樺漢(6414)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　257.00
0
0%		251.00
-6
-2.33%		 　246.00
-5
-1.99%		243.00
-3
-1.22%		242.50
-0.5
-0.21%		247.00
4.5
1.86%		254.00
7
2.83%		 　254.50
0.5
0.2%		257.00
2.5
0.98%		257.50
0.5
0.19%		255.50
-2
-0.78%		254.50
-1
-0.39%		 　255.50
1
0.39%		 　　　　　　　　230.00
-25.5
-9.98%		227.50
-2.5
-1.09%		248.34
2 月 　219.00
-8.5
-3.74%		226.50
7.5
3.42%		223.50
-3
-1.32%		230.50
7
3.13%		224.50
-6
-2.6%		 　222.50
-2
-0.89%		228.50
6
2.7%		231.00
2.5
1.09%		229.00
-2
-0.87%		230.50
1.5
0.66%		 　229.00
-1.5
-0.65%		230.50
1.5
0.66%		235.50
5
2.17%		240.50
5
2.12%		235.50
-5
-2.08%		 　231.00
-4.5
-1.91%		233.50
2.5
1.08%		228.50
-5
-2.14%		218.50
-10
-4.38%		 226.43
3 月　216.00
-2.5
-1.14%		220.00
4
1.85%		220.00
0
0%		221.00
1
0.45%		229.00
8
3.62%		 　218.00
-11
-4.8%		224.50
6.5
2.98%		218.00
-6.5
-2.9%		197.00
-21
-9.63%		182.50
-14.5
-7.36%		 　165.00
-17.5
-9.59%		151.50
-13.5
-8.18%		143.00
-8.5
-5.61%		129.00
-14
-9.79%		132.50
3.5
2.71%		 　119.50
-13
-9.81%		131.00
11.5
9.62%		144.00
13
9.92%		149.00
5
3.47%		148.50
-0.5
-0.34%		 　146.50
-2
-1.35%		150.00
3.5
2.39%		173.25
4 月149.50
-0.5
-0.33%		 　　　152.00
2.5
1.67%		159.00
7
4.61%		166.50
7.5
4.72%		167.00
0.5
0.3%		167.00
0
0%		 　168.00
1
0.6%		172.00
4
2.38%		174.50
2.5
1.45%		177.50
3
1.72%		179.00
1.5
0.85%		 　178.50
-0.5
-0.28%		171.00
-7.5
-4.2%		176.00
5
2.92%		177.50
1.5
0.85%		177.50
0
0%		 　182.50
5
2.82%		189.00
6.5
3.56%		191.00
2
1.06%		195.50
4.5
2.36%		 173.62
5 月　　　189.00
-6.5
-3.32%		189.50
0.5
0.26%		190.00
0.5
0.26%		 194.00
4
2.11%		 　196.00
2
1.03%		191.50
-4.5
-2.3%		197.00
5.5
2.87%		191.00
-6
-3.05%		184.00
-7
-3.66%		 　182.00
-2
-1.09%		187.50
5.5
3.02%		189.00
1.5
0.8%		190.50
1.5
0.79%		184.00
-6.5
-3.41%		 　186.00
2
1.09%		192.00
6
3.23%		190.50
-1.5
-0.78%		192.00
1.5
0.79%		193.00
1
0.52%		 190.98
6 月204.00
11
5.7%		209.00
5
2.45%		212.00
3
1.44%		209.50
-2.5
-1.18%		217.00
7.5
3.58%		 　219.00
2
0.92%		216.50
-2.5
-1.14%		214.50
-2
-0.92%		215.00
0.5
0.23%		211.50
-3.5
-1.63%		 　205.00
-6.5
-3.07%		216.50
11.5
5.61%		218.00
1.5
0.69%		239.50
21.5
9.86%		263.00
23.5
9.81%		 　258.00
-5
-1.9%		262.00
4
1.55%		260.50
-1.5
-0.57%		 　　　263.50
3
1.15%		281.00
17.5
6.64%		 233.1
7 月287.00
6
2.14%		287.00
0
0%		284.50
-2.5
-0.87%		 　284.50
0
0%		285.00
0.5
0.18%		284.50
-0.5
-0.18%		286.50
2
0.7%		 　　269.00
-17.5
-6.11%		272.00
3
1.12%		276.00
4
1.47%		278.50
2.5
0.91%		273.00
-5.5
-1.97%		 　267.00
-6
-2.2%		279.00
12
4.49%		278.50
-0.5
-0.18%		272.50
-6
-2.15%		 　　261.00
