F-貿聯(3665)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　227.50
0
0%		224.00
-3.5
-1.54%		 　224.50
0.5
0.22%		231.00
6.5
2.9%		237.00
6
2.6%		235.00
-2
-0.84%		235.50
0.5
0.21%		 　238.00
2.5
1.06%		237.00
-1
-0.42%		235.00
-2
-0.84%		234.50
-0.5
-0.21%		234.00
-0.5
-0.21%		 　232.00
-2
-0.85%		 　　　　　　　　222.00
-10
-4.31%		224.00
2
0.9%		230.92
2 月 　219.00
-5
-2.23%		223.50
4.5
2.05%		225.00
1.5
0.67%		220.00
-5
-2.22%		209.50
-10.5
-4.77%		 　205.00
-4.5
-2.15%		206.50
1.5
0.73%		214.50
8
3.87%		209.50
-5
-2.33%		215.00
5.5
2.63%		 　212.50
-2.5
-1.16%		211.00
-1.5
-0.71%		214.50
3.5
1.66%		215.00
0.5
0.23%		211.00
-4
-1.86%		 　208.50
-2.5
-1.18%		207.50
-1
-0.48%		204.00
-3.5
-1.69%		191.50
-12.5
-6.13%		 208.3
3 月　189.00
-2.5
-1.31%		193.50
4.5
2.38%		192.00
-1.5
-0.78%		196.50
4.5
2.34%		195.50
-1
-0.51%		 　183.50
-12
-6.14%		187.50
4
2.18%		188.00
0.5
0.27%		175.00
-13
-6.91%		163.50
-11.5
-6.57%		 　153.50
-10
-6.12%		147.00
-6.5
-4.23%		148.00
1
0.68%		133.50
-14.5
-9.8%		141.50
8
5.99%		 　128.50
-13
-9.19%		134.50
6
4.67%		147.50
13
9.67%		153.00
5.5
3.73%		151.00
-2
-1.31%		 　160.00
9
5.96%		164.00
4
2.5%		163.52
4 月164.50
0.5
0.3%		 　　　166.00
1.5
0.91%		169.50
3.5
2.11%		175.00
5.5
3.24%		168.00
-7
-4%		171.50
3.5
2.08%		 　169.00
-2.5
-1.46%		173.50
4.5
2.66%		183.00
9.5
5.48%		183.50
0.5
0.27%		179.50
-4
-2.18%		 　177.50
-2
-1.11%		174.00
-3.5
-1.97%		176.50
2.5
1.44%		175.00
-1.5
-0.85%		176.00
1
0.57%		 　180.00
4
2.27%		181.50
1.5
0.83%		183.50
2
1.1%		196.50
13
7.08%		 176.14
5 月　　　187.50
-9
-4.58%		190.00
2.5
1.33%		186.50
-3.5
-1.84%		 189.50
3
1.61%		 　190.00
0.5
0.26%		188.00
-2
-1.05%		187.50
-0.5
-0.27%		181.50
-6
-3.2%		181.00
-0.5
-0.28%		 　181.50
0.5
0.28%		186.50
5
2.75%		189.00
2.5
1.34%		186.50
-2.5
-1.32%		184.50
-2
-1.07%		 　188.00
3.5
1.9%		189.00
1
0.53%		194.50
5.5
2.91%		193.50
-1
-0.51%		196.50
3
1.55%		 189.16
6 月204.50
8
4.07%		202.00
-2.5
-1.22%		208.00
6
2.97%		206.00
-2
-0.96%		209.00
3
1.46%		 　207.00
-2
-0.96%		210.00
3
1.45%		214.50
4.5
2.14%		207.50
-7
-3.26%		209.50
2
0.96%		 　205.00
-4.5
-2.15%		210.50
5.5
2.68%		208.50
-2
-0.95%		210.00
1.5
0.72%		211.50
1.5
0.71%		 　215.00
3.5
1.65%		216.00
1
0.47%		215.50
-0.5
-0.23%		 　　　210.50
-5
-2.32%		210.00
-0.5
-0.24%		 209.64
7 月213.00
3
1.43%		219.00
6
2.82%		224.00
5
2.28%		 　229.50
5.5
2.46%		221.50
-8
-3.49%		220.50
-1
-0.45%		215.50
-5
-2.27%		 　　216.50
1
0.46%		217.50
1
0.46%		202.00
-15.5
-7.13%		202.50
0.5
0.25%		203.50
1
0.49%		 　204.50
1
0.49%		208.00
3.5
1.71%		205.00
-3
-1.44%		204.00
-1
-0.49%		 　　195.00
-9
-4.41%		190.00
-5
-2.56%		193.00
3
1.58%		199.00
6
3.11%		195.50
-3.5
-1.76%		208.98
8 月 　196.00
0.5
0.26%		197.50
1.5
0.77%		196.50
-1
-0.51%		208.00
11.5
5.85%		208.50
0.5
0.24%		 　　208.50
0
0%		209.00
0.5
0.24%		210.00
1
0.48%		217.50
7.5
3.57%		 　220.50
3
1.38%		225.00
4.5
2.04%		230.00
5
2.22%		220.00
-10
-4.35%		242.00
22
10%		 　241.00
-1
-0.41%		239.00
-2
-0.83%		238.50
-0.5
-0.21%		246.00
7.5
3.14%		245.00
-1
-0.41%		 247.00
2
0.82%		223.29
9 月256.00
9
3.64%		257.50
1.5
0.59%		256.00
-1.5
-0.58%		251.50
-4.5
-1.76%		 　242.50
-9
-3.58%		 　239.00
-3.5
-1.44%		238.00
-1
-0.42%		 　232.50
-5.5
-2.31%		 236.00
3.5
1.51%		238.00
2
0.85%		246.00
8
3.36%		 　　249.00
3
1.22%		 231.50
-17.5
-7.03%		225.50
-6
-2.59%		 　　222.50
-3
-1.33%		225.50
3
1.35%		 238.71
10 月　　　　　229.00
3.5
1.55%		 219.00
-10
-4.37%		 　　219.50
0.5
0.23%		218.50
-1
