F-臻鼎(4958)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　146.50
0
0%		147.00
0.5
0.34%		 　142.00
-5
-3.4%		131.50
-10.5
-7.39%		130.00
-1.5
-1.14%		136.00
6
4.62%		135.00
-1
-0.74%		 　138.00
3
2.22%		136.00
-2
-1.45%		136.00
0
0%		137.00
1
0.74%		136.50
-0.5
-0.36%		 　134.50
-2
-1.47%		 　　　　　　　　121.50
-13
-9.67%		119.50
-2
-1.65%		134.89
2 月 　120.50
1
0.84%		124.50
4
3.32%		120.50
-4
-3.21%		122.50
2
1.66%		121.00
-1.5
-1.22%		 　122.00
1
0.83%		124.50
2.5
2.05%		127.00
2.5
2.01%		127.00
0
0%		128.50
1.5
1.18%		 　123.00
-5.5
-4.28%		122.00
-1
-0.81%		123.00
1
0.82%		123.00
0
0%		123.00
0
0%		 　119.50
-3.5
-2.85%		123.50
4
3.35%		119.00
-4.5
-3.64%		115.50
-3.5
-2.94%		 121.72
3 月　118.00
2.5
2.16%		121.00
3
2.54%		121.00
0
0%		122.00
1
0.83%		118.50
-3.5
-2.87%		 　112.00
-6.5
-5.49%		 112.50
0.5
0.45%		101.50
-11
-9.78%		91.40
-10.1
-9.95%		 　87.80
-3.6
-3.94%		79.20
-8.6
-9.79%		81.10
1.9
2.4%		73.00
-8.1
-9.99%		78.50
5.5
7.53%		 　75.50
-3
-3.82%		81.10
5.6
7.42%		86.80
5.7
7.03%		90.90
4.1
4.72%		93.00
2.1
2.31%		 　91.10
-1.9
-2.04%		93.00
1.9
2.09%		96.45
4 月91.00
-2
-2.15%		 　　　90.30
-0.7
-0.77%		91.30
1
1.11%		99.90
8.6
9.42%		98.00
-1.9
-1.9%		96.80
-1.2
-1.22%		 　95.20
-1.6
-1.65%		103.50
8.3
8.72%		102.00
-1.5
-1.45%		102.00
0
0%		102.50
0.5
0.49%		 　102.00
-0.5
-0.49%		100.00
-2
-1.96%		100.00
0
0%		101.00
1
1%		99.30
-1.7
-1.68%		 　102.00
2.7
2.72%		101.00
-1
-0.98%		104.00
3
2.97%		108.00
4
3.85%		 99.41
5 月　　　106.00
-2
-1.85%		113.00
7
6.6%		119.00
6
5.31%		 117.00
-2
-1.68%		 　118.00
1
0.85%		117.00
-1
-0.85%		117.50
0.5
0.43%		113.50
-4
-3.4%		113.50
0
0%		 　108.50
-5
-4.41%		109.00
0.5
0.46%		113.00
4
3.67%		116.00
3
2.65%		112.00
-4
-3.45%		 　117.00
5
4.46%		121.00
4
3.42%		119.00
-2
-1.65%		117.50
-1.5
-1.26%		119.50
2
1.7%		 115.74
6 月123.00
3.5
2.93%		125.00
2
1.63%		129.00
4
3.2%		131.50
2.5
1.94%		129.50
-2
-1.52%		 　133.00
3.5
2.7%		138.00
5
3.76%		135.50
-2.5
-1.81%		131.50
-4
-2.95%		133.50
2
1.52%		 　132.00
-1.5
-1.12%		134.00
2
1.52%		132.00
-2
-1.49%		134.50
2.5
1.89%		137.00
2.5
1.86%		 　134.00
-3
-2.19%		132.00
-2
-1.49%		133.50
1.5
1.14%		 　　　127.50
-6
-4.49%		128.50
1
0.78%		 131.74
7 月132.50
4
3.11%		133.50
1
0.75%		135.00
1.5
1.12%		 　138.00
3
2.22%		137.00
-1
-0.72%		136.50
-0.5
-0.36%		139.00
2.5
1.83%		 　　135.50
-3.5
-2.52%		135.00
-0.5
-0.37%		133.50
-1.5
-1.11%		131.50
-2
-1.5%		130.50
-1
-0.76%		 　131.00
0.5
0.38%		133.50
2.5
1.91%		131.50
-2
-1.5%		130.00
-1.5
-1.14%		 　　128.00
-2
-1.54%		132.50
4.5
3.52%		134.50
2
1.51%		135.50
1
0.74%		135.00
-0.5
-0.37%		133.66
8 月 　130.00
-5
-3.7%		131.50
1.5
1.15%		140.00
8.5
6.46%		145.00
5
3.57%		146.50
1.5
1.03%		 　　139.00
-7.5
-5.12%		137.00
-2
-1.44%		134.50
-2.5
-1.82%		135.50
1
0.74%		 　136.00
0.5
0.37%		132.00
-4
-2.94%		132.50
0.5
0.38%		124.00
-8.5
-6.42%		129.50
5.5
4.44%		 　128.00
-1.5
-1.16%		127.00
-1
-0.78%		129.00
2
1.57%		125.50
-3.5
-2.71%		124.50
-1
-0.8%		 123.00
-1.5
-1.2%		131.88
9 月123.50
0.5
0.41%		127.50
4
3.24%		126.00
-1.5
-1.18%		128.00
2
1.59%		 　123.50
-4.5
-3.52%		 　121.00
-2.5
-2.02%		123.00
2
1.65%		 　129.00
6
4.88%		 134.50
5.5
4.26%		132.00
-2.5
-1.86%		134.50
2.5
1.89%		 　　131.50
-3
-2.23%		 125.00
-6.5
-4.94%		123.00
-2
-1.6%		 　　125.50
2.5
2.03%		126.00
0.5
0.4%		 127.33
10 月　　　　　132.50
6.5
5.16%		 131.50
-1
-0.75%		 　　128.00
-3.5
-2.66%		129.00
1
0.78%		129.00
0
0%		126.00
-3
-2.33%		126.00
0
0%		 　　135.00
9
7.14%		133.50
-1.5
