聯茂(6213)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　136.50
0
0%		130.00
-6.5
-4.76%		 　130.00
0
0%		131.50
1.5
1.15%		126.00
-5.5
-4.18%		132.00
6
4.76%		131.00
-1
-0.76%		 　137.00
6
4.58%		139.50
2.5
1.82%		137.50
-2
-1.43%		139.00
1.5
1.09%		144.50
5.5
3.96%		 　147.00
2.5
1.73%		 　　　　　　　　132.50
-14.5
-9.86%		133.00
0.5
0.38%		135.45
2 月 　129.00
-4
-3.01%		129.00
0
0%		128.00
-1
-0.78%		132.00
4
3.13%		127.50
-4.5
-3.41%		 　125.50
-2
-1.57%		132.00
6.5
5.18%		140.00
8
6.06%		139.00
-1
-0.71%		141.50
2.5
1.8%		 　140.50
-1
-0.71%		138.00
-2.5
-1.78%		135.50
-2.5
-1.81%		136.00
0.5
0.37%		138.00
2
1.47%		 　145.00
7
5.07%		148.00
3
2.07%		152.00
4
2.7%		143.50
-8.5
-5.59%		 138.67
3 月　151.00
7.5
5.23%		148.50
-2.5
-1.66%		151.00
2.5
1.68%		152.00
1
0.66%		153.50
1.5
0.99%		 　145.50
-8
-5.21%		152.00
6.5
4.47%		147.50
-4.5
-2.96%		133.00
-14.5
-9.83%		130.00
-3
-2.26%		 　118.00
-12
-9.23%		110.00
-8
-6.78%		118.00
8
7.27%		119.50
1.5
1.27%		124.00
4.5
3.77%		 　115.50
-8.5
-6.85%		118.00
2.5
2.16%		127.00
9
7.63%		130.00
3
2.36%		130.00
0
0%		 　132.50
2.5
1.92%		133.50
1
0.75%		132.75
4 月134.00
0.5
0.37%		 　　　146.00
12
8.96%		143.00
-3
-2.05%		142.00
-1
-0.7%		138.50
-3.5
-2.46%		141.00
2.5
1.81%		 　141.00
0
0%		144.00
3
2.13%		146.50
2.5
1.74%		147.50
1
0.68%		143.00
-4.5
-3.05%		 　143.00
0
0%		136.50
-6.5
-4.55%		136.00
-0.5
-0.37%		140.00
4
2.94%		138.00
-2
-1.43%		 　140.00
2
1.45%		145.00
5
3.57%		144.50
-0.5
-0.34%		145.00
0.5
0.35%		 141.78
5 月　　　140.00
-5
-3.45%		141.50
1.5
1.07%		137.50
-4
-2.83%		 152.50
15
10.91%		 　152.00
-0.5
-0.33%		146.50
-5.5
-3.62%		147.50
1
0.68%		141.00
-6.5
-4.41%		142.00
1
0.71%		 　128.00
-14
-9.86%		130.50
2.5
1.95%		128.50
-2
-1.53%		134.50
6
4.67%		131.00
-3.5
-2.6%		 　132.50
1.5
1.15%		131.50
-1
-0.75%		132.50
1
0.76%		135.00
2.5
1.89%		135.00
0
0%		 138.42
6 月138.00
3
2.22%		135.50
-2.5
-1.81%		141.50
6
4.43%		146.50
5
3.53%		144.50
-2
-1.37%		 　145.00
0.5
0.35%		142.50
-2.5
-1.72%		144.50
2
1.4%		142.50
-2
-1.38%		144.00
1.5
1.05%		 　144.00
0
0%		151.00
7
4.86%		148.00
-3
-1.99%		149.00
1
0.68%		147.00
-2
-1.34%		 　150.00
3
2.04%		148.00
-2
-1.33%		145.00
-3
-2.03%		 　　　146.50
1.5
1.03%		147.50
1
0.68%		 145.36
7 月148.00
0.5
0.34%		150.00
2
1.35%		150.50
0.5
0.33%		 　150.50
0
0%		151.00
0.5
0.33%		151.00
0
0%		148.00
-3
-1.99%		 　　144.00
-4
-2.7%		144.50
0.5
0.35%		147.00
2.5
1.73%		146.00
-1
-0.68%		147.50
1.5
1.03%		 　147.50
0
0%		148.50
1
0.68%		147.00
-1.5
-1.01%		150.50
3.5
2.38%		 　　146.50
-4
-2.66%		137.50
-9
-6.14%		133.50
-4
-2.91%		132.00
-1.5
-1.12%		134.00
2
1.52%		145.74
8 月 　130.50
-3.5
-2.61%		130.00
-0.5
-0.38%		134.00
4
3.08%		130.50
-3.5
-2.61%		131.00
0.5
0.38%		 　　126.50
-4.5
-3.44%		124.00
-2.5
-1.98%		125.50
1.5
1.21%		127.00
1.5
1.2%		 　126.00
-1
-0.79%		122.50
-3.5
-2.78%		121.50
-1
-0.82%		114.00
-7.5
-6.17%		121.50
7.5
6.58%		 　119.50
-2
-1.65%		119.00
-0.5
-0.42%		119.50
0.5
0.42%		118.00
-1.5
-1.26%		117.50
-0.5
-0.42%		 119.50
2
1.7%		123.81
9 月 119.50
0
0%		119.5
10 月 119.50
0
0%		119.5
11 月 119.50
0
0%		119.5
12 月 119.50
0
0%		119.5

說明:最高漲幅:10.91%最低跌幅:-9.86% 最高價:153.50最低價:110.00平均價:130.71,灰色底表示週末,漲97天(337)元,跌84天(-348.5)元,平盤141天
11%=2,9%=2,8%=1,7%=2,6%=1,5%=13,4%=6,3%=4,2%=26,1%=27,0%=154,-0%=2,-1%=3,-2%=3,-3%=3,-4%=4,-5%=5,-6%=7,-7%=17,-8%=20,-9%=20,

