台郡(6269)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　124.00
0
0%		123.00
-1
-0.81%		 　120.50
-2.5
-2.03%		116.50
-4
-3.32%		113.50
-3
-2.58%		114.00
0.5
0.44%		115.50
1.5
1.32%		 　117.00
1.5
1.3%		118.00
1
0.85%		116.00
-2
-1.69%		116.50
0.5
0.43%		117.50
1
0.86%		 　118.50
1
0.85%		 　　　　　　　　108.00
-10.5
-8.86%		106.00
-2
-1.85%		116.24
2 月 　107.50
1.5
1.42%		109.00
1.5
1.4%		107.50
-1.5
-1.38%		109.50
2
1.86%		108.00
-1.5
-1.37%		 　107.00
-1
-0.93%		111.50
4.5
4.21%		122.50
11
9.87%		122.00
-0.5
-0.41%		123.50
1.5
1.23%		 　124.50
1
0.81%		118.50
-6
-4.82%		119.00
0.5
0.42%		121.50
2.5
2.1%		120.00
-1.5
-1.23%		 　118.00
-2
-1.67%		119.00
1
0.85%		116.50
-2.5
-2.1%		113.50
-3
-2.58%		 115.24
3 月　114.00
0.5
0.44%		117.50
3.5
3.07%		116.00
-1.5
-1.28%		119.50
3.5
3.02%		117.00
-2.5
-2.09%		 　111.50
-5.5
-4.7%		113.50
2
1.79%		113.00
-0.5
-0.44%		103.50
-9.5
-8.41%		97.80
-5.7
-5.51%		 　94.00
-3.8
-3.89%		89.80
-4.2
-4.47%		87.00
-2.8
-3.12%		79.50
-7.5
-8.62%		87.20
7.7
9.69%		 　83.70
-3.5
-4.01%		91.00
7.3
8.72%		94.30
3.3
3.63%		96.50
2.2
2.33%		95.50
-1
-1.04%		 　96.20
0.7
0.73%		95.40
-0.8
-0.83%		99.95
4 月93.00
-2.4
-2.52%		 　　　91.10
-1.9
-2.04%		95.60
4.5
4.94%		100.00
4.4
4.6%		98.00
-2
-2%		98.20
0.2
0.2%		 　97.80
-0.4
-0.41%		101.50
3.7
3.78%		102.50
1
0.99%		103.00
0.5
0.49%		103.00
0
0%		 　103.50
0.5
0.49%		101.00
-2.5
-2.42%		101.00
0
0%		106.00
5
4.95%		105.50
-0.5
-0.47%		 　110.50
5
4.74%		112.00
1.5
1.36%		108.50
-3.5
-3.13%		108.50
0
0%		 101.94
5 月　　　105.50
-3
-2.76%		105.50
0
0%		106.50
1
0.95%		 108.00
1.5
1.41%		 　110.00
2
1.85%		109.00
-1
-0.91%		107.00
-2
-1.83%		104.50
-2.5
-2.34%		103.50
-1
-0.96%		 　100.50
-3
-2.9%		101.50
1
1%		101.50
0
0%		105.50
4
3.94%		103.50
-2
-1.9%		 　106.00
2.5
2.42%		108.00
2
1.89%		107.50
-0.5
-0.46%		106.50
-1
-0.93%		108.50
2
1.88%		 106.24
6 月111.50
3
2.76%		113.00
1.5
1.35%		115.50
2.5
2.21%		118.00
2.5
2.16%		118.00
0
0%		 　120.00
2
1.69%		117.00
-3
-2.5%		118.00
1
0.85%		114.00
-4
-3.39%		114.50
0.5
0.44%		 　113.00
-1.5
-1.31%		116.00
3
2.65%		114.50
-1.5
-1.29%		118.00
3.5
3.06%		120.00
2
1.69%		 　119.00
-1
-0.83%		118.00
-1
-0.84%		120.50
2.5
2.12%		 　　　118.50
-2
-1.66%		121.50
3
2.53%		 117.4
7 月126.00
4.5
3.7%		129.50
3.5
2.78%		136.00
6.5
5.02%		 　141.50
5.5
4.04%		136.00
-5.5
-3.89%		139.00
3
2.21%		143.50
4.5
3.24%		 　　140.00
-3.5
-2.44%		140.00
0
0%		142.50
2.5
1.79%		141.50
-1
-0.7%		141.50
0
0%		 　143.50
2
1.41%		145.50
2
1.39%		146.00
0.5
0.34%		149.50
3.5
2.4%		 　　148.50
-1
-0.67%		149.00
0.5
0.34%		150.00
1
0.67%		137.00
-13
-8.67%		141.50
4.5
3.28%		141.64
8 月 　136.00
-5.5
-3.89%		138.50
2.5
1.84%		138.50
0
0%		136.00
-2.5
-1.81%		138.50
2.5
1.84%		 　　137.50
-1
-0.72%		138.50
1
0.73%		135.50
-3
-2.17%		137.50
2
1.48%		 　135.50
-2
-1.45%		133.00
-2.5
-1.85%		131.00
-2
-1.5%		121.50
-9.5
-7.25%		126.00
4.5
3.7%		 　128.50
2.5
1.98%		129.50
1
0.78%		129.50
0
0%		126.50
-3
-2.32%		127.00
0.5
0.4%		 126.00
-1
-0.79%		132.31
9 月 126.00
0
0%		126
10 月 126.00
0
0%		126
11 月 126.00
0
0%		126
12 月 126.00
0
0%		126

說明:最高漲幅:9.87%最低跌幅:-8.86% 最高價:150.00最低價:79.50平均價:120.07,灰色底表示週末,漲99天(236.2)元,跌88天(-249.1)元,平盤135天
10%=2,9%=1,5%=6,4%=9,3%=11,2%=23,1%=31,0%=151,-0%=1,-1%=1,-2%=1,-3%=3,-4%=4,-5%=6,-6%=8,-7%=12,-8%=24,-9%=28,

