崇越(5434)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　106.50
0
0%		105.00
-1.5
-1.41%		 　104.00
-1
-0.95%		104.00
0
0%		102.50
-1.5
-1.44%		105.50
3
2.93%		108.00
2.5
2.37%		 　108.00
0
0%		110.00
2
1.85%		110.50
0.5
0.45%		113.50
3
2.71%		115.00
1.5
1.32%		 　114.00
-1
-0.87%		 　　　　　　　　104.00
-10
-8.77%		108.00
4
3.85%		107.82
2 月 　105.50
-2.5
-2.31%		105.00
-0.5
-0.47%		107.00
2
1.9%		109.50
2.5
2.34%		106.00
-3.5
-3.2%		 　106.00
0
0%		108.00
2
1.89%		110.50
2.5
2.31%		110.00
-0.5
-0.45%		111.50
1.5
1.36%		 　109.50
-2
-1.79%		108.00
-1.5
-1.37%		108.00
0
0%		107.50
-0.5
-0.46%		107.00
-0.5
-0.47%		 　106.00
-1
-0.93%		105.50
-0.5
-0.47%		105.50
0
0%		104.00
-1.5
-1.42%		 106.63
3 月　103.00
-1
-0.96%		104.50
1.5
1.46%		103.00
-1.5
-1.44%		105.00
2
1.94%		104.00
-1
-0.95%		 　100.00
-4
-3.85%		103.00
3
3%		101.50
-1.5
-1.46%		96.50
-5
-4.93%		92.30
-4.2
-4.35%		 　89.90
-2.4
-2.6%		87.40
-2.5
-2.78%		84.00
-3.4
-3.89%		75.60
-8.4
-10%		80.50
4.9
6.48%		 　78.00
-2.5
-3.11%		82.20
4.2
5.38%		84.30
2.1
2.55%		86.80
2.5
2.97%		88.00
1.2
1.38%		 　89.20
1.2
1.36%		90.60
1.4
1.57%		91.78
4 月91.40
0.8
0.88%		 　　　90.90
-0.5
-0.55%		91.80
0.9
0.99%		92.80
1
1.09%		94.50
1.7
1.83%		94.90
0.4
0.42%		 　93.80
-1.1
-1.16%		95.10
1.3
1.39%		97.10
2
2.1%		96.50
-0.6
-0.62%		96.80
0.3
0.31%		 　96.70
-0.1
-0.1%		94.70
-2
-2.07%		94.90
0.2
0.21%		96.40
1.5
1.58%		96.20
-0.2
-0.21%		 　98.50
2.3
2.39%		99.40
0.9
0.91%		100.00
0.6
0.6%		103.00
3
3%		 95.83
5 月　　　100.50
-2.5
-2.43%		99.80
-0.7
-0.7%		99.60
-0.2
-0.2%		 103.50
3.9
3.92%		 　104.00
0.5
0.48%		102.50
-1.5
-1.44%		103.00
0.5
0.49%		101.00
-2
-1.94%		102.50
1.5
1.49%		 　101.00
-1.5
-1.46%		102.50
1.5
1.49%		102.00
-0.5
-0.49%		106.00
4
3.92%		104.50
-1.5
-1.42%		 　105.00
0.5
0.48%		106.50
1.5
1.43%		105.00
-1.5
-1.41%		105.00
0
0%		104.00
-1
-0.95%		 103.34
6 月106.00
2
1.92%		107.50
1.5
1.42%		108.00
0.5
0.47%		107.50
-0.5
-0.46%		108.50
1
0.93%		 　108.00
-0.5
-0.46%		110.50
2.5
2.31%		108.50
-2
-1.81%		106.50
-2
-1.84%		106.00
-0.5
-0.47%		 　105.50
-0.5
-0.47%		107.50
2
1.9%		108.00
0.5
0.47%		108.50
0.5
0.46%		107.50
-1
-0.92%		 　109.00
1.5
1.4%		108.00
-1
-0.92%		109.50
1.5
1.39%		 　　　108.00
-1.5
-1.37%		109.00
1
0.93%		 107.96
7 月111.00
2
1.83%		113.50
2.5
2.25%		115.00
1.5
1.32%		 　117.50
2.5
2.17%		117.00
-0.5
-0.43%		117.50
0.5
0.43%		122.00
4.5
3.83%		 　　113.00
-9
-7.38%		111.50
-1.5
-1.33%		113.50
2
1.79%		113.00
-0.5
-0.44%		112.50
-0.5
-0.44%		 　113.00
0.5
0.44%		112.50
-0.5
-0.44%		115.50
3
2.67%		116.00
0.5
0.43%		 　　118.50
2.5
2.16%		116.50
-2
-1.69%		117.50
1
0.86%		117.00
-0.5
-0.43%		116.00
-1
-0.85%		115.26
8 月 　118.50
2.5
2.16%		119.00
0.5
0.42%		124.00
5
4.2%		127.00
3
2.42%		125.50
-1.5
-1.18%		 　　122.00
-3.5
-2.79%		120.00
-2
-1.64%		120.00
0
0%		123.00
3
2.5%		 　123.50
0.5
0.41%		122.50
-1
-0.81%		123.50
1
0.82%		120.50
-3
-2.43%		121.00
0.5
0.41%		 　121.50
0.5
0.41%		122.50
1
0.82%		123.00
0.5
0.41%		121.50
-1.5
-1.22%		120.50
-1
-0.82%		 120.00
-0.5
-0.41%		121.71
9 月 120.00
0
0%		120
10 月 120.00
0
0%		120
11 月 120.00
0
0%		120
12 月 120.00
0
0%		120

說明:最高漲幅:6.48%最低跌幅:-10% 最高價:127.00最低價:75.60平均價:111.55,灰色底表示週末,漲93天(162.2)元,跌95天(-175.9)元,平盤134天
