祥碩(5269)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　639.00
0
0%		632.00
-7
-1.1%		 　616.00
-16
-2.53%		615.00
-1
-0.16%		635.00
20
3.25%		658.00
23
3.62%		658.00
0
0%		 　723.00
65
9.88%		709.00
-14
-1.94%		707.00
-2
-0.28%		769.00
62
8.77%		788.00
19
2.47%		 　818.00
30
3.81%		 　　　　　　　　766.00
-52
-6.36%		798.00
32
4.18%		708.11
2 月 　804.00
6
0.75%		813.00
9
1.12%		871.00
58
7.13%		958.00
87
9.99%		910.00
-48
-5.01%		 　900.00
-10
-1.1%		910.00
10
1.11%		959.00
49
5.38%		952.00
-7
-0.73%		951.00
-1
-0.11%		 　925.00
-26
-2.73%		895.00
-30
-3.24%		902.00
7
0.78%		903.00
1
0.11%		 　　813.00
-90
-9.97%		785.00
-28
-3.44%		785.00
0
0%		779.00
-6
-0.76%		 859.27
3 月　771.00
-8
-1.03%		827.00
56
7.26%		802.00
-25
-3.02%		882.00
80
9.98%		900.00
18
2.04%		 　832.00
-68
-7.56%		859.00
27
3.25%		801.00
-58
-6.75%		776.00
-25
-3.12%		741.00
-35
-4.51%		 　684.00
-57
-7.69%		672.00
-12
-1.75%		685.00
13
1.93%		617.00
-68
-9.93%		626.00
9
1.46%		 　635.00
9
1.44%		698.00
63
9.92%		701.00
3
0.43%		743.00
42
5.99%		780.00
37
4.98%		 　802.00
22
2.82%		770.00
-32
-3.99%		752.19
4 月788.00
18
2.34%		 　　　795.00
7
0.89%		786.00
-9
-1.13%		787.00
1
0.13%		778.00
-9
-1.14%		779.00
1
0.13%		 　706.00
-73
-9.37%		774.00
68
9.63%		758.00
-16
-2.07%		730.00
-28
-3.69%		737.00
7
0.96%		 　753.00
16
2.17%		736.00
-17
-2.26%		748.00
12
1.63%		761.00
13
1.74%		783.00
22
2.89%		 　799.00
16
2.04%		831.00
32
4.01%		876.00
45
5.42%		838.00
-38
-4.34%		 777.68
5 月　　　846.00
8
0.95%		852.00
6
0.71%		854.00
2
0.23%		 866.00
12
1.41%		 　918.00
52
6%		930.00
12
1.31%		968.00
38
4.09%		956.00
-12
-1.24%		1050.00
94
9.83%		 　1100.00
50
4.76%		1105.00
5
0.45%		1165.00
60
5.43%		1145.00
-20
-1.72%		1170.00
25
2.18%		 　1170.00
0
0%		1185.00
15
1.28%		1115.00
-70
-5.91%		1170.00
55
4.93%		1135.00
-35
-2.99%		 1046.16
6 月1200.00
65
5.73%		1090.00
-110
-9.17%		1125.00
35
3.21%		1085.00
-40
-3.56%		1120.00
35
3.23%		 　1145.00
25
2.23%		1165.00
20
1.75%		1280.00
115
9.87%		1325.00
45
3.52%		1370.00
45
3.4%		 　1300.00
-70
-5.11%		1360.00
60
4.62%		1330.00
-30
-2.21%		1420.00
90
6.77%		1365.00
-55
-3.87%		 　1460.00
95
6.96%		1425.00
-35
-2.4%		1560.00
135
9.47%		 　　　1455.00
-105
-6.73%		1435.00
-20
-1.37%		 1316.2
7 月1530.00
95
6.62%		1550.00
20
1.31%		1585.00
35
2.26%		 　1720.00
135
8.52%		1685.00
-35
-2.03%		1680.00
-5
-0.3%		1720.00
40
2.38%		 　　1710.00
-10
-0.58%		1665.00
-45
-2.63%		1605.00
-60
-3.6%		1620.00
15
0.93%		1605.00
-15
-0.93%		 　1600.00
-5
-0.31%		1730.00
130
8.13%		1685.00
-45
-2.6%		1810.00
125
7.42%		 　　1830.00
20
1.1%		1750.00
-80
-4.37%		1850.00
100
5.71%		1805.00
-45
-2.43%		1850.00
45
2.49%		1697.8
8 月 　1780.00
-70
-3.78%		1790.00
10
0.56%		1885.00
95
5.31%		1960.00
75
3.98%		1950.00
-10
-0.51%		 　　1800.00
-150
-7.69%		1705.00
-95
-5.28%		1775.00
70
4.11%		1845.00
70
3.94%		 　1780.00
-65
-3.52%		1685.00
-95
-5.34%		1700.00
15
0.89%		1645.00
-55
-3.24%		1685.00
40
2.43%		 　1765.00
80
4.75%		1715.00
-50
-2.83%		1775.00
60
3.5%		1740.00
-35
-1.97%		1760.00
20
1.15%		 1765.00
5
0.28%		1775.38
9 月 1765.00
0
0%		1765
10 月 1765.00
0
0%		1765
11 月 1765.00
0
0%		1765
12 月 1765.00
0
0%		1765

說明:最高漲幅:9.99%最低跌幅:-9.97% 最高價:1960.00最低價:615.00平均價:1374.82,灰色底表示週末,漲110天(4497)元,跌82天(-3387)元,平盤129天
10%=8,9%=4,8%=1,7%=8,6%=7,5%=11,4%=11,3%=8,2%=18,1%=25,0%=138,-0%=3,-1%=3,-2%=3,-3%=3,-4%=6,-5%=6,-6%=6,-7%=10,-8%=11,-9%=13,-10%=18,