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 6213 12749315 7675 1694319489 128.50 136.50 128.00 136.50 9.00 0% 136.00 49 136.50 234 17.80
2020-01-03 6213 13370918 8571 1769549676 138.00 138.00 129.00 130.00 6.50 -4.76% 130.00 16 130.50 58 16.95
2020-01-06 6213 3352308 2381 436023999 130.00 131.50 128.50 130.00 0.00 0% 129.50 97 130.00 22 16.95
2020-01-07 6213 5804646 4023 762736591 131.00 133.00 129.50 131.50 1.50 1.15% 131.50 96 132.00 22 17.14
2020-01-08 6213 6466161 4538 827516021 129.00 130.50 126.00 126.00 5.50 -4.18% 126.00 103 126.50 12 16.43
2020-01-09 6213 10127986 6672 1336630652 128.00 134.50 128.00 132.00 6.00 4.76% 132.00 101 132.50 92 17.21
2020-01-10 6213 5496696 3628 726397372 133.50 134.50 130.50 131.00 1.00 -0.76% 131.00 10 131.50 8 17.08
2020-01-13 6213 9734761 6142 1314022864 131.50 137.00 131.00 137.00 6.00 4.58% 136.50 131 137.00 311 17.86
2020-01-14 6213 11283067 6635 1559276837 138.00 139.50 135.50 139.50 2.50 1.82% 139.00 17 139.50 163 18.19
2020-01-15 6213 4042621 2728 558883386 139.00 139.00 137.50 137.50 2.00 -1.43% 137.50 127 138.00 28 17.93
2020-01-16 6213 4255958 2804 590017176 136.50 140.00 136.00 139.00 1.50 1.09% 139.00 11 139.50 357 18.12
2020-01-17 6213 11476798 7436 1638474797 140.00 145.00 138.50 144.50 5.50 3.96% 144.50 4 145.00 613 18.84
2020-01-20 6213 7426961 4786 1080197767 145.00 147.00 142.00 147.00 2.50 1.73% 146.50 61 147.00 46 19.17
2020-01-30 6213 6193323 3429 827127284 133.50 136.00 132.50 132.50 14.50 -9.86% 0.00 0 132.50 1048 17.28
2020-01-31 6213 11069105 7341 1441199965 130.00 136.00 124.50 133.00 0.50 0.38% 133.00 6 133.50 5 17.34
2020-02-03 6213 9135674 5380 1167317446 126.00 133.00 123.00 129.00 4.00 -3.01% 128.50 162 129.00 36 16.82
2020-02-04 6213 7190055 4701 931123172 129.00 131.50 127.50 129.00 0.00 0% 129.00 72 129.50 16 16.82
2020-02-05 6213 3557429 2491 457989121 129.50 130.00 127.50 128.00 1.00 -0.78% 128.00 132 128.50 14 16.69
2020-02-06 6213 7325437 4623 963387957 127.00 134.00 127.00 132.00 4.00 3.13% 132.00 32 132.50 78 17.21
2020-02-07 6213 4275131 2859 550881825 129.50 131.00 127.50 127.50 4.50 -3.41% 127.50 48 128.00 68 16.62
2020-02-10 6213 3109085 2045 392987710 125.00 128.50 124.00 125.50 2.00 -1.57% 125.50 17 126.00 12 16.36
2020-02-11 6213 4726711 3013 618475486 127.50 133.00 127.00 132.00 6.50 5.18% 132.00 145 132.50 49 17.21
2020-02-12 6213 12648597 7870 1782102080 133.50 145.00 133.50 140.00 8.00 6.06% 139.50 99 140.00 19 18.25
2020-02-13 6213 6165000 3963 864915000 141.50 143.50 137.50 139.00 0.00 -0.71% 138.50 42 139.00 6 18.12
2020-02-14 6213 4347659 2812 617498419 140.00 144.00 139.00 141.50 2.50 1.8% 141.50 50 142.00 45 18.45
2020-02-17 6213 2690522 1998 378694831 140.00 143.00 139.00 140.50 1.00 -0.71% 140.00 106 140.50 5 18.32
2020-02-18 6213 3789549 2628 523587262 140.00 142.00 136.00 138.00 2.50 -1.78% 137.50 6 138.00 33 17.99
2020-02-19 6213 5673000 3833 768111500 137.00 139.00 132.50 135.50 2.50 -1.81% 135.00 45 135.50 40 17.67
2020-02-20 6213 5255150 3358 722644400 137.50 139.00 135.50 136.00 0.50 0.37% 136.00 154 137.00 15 17.73
2020-02-21 6213 2361000 1600 323841500 136.00 138.00 136.00 138.00 2.00 1.47% 137.50 10 138.00 40 17.99
2020-02-24 6213 10880000 6748 1543596000 136.00 145.00 135.00 145.00 7.00 5.07% 144.50 36 145.00 351 18.90
