2.14% 206.00 25 206.50 3 35.76
2020-03-05 3653 4016134 2956 854519374 210.00 215.00 209.00 215.00 9.00 4.37% 214.50 3 215.00 96 37.33
2020-03-06 3653 3181000 2443 666227500 212.00 213.00 206.50 207.50 7.50 -3.49% 207.50 21 208.00 4 36.02
2020-03-09 3653 3638659 2691 733246300 202.50 205.50 198.00 198.00 9.50 -4.58% 197.50 50 198.00 2 34.38
2020-03-10 3653 4289857 3141 861972606 195.00 205.50 195.00 205.50 7.50 3.79% 205.00 8 205.50 27 35.68
2020-03-11 3653 5461987 4231 1077447030 206.00 208.00 189.50 189.50 16.00 -7.79% 189.50 18 190.00 10 32.90
2020-03-12 3653 8138551 5148 1433163221 186.00 186.00 171.00 171.00 18.50 -9.76% 0.00 0 171.00 413 29.69
2020-03-13 3653 7632000 4150 1189730000 155.00 163.50 154.00 160.50 10.50 -6.14% 160.50 25 161.00 3 27.86
2020-03-16 3653 5103429 3398 805029850 157.50 165.00 149.50 149.50 11.00 -6.85% 149.50 21 150.00 12 25.95
2020-03-17 3653 5818305 4014 849669959 141.00 153.00 141.00 142.50 7.00 -4.68% 142.50 8 143.00 7 24.74
2020-03-18 3653 8006371 5769 1180599182 146.00 152.50 141.50 142.00 0.50 -0.35% 142.00 1 142.50 4 24.65
2020-03-19 3653 5584651 3173 735472328 141.00 142.00 128.00 128.00 14.00 -9.86% 0.00 0 128.00 1352 22.22
2020-03-20 3653 7358587 4783 995855710 134.00 139.50 130.00 134.50 6.50 5.08% 134.50 24 135.00 11 23.35
2020-03-23 3653 3501420 2526 434431628 122.00 128.50 121.50 125.00 9.50 -7.06% 124.50 6 125.00 1 21.70
2020-03-24 3653 2733200 1622 371792999 135.00 137.50 132.50 137.50 12.50 10% 137.50 1061 0.00 0 23.87
2020-03-25 3653 1917205 1131 287023955 148.00 151.00 147.50 151.00 13.50 9.82% 151.00 1541 0.00 0 26.22
2020-03-26 3653 10031814 7839 1565950896 155.00 165.50 145.50 162.00 11.00 7.28% 161.50 13 162.00 55 25.12
2020-03-27 3653 12563686 9398 2138268492 166.50 174.50 165.50 172.50 10.50 6.48% 172.00 1 173.00 115 26.74
2020-03-30 3653 5828230 4322 994056088 167.00 176.50 166.50 176.50 4.00 2.32% 176.00 4 176.50 19 27.36
2020-03-31 3653 6536746 4808 1130696550 181.00 181.00 169.50 172.00 4.50 -2.55% 171.50 22 172.00 7 26.67
2020-04-01 3653 4761150 3485 820646900 172.00 176.00 167.00 173.50 1.50 0.87% 173.00 15 173.50 29 26.90
2020-04-06 3653 4637463 3375 818586266 176.00 180.50 171.50 180.00 6.50 3.75% 180.00 4 180.50 46 27.91
2020-04-07 3653 4730119 3703 903425280 184.50 197.50 183.00 191.50 11.50 6.39% 191.50 27 192.00 18 29.69
2020-04-08 3653 3825005 3061 747407975 198.50 200.50 190.50 191.00 0.50 -0.26% 191.00 92 191.50 3 29.61
2020-04-09 3653 2862117 2111 542547762 193.00 195.00 185.00 185.00 6.00 -3.14% 185.00 101 185.50 1 28.68
2020-04-10 3653 4846120 3936 929204780 185.00 195.50 185.00 190.50 5.50 2.97% 190.50 31 191.00 4 29.53
2020-04-13 3653 4143381 3493 796469814 193.00 196.50 187.00 188.00 2.50 -1.31% 188.00 71 188.50 3 29.15
