同欣電(6271)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　155.00
0
0%		154.50
-0.5
-0.32%		 　150.50
-4
-2.59%		144.50
-6
-3.99%		149.00
4.5
3.11%		149.50
0.5
0.34%		150.00
0.5
0.33%		 　150.00
0
0%		156.00
6
4%		160.00
4
2.56%		165.00
5
3.13%		163.00
-2
-1.21%		 　166.50
3.5
2.15%		 　　　　　　　　153.00
-13.5
-8.11%		151.50
-1.5
-0.98%		154.63
2 月 　149.00
-2.5
-1.65%		152.00
3
2.01%		149.50
-2.5
-1.64%		153.00
3.5
2.34%		148.00
-5
-3.27%		 　145.00
-3
-2.03%		151.00
6
4.14%		150.50
-0.5
-0.33%		147.50
-3
-1.99%		153.00
5.5
3.73%		 　163.00
10
6.54%		157.00
-6
-3.68%		157.50
0.5
0.32%		157.00
-0.5
-0.32%		158.50
1.5
0.96%		 　155.50
-3
-1.89%		154.50
-1
-0.64%		153.00
-1.5
-0.97%		151.50
-1.5
-0.98%		 153.13
3 月　154.00
2.5
1.65%		155.50
1.5
0.97%		150.50
-5
-3.22%		152.00
1.5
1%		147.00
-5
-3.29%		 　133.00
-14
-9.52%		134.00
1
0.75%		131.00
-3
-2.24%		121.00
-10
-7.63%		116.00
-5
-4.13%		 　107.50
-8.5
-7.33%		101.00
-6.5
-6.05%		99.00
-2
-1.98%		89.10
-9.9
-10%		96.20
7.1
7.97%		 　91.50
-4.7
-4.89%		99.80
8.3
9.07%		105.50
5.7
5.71%		108.50
3
2.84%		111.00
2.5
2.3%		 　109.00
-2
-1.8%		108.50
-0.5
-0.46%		117.75
4 月113.00
4.5
4.15%		 　　　116.50
3.5
3.1%		119.50
3
2.58%		122.00
2.5
2.09%		119.00
-3
-2.46%		119.00
0
0%		 　118.50
-0.5
-0.42%		119.50
1
0.84%		117.50
-2
-1.67%		113.50
-4
-3.4%		117.50
4
3.52%		 　114.50
-3
-2.55%		107.50
-7
-6.11%		106.50
-1
-0.93%		107.50
1
0.94%		112.50
5
4.65%		 　115.50
3
2.67%		117.50
2
1.73%		116.00
-1.5
-1.28%		122.50
6.5
5.6%		 116
5 月　　　119.50
-3
-2.45%		121.00
1.5
1.26%		119.00
-2
-1.65%		 135.00
16
13.45%		 　134.50
-0.5
-0.37%		129.00
-5.5
-4.09%		136.50
7.5
5.81%		131.00
-5.5
-4.03%		136.00
5
3.82%		 　130.50
-5.5
-4.04%		132.00
1.5
1.15%		134.00
2
1.52%		142.50
8.5
6.34%		143.00
0.5
0.35%		 　141.50
-1.5
-1.05%		138.00
-3.5
-2.47%		137.00
-1
-0.72%		136.50
-0.5
-0.36%		132.50
-4
-2.93%		 133.66
6 月135.50
3
2.26%		134.00
-1.5
-1.11%		140.50
6.5
4.85%		139.00
-1.5
-1.07%		140.50
1.5
1.08%		 　144.00
3.5
2.49%		145.00
1
0.69%		150.00
5
3.45%		144.00
-6
-4%		145.00
1
0.69%		 　141.50
-3.5
-2.41%		147.50
6
4.24%		151.50
4
2.71%		153.50
2
1.32%		151.50
-2
-1.3%		 　147.00
-4.5
-2.97%		142.00
-5
-3.4%		138.50
-3.5
-2.46%		 　　　140.50
2
1.44%		140.00
-0.5
-0.36%		 143.24
7 月137.00
-3
-2.14%		140.00
3
2.19%		144.00
4
2.86%		 　150.50
6.5
4.51%		144.00
-6.5
-4.32%		146.50
2.5
1.74%		147.50
1
0.68%		 　　147.00
-0.5
-0.34%		144.00
-3
-2.04%		144.50
0.5
0.35%		149.00
4.5
3.11%		146.00
-3
-2.01%		 　144.50
-1.5
-1.03%		147.50
3
2.08%		152.50
5
3.39%		154.50
2
1.31%		 　　145.50
-9
-5.83%		139.00
-6.5
-4.47%		140.00
1
0.72%		141.00
1
0.71%		140.50
-0.5
-0.35%		145.3
8 月 　142.50
2
1.42%		142.00
-0.5
-0.35%		142.00
0
0%		140.00
-2
-1.41%		144.00
4
2.86%		 　　142.00
-2
-1.39%		139.00
-3
-2.11%		137.50
-1.5
-1.08%		140.50
3
2.18%		 　142.50
2
1.42%		142.50
0
0%		137.00
-5.5
-3.86%		126.00
-11
-8.03%		129.00
3
2.38%		 　129.50
0.5
0.39%		130.50
1
0.77%		135.00
4.5
3.45%		132.50
-2.5
-1.85%		129.00
-3.5
-2.64%		 132.50
3.5
2.71%		136.81
9 月 132.50
0
0%		132.5
10 月 132.50
0
0%		132.5
11 月 132.50
0
0%		132.5
12 月 132.50
0
0%		132.5

說明:最高漲幅:13.45%最低跌幅:-10% 最高價:166.50最低價:89.10平均價:135.33,灰色底表示週末,漲93天(334.1)元,跌99天(-374.3)元,平盤130天