2020-02-25 6213 12419758 8159 1820734285 145.00 149.50 143.00 148.00 3.00 2.07% 147.50 42 148.00 131 19.30
2020-02-26 6213 12368000 8471 1862721500 146.00 154.00 146.00 152.00 4.00 2.7% 151.50 50 152.00 105 19.82
2020-02-27 6213 8268289 5246 1226029827 153.00 155.00 141.00 143.50 8.50 -5.59% 143.50 102 144.00 5 18.71
2020-03-02 6213 10316470 6818 1525236721 140.50 152.00 140.00 151.00 7.50 5.23% 150.50 27 151.00 111 19.69
2020-03-03 6213 9183000 5818 1391683500 153.00 154.00 147.00 148.50 2.50 -1.66% 148.00 77 148.50 24 19.36
2020-03-04 6213 6165945 3654 927483195 150.00 151.50 148.00 151.00 2.50 1.68% 150.50 45 151.00 55 19.69
2020-03-05 6213 7129136 4979 1098104095 153.50 155.50 151.50 152.00 1.00 0.66% 152.00 71 152.50 6 19.82
2020-03-06 6213 6219000 4251 961216500 152.00 156.50 151.50 153.50 1.50 0.99% 153.50 15 154.00 32 20.01
2020-03-09 6213 6217795 4111 925847070 152.00 154.00 145.50 145.50 8.00 -5.21% 145.50 134 146.00 15 18.97
2020-03-10 6213 6688801 4376 996568252 148.50 152.00 146.50 152.00 6.50 4.47% 151.50 22 152.00 129 19.82
2020-03-11 6213 4736120 3284 713708260 152.00 153.00 146.50 147.50 4.50 -2.96% 147.00 57 147.50 94 19.23
2020-03-12 6213 7660999 4820 1041690367 146.00 146.50 133.00 133.00 14.50 -9.83% 0.00 0 133.00 422 17.34
2020-03-13 6213 5659000 2776 692213500 120.00 130.00 120.00 130.00 3.00 -2.26% 129.50 10 130.00 37 16.95
2020-03-16 6213 8543530 5160 1059783798 123.00 131.00 118.00 118.00 12.00 -9.23% 117.50 113 118.00 5 15.38
2020-03-17 6213 8343967 5163 948644870 112.00 120.00 109.00 110.00 8.00 -6.78% 110.00 29 110.50 14 14.34
2020-03-18 6213 13578297 8021 1602083843 115.00 121.00 112.50 118.00 8.00 7.27% 118.00 25 118.50 3 15.38
2020-03-19 6213 16485848 11230 1919401819 115.50 121.00 108.00 119.50 1.50 1.27% 119.00 49 119.50 48 14.70
2020-03-20 6213 13418299 8800 1696816715 125.00 130.00 122.50 124.00 4.50 3.77% 124.00 49 124.50 14 15.25
2020-03-23 6213 5657255 4107 671107335 118.00 122.50 115.50 115.50 8.50 -6.85% 115.50 10 116.00 26 14.21
2020-03-24 6213 8302547 5780 995054640 120.00 123.00 116.00 118.00 2.50 2.16% 117.50 11 118.00 49 14.51
2020-03-25 6213 9388011 6333 1186932886 123.50 129.50 123.50 127.00 9.00 7.63% 126.50 73 127.00 51 15.62
2020-03-26 6213 5348582 4085 682333680 129.00 130.00 123.50 130.00 3.00 2.36% 129.50 31 130.00 62 15.99
2020-03-27 6213 7175976 5110 953992880 133.50 136.50 129.00 130.00 0.00 0% 130.00 64 130.50 9 15.99
2020-03-30 6213 4588046 2983 601205592 127.50 132.50 126.50 132.50 2.50 1.92% 132.50 98 133.00 75 16.30
2020-03-31 6213 3626403 2446 481235791 134.00 136.00 129.50 133.50 1.00 0.75% 133.00 7 133.50 78 16.42
2020-04-01 6213 2882855 1826 382981070 133.00 134.50 131.00 134.00 0.50 0.37% 133.50 23 134.00 9 16.48
2020-04-06 6213 7030098 4870 982720906 136.00 146.50 134.00 146.00 12.00 8.96% 145.50 18 146.00 21 17.96
2020-04-07 6213 14180894 10483 2049282816 147.00 149.00 140.50 143.00 3.00 -2.05% 142.50 66 143.00 30 17.59
2020-04-08 6213 6481307 4280 921809787 143.50 144.00 140.50 142.00 1.00 -0.7% 142.00 73 142.50 37 17.47
2020-04-09 6213 5552430 3781 784619527 143.50 145.00 138.50 138.50 3.50 -2.46% 138.50 49 139.00 21 17.04
2020-04-10 6213 5003184 3259 696940444 139.50 141.00 137.50 141.00 2.50 1.81% 141.00 2 141.50 100 17.34
2020-04-13 6213 4640460 3033 661682108 141.50 144.50 139.00 141.00 0.00 0% 141.00 148 142.00 7 17.34