6%=1,5%=1,4%=6,3%=8,2%=29,1%=25,0%=157,-0%=1,-1%=1,-2%=2,-3%=2,-4%=4,-5%=8,-6%=13,-7%=24,-8%=40,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2020-01-02 5434 318376 264 33756036 105.50 106.50 105.50 106.50 1.00 0% 106.00 60 106.50 38 11.27
2020-01-03 5434 679112 505 71718196 107.00 107.00 104.50 105.00 1.50 -1.41% 105.00 10 105.50 39 11.11
2020-01-06 5434 800980 595 82868423 104.50 104.50 102.50 104.00 1.00 -0.95% 103.50 29 104.00 7 11.01
2020-01-07 5434 705121 485 72960584 104.00 105.00 102.50 104.00 0.00 0% 103.50 21 104.00 30 11.01
2020-01-08 5434 610086 455 62710313 103.00 104.00 102.00 102.50 1.50 -1.44% 102.50 7 103.00 164 10.85
2020-01-09 5434 858082 631 90310610 104.00 106.00 103.50 105.50 3.00 2.93% 105.00 97 106.00 18 11.16
2020-01-10 5434 2249208 1726 244351464 108.00 110.00 107.50 108.00 2.50 2.37% 108.00 64 108.50 6 11.43
2020-01-13 5434 756402 622 81785916 108.50 109.00 107.00 108.00 0.00 0% 108.00 49 108.50 57 11.43
2020-01-14 5434 1027379 778 112507990 109.00 110.00 108.50 110.00 2.00 1.85% 109.50 45 110.00 48 11.64
2020-01-15 5434 1138877 837 126069970 110.00 111.50 109.50 110.50 0.50 0.45% 110.00 78 110.50 32 11.69
2020-01-16 5434 1906282 1432 215696500 110.00 115.00 110.00 113.50 3.00 2.71% 113.00 93 113.50 13 12.01
2020-01-17 5434 1157167 917 132561112 114.50 115.00 114.00 115.00 1.50 1.32% 114.50 4 115.00 327 12.17
2020-01-20 5434 718567 589 82281138 115.50 115.50 114.00 114.00 1.00 -0.87% 114.00 15 114.50 32 12.06
2020-01-30 5434 2962763 1837 312727352 107.00 108.50 103.50 104.00 10.00 -8.77% 103.50 62 104.00 1 11.01
2020-01-31 5434 1538195 1047 164675060 106.00 108.50 104.50 108.00 4.00 3.85% 107.50 36 108.00 15 11.43
2020-02-03 5434 1386556 989 145161153 104.00 107.00 102.00 105.50 2.50 -2.31% 105.00 189 105.50 24 11.16
2020-02-04 5434 1185361 800 124954405 105.50 106.50 104.50 105.00 0.50 -0.47% 105.00 40 105.50 8 11.11
2020-02-05 5434 1403204 881 149515328 105.50 108.00 105.00 107.00 2.00 1.9% 106.50 8 107.00 26 11.32
2020-02-06 5434 1015381 789 110123529 107.00 109.50 107.00 109.50 2.50 2.34% 109.00 12 109.50 36 11.59
2020-02-07 5434 960293 754 102687698 108.50 108.50 105.50 106.00 3.50 -3.2% 106.00 7 106.50 12 11.22
2020-02-10 5434 646577 529 67845162 104.50 106.50 103.00 106.00 0.00 0% 105.50 12 106.00 15 11.22
2020-02-11 5434 537101 498 57682408 107.00 108.00 105.50 108.00 2.00 1.89% 107.50 25 108.00 20 11.43
2020-02-12 5434 1456865 1064 160098650 108.50 111.00 107.50 110.50 2.50 2.31% 110.50 3 111.00 146 11.69
2020-02-13 5434 1105000 782 121948500 112.00 112.00 109.00 110.00 0.50 -0.45% 109.50 6 110.00 18 11.64
2020-02-14 5434 769716 644 85864476 112.00 112.50 111.00 111.50 1.50 1.36% 111.00 26 111.50 44 11.80
2020-02-17 5434 829999 636 90619880 110.00 110.00 108.50 109.50 2.00 -1.79% 109.00 9 109.50 89 11.59
2020-02-18 5434 1381912 987 151659996 110.00 112.00 108.00 108.00 1.50 -1.37% 108.00 98 108.50 13 11.43
2020-02-19 5434 717000 539 77812000 108.00 109.50 107.50 108.00 0.00 0% 108.00 143 108.50 12 11.43
2020-02-20 5434 723850 565 78090800 109.00 109.00 107.00 107.50 0.50 -0.46% 107.50 17 108.00 43 11.38
2020-02-21 5434 543000 442 58092000 107.00 108.00 106.50 107.00 0.50 -0.47% 107.00 13 107.50 35 11.32