13%=2,9%=1,8%=1,7%=2,6%=4,5%=4,4%=7,3%=19,2%=23,1%=23,0%=137,-0%=2,-1%=2,-2%=3,-3%=4,-4%=4,-5%=11,-6%=13,-7%=14,-8%=19,-9%=27,

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 6271 8020593 4584 1237824915 159.00 159.50 149.50 155.00 1.50 0% 155.00 54 155.50 16 32.43
2020-01-03 6271 6512570 4316 1014845420 156.00 159.00 153.00 154.50 0.50 -0.32% 154.00 42 154.50 3 32.32
2020-01-06 6271 3416390 2281 518218694 153.00 154.00 150.50 150.50 4.00 -2.59% 150.50 33 151.00 1 31.49
2020-01-07 6271 3833541 2573 562006755 151.00 152.00 144.50 144.50 6.00 -3.99% 144.50 36 145.00 1 30.23
2020-01-08 6271 7072270 4367 1053175634 141.50 151.00 141.00 149.00 4.50 3.11% 149.00 32 150.00 14 31.17
2020-01-09 6271 6731155 4487 1022237060 150.00 156.00 149.50 149.50 0.50 0.34% 149.50 17 150.00 11 31.28
2020-01-10 6271 3049050 1998 459885750 150.50 153.00 149.00 150.00 0.50 0.33% 149.50 14 150.00 39 31.38
2020-01-13 6271 3266266 1935 490401900 151.50 153.00 147.50 150.00 0.00 0% 149.50 16 150.00 309 31.38
2020-01-14 6271 4362169 3044 672303702 150.50 156.00 150.50 156.00 6.00 4% 155.50 39 156.00 2 32.64
2020-01-15 6271 9193041 6693 1481144060 157.00 166.00 156.50 160.00 4.00 2.56% 160.00 135 160.50 1 33.47
2020-01-16 6271 3754312 2879 612902635 159.50 165.00 159.50 165.00 5.00 3.13% 164.50 43 165.00 134 34.52
2020-01-17 6271 2576646 1729 419727944 164.00 165.50 160.50 163.00 2.00 -1.21% 163.00 5 163.50 7 34.10
2020-01-20 6271 2401983 1554 395223646 164.00 166.50 161.50 166.50 3.50 2.15% 166.00 41 166.50 105 34.83
2020-01-30 6271 3428781 2377 533125664 158.00 159.00 152.50 153.00 13.50 -8.11% 153.00 37 154.00 7 32.01
2020-01-31 6271 3640119 2241 550775588 156.00 157.00 147.50 151.50 1.50 -0.98% 151.50 26 152.00 3 31.69
2020-02-03 6271 2634540 1925 386631540 143.00 150.00 142.00 149.00 2.50 -1.65% 148.50 23 149.00 20 31.17
2020-02-04 6271 2933250 2154 441998500 149.00 153.50 147.50 152.00 3.00 2.01% 151.50 16 152.00 21 31.80
2020-02-05 6271 2453898 1467 370104098 151.00 153.00 149.50 149.50 2.50 -1.64% 149.50 54 150.00 1 31.28
2020-02-06 6271 1966167 1340 298860297 151.00 153.50 150.50 153.00 3.50 2.34% 152.50 4 153.00 30 32.01
2020-02-07 6271 2154577 1616 321329050 151.50 152.50 146.50 148.00 5.00 -3.27% 147.50 10 148.00 115 30.96
2020-02-10 6271 1642465 1253 239394621 145.00 148.50 143.50 145.00 3.00 -2.03% 145.00 52 145.50 7 30.33
2020-02-11 6271 2978089 2016 444645528 147.50 151.00 146.50 151.00 6.00 4.14% 151.00 10 151.50 47 31.59
2020-02-12 6271 5489425 3693 834120100 151.50 155.50 149.50 150.50 0.50 -0.33% 150.50 45 151.00 21 31.49
2020-02-13 6271 2659000 1966 397745000 150.50 152.50 147.50 147.50 3.00 -1.99% 147.50 72 148.00 2 30.86
2020-02-14 6271 3321112 2312 501703248 148.50 153.00 148.50 153.00 5.50 3.73% 152.50 58 153.00 125 32.01
2020-02-17 6271 14264432 8993 2147483647 154.50 164.00 152.50 163.00 10.00 6.54% 162.50 8 163.00 44 34.10
2020-02-18 6271 5097418 3689 807303544 160.00 161.50 156.00 157.00 6.00 -3.68% 157.00 62 157.50 15 32.85
2020-02-19 6271 3461000 2577 541838500 157.00 158.50 154.50 157.50 0.50 0.32% 157.50 15 158.00 47 32.95
2020-02-20 6271 4431550 2973 707804620 158.00 163.00 157.00 157.00 0.50 -0.32% 157.00 94 157.50 13 32.85
2020-02-21 6271 2840000 1873 449322500 155.50 160.50 155.50 158.50 1.50 0.96% 158.00 14 158.50 7 33.16