-1.11%		134.50
1
0.75%		132.50
-2
-1.49%		 　131.50
-1
-0.75%		130.00
-1.5
-1.14%		128.00
-2
-1.54%		127.00
-1
-0.78%		121.00
-6
-4.72%		 129.55
11 月　119.50
-1.5
-1.24%		123.00
3.5
2.93%		126.00
3
2.44%		126.50
0.5
0.4%		127.50
1
0.79%		 　127.00
-0.5
-0.39%		122.00
-5
-3.94%		123.00
1
0.82%		124.00
1
0.81%		123.00
-1
-0.81%		 　126.00
3
2.44%		 121.50
-4.5
-3.57%		119.00
-2.5
-2.06%		 　　118.00
-1
-0.84%		119.00
1
0.85%		117.00
-2
-1.68%		119.00
2
1.71%		122.00
3
2.52%		 　123.50
1.5
1.23%		 122.68
12 月124.50
1
0.81%		122.50
-2
-1.61%		 121.00
-1.5
-1.22%		 　123.00
2
1.65%		 　　118.00
-5
-4.07%		 　　　120.00
2
1.69%		 121.50
1.5
1.25%		 　118.50
-3
-2.47%		116.00
-2.5
-2.11%		 　117.00
1
0.86%		 　115.50
-1.5
-1.28%		115.50
0
0%		115.00
-0.5
-0.43%		　119.17

說明:最高漲幅:9.42%最低跌幅:-9.99% 最高價:147.00最低價:73.00平均價:121.61,灰色底表示週末,漲132天(361.6)元,跌145天(-438.2)元,平盤12天
9%=2,8%=1,7%=5,6%=1,5%=7,4%=10,3%=19,2%=39,1%=34,0%=26,-0%=1,-1%=1,-2%=6,-3%=7,-4%=9,-5%=16,-6%=20,-7%=37,-8%=48,

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 4958 4933823 3290 725509658 144.50 149.50 144.00 146.50 3.50 0% 146.00 99 146.50 32 15.42
2020-01-03 4958 5059146 3375 747631962 147.00 150.00 144.00 147.00 0.50 0.34% 146.50 16 147.00 67 15.47
2020-01-06 4958 2413029 1692 345125118 146.00 146.00 141.00 142.00 5.00 -3.4% 142.00 13 142.50 21 14.95
2020-01-07 4958 10900308 7501 1448658464 140.50 142.50 129.00 131.50 10.50 -7.39% 131.00 171 131.50 12 13.84
2020-01-08 4958 5983620 3447 773565720 128.50 132.00 126.50 130.00 1.50 -1.14% 130.00 223 130.50 83 13.68
2020-01-09 4958 4752005 3264 641324180 131.50 137.00 131.50 136.00 6.00 4.62% 136.00 40 136.50 74 14.32
2020-01-10 4958 3628269 2551 487803622 136.00 137.00 133.00 135.00 1.00 -0.74% 135.00 25 135.50 95 14.21
2020-01-13 4958 1596596 1137 218999642 136.00 138.50 135.00 138.00 3.00 2.22% 138.00 3 138.50 187 14.53
2020-01-14 4958 2007522 1524 274585251 138.00 138.50 135.50 136.00 2.00 -1.45% 136.00 52 136.50 32 14.32
2020-01-15 4958 2721581 1868 371714804 136.00 138.00 135.00 136.00 0.00 0% 135.50 23 136.00 60 14.32
2020-01-16 4958 1091531 799 149213510 135.50 137.50 135.00 137.00 1.00 0.74% 137.00 36 137.50 118 14.42
2020-01-17 4958 1222319 904 167292022 137.50 138.50 136.00 136.50 0.50 -0.36% 136.00 69 136.50 12 14.37
2020-01-20 4958 2176897 1528 293741492 136.50 137.00 134.00 134.50 2.00 -1.47% 134.50 207 135.00 1 14.16
2020-01-30 4958 6224409 3377 760835186 125.00 126.00 121.50 121.50 13.00 -9.67% 0.00 0 121.50 643 12.79
2020-01-31 4958 9404215 5105 1118322515 119.00 122.00 115.00 119.50 2.00 -1.65% 119.50 177 120.00 1 12.58
2020-02-03 4958 5760810 3420 678507010 114.50 122.00 111.50 120.50 1.00 0.84% 120.00 44 120.50 29 12.68
2020-02-04 4958 4314010 2768 528675750 119.50 125.00 119.50 124.50 4.00 3.32% 124.00 26 124.50 60 13.11
2020-02-05 4958 3420266 2248 416041083 123.50 123.50 120.00 120.50 4.00 -3.21% 120.50 39 121.00 14 12.68
2020-02-06 4958 2803953 1836 343031172 121.50 124.00 121.00 122.50 2.00 1.66% 122.50 55 123.00 34 12.89
2020-02-07 4958 4643286 2284 560974106 122.50 122.50 119.00 121.00 1.50 -1.22% 120.50 9 121.00 140 12.74
2020-02-10 4958 5417973 3207 646332206 118.00 122.50 113.00 122.00 1.00 0.83% 121.50 1 122.00 159 12.84
2020-02-11 4958 3164925 2002 391201125 122.00 125.00 121.00 124.50 2.50 2.05% 124.00 28 124.50 54 13.11
2020-02-12 4958 14160029 8109 1832594183 128.50 135.00 126.00 127.00 2.50 2.01% 126.50 216 127.00 5 13.37