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 6269 28506427 16238 2147483647 116.50 125.50 116.50 124.00 9.50 0% 123.50 152 124.00 51 14.35
2020-01-03 6269 22723904 13682 2147483647 125.00 127.50 120.50 123.00 1.00 -0.81% 122.50 177 123.00 30 14.24
2020-01-06 6269 6847060 4163 826924224 122.50 123.00 119.00 120.50 2.50 -2.03% 120.50 150 121.00 171 13.95
2020-01-07 6269 14779812 8901 1745339504 123.00 124.50 114.50 116.50 4.00 -3.32% 116.50 42 117.00 183 13.48
2020-01-08 6269 6691300 4061 762353543 115.00 115.50 112.00 113.50 3.00 -2.58% 113.50 67 114.00 213 13.14
2020-01-09 6269 5598836 3284 643465214 115.00 116.00 114.00 114.00 0.50 0.44% 114.00 337 114.50 9 13.19
2020-01-10 6269 7381367 3621 846523716 114.50 117.50 114.00 115.50 1.50 1.32% 115.00 228 115.50 1 13.37
2020-01-13 6269 9105759 5157 1078824803 117.50 120.50 116.50 117.00 1.50 1.3% 117.00 29 117.50 14 13.54
2020-01-14 6269 4547422 3131 537712796 118.00 120.00 116.50 118.00 1.00 0.85% 117.50 89 118.00 434 13.66
2020-01-15 6269 4522012 3023 526058892 117.50 118.00 115.00 116.00 2.00 -1.69% 116.00 104 116.50 54 13.43
2020-01-16 6269 2669074 1803 310545113 116.50 118.00 115.00 116.50 0.50 0.43% 116.50 59 117.00 140 13.48
2020-01-17 6269 3440085 2351 404828980 117.50 118.50 117.00 117.50 1.00 0.86% 117.50 11 118.00 384 13.60
2020-01-20 6269 9520076 5408 1142705044 118.50 122.00 118.00 118.50 1.00 0.85% 118.50 313 119.00 13 13.72
2020-01-30 6269 11463804 5835 1261182832 113.00 113.00 107.00 108.00 10.50 -8.86% 107.50 212 108.00 41 12.50
2020-01-31 6269 8386374 4862 903015018 109.50 111.50 104.50 106.00 2.00 -1.85% 106.00 278 106.50 14 12.27
2020-02-03 6269 8659348 4900 890561484 99.50 107.50 97.90 107.50 1.50 1.42% 107.00 13 107.50 48 12.44
2020-02-04 6269 7194412 4339 786337908 108.00 111.50 107.00 109.00 1.50 1.4% 109.00 19 109.50 38 12.62
2020-02-05 6269 4665880 3007 508434093 109.50 110.50 107.00 107.50 1.50 -1.38% 107.50 1 108.00 38 12.44
2020-02-06 6269 2697325 1869 293741080 109.50 110.00 108.00 109.50 2.00 1.86% 109.50 8 110.00 263 12.67
2020-02-07 6269 3157289 1994 342587712 109.50 110.00 107.50 108.00 1.50 -1.37% 107.50 204 108.00 1 12.50
2020-02-10 6269 5045790 3378 529589530 104.50 108.00 102.50 107.00 1.00 -0.93% 106.50 1 107.00 38 12.38
2020-02-11 6269 6128429 3737 674922119 108.50 112.00 108.00 111.50 4.50 4.21% 111.00 96 111.50 8 12.91
2020-02-12 6269 28223668 11255 2147483647 122.50 122.50 120.00 122.50 11.00 9.87% 122.50 9740 0.00 0 14.18
2020-02-13 6269 30734000 14292 2147483647 126.00 126.50 122.00 122.00 0.50 -0.41% 122.00 473 122.50 28 14.12
2020-02-14 6269 12918932 6517 1598752587 123.50 125.00 122.00 123.50 1.50 1.23% 123.50 771 124.00 154 14.29
2020-02-17 6269 7717442 4817 944962510 122.00 124.50 120.50 124.50 1.00 0.81% 124.00 32 124.50 304 14.41
2020-02-18 6269 12634101 7223 1522717120 124.50 124.50 118.00 118.50 6.00 -4.82% 118.50 526 119.00 31 13.72
2020-02-19 6269 11115000 5285 1331818000 120.00 121.50 118.00 119.00 0.50 0.42% 118.50 694 119.00 10 13.77
2020-02-20 6269 6635092 3824 800964663 120.50 122.00 119.00 121.50 2.50 2.1% 121.00 41 121.50 85 14.06
2020-02-21 6269 3521000 2081 424541000 121.50 122.00 119.50 120.00 1.50 -1.23% 120.00 56 120.50 20 13.89
2020-02-24 6269 3368000 2082 397455000 118.00 119.00 117.00 118.00 2.00 -1.67% 118.00 66 118.50 25 13.66