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 5269 452325 428 291797325 656.00 656.00 639.00 639.00 18.00 0% 639.00 1 640.00 1 36.81
2020-01-03 5269 526224 455 334576240 648.00 648.00 629.00 632.00 7.00 -1.1% 632.00 3 633.00 1 36.41
2020-01-06 5269 723383 587 450096811 629.00 638.00 616.00 616.00 16.00 -2.53% 616.00 4 618.00 1 35.48
2020-01-07 5269 670214 599 412674824 625.00 628.00 607.00 615.00 1.00 -0.16% 613.00 1 615.00 159 35.43
2020-01-08 5269 629560 581 394313360 607.00 639.00 607.00 635.00 20.00 3.25% 633.00 1 635.00 17 36.58
2020-01-09 5269 935091 851 613711605 652.00 665.00 647.00 658.00 23.00 3.62% 658.00 6 660.00 2 37.90
2020-01-10 5269 533407 471 352689620 663.00 670.00 652.00 658.00 0.00 0% 658.00 7 663.00 1 37.90
2020-01-13 5269 1320180 1195 931656140 670.00 723.00 670.00 723.00 65.00 9.88% 723.00 435 0.00 0 41.65
2020-01-14 5269 1263683 1184 897918296 720.00 720.00 698.00 709.00 14.00 -1.94% 708.00 6 709.00 15 40.84
2020-01-15 5269 721160 694 511657120 710.00 722.00 698.00 707.00 2.00 -0.28% 707.00 5 710.00 1 40.73
2020-01-16 5269 1910664 1816 1433892296 700.00 771.00 700.00 769.00 62.00 8.77% 767.00 1 769.00 4 44.30
2020-01-17 5269 1852505 1773 1462690950 798.00 807.00 777.00 788.00 19.00 2.47% 787.00 1 789.00 35 45.39
2020-01-20 5269 1976780 1793 1601705040 790.00 825.00 789.00 818.00 30.00 3.81% 817.00 81 819.00 1 47.12
2020-01-30 5269 1590078 1523 1240539358 768.00 799.00 759.00 766.00 52.00 -6.36% 766.00 2 778.00 1 44.12
2020-01-31 5269 1052892 1010 838851356 788.00 807.00 783.00 798.00 32.00 4.18% 793.00 8 798.00 10 45.97
2020-02-03 5269 1026814 999 813659200 781.00 808.00 765.00 804.00 6.00 0.75% 802.00 1 804.00 2 46.31
2020-02-04 5269 1187581 1132 977563515 815.00 837.00 807.00 813.00 9.00 1.12% 813.00 9 815.00 2 46.83
2020-02-05 5269 1362970 1340 1157570990 822.00 876.00 821.00 871.00 58.00 7.13% 870.00 1 871.00 10 50.17
2020-02-06 5269 1605012 1600 1450731448 878.00 958.00 878.00 958.00 87.00 9.99% 958.00 4 0.00 0 55.18
2020-02-07 5269 1150978 1138 1061811980 947.00 947.00 896.00 910.00 48.00 -5.01% 908.00 2 911.00 1 52.42
2020-02-10 5269 1818146 1472 1659411468 885.00 944.00 883.00 900.00 10.00 -1.1% 900.00 3 903.00 2 51.84
2020-02-11 5269 1276059 1226 1168161631 918.00 938.00 898.00 910.00 10.00 1.11% 908.00 2 910.00 12 52.42
2020-02-12 5269 1817561 1787 1729650755 924.00 987.00 922.00 959.00 49.00 5.38% 959.00 4 967.00 1 55.24
2020-02-13 5269 1825000 1719 1749517000 965.00 990.00 934.00 952.00 7.00 -0.73% 950.00 1 952.00 1 54.84
2020-02-14 5269 862969 853 822834488 967.00 968.00 942.00 951.00 1.00 -0.11% 951.00 2 952.00 6 54.78
2020-02-17 5269 1263616 1256 1176879800 941.00 963.00 916.00 925.00 26.00 -2.73% 924.00 1 925.00 51 53.28
2020-02-18 5269 1108636 1085 1005830220 923.00 933.00 895.00 895.00 30.00 -3.24% 894.00 6 895.00 2 51.56
2020-02-19 5269 963000 918 879637000 910.00 930.00 898.00 902.00 7.00 0.78% 902.00 4 905.00 1 51.96
2020-02-20 5269 600373 596 541341192 918.00 918.00 889.00 903.00 1.00 0.11% 902.00 3 903.00 1 52.02
2020-02-24 5269 134000 82 108942000 813.00 813.00 813.00 813.00 0.00 -9.97% 0.00 0 813.00 2063 46.83
2020-02-25 5269 2625105 2296 2038043845 750.00 803.00 745.00 785.00 28.00 -3.44% 785.00 67 786.00 1 48.82
2020-02-26 5269 1374000 1291 1091501000 785.00 809.00 780.00 785.00 0.00 0% 785.00 6 791.00 2 48.82
2020-02-27 5269 925739 919 730105159 796.00 805.00 772.00 779.00 6.00 -0.76% 779.00 2 781.00 1 48.45