2020-04-14 3653 4105730 3113 797668040 192.00 198.50 190.00 198.50 10.50 5.59% 198.00 19 198.50 21 30.78
2020-04-15 3653 5068895 3896 1006351549 199.00 201.50 196.50 197.50 1.00 -0.5% 197.50 29 198.00 13 30.62
2020-04-16 3653 7875796 6185 1619153756 196.00 211.00 196.00 209.50 12.00 6.08% 209.00 35 209.50 17 32.48
2020-04-17 3653 8256642 6175 1771800919 215.50 220.50 207.50 212.50 3.00 1.43% 212.00 12 212.50 16 32.95
2020-04-20 3653 2399230 1918 510021061 213.00 215.00 208.50 215.00 2.50 1.18% 215.00 9 215.50 45 33.33
2020-04-21 3653 3440149 2681 723069992 213.00 217.00 205.50 208.50 6.50 -3.02% 208.00 9 208.50 5 32.33
2020-04-22 3653 2568209 2046 532413890 207.00 211.00 203.00 210.00 1.50 0.72% 210.00 17 210.50 11 32.56
2020-04-23 3653 3039295 2292 643581950 212.00 215.50 208.50 209.50 0.50 -0.24% 209.50 38 210.00 8 32.48
2020-04-24 3653 1448980 1168 301436340 209.00 210.00 206.00 209.50 0.00 0% 208.50 4 209.50 16 32.48
2020-04-27 3653 2366900 1797 505300700 211.50 215.00 211.00 214.00 4.50 2.15% 214.00 8 214.50 24 33.18
2020-04-28 3653 3189845 2555 690971640 216.00 219.00 213.00 213.00 1.00 -0.47% 213.00 35 214.00 8 33.02
2020-04-29 3653 2450665 1890 531903305 216.50 219.50 214.00 217.50 4.50 2.11% 217.50 1 218.00 55 33.72
2020-04-30 3653 4078658 2969 901513286 220.00 224.00 217.00 218.00 0.50 0.23% 218.00 159 218.50 3 33.80
2020-05-04 3653 1888998 1429 404559072 215.00 216.50 212.50 213.00 5.00 -2.29% 213.00 112 213.50 11 33.02
2020-05-05 3653 2146684 1716 467491928 215.00 222.00 214.00 217.00 4.00 1.88% 216.50 5 217.00 2 33.64
2020-05-06 3653 3192000 2217 701469000 217.50 224.00 215.00 222.00 5.00 2.3% 221.50 7 222.00 52 34.42
2020-05-08 3653 1521734 1206 331059310 220.00 221.00 215.50 215.50 3.00 -2.93% 215.50 52 216.00 2 29.85
2020-05-11 3653 1163944 995 251795404 217.50 218.50 215.00 217.00 1.50 0.7% 217.00 18 217.50 9 30.06
2020-05-12 3653 4211000 2976 929692000 217.50 225.00 216.00 221.00 4.00 1.84% 220.50 2 221.00 1 30.61
2020-05-13 3653 1537000 1200 334948500 219.50 221.50 216.00 218.00 3.00 -1.36% 217.50 8 218.00 17 30.19
2020-05-14 3653 2098000 1526 445665000 217.00 218.50 207.50 208.00 10.00 -4.59% 208.00 19 208.50 22 28.81
2020-05-15 3653 2597000 2020 548964000 210.00 215.50 207.00 212.00 4.00 1.92% 212.00 2 212.50 6 29.36
2020-05-18 3653 2404650 1925 499949223 212.00 213.50 205.00 205.50 6.50 -3.07% 205.00 72 205.50 9 28.46
2020-05-19 3653 2257000 1762 462025500 209.00 211.50 200.50 201.50 4.00 -1.95% 201.50 31 202.00 12 27.91
2020-05-20 3653 2358000 1888 479790000 203.50 207.00 198.50 207.00 5.50 2.73% 207.00 4 207.50 14 28.67
2020-05-21 3653 2173000 1744 458541500 208.00 215.00 206.50 215.00 8.00 3.86% 214.00 10 215.00 56 29.78