2020-02-13 4958 5324000 3614 677255500 127.50 128.00 126.00 127.00 0.00 0% 127.00 93 127.50 60 13.37
2020-02-14 4958 3495720 2134 449494880 127.00 130.50 126.00 128.50 1.50 1.18% 128.50 29 129.00 59 13.53
2020-02-17 4958 7805168 4031 968614413 126.50 126.50 122.00 123.00 5.50 -4.28% 122.50 458 123.00 8 12.95
2020-02-18 4958 3737182 2270 458057204 122.00 124.00 121.50 122.00 1.00 -0.81% 122.00 149 122.50 23 12.84
2020-02-19 4958 4600000 2936 566077000 123.50 124.00 121.50 123.00 1.00 0.82% 122.50 186 123.50 83 12.95
2020-02-20 4958 2792580 1517 345442209 123.50 124.50 122.50 123.00 0.00 0% 123.00 129 123.50 13 12.95
2020-02-21 4958 2119000 1164 260585500 123.00 124.00 121.50 123.00 0.00 0% 123.00 84 123.50 6 12.95
2020-02-24 4958 4285000 3013 511320500 120.50 121.00 118.00 119.50 3.50 -2.85% 119.50 82 120.00 9 12.58
2020-02-25 4958 2660561 1913 324274503 117.00 124.00 117.00 123.50 4.00 3.35% 123.00 31 123.50 93 13.00
2020-02-26 4958 5567000 3878 668091000 121.00 122.50 119.00 119.00 4.50 -3.64% 119.00 36 119.50 60 12.53
2020-02-27 4958 5723843 3242 664603861 119.00 120.50 114.00 115.50 3.50 -2.94% 115.00 233 115.50 70 12.16
2020-03-02 4958 6367000 4043 735802997 111.50 120.00 111.00 118.00 2.50 2.16% 117.50 21 118.00 70 12.42
2020-03-03 4958 6058000 3279 735596000 120.50 123.50 120.00 121.00 3.00 2.54% 121.00 18 121.50 127 12.74
2020-03-04 4958 4493597 2668 541086334 120.00 122.00 118.50 121.00 0.00 0% 120.50 26 121.00 15 12.74
2020-03-05 4958 5416317 3052 660508514 123.00 124.00 120.50 122.00 1.00 0.83% 121.50 13 122.00 190 12.84
2020-03-06 4958 4966000 2962 592466000 120.50 121.00 118.00 118.50 3.50 -2.87% 118.50 111 119.00 18 12.47
2020-03-09 4958 5506700 3393 625936900 116.50 117.00 111.50 112.00 6.50 -5.49% 112.00 157 112.50 14 11.79
2020-03-11 4958 11392451 6926 1338907414 116.00 123.00 112.00 112.50 0.00 0.45% 112.50 39 113.00 19 11.84
2020-03-12 4958 10709886 6514 1111236846 111.00 111.50 101.50 101.50 11.00 -9.78% 101.50 346 102.00 39 10.68
2020-03-13 4958 3989000 1963 364894900 92.00 92.20 91.40 91.40 10.10 -9.95% 0.00 0 91.40 1599 9.62
2020-03-16 4958 12458038 6938 1133145511 88.20 95.30 87.80 87.80 3.60 -3.94% 87.80 38 88.00 7 9.24
2020-03-17 4958 12844711 7848 1060271788 83.20 88.00 79.20 79.20 8.60 -9.79% 79.20 138 79.40 3 8.34
2020-03-18 4958 11451605 7498 944291602 80.80 85.40 80.00 81.10 1.90 2.4% 81.10 2 81.20 12 8.54
2020-03-19 4958 8844008 4715 658926392 79.30 80.50 73.00 73.00 8.10 -9.99% 0.00 0 73.00 2880 7.68
2020-03-20 4958 22625689 10047 1764453071 75.80 80.30 74.50 78.50 5.50 7.53% 77.50 26 78.50 300 8.26
2020-03-23 4958 3535429 2261 267563904 75.90 76.90 73.20 75.50 3.00 -3.82% 75.50 19 75.80 1 7.95
2020-03-24 4958 7391537 4749 597192447 78.90 82.60 78.00 81.10 5.60 7.42% 81.10 21 81.20 24 8.54
2020-03-25 4958 9277925 5718 806159934 86.00 88.20 85.00 86.80 5.70 7.03% 86.80 2 86.90 8 9.14
2020-03-26 4958 11827390 7416 1058473972 89.50 91.70 86.40 90.90 4.10 4.72% 90.90 10 91.00 7 9.57
2020-03-27 4958 10479322 6450 991116346 93.90 96.50 92.70 93.00 2.10 2.31% 92.90 18 93.00 1 9.79
2020-03-30 4958 6240496 3996 563728830 90.20 91.70 88.50 91.10 1.90 -2.04% 91.10 53 91.30 11 9.59
2020-03-31 4958 7966963 4684 739495147 92.00 93.70 91.30 93.00 1.90 2.09% 93.00 1052 93.10 127 9.66
2020-04-01 4958 3790509 2942 348100219 93.40 93.70 91.00 91.00 2.00 -2.15% 91.00 95 91.20 1 9.45