2020-02-24 5434 556000 450 58875500 105.50 107.00 105.50 106.00 1.00 -0.93% 106.00 30 106.50 7 11.22
2020-02-25 5434 776674 577 81682601 104.00 106.00 104.00 105.50 0.50 -0.47% 105.50 10 106.00 52 11.16
2020-02-26 5434 637000 444 67067000 104.50 106.50 104.50 105.50 0.00 0% 105.50 2 106.00 65 11.16
2020-02-27 5434 1354067 1056 141446995 106.00 106.50 103.00 104.00 1.50 -1.42% 103.50 8 104.00 28 11.01
2020-03-02 5434 996756 870 102478368 101.50 104.50 101.50 103.00 1.00 -0.96% 103.00 33 103.50 15 10.90
2020-03-03 5434 439000 344 46137500 105.00 106.00 104.50 104.50 1.50 1.46% 104.50 32 105.00 16 11.06
2020-03-04 5434 648031 510 66720200 104.50 104.50 102.50 103.00 1.50 -1.44% 103.00 9 103.50 30 10.90
2020-03-05 5434 527628 440 55149440 104.50 105.50 103.50 105.00 2.00 1.94% 105.00 10 105.50 39 11.11
2020-03-06 5434 221000 190 22905500 104.50 104.50 103.00 104.00 1.00 -0.95% 103.50 82 104.00 30 11.01
2020-03-09 5434 1141854 882 115218822 102.50 103.00 100.00 100.00 4.00 -3.85% 100.00 106 100.50 10 10.58
2020-03-10 5434 1286060 974 129153604 99.30 103.00 98.70 103.00 3.00 3% 102.50 24 103.00 16 10.90
2020-03-11 5434 801519 632 82266189 104.00 104.50 101.00 101.50 1.50 -1.46% 101.50 11 102.00 24 10.74
2020-03-12 5434 2051415 1543 199330006 100.00 100.00 95.20 96.50 5.00 -4.93% 96.40 6 96.50 9 10.21
2020-03-13 5434 1782000 1334 161519700 89.60 92.90 89.50 92.30 4.20 -4.35% 92.30 8 92.60 3 9.77
2020-03-16 5434 1367931 1031 125341168 93.00 94.30 89.90 89.90 2.40 -2.6% 89.80 9 89.90 1 9.51
2020-03-17 5434 1380937 1061 121357456 87.00 89.70 86.90 87.40 2.50 -2.78% 87.40 11 87.50 1 9.25
2020-03-18 5434 1361275 1123 117768075 88.00 88.60 84.00 84.00 3.40 -3.89% 84.00 31 84.40 1 8.89
2020-03-19 5434 2613547 1958 202122638 81.60 81.70 75.60 75.60 8.40 -10% 75.60 32 75.70 3 8.00
2020-03-20 5434 1326524 1093 106451179 79.00 82.60 78.50 80.50 4.90 6.48% 80.50 19 80.60 12 8.52
2020-03-23 5434 714119 588 55738837 77.10 79.30 75.60 78.00 2.50 -3.11% 78.00 266 78.20 2 8.25
2020-03-24 5434 1604154 1282 130861316 80.30 83.00 80.30 82.20 4.20 5.38% 82.20 2 82.30 4 8.70
2020-03-25 5434 1642067 1309 140225253 85.00 86.40 84.00 84.30 2.10 2.55% 84.30 5 84.50 3 8.92
2020-03-26 5434 1599583 1253 137725238 84.90 87.50 83.50 86.80 2.50 2.97% 86.80 8 86.90 1 9.19
2020-03-27 5434 1920174 1386 169120008 89.20 89.20 86.60 88.00 1.20 1.38% 87.80 5 88.00 1 9.31
2020-03-30 5434 1580037 1203 139634578 86.50 90.00 86.00 89.20 1.20 1.36% 89.20 11 89.30 1 9.44
2020-03-31 5434 1130065 820 102004822 90.00 90.70 89.50 90.60 1.40 1.57% 90.50 5 90.60 1 9.56
2020-04-01 5434 712303 632 64481576 90.00 91.50 89.80 91.40 0.80 0.88% 91.30 3 91.40 12 9.64
2020-04-06 5434 1333864 1065 120852366 90.60 91.30 90.00 90.90 0.50 -0.55% 90.90 8 91.00 17 9.59
2020-04-07 5434 1258827 907 115719084 92.00 93.00 91.30 91.80 0.90 0.99% 91.70 3 91.80 20 9.68
2020-04-08 5434 764072 626 70547738 91.80 92.90 91.30 92.80 1.00 1.09% 92.70 2 92.80 5 9.79
2020-04-09 5434 1210793 855 113514891 93.70 94.70 92.80 94.50 1.70 1.83% 94.40 1 94.50 20 9.97
2020-04-10 5434 899738 629 85693576 95.50 96.00 94.80 94.90 0.40 0.42% 94.90 24 95.00 20 10.01
2020-04-13 5434 485510 368 45708395 94.90 94.90 93.50 93.80 1.10 -1.16% 93.80 31 93.90 2 9.89