2020-05-22 3653 1834000 1470 383416000 214.00 214.50 205.00 205.50 9.50 -4.42% 205.50 7 206.00 6 28.46
2020-05-25 3653 1132000 939 236534000 208.00 212.00 204.00 211.50 6.00 2.92% 211.50 1 212.00 28 29.29
2020-05-26 3653 7486599 5011 1688376756 215.50 232.50 214.00 232.50 21.00 9.93% 232.50 1469 0.00 0 32.20
2020-05-27 3653 14347000 10819 2147483647 237.00 255.00 235.50 245.00 12.50 5.38% 244.50 7 245.00 3 33.93
2020-05-28 3653 6769000 5268 1654331000 250.50 253.00 237.00 239.00 6.00 -2.45% 238.50 34 239.00 8 33.10
2020-05-29 3653 6535000 4823 1603362000 240.00 251.00 238.00 249.50 10.50 4.39% 246.50 1 249.50 45 34.56
2020-06-01 3653 3458000 2548 862288500 248.00 252.00 245.50 252.00 2.50 1% 251.50 4 252.00 25 34.90
2020-06-02 3653 9233448 7050 2147483647 255.50 273.00 248.00 252.00 0.00 0% 251.50 5 252.00 1 34.90
2020-06-03 3653 2367000 1887 602862500 254.50 259.00 252.00 256.00 4.00 1.59% 256.00 9 256.50 15 35.46
2020-06-04 3653 3395000 2684 849253500 257.50 259.00 245.00 248.00 8.00 -3.13% 248.00 13 248.50 48 34.35
2020-06-05 3653 2129000 1708 528901000 247.00 251.50 245.00 251.50 3.50 1.41% 251.00 5 251.50 15 34.83
2020-06-08 3653 2417000 1908 603337000 251.00 252.50 246.50 249.00 2.50 -0.99% 249.00 3 250.00 5 34.49
2020-06-09 3653 6023000 4422 1548804000 252.50 262.00 252.00 255.50 6.50 2.61% 255.50 4 256.50 2 35.39
2020-06-10 3653 5971000 4487 1577490000 254.50 270.00 253.00 270.00 14.50 5.68% 269.50 2 270.00 180 37.40
2020-06-11 3653 7859000 6231 2147483647 275.00 281.00 266.50 277.00 7.00 2.59% 276.50 3 277.00 6 38.37
2020-06-12 3653 4047000 3207 1106182500 267.00 278.50 266.00 278.50 1.50 0.54% 278.00 14 278.50 24 38.57
2020-06-15 3653 7508000 6003 2134043000 282.00 295.00 277.50 278.50 0.00 0% 278.00 8 278.50 3 38.57
2020-06-16 3653 4011000 3213 1111689500 285.00 286.00 269.00 272.50 6.00 -2.15% 272.00 19 272.50 2 37.74
2020-06-17 3653 4053328 3088 1124855184 274.00 282.00 270.00 278.50 6.00 2.2% 278.00 19 278.50 1 38.57
2020-06-18 3653 2166780 1800 605008020 277.50 284.00 274.00 284.00 5.50 1.97% 283.50 3 284.00 12 39.34
2020-06-19 3653 1493569 1241 420431100 285.00 285.00 278.50 279.50 4.50 -1.58% 279.00 11 279.50 5 38.71
2020-06-22 3653 1779002 1372 498954558 280.50 284.50 276.00 279.50 0.00 0% 279.00 6 279.50 1 38.71
2020-06-23 3653 6651465 5133 1926796648 280.50 297.00 280.00 286.00 6.50 2.33% 286.00 39 286.50 1 39.61
2020-06-24 3653 2753304 2322 791289140 286.00 292.50 283.50 284.00 2.00 -0.7% 284.00 20 285.00 8 39.34
2020-06-29 3653 1651477 1422 469171226 280.00 290.50 279.50 282.50 1.50 -0.53% 282.00 10 282.50 3 39.13
2020-06-30 3653 851236 705 241985552 287.00 287.00 282.50 283.50 1.00 0.35% 283.50 4 284.00 4 39.27