-0.46%		217.50
-1
-0.46%		217.50
0
0%		214.00
-3.5
-1.61%		 　　220.00
6
2.8%		220.00
0
0%		218.00
-2
-0.91%		219.50
1.5
0.69%		 　220.00
0.5
0.23%		217.00
-3
-1.36%		220.00
3
1.38%		220.00
0
0%		219.50
-0.5
-0.23%		 219.17
11 月　215.00
-4.5
-2.05%		224.00
9
4.19%		229.50
5.5
2.46%		228.00
-1.5
-0.65%		230.00
2
0.88%		 　243.50
13.5
5.87%		243.00
-0.5
-0.21%		241.00
-2
-0.82%		234.50
-6.5
-2.7%		238.50
4
1.71%		 　232.50
-6
-2.52%		 235.00
2.5
1.08%		238.00
3
1.28%		 　　243.50
5.5
2.31%		246.50
3
1.23%		245.00
-1.5
-0.61%		248.00
3
1.22%		250.00
2
0.81%		 　245.00
-5
-2%		 238.28
12 月247.00
2
0.82%		245.50
-1.5
-0.61%		 243.00
-2.5
-1.02%		 　239.50
-3.5
-1.44%		 　　244.50
5
2.09%		 　　　248.00
3.5
1.43%		 242.50
-5.5
-2.22%		 　241.00
-1.5
-0.62%		236.50
-4.5
-1.87%		 　246.00
9.5
4.02%		 　244.00
-2
-0.81%		245.50
1.5
0.61%		243.50
-2
-0.81%		　243.57

說明:最高漲幅:10%最低跌幅:-9.8% 最高價:257.50最低價:128.50平均價:211.31,灰色底表示週末,漲146天(566.5)元,跌137天(-615)元,平盤6天
10%=2,7%=1,6%=6,5%=2,4%=10,3%=16,2%=34,1%=47,0%=34,-0%=1,-1%=2,-2%=3,-3%=5,-4%=5,-5%=8,-6%=11,-7%=19,-8%=29,-9%=54,

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 3665 5900468 4310 1361499704 228.00 235.00 226.50 227.50 2.00 0% 227.00 115 227.50 25 14.96
2020-01-03 3665 4408809 3169 999242716 231.00 232.50 223.00 224.00 3.50 -1.54% 224.00 37 224.50 3 14.73
2020-01-06 3665 2503473 1759 566350898 223.00 228.50 223.00 224.50 0.50 0.22% 224.50 25 225.00 5 14.76
2020-01-07 3665 5073556 3710 1160986880 227.00 232.00 225.00 231.00 6.50 2.9% 230.50 17 231.00 10 15.19
2020-01-08 3665 8954460 6432 2103475020 231.00 240.00 229.00 237.00 6.00 2.6% 236.50 9 237.00 34 15.58
2020-01-09 3665 5691749 4358 1357921264 242.00 244.50 234.00 235.00 2.00 -0.84% 235.00 29 235.50 1 15.45
2020-01-10 3665 2586639 1813 608277804 235.00 237.00 232.50 235.50 0.50 0.21% 235.50 46 236.00 9 15.48
2020-01-13 3665 2958471 2041 704175098 238.50 240.00 236.50 238.00 2.50 1.06% 237.50 80 238.00 13 15.65
2020-01-14 3665 4205379 3181 1011946507 243.00 245.00 237.00 237.00 1.00 -0.42% 237.00 93 237.50 4 15.58
2020-01-15 3665 3043771 2364 720456062 238.50 240.50 234.50 235.00 2.00 -0.84% 235.00 26 235.50 78 15.45
2020-01-16 3665 2453733 1711 574162384 235.00 236.50 232.00 234.50 0.50 -0.21% 234.50 3 235.00 222 15.42
2020-01-17 3665 1513415 1175 355929314 236.00 237.50 233.50 234.00 0.50 -0.21% 234.00 80 234.50 5 15.38
2020-01-20 3665 1747016 1384 406551209 234.50 235.00 231.50 232.00 2.00 -0.85% 232.00 56 232.50 16 15.25
2020-01-30 3665 3904640 2765 869115580 221.00 227.00 220.00 222.00 10.00 -4.31% 221.50 33 222.00 8 14.60
2020-01-31 3665 2378523 1909 535840198 229.00 229.00 222.00 224.00 2.00 0.9% 223.50 39 224.00 54 14.73
2020-02-03 3665 2381580 1636 517489340 218.50 220.00 212.00 219.00 5.00 -2.23% 219.00 1 219.50 15 14.40
2020-02-04 3665 3810712 2720 858281836 226.00 228.00 223.50 223.50 4.50 2.05% 223.00 112 223.50 12 14.69
2020-02-05 3665 3452952 2461 780606960 227.00 228.50 223.00 225.00 1.50 0.67% 225.00 9 225.50 22 14.79
2020-02-06 3665 4317066 3258 954315652 224.50 225.00 218.50 220.00 5.00 -2.22% 220.00 200 220.50 5 14.46
2020-02-07 3665 4904610 3684 1043357005 217.00 219.00 209.00 209.50 10.50 -4.77% 209.50 59 210.00 131 13.77
2020-02-10 3665 3161342 2466 647041320 203.50 208.50 200.50 205.00 4.50 -2.15% 205.00 19 205.50 20 13.48
2020-02-11 3665 2191413 1753 454479519 208.50 209.50 206.00 206.50 1.50 0.73% 206.50 54 207.00 17 13.58