2020-04-06 4958 8480606 6122 758189056 90.90 91.50 88.10 90.30 0.70 -0.77% 90.30 4 90.40 41 9.38
2020-04-07 4958 10921106 6800 997033216 92.00 92.60 90.60 91.30 1.00 1.11% 91.30 98 91.40 5 9.48
2020-04-08 4958 16399630 10397 1603117700 93.90 100.00 93.70 99.90 8.60 9.42% 99.80 32 99.90 31 10.37
2020-04-09 4958 11481336 7504 1144614392 100.50 103.00 97.00 98.00 1.90 -1.9% 98.00 486 98.10 48 10.18
2020-04-10 4958 6031312 3512 585162812 97.80 98.60 96.30 96.80 1.20 -1.22% 96.80 78 96.90 10 10.05
2020-04-13 4958 6400713 4336 616990186 96.70 98.00 94.80 95.20 1.60 -1.65% 95.20 3 95.30 4 9.89
2020-04-14 4958 14079316 8621 1427041900 96.60 104.50 96.30 103.50 8.30 8.72% 103.00 235 103.50 1 10.75
2020-04-15 4958 8216427 5236 844764481 103.50 104.50 101.00 102.00 1.50 -1.45% 102.00 35 102.50 297 10.59
2020-04-16 4958 8531119 4974 879152313 101.00 105.00 100.00 102.00 0.00 0% 102.00 820 102.50 2 10.59
2020-04-17 4958 13374286 8069 1394898244 106.00 109.50 101.00 102.50 0.50 0.49% 102.00 352 102.50 55 10.64
2020-04-20 4958 5337260 3256 546201907 102.50 103.50 101.00 102.00 0.50 -0.49% 102.00 377 102.50 16 10.59
2020-04-21 4958 6961882 4154 703334182 101.00 103.50 99.10 100.00 2.00 -1.96% 100.00 58 100.50 166 10.38
2020-04-22 4958 4074778 2898 404205856 99.10 101.00 97.00 100.00 0.00 0% 100.00 119 100.50 66 10.38
2020-04-23 4958 4299734 2567 434384001 101.00 102.50 99.90 101.00 1.00 1% 101.00 32 101.50 30 10.49
2020-04-24 4958 10918898 6718 1079446638 99.00 100.00 97.10 99.30 1.70 -1.68% 99.30 121 99.50 83 10.31
2020-04-27 4958 5390580 3344 545253049 100.00 102.50 99.70 102.00 2.70 2.72% 102.00 129 102.50 232 10.59
2020-04-28 4958 6301776 4009 632718762 101.00 101.50 99.50 101.00 1.00 -0.98% 100.50 213 101.00 169 10.49
2020-04-29 4958 8403203 5019 867963612 101.00 104.50 101.00 104.00 3.00 2.97% 104.00 132 104.50 317 10.80
2020-04-30 4958 12936697 7645 1386401473 105.00 109.50 104.00 108.00 4.00 3.85% 108.00 60 108.50 42 11.22
2020-05-04 4958 10264149 5008 1087729443 104.00 108.00 102.50 106.00 2.00 -1.85% 106.00 1048 106.50 17 11.01
2020-05-05 4958 17088258 9181 1906816912 107.00 114.00 107.00 113.00 7.00 6.6% 112.50 68 113.00 14 11.73
2020-05-06 4958 14341000 8536 1668388500 114.50 119.00 114.00 119.00 6.00 5.31% 118.50 9 119.00 277 12.36
2020-05-08 4958 7997228 5390 942651632 118.00 119.00 116.50 117.00 0.00 -1.68% 117.00 222 117.50 54 12.15
2020-05-11 4958 13921400 8887 1686006800 120.00 124.50 118.00 118.00 1.00 0.85% 118.00 391 118.50 19 11.60
2020-05-12 4958 8831000 5409 1047859000 118.50 122.00 116.50 117.00 1.00 -0.85% 117.00 28 117.50 226 11.50
2020-05-13 4958 6653000 3921 772782000 116.50 118.00 114.00 117.50 0.50 0.43% 117.00 209 117.50 226 11.55
2020-05-14 4958 6566000 4257 764566000 117.50 119.50 113.00 113.50 4.00 -3.4% 113.50 82 114.00 5 11.16
2020-05-15 4958 6556000 3950 741503000 115.50 116.50 110.00 113.50 0.00 0% 113.50 3 114.00 64 11.16
2020-05-18 4958 6745741 4160 742633510 113.50 114.00 108.50 108.50 5.00 -4.41% 108.50 35 109.00 99 10.67
2020-05-19 4958 6526000 3366 718194500 111.00 112.00 109.00 109.00 0.50 0.46% 109.00 509 109.50 15 10.72
2020-05-20 4958 7253000 4468 816547500 109.50 114.00 109.50 113.00 4.00 3.67% 113.00 20 113.50 138 11.11
2020-05-21 4958 5480000 3583 633861000 115.00 117.00 114.00 116.00 3.00 2.65% 116.00 21 116.50 316 11.41
2020-05-22 4958 8376000 4559 963863000 117.50 118.50 111.00 112.00 4.00 -3.45% 111.50 72 112.00 11 11.01