-11.5
-4.22%		250.50
-10.5
-4.02%		260.50
10
3.99%		260.00
-0.5
-0.19%		262.50
2.5
0.96%		273.62
8 月 　256.50
-6
-2.29%		259.50
3
1.17%		276.50
17
6.55%		280.50
4
1.45%		275.50
-5
-1.78%		 　　282.50
7
2.54%		279.50
-3
-1.06%		307.00
27.5
9.84%		300.50
-6.5
-2.12%		 　300.00
-0.5
-0.17%		321.00
21
7%		319.00
-2
-0.62%		295.50
-23.5
-7.37%		305.50
10
3.38%		 　304.00
-1.5
-0.49%		305.00
1
0.33%		306.00
1
0.33%		304.50
-1.5
-0.49%		304.50
0
0%		 296.00
-8.5
-2.79%		292.85
9 月 296.00
0
0%		296
10 月 296.00
0
0%		296
11 月 296.00
0
0%		296
12 月 296.00
0
0%		296

說明:最高漲幅:9.92%最低跌幅:-9.98% 最高價:321.00最低價:119.50平均價:252.91,灰色底表示週末,漲96天(499.5)元,跌94天(-583.5)元,平盤132天
10%=5,7%=3,6%=4,5%=2,4%=5,3%=16,2%=16,1%=32,0%=145,-0%=1,-1%=2,-2%=2,-3%=3,-4%=8,-5%=8,-6%=11,-7%=14,-8%=19,-9%=26,

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 6414 1107139 917 281270445 247.50 257.00 247.50 257.00 10.00 0% 256.50 6 257.00 23 20.84
2020-01-03 6414 1197441 912 303992632 259.00 259.00 251.00 251.00 6.00 -2.33% 251.00 49 251.50 1 20.36
2020-01-06 6414 703327 566 174027596 249.00 250.00 246.00 246.00 5.00 -1.99% 246.00 39 246.50 2 19.95
2020-01-07 6414 583938 521 142538714 246.50 248.50 241.00 243.00 3.00 -1.22% 243.00 22 244.00 2 19.71
2020-01-08 6414 389698 361 94521614 241.00 245.00 241.00 242.50 0.50 -0.21% 242.00 26 243.00 5 19.67
2020-01-09 6414 657867 573 163381577 244.50 251.00 244.50 247.00 4.50 1.86% 247.00 9 247.50 1 20.03
2020-01-10 6414 1719326 1390 435623639 249.00 257.50 248.50 254.00 7.00 2.83% 253.50 21 254.00 5 20.60
2020-01-13 6414 1348334 1079 345303170 258.00 260.00 253.00 254.50 0.50 0.2% 254.50 7 255.00 7 20.64
2020-01-14 6414 1007831 818 258483067 256.50 259.00 254.50 257.00 2.50 0.98% 257.00 46 257.50 21 20.84
2020-01-15 6414 2304120 1934 600397960 258.50 264.00 255.50 257.50 0.50 0.19% 257.50 29 258.00 7 20.88
2020-01-16 6414 792875 696 203094435 257.50 258.00 254.00 255.50 2.00 -0.78% 255.50 3 256.00 3 20.72
2020-01-17 6414 471681 437 120529312 256.50 257.50 254.50 254.50 1.00 -0.39% 254.50 6 255.50 17 20.64
2020-01-20 6414 466735 371 119280895 255.00 256.50 254.50 255.50 1.00 0.39% 255.50 13 256.00 35 20.72
2020-01-30 6414 1647056 1352 385386048 236.00 240.00 230.00 230.00 25.50 -9.98% 0.00 0 230.00 54 18.65
2020-01-31 6414 909932 787 208878891 232.00 235.50 225.50 227.50 2.50 -1.09% 227.50 3 228.00 9 18.45
2020-02-03 6414 1184645 940 255833545 216.50 220.00 211.00 219.00 8.50 -3.74% 218.50 20 219.00 21 17.76
2020-02-04 6414 660233 574 148170970 222.00 226.50 221.00 226.50 7.50 3.42% 226.50 1 227.00 12 18.37