2020-02-25 6269 4679917 2417 550473145 116.00 119.00 115.50 119.00 1.00 0.85% 118.50 127 119.00 84 13.77
2020-02-26 6269 3909000 2091 459471000 117.50 119.00 116.50 116.50 2.50 -2.1% 116.50 217 117.00 26 13.48
2020-02-27 6269 5981588 3653 681806316 117.00 117.50 112.00 113.50 3.00 -2.58% 113.00 10 113.50 123 11.90
2020-03-02 6269 5311681 3060 597011134 108.50 115.00 108.50 114.00 0.50 0.44% 113.50 27 114.00 20 11.95
2020-03-03 6269 6810000 4120 806731000 117.50 120.00 117.00 117.50 3.50 3.07% 117.50 44 118.00 72 12.32
2020-03-04 6269 4289301 2832 496773357 117.50 117.50 114.50 116.00 1.50 -1.28% 115.50 54 116.00 44 12.16
2020-03-05 6269 4912864 3139 582420316 118.00 119.50 117.00 119.50 3.50 3.02% 119.00 69 119.50 319 12.53
2020-03-06 6269 3455000 2048 406534500 119.00 119.00 117.00 117.00 2.50 -2.09% 117.00 166 117.50 12 12.26
2020-03-09 6269 5866115 3632 662123495 115.50 115.50 111.00 111.50 5.50 -4.7% 111.50 82 112.00 36 11.69
2020-03-10 6269 6726338 3358 749681694 108.00 114.50 107.50 113.50 2.00 1.79% 113.00 335 113.50 9 11.90
2020-03-11 6269 5782845 3402 664557985 115.00 116.50 113.00 113.00 0.50 -0.44% 112.50 174 113.00 305 11.84
2020-03-12 6269 11017163 6823 1161875952 111.00 111.00 102.00 103.50 9.50 -8.41% 103.00 140 104.00 24 10.85
2020-03-13 6269 12558000 7214 1187949400 94.00 99.50 93.20 97.80 5.70 -5.51% 97.80 3 97.90 2 10.25
2020-03-16 6269 6594977 4174 638322624 96.80 99.60 94.00 94.00 3.80 -3.89% 94.00 273 94.10 6 9.85
2020-03-17 6269 9481557 5825 864131031 90.00 94.00 89.70 89.80 4.20 -4.47% 89.70 51 89.80 13 9.41
2020-03-18 6269 6239041 3775 562066939 91.80 91.90 87.00 87.00 2.80 -3.12% 87.00 19 87.10 15 9.12
2020-03-19 6269 10050924 6228 823565224 85.10 86.20 78.80 79.50 7.50 -8.62% 79.50 26 79.60 9 8.33
2020-03-20 6269 6441778 4045 559890878 86.80 87.40 85.30 87.20 7.70 9.69% 87.20 8 87.30 9 9.14
2020-03-23 6269 3092534 2307 258806839 82.50 85.40 81.90 83.70 3.50 -4.01% 83.70 3 83.80 6 8.77
2020-03-24 6269 5508541 3861 497670372 89.60 91.70 88.70 91.00 7.30 8.72% 90.90 7 91.00 2 9.54
2020-03-25 6269 6946244 4697 664834348 94.80 97.30 93.70 94.30 3.30 3.63% 94.20 29 94.30 5 9.88
2020-03-26 6269 4879467 3364 464090958 94.30 96.80 92.40 96.50 2.20 2.33% 96.40 15 96.50 7 10.12
2020-03-27 6269 5779509 3772 566024750 99.00 99.70 95.50 95.50 1.00 -1.04% 95.50 5 96.00 72 10.01
2020-03-30 6269 3192309 2159 305159674 93.00 96.70 92.90 96.20 0.70 0.73% 96.20 2 96.30 4 10.08
2020-03-31 6269 6655172 4398 635413641 97.20 97.50 94.00 95.40 0.80 -0.83% 95.30 5 95.40 7 10.00
2020-04-01 6269 7435734 5400 688595427 93.00 93.80 91.50 93.00 2.40 -2.52% 92.90 3 93.00 5 9.75
2020-04-06 6269 5978671 4177 544470018 92.60 93.60 90.00 91.10 1.90 -2.04% 91.10 26 91.20 17 9.55
2020-04-07 6269 9557756 5504 897879064 92.60 95.60 92.10 95.60 4.50 4.94% 95.50 25 95.60 2 10.02
2020-04-08 6269 13042236 8664 1293861200 96.70 104.00 96.00 100.00 4.40 4.6% 100.00 195 100.50 16 10.48
2020-04-09 6269 6677696 4612 662348078 101.00 102.50 97.70 98.00 2.00 -2% 97.90 20 98.00 22 10.27
2020-04-10 6269 4778474 3374 465840387 98.30 98.80 96.00 98.20 0.20 0.2% 98.10 17 98.20 54 10.29
2020-04-13 6269 2764606 1797 272183901 97.70 99.70 96.50 97.80 0.40 -0.41% 97.80 20 98.00 4 10.25
2020-04-14 6269 5386068 3659 541691286 99.00 102.00 98.30 101.50 3.70 3.78% 101.00 65 101.50 112 10.64