2020-05-25 4958 6221000 4037 714982500 113.00 117.50 110.00 117.00 5.00 4.46% 116.50 75 117.00 1 11.50
2020-05-26 4958 11711228 8005 1416574588 118.50 123.00 118.00 121.00 4.00 3.42% 120.50 83 121.00 9 11.90
2020-05-27 4958 6019000 4023 727283500 122.00 123.00 119.00 119.00 2.00 -1.65% 119.00 245 119.50 19 11.70
2020-05-28 4958 4203000 2857 500339500 120.00 121.50 117.00 117.50 1.50 -1.26% 117.50 30 118.00 83 11.55
2020-05-29 4958 6071000 2073 719971000 116.00 119.50 115.50 119.50 2.00 1.7% 119.00 34 119.50 261 11.75
2020-06-01 4958 7886000 4759 964080500 120.50 124.00 119.50 123.00 3.50 2.93% 122.50 29 123.00 160 12.09
2020-06-02 4958 12906402 7960 1626843750 123.50 129.00 122.50 125.00 2.00 1.63% 124.50 105 125.00 175 12.29
2020-06-03 4958 9938000 5778 1285626500 129.00 131.00 127.00 129.00 4.00 3.2% 128.50 255 129.00 46 12.68
2020-06-04 4958 8984000 5319 1174417500 131.00 133.00 128.50 131.50 2.50 1.94% 131.00 12 131.50 63 12.93
2020-06-05 4958 4233000 2774 550388500 131.00 131.00 129.00 129.50 2.00 -1.52% 129.50 168 130.00 28 12.73
2020-06-08 4958 7915000 4325 1052313000 131.50 135.00 130.50 133.00 3.50 2.7% 133.00 24 133.50 93 13.08
2020-06-09 4958 9265000 5741 1261466500 133.00 138.00 131.00 138.00 5.00 3.76% 137.50 14 138.00 56 13.57
2020-06-10 4958 5405000 3523 734138000 138.50 138.50 134.00 135.50 2.50 -1.81% 135.50 1 136.00 190 13.32
2020-06-11 4958 5363000 3311 715469000 135.50 137.50 130.50 131.50 4.00 -2.95% 131.50 9 132.00 105 12.93
2020-06-12 4958 6036000 3399 789171500 127.00 133.50 125.00 133.50 2.00 1.52% 133.00 34 133.50 106 13.13
2020-06-15 4958 6658000 3895 878404500 133.50 134.00 130.00 132.00 1.50 -1.12% 132.00 10 132.50 56 12.98
2020-06-16 4958 4651000 2570 625091000 135.00 136.00 133.50 134.00 2.00 1.52% 134.00 6 134.50 55 13.18
2020-06-17 4958 3680793 2331 489493676 135.50 135.50 131.50 132.00 2.00 -1.49% 132.00 364 132.50 5 12.98
2020-06-18 4958 5278688 2821 707387192 132.50 136.00 131.50 134.50 2.50 1.89% 134.00 179 134.50 2 13.23
2020-06-19 4958 8818126 4137 1194799636 134.50 137.50 133.00 137.00 2.50 1.86% 136.50 104 137.00 110 13.47
2020-06-22 4958 4978610 3302 671666460 137.50 138.00 133.00 134.00 3.00 -2.19% 134.00 249 134.50 15 13.18
2020-06-23 4958 9693671 6291 1279698743 132.00 134.00 130.00 132.00 2.00 -1.49% 131.50 344 132.00 12 12.98
2020-06-24 4958 6249060 3580 833618040 132.00 135.00 132.00 133.50 1.50 1.14% 133.50 27 134.00 112 13.13
2020-06-29 4958 9355460 5059 1200148880 128.50 130.50 126.50 127.50 6.00 -4.49% 127.50 67 128.00 267 12.54
2020-06-30 4958 7479605 3714 962416845 129.00 131.00 127.00 128.50 1.00 0.78% 128.50 241 129.00 151 12.64
2020-07-01 4958 6135622 3682 810713911 130.00 134.00 129.50 132.50 4.00 3.11% 132.00 88 132.50 6 13.03
2020-07-02 4958 5998222 3094 801202135 135.00 135.00 132.50 133.50 1.00 0.75% 133.50 282 134.00 292 13.13
2020-07-03 4958 8295112 4017 1109782170 133.00 135.50 132.50 135.00 1.50 1.12% 134.50 194 135.00 34 13.27
2020-07-06 4958 7543610 4343 1039511290 136.00 140.00 135.50 138.00 3.00 2.22% 138.00 103 138.50 113 13.57
2020-07-07 4958 10650165 6019 1459481179 140.00 140.00 135.00 137.00 1.00 -0.72% 137.00 200 137.50 214 13.47
2020-07-08 4958 8865107 5311 1200391101 132.00 137.50 131.50 136.50 0.00 -0.36% 136.00 163 136.50 73 13.42
2020-07-09 4958 13053521 7527 1831690440 137.00 143.50 136.50 139.00 2.50 1.83% 138.50 248 139.50 10 13.67
2020-07-13 4958 6070061 3939 817280765 133.50 136.50 132.00 135.50 3.00 -2.52% 135.00 79 135.50 3 13.32