2020-07-01 3653 3228449 2584 936498183 286.50 294.00 285.00 285.50 2.00 0.71% 285.50 25 286.00 5 39.54
2020-07-02 3653 2445120 1987 693898600 287.50 290.50 279.00 280.00 5.50 -1.93% 280.00 31 280.50 8 38.78
2020-07-03 3653 7980477 6006 2147483647 285.00 308.00 280.00 308.00 28.00 10% 308.00 160 0.00 0 42.66
2020-07-06 3653 6709994 5469 2045463146 312.00 313.50 297.00 309.00 1.00 0.32% 308.50 9 309.00 40 42.80
2020-07-07 3653 2954907 2366 904986047 312.00 316.00 300.00 300.00 9.00 -2.91% 300.00 27 300.50 5 41.55
2020-07-08 3653 6484303 5094 2071158278 302.50 330.00 302.50 328.00 28.00 9.33% 327.00 17 328.00 150 45.43
2020-07-09 3653 8657449 6776 2147483647 328.00 347.00 318.50 318.50 9.50 -2.9% 318.50 1 319.00 2 44.11
2020-07-13 3653 4980471 3917 1510270379 315.00 317.50 298.00 304.00 7.00 -4.55% 303.50 1 304.00 1 42.11
2020-07-14 3653 2525174 2128 751430406 303.50 303.50 293.00 295.00 9.00 -2.96% 295.00 26 295.50 1 40.86
2020-07-15 3653 3145700 2653 926781900 302.00 303.50 286.00 287.00 8.00 -2.71% 287.00 11 288.00 5 39.75
2020-07-16 3653 2649314 2244 773653084 288.00 299.00 286.00 288.50 1.50 0.52% 288.50 8 289.00 4 39.96
2020-07-17 3653 2380172 2065 680708036 292.00 294.00 282.00 287.50 1.00 -0.35% 287.00 1 287.50 12 39.82
2020-07-20 3653 1541971 1335 433716851 288.50 288.50 277.00 281.00 6.50 -2.26% 281.00 12 282.00 6 38.92
2020-07-21 3653 4690792 3849 1395439278 290.00 307.50 287.00 301.50 20.50 7.3% 301.00 22 301.50 94 41.76
2020-07-22 3653 2980612 2487 894277712 303.00 304.50 295.50 301.00 0.50 -0.17% 300.00 5 301.00 8 41.69
2020-07-23 3653 3271288 2905 978418976 306.00 308.50 294.00 298.00 3.00 -1% 297.50 5 298.00 13 41.27
2020-07-27 3653 4249877 3497 1261055469 292.00 305.50 285.50 297.00 7.50 -0.34% 296.50 12 297.50 5 41.14
2020-07-28 3653 5733386 4562 1743251800 301.50 312.50 294.00 300.00 3.00 1.01% 299.00 1 300.00 50 41.55
2020-07-29 3653 4549941 3709 1399427387 307.00 314.50 300.00 307.00 7.00 2.33% 307.00 9 307.50 16 42.52
2020-07-30 3653 5643516 4656 1779886556 314.50 322.00 309.50 316.00 9.00 2.93% 316.00 10 317.00 2 43.77
2020-07-31 3653 2787175 2336 885662733 317.00 321.00 314.00 318.50 2.50 0.79% 318.00 9 318.50 6 44.11
2020-08-03 3653 2542502 2129 792316116 320.00 320.00 305.00 307.00 11.50 -3.61% 307.00 37 307.50 2 42.52
2020-08-04 3653 1990475 1589 623223354 310.00 317.50 308.00 315.50 8.50 2.77% 315.50 2 316.00 25 43.70
2020-08-05 3653 1858680 1559 587169216 316.00 320.00 313.00 316.50 1.00 0.32% 316.00 14 317.00 15 43.84
2020-08-06 3653 2188015 1734 696670771 320.00 322.00 313.50 318.00 1.50 0.47% 318.00 24 318.50 11 41.46
2020-08-07 3653 7227056 5818 2147483647 318.50 344.50 316.50 335.00 17.00 5.35% 335.00 23 336.00 2 43.68