2020-03-02 5269 981504 959 766306088 766.00 798.00 764.00 771.00 8.00 -1.03% 771.00 1 772.00 2 47.95
2020-03-03 5269 1766000 1663 1448490000 800.00 839.00 789.00 827.00 56.00 7.26% 825.00 1 827.00 1 51.43
2020-03-04 5269 945891 871 762935127 827.00 827.00 793.00 802.00 25.00 -3.02% 802.00 5 805.00 2 49.88
2020-03-05 5269 2001722 1724 1723092804 822.00 882.00 820.00 882.00 80.00 9.98% 882.00 142 0.00 0 54.85
2020-03-06 5269 1228000 1163 1086990000 870.00 907.00 856.00 900.00 18.00 2.04% 898.00 1 901.00 11 55.97
2020-03-09 5269 1890376 1717 1624365960 864.00 897.00 830.00 832.00 68.00 -7.56% 832.00 9 839.00 10 51.74
2020-03-10 5269 1812113 1739 1528894519 832.00 869.00 816.00 859.00 27.00 3.25% 859.00 1 860.00 3 53.42
2020-03-11 5269 2812626 2603 2147483647 925.00 927.00 801.00 801.00 58.00 -6.75% 801.00 64 805.00 1 49.81
2020-03-12 5269 3278174 3126 2147483647 807.00 814.00 746.00 776.00 25.00 -3.12% 771.00 3 776.00 1 48.26
2020-03-13 5269 2055000 1942 1491013000 715.00 772.00 702.00 741.00 35.00 -4.51% 741.00 15 746.00 1 46.08
2020-03-16 5269 1404635 1313 1019568150 740.00 757.00 684.00 684.00 57.00 -7.69% 684.00 3 690.00 1 42.54
2020-03-17 5269 2119303 1930 1437249828 669.00 708.00 655.00 672.00 12.00 -1.75% 670.00 40 672.00 1 41.79
2020-03-18 5269 1914258 1848 1329558020 692.00 727.00 672.00 685.00 13.00 1.93% 684.00 2 685.00 3 42.60
2020-03-19 5269 1753312 1587 1135341376 694.00 700.00 617.00 617.00 68.00 -9.93% 0.00 0 617.00 476 38.37
2020-03-20 5269 2155036 2083 1404745572 639.00 670.00 622.00 626.00 9.00 1.46% 625.00 8 626.00 3 38.93
2020-03-23 5269 1450157 1388 880787125 594.00 635.00 564.00 635.00 9.00 1.44% 632.00 1 635.00 72 39.49
2020-03-24 5269 1887027 1700 1288411846 672.00 698.00 655.00 698.00 63.00 9.92% 698.00 9 0.00 0 43.41
2020-03-25 5269 2068734 1903 1489129534 751.00 751.00 685.00 701.00 3.00 0.43% 700.00 1 701.00 12 43.59
2020-03-26 5269 1824761 1661 1311055423 698.00 750.00 680.00 743.00 42.00 5.99% 740.00 1 743.00 9 46.21
2020-03-27 5269 2919700 2717 2147483647 755.00 812.00 754.00 780.00 37.00 4.98% 778.00 1 780.00 5 48.51
2020-03-30 5269 1619672 1536 1274462320 773.00 802.00 760.00 802.00 22.00 2.82% 802.00 3 803.00 5 49.88
2020-03-31 5269 2416477 2224 1908841060 823.00 830.00 766.00 770.00 32.00 -3.99% 770.00 7 771.00 3 47.89
2020-04-01 5269 1049365 998 821360155 777.00 796.00 773.00 788.00 18.00 2.34% 787.00 4 788.00 9 49.00
2020-04-06 5269 1037724 998 823660200 803.00 808.00 786.00 795.00 7.00 0.89% 795.00 3 797.00 8 49.44
2020-04-07 5269 1056030 1027 848843580 820.00 824.00 781.00 786.00 9.00 -1.13% 786.00 9 791.00 1 48.88
2020-04-08 5269 612381 605 487725038 795.00 812.00 785.00 787.00 1.00 0.13% 787.00 6 788.00 2 48.94
2020-04-09 5269 689941 676 548362980 799.00 809.00 778.00 778.00 9.00 -1.14% 778.00 11 780.00 1 48.38
2020-04-10 5269 878429 828 683746200 781.00 799.00 758.00 779.00 1.00 0.13% 778.00 5 779.00 1 48.45
2020-04-13 5269 1784448 1696 1336860352 797.00 797.00 706.00 706.00 73.00 -9.37% 706.00 4 715.00 1 43.91
2020-04-14 5269 2111437 1977 1575954112 716.00 774.00 716.00 774.00 68.00 9.63% 772.00 46 774.00 3 48.13
2020-04-15 5269 1657749 1601 1257469969 785.00 792.00 740.00 758.00 16.00 -2.07% 755.00 2 758.00 14 47.14
2020-04-16 5269 1590966 1515 1177560500 753.00 764.00 728.00 730.00 28.00 -3.69% 730.00 3 731.00 1 45.40