2020-02-24 6271 2277000 1664 354058500 156.50 158.50 153.50 155.50 3.00 -1.89% 155.50 3 156.00 49 32.53
2020-02-25 6271 2998804 2157 458232620 152.00 154.50 151.00 154.50 1.00 -0.64% 154.50 23 155.00 81 32.32
2020-02-26 6271 3956000 2524 612326500 153.50 156.50 153.00 153.00 1.50 -0.97% 153.00 34 153.50 11 32.01
2020-02-27 6271 7623863 5279 1189397602 158.00 159.50 151.50 151.50 1.50 -0.98% 151.50 140 152.00 54 31.69
2020-03-02 6271 2783038 2126 422124447 148.50 154.50 147.00 154.00 2.50 1.65% 153.50 21 154.00 25 32.22
2020-03-03 6271 6111000 3952 970251000 158.00 161.50 155.50 155.50 1.50 0.97% 155.00 87 155.50 1 32.53
2020-03-04 6271 6224170 4227 944286424 156.00 157.50 149.00 150.50 5.00 -3.22% 150.50 125 151.00 217 31.49
2020-03-05 6271 3136281 2411 473882493 152.00 153.00 150.00 152.00 1.50 1% 151.50 14 152.00 51 31.80
2020-03-06 6271 3774000 2763 558627500 149.50 151.00 146.00 147.00 5.00 -3.29% 147.00 47 147.50 18 30.75
2020-03-09 6271 7080788 4802 966011478 143.00 143.50 133.00 133.00 14.00 -9.52% 133.00 155 133.50 33 27.82
2020-03-10 6271 5915022 4122 780320992 133.50 135.00 128.50 134.00 1.00 0.75% 134.00 23 134.50 33 28.03
2020-03-11 6271 4567738 3094 610817916 135.50 137.00 129.00 131.00 3.00 -2.24% 130.50 1 131.00 18 27.41
2020-03-12 6271 7490161 4447 915650642 128.50 128.50 118.00 121.00 10.00 -7.63% 120.50 8 121.00 42 25.31
2020-03-13 6271 4817000 3218 538042500 111.00 117.50 109.00 116.00 5.00 -4.13% 115.50 27 116.00 25 24.27
2020-03-16 6271 4575990 2890 508958913 115.00 117.00 107.00 107.50 8.50 -7.33% 107.50 47 108.00 19 22.49
2020-03-17 6271 5645640 3844 580766280 99.60 108.00 99.40 101.00 6.50 -6.05% 101.00 109 101.50 1 21.13
2020-03-18 6271 3707478 2560 376502566 104.50 105.00 98.80 99.00 2.00 -1.98% 99.00 78 99.10 21 20.71
2020-03-19 6271 4882668 2863 443015879 95.00 95.00 89.10 89.10 9.90 -10% 0.00 0 89.20 18 18.64
2020-03-20 6271 4416107 3054 418192425 93.60 97.00 91.10 96.20 7.10 7.97% 96.20 5 96.30 8 21.43
2020-03-23 6271 1810295 1412 165853830 92.30 93.20 89.20 91.50 4.70 -4.89% 91.00 5 91.50 9 20.38
2020-03-24 6271 3355126 2219 332980400 96.80 100.50 96.00 99.80 8.30 9.07% 99.60 1 99.80 53 22.23
2020-03-25 6271 4952475 3326 525846562 105.00 108.50 104.00 105.50 5.70 5.71% 105.50 19 106.00 72 23.50
2020-03-26 6271 3789440 2588 401612820 105.50 109.50 102.50 108.50 3.00 2.84% 108.00 22 108.50 21 24.16
2020-03-27 6271 7465870 5423 848677003 112.00 118.00 110.50 111.00 2.50 2.3% 111.00 233 111.50 6 24.72
2020-03-30 6271 2871086 2110 307882415 107.50 110.50 104.50 109.00 2.00 -1.8% 108.50 18 109.00 33 24.28
2020-03-31 6271 3171382 2472 350721638 111.00 113.50 107.50 108.50 0.50 -0.46% 108.00 37 108.50 12 24.16
2020-04-01 6271 6102388 3592 673999344 106.50 113.50 106.50 113.00 4.50 4.15% 112.50 20 113.00 20 25.17
2020-04-06 6271 2902980 2079 334170130 115.00 117.00 113.00 116.50 3.50 3.1% 116.50 105 117.00 66 25.95
2020-04-07 6271 5468387 4010 654934628 118.50 123.00 117.00 119.50 3.00 2.58% 119.00 32 119.50 19 26.61
2020-04-08 6271 2667743 2147 324482389 119.50 123.50 119.00 122.00 2.50 2.09% 122.00 7 122.50 13 27.17
2020-04-09 6271 3473756 2518 417396842 123.50 124.50 117.50 119.00 3.00 -2.46% 119.00 55 119.50 54 26.50