2020-08-11 3653 3001993 2525 968091295 337.00 337.00 310.50 314.00 23.00 -6.27% 314.00 4 314.50 6 40.94
2020-08-12 3653 3000299 2637 919892838 314.00 314.00 303.00 304.00 10.00 -3.18% 304.00 36 304.50 3 39.63
2020-08-13 3653 2193415 1800 672397616 311.00 314.00 301.00 301.00 3.00 -0.99% 301.00 11 301.50 1 39.24
2020-08-14 3653 4894168 3836 1564255015 305.00 330.00 302.00 330.00 29.00 9.63% 329.50 4 330.00 120 43.02
2020-08-17 3653 2288456 1927 748787024 323.00 335.50 320.50 330.00 0.00 0% 329.50 2 330.00 2 43.02
2020-08-18 3653 3279969 2801 1088264425 335.00 342.00 322.00 322.00 8.00 -2.42% 322.00 12 323.00 2 41.98
2020-08-19 3653 2140140 1651 697801000 327.00 333.50 322.00 325.50 3.50 1.09% 325.50 5 326.00 9 42.44
2020-08-20 3653 4204498 3235 1298745900 320.00 327.00 295.50 298.50 0.00 -8.29% 298.50 8 299.00 3 38.92
2020-08-21 3653 2265120 1766 683956679 305.00 308.50 300.00 300.00 1.50 0.5% 300.00 175 301.00 2 39.11
2020-08-24 3653 2362778 1820 720830294 303.00 311.00 296.00 305.00 5.00 1.67% 305.00 149 305.50 1 39.77
2020-08-25 3653 4225751 3568 1360632191 309.00 331.50 307.50 321.50 16.50 5.41% 321.50 37 322.00 5 41.92
2020-08-26 3653 1665448 1427 528232235 318.50 323.00 313.00 315.50 6.00 -1.87% 315.50 4 316.00 11 41.13
2020-08-27 3653 1907134 1629 599543844 318.00 320.50 308.00 315.00 0.50 -0.16% 314.50 19 315.00 128 41.07
2020-08-28 3653 1041074 881 322007049 313.00 314.50 305.50 308.00 7.00 -2.22% 307.50 12 308.00 39 40.16
2020-08-31 3653 973484 900 299634088 314.00 314.00 305.00 306.00 2.00 -0.65% 306.00 3 307.00 1 39.90
2020-09-01 3653 1187481 1036 364441053 308.00 311.50 300.00 311.00 5.00 1.63% 310.50 1 311.00 19 40.55
2020-09-02 3653 2861250 2390 905384623 314.00 323.00 310.00 310.00 1.00 -0.32% 310.00 15 310.50 1 40.42
2020-09-03 3653 2085112 1648 648951384 314.00 317.50 306.00 306.00 4.00 -1.29% 306.00 9 306.50 3 39.90
2020-09-04 3653 1392730 1144 422768800 300.00 310.00 297.00 309.00 3.00 0.98% 308.00 4 309.00 9 40.29
2020-09-07 3653 1716589 1361 518508700 309.00 309.00 298.50 300.00 9.00 -2.91% 299.50 1 300.50 3 39.11
2020-09-10 3653 1733705 1373 499932335 294.00 295.50 285.00 285.50 5.50 -4.83% 285.50 10 286.00 11 37.22
2020-09-11 3653 1336515 1212 383081320 285.50 291.50 281.00 285.50 0.00 0% 285.50 6 286.50 10 37.22
2020-09-14 3653 1299207 1105 376264444 288.50 293.50 285.50 290.00 4.50 1.58% 290.00 5 290.50 2 37.81
2020-09-16 3653 2249417 1798 671747849 296.00 303.00 293.00 298.50 6.50 2.93% 298.50 6 299.00 5 38.92
2020-09-17 3653 863825 738 258225700 297.00 301.00 296.00 297.50 1.00 -0.34% 297.50 6 298.00 2 38.79
2020-09-18 3653 1127824 957 340224848 300.50 305.00 297.00 304.00 6.50 2.18% 303.50 4 304.00 27 39.63