2020-04-17 5269 1846099 1795 1357274953 750.00 759.00 708.00 737.00 7.00 0.96% 735.00 2 737.00 5 45.83
2020-04-20 5269 1728412 1596 1295616236 749.00 768.00 734.00 753.00 16.00 2.17% 752.00 7 753.00 2 46.83
2020-04-21 5269 1023120 953 761534080 749.00 758.00 732.00 736.00 17.00 -2.26% 735.00 3 736.00 1 45.77
2020-04-22 5269 759702 749 557331010 736.00 748.00 722.00 748.00 12.00 1.63% 742.00 6 748.00 53 46.52
2020-04-23 5269 1560950 1495 1182435950 745.00 770.00 744.00 761.00 13.00 1.74% 760.00 7 762.00 5 47.33
2020-04-24 5269 1792926 1696 1401091986 765.00 795.00 761.00 783.00 22.00 2.89% 783.00 6 785.00 5 48.69
2020-04-27 5269 1181759 1081 937223718 786.00 800.00 780.00 799.00 16.00 2.04% 796.00 2 799.00 91 49.69
2020-04-28 5269 1980732 1843 1633377880 806.00 864.00 792.00 831.00 32.00 4.01% 831.00 1 833.00 2 51.68
2020-04-29 5269 2212051 2135 1902997676 839.00 879.00 834.00 876.00 45.00 5.42% 873.00 15 877.00 5 54.48
2020-04-30 5269 2640097 2574 2147483647 886.00 895.00 823.00 838.00 38.00 -4.34% 838.00 19 839.00 10 52.11
2020-05-04 5269 945937 927 789171450 826.00 852.00 815.00 846.00 8.00 0.95% 842.00 5 846.00 8 52.61
2020-05-05 5269 1272369 1208 1100379495 855.00 883.00 852.00 852.00 6.00 0.71% 852.00 18 853.00 1 52.99
2020-05-06 5269 960000 904 816005000 858.00 865.00 833.00 854.00 2.00 0.23% 854.00 2 855.00 12 53.11
2020-05-08 5269 1027607 954 878228055 854.00 866.00 835.00 866.00 20.00 1.41% 862.00 1 866.00 7 53.86
2020-05-11 5269 2088712 1940 1883138680 872.00 926.00 868.00 918.00 52.00 6% 918.00 21 920.00 1 57.09
2020-05-12 5269 1421000 1279 1297544000 917.00 930.00 895.00 930.00 12.00 1.31% 925.00 2 930.00 12 57.84
2020-05-13 5269 1689000 1599 1604891000 924.00 968.00 921.00 968.00 38.00 4.09% 968.00 15 969.00 14 60.20
2020-05-14 5269 2237000 2113 2147483647 950.00 1005.00 945.00 956.00 12.00 -1.24% 956.00 14 958.00 1 48.33
2020-05-15 5269 1940000 1815 1969491000 982.00 1050.00 982.00 1050.00 94.00 9.83% 1045.00 2 1050.00 19 53.08
2020-05-18 5269 1967406 1916 2147483647 1060.00 1150.00 1035.00 1100.00 50.00 4.76% 1100.00 7 1110.00 1 55.61
2020-05-19 5269 1461000 1377 1611540000 1120.00 1140.00 1065.00 1105.00 5.00 0.45% 1100.00 6 1105.00 10 55.86
2020-05-20 5269 1021000 967 1163545000 1120.00 1165.00 1105.00 1165.00 60.00 5.43% 1160.00 1 1165.00 5 58.90
2020-05-21 5269 1057000 1002 1217275000 1160.00 1175.00 1125.00 1145.00 20.00 -1.72% 1145.00 22 1150.00 3 57.89
2020-05-22 5269 1013000 961 1166040000 1125.00 1180.00 1110.00 1170.00 25.00 2.18% 1150.00 3 1170.00 30 59.15
2020-05-25 5269 967000 927 1131810000 1190.00 1205.00 1145.00 1170.00 0.00 0% 1165.00 15 1170.00 6 59.15
2020-05-26 5269 755617 716 896373060 1180.00 1200.00 1170.00 1185.00 15.00 1.28% 1185.00 7 1190.00 5 59.91
2020-05-27 5269 1325000 1221 1514450000 1190.00 1215.00 1100.00 1115.00 70.00 -5.91% 1115.00 38 1120.00 33 56.37
2020-05-28 5269 1344000 1240 1542710000 1140.00 1175.00 1110.00 1170.00 55.00 4.93% 1160.00 2 1170.00 9 59.15
2020-05-29 5269 603000 558 691375000 1160.00 1175.00 1130.00 1135.00 35.00 -2.99% 1135.00 3 1145.00 3 57.38
2020-06-01 5269 970000 915 1155050000 1160.00 1215.00 1155.00 1200.00 65.00 5.73% 1200.00 16 1205.00 1 60.67
2020-06-02 5269 1458789 1422 1627185010 1190.00 1195.00 1080.00 1090.00 110.00 -9.17% 1090.00 4 1095.00 4 55.11
2020-06-03 5269 773000 737 868830000 1125.00 1145.00 1105.00 1125.00 35.00 3.21% 1120.00 1 1130.00 13 56.88