2020-04-14 6213 7542701 5224 1099706047 144.50 147.50 144.00 144.00 3.00 2.13% 144.00 132 144.50 6 17.71
2020-04-15 6213 4874265 3340 711688690 145.50 147.50 143.50 146.50 2.50 1.74% 146.50 4 147.00 83 18.02
2020-04-16 6213 7183006 5002 1067898303 145.00 151.00 145.00 147.50 1.00 0.68% 147.50 53 148.00 27 18.14
2020-04-17 6213 7682216 5227 1134936888 152.50 153.00 143.00 143.00 4.50 -3.05% 143.00 153 143.50 6 17.59
2020-04-20 6213 3698562 2550 527820133 144.00 145.00 141.00 143.00 0.00 0% 143.00 6 143.50 84 17.59
2020-04-21 6213 5341122 3710 742495214 142.00 143.50 136.00 136.50 6.50 -4.55% 136.50 66 137.00 16 16.79
2020-04-22 6213 4309347 3238 582273192 135.00 137.00 133.00 136.00 0.50 -0.37% 135.50 53 136.00 9 16.73
2020-04-23 6213 5223128 3657 724537420 137.50 141.50 135.00 140.00 4.00 2.94% 139.50 43 140.00 20 17.22
2020-04-24 6213 2431430 1820 337032770 139.50 140.50 137.50 138.00 2.00 -1.43% 138.00 57 138.50 34 16.97
2020-04-27 6213 4004626 2905 554382640 139.00 140.00 136.50 140.00 2.00 1.45% 139.50 52 140.00 66 17.22
2020-04-28 6213 6975142 4855 995739499 140.50 145.00 140.00 145.00 5.00 3.57% 144.50 67 145.00 229 17.84
2020-04-29 6213 5338561 3818 778093545 146.50 147.50 143.50 144.50 0.50 -0.34% 144.50 12 145.00 11 17.77
2020-04-30 6213 4686890 3383 678918050 146.50 147.00 143.00 145.00 0.50 0.35% 145.00 107 145.50 46 17.84
2020-05-04 6213 4353285 3203 612250528 141.50 142.50 139.00 140.00 5.00 -3.45% 140.00 32 140.50 212 17.22
2020-05-05 6213 8092340 5333 1146283096 141.50 145.50 139.00 141.50 1.50 1.07% 141.50 33 142.00 88 17.40
2020-05-06 6213 7462000 5130 1042601000 141.50 142.50 137.50 137.50 4.00 -2.83% 137.50 256 138.00 4 19.61
2020-05-08 6213 19200424 12245 2147483647 144.00 154.50 142.00 152.50 11.50 10.91% 152.00 167 152.50 25 21.75
2020-05-11 6213 10067447 7162 1549674198 157.00 158.00 150.00 152.00 0.50 -0.33% 151.50 25 152.00 49 21.68
2020-05-12 6213 6538000 4446 969299000 151.00 152.50 145.00 146.50 5.50 -3.62% 146.50 77 147.00 15 20.90
2020-05-13 6213 3949000 2770 578651000 146.00 148.50 143.50 147.50 1.00 0.68% 147.00 64 147.50 11 21.04
2020-05-14 6213 4378000 3074 632965500 148.00 148.50 141.00 141.00 6.50 -4.41% 141.00 64 141.50 17 20.11
2020-05-15 6213 3803000 2489 538948500 143.50 144.00 139.00 142.00 1.00 0.71% 141.50 82 142.00 10 20.26
2020-05-18 6213 16677031 11237 2147483647 137.00 140.00 128.00 128.00 14.00 -9.86% 128.00 694 128.50 35 18.26
2020-05-19 6213 7236000 5249 939493500 128.00 132.50 126.50 130.50 2.50 1.95% 130.50 40 131.00 43 18.62
2020-05-20 6213 2908000 2193 375945500 131.00 131.50 128.00 128.50 2.00 -1.53% 128.50 59 129.00 14 18.33
2020-05-21 6213 6342000 4357 849786000 130.50 136.00 130.50 134.50 6.00 4.67% 134.00 195 134.50 5 19.19
2020-05-22 6213 3602000 2620 478546500 135.00 135.00 131.00 131.00 3.50 -2.6% 131.00 109 131.50 13 18.69
2020-05-25 6213 3350000 2378 439485500 132.50 133.00 129.00 132.50 1.50 1.15% 132.00 148 132.50 6 18.90
2020-05-26 6213 4438771 3019 589200272 134.50 135.00 131.00 131.50 1.00 -0.75% 131.00 309 132.00 17 18.76
2020-05-27 6213 3440000 2182 457195000 132.50 134.50 131.50 132.50 1.00 0.76% 132.50 55 133.00 50 18.90
2020-05-28 6213 4721000 3331 637458000 134.00 137.00 133.00 135.00 2.50 1.89% 135.00 101 135.50 74 19.26