2020-09-22 3653 1942548 1619 599698007 307.00 314.00 302.00 306.00 3.00 0.66% 306.00 17 308.00 6 39.90
2020-09-24 3653 2621836 2146 809922972 309.00 318.00 300.50 301.00 13.00 -1.63% 301.00 22 301.50 2 39.24
2020-09-25 3653 2499037 1909 735125230 306.50 307.00 283.50 287.00 14.00 -4.65% 287.00 26 289.00 3 37.42
2020-09-29 3653 988870 843 289403430 297.00 297.50 289.00 289.00 3.00 0.7% 289.00 7 289.50 1 37.68
2020-09-30 3653 2099267 1781 628862134 289.00 305.00 286.00 304.00 15.00 5.19% 304.00 12 304.50 50 39.63
2020-10-06 3653 653100 573 199348200 306.00 308.00 303.00 303.50 1.50 -0.16% 303.50 11 304.00 1 39.57
2020-10-08 3653 6253360 4851 2029276318 314.50 333.00 312.50 327.00 16.50 7.74% 326.50 10 327.00 2 42.63
2020-10-12 3653 2277000 1855 734973500 330.00 330.00 318.00 326.00 1.00 -0.31% 325.50 4 326.00 56 42.50
2020-10-13 3653 2743739 2254 908667087 328.00 338.00 321.00 335.00 9.00 2.76% 335.00 7 336.00 26 43.68
2020-10-14 3653 2982776 2456 1003039080 337.00 343.00 329.50 330.50 4.50 -1.34% 330.50 24 331.00 3 43.09
2020-10-15 3653 1445652 1173 473160571 331.50 333.50 324.00 325.00 5.50 -1.66% 324.50 6 325.00 23 42.37
2020-10-16 3653 1471078 1149 470274570 323.50 325.50 313.00 315.00 10.00 -3.08% 315.00 4 315.50 3 41.07
2020-10-20 3653 576502 491 183290383 318.00 319.50 315.50 319.00 2.00 1.27% 318.50 11 319.00 4 41.59
2020-10-21 3653 2350050 1886 753559973 319.50 328.00 315.00 319.00 0.00 0% 318.50 6 319.00 58 41.59
2020-10-22 3653 1299605 1079 412247180 319.00 323.50 314.00 314.50 4.50 -1.41% 314.50 12 315.00 1 41.00
2020-10-23 3653 704654 582 223886450 317.00 319.50 315.00 319.50 5.00 1.59% 319.00 10 319.50 5 41.66
2020-10-26 3653 1370176 932 434095911 319.00 321.50 312.00 313.00 6.50 -2.03% 313.00 18 313.50 2 40.81
2020-10-27 3653 636639 531 199742133 311.00 316.50 310.00 315.50 2.50 0.8% 315.00 11 315.50 13 41.13
2020-10-28 3653 494663 427 155945798 315.00 318.00 313.00 313.50 2.00 -0.63% 313.50 16 314.00 3 40.87
2020-10-29 3653 1421599 1069 433877455 306.00 309.00 300.50 308.00 5.50 -1.75% 308.00 3 308.50 29 40.16
2020-10-30 3653 1101966 917 332567777 307.00 308.50 298.00 298.00 10.00 -3.25% 298.00 26 298.50 1 38.85
2020-11-02 3653 1270841 1011 373015576 300.00 302.00 290.50 292.50 5.50 -1.85% 292.00 24 292.50 4 38.14
2020-11-03 3653 1181568 1037 351479712 296.00 302.00 293.50 295.00 2.50 0.85% 295.00 59 296.00 3 38.46
2020-11-04 3653 2233556 1842 659738324 298.00 301.50 288.50 301.50 6.50 2.2% 300.50 6 301.50 19 39.31
2020-11-05 3653 2456200 1996 723714008 300.00 301.00 292.00 293.00 8.50 -2.82% 293.00 9 294.00 1 38.20
2020-11-06 3653 5973279 4879 1703227312 293.50 295.00 277.50 277.50 15.50 -5.29% 277.50 6 278.00 4 36.18
2020-11-09 3653 5352753 4157 1483937588 271.00 284.00 267.00 280.00 2.50 0.9% 279.50 13 280.00 3 36.51