2020-06-04 5269 909000 808 1007500000 1135.00 1140.00 1080.00 1085.00 40.00 -3.56% 1085.00 5 1090.00 4 54.85
2020-06-05 5269 581000 554 639960000 1115.00 1120.00 1080.00 1120.00 35.00 3.23% 1115.00 2 1120.00 14 56.62
2020-06-08 5269 712000 652 806925000 1130.00 1145.00 1100.00 1145.00 25.00 2.23% 1135.00 20 1145.00 11 57.89
2020-06-09 5269 594000 561 686305000 1125.00 1165.00 1125.00 1165.00 20.00 1.75% 1160.00 3 1165.00 2 58.90
2020-06-10 5269 984000 809 1226710000 1190.00 1280.00 1190.00 1280.00 115.00 9.87% 1280.00 409 0.00 0 64.71
2020-06-11 5269 1804000 1690 2147483647 1340.00 1395.00 1295.00 1325.00 45.00 3.52% 1325.00 1 1330.00 6 66.99
2020-06-12 5269 1298000 1220 1755530000 1295.00 1390.00 1280.00 1370.00 45.00 3.4% 1360.00 2 1370.00 6 69.26
2020-06-15 5269 1003000 960 1334745000 1370.00 1390.00 1285.00 1300.00 70.00 -5.11% 1300.00 6 1305.00 1 65.72
2020-06-16 5269 703000 673 952710000 1370.00 1375.00 1330.00 1360.00 60.00 4.62% 1360.00 21 1365.00 13 68.76
2020-06-17 5269 534210 555 715840350 1365.00 1370.00 1315.00 1330.00 30.00 -2.21% 1330.00 7 1340.00 2 67.24
2020-06-18 5269 1155071 1167 1620645820 1335.00 1445.00 1335.00 1420.00 90.00 6.77% 1420.00 14 1440.00 2 71.79
2020-06-19 5269 1515568 838 2109046680 1405.00 1445.00 1365.00 1365.00 55.00 -3.87% 1360.00 40 1385.00 14 69.01
2020-06-22 5269 1021180 995 1457949200 1395.00 1470.00 1380.00 1460.00 95.00 6.96% 1445.00 1 1460.00 24 73.81
2020-06-23 5269 901840 895 1306845400 1485.00 1505.00 1410.00 1425.00 35.00 -2.4% 1425.00 6 1440.00 5 72.04
2020-06-24 5269 1347577 1324 2058155120 1500.00 1565.00 1480.00 1560.00 135.00 9.47% 1555.00 1 1560.00 6 78.87
2020-06-29 5269 1100164 1137 1640873620 1550.00 1550.00 1440.00 1455.00 105.00 -6.73% 1455.00 12 1460.00 3 73.56
2020-06-30 5269 1123476 1061 1639173060 1490.00 1510.00 1420.00 1435.00 20.00 -1.37% 1435.00 9 1445.00 6 72.55
2020-07-01 5269 915136 913 1381183080 1450.00 1535.00 1450.00 1530.00 95.00 6.62% 1525.00 2 1530.00 4 77.35
2020-07-02 5269 673547 674 1030424645 1535.00 1560.00 1495.00 1550.00 20.00 1.31% 1545.00 3 1555.00 18 78.36
2020-07-03 5269 1157109 1166 1848457765 1575.00 1635.00 1555.00 1585.00 35.00 2.26% 1585.00 3 1590.00 2 80.13
2020-07-06 5269 1195610 1218 2021234200 1625.00 1740.00 1620.00 1720.00 135.00 8.52% 1715.00 2 1725.00 11 86.96
2020-07-07 5269 1210842 1228 2069798770 1770.00 1795.00 1640.00 1685.00 35.00 -2.03% 1680.00 2 1690.00 2 85.19
2020-07-08 5269 1017722 986 1721140180 1695.00 1735.00 1655.00 1680.00 5.00 -0.3% 1675.00 2 1680.00 47 84.93
2020-07-09 5269 824682 823 1421601220 1730.00 1745.00 1695.00 1720.00 40.00 2.38% 1720.00 6 1725.00 19 86.96
2020-07-13 5269 1387563 1309 2147483647 1775.00 1815.00 1705.00 1710.00 25.00 -0.58% 1710.00 5 1715.00 1 86.45
2020-07-14 5269 1176713 1187 1987911450 1710.00 1735.00 1650.00 1665.00 45.00 -2.63% 1660.00 14 1665.00 7 84.18
2020-07-15 5269 1027314 1058 1685135540 1695.00 1715.00 1580.00 1605.00 60.00 -3.6% 1605.00 7 1610.00 2 81.14
2020-07-16 5269 696514 697 1116662680 1615.00 1630.00 1565.00 1620.00 15.00 0.93% 1610.00 1 1620.00 3 81.90
2020-07-17 5269 595893 610 961519335 1630.00 1645.00 1590.00 1605.00 15.00 -0.93% 1605.00 1 1620.00 6 81.14
2020-07-20 5269 1081427 1062 1688901065 1615.00 1615.00 1510.00 1600.00 5.00 -0.31% 1580.00 3 1600.00 13 80.89
2020-07-21 5269 1052348 1040 1781530300 1650.00 1755.00 1635.00 1730.00 130.00 8.13% 1725.00 2 1730.00 1 87.46