2020-05-29 6213 3483000 2185 472951500 136.50 137.00 134.50 135.00 0.00 0% 135.00 6 135.50 4 19.26
2020-06-01 6213 3122000 2079 432064500 137.00 139.50 137.00 138.00 3.00 2.22% 138.00 9 138.50 28 19.69
2020-06-02 6213 4943062 3529 681334456 139.50 142.50 135.50 135.50 2.50 -1.81% 135.50 163 136.00 13 19.33
2020-06-03 6213 8584000 5156 1206989000 137.50 142.50 137.00 141.50 6.00 4.43% 141.50 346 142.00 108 20.19
2020-06-04 6213 7200000 4709 1039307000 143.50 147.00 141.50 146.50 5.00 3.53% 146.00 17 146.50 74 20.90
2020-06-05 6213 3430000 2323 496512000 145.50 147.00 143.00 144.50 2.00 -1.37% 144.50 108 145.00 45 20.61
2020-06-08 6213 4088000 2585 595554500 147.00 147.50 144.50 145.00 0.50 0.35% 145.00 16 145.50 23 20.68
2020-06-09 6213 3082000 1877 443265000 146.00 146.50 141.50 142.50 2.50 -1.72% 142.00 83 142.50 10 20.33
2020-06-10 6213 4801000 2384 691426000 142.50 145.50 142.50 144.50 2.00 1.4% 144.50 37 145.00 41 20.61
2020-06-11 6213 4550000 2508 659248000 146.00 147.00 142.50 142.50 2.00 -1.38% 142.50 78 143.00 5 20.33
2020-06-12 6213 3331000 2042 468959000 138.50 144.00 136.50 144.00 1.50 1.05% 144.00 297 144.50 88 20.54
2020-06-15 6213 4037000 2301 586580500 145.50 147.50 143.50 144.00 0.00 0% 144.00 173 144.50 36 20.54
2020-06-16 6213 10424000 6592 1567714000 150.00 152.00 148.00 151.00 7.00 4.86% 151.00 4 151.50 272 21.54
2020-06-17 6213 4891560 3552 727827380 151.00 152.00 146.50 148.00 3.00 -1.99% 147.50 75 148.00 16 21.11
2020-06-18 6213 3548245 2178 527654872 149.00 150.00 146.50 149.00 1.00 0.68% 148.50 80 149.00 54 21.26
2020-06-19 6213 3157501 2104 469551147 149.50 150.50 147.00 147.00 2.00 -1.34% 147.00 125 147.50 29 20.97
2020-06-22 6213 6123884 3929 923523716 149.00 152.50 148.50 150.00 3.00 2.04% 149.50 77 150.00 3 21.40
2020-06-23 6213 3129489 2207 466590872 151.00 152.00 147.50 148.00 2.00 -1.33% 148.00 20 148.50 4 21.11
2020-06-24 6213 3173488 2100 463903236 148.00 149.50 145.00 145.00 3.00 -2.03% 145.00 108 145.50 43 20.68
2020-06-29 6213 5511885 3555 817290148 147.00 151.50 146.00 146.50 1.50 1.03% 146.50 85 147.00 10 20.90
2020-06-30 6213 1712186 1185 252472926 148.50 149.00 146.50 147.50 1.00 0.68% 147.00 185 147.50 35 21.04
2020-07-01 6213 2387027 1667 354878996 148.00 150.00 147.50 148.00 0.50 0.34% 148.00 93 148.50 17 21.11
2020-07-02 6213 3065375 1840 459160375 149.50 150.50 148.50 150.00 2.00 1.35% 149.50 52 150.00 241 21.40
2020-07-03 6213 5844456 3716 877048400 151.50 151.50 149.00 150.50 0.50 0.33% 150.50 18 151.00 187 21.47
2020-07-06 6213 9342501 5790 1408533878 150.00 154.00 148.50 150.50 0.00 0% 150.50 246 151.00 48 21.47
2020-07-07 6213 8329723 5363 1271836173 152.50 155.00 149.50 151.00 0.50 0.33% 151.00 160 152.00 4 21.54
2020-07-08 6213 5522759 3830 839366609 153.00 155.00 150.00 151.00 0.00 0% 151.00 199 151.50 10 21.54
2020-07-09 6213 6546997 4685 974647056 152.00 152.50 147.00 148.00 3.00 -1.99% 147.50 120 148.00 22 21.11
2020-07-13 6213 2413241 1925 346217204 143.50 144.50 142.00 144.00 2.00 -2.7% 143.50 23 144.00 8 20.54
2020-07-14 6213 3725995 2549 541812769 143.50 147.00 142.50 144.50 0.50 0.35% 144.50 24 145.00 10 20.61
2020-07-15 6213 4876669 3266 719281843 146.00 149.50 145.00 147.00 2.50 1.73% 147.00 12 147.50 102 20.97
2020-07-16 6213 4189169 2635 619887343 148.50 151.00 145.00 146.00 1.00 -0.68% 146.00 3 146.50 12 20.83