2020-04-15 6269 4647424 3133 476263451 103.00 103.50 101.00 102.50 1.00 0.99% 102.50 91 103.00 42 10.74
2020-04-16 6269 3917281 2379 401858443 100.50 103.50 100.50 103.00 0.50 0.49% 102.50 106 103.00 6 10.80
2020-04-17 6269 5513913 3385 575265039 105.00 106.00 102.00 103.00 0.00 0% 103.00 74 103.50 49 10.80
2020-04-20 6269 1992250 1430 205689850 103.50 104.00 102.00 103.50 0.50 0.49% 103.00 261 103.50 10 10.85
2020-04-21 6269 4785237 2697 488860437 103.50 104.50 100.50 101.00 2.50 -2.42% 101.00 80 101.50 99 10.59
2020-04-22 6269 2877581 1769 289054366 100.00 102.00 98.50 101.00 0.00 0% 101.00 53 101.50 120 10.59
2020-04-23 6269 6622911 3934 690238566 102.00 106.00 102.00 106.00 5.00 4.95% 105.50 93 106.00 92 11.11
2020-04-24 6269 4022483 2673 421175953 105.00 106.00 103.00 105.50 0.50 -0.47% 105.00 166 105.50 68 11.06
2020-04-27 6269 10423358 5684 1136440380 108.00 111.00 107.00 110.50 5.00 4.74% 110.50 5 111.00 342 11.58
2020-04-28 6269 9512739 5070 1044936393 109.50 112.00 107.00 112.00 1.50 1.36% 111.50 41 112.00 208 11.74
2020-04-29 6269 19931648 12154 2147483647 108.00 109.50 105.50 108.50 3.50 -3.13% 108.00 138 108.50 4 11.37
2020-04-30 6269 10324509 5843 1119802219 109.00 110.00 107.00 108.50 0.00 0% 108.50 297 109.00 12 11.37
2020-05-04 6269 6617030 4398 701401657 105.00 108.50 104.00 105.50 3.00 -2.76% 105.50 50 106.00 36 11.06
2020-05-05 6269 8223462 4377 875397736 106.50 108.50 105.00 105.50 0.00 0% 105.50 134 106.00 15 11.06
2020-05-06 6269 5143000 3408 545312000 106.50 107.00 105.00 106.50 1.00 0.95% 106.00 155 106.50 75 11.16
2020-05-08 6269 7256302 4963 792739418 110.50 111.00 108.00 108.00 1.00 1.41% 108.00 232 108.50 29 11.32
2020-05-11 6269 8026392 5293 884043620 109.50 111.50 108.50 110.00 2.00 1.85% 110.00 117 110.50 169 11.53
2020-05-12 6269 5378000 3468 591582000 110.50 111.50 108.00 109.00 1.00 -0.91% 109.00 50 109.50 45 10.67
2020-05-13 6269 6045000 4077 649077000 108.00 109.00 106.50 107.00 2.00 -1.83% 107.00 109 107.50 15 10.47
2020-05-14 6269 4737000 3429 502707000 106.50 108.50 104.50 104.50 2.50 -2.34% 104.50 170 105.00 20 10.22
2020-05-15 6269 6655000 3954 689514500 106.00 107.00 101.50 103.50 1.00 -0.96% 103.50 24 104.00 63 10.13
2020-05-18 6269 5609383 3077 569440683 103.00 104.00 100.50 100.50 3.00 -2.9% 100.50 156 101.00 117 9.83
2020-05-19 6269 3646000 1889 371936500 103.00 103.50 101.00 101.50 1.00 1% 101.50 133 102.00 20 9.93
2020-05-20 6269 3419000 1959 349076000 102.50 103.50 101.50 101.50 0.00 0% 101.50 141 102.00 21 9.93
2020-05-21 6269 5257000 2735 549485000 102.50 106.00 102.50 105.50 4.00 3.94% 105.50 57 106.00 280 10.32
2020-05-22 6269 5586000 2908 586637000 105.50 106.50 103.50 103.50 2.00 -1.9% 103.50 223 104.00 11 10.13
2020-05-25 6269 2966000 1702 311127000 104.50 106.00 102.50 106.00 2.50 2.42% 106.00 35 106.50 212 10.37
2020-05-26 6269 6395423 3857 688991684 106.50 109.00 106.00 108.00 2.00 1.89% 107.50 32 108.00 90 10.57
2020-05-27 6269 4279000 2538 462664000 108.00 109.00 107.00 107.50 0.50 -0.46% 107.50 67 108.00 130 10.52
2020-05-28 6269 3189000 1901 343090500 108.00 108.50 106.50 106.50 1.00 -0.93% 106.50 106 107.00 81 10.42
2020-05-29 6269 3267000 2058 352231000 106.50 108.50 106.50 108.50 2.00 1.88% 108.00 32 108.50 280 10.62