2020-02-12 3665 2281675 1859 482745810 207.50 214.50 207.50 214.50 8.00 3.87% 214.00 21 214.50 33 14.10
2020-02-13 3665 2378000 1787 504401000 215.00 215.50 209.50 209.50 5.00 -2.33% 209.50 13 210.00 8 13.77
2020-02-14 3665 1630995 1342 348196920 210.50 215.00 210.50 215.00 5.50 2.63% 214.50 9 215.00 95 14.14
2020-02-17 3665 1111464 910 235679559 213.00 213.00 211.00 212.50 2.50 -1.16% 212.50 27 213.00 10 13.97
2020-02-18 3665 1532293 1196 326464202 213.00 216.00 211.00 211.00 1.50 -0.71% 211.00 56 211.50 3 13.87
2020-02-19 3665 1565000 1167 335551500 215.00 215.50 213.00 214.50 3.50 1.66% 214.50 40 215.00 8 14.10
2020-02-20 3665 1843245 1375 398462420 217.00 218.50 214.50 215.00 0.50 0.23% 215.00 25 215.50 9 14.14
2020-02-21 3665 1509000 1161 321196000 215.50 216.00 211.00 211.00 4.00 -1.86% 211.00 135 211.50 1 13.87
2020-02-24 3665 1197000 991 248825000 208.00 209.50 205.00 208.50 2.50 -1.18% 208.50 24 209.00 32 13.71
2020-02-25 3665 1226282 973 253600791 205.00 209.00 204.50 207.50 1.00 -0.48% 207.50 15 208.00 7 13.64
2020-02-26 3665 1851000 1509 379729000 205.50 207.50 203.00 204.00 3.50 -1.69% 203.50 26 204.00 11 13.41
2020-02-27 3665 4494270 3397 882600150 205.00 206.00 191.00 191.50 12.50 -6.13% 191.50 35 192.00 21 12.59
2020-03-02 3665 2731857 1922 514024544 185.00 194.00 181.50 189.00 2.50 -1.31% 189.00 59 189.50 2 12.43
2020-03-03 3665 1502000 1076 291739000 195.00 195.50 192.00 193.50 4.50 2.38% 193.50 32 194.00 4 12.72
2020-03-04 3665 1112688 828 212865472 192.50 193.50 189.00 192.00 1.50 -0.78% 192.00 15 192.50 4 12.62
2020-03-05 3665 1173845 979 229561465 195.50 197.00 194.00 196.50 4.50 2.34% 196.00 2 196.50 27 12.92
2020-03-06 3665 658000 482 128280500 195.00 196.50 193.50 195.50 1.00 -0.51% 195.00 149 195.50 14 12.85
2020-03-09 3665 1902778 1565 356524486 191.50 193.00 183.50 183.50 12.00 -6.14% 183.50 30 184.00 7 12.06
2020-03-10 3665 1849798 1481 339224322 178.00 189.00 178.00 187.50 4.00 2.18% 187.50 28 188.00 7 12.33
2020-03-11 3665 1494817 1236 284908001 190.50 193.00 186.50 188.00 0.50 0.27% 188.00 20 188.50 4 12.36
2020-03-12 3665 2873825 2220 511795850 187.00 187.00 172.50 175.00 13.00 -6.91% 175.00 23 175.50 5 11.51
2020-03-13 3665 5185000 3394 829079500 159.50 165.00 157.50 163.50 11.50 -6.57% 163.00 19 163.50 1 10.75
2020-03-16 3665 2516835 1951 400846666 164.50 166.50 151.50 153.50 10.00 -6.12% 153.50 56 154.00 2 10.09
2020-03-17 3665 2802169 2206 417647012 142.00 157.00 141.50 147.00 6.50 -4.23% 147.00 1 148.00 10 9.66
2020-03-18 3665 3372593 2653 511393450 152.00 156.00 147.50 148.00 1.00 0.68% 147.50 15 148.00 3 9.73
2020-03-19 3665 3844144 2610 529635440 145.00 147.00 133.50 133.50 14.50 -9.8% 0.00 0 133.50 83 8.78
2020-03-20 3665 3858557 2636 547342426 140.00 145.00 138.50 141.50 8.00 5.99% 141.50 22 142.00 55 9.30
2020-03-23 3665 3022470 2308 391897600 133.50 134.00 127.50 128.50 13.00 -9.19% 128.50 13 129.00 26 8.45
2020-03-24 3665 3802180 2772 510652480 133.00 137.00 132.00 134.50 6.00 4.67% 134.50 41 135.00 11 8.84
2020-03-25 3665 4359694 3083 631749860 141.50 147.50 140.50 147.50 13.00 9.67% 147.50 10 0.00 0 9.70
2020-03-26 3665 4053601 3005 609011857 151.00 153.50 145.50 153.00 5.50 3.73% 152.50 36 153.00 27 10.83
2020-03-27 3665 3737642 2852 580591254 157.50 160.00 151.00 151.00 2.00 -1.31% 151.00 9 151.50 8 10.69
2020-03-30 3665 3176645 2286 489473700 150.00 160.00 147.50 160.00 9.00 5.96% 159.50 3 160.00 87 11.32