2020-07-22 5269 800077 824 1371415900 1725.00 1760.00 1680.00 1685.00 45.00 -2.6% 1685.00 15 1690.00 2 85.19
2020-07-23 5269 1426055 1424 2147483647 1730.00 1810.00 1705.00 1810.00 125.00 7.42% 1790.00 3 1810.00 14 91.51
2020-07-27 5269 1158650 1114 2103888250 1790.00 1850.00 1780.00 1830.00 110.00 1.1% 1825.00 1 1830.00 3 92.52
2020-07-28 5269 988580 986 1736401600 1830.00 1845.00 1700.00 1750.00 80.00 -4.37% 1730.00 1 1750.00 2 88.47
2020-07-29 5269 1236183 1237 2147483647 1825.00 1850.00 1740.00 1850.00 100.00 5.71% 1825.00 1 1850.00 29 93.53
2020-07-30 5269 1012566 1027 1846610120 1885.00 1890.00 1775.00 1805.00 45.00 -2.43% 1805.00 4 1810.00 1 91.25
2020-07-31 5269 1098727 1110 2012229950 1810.00 1875.00 1765.00 1850.00 45.00 2.49% 1845.00 3 1855.00 3 93.53
2020-08-03 5269 673016 693 1206204040 1845.00 1850.00 1760.00 1780.00 70.00 -3.78% 1780.00 4 1785.00 3 89.99
2020-08-04 5269 791516 796 1415348800 1795.00 1815.00 1760.00 1790.00 10.00 0.56% 1790.00 3 1795.00 5 90.50
2020-08-05 5269 1085490 1104 2036918650 1800.00 1920.00 1800.00 1885.00 95.00 5.31% 1880.00 18 1885.00 5 95.30
2020-08-06 5269 1005145 1013 1942321300 1885.00 1960.00 1870.00 1960.00 75.00 3.98% 1950.00 1 1960.00 12 99.09
2020-08-07 5269 1011394 996 1951896330 1950.00 1960.00 1880.00 1950.00 10.00 -0.51% 1950.00 1 1955.00 8 98.58
2020-08-11 5269 1147071 1113 2045592090 1825.00 1860.00 1730.00 1800.00 15.00 -7.69% 1795.00 1 1800.00 98 91.00
2020-08-12 5269 888131 915 1536342940 1770.00 1795.00 1705.00 1705.00 95.00 -5.28% 1705.00 13 1710.00 2 86.20
2020-08-13 5269 1563998 1534 2147483647 1820.00 1845.00 1770.00 1775.00 70.00 4.11% 1775.00 1 1785.00 1 68.27
2020-08-14 5269 1011722 1046 1830877090 1780.00 1850.00 1735.00 1845.00 70.00 3.94% 1840.00 1 1845.00 4 70.96
2020-08-17 5269 1435274 1411 2147483647 1820.00 1840.00 1745.00 1780.00 65.00 -3.52% 1780.00 8 1785.00 7 68.46
2020-08-18 5269 1785302 1750 2147483647 1735.00 1815.00 1630.00 1685.00 95.00 -5.34% 1685.00 1 1690.00 1 64.81
2020-08-19 5269 1221739 1213 2107206080 1690.00 1770.00 1675.00 1700.00 15.00 0.89% 1700.00 17 1720.00 1 65.38
2020-08-20 5269 1278343 1210 2147483647 1715.00 1775.00 1600.00 1645.00 55.00 -3.24% 1645.00 3 1650.00 2 63.27
2020-08-21 5269 845563 821 1444297730 1705.00 1755.00 1680.00 1685.00 40.00 2.43% 1685.00 1 1690.00 1 64.81
2020-08-24 5269 954296 948 1670297440 1710.00 1785.00 1705.00 1765.00 80.00 4.75% 1760.00 2 1765.00 7 67.88
2020-08-25 5269 874953 902 1525274160 1780.00 1795.00 1710.00 1715.00 0.00 -2.83% 1715.00 9 1720.00 1 65.96
2020-08-26 5269 1099747 1060 1964875925 1740.00 1835.00 1735.00 1775.00 60.00 3.5% 1775.00 10 1780.00 6 68.27
2020-08-27 5269 1102601 1080 1962288770 1820.00 1845.00 1740.00 1740.00 35.00 -1.97% 1740.00 2 1750.00 4 66.92
2020-08-28 5269 1151492 1107 2028700680 1755.00 1805.00 1715.00 1760.00 20.00 1.15% 1755.00 3 1760.00 2 67.69
2020-08-31 5269 3653993 1751 2147483647 1805.00 1835.00 1765.00 1765.00 5.00 0.28% 1760.00 19 1765.00 78 67.88
2020-08-31 5269 3653993 1751 2147483647 1805.00 1835.00 1765.00 1765.00 5.00 0% 1760.00 19 1765.00 78 67.88
2020-09-01 5269 1863372 1792 2147483647 1750.00 1760.00 1650.00 1665.00 100.00 -5.67% 1660.00 18 1670.00 7 64.04
2020-09-02 5269 967738 953 1653563640 1700.00 1730.00 1680.00 1700.00 35.00 2.1% 1695.00 18 1700.00 1 65.38
2020-09-03 5269 904036 862 1534146560 1730.00 1735.00 1680.00 1690.00 10.00 -0.59% 1690.00 3 1695.00 4 65.00