2020-07-17 6213 2545081 1455 371824326 147.00 148.00 144.00 147.50 1.50 1.03% 147.00 39 147.50 38 21.04
2020-07-20 6213 2980837 1741 436356953 148.00 148.50 145.00 147.50 0.00 0% 147.50 26 148.00 46 21.04
2020-07-21 6213 6609260 3884 989474480 148.50 152.00 148.00 148.50 1.00 0.68% 148.50 45 149.00 16 21.18
2020-07-22 6213 3856767 2725 567360249 149.00 149.50 146.00 147.00 1.50 -1.01% 147.00 60 147.50 36 20.97
2020-07-23 6213 3546191 2402 528982459 147.00 151.00 146.50 150.50 3.50 2.38% 150.00 49 150.50 61 21.47
2020-07-27 6213 2793344 1452 411530224 148.50 150.00 145.50 146.50 0.50 -2.66% 146.50 5 147.00 27 20.90
2020-07-28 6213 7015785 4061 996285216 147.50 149.50 137.50 137.50 9.00 -6.14% 137.50 2 138.00 109 19.61
2020-07-29 6213 11750008 7737 1578887580 137.50 140.00 130.50 133.50 4.00 -2.91% 133.50 137 134.00 90 16.94
2020-07-30 6213 7183887 4504 950875471 135.00 135.50 131.00 132.00 1.50 -1.12% 132.00 1 132.50 30 16.75
2020-07-31 6213 6634029 3758 879832415 131.50 134.00 130.50 134.00 2.00 1.52% 133.50 89 134.00 45 17.01
2020-08-03 6213 5333146 3374 703081272 134.00 134.50 130.00 130.50 3.50 -2.61% 130.50 6 131.00 8 16.56
2020-08-04 6213 6215615 4095 805315065 130.50 131.50 128.00 130.00 0.50 -0.38% 129.50 59 130.00 9 16.50
2020-08-05 6213 4838550 3333 642189750 131.50 134.00 130.50 134.00 4.00 3.08% 133.50 313 134.00 24 17.01
2020-08-06 6213 8504466 5417 1111231269 133.00 133.50 128.50 130.50 3.50 -2.61% 130.50 37 131.00 104 16.56
2020-08-07 6213 2608951 1780 341469049 130.00 132.00 129.00 131.00 0.50 0.38% 131.00 311 131.50 50 16.62
2020-08-11 6213 4708150 3024 605587700 131.00 131.50 126.00 126.50 4.50 -3.44% 126.50 118 127.00 24 16.05
2020-08-12 6213 5405655 3536 676073375 127.00 128.00 123.50 124.00 2.50 -1.98% 124.00 126 124.50 5 15.74
2020-08-13 6213 4763321 3266 603391946 126.00 130.00 124.50 125.50 1.50 1.21% 125.50 48 126.00 18 15.93
2020-08-14 6213 1812595 1301 228676160 125.50 127.00 124.00 127.00 1.50 1.2% 127.00 5 127.50 38 16.12
2020-08-17 6213 2366487 1515 297890600 127.00 127.00 125.00 126.00 1.00 -0.79% 126.00 21 126.50 40 15.99
2020-08-18 6213 2972236 2147 368433264 126.00 126.50 122.00 122.50 3.50 -2.78% 122.50 56 123.00 138 15.55
2020-08-19 6213 2881933 2240 352932326 122.50 124.00 121.00 121.50 1.00 -0.82% 121.00 164 121.50 6 15.42
2020-08-20 6213 4857274 3479 562466510 122.00 122.50 111.50 114.00 7.50 -6.17% 114.00 57 114.50 30 14.47
2020-08-21 6213 5041457 3477 602947470 116.00 122.00 116.00 121.50 7.50 6.58% 121.00 45 121.50 16 15.42
2020-08-24 6213 2757947 1855 330442140 121.50 122.00 118.50 119.50 2.00 -1.65% 119.50 13 120.00 86 15.16
2020-08-25 6213 2394418 1458 286246945 120.00 121.00 118.50 119.00 0.50 -0.42% 119.00 264 119.50 33 15.10
2020-08-26 6213 1855808 1336 220964360 119.50 120.00 118.00 119.50 0.50 0.42% 119.00 278 119.50 11 15.16
2020-08-27 6213 2740334 2010 325571412 120.00 121.00 117.50 118.00 1.50 -1.26% 118.00 28 118.50 21 14.97
2020-08-28 6213 1541890 1068 180666520 118.00 118.50 115.50 117.50 0.50 -0.42% 117.50 3 118.00 38 14.91
2020-08-31 6213 2139386 1813 256845320 118.50 121.50 118.00 119.50 2.00 1.7% 119.50 43 120.00 33 15.16
2020-08-31 6213 2139386 1813 256845320 118.50 121.50 118.00 119.50 2.00 0% 119.50 43 120.00 33 15.16