2020-04-14 5434 523740 405 49756164 94.00 95.30 94.00 95.10 1.30 1.39% 95.00 12 95.10 19 10.03
2020-04-15 5434 1147801 845 111050369 95.60 97.80 95.40 97.10 2.00 2.1% 97.10 7 97.30 1 10.24
2020-04-16 5434 664903 538 64201205 96.80 97.00 95.20 96.50 0.60 -0.62% 96.50 2 96.70 10 10.18
2020-04-17 5434 1020877 772 99828469 98.50 99.00 96.80 96.80 0.30 0.31% 96.80 31 97.00 5 10.21
2020-04-20 5434 593513 449 57616761 97.50 97.60 96.00 96.70 0.10 -0.1% 96.70 5 96.80 5 10.20
2020-04-21 5434 1127236 834 107303911 96.70 97.40 94.10 94.70 2.00 -2.07% 94.60 5 94.70 11 9.99
2020-04-22 5434 636752 515 59859563 94.20 95.20 92.80 94.90 0.20 0.21% 94.80 8 94.90 4 10.01
2020-04-23 5434 622233 492 59606427 95.50 96.40 95.30 96.40 1.50 1.58% 96.30 7 96.40 21 10.17
2020-04-24 5434 423120 336 40526880 96.40 96.40 95.40 96.20 0.20 -0.21% 96.10 4 96.20 1 10.15
2020-04-27 5434 835610 677 82209859 98.00 98.80 97.90 98.50 2.30 2.39% 98.40 22 98.50 17 10.39
2020-04-28 5434 647926 558 63984932 99.00 99.40 97.70 99.40 0.90 0.91% 99.40 1 99.50 15 10.49
2020-04-29 5434 1013818 727 101396300 99.40 101.00 99.30 100.00 0.60 0.6% 100.00 51 100.50 20 10.55
2020-04-30 5434 1274076 970 129887828 101.00 103.00 100.50 103.00 3.00 3% 102.50 34 103.00 38 10.86
2020-05-04 5434 718420 547 72272340 101.00 101.00 100.00 100.50 2.50 -2.43% 100.50 55 101.00 46 10.60
2020-05-05 5434 773016 534 77524264 101.50 101.50 99.50 99.80 0.70 -0.7% 99.80 10 99.90 24 10.53
2020-05-06 5434 610000 449 60872200 99.80 100.50 99.30 99.60 0.20 -0.2% 99.60 9 99.70 4 10.51
2020-05-08 5434 3486607 1882 360814821 102.50 105.50 102.00 103.50 3.50 3.92% 103.50 23 104.00 46 10.92
2020-05-11 5434 1484480 1099 154054657 104.50 104.50 103.00 104.00 0.50 0.48% 103.50 61 104.00 2 10.97
2020-05-12 5434 1125000 720 115915000 104.00 105.00 102.00 102.50 1.50 -1.44% 102.50 31 103.00 21 10.81
2020-05-13 5434 1008000 668 103096500 102.00 103.00 101.50 103.00 0.50 0.49% 102.50 41 103.00 27 10.86
2020-05-14 5434 680000 557 69431000 102.50 103.00 101.00 101.00 2.00 -1.94% 101.00 107 101.50 15 10.24
2020-05-15 5434 949000 637 96532500 102.00 103.00 100.00 102.50 1.50 1.49% 102.00 46 102.50 4 10.40
2020-05-18 5434 604962 458 61550624 101.50 103.00 101.00 101.00 1.50 -1.46% 101.00 52 101.50 14 10.24
2020-05-19 5434 573000 383 58389500 102.50 103.00 101.00 102.50 1.50 1.49% 102.00 22 102.50 48 10.40
2020-05-20 5434 443000 297 45252000 102.50 103.00 101.50 102.00 0.50 -0.49% 102.00 5 102.50 52 10.34
2020-05-21 5434 2387000 1519 251742000 103.00 107.00 102.50 106.00 4.00 3.92% 105.50 7 106.00 66 10.75
2020-05-22 5434 1332000 890 140144000 106.00 106.50 104.50 104.50 1.50 -1.42% 104.00 66 104.50 25 10.60
2020-05-25 5434 857000 596 89279500 104.50 105.00 103.00 105.00 0.50 0.48% 104.50 43 105.00 56 10.65
2020-05-26 5434 1311877 923 139562396 105.50 107.00 105.00 106.50 1.50 1.43% 106.00 73 106.50 24 10.80
2020-05-27 5434 591000 411 62532000 107.00 107.50 105.00 105.00 1.50 -1.41% 105.00 112 105.50 5 10.65
2020-05-28 5434 841000 524 88806500 106.00 106.50 104.50 105.00 0.00 0% 104.50 68 105.00 25 10.65
2020-05-29 5434 625000 365 65426500 105.00 105.50 104.00 104.00 1.00 -0.95% 104.00 111 105.00 2 10.55