2020-04-10 6271 2279734 1470 272421212 120.00 121.50 117.50 119.00 0.00 0% 119.00 27 119.50 4 26.50
2020-04-13 6271 1580394 1141 186769187 118.50 120.00 117.00 118.50 0.50 -0.42% 118.00 51 118.50 9 26.39
2020-04-14 6271 4016819 3131 478131280 119.50 120.50 118.00 119.50 1.00 0.84% 119.00 44 119.50 9 26.61
2020-04-15 6271 4774306 3261 568244953 120.50 121.50 117.00 117.50 2.00 -1.67% 117.00 250 117.50 3 26.17
2020-04-16 6271 7158861 4812 810963515 115.00 116.50 111.50 113.50 4.00 -3.4% 113.00 150 113.50 46 25.28
2020-04-17 6271 9058479 6066 1060892260 115.00 119.50 114.50 117.50 4.00 3.52% 117.50 4 118.00 41 26.17
2020-04-20 6271 3828200 2774 441437095 117.50 118.00 114.00 114.50 3.00 -2.55% 114.50 13 115.00 453 25.50
2020-04-21 6271 6117997 4179 672243673 112.50 113.00 107.50 107.50 7.00 -6.11% 107.50 69 108.00 28 23.94
2020-04-22 6271 7172205 4841 750766050 105.50 107.00 103.00 106.50 1.00 -0.93% 106.50 6 107.00 20 23.72
2020-04-23 6271 6337605 3978 690635340 109.00 112.00 107.00 107.50 1.00 0.94% 107.00 112 107.50 38 23.94
2020-04-24 6271 4454698 3033 492704072 110.00 112.50 108.00 112.50 5.00 4.65% 112.00 29 112.50 2 25.06
2020-04-27 6271 4769145 3302 549415465 115.00 117.00 113.50 115.50 3.00 2.67% 115.50 87 116.00 54 25.72
2020-04-28 6271 3880458 2381 451483502 116.50 117.50 114.00 117.50 2.00 1.73% 117.00 18 117.50 110 26.17
2020-04-29 6271 3008145 2208 350082891 118.00 118.50 115.00 116.00 1.50 -1.28% 116.00 22 116.50 70 25.84
2020-04-30 6271 7207395 4824 865348883 118.00 123.00 116.50 122.50 6.50 5.6% 122.00 68 122.50 78 27.28
2020-05-04 6271 3831240 2461 457634800 119.50 121.50 117.00 119.50 3.00 -2.45% 119.50 6 120.00 44 26.61
2020-05-05 6271 5694979 3705 693432427 121.50 123.50 119.50 121.00 1.50 1.26% 121.00 51 121.50 14 26.95
2020-05-06 6271 4038000 2760 486891000 122.50 123.50 118.50 119.00 2.00 -1.65% 119.00 35 119.50 142 26.50
2020-05-08 6271 18995503 11197 2147483647 127.00 136.00 127.00 135.00 11.00 13.45% 135.00 309 135.50 191 30.07
2020-05-11 6271 8264549 5221 1109766387 135.00 136.50 131.50 134.50 0.50 -0.37% 134.00 26 134.50 71 24.72
2020-05-12 6271 9461000 6019 1263275000 135.00 138.50 129.00 129.00 5.50 -4.09% 129.00 169 129.50 5 23.71
2020-05-13 6271 7362000 4483 978853500 128.50 137.50 128.00 136.50 7.50 5.81% 136.00 51 136.50 17 25.09
2020-05-14 6271 7322000 4660 980157000 131.50 137.00 131.00 131.00 5.50 -4.03% 131.00 115 132.00 12 24.08
2020-05-15 6271 12151000 7665 1656707000 131.50 140.00 131.50 136.00 5.00 3.82% 135.50 117 136.00 43 25.00
2020-05-18 6271 8962986 6236 1178135666 136.00 138.00 129.00 130.50 5.50 -4.04% 130.00 8 130.50 50 23.99
2020-05-19 6271 5680000 3693 757131000 134.00 135.00 131.50 132.00 1.50 1.15% 132.00 99 132.50 6 24.26
2020-05-20 6271 6460000 4474 871096000 133.50 137.50 133.00 134.00 2.00 1.52% 134.00 24 134.50 34 24.63
2020-05-21 6271 16428000 10254 2147483647 137.00 143.50 136.50 142.50 8.50 6.34% 142.00 108 142.50 73 26.19
2020-05-22 6271 7900000 5711 1124294000 142.50 144.50 139.00 143.00 0.50 0.35% 143.00 4 143.50 109 26.29
2020-05-25 6271 7667000 4832 1096690000 147.00 147.00 140.50 141.50 1.50 -1.05% 141.50 127 142.00 6 26.01
2020-05-26 6271 5515335 3901 773139565 143.00 144.00 138.00 138.00 3.50 -2.47% 138.00 315 138.50 3 25.37