2020-09-04 5269 1987189 1863 2147483647 1630.00 1645.00 1525.00 1525.00 165.00 -9.76% 0.00 0 1525.00 150 58.65
2020-09-07 5269 2618403 2555 2147483647 1535.00 1555.00 1375.00 1375.00 150.00 -9.84% 0.00 0 1375.00 52 52.88
2020-09-10 5269 1834425 1679 2147483647 1495.00 1515.00 1415.00 1430.00 0.00 4% 1430.00 7 1435.00 6 55.00
2020-09-11 5269 2083871 1924 2147483647 1400.00 1485.00 1375.00 1485.00 55.00 3.85% 1480.00 3 1485.00 22 57.12
2020-09-14 5269 1404286 1294 2080526140 1515.00 1515.00 1450.00 1470.00 15.00 -1.01% 1470.00 25 1475.00 3 56.54
2020-09-16 5269 1308396 1211 1968459000 1505.00 1535.00 1485.00 1490.00 10.00 1.36% 1490.00 8 1495.00 4 57.31
2020-09-17 5269 633572 617 952271580 1500.00 1530.00 1490.00 1495.00 5.00 0.34% 1495.00 7 1500.00 2 57.50
2020-09-18 5269 789272 622 1173512080 1510.00 1515.00 1470.00 1475.00 20.00 -1.34% 1470.00 18 1475.00 34 56.73
2020-09-22 5269 869602 828 1284042950 1475.00 1505.00 1460.00 1465.00 0.00 -0.68% 1465.00 12 1470.00 10 56.35
2020-09-24 5269 1949985 1838 2147483647 1535.00 1535.00 1400.00 1405.00 150.00 -4.1% 1400.00 54 1405.00 4 54.04
2020-09-25 5269 1451952 1352 2057861840 1425.00 1450.00 1375.00 1415.00 10.00 0.71% 1410.00 3 1415.00 4 54.42
2020-09-29 5269 1150286 1096 1637548260 1480.00 1480.00 1390.00 1395.00 65.00 -1.41% 1395.00 5 1400.00 3 53.65
2020-09-30 5269 1419226 1319 2036486090 1415.00 1465.00 1400.00 1455.00 60.00 4.3% 1450.00 3 1460.00 31 55.96
2020-10-06 5269 1098626 1038 1620342130 1540.00 1540.00 1440.00 1470.00 40.00 1.03% 1470.00 19 1475.00 21 56.54
2020-10-08 5269 1752243 1633 2147483647 1515.00 1615.00 1515.00 1545.00 45.00 5.1% 1545.00 6 1550.00 3 59.42
2020-10-12 5269 1198000 1098 1851565000 1595.00 1600.00 1505.00 1515.00 30.00 -1.94% 1515.00 13 1520.00 15 58.27
2020-10-13 5269 866192 851 1347223360 1530.00 1590.00 1505.00 1570.00 55.00 3.63% 1570.00 17 1575.00 19 60.38
2020-10-14 5269 978698 999 1492374450 1585.00 1585.00 1495.00 1505.00 65.00 -4.14% 1505.00 10 1510.00 9 57.88
2020-10-15 5269 1060792 1040 1635459680 1510.00 1575.00 1500.00 1525.00 20.00 1.33% 1520.00 30 1525.00 1 58.65
2020-10-16 5269 1021888 997 1542671440 1515.00 1540.00 1485.00 1500.00 25.00 -1.64% 1495.00 23 1500.00 10 57.69
2020-10-20 5269 2415931 2236 2147483647 1515.00 1655.00 1505.00 1655.00 150.00 10.33% 1655.00 231 0.00 0 63.65
2020-10-21 5269 1761811 1662 2147483647 1695.00 1715.00 1605.00 1640.00 15.00 -0.91% 1640.00 15 1645.00 17 63.08
2020-10-22 5269 1351325 1276 2147483647 1625.00 1675.00 1570.00 1575.00 65.00 -3.96% 1570.00 63 1580.00 27 60.58
2020-10-23 5269 900903 877 1432686740 1590.00 1620.00 1555.00 1580.00 5.00 0.32% 1580.00 1 1585.00 4 60.77
2020-10-26 5269 753446 820 1198614625 1590.00 1630.00 1560.00 1570.00 10.00 -0.63% 1565.00 25 1570.00 25 60.38
2020-10-27 5269 728961 812 1126290755 1570.00 1580.00 1525.00 1550.00 20.00 -1.27% 1545.00 9 1550.00 16 59.62
2020-10-28 5269 516203 550 801287940 1560.00 1575.00 1530.00 1545.00 5.00 -0.32% 1540.00 10 1545.00 1 59.42
2020-10-29 5269 806905 865 1214671980 1510.00 1535.00 1490.00 1500.00 45.00 -2.91% 1500.00 4 1505.00 6 57.69
2020-10-30 5269 1134488 1311 1653213010 1520.00 1520.00 1415.00 1435.00 65.00 -4.33% 1430.00 23 1440.00 7 55.19
2020-11-02 5269 956224 929 1369321370 1450.00 1470.00 1405.00 1425.00 10.00 -0.7% 1425.00 8 1430.00 3 54.81