2020-06-01 5434 1021000 660 108323500 104.50 107.00 104.50 106.00 2.00 1.92% 106.00 56 106.50 22 10.75
2020-06-02 5434 917223 707 98501861 107.00 108.00 107.00 107.50 1.50 1.42% 107.50 41 108.00 246 10.90
2020-06-03 5434 958000 636 103300500 108.50 108.50 107.50 108.00 0.50 0.47% 108.00 52 108.50 137 10.95
2020-06-04 5434 592000 452 63708500 108.50 109.00 107.00 107.50 0.50 -0.46% 107.50 4 108.00 149 10.90
2020-06-05 5434 602000 471 64983500 108.00 108.50 107.50 108.50 1.00 0.93% 108.00 66 108.50 34 11.00
2020-06-08 5434 869000 672 94371500 109.00 109.00 107.50 108.00 0.50 -0.46% 108.00 88 108.50 3 10.95
2020-06-09 5434 990000 870 108699000 108.50 111.00 108.00 110.50 2.50 2.31% 110.00 12 110.50 45 11.21
2020-06-10 5434 1040000 876 112637500 108.00 109.00 107.00 108.50 2.00 -1.81% 108.50 40 109.00 44 11.00
2020-06-11 5434 1237000 996 133515500 108.50 109.50 106.00 106.50 2.00 -1.84% 106.00 78 106.50 13 10.80
2020-06-12 5434 1083000 824 113248000 103.50 106.00 103.00 106.00 0.50 -0.47% 105.50 25 106.00 78 10.75
2020-06-15 5434 769000 635 81525000 106.00 107.00 105.00 105.50 0.50 -0.47% 105.50 10 106.00 54 10.70
2020-06-16 5434 719000 559 77168000 106.00 108.00 106.00 107.50 2.00 1.9% 107.50 3 108.00 97 10.90
2020-06-17 5434 763792 565 82586036 108.50 109.00 107.50 108.00 0.50 0.47% 107.50 62 108.00 3 10.95
2020-06-18 5434 519971 367 56152851 108.50 108.50 107.50 108.50 0.50 0.46% 108.00 69 108.50 36 11.00
2020-06-19 5434 922400 610 99676495 108.50 109.00 107.50 107.50 1.00 -0.92% 107.50 142 108.50 9 10.90
2020-06-22 5434 612992 473 66518628 108.00 109.00 107.50 109.00 1.50 1.4% 108.50 32 109.00 108 11.05
2020-06-23 5434 829102 507 90046516 110.00 110.50 107.50 108.00 1.00 -0.92% 108.00 22 108.50 6 10.95
2020-06-24 5434 985885 704 108109405 109.00 110.50 108.50 109.50 1.50 1.39% 109.50 2 110.00 114 11.11
2020-06-29 5434 1431362 945 154715272 109.00 109.50 106.50 108.00 1.50 -1.37% 107.50 18 108.00 53 10.95
2020-06-30 5434 609576 472 66267784 108.50 109.50 108.00 109.00 1.00 0.93% 109.00 9 109.50 110 11.05
2020-07-01 5434 1220141 789 135124010 109.50 112.00 109.00 111.00 2.00 1.83% 111.00 8 111.50 96 11.26
2020-07-02 5434 932262 610 105046106 111.50 113.50 111.50 113.50 2.50 2.25% 113.00 8 113.50 72 11.51
2020-07-03 5434 1270162 915 145339130 114.50 115.00 113.00 115.00 1.50 1.32% 114.50 34 115.00 155 11.66
2020-07-06 5434 1589541 1177 186017554 115.50 118.00 115.50 117.50 2.50 2.17% 117.50 8 118.00 161 11.92
2020-07-07 5434 1972611 1196 230730487 118.00 118.50 115.50 117.00 0.50 -0.43% 116.50 43 117.00 7 11.87
2020-07-08 5434 1643127 1037 192900911 117.00 118.00 116.50 117.50 0.50 0.43% 117.50 42 118.00 188 11.92
2020-07-09 5434 4024621 2346 485588762 120.00 122.00 119.00 122.00 4.50 3.83% 121.50 47 122.00 116 12.37
2020-07-13 5434 1221113 919 137680769 114.00 114.50 112.00 113.00 1.00 -7.38% 112.50 12 113.00 125 11.46
2020-07-14 5434 980038 780 109622231 113.50 113.50 111.00 111.50 1.50 -1.33% 111.50 6 112.00 17 11.31
2020-07-15 5434 1146778 947 129887414 113.00 114.00 112.50 113.50 2.00 1.79% 113.00 7 113.50 66 11.51
2020-07-16 5434 852827 707 96530951 114.50 114.50 112.50 113.00 0.50 -0.44% 112.50 49 113.00 1 11.46