2020-07-14 4958 5989466 3402 815505604 135.50 138.50 134.00 135.00 0.50 -0.37% 135.00 25 135.50 53 13.27
2020-07-15 4958 6394047 4014 870124345 136.50 139.00 133.50 133.50 1.50 -1.11% 133.50 234 134.00 22 13.13
2020-07-16 4958 5078633 3097 676325822 134.50 135.50 131.50 131.50 2.00 -1.5% 131.50 259 132.00 4 12.93
2020-07-17 4958 5568677 3269 728768864 133.50 134.00 128.00 130.50 1.00 -0.76% 130.50 129 131.00 20 12.83
2020-07-20 4958 1912933 1251 249064089 131.00 131.50 128.50 131.00 0.50 0.38% 130.50 140 131.00 16 12.88
2020-07-21 4958 5098333 2974 682224455 132.00 135.00 132.00 133.50 2.50 1.91% 133.50 207 134.00 47 13.13
2020-07-22 4958 4555439 2838 599748826 133.00 133.50 130.50 131.50 2.00 -1.5% 131.50 116 132.00 5 12.93
2020-07-23 4958 4393971 2324 572632672 131.50 132.50 129.00 130.00 1.50 -1.14% 129.50 264 130.00 6 12.78
2020-07-27 4958 3446708 1900 442663186 128.50 131.00 127.00 128.00 0.50 -1.54% 127.50 297 128.00 3 12.59
2020-07-28 4958 8441084 4894 1111964121 127.50 133.50 127.50 132.50 4.50 3.52% 132.00 273 132.50 29 13.03
2020-07-29 4958 7737364 4641 1023026452 131.50 135.00 128.50 134.50 2.00 1.51% 134.00 25 134.50 216 13.23
2020-07-30 4958 5720498 3478 773978228 134.50 136.50 133.00 135.50 1.00 0.74% 135.50 52 136.00 142 13.32
2020-07-31 4958 4253400 2382 576960197 134.00 137.00 134.00 135.00 0.50 -0.37% 135.00 236 135.50 16 13.27
2020-08-03 4958 5740266 3239 754212112 135.00 136.00 129.50 130.00 5.00 -3.7% 130.00 315 130.50 69 12.78
2020-08-04 4958 4298263 2051 563036216 130.50 132.50 129.50 131.50 1.50 1.15% 131.50 83 132.00 24 12.93
2020-08-05 4958 14161166 8223 1962259240 132.00 142.50 132.00 140.00 8.50 6.46% 140.00 71 140.50 102 13.77
2020-08-06 4958 15004520 9024 2147483647 142.00 146.50 142.00 145.00 5.00 3.57% 144.50 62 145.00 157 14.26
2020-08-07 4958 14715659 10042 2147483647 146.00 151.50 145.00 146.50 1.50 1.03% 146.50 263 147.00 8 14.41
2020-08-11 4958 8175236 4958 1151282776 144.00 146.00 138.50 139.00 5.00 -5.12% 139.00 34 139.50 22 13.67
2020-08-12 4958 5468317 3326 753034380 138.50 141.00 136.00 137.00 2.00 -1.44% 137.00 196 137.50 4 13.47
2020-08-13 4958 8037964 4831 1101093568 139.00 142.00 134.00 134.50 2.50 -1.82% 134.50 131 135.00 10 13.15
2020-08-14 4958 4788119 2749 646750803 134.00 136.50 133.00 135.50 1.00 0.74% 135.50 56 136.00 6 13.25
2020-08-17 4958 2559355 1651 348333135 136.00 137.50 134.50 136.00 0.50 0.37% 136.00 893 136.50 34 13.29
2020-08-18 4958 5738433 3318 764516589 137.00 137.00 131.50 132.00 4.00 -2.94% 132.00 26 132.50 9 12.90
2020-08-19 4958 4751766 3086 632557492 132.00 135.00 131.00 132.50 0.50 0.38% 132.50 114 133.00 6 12.95
2020-08-20 4958 9689551 5964 1212233697 132.00 132.50 120.50 124.00 8.50 -6.42% 124.00 82 124.50 56 12.12
2020-08-21 4958 4583269 2648 585847331 126.00 130.00 125.00 129.50 5.50 4.44% 129.00 2 129.50 39 12.66
2020-08-24 4958 3401728 1723 434328543 128.50 129.50 125.00 128.00 1.50 -1.16% 128.00 82 128.50 43 12.51
2020-08-25 4958 4645557 2815 590134353 129.50 130.00 125.00 127.00 1.00 -0.78% 126.50 10 127.00 32 12.41
2020-08-26 4958 1869467 1177 240013611 127.50 129.50 127.00 129.00 2.00 1.57% 128.50 7 129.00 89 12.61
2020-08-27 4958 3296513 2033 419921836 129.00 130.00 125.50 125.50 3.50 -2.71% 125.50 162 126.00 8 12.27
2020-08-28 4958 2312397 1402 289183718 125.50 126.50 124.00 124.50 1.00 -0.8% 124.50 95 125.00 39 12.17