2020-06-01 6269 8595000 5228 954105500 110.00 112.50 109.00 111.50 3.00 2.76% 111.00 132 111.50 29 10.91
2020-06-02 6269 7968156 4769 900876543 113.50 114.00 111.50 113.00 1.50 1.35% 112.50 77 113.00 29 11.06
2020-06-03 6269 11593000 7497 1333984500 115.50 116.50 113.00 115.50 2.50 2.21% 115.00 166 115.50 6 11.30
2020-06-04 6269 13002000 7097 1536099000 116.50 120.00 116.00 118.00 2.50 2.16% 118.00 219 118.50 89 11.55
2020-06-05 6269 9330000 5011 1109277500 118.50 121.00 117.00 118.00 0.00 0% 118.00 100 118.50 27 11.55
2020-06-08 6269 4738000 2895 563826500 119.00 120.00 117.50 120.00 2.00 1.69% 119.50 69 120.00 736 11.74
2020-06-09 6269 8143000 5049 972871000 122.00 123.00 117.00 117.00 3.00 -2.5% 117.00 244 117.50 34 11.45
2020-06-10 6269 5580000 3587 653484500 117.00 118.50 115.50 118.00 1.00 0.85% 117.50 83 118.00 12 11.55
2020-06-11 6269 4982000 2859 576107500 116.00 117.50 114.00 114.00 4.00 -3.39% 114.00 2 114.50 54 11.15
2020-06-12 6269 4808000 2709 540497500 110.00 114.50 109.50 114.50 0.50 0.44% 114.00 79 114.50 105 11.20
2020-06-15 6269 2603000 1580 296327000 114.00 114.50 113.00 113.00 1.50 -1.31% 113.00 153 113.50 71 11.06
2020-06-16 6269 3433000 2113 397739000 117.00 117.00 115.00 116.00 3.00 2.65% 116.00 70 116.50 166 11.35
2020-06-17 6269 4433640 3020 506676271 116.00 116.00 113.50 114.50 1.50 -1.29% 114.50 8 115.00 130 11.20
2020-06-18 6269 5577242 3151 652134056 115.00 118.50 114.00 118.00 3.50 3.06% 117.50 79 118.00 166 11.55
2020-06-19 6269 7167835 3958 853280777 119.50 120.00 116.50 120.00 2.00 1.69% 119.50 25 120.00 919 11.74
2020-06-22 6269 3705225 2363 441480156 120.50 121.00 118.00 119.00 1.00 -0.83% 119.00 57 119.50 210 11.64
2020-06-23 6269 3064315 1633 361592170 119.00 119.50 116.50 118.00 1.00 -0.84% 118.00 55 118.50 253 11.55
2020-06-24 6269 5043076 2721 604682120 118.50 121.00 118.50 120.50 2.50 2.12% 120.00 112 120.50 190 11.79
2020-06-29 6269 4044912 2005 479650616 119.00 120.00 117.50 118.50 2.00 -1.66% 118.00 133 118.50 329 11.59
2020-06-30 6269 4599174 2674 556072625 121.00 122.00 119.00 121.50 3.00 2.53% 121.00 134 121.50 15 11.89
2020-07-01 6269 17325546 9943 2147483647 123.00 132.00 122.50 126.00 4.50 3.7% 126.00 229 126.50 155 12.33
2020-07-02 6269 10077108 5702 1292866456 126.50 130.00 125.00 129.50 3.50 2.78% 129.50 113 130.00 821 12.67
2020-07-03 6269 19143473 10885 2147483647 133.00 138.50 131.00 136.00 6.50 5.02% 136.00 187 136.50 111 13.31
2020-07-06 6269 12709709 7360 1781943085 138.00 143.00 137.00 141.50 5.50 4.04% 141.00 135 141.50 92 13.85
2020-07-07 6269 11618830 7026 1595990380 140.00 141.50 135.00 136.00 5.50 -3.89% 136.00 164 136.50 12 13.31
2020-07-08 6269 8519362 4967 1178587956 136.00 140.50 136.00 139.00 3.00 2.21% 139.00 56 139.50 116 13.60
2020-07-09 6269 14911995 8464 2147483647 139.50 147.00 139.00 143.50 4.50 3.24% 143.00 52 143.50 17 14.04
2020-07-13 6269 4415267 3222 618290880 141.50 143.00 139.00 140.00 0.50 -2.44% 139.50 69 140.00 441 13.70
2020-07-14 6269 7403328 4911 1047221920 140.00 144.50 138.00 140.00 0.00 0% 139.50 59 140.00 23 13.70
2020-07-15 6269 8438872 5618 1213092824 143.00 146.50 141.00 142.50 2.50 1.79% 142.50 25 143.00 56 13.94
2020-07-16 6269 7003715 4400 993016815 143.00 145.00 139.50 141.50 1.00 -0.7% 141.50 66 142.00 69 13.85