2020-09-01 6213 1258611 904 150170320 119.00 120.50 117.00 120.00 0.50 0.42% 119.50 33 120.00 2 15.23
2020-09-02 6213 1279384 845 153635580 121.00 121.50 119.00 119.50 0.50 -0.42% 119.50 7 120.00 76 15.16
2020-09-03 6213 1533463 1094 183493822 121.00 121.00 119.00 119.00 0.50 -0.42% 119.00 159 119.50 4 15.10
2020-09-04 6213 2053857 1241 243238840 116.00 120.00 115.50 120.00 1.00 0.84% 120.00 331 120.50 49 15.23
2020-09-07 6213 3482112 2427 408158155 119.00 119.50 116.00 117.00 3.00 -2.5% 117.00 67 117.50 33 14.85
2020-09-10 6213 8702634 5514 1152733688 132.00 134.00 129.00 132.50 2.50 13.25% 132.50 20 133.00 153 16.81
2020-09-11 6213 3741370 2475 494005274 133.00 133.50 131.00 131.50 1.00 -0.75% 131.50 79 132.00 112 16.69
2020-09-14 6213 3192261 2402 424444315 133.00 135.50 131.50 131.50 0.00 0% 131.50 202 132.00 20 16.69
2020-09-16 6213 2556194 1627 339054414 133.00 134.50 132.00 132.00 0.50 0.38% 132.00 22 132.50 26 16.75
2020-09-17 6213 1610598 1139 213196729 132.00 133.50 131.00 133.00 1.00 0.76% 132.50 48 133.00 19 16.88
2020-09-18 6213 1845694 1244 245523302 133.00 133.50 132.00 133.50 0.50 0.38% 133.50 3 134.00 168 16.94
2020-09-22 6213 2754986 1944 359926181 128.50 133.00 128.50 129.50 1.00 -3% 129.50 54 130.00 20 16.43
2020-09-24 6213 3416267 2504 424188471 126.50 127.00 122.00 122.50 6.50 -5.41% 122.50 4 123.00 44 15.55
2020-09-25 6213 3916221 2535 464198078 124.00 124.50 115.00 116.50 6.00 -4.9% 116.50 64 117.00 3 14.78
2020-09-29 6213 4894468 3345 600550096 117.50 127.00 117.50 122.00 6.00 4.72% 122.00 144 122.50 6 15.48
2020-09-30 6213 2559008 1596 313937992 121.50 124.50 120.50 123.00 1.00 0.82% 123.00 45 123.50 1 15.61
2020-10-06 6213 2876438 1965 368803564 125.50 129.50 125.00 129.00 5.50 4.88% 129.00 3 129.50 113 16.37
2020-10-08 6213 1064156 834 133406500 127.00 127.50 124.50 125.00 1.00 -3.1% 124.50 51 125.00 11 15.86
2020-10-12 6213 1849000 1008 228356500 124.00 125.50 122.00 122.50 2.50 -2% 122.00 118 123.50 51 15.55
2020-10-13 6213 842887 677 103886543 122.50 124.50 122.00 123.00 0.50 0.41% 123.00 5 123.50 8 15.61
2020-10-14 6213 1709914 1318 206625133 122.50 124.00 119.50 120.50 2.50 -2.03% 120.50 28 121.00 14 15.29
2020-10-15 6213 1129360 780 136551560 120.00 122.00 120.00 122.00 1.50 1.24% 121.50 2 122.00 14 15.48
2020-10-16 6213 1235257 809 151189354 121.50 124.00 120.50 122.00 0.00 0% 122.00 5 122.50 2 15.48
2020-10-20 6213 3379082 2130 435076112 127.00 131.00 126.00 130.50 3.00 6.97% 130.00 23 130.50 44 16.56
2020-10-21 6213 3460797 2290 452493505 130.50 132.50 128.50 130.50 0.00 0% 130.00 33 130.50 81 16.56
2020-10-22 6213 1554174 957 202647620 129.50 132.00 129.00 130.00 0.50 -0.38% 130.00 20 130.50 64 16.50
2020-10-23 6213 4496613 2853 597533529 131.50 134.00 130.50 134.00 4.00 3.08% 133.50 426 134.00 102 17.01
2020-10-26 6213 5520793 3715 717032260 134.00 134.00 127.50 127.50 6.50 -4.85% 127.50 54 128.00 6 16.62
2020-10-27 6213 2489308 1634 314919796 125.50 129.50 123.50 127.50 0.00 0% 127.50 31 128.00 18 16.62
2020-10-28 6213 1689434 1299 211455346 126.50 127.50 124.50 124.50 3.00 -2.35% 124.00 192 124.50 8 16.23
2020-10-29 6213 1372543 1045 168305450 121.00 125.00 120.00 125.00 0.50 0.4% 124.50 6 125.00 12 16.30
2020-10-30 6213 2279863 1558 277131764 124.50 124.50 120.00 120.00 5.00 -4% 120.00 233 120.50 22 15.65