2020-08-31 4958 6289045 3211 784152600 126.50 129.50 122.50 123.00 1.50 -1.2% 123.00 5 123.50 267 12.02
2020-09-01 4958 5408573 2839 666532052 123.50 126.50 119.50 123.50 0.50 0.41% 123.00 375 123.50 21 12.07
2020-09-02 4958 4329246 2636 547393108 125.50 127.50 125.00 127.50 4.00 3.24% 127.00 17 127.50 56 12.46
2020-09-03 4958 6574358 4172 844561966 128.50 130.50 126.00 126.00 1.50 -1.18% 126.00 101 126.50 3 12.32
2020-09-04 4958 4389803 2461 556936784 124.50 128.50 123.00 128.00 2.00 1.59% 127.50 18 128.00 15 12.51
2020-09-07 4958 4012302 2372 501812448 128.50 128.50 123.50 123.50 4.50 -3.52% 123.50 43 124.00 39 12.07
2020-09-10 4958 2078828 1207 253992427 123.00 123.50 121.00 121.00 0.00 -2.02% 121.00 117 122.00 23 11.83
2020-09-11 4958 3464207 1879 424583961 121.50 124.50 120.00 123.00 2.00 1.65% 123.00 27 123.50 102 12.02
2020-09-14 4958 6008970 4017 772069600 124.00 131.00 123.50 129.00 6.00 4.88% 129.00 64 129.50 193 12.61
2020-09-16 4958 8621208 5301 1151235872 130.50 135.00 130.00 134.50 5.50 4.26% 134.00 17 134.50 211 13.15
2020-09-17 4958 3685566 2435 488040278 133.50 135.00 131.00 132.00 2.50 -1.86% 131.50 29 132.00 3 12.90
2020-09-18 4958 4648484 2781 621360356 131.00 135.00 130.00 134.50 2.50 1.89% 134.00 59 134.50 175 13.15
2020-09-22 4958 2383061 1510 316670580 133.50 134.50 131.00 131.50 2.00 -2.23% 131.50 71 132.00 19 12.85
2020-09-24 4958 6689437 4235 847038839 130.00 131.00 124.00 125.00 6.50 -4.94% 124.50 140 125.00 87 12.22
2020-09-25 4958 5126257 3061 641122868 126.00 128.00 122.00 123.00 2.00 -1.6% 122.50 104 123.00 38 12.02
2020-09-29 4958 2982510 1759 376083250 126.50 128.00 124.00 125.50 0.50 2.03% 125.50 8 126.00 47 12.27
2020-09-30 4958 2392516 1116 301725532 126.50 127.00 125.00 126.00 0.50 0.4% 126.00 43 126.50 5 12.32
2020-10-06 4958 6301524 3653 829079925 127.50 133.50 127.00 132.50 5.50 5.16% 132.50 43 133.00 171 12.95
2020-10-08 4958 2655479 1858 348339487 133.00 133.00 130.00 131.50 0.50 -0.75% 131.00 87 131.50 27 12.85
2020-10-12 4958 4150000 2553 534857000 131.00 132.00 127.00 128.00 3.50 -2.66% 127.50 103 128.00 228 12.51
2020-10-13 4958 5129638 3245 668131578 129.50 132.50 129.00 129.00 1.00 0.78% 129.00 241 129.50 2 12.61
2020-10-14 4958 4270115 2818 548586835 128.50 130.00 126.50 129.00 0.00 0% 128.50 48 129.00 27 12.61
2020-10-15 4958 4315141 2731 548051473 128.00 130.00 125.00 126.00 3.00 -2.33% 126.00 48 126.50 78 12.32
2020-10-16 4958 2956187 1782 375453749 126.50 128.50 126.00 126.00 0.00 0% 126.00 49 126.50 25 12.32
2020-10-20 4958 12288863 7423 1665084928 137.00 139.00 133.00 135.00 2.50 7.14% 134.50 219 135.00 14 13.20
2020-10-21 4958 7308163 4200 985883418 136.00 137.00 133.00 133.50 1.50 -1.11% 133.00 143 133.50 2 13.05
2020-10-22 4958 4015774 2627 539301264 133.50 136.00 133.00 134.50 1.00 0.75% 134.00 25 134.50 27 13.15
2020-10-23 4958 7267503 4045 969639153 135.50 136.50 131.00 132.50 2.00 -1.49% 132.00 114 132.50 38 12.95
2020-10-26 4958 2153654 1554 284017060 132.50 133.50 131.00 131.50 1.00 -0.75% 131.50 4 132.00 86 12.85
2020-10-27 4958 4138135 2820 536705990 130.00 131.00 128.50 130.00 1.50 -1.14% 129.50 72 130.00 10 12.71
2020-10-28 4958 2695466 1683 346415609 130.00 130.50 127.50 128.00 2.00 -1.54% 128.00 27 128.50 38 12.51
2020-10-29 4958 3055710 2035 386284548 126.50 128.00 124.50 127.00 1.00 -0.78% 127.00 6 127.50 34 12.41
2020-10-30 4958 7900078 4604 971093878 126.50 126.50 121.00 121.00 6.00 -4.72% 121.00 346 121.50 99 11.83