2020-11-03 5269 1204673 1155 1741575050 1450.00 1485.00 1420.00 1440.00 15.00 1.05% 1440.00 11 1445.00 1 55.38
2020-11-04 5269 1401464 1407 1978011000 1460.00 1465.00 1380.00 1405.00 35.00 -2.43% 1405.00 9 1410.00 5 54.04
2020-11-05 5269 1377330 1424 2016288665 1430.00 1495.00 1415.00 1475.00 70.00 4.98% 1475.00 7 1480.00 12 56.73
2020-11-06 5269 2214984 2222 2147483647 1505.00 1620.00 1500.00 1620.00 145.00 9.83% 1620.00 1110 0.00 0 62.31
2020-11-09 5269 2101725 2098 2147483647 1660.00 1695.00 1560.00 1610.00 10.00 -0.62% 1605.00 8 1610.00 15 61.92
2020-11-10 5269 1677010 1839 2147483647 1565.00 1650.00 1505.00 1525.00 85.00 -5.28% 1525.00 1 1530.00 11 58.65
2020-11-11 5269 1401103 1583 2084480940 1530.00 1545.00 1455.00 1465.00 60.00 -3.93% 1465.00 10 1470.00 6 41.64
2020-11-12 5269 1441545 1623 2073313865 1485.00 1495.00 1410.00 1425.00 40.00 -2.73% 1425.00 19 1430.00 18 40.51
2020-11-13 5269 1093159 1178 1567058555 1425.00 1465.00 1400.00 1455.00 30.00 2.11% 1450.00 9 1455.00 29 41.36
2020-11-16 5269 1914374 2036 2147483647 1475.00 1570.00 1435.00 1560.00 105.00 7.22% 1555.00 36 1560.00 8 44.34
2020-11-18 5269 1553421 1623 2147483647 1555.00 1605.00 1530.00 1575.00 35.00 0.96% 1575.00 12 1580.00 35 44.77
2020-11-19 5269 958810 1091 1486439415 1555.00 1590.00 1530.00 1540.00 35.00 -2.22% 1535.00 20 1540.00 9 43.77
2020-11-23 5269 1692722 1768 2147483647 1530.00 1615.00 1530.00 1575.00 65.00 2.27% 1575.00 5 1585.00 3 44.77
2020-11-24 5269 930181 1011 1474248125 1605.00 1620.00 1560.00 1590.00 15.00 0.95% 1590.00 4 1595.00 15 45.20
2020-11-25 5269 956568 1023 1496009140 1605.00 1620.00 1540.00 1545.00 45.00 -2.83% 1545.00 8 1550.00 13 43.92
2020-11-26 5269 1567195 1804 2147483647 1565.00 1650.00 1550.00 1635.00 90.00 5.83% 1630.00 7 1635.00 36 46.48
2020-11-27 5269 1042374 1111 1678225330 1625.00 1645.00 1580.00 1620.00 15.00 -0.92% 1615.00 5 1620.00 15 46.05
2020-11-30 5269 1074052 1094 1759981890 1645.00 1650.00 1610.00 1645.00 25.00 1.54% 1645.00 1 1650.00 57 46.76
2020-12-01 5269 1303484 1336 2147483647 1675.00 1720.00 1625.00 1645.00 0.00 0% 1645.00 36 1650.00 22 46.76
2020-12-02 5269 637285 708 1060865015 1675.00 1690.00 1650.00 1655.00 10.00 0.61% 1650.00 14 1655.00 2 47.04
2020-12-04 5269 636198 748 1049429985 1670.00 1675.00 1625.00 1650.00 5.00 -0.3% 1650.00 10 1655.00 11 46.90
2020-12-07 5269 713638 863 1194891165 1655.00 1710.00 1635.00 1705.00 55.00 3.33% 1700.00 3 1705.00 17 48.46
2020-12-11 5269 1050485 1133 1745648270 1630.00 1685.00 1630.00 1680.00 70.00 -1.47% 1675.00 14 1680.00 16 47.75
2020-12-16 5269 1717711 1880 2147483647 1665.00 1790.00 1655.00 1745.00 100.00 3.87% 1740.00 18 1745.00 4 49.60
2020-12-18 5269 432445 499 730430970 1705.00 1710.00 1675.00 1680.00 15.00 -3.72% 1680.00 11 1685.00 4 47.75
2020-12-21 5269 562131 624 933014990 1675.00 1695.00 1635.00 1670.00 10.00 -0.6% 1670.00 1 1675.00 6 47.47
2020-12-22 5269 624277 773 1015903700 1655.00 1660.00 1590.00 1595.00 75.00 -4.49% 1595.00 4 1610.00 4 45.34
2020-12-25 5269 336266 471 532333040 1605.00 1610.00 1565.00 1570.00 15.00 -1.57% 1565.00 17 1575.00 2 44.63
2020-12-28 5269 625789 814 966223745 1575.00 1585.00 1520.00 1535.00 35.00 -2.23% 1535.00 32 1540.00 7 43.63
2020-12-29 5269 506017 618 774952545 1535.00 1550.00 1520.00 1535.00 0.00 0% 1535.00 10 1540.00 13 43.63
2020-12-30 5269 826008 901 1293617985 1535.00 1600.00 1525.00 1580.00 45.00 2.93% 1580.00 13 1585.00 13 44.91