2020-07-17 6269 4412026 2582 621573164 142.50 143.50 139.50 141.50 0.00 0% 141.00 15 141.50 3 13.85
2020-07-20 6269 3974392 2716 566995556 144.00 144.00 140.00 143.50 2.00 1.41% 143.50 22 144.00 323 14.04
2020-07-21 6269 9241409 6034 1352172805 145.00 149.00 144.00 145.50 2.00 1.39% 145.50 39 146.00 102 14.24
2020-07-22 6269 3044273 1957 441492585 144.50 146.00 143.50 146.00 0.50 0.34% 145.50 16 146.00 49 14.29
2020-07-23 6269 9514465 6589 1419909285 146.00 151.50 145.00 149.50 3.50 2.4% 149.50 34 150.00 400 14.63
2020-07-27 6269 5718036 3634 843046820 146.00 150.00 144.00 148.50 4.00 -0.67% 148.50 20 149.00 38 14.53
2020-07-28 6269 7513352 4463 1117308596 150.50 151.00 146.00 149.00 0.50 0.34% 149.00 22 149.50 189 14.58
2020-07-29 6269 8607260 5531 1294341000 151.50 153.00 148.50 150.00 1.00 0.67% 149.50 56 150.00 60 14.68
2020-07-30 6269 20150003 11921 2147483647 133.00 143.00 131.00 137.00 0.00 -8.67% 136.50 113 137.00 400 13.41
2020-07-31 6269 9579680 6510 1348746060 137.00 142.50 137.00 141.50 4.50 3.28% 141.50 14 142.00 45 13.85
2020-08-03 6269 6540087 4654 901999419 141.50 142.50 136.00 136.00 5.50 -3.89% 136.00 72 136.50 11 13.31
2020-08-04 6269 5840411 4367 796712629 138.00 139.00 134.00 138.50 2.50 1.84% 138.00 41 138.50 1 13.55
2020-08-05 6269 3492083 2510 484216537 138.50 140.00 137.50 138.50 0.00 0% 138.50 209 139.00 103 12.63
2020-08-06 6269 5883847 3550 804410039 139.50 140.00 135.00 136.00 2.50 -1.81% 135.50 95 136.00 172 12.40
2020-08-07 6269 6633896 4282 915854044 137.00 139.50 136.50 138.50 2.50 1.84% 138.00 14 138.50 112 12.63
2020-08-11 6269 6368894 3698 867364478 133.50 137.50 133.00 137.50 4.00 -0.72% 137.00 105 137.50 21 12.53
2020-08-12 6269 3212687 2274 441349140 136.00 139.00 135.00 138.50 1.00 0.73% 138.00 17 138.50 95 12.63
2020-08-13 6269 3764111 2449 511317207 139.00 139.50 134.00 135.50 3.00 -2.17% 135.00 25 135.50 23 12.35
2020-08-14 6269 1681846 1104 229323816 135.50 138.00 134.00 137.50 2.00 1.48% 137.00 12 137.50 54 12.53
2020-08-17 6269 1854683 1335 252999388 138.00 138.50 135.00 135.50 2.00 -1.45% 135.50 47 136.00 41 12.35
2020-08-18 6269 3354890 2299 448796807 136.50 137.00 132.00 133.00 2.50 -1.85% 132.50 60 133.00 39 12.12
2020-08-19 6269 4105571 2487 541657546 133.50 134.00 131.00 131.00 2.00 -1.5% 131.00 101 131.50 9 11.94
2020-08-20 6269 9359223 6004 1152479807 131.00 131.00 119.50 121.50 9.50 -7.25% 121.50 74 122.00 38 11.08
2020-08-21 6269 5392494 3678 680421744 125.00 129.50 124.50 126.00 4.50 3.7% 125.50 76 126.00 28 11.49
2020-08-24 6269 3623782 2166 464468476 128.50 130.50 126.50 128.50 2.50 1.98% 128.50 17 129.00 71 11.71
2020-08-25 6269 3068109 1586 397812561 130.00 131.50 128.50 129.50 1.00 0.78% 129.50 2 130.00 448 11.80
2020-08-26 6269 1148858 822 148615107 129.50 130.00 128.50 129.50 0.00 0% 129.50 13 130.00 395 11.80
2020-08-27 6269 1863870 1390 237648990 129.50 130.00 126.50 126.50 3.00 -2.32% 126.50 54 127.00 18 11.53
2020-08-28 6269 1026679 830 130159233 126.00 128.00 125.00 127.00 0.50 0.4% 127.00 2 127.50 53 11.58
2020-08-31 6269 2283388 1364 290652776 128.00 130.00 125.50 126.00 1.00 -0.79% 125.50 86 126.00 198 11.49
2020-08-31 6269 2283388 1364 290652776 128.00 130.00 125.50 126.00 1.00 0% 125.50 86 126.00 198 11.49
2020-09-01 6269 4042629 2088 494683409 126.50 128.50 123.50 128.00 2.00 1.59% 127.50 15 128.00 5 11.67