2020-03-31 3665 4572645 3300 743938425 163.00 166.00 157.00 164.00 4.00 2.5% 163.50 12 164.50 41 11.61
2020-04-01 3665 2455275 1938 403574700 163.50 167.00 161.00 164.50 0.50 0.3% 164.50 1 165.00 26 11.64
2020-04-06 3665 1787806 1425 294788308 166.00 166.50 162.50 166.00 1.50 0.91% 166.00 10 166.50 51 11.75
2020-04-07 3665 3222752 2382 541744844 167.50 171.00 165.50 169.50 3.50 2.11% 169.50 7 170.00 14 12.00
2020-04-08 3665 2995866 2181 517797148 168.50 176.50 168.00 175.00 5.50 3.24% 175.00 4 175.50 18 12.38
2020-04-09 3665 4420816 3027 752428984 176.50 177.50 165.00 168.00 7.00 -4% 168.00 4 168.50 6 11.89
2020-04-10 3665 1829594 1479 312890555 168.00 173.50 168.00 171.50 3.50 2.08% 171.50 10 172.00 1 12.14
2020-04-13 3665 1267986 983 215625119 172.00 172.50 168.00 169.00 2.50 -1.46% 169.00 13 169.50 4 11.96
2020-04-14 3665 1286190 972 222086250 171.50 174.00 171.00 173.50 4.50 2.66% 173.00 29 173.50 10 12.28
2020-04-15 3665 3974778 3018 720980033 177.00 184.50 176.50 183.00 9.50 5.48% 183.00 32 183.50 18 12.95
2020-04-16 3665 3533497 2808 651215193 182.00 187.50 179.50 183.50 0.50 0.27% 183.50 20 184.00 3 12.99
2020-04-17 3665 3416110 2563 624612462 186.00 187.50 178.50 179.50 4.00 -2.18% 179.50 37 180.00 11 12.70
2020-04-20 3665 1489033 1181 265444407 180.00 181.00 176.50 177.50 2.00 -1.11% 177.50 15 178.00 6 12.56
2020-04-21 3665 2171931 1425 381159494 178.00 180.00 173.50 174.00 3.50 -1.97% 173.50 46 174.00 1 12.31
2020-04-22 3665 1293191 946 225371207 173.00 178.00 169.00 176.50 2.50 1.44% 176.50 13 177.00 11 12.49
2020-04-23 3665 1118974 851 198302898 180.00 180.00 175.00 175.00 1.50 -0.85% 175.00 31 175.50 1 12.38
2020-04-24 3665 628764 466 110486843 176.00 177.00 174.00 176.00 1.00 0.57% 176.00 8 176.50 8 12.46
2020-04-27 3665 1507587 1052 270645747 179.00 181.00 177.50 180.00 4.00 2.27% 180.00 36 180.50 3 12.74
2020-04-28 3665 1354162 1045 245595065 183.00 183.00 180.00 181.50 1.50 0.83% 181.00 43 181.50 6 12.84
2020-04-29 3665 1462365 1196 268092835 182.50 185.00 181.50 183.50 2.00 1.1% 183.00 32 183.50 8 12.99
2020-04-30 3665 6040860 4723 1163853200 187.00 198.50 186.50 196.50 13.00 7.08% 196.00 14 196.50 24 13.91
2020-05-04 3665 2583138 2049 485935220 187.50 190.00 187.00 187.50 9.00 -4.58% 187.50 7 188.00 69 13.27
2020-05-05 3665 2184805 1649 415181060 190.00 192.50 187.50 190.00 2.50 1.33% 190.00 3 190.50 3 13.45
2020-05-06 3665 1404000 1056 262788500 188.00 189.50 185.50 186.50 3.50 -1.84% 186.50 71 187.00 2 13.20
2020-05-08 3665 1303807 956 247055039 189.50 191.50 187.00 189.50 1.00 1.61% 189.50 2 190.00 41 13.41
2020-05-11 3665 1240504 896 236120013 192.50 192.50 189.00 190.00 0.50 0.26% 189.50 7 190.50 15 13.45
2020-05-12 3665 1579000 1263 300810500 189.00 194.00 188.00 188.00 2.00 -1.05% 188.00 50 189.50 9 13.30
2020-05-13 3665 687000 542 128665000 185.50 189.00 185.50 187.50 0.50 -0.27% 187.50 28 188.00 6 13.27
2020-05-14 3665 1274000 1060 234942500 186.00 188.00 180.50 181.50 6.00 -3.2% 181.00 78 181.50 2 12.84
2020-05-15 3665 1195000 837 217413000 183.50 185.00 178.00 181.00 0.50 -0.28% 181.00 12 182.00 7 12.81
2020-05-18 3665 913748 775 165906762 181.00 184.50 179.00 181.50 0.50 0.28% 181.50 4 182.00 2 13.54
2020-05-19 3665 1473000 1159 274835500 185.00 189.00 183.50 186.50 5.00 2.75% 186.50 1 187.00 10 13.92
2020-05-20 3665 1141000 906 214483500 188.50 190.00 185.50 189.00 2.50 1.34% 188.50 14 189.00 26 14.10