2020-07-17 5434 890514 680 100294824 113.50 114.00 112.00 112.50 0.50 -0.44% 112.00 66 112.50 23 11.41
2020-07-20 5434 581956 439 65277528 113.00 113.00 111.00 113.00 0.50 0.44% 112.50 31 113.00 52 11.46
2020-07-21 5434 1032891 838 116791231 113.50 114.50 112.50 112.50 0.50 -0.44% 112.50 62 113.00 7 11.41
2020-07-22 5434 1106640 872 126701100 113.00 116.00 113.00 115.50 3.00 2.67% 115.00 29 115.50 51 11.71
2020-07-23 5434 949817 714 110183272 116.00 117.00 115.00 116.00 0.50 0.43% 116.00 48 116.50 73 11.76
2020-07-27 5434 2928174 1936 344330032 114.50 121.00 114.50 118.50 4.50 2.16% 118.50 2 119.00 77 12.02
2020-07-28 5434 3700844 2335 442987904 121.00 124.00 115.00 116.50 2.00 -1.69% 116.00 18 116.50 2 11.82
2020-07-29 5434 702044 548 82154163 116.50 118.00 115.50 117.50 1.00 0.86% 117.00 8 117.50 6 11.92
2020-07-30 5434 737010 535 86686670 119.00 119.00 116.50 117.00 0.50 -0.43% 117.00 18 117.50 49 11.87
2020-07-31 5434 810250 478 94425500 117.00 117.50 116.00 116.00 1.00 -0.85% 116.00 95 116.50 28 11.76
2020-08-03 5434 1416315 1008 168777822 119.00 121.50 118.00 118.50 2.50 2.16% 118.50 13 119.00 49 12.02
2020-08-04 5434 726637 584 86753303 119.50 120.50 118.50 119.00 0.50 0.42% 119.00 57 119.50 9 12.07
2020-08-05 5434 2772725 1877 340086900 120.00 124.50 119.50 124.00 5.00 4.2% 124.00 10 124.50 139 12.58
2020-08-06 5434 3354919 2512 428333713 127.00 130.00 125.50 127.00 3.00 2.42% 126.50 15 127.00 9 12.88
2020-08-07 5434 1076962 845 135204718 127.00 127.00 124.50 125.50 1.50 -1.18% 125.00 150 125.50 2 12.73
2020-08-11 5434 1232572 882 150971784 123.50 124.00 120.50 122.00 2.00 -2.79% 121.50 13 122.00 34 12.37
2020-08-12 5434 758910 647 90803700 121.00 121.50 119.00 120.00 2.00 -1.64% 119.50 18 120.00 88 12.17
2020-08-13 5434 865248 607 104204884 121.00 122.00 119.00 120.00 0.00 0% 119.50 42 120.00 26 11.61
2020-08-14 5434 907539 685 110460297 120.00 123.00 119.00 123.00 3.00 2.5% 122.50 12 123.00 11 11.90
2020-08-17 5434 735067 574 90122765 124.00 124.00 121.50 123.50 0.50 0.41% 123.00 21 123.50 38 11.94
2020-08-18 5434 556492 442 68221767 123.50 123.50 122.00 122.50 1.00 -0.81% 122.00 54 122.50 3 11.85
2020-08-19 5434 1908453 1385 239251439 123.50 127.50 123.00 123.50 1.00 0.82% 123.50 21 124.00 3 11.94
2020-08-20 5434 2141352 1638 256881909 124.00 124.50 115.00 120.50 3.00 -2.43% 120.00 40 120.50 3 11.65
2020-08-21 5434 586948 507 70996708 121.00 122.50 120.00 121.00 0.50 0.41% 121.00 9 121.50 22 11.70
2020-08-24 5434 498635 414 60234284 121.00 121.50 119.50 121.50 0.50 0.41% 121.00 18 121.50 9 11.75
2020-08-25 5434 526911 425 64628592 121.50 123.50 121.50 122.50 1.00 0.82% 122.00 52 122.50 3 11.85
2020-08-26 5434 326158 299 39961934 123.00 123.50 122.00 123.00 0.50 0.41% 122.50 22 123.00 51 11.90
2020-08-27 5434 529899 427 64887624 123.50 123.50 121.50 121.50 1.50 -1.22% 121.50 15 122.00 8 11.75
2020-08-28 5434 582790 488 70293689 121.00 121.50 120.00 120.50 1.00 -0.82% 120.50 10 121.00 13 11.65
2020-08-31 5434 463964 359 55709696 120.50 121.00 119.50 120.00 0.50 -0.41% 119.50 54 120.00 4 11.61
2020-08-31 5434 463964 359 55709696 120.50 121.00 119.50 120.00 0.50 0% 119.50 54 120.00 4 11.61
2020-09-01 5434 727604 557 86241376 120.00 120.50 117.50 118.50 1.50 -1.25% 118.50 15 119.00 21 11.46