2020-09-02 6269 3944843 2245 503021162 129.00 129.00 126.00 127.50 0.50 -0.39% 127.50 31 128.00 50 11.62
2020-09-03 6269 3522492 2260 448798476 129.00 129.50 126.00 127.50 0.00 0% 127.50 102 128.00 59 11.62
2020-09-04 6269 3251476 2235 404383476 124.50 125.50 123.50 125.00 2.50 -1.96% 124.50 100 125.00 14 11.39
2020-09-07 6269 2382769 1814 292801587 125.00 126.00 122.00 122.00 3.00 -2.4% 122.00 20 122.50 20 11.12
2020-09-10 6269 2766426 1991 335932829 123.00 125.00 119.00 119.50 3.00 -2.05% 119.50 21 120.00 20 10.89
2020-09-11 6269 2561931 1452 304953113 120.00 121.00 117.00 121.00 1.50 1.26% 120.50 74 121.00 80 11.03
2020-09-14 6269 3553271 2131 438260732 122.00 125.00 120.50 124.50 3.50 2.89% 124.50 60 125.00 218 11.35
2020-09-16 6269 4449333 2783 572970952 130.00 131.00 126.00 127.00 1.00 2.01% 126.50 55 127.00 24 11.58
2020-09-17 6269 1496174 1121 188683424 126.50 127.50 125.00 126.00 1.00 -0.79% 126.00 27 126.50 3 11.49
2020-09-18 6269 1244389 906 157418903 126.00 127.50 125.00 127.50 1.50 1.19% 127.00 6 127.50 85 11.62
2020-09-22 6269 1763050 1116 219363723 124.50 126.50 122.00 124.50 0.50 -2.35% 124.50 211 125.00 9 11.35
2020-09-24 6269 2631607 1426 323691768 123.00 124.00 122.00 123.00 1.50 -1.2% 122.50 25 123.00 29 11.21
2020-09-25 6269 3094393 1848 372039660 123.50 124.00 118.00 119.50 3.50 -2.85% 119.00 378 119.50 5 10.89
2020-09-29 6269 605056 468 73804302 123.00 123.00 121.00 121.50 0.00 1.67% 121.50 6 122.00 7 11.08
2020-09-30 6269 1191546 762 144078612 121.50 122.00 119.50 121.50 0.00 0% 121.50 11 122.00 38 11.08
2020-10-06 6269 2681785 1723 331716340 121.50 125.00 121.50 124.00 3.50 2.06% 123.50 66 124.00 4 11.30
2020-10-08 6269 2158532 1306 269412730 126.00 126.00 124.00 124.50 0.00 0.4% 124.50 2 125.00 107 11.35
2020-10-12 6269 1745000 1239 215081500 125.50 125.50 122.00 122.00 2.50 -2.01% 122.00 186 122.50 21 11.12
2020-10-13 6269 4170054 2198 518433250 122.00 125.50 122.00 125.00 3.00 2.46% 125.00 9 125.50 174 11.39
2020-10-14 6269 7462438 5223 903156936 124.00 124.00 120.00 120.50 4.50 -3.6% 120.00 902 120.50 11 10.98
2020-10-15 6269 3408135 2135 407464700 120.00 121.00 118.50 119.50 1.00 -0.83% 119.50 22 120.00 45 10.89
2020-10-16 6269 2253239 1423 270266180 119.50 121.00 119.00 119.50 0.00 0% 119.00 111 119.50 21 10.89
2020-10-20 6269 2546242 1716 315382008 123.50 125.00 123.00 123.50 0.50 3.35% 123.00 160 123.50 6 11.26
2020-10-21 6269 2319176 1522 287629148 123.50 125.00 122.50 123.00 0.50 -0.4% 122.50 61 123.00 1 11.21
2020-10-22 6269 3943970 2455 478103380 123.00 124.00 119.50 120.00 3.00 -2.44% 120.00 413 120.50 3 10.94
2020-10-23 6269 2713154 1615 329938788 121.00 123.00 120.00 122.00 2.00 1.67% 122.00 44 122.50 28 11.12
2020-10-26 6269 2431619 1396 295372479 122.00 122.50 120.50 122.00 0.00 0% 122.00 9 122.50 41 11.12
2020-10-27 6269 2413381 1692 294142852 121.00 123.50 120.50 122.50 0.50 0.41% 122.50 39 123.00 121 11.17
2020-10-28 6269 2817440 1758 342861140 122.50 123.00 120.50 121.50 1.00 -0.82% 121.00 24 121.50 22 11.08
2020-10-29 6269 2190610 1503 263680824 119.00 122.00 118.50 122.00 0.50 0.41% 121.50 54 122.00 63 11.12
2020-10-30 6269 10077561 5958 1185229809 118.00 119.00 116.00 116.50 5.50 -4.51% 116.50 123 117.00 41 10.62
2020-11-02 6269 4010202 2661 456196756 116.50 117.00 112.50 113.00 3.50 -3% 113.00 39 113.50 26 10.30