2020-05-21 3665 1280000 998 241508500 190.00 191.00 186.50 186.50 2.50 -1.32% 186.50 4 187.50 8 13.92
2020-05-22 3665 812000 641 151172500 187.00 188.50 184.50 184.50 2.00 -1.07% 184.50 14 185.00 13 13.77
2020-05-25 3665 515000 455 96029500 186.00 188.00 183.00 188.00 3.50 1.9% 187.50 3 188.00 21 14.03
2020-05-26 3665 1152914 895 218771160 189.00 191.00 188.50 189.00 1.00 0.53% 188.50 28 189.00 5 14.10
2020-05-27 3665 3851000 2783 748356500 191.50 197.00 191.00 194.50 5.50 2.91% 194.50 96 195.00 35 14.51
2020-05-28 3665 2679000 1861 524252500 195.50 198.00 192.50 193.50 1.00 -0.51% 193.50 18 194.00 14 14.44
2020-05-29 3665 1315000 983 256815500 193.00 196.50 192.50 196.50 3.00 1.55% 196.00 87 196.50 42 14.66
2020-06-01 3665 3260000 2400 661853000 202.00 206.00 199.00 204.50 8.00 4.07% 204.00 21 204.50 95 15.26
2020-06-02 3665 1815212 1417 369300824 206.00 206.50 201.50 202.00 2.50 -1.22% 202.00 13 202.50 12 15.07
2020-06-03 3665 2179000 1684 450279500 204.00 208.50 203.00 208.00 6.00 2.97% 208.00 157 208.50 74 15.52
2020-06-04 3665 1510000 1201 312805000 209.50 211.00 205.00 206.00 2.00 -0.96% 206.00 34 206.50 23 15.37
2020-06-05 3665 1220000 951 253785000 207.50 209.50 206.00 209.00 3.00 1.46% 208.50 14 209.00 63 15.60
2020-06-08 3665 1350000 908 279719000 209.00 209.00 206.00 207.00 2.00 -0.96% 206.50 12 207.00 9 15.45
2020-06-09 3665 3594000 2658 761387500 209.50 214.50 209.00 210.00 3.00 1.45% 210.00 29 210.50 2 15.67
2020-06-10 3665 2541000 2084 540425500 209.50 214.50 209.00 214.50 4.50 2.14% 214.00 7 214.50 50 16.01
2020-06-11 3665 2336000 1810 495669000 217.50 218.00 207.50 207.50 7.00 -3.26% 207.50 61 208.00 17 15.49
2020-06-12 3665 1750000 1230 357514000 202.00 209.50 199.00 209.50 2.00 0.96% 209.00 12 209.50 5 15.63
2020-06-15 3665 1656000 1227 343076500 209.00 212.00 204.50 205.00 4.50 -2.15% 205.00 7 205.50 5 15.30
2020-06-16 3665 1799000 1324 375644500 207.50 211.00 205.50 210.50 5.50 2.68% 210.00 70 210.50 10 15.71
2020-06-17 3665 777810 637 162554290 211.00 211.50 208.00 208.50 2.00 -0.95% 208.00 79 209.00 13 15.56
2020-06-18 3665 834723 617 175046968 209.00 211.00 207.50 210.00 1.50 0.72% 210.00 55 210.50 6 15.67
2020-06-19 3665 1702946 1236 363047606 211.00 216.00 211.00 211.50 1.50 0.71% 211.50 4 212.00 7 15.78
2020-06-22 3665 1406526 1066 300730064 210.50 215.50 210.50 215.00 3.50 1.65% 214.50 22 215.00 30 16.04
2020-06-23 3665 1905007 1378 412411505 217.00 219.00 213.00 216.00 1.00 0.47% 216.00 26 216.50 25 16.12
2020-06-24 3665 825559 618 178208685 217.00 217.50 215.00 215.50 0.50 -0.23% 215.50 3 216.00 9 16.08
2020-06-29 3665 1065591 896 225507396 213.00 215.00 209.50 210.50 5.00 -2.32% 210.50 5 211.00 14 15.71
2020-06-30 3665 803773 635 169427557 212.00 212.50 210.00 210.00 0.50 -0.24% 210.00 49 211.00 1 15.67
2020-07-01 3665 1522306 1183 325665178 212.50 216.00 212.50 213.00 3.00 1.43% 213.00 13 213.50 9 15.90
2020-07-02 3665 4304026 3167 947033194 216.00 224.00 215.50 219.00 6.00 2.82% 218.50 54 219.00 7 16.34
2020-07-03 3665 3517283 2671 788522743 223.50 226.50 222.00 224.00 5.00 2.28% 223.50 73 224.00 25 16.72
2020-07-06 3665 2670341 2024 608563089 227.00 229.50 225.50 229.50 5.50 2.46% 229.00 8 229.50 79 17.13
2020-07-07 3665 4334799 3394 968314269 232.00 232.00 219.00 221.50 8.00 -3.49% 221.50 16 222.00 9 16.53
2020-07-08 3665 2121139 1615 468687219 222.50 225.00 219.00 220.50 1.00 -0.45% 220.50 22 221.00 16 16.46