2020-05-27 6271 6400000 4433 899009000 139.50 143.00 137.00 137.00 1.00 -0.72% 137.00 151 138.00 8 25.18
2020-05-28 6271 2974000 2153 409891500 139.50 140.00 136.00 136.50 0.50 -0.36% 136.50 43 137.00 5 25.09
2020-05-29 6271 4289000 2949 574861000 136.00 136.50 132.50 132.50 4.00 -2.93% 132.50 212 133.00 2 24.36
2020-06-01 6271 3679000 2442 499941500 134.00 137.50 133.50 135.50 3.00 2.26% 135.50 55 136.00 12 24.91
2020-06-02 6271 2907650 2134 391574250 135.50 137.00 133.00 134.00 1.50 -1.11% 133.50 71 134.00 44 24.63
2020-06-03 6271 7236000 4834 1001659500 136.50 141.00 134.50 140.50 6.50 4.85% 140.00 93 140.50 6 25.83
2020-06-04 6271 4890000 3373 682787000 141.00 141.50 138.00 139.00 1.50 -1.07% 139.00 21 139.50 37 25.55
2020-06-05 6271 5153000 3207 721529000 140.00 142.00 137.50 140.50 1.50 1.08% 140.50 73 141.00 44 25.83
2020-06-08 6271 8552000 5617 1228540500 142.50 145.50 140.50 144.00 3.50 2.49% 144.00 2 144.50 91 26.47
2020-06-09 6271 18308000 11092 2147483647 146.50 151.50 144.50 145.00 1.00 0.69% 144.50 112 145.00 124 26.65
2020-06-10 6271 9594000 5216 1419956500 146.50 150.00 145.00 150.00 5.00 3.45% 149.50 2 150.00 254 27.57
2020-06-11 6271 10645000 6683 1585981500 150.50 153.50 142.50 144.00 6.00 -4% 143.50 61 144.00 32 26.47
2020-06-12 6271 10910000 6994 1587330000 141.50 149.00 140.50 145.00 1.00 0.69% 145.00 203 145.50 5 26.65
2020-06-15 6271 4932000 3371 710924500 145.00 147.50 140.50 141.50 3.50 -2.41% 141.50 93 142.00 14 26.01
2020-06-16 6271 4668000 3097 680449000 143.50 147.50 142.50 147.50 6.00 4.24% 147.00 68 147.50 42 27.11
2020-06-17 6271 6540299 4285 979372649 148.00 152.50 146.00 151.50 4.00 2.71% 151.00 37 151.50 119 27.85
2020-06-18 6271 11729802 7520 1810083103 153.50 156.50 151.00 153.50 2.00 1.32% 153.00 38 153.50 33 28.22
2020-06-19 6271 5271024 3472 803276597 153.50 154.50 151.00 151.50 2.00 -1.3% 151.50 75 152.00 22 27.85
2020-06-22 6271 6037808 4304 895785160 150.50 152.50 145.50 147.00 4.50 -2.97% 147.00 50 147.50 53 27.02
2020-06-23 6271 7684120 5805 1102248078 148.50 148.50 141.50 142.00 5.00 -3.4% 142.00 130 142.50 12 26.10
2020-06-24 6271 10475635 6975 1454232566 141.00 142.50 136.00 138.50 3.50 -2.46% 138.50 135 139.00 6 25.46
2020-06-29 6271 5978482 3988 831153214 137.50 141.00 136.50 140.50 2.00 1.44% 140.00 68 140.50 28 25.83
2020-06-30 6271 4119734 2678 577411260 142.00 143.00 138.50 140.00 0.50 -0.36% 139.50 135 140.00 28 25.74
2020-07-01 6271 5589184 3756 771775892 140.50 141.00 137.00 137.00 3.00 -2.14% 137.00 315 137.50 19 25.18
2020-07-02 6271 3756858 2597 523568120 138.00 140.50 137.00 140.00 3.00 2.19% 139.50 61 140.00 58 25.74
2020-07-03 6271 6564204 4289 930625876 140.50 144.00 139.50 144.00 4.00 2.86% 143.50 26 144.00 143 26.47
2020-07-06 6271 13321535 8670 1988374750 148.50 151.50 146.00 150.50 6.50 4.51% 150.00 103 150.50 125 27.67
2020-07-07 6271 8973564 6079 1316564280 152.00 152.50 144.00 144.00 6.50 -4.32% 144.00 137 144.50 12 26.47
2020-07-08 6271 5567852 3451 810237804 145.50 147.00 142.50 146.50 2.50 1.74% 146.50 8 147.00 227 26.93
2020-07-09 6271 8749528 5455 1282863644 147.00 149.00 144.50 147.50 1.00 0.68% 147.00 39 147.50 3 27.11