2020-11-02 6213 1279964 867 155175911 121.00 123.00 119.00 122.50 2.50 2.08% 122.50 20 123.00 58 15.97
2020-11-03 6213 1759296 1410 221308047 123.50 127.00 123.00 126.50 4.00 3.27% 126.00 30 126.50 26 16.49
2020-11-04 6213 3508189 2195 455712683 125.50 132.00 125.50 131.00 4.50 3.56% 130.50 30 131.00 20 17.08
2020-11-05 6213 2658208 1957 349574500 131.00 132.50 130.00 131.50 0.50 0.38% 131.00 44 131.50 11 17.14
2020-11-06 6213 3737638 2623 494828851 131.50 134.00 130.50 131.00 0.50 -0.38% 131.00 21 131.50 6 17.08
2020-11-09 6213 4553661 2437 598979762 130.50 133.50 129.00 131.00 0.00 0% 131.00 82 132.00 26 17.08
2020-11-10 6213 2201881 1086 289106348 130.00 132.00 130.00 131.00 0.00 0% 131.00 90 131.50 13 17.08
2020-11-11 6213 5267490 3568 709895529 132.00 136.50 131.50 134.00 3.00 2.29% 133.50 27 134.00 45 17.47
2020-11-12 6213 1780106 1364 239149898 135.50 135.50 133.50 133.50 0.50 -0.37% 133.50 24 134.00 12 17.41
2020-11-13 6213 1339423 998 178943628 134.00 134.50 133.00 133.50 0.00 0% 133.00 56 133.50 4 17.41
2020-11-16 6213 4495988 2651 613212401 134.00 138.00 134.00 137.50 4.00 3% 137.00 36 137.50 184 17.93
2020-11-18 6213 9882007 6394 1417742614 139.50 146.00 139.50 142.00 3.50 3.27% 141.50 48 142.00 3 18.51
2020-11-19 6213 1977945 1401 280461180 141.00 143.00 140.50 141.50 0.50 -0.35% 141.00 80 141.50 28 18.45
2020-11-23 6213 2259843 1438 315353733 140.50 141.00 138.50 139.50 0.00 -1.41% 139.50 268 140.00 75 18.19
2020-11-24 6213 2255353 1576 314540128 139.50 141.00 138.00 139.50 0.00 0% 139.50 34 140.00 18 18.19
2020-11-25 6213 2222210 1375 310439635 140.50 142.50 138.00 139.00 0.50 -0.36% 138.50 27 139.00 1 18.12
2020-11-26 6213 1168111 848 164811285 139.00 142.00 139.00 142.00 3.00 2.16% 141.50 18 142.00 103 18.51
2020-11-27 6213 1979984 1262 275931934 142.00 142.00 138.00 138.50 3.50 -2.46% 138.50 9 139.00 11 18.06
2020-11-30 6213 2734169 2118 375427512 139.50 139.50 136.00 137.00 1.50 -1.08% 137.00 185 137.50 5 17.86
2020-12-01 6213 1653646 1100 223824844 137.00 137.50 134.50 136.00 1.00 -0.73% 135.50 8 136.00 8 17.73
2020-12-02 6213 1226130 859 166487816 136.00 137.00 135.00 135.00 1.00 -0.74% 135.00 385 135.50 4 17.60
2020-12-04 6213 2468827 1980 331948939 135.50 138.00 132.50 133.50 3.00 -1.11% 133.00 59 133.50 26 17.41
2020-12-07 6213 2794630 1703 370378269 133.50 134.00 131.00 132.00 1.50 -1.12% 132.00 55 132.50 73 17.21
2020-12-11 6213 1524568 1056 201560319 133.50 134.50 131.00 131.50 3.00 -0.38% 131.50 36 132.00 240 17.14
2020-12-16 6213 990362 622 129425804 129.50 131.50 129.00 131.50 2.50 0% 131.50 11 132.00 55 17.14
2020-12-18 6213 2628969 1842 362204927 136.50 139.50 135.50 137.00 1.50 4.18% 137.00 137 137.50 75 17.86
2020-12-21 6213 5201844 3701 725553844 138.50 142.50 136.00 136.00 1.00 -0.73% 136.00 62 136.50 6 17.73
2020-12-22 6213 3048178 2043 423004371 137.00 141.00 136.00 136.50 0.50 0.37% 136.50 15 137.00 19 17.80
2020-12-25 6213 2194209 1622 309983568 143.50 144.00 139.50 141.00 0.50 3.3% 140.50 10 141.00 140 18.38
2020-12-28 6213 1990416 1432 280062561 142.50 142.50 139.50 141.50 0.50 0.35% 141.00 28 141.50 17 18.45
2020-12-29 6213 2352435 1495 326516761 142.00 142.00 137.50 138.00 3.50 -2.47% 138.00 26 138.50 95 17.99
2020-12-30 6213 994777 933 137416928 138.50 139.00 137.50 139.00 1.00 0.72% 138.50 4 139.00 31 18.12