2020-07-09 3665 3366478 2450 729699481 222.00 222.50 214.50 215.50 5.00 -2.27% 215.00 202 215.50 1 16.08
2020-07-13 3665 1437645 1126 307734630 212.00 216.50 211.00 216.50 6.50 0.46% 216.50 17 217.00 47 16.16
2020-07-14 3665 2689371 2127 584324878 218.00 218.50 215.00 217.50 1.00 0.46% 217.50 51 218.00 92 16.23
2020-07-15 3665 2839486 2232 586660158 212.50 212.50 202.00 202.00 0.00 -7.13% 202.00 44 203.00 10 15.07
2020-07-16 3665 1119376 790 227905828 203.50 206.50 202.00 202.50 0.50 0.25% 202.50 52 203.00 11 15.11
2020-07-17 3665 1223650 913 250838771 203.00 207.00 203.00 203.50 1.00 0.49% 203.50 46 204.50 7 15.19
2020-07-20 3665 503520 430 102666100 205.00 206.00 202.00 204.50 1.00 0.49% 204.50 1 205.00 38 15.26
2020-07-21 3665 1064210 844 221151470 207.00 209.00 206.50 208.00 3.50 1.71% 207.50 8 208.00 18 15.52
2020-07-22 3665 1178681 944 243180320 208.50 209.00 205.00 205.00 3.00 -1.44% 205.00 2 205.50 2 15.30
2020-07-23 3665 1022987 817 209798335 207.00 208.00 203.00 204.00 1.00 -0.49% 204.00 12 205.00 30 15.22
2020-07-27 3665 1666146 1257 326446185 199.50 202.00 193.50 195.00 4.00 -4.41% 195.00 38 195.50 3 14.55
2020-07-28 3665 1734620 1280 334141420 198.00 198.50 189.00 190.00 5.00 -2.56% 189.50 28 190.00 3 14.18
2020-07-29 3665 1279765 962 245751675 190.50 194.50 189.50 193.00 3.00 1.58% 193.00 5 193.50 9 14.40
2020-07-30 3665 939738 662 184147838 195.00 199.00 193.00 199.00 6.00 3.11% 198.50 12 199.00 43 14.85
2020-07-31 3665 1062585 880 207333363 196.50 198.00 193.50 195.50 3.50 -1.76% 195.50 2 196.00 12 14.59
2020-08-03 3665 406200 334 79438400 194.50 197.00 194.50 196.00 0.50 0.26% 195.50 8 196.00 9 14.63
2020-08-04 3665 521610 420 102673780 197.50 198.50 195.50 197.50 1.50 0.77% 197.00 12 197.50 7 14.74
2020-08-05 3665 927591 691 182932609 198.50 199.50 196.00 196.50 1.00 -0.51% 196.50 51 197.00 7 14.66
2020-08-06 3665 4298248 3155 880984084 199.00 209.50 199.00 208.00 11.50 5.85% 208.00 24 208.50 21 15.52
2020-08-07 3665 2298869 1718 478898621 207.50 210.50 205.00 208.50 0.50 0.24% 208.50 14 209.00 14 15.56
2020-08-11 3665 1823290 1367 382961961 208.00 213.00 207.50 208.50 3.00 0% 208.50 7 209.00 12 15.56
2020-08-12 3665 975853 717 203868848 210.00 210.50 207.00 209.00 0.50 0.24% 208.50 14 209.00 7 15.60
2020-08-13 3665 3130456 2199 669313304 211.50 217.00 210.00 210.00 1.00 0.48% 210.00 72 211.00 5 15.67
2020-08-14 3665 6651949 4534 1449960397 217.00 221.50 214.50 217.50 7.50 3.57% 217.50 7 218.00 41 16.23
2020-08-17 3665 2621774 1943 577216780 220.00 222.50 217.50 220.50 3.00 1.38% 220.00 26 220.50 52 16.35
2020-08-18 3665 4997043 3548 1131826632 227.00 229.50 223.00 225.00 4.50 2.04% 225.00 26 225.50 15 16.68
2020-08-19 3665 5712231 3761 1316168899 226.50 234.00 226.50 230.00 5.00 2.22% 230.00 28 230.50 5 17.05
2020-08-20 3665 4501808 3038 995343760 230.50 232.00 214.00 220.00 10.00 -4.35% 219.50 10 220.00 12 16.31
2020-08-21 3665 9371447 6263 2147483647 228.50 242.00 228.50 242.00 22.00 10% 241.50 3 242.00 485 17.94
2020-08-24 3665 6668563 4600 1592656557 242.00 243.00 233.50 241.00 1.00 -0.41% 240.50 2 241.00 33 17.87
2020-08-25 3665 2474452 1821 590802076 242.00 243.00 236.50 239.00 2.00 -0.83% 238.50 18 239.00 25 17.72
2020-08-26 3665 3915035 2874 941560806 239.00 245.00 238.00 238.50 0.50 -0.21% 238.50 57 239.00 44 17.68
2020-08-27 3665 6469032 4438 1599160840 243.00 252.00 240.00 246.00 7.50 3.14% 246.00 24 246.50 14 18.24