2020-07-13 6271 5255452 3141 764820708 144.50 147.00 143.00 147.00 4.50 -0.34% 146.50 86 147.00 312 27.02
2020-07-14 6271 7076842 4392 1035771248 149.00 149.50 144.00 144.00 3.00 -2.04% 144.00 163 144.50 3 26.47
2020-07-15 6271 8832120 5592 1296988280 146.00 149.00 144.00 144.50 0.50 0.35% 144.00 205 144.50 9 26.56
2020-07-16 6271 17101279 9815 2147483647 146.50 152.50 146.50 149.00 4.50 3.11% 149.00 41 149.50 99 27.39
2020-07-17 6271 8919843 5738 1319909996 150.50 151.00 145.00 146.00 3.00 -2.01% 146.00 307 146.50 48 26.84
2020-07-20 6271 3688405 2529 533243225 147.00 147.50 142.50 144.50 1.50 -1.03% 144.50 226 145.00 17 26.56
2020-07-21 6271 7008085 4308 1039907024 147.00 150.00 146.00 147.50 3.00 2.08% 147.50 51 148.00 27 27.11
2020-07-22 6271 10214741 6885 1541090481 148.00 154.00 147.00 152.50 5.00 3.39% 152.00 48 152.50 1 28.03
2020-07-23 6271 7474848 5073 1135163092 152.50 154.50 149.00 154.50 2.00 1.31% 154.00 106 154.50 173 28.40
2020-07-27 6271 4816863 3335 700592498 147.00 149.00 142.50 145.50 0.50 -5.83% 145.50 67 146.00 16 26.75
2020-07-28 6271 7013573 4617 1003891002 146.00 148.50 138.50 139.00 6.50 -4.47% 138.50 89 139.00 10 25.55
2020-07-29 6271 3771222 2587 528171685 139.00 142.50 138.50 140.00 1.00 0.72% 140.00 35 140.50 7 25.74
2020-07-30 6271 1970078 1426 279233998 141.50 143.00 140.50 141.00 1.00 0.71% 140.50 97 141.00 31 25.92
2020-07-31 6271 2729117 1905 384909553 142.00 143.50 139.50 140.50 0.50 -0.35% 140.50 87 141.00 74 25.83
2020-08-03 6271 1896052 1198 268876436 141.00 142.50 141.00 142.50 2.00 1.42% 142.50 17 143.00 108 26.19
2020-08-04 6271 2974666 2103 422220738 143.50 144.50 140.00 142.00 0.50 -0.35% 142.00 52 142.50 51 26.10
2020-08-05 6271 2340382 1774 333481932 143.00 144.00 141.50 142.00 0.00 0% 142.00 383 142.50 31 26.10
2020-08-06 6271 5870233 3500 822602231 143.00 143.50 138.00 140.00 2.00 -1.41% 140.00 7 140.50 39 25.74
2020-08-07 6271 5100617 3168 728885848 141.00 145.00 140.00 144.00 4.00 2.86% 143.50 63 144.00 13 26.47
2020-08-11 6271 2559405 1632 365812010 142.50 145.00 141.00 142.00 0.00 -1.39% 142.00 44 142.50 5 26.10
2020-08-12 6271 4330418 2962 605236020 142.00 143.00 138.00 139.00 3.00 -2.11% 139.00 120 139.50 5 25.55
2020-08-13 6271 3929292 2440 544381796 141.00 141.50 137.00 137.50 1.50 -1.08% 137.50 54 138.50 15 25.28
2020-08-14 6271 2695069 1825 375083186 138.50 141.00 136.00 140.50 3.00 2.18% 140.00 41 140.50 21 33.14
2020-08-17 6271 3383674 2344 482468882 141.50 144.00 140.50 142.50 2.00 1.42% 142.00 25 142.50 43 33.61
2020-08-18 6271 2324320 1448 329630595 143.00 144.00 140.50 142.50 0.00 0% 142.00 20 142.50 48 33.61
2020-08-19 6271 8200026 5855 1159028088 144.00 146.50 136.50 137.00 5.50 -3.86% 137.00 24 137.50 39 32.31
2020-08-20 6271 10636504 6653 1373843508 137.50 138.00 124.00 126.00 11.00 -8.03% 126.00 235 126.50 120 29.72
2020-08-21 6271 3808868 2647 493013708 130.00 131.00 128.00 129.00 3.00 2.38% 128.50 110 129.00 5 30.42
2020-08-24 6271 2766360 1793 359193160 130.00 132.50 127.50 129.50 0.50 0.39% 129.50 8 130.00 80 30.54
2020-08-25 6271 3005846 2144 391913748 130.00 132.00 129.00 130.50 1.00 0.77% 130.50 32 131.00 54 30.78
2020-08-26 6271 2828204 2091 376305744 130.50 135.00 130.50 135.00 4.50 3.45% 134.50 26 135.00 143 31.84