2020-09-02 5434 431437 360 51686215 119.00 121.00 119.00 119.50 1.00 0.84% 119.00 44 119.50 9 11.56
2020-09-03 5434 402669 345 48216274 120.00 121.00 119.00 119.00 0.50 -0.42% 119.00 28 119.50 4 11.51
2020-09-04 5434 616457 502 72668652 116.50 119.00 116.50 118.50 0.50 -0.42% 118.00 19 118.50 3 11.46
2020-09-07 5434 626569 447 73585573 118.50 119.00 116.50 116.50 2.00 -1.69% 116.50 41 117.00 16 11.27
2020-09-10 5434 413324 303 47816918 116.50 116.50 115.00 115.00 0.50 -1.29% 115.00 98 115.50 7 11.12
2020-09-11 5434 380994 318 43738802 115.00 115.50 114.00 115.50 0.50 0.43% 115.00 4 115.50 16 11.17
2020-09-14 5434 340453 323 39288548 116.00 116.00 115.00 115.50 0.00 0% 115.50 2 116.00 34 11.17
2020-09-16 5434 698073 565 81656114 116.00 117.50 116.00 117.00 1.50 1.3% 116.50 36 117.00 2 11.32
2020-09-17 5434 443592 397 51690948 116.50 117.50 116.00 117.50 0.50 0.43% 117.00 1 117.50 13 11.36
2020-09-18 5434 199396 194 23360024 117.00 117.50 116.50 117.50 0.00 0% 117.00 5 117.50 9 11.36
2020-09-22 5434 660112 512 75362880 114.00 115.00 113.00 115.00 0.50 -2.13% 114.50 1 115.00 30 11.12
2020-09-24 5434 881907 733 98642084 113.00 113.00 111.00 112.00 2.00 -2.61% 111.50 10 112.00 8 10.83
2020-09-25 5434 694276 554 77446412 112.00 113.00 110.00 112.00 0.00 0% 112.00 9 112.50 34 10.83
2020-09-29 5434 281807 235 31891092 114.00 114.50 112.50 113.50 0.50 1.34% 113.00 19 113.50 5 10.98
2020-09-30 5434 237600 215 26973299 113.00 114.00 112.50 114.00 0.50 0.44% 114.00 2 114.50 27 11.03
2020-10-06 5434 241241 183 27957956 115.00 116.50 115.00 115.50 0.50 1.32% 115.50 34 116.00 19 11.17
2020-10-08 5434 350654 297 40331210 116.00 116.00 114.50 115.00 0.50 -0.43% 115.00 9 115.50 51 11.12
2020-10-12 5434 1288000 906 145640000 115.00 115.00 112.00 113.00 2.00 -1.74% 113.00 8 113.50 22 10.93
2020-10-13 5434 423487 383 48368005 113.00 115.00 112.50 115.00 2.00 1.77% 114.50 16 115.00 26 11.12
2020-10-14 5434 610531 548 71075627 115.00 117.00 114.50 117.00 2.00 1.74% 116.50 4 117.00 49 11.32
2020-10-15 5434 498217 446 58315606 117.00 118.00 116.00 118.00 1.00 0.85% 117.50 1 118.00 85 11.41
2020-10-16 5434 409099 352 47707530 118.00 118.00 115.50 116.50 1.50 -1.27% 116.50 4 117.00 28 11.27
2020-10-20 5434 441744 403 50896304 116.50 116.50 114.50 115.50 1.00 -0.86% 115.00 9 115.50 2 11.17
2020-10-21 5434 499079 390 57211119 115.50 115.50 114.00 115.50 0.00 0% 114.50 9 115.50 17 11.17
2020-10-22 5434 531373 422 61268768 115.00 117.00 114.00 117.00 1.50 1.3% 116.50 2 117.00 57 11.32
2020-10-23 5434 593572 481 68147064 116.00 116.00 114.50 114.50 2.50 -2.14% 114.50 79 115.00 10 11.07
2020-10-26 5434 530321 412 60422004 114.50 115.00 113.50 113.50 1.00 -0.87% 113.50 13 114.00 18 10.98
2020-10-27 5434 148184 148 16889838 113.50 114.50 113.00 114.00 0.50 0.44% 114.00 5 114.50 24 11.03
2020-10-28 5434 435395 416 49709127 114.00 115.00 113.50 115.00 1.00 0.88% 114.00 2 115.00 42 11.12
2020-10-29 5434 292848 239 33508475 113.50 115.00 113.50 115.00 0.00 0% 114.50 9 115.00 25 11.12
2020-10-30 5434 407102 402 46514605 115.00 115.00 113.50 114.50 0.50 -0.43% 114.00 1 114.50 49 11.07