2020-08-28 3665 3515549 2444 870002175 246.00 251.50 244.00 245.00 1.00 -0.41% 245.00 24 245.50 1 18.16
2020-08-31 3665 2364612 1907 582657052 244.00 250.50 240.50 247.00 2.00 0.82% 246.50 12 247.00 32 18.31
2020-09-01 3665 8189363 6073 2103649428 250.50 261.00 249.00 256.00 9.00 3.64% 255.50 12 256.00 25 18.98
2020-09-02 3665 1982080 1653 505090584 258.50 258.50 251.50 257.50 1.50 0.59% 257.50 2 258.00 60 19.09
2020-09-03 3665 3002031 2350 774594905 257.50 260.50 254.00 256.00 1.50 -0.58% 255.50 29 256.50 7 18.98
2020-09-04 3665 2076672 1517 519649162 248.00 253.50 244.00 251.50 4.50 -1.76% 251.00 19 251.50 25 18.64
2020-09-07 3665 2615018 1985 638861838 251.00 252.00 238.50 242.50 9.00 -3.58% 242.00 12 243.00 11 17.98
2020-09-10 3665 1080837 930 261332952 246.00 247.50 239.00 239.00 5.00 -1.44% 239.00 21 239.50 6 17.72
2020-09-11 3665 2332886 1778 550126368 240.50 242.50 232.00 238.00 1.00 -0.42% 237.50 1 238.00 1 17.64
2020-09-14 3665 1450218 1204 338094176 238.50 239.00 231.50 232.50 5.50 -2.31% 232.50 25 233.50 10 17.24
2020-09-16 3665 1678579 1337 399647644 237.50 241.50 235.50 236.00 1.00 1.51% 236.00 11 236.50 2 17.49
2020-09-17 3665 788987 682 187669906 236.50 239.50 235.50 238.00 2.00 0.85% 238.00 112 238.50 6 17.64
2020-09-18 3665 2596532 2188 637560372 240.50 248.00 240.00 246.00 8.00 3.36% 246.00 3 246.50 24 18.24
2020-09-22 3665 1193773 1055 297841477 251.00 252.00 247.00 249.00 2.00 1.22% 248.50 22 249.00 40 18.46
2020-09-24 3665 2675060 1933 629120874 240.00 243.00 231.50 231.50 13.50 -7.03% 231.50 4 232.00 34 17.16
2020-09-25 3665 2727697 1751 623100862 235.50 236.50 223.00 225.50 6.00 -2.59% 225.00 6 225.50 5 16.72
2020-09-29 3665 2199631 1612 490706213 223.50 226.50 220.50 222.50 3.00 -1.33% 222.50 9 223.00 11 16.49
2020-09-30 3665 1517126 1092 338624110 221.00 225.50 220.50 225.50 3.00 1.35% 224.50 1 225.50 15 16.72
2020-10-06 3665 963187 702 221435697 233.50 234.00 228.00 229.00 1.00 1.55% 229.00 109 229.50 1 16.98
2020-10-08 3665 2134423 1845 470197983 226.00 226.00 218.50 219.00 5.00 -4.37% 218.50 81 219.00 5 16.23
2020-10-12 3665 984000 795 215390500 219.50 221.00 216.50 219.50 0.50 0.23% 219.00 22 219.50 1 16.27
2020-10-13 3665 1256059 1077 276843948 221.00 223.50 218.00 218.50 1.00 -0.46% 218.50 29 219.00 19 16.20
2020-10-14 3665 1240291 985 270681081 219.50 221.00 216.50 217.50 1.00 -0.46% 217.00 34 217.50 5 16.12
2020-10-15 3665 895290 732 194278300 218.00 219.50 215.00 217.50 0.00 0% 217.00 35 217.50 2 16.12
2020-10-16 3665 1478083 1127 318446428 216.50 218.50 214.00 214.00 3.50 -1.61% 214.00 63 214.50 3 15.86
2020-10-20 3665 996224 769 218024780 215.00 220.00 215.00 220.00 3.50 2.8% 219.50 12 220.00 9 16.31
2020-10-21 3665 954470 740 210456340 222.00 223.00 219.00 220.00 0.00 0% 219.50 12 220.00 3 16.31
2020-10-22 3665 970523 794 212405560 222.00 222.00 217.50 218.00 2.00 -0.91% 217.50 64 218.50 2 16.16
2020-10-23 3665 441353 380 96881160 219.50 220.50 218.50 219.50 1.50 0.69% 219.50 8 220.00 2 16.27
2020-10-26 3665 502635 439 110590927 219.50 221.00 218.50 220.00 0.50 0.23% 220.00 20 220.50 8 16.31
2020-10-27 3665 806329 620 175123387 218.00 218.00 216.00 217.00 3.00 -1.36% 217.00 19 217.50 3 16.09
2020-10-28 3665 684980 558 149824125 217.50 220.00 217.00 220.00 3.00 1.38% 218.50 1 220.00 26 16.31
2020-10-29 3665 860175 679 186973426 216.00 220.00 215.50 220.00 0.00 0% 217.50 5 220.00 4 16.31