2020-08-27 6271 4982982 2889 662956106 136.00 137.00 131.00 132.50 2.50 -1.85% 132.00 152 132.50 7 31.25
2020-08-28 6271 3076290 2195 399428343 131.50 132.00 129.00 129.00 3.50 -2.64% 129.00 228 129.50 13 30.42
2020-08-31 6271 3433245 2229 450154457 130.00 133.00 128.00 132.50 3.50 2.71% 132.00 5 132.50 72 31.25
2020-08-31 6271 3433245 2229 450154457 130.00 133.00 128.00 132.50 3.50 0% 132.00 5 132.50 72 31.25
2020-09-01 6271 3361480 2195 441304360 132.50 133.50 130.00 131.50 1.00 -0.75% 131.00 37 131.50 124 31.01
2020-09-02 6271 1874510 1412 247237320 132.00 134.00 131.00 131.00 0.50 -0.38% 131.00 58 131.50 5 30.90
2020-09-03 6271 2078203 1535 272703093 132.50 133.00 130.00 130.00 1.00 -0.76% 130.00 173 130.50 6 30.66
2020-09-04 6271 2769699 1826 361418417 127.50 133.00 126.50 131.00 1.00 0.77% 131.00 32 131.50 64 30.90
2020-09-07 6271 1671323 1220 218157643 131.50 132.50 129.00 130.00 1.00 -0.76% 129.50 33 130.00 32 30.66
2020-09-10 6271 2889099 2039 383507469 135.00 135.50 130.50 130.50 1.50 0.38% 130.50 57 131.00 7 30.78
2020-09-11 6271 1770628 1302 228908324 130.50 131.00 128.50 129.00 1.50 -1.15% 129.00 7 129.50 18 30.42
2020-09-14 6271 1716186 1159 225815366 130.00 132.50 129.50 132.50 3.50 2.71% 132.00 23 132.50 144 31.25
2020-09-16 6271 2753011 1817 363423952 132.00 133.50 130.50 132.00 1.00 -0.38% 131.50 35 132.00 34 31.13
2020-09-17 6271 3589001 2445 481873122 132.00 136.50 131.50 134.50 2.50 1.89% 134.50 60 135.00 57 31.72
2020-09-18 6271 3013082 1861 408701070 136.50 137.00 134.50 135.00 0.50 0.37% 134.50 84 135.00 8 31.84
2020-09-22 6271 1426538 1000 185439206 131.50 131.50 129.00 129.50 2.00 -4.07% 129.50 9 130.00 6 30.54
2020-09-24 6271 2126388 1383 271711164 128.50 129.00 127.00 127.50 2.00 -1.54% 127.50 36 128.00 18 30.07
2020-09-25 6271 2586638 1813 325207927 129.00 129.00 123.00 124.00 3.50 -2.75% 124.00 28 124.50 1 29.25
2020-09-29 6271 3339991 2332 435391339 128.00 133.50 127.50 129.00 2.50 4.03% 129.00 54 129.50 3 30.42
2020-09-30 6271 2170896 1374 285905714 132.00 133.00 130.00 133.00 4.00 3.1% 131.50 14 133.00 89 31.37
2020-10-06 6271 1865346 1163 251756210 135.00 136.00 134.00 135.00 0.50 1.5% 135.00 52 135.50 136 31.84
2020-10-08 6271 4129319 2569 571040022 138.00 140.00 136.50 138.50 2.00 2.59% 138.00 32 138.50 6 32.67
2020-10-12 6271 2219000 1485 306460500 140.00 140.00 136.50 136.50 2.00 -1.44% 136.00 89 136.50 4 32.19
2020-10-13 6271 2923923 1929 406707874 138.50 141.00 136.50 138.50 2.00 1.47% 138.50 6 139.00 121 32.67
2020-10-14 6271 2073589 1429 286644392 139.50 140.00 136.00 136.50 2.00 -1.44% 136.50 53 137.00 10 32.19
2020-10-15 6271 2210541 1489 299233261 136.50 138.00 133.50 133.50 3.00 -2.2% 133.50 39 134.00 14 31.49
2020-10-16 6271 1850149 1177 250463615 134.50 137.00 133.00 135.50 2.00 1.5% 135.00 51 135.50 3 31.96
2020-10-20 6271 1228108 877 166239580 135.50 137.00 134.50 134.50 1.50 -0.74% 134.50 68 135.00 4 31.72
2020-10-21 6271 1812790 1224 247344150 136.00 137.50 135.00 135.50 1.00 0.74% 135.50 9 136.00 6 31.96
2020-10-22 6271 2401828 1155 321607534 135.50 136.00 132.50 132.50 3.00 -2.21% 132.50 69 133.50 1 31.25
2020-10-23 6271 1021529 767 136321886 133.50 134.50 133.00 133.00 0.50 0.38% 133.00 163 133.50 39 31.37