2020-11-02 4958 5901248 3327 701883107 121.00 122.50 117.00 119.50 1.50 -1.24% 119.50 5 120.00 144 11.68
2020-11-03 4958 5106879 3515 626419001 121.50 124.50 120.50 123.00 3.50 2.93% 122.50 31 123.00 12 12.02
2020-11-04 4958 4187227 2638 522694190 124.00 127.00 122.00 126.00 3.00 2.44% 125.50 24 126.00 60 12.32
2020-11-05 4958 3791874 2886 479269579 126.00 127.50 124.50 126.50 0.50 0.4% 126.50 109 127.00 81 12.37
2020-11-06 4958 6284164 4543 806392046 127.00 130.00 126.00 127.50 1.00 0.79% 127.00 20 127.50 64 12.46
2020-11-09 4958 3943901 2582 504441300 129.00 130.00 126.50 127.00 0.50 -0.39% 127.00 74 127.50 80 12.41
2020-11-10 4958 7420753 4578 913847404 126.50 127.00 121.50 122.00 5.00 -3.94% 122.00 171 122.50 11 11.93
2020-11-11 4958 5186024 2912 639363474 123.00 125.00 122.00 123.00 1.00 0.82% 123.00 68 123.50 47 12.02
2020-11-12 4958 7143030 3631 890944481 124.50 126.00 123.50 124.00 1.00 0.81% 124.00 64 124.50 45 14.99
2020-11-13 4958 3614798 2401 443804398 124.00 125.00 121.50 123.00 1.00 -0.81% 123.00 15 123.50 64 14.87
2020-11-16 4958 4647985 3147 585390754 125.00 127.00 124.50 126.00 3.00 2.44% 126.00 13 126.50 69 15.24
2020-11-18 4958 10570953 6905 1287256929 123.50 126.50 120.50 121.50 2.50 -3.57% 121.50 14 122.00 213 14.69
2020-11-19 4958 13248479 6971 1574330931 120.00 120.00 118.00 119.00 2.50 -2.06% 119.00 106 119.50 154 14.39
2020-11-23 4958 8251567 5193 972818042 117.00 120.00 116.50 118.00 1.50 -0.84% 118.00 162 118.50 72 14.27
2020-11-24 4958 7016643 4685 836777945 119.00 121.00 118.50 119.00 1.00 0.85% 118.50 348 119.00 52 14.39
2020-11-25 4958 7257045 4696 854443805 120.00 120.50 116.50 117.00 2.00 -1.68% 116.50 538 117.00 35 14.15
2020-11-26 4958 7256445 4944 852357255 117.50 119.50 116.50 119.00 2.00 1.71% 118.50 69 119.00 42 14.39
2020-11-27 4958 8621035 5573 1042093498 119.50 122.00 119.00 122.00 3.00 2.52% 121.50 134 122.00 219 14.75
2020-11-30 4958 14366814 7618 1784281129 123.50 126.00 122.50 123.50 1.50 1.23% 123.00 506 123.50 24 14.93
2020-12-01 4958 6932814 3625 861212948 125.00 126.00 122.50 124.50 1.00 0.81% 124.00 108 124.50 57 15.05
2020-12-02 4958 8898273 5438 1096735614 125.00 125.50 122.00 122.50 2.00 -1.61% 122.50 82 123.00 49 14.81
2020-12-04 4958 7866746 4628 951938532 123.00 123.50 119.50 121.00 2.00 -1.22% 120.50 74 121.00 45 14.63
2020-12-07 4958 15276448 8698 1867509919 123.00 125.00 119.50 123.00 2.00 1.65% 122.50 296 123.00 82 14.87
2020-12-11 4958 7557037 4622 895317920 120.50 121.00 117.00 118.00 1.50 -4.07% 118.00 257 118.50 100 14.27
2020-12-16 4958 9958042 5825 1172500203 114.50 120.00 114.00 120.00 7.00 1.69% 119.50 266 120.00 125 14.51
2020-12-18 4958 9200022 4913 1124610248 120.50 124.00 120.00 121.50 2.00 1.25% 121.50 205 122.00 72 14.69
2020-12-21 4958 5632874 3373 673052845 122.50 123.00 118.00 118.50 3.00 -2.47% 118.50 277 119.00 86 14.33
2020-12-22 4958 4508393 2958 529704544 118.00 119.50 116.00 116.00 2.50 -2.11% 116.00 233 116.50 46 14.03
2020-12-25 4958 2845057 1969 335256023 118.50 119.50 116.50 117.00 0.50 0.86% 117.00 86 117.50 58 14.15
2020-12-28 4958 4535057 3287 527585481 118.00 118.50 115.50 115.50 1.50 -1.28% 115.50 167 116.00 25 13.97
2020-12-29 4958 7277204 4608 840896637 116.50 118.00 114.50 115.50 0.00 0% 115.00 92 115.50 57 13.97
2020-12-30 4958 6086061 3882 696587567 115.00 116.00 113.50 115.00 0.50 -0.43% 115.00 16 115.50 163 13.91