2020-10-30 3665 1129486 471 247444895 219.50 219.50 216.50 219.50 0.50 -0.23% 218.50 3 219.50 5 16.27
2020-11-02 3665 903269 707 194766968 218.50 220.00 214.00 215.00 4.50 -2.05% 215.00 66 215.50 4 15.94
2020-11-03 3665 1530711 1293 340016949 216.50 224.50 216.50 224.00 9.00 4.19% 223.50 5 224.00 49 16.60
2020-11-04 3665 2073331 1645 472195968 224.00 231.50 221.00 229.50 5.50 2.46% 229.00 483 229.50 3 17.01
2020-11-05 3665 823976 725 188263881 230.00 232.50 227.00 228.00 1.50 -0.65% 227.50 16 228.00 3 16.90
2020-11-06 3665 1757241 1304 403680023 231.00 231.50 228.00 230.00 2.00 0.88% 229.50 2 230.00 70 17.05
2020-11-09 3665 4547387 3442 1102638478 234.00 249.50 233.00 243.50 13.50 5.87% 243.50 12 244.00 7 18.05
2020-11-10 3665 1919865 1558 467223112 240.00 249.00 239.00 243.00 0.50 -0.21% 242.50 11 243.00 9 18.01
2020-11-11 3665 2326568 1853 565736430 241.50 248.00 240.00 241.00 2.00 -0.82% 240.50 19 241.00 8 17.87
2020-11-12 3665 1846503 1404 439486302 241.50 243.50 234.00 234.50 6.50 -2.7% 234.50 8 235.00 9 17.38
2020-11-13 3665 1444863 1033 343787452 234.50 241.50 234.50 238.50 4.00 1.71% 238.50 12 239.00 60 17.68
2020-11-16 3665 3480833 2880 802880522 236.00 236.00 227.00 232.50 6.00 -2.52% 232.50 33 233.00 31 17.24
2020-11-18 3665 1419610 1183 336267205 239.50 240.50 235.00 235.00 3.00 1.08% 235.00 36 236.00 4 17.72
2020-11-19 3665 1713182 1240 408560411 237.50 241.50 235.50 238.00 3.00 1.28% 238.00 13 238.50 14 17.95
2020-11-23 3665 1247818 981 301753727 241.50 244.00 240.00 243.50 1.00 2.31% 243.00 9 243.50 11 18.36
2020-11-24 3665 2050992 1693 500843243 245.50 247.50 240.50 246.50 3.00 1.23% 246.00 7 246.50 34 18.59
2020-11-25 3665 4469038 3598 1119314992 247.50 259.50 245.00 245.00 1.50 -0.61% 245.00 70 246.00 1 18.48
2020-11-26 3665 1240784 1105 308143545 248.50 252.00 246.00 248.00 3.00 1.22% 248.00 15 248.50 2 18.70
2020-11-27 3665 1037560 947 259672595 249.00 252.50 248.00 250.00 2.00 0.81% 249.50 18 250.00 2 18.85
2020-11-30 3665 1271553 1061 316465369 251.00 253.00 245.00 245.00 5.00 -2% 245.00 51 248.00 5 18.48
2020-12-01 3665 1831286 1156 451897791 249.50 251.00 243.50 247.00 2.00 0.82% 246.50 5 247.00 11 18.63
2020-12-02 3665 1218377 1031 298256325 248.00 248.00 243.00 245.50 1.50 -0.61% 245.50 18 246.00 17 18.51
2020-12-04 3665 1245966 1021 303000664 246.00 246.50 240.00 243.00 1.00 -1.02% 243.00 53 243.50 14 18.33
2020-12-07 3665 1979433 1652 475332131 245.00 247.00 237.00 239.50 3.50 -1.44% 239.00 67 240.00 492 18.06
2020-12-11 3665 1793275 1525 441297388 244.50 249.50 242.50 244.50 0.50 2.09% 244.50 21 245.00 7 18.44
2020-12-16 3665 2417667 2045 594666167 241.00 250.00 240.50 248.00 10.00 1.43% 247.50 8 248.50 3 18.70
2020-12-18 3665 1244583 1028 305868059 252.00 252.00 242.50 242.50 8.00 -2.22% 242.50 37 243.00 3 18.29
2020-12-21 3665 920901 763 222831491 243.50 245.00 239.00 241.00 1.50 -0.62% 241.00 59 241.50 20 18.18
2020-12-22 3665 1466867 1542 351125549 238.00 242.00 236.00 236.50 4.50 -1.87% 236.50 22 237.00 3 17.84
2020-12-25 3665 1240105 1063 302522401 244.00 246.00 242.50 246.00 5.50 4.02% 245.50 5 246.00 47 18.55
2020-12-28 3665 938740 866 230655943 247.50 248.50 243.50 244.00 2.00 -0.81% 244.00 6 245.00 24 18.40
2020-12-29 3665 588059 509 143836581 244.00 246.50 243.50 245.50 1.50 0.61% 244.50 4 245.50 8 18.51
2020-12-30 3665 404800 381 98797822 244.50 246.00 243.50 243.50 2.00 -0.81% 243.50 29 244.00 1 18.36