2020-10-26 6271 1177240 811 156348648 134.00 134.50 132.00 132.00 1.00 -0.75% 132.00 27 132.50 6 31.13
2020-10-27 6271 940777 756 123405276 131.00 132.00 130.50 130.50 1.50 -1.14% 130.50 92 131.00 4 30.78
2020-10-28 6271 3007353 1930 400348256 131.00 135.00 131.00 131.00 0.50 0.38% 131.00 81 131.50 7 30.90
2020-10-29 6271 2170727 1512 278012167 128.00 129.00 126.50 129.00 2.00 -1.53% 128.50 74 129.00 22 30.42
2020-10-30 6271 2500187 1587 316747505 129.00 129.00 125.50 126.00 3.00 -2.33% 125.50 39 126.00 4 29.72
2020-11-02 6271 1050081 732 132466434 126.00 127.50 125.50 126.00 0.00 0% 126.00 11 126.50 34 29.72
2020-11-03 6271 2008264 1351 259766476 127.00 130.50 127.00 129.50 3.50 2.78% 129.50 34 130.00 31 30.54
2020-11-04 6271 4632304 2324 613224772 131.50 136.00 129.00 134.00 4.50 3.47% 134.00 178 134.50 72 31.60
2020-11-05 6271 2984300 1564 393201631 133.00 133.00 130.00 132.00 2.00 -1.49% 132.00 64 132.50 40 31.13
2020-11-06 6271 2894775 1493 385656546 132.00 135.00 131.50 133.00 1.00 0.76% 133.00 39 133.50 91 31.37
2020-11-09 6271 2900713 1603 391695454 134.50 136.00 134.00 135.50 2.50 1.88% 135.00 146 135.50 17 31.96
2020-11-10 6271 2102972 1257 283759134 135.50 136.50 133.00 134.00 1.50 -1.11% 133.50 45 134.00 6 31.60
2020-11-11 6271 3262004 1595 441580259 135.00 136.50 134.50 136.00 2.00 1.49% 135.50 64 136.00 96 32.08
2020-11-12 6271 7997627 4508 1105872761 136.50 141.00 136.00 137.00 1.00 0.74% 137.00 33 137.50 7 20.30
2020-11-13 6271 1495146 983 202467263 136.00 137.00 134.50 135.50 1.50 -1.09% 135.00 146 135.50 64 20.07
2020-11-16 6271 5857061 3338 814082660 138.00 140.50 136.50 139.50 4.00 2.95% 139.00 220 139.50 6 20.67
2020-11-18 6271 8294721 4121 1159192742 142.00 143.00 138.00 139.00 2.00 -0.36% 138.50 132 139.00 53 20.59
2020-11-30 6271 3315895 2503 658204735 198.50 198.50 198.50 198.50 0.00 42.81% 198.50 2367 0.00 0 29.41
2020-12-01 6271 10571273 8488 2071830048 199.00 200.00 190.50 196.50 2.00 -1.01% 196.50 34 197.00 35 29.11
2020-12-02 6271 6921683 5679 1334044504 198.00 198.50 190.00 190.50 6.00 -3.05% 190.50 103 191.00 7 28.22
2020-12-04 6271 14659119 11452 2147483647 209.00 217.00 203.00 207.50 2.50 8.92% 207.00 22 207.50 6 30.74
2020-12-07 6271 7464229 5896 1519761012 212.00 213.00 197.50 198.50 9.00 -4.34% 198.00 142 199.00 7 29.41
2020-12-11 6271 6612568 5147 1299816672 201.50 204.50 190.00 195.50 6.50 -1.51% 195.50 14 196.00 56 28.96
2020-12-16 6271 2181419 1750 418077808 193.50 194.50 190.50 191.00 0.00 -2.3% 191.00 31 191.50 5 28.30
2020-12-18 6271 4221608 3148 792409335 192.00 192.00 185.50 186.00 5.50 -2.62% 186.00 3 186.50 3 27.56
2020-12-21 6271 3714575 2464 681392792 186.00 186.00 181.00 183.50 2.50 -1.34% 183.50 57 184.00 163 27.19
2020-12-22 6271 3784176 2652 694685540 185.50 187.00 179.50 180.00 3.50 -1.91% 180.00 22 180.50 11 26.67
2020-12-25 6271 2015187 1604 369795589 185.00 186.00 181.50 181.50 2.50 0.83% 181.50 29 182.50 76 26.89
2020-12-28 6271 4513595 3354 842561175 184.50 190.00 183.50 185.00 3.50 1.93% 185.00 22 185.50 51 27.41
2020-12-29 6271 4115471 3373 750330072 185.50 185.50 180.50 181.50 3.50 -1.89% 181.50 59 182.00 1 26.89
2020-12-30 6271 3566486 2610 646210623 181.50 182.50 180.50 181.00 0.50 -0.28% 181.00 23 181.50 27 26.81