2020-11-10 3653 5846871 4632 1562412426 280.00 280.00 258.00 263.00 17.00 -6.07% 262.50 3 263.00 17 34.51
2020-11-11 3653 4450128 3698 1145390151 263.00 267.50 252.00 256.00 7.00 -2.66% 256.00 10 256.50 13 33.60
2020-11-12 3653 4997982 4167 1321353381 256.00 272.00 256.00 265.50 9.50 3.71% 265.50 20 266.00 6 34.84
2020-11-13 3653 2395583 1995 631232652 263.00 268.00 258.50 268.00 2.50 0.94% 267.50 6 268.00 14 35.17
2020-11-16 3653 1956975 1633 530107573 269.50 274.00 268.00 270.00 2.00 0.75% 270.00 41 270.50 2 35.43
2020-11-18 3653 2020019 1454 547600747 273.50 274.00 269.50 270.50 2.50 0.19% 270.50 1 271.00 7 35.50
2020-11-19 3653 6136421 4411 1725706908 271.00 286.50 270.50 282.00 11.50 4.25% 282.00 3 282.50 8 37.01
2020-11-23 3653 2203089 1859 607209587 280.50 282.50 271.00 275.00 5.50 -2.48% 274.50 11 275.00 12 36.09
2020-11-24 3653 1522459 1279 424074101 276.50 282.50 275.50 275.50 0.50 0.18% 275.50 14 276.00 3 36.15
2020-11-25 3653 1343023 1129 370708000 278.00 281.50 272.00 272.50 3.00 -1.09% 272.50 6 273.00 3 35.76
2020-11-26 3653 1457780 1166 402864993 274.00 279.50 272.50 279.00 6.50 2.39% 278.50 1 279.00 3 36.61
2020-11-27 3653 1142479 1033 319542544 283.00 284.00 276.50 278.00 1.00 -0.36% 277.50 70 278.50 9 36.48
2020-11-30 3653 653060 601 181245687 280.00 280.50 275.50 279.00 1.00 0.36% 277.00 49 279.00 7 36.61
2020-12-01 3653 1085154 942 305374153 280.50 283.50 278.50 281.00 2.00 0.72% 281.00 2 281.50 12 36.88
2020-12-02 3653 789506 646 220039658 283.00 283.50 277.00 278.00 3.00 -1.07% 278.00 17 278.50 3 36.48
2020-12-04 3653 1637015 1314 460229573 277.50 284.50 276.00 278.50 3.00 0.18% 278.00 27 279.00 2 36.55
2020-12-07 3653 784385 646 217643975 279.00 280.50 274.00 278.50 0.00 0% 278.50 3 279.00 11 36.55
2020-12-11 3653 1982542 1734 537843650 282.00 282.00 266.00 268.00 12.00 -3.77% 268.00 53 268.50 4 35.17
2020-12-16 3653 589321 543 156935303 263.50 269.00 262.00 267.50 7.00 -0.19% 267.50 1 268.00 2 35.10
2020-12-18 3653 339703 359 89236564 265.00 266.00 261.00 262.00 1.00 -2.06% 262.00 9 263.00 12 34.38
2020-12-21 3653 864369 786 222340462 262.50 262.50 255.50 257.50 4.50 -1.72% 257.50 5 258.00 8 33.79
2020-12-22 3653 889607 774 229468287 256.50 263.50 254.00 254.00 3.50 -1.36% 254.00 17 255.00 10 33.33
2020-12-25 3653 582613 560 149887948 257.00 260.00 253.50 259.00 5.00 1.97% 258.50 1 259.00 10 33.99
2020-12-28 3653 1420470 1245 357500140 259.00 259.00 249.00 250.00 9.00 -3.47% 250.00 15 250.50 1 32.81
2020-12-29 3653 937513 927 231872855 251.00 252.50 246.00 247.50 2.50 -1% 247.50 3 248.00 3 32.48
2020-12-30 3653 1223371 1086 306323719 248.50 253.50 244.50 252.50 5.00 2.02% 252.00 1 252.50 80 33.14