2020-11-02 5434 878967 719 98914342 113.00 113.50 112.00 113.00 1.50 -1.31% 113.00 24 113.50 39 10.93
2020-11-03 5434 1850250 1180 216303463 113.50 118.50 113.50 117.00 4.00 3.54% 116.50 34 117.00 9 11.32
2020-11-04 5434 692470 595 81242628 118.50 118.50 116.00 117.00 0.00 0% 116.50 22 117.00 25 11.32
2020-11-05 5434 1364925 992 162240289 118.00 120.00 117.50 118.50 1.50 1.28% 118.50 37 119.00 27 11.46
2020-11-06 5434 532697 494 63588769 119.50 120.00 119.00 119.00 0.50 0.42% 119.00 1 119.50 73 11.51
2020-11-09 5434 1468036 1049 179177399 121.00 123.50 120.50 122.50 3.50 2.94% 122.50 6 123.00 205 11.85
2020-11-10 5434 1107080 837 133698989 122.50 122.50 119.00 120.50 2.00 -1.63% 120.50 63 121.00 30 11.65
2020-11-11 5434 615785 464 74465546 120.50 121.50 120.00 121.00 0.50 0.41% 120.50 73 121.00 4 11.70
2020-11-12 5434 1145892 811 140080847 123.00 124.00 121.00 122.50 1.50 1.24% 122.00 21 122.50 3 11.85
2020-11-13 5434 2088160 1627 259838133 123.00 126.00 122.50 124.00 1.50 1.22% 123.50 37 124.00 24 11.72
2020-11-16 5434 2570064 1881 315974736 125.00 126.50 119.50 123.50 0.50 -0.4% 123.00 48 123.50 18 11.67
2020-11-18 5434 684566 519 83543981 121.00 123.00 121.00 121.50 0.00 -1.62% 121.50 55 122.00 8 11.48
2020-11-19 5434 485800 405 59094544 121.50 122.50 121.00 122.00 0.50 0.41% 121.50 24 122.00 9 11.53
2020-11-23 5434 736217 648 90196318 122.00 123.00 122.00 123.00 1.50 0.82% 123.00 2 123.50 49 11.63
2020-11-24 5434 666257 590 81852523 123.00 124.00 122.00 123.00 0.00 0% 122.50 7 123.50 64 11.63
2020-11-25 5434 755630 591 92065025 123.50 124.00 121.00 121.50 1.50 -1.22% 121.50 47 122.00 14 11.48
2020-11-26 5434 275558 271 33627554 122.00 122.50 121.50 122.50 1.00 0.82% 122.50 4 123.00 71 11.58
2020-11-27 5434 381930 318 46544911 122.00 122.50 121.50 122.50 0.00 0% 122.00 12 122.50 33 11.58
2020-11-30 5434 667272 428 81412519 122.50 123.00 121.50 121.50 1.00 -0.82% 121.50 41 122.00 14 11.48
2020-12-01 5434 334355 286 40669008 121.50 122.00 121.00 122.00 0.50 0.41% 122.00 1 122.50 50 11.53
2020-12-02 5434 514586 405 62686621 122.00 122.50 121.00 122.50 0.50 0.41% 122.00 46 122.50 40 11.58
2020-12-04 5434 619712 485 75395238 121.50 122.50 121.00 122.50 1.00 0% 122.00 17 122.50 28 11.58
2020-12-07 5434 1199777 1000 148327885 123.00 124.50 122.50 123.50 1.00 0.82% 123.50 9 124.00 101 11.67
2020-12-11 5434 921278 671 110684559 121.00 121.00 119.50 120.00 1.00 -2.83% 120.00 4 120.50 6 11.34
2020-12-16 5434 397252 348 47810515 120.50 121.00 120.00 121.00 1.00 0.83% 120.50 3 121.00 54 11.44
2020-12-18 5434 520683 380 62252608 120.00 120.00 119.00 120.00 0.50 -0.83% 119.50 6 120.00 17 11.34
2020-12-21 5434 560034 485 66282925 119.50 119.50 117.50 119.00 1.00 -0.83% 118.50 42 119.00 10 11.25
2020-12-22 5434 460013 357 54488452 118.50 119.50 117.50 118.50 0.50 -0.42% 118.00 40 118.50 21 11.20
2020-12-25 5434 260387 227 30913678 119.00 119.00 118.00 119.00 0.00 0.42% 118.50 10 119.00 41 11.25
2020-12-28 5434 728550 519 85743757 119.00 119.00 116.50 118.50 0.50 -0.42% 118.00 4 118.50 33 11.20
2020-12-29 5434 309309 302 36448880 118.50 118.50 117.50 118.50 0.00 0% 118.00 6 118.50 30 11.20
2020-12-30 5434 271891 296 32142578 118.50 119.00 117.50 119.00 0.50 0.42% 118.50 3 119.00 32 11.25