2020-11-03 6269 1959075 1334 224866874 114.50 116.00 113.50 114.50 1.50 1.33% 114.50 28 115.00 2 10.44
2020-11-04 6269 1554560 1016 180022890 115.50 117.00 114.50 116.00 1.50 1.31% 116.00 17 116.50 40 10.57
2020-11-05 6269 2212616 1222 255002658 116.00 116.50 114.50 115.00 1.00 -0.86% 115.00 53 115.50 60 10.48
2020-11-06 6269 2963823 2020 348600593 116.00 118.50 115.00 118.50 3.50 3.04% 118.50 28 119.00 241 10.80
2020-11-09 6269 2997271 1886 356157063 119.50 120.50 118.00 118.50 0.00 0% 118.50 89 119.00 236 10.80
2020-11-10 6269 3713762 2280 432359351 119.00 119.00 115.00 115.50 3.00 -2.53% 115.50 52 116.00 8 10.53
2020-11-11 6269 2227765 1463 261781673 115.50 118.50 115.50 118.00 2.50 2.16% 117.50 41 118.00 39 13.02
2020-11-12 6269 2645828 1671 313817158 120.00 120.00 118.00 118.50 0.50 0.42% 118.50 4 119.00 85 13.08
2020-11-13 6269 3089190 1984 360778406 118.00 118.50 116.00 116.50 2.00 -1.69% 116.50 21 117.00 79 12.86
2020-11-16 6269 3655556 2350 433138012 117.50 120.00 117.50 117.50 1.00 0.86% 117.50 205 118.00 33 12.97
2020-11-18 6269 6227043 4311 715487360 116.50 117.00 114.00 114.50 2.50 -2.55% 114.50 70 115.00 1347 12.64
2020-11-19 6269 4917707 2752 558979158 113.50 114.50 113.00 114.00 0.50 -0.44% 114.00 79 114.50 108 12.58
2020-11-23 6269 2214707 1524 253489688 114.50 115.50 113.50 114.50 0.50 0.44% 114.50 3 115.00 167 12.64
2020-11-24 6269 4487373 3266 520020001 115.00 117.00 114.50 115.50 1.00 0.87% 115.00 367 115.50 114 12.75
2020-11-25 6269 2827831 2016 329416363 116.50 117.50 115.50 116.50 1.00 0.87% 116.50 115 117.00 182 12.86
2020-11-26 6269 4081615 2522 476930941 117.00 118.00 115.50 117.00 0.50 0.43% 116.50 167 117.00 72 12.91
2020-11-27 6269 2840514 1726 333056949 117.00 118.00 116.00 117.50 0.50 0.43% 117.50 112 118.00 506 12.97
2020-11-30 6269 8885097 5217 1065490956 118.50 121.50 117.50 120.00 2.50 2.13% 120.00 64 120.50 34 13.24
2020-12-01 6269 6085717 3937 739501178 121.50 122.50 119.50 122.50 2.50 2.08% 122.50 13 123.00 370 13.52
2020-12-02 6269 3336737 2418 407958341 123.50 123.50 121.00 122.50 0.00 0% 122.00 144 122.50 149 13.52
2020-12-04 6269 3652585 2287 440970904 121.50 122.00 120.00 121.00 0.50 -1.22% 120.50 139 121.00 83 13.36
2020-12-07 6269 6018481 3288 729721973 123.00 123.50 119.50 121.50 0.50 0.41% 121.50 2 122.00 216 13.41
2020-12-11 6269 4953423 3342 582959645 120.50 121.00 116.00 117.00 3.00 -3.7% 117.00 63 117.50 37 12.91
2020-12-16 6269 4078429 2316 478202860 115.00 118.50 115.00 118.50 5.00 1.28% 118.00 37 118.50 51 13.08
2020-12-18 6269 3831310 2350 458950232 118.50 121.00 118.50 120.00 2.00 1.27% 119.50 92 120.00 70 13.24
2020-12-21 6269 2010923 1351 239296529 120.00 120.50 118.00 119.00 1.00 -0.83% 118.50 52 119.00 20 13.13
2020-12-22 6269 2987481 1819 352312796 119.50 119.50 116.00 117.50 1.50 -1.26% 117.50 7 118.00 52 12.97
2020-12-25 6269 1702270 1226 204189962 121.00 121.50 118.50 119.50 0.00 1.7% 119.50 13 120.00 77 13.19
2020-12-28 6269 1530106 1148 182643005 119.50 120.00 119.00 119.50 0.00 0% 119.00 43 119.50 51 13.19
2020-12-29 6269 4668149 3187 564483709 120.50 122.50 120.00 120.00 0.50 0.42% 120.00 186 120.50 22 13.24
2020-12-30 6269 1855344 1352 224080745 121.00 121.50 120.00 121.00 1.00 0.83% 120.50 86 121.00 65 13.36