2020-02-05 6414 614611 512 139481197 228.50 230.00 223.50 223.50 3.00 -1.32% 223.50 6 224.00 2 18.13
2020-02-06 6414 877072 669 201119276 226.00 231.50 226.00 230.50 7.00 3.13% 230.50 12 231.00 11 18.69
2020-02-07 6414 474945 442 107451015 228.00 228.50 224.50 224.50 6.00 -2.6% 224.50 1 225.00 6 18.21
2020-02-10 6414 448561 363 99052225 221.00 224.50 217.50 222.50 2.00 -0.89% 222.00 1 223.00 3 18.05
2020-02-11 6414 420150 348 95436500 225.00 229.00 224.50 228.50 6.00 2.7% 228.50 1 229.00 5 18.53
2020-02-12 6414 457444 383 105542226 230.00 232.50 228.50 231.00 2.50 1.09% 231.00 1 231.50 13 18.73
2020-02-13 6414 543000 429 125399000 232.50 233.50 228.50 229.00 2.00 -0.87% 229.00 1 229.50 8 18.57
2020-02-14 6414 336530 277 77496960 231.50 231.50 228.50 230.50 1.50 0.66% 230.00 22 230.50 6 18.69
2020-02-17 6414 362104 294 83423388 230.00 232.00 228.00 229.00 1.50 -0.65% 229.00 27 230.00 34 18.57
2020-02-18 6414 449281 387 104047831 228.00 233.00 228.00 230.50 1.50 0.66% 230.50 7 231.00 5 18.69
2020-02-19 6414 918000 732 215793500 233.00 237.50 231.50 235.50 5.00 2.17% 235.00 4 235.50 8 19.10
2020-02-20 6414 911179 762 217123213 237.00 240.50 236.00 240.50 5.00 2.12% 240.00 2 240.50 7 19.51
2020-02-21 6414 635000 512 150466500 240.50 240.50 235.50 235.50 5.00 -2.08% 235.50 21 236.00 1 19.10
2020-02-24 6414 396000 327 91971000 233.50 234.00 231.00 231.00 4.50 -1.91% 231.00 10 231.50 1 18.73
2020-02-25 6414 565253 507 129949214 226.00 234.50 226.00 233.50 2.50 1.08% 233.50 4 234.00 21 18.94
2020-02-26 6414 605000 519 138861500 230.50 232.00 228.00 228.50 5.00 -2.14% 228.50 7 229.00 3 18.53
2020-02-27 6414 1032027 881 229839021 228.00 228.50 218.00 218.50 10.00 -4.38% 218.50 19 219.00 1 17.72
2020-03-02 6414 714516 653 154909488 213.00 220.50 213.00 216.00 2.50 -1.14% 216.00 7 216.50 1 17.52
2020-03-03 6414 421000 385 93246500 224.00 224.00 220.00 220.00 4.00 1.85% 220.00 8 221.00 8 17.84
2020-03-04 6414 373081 295 81362982 219.00 220.00 216.00 220.00 0.00 0% 218.50 4 220.00 6 17.84
2020-03-05 6414 836542 617 185996678 222.50 225.00 221.00 221.00 1.00 0.45% 221.00 26 221.50 3 17.92
2020-03-06 6414 1794000 1329 406277000 221.00 231.50 219.00 229.00 8.00 3.62% 229.00 13 229.50 3 18.57
2020-03-09 6414 1237286 1062 274975063 226.50 229.50 218.00 218.00 11.00 -4.8% 218.00 30 218.50 3 17.68
2020-03-10 6414 784953 700 173409425 216.50 225.00 216.00 224.50 6.50 2.98% 224.50 6 225.00 26 18.21
2020-03-11 6414 794789 679 176332791 226.50 228.00 216.00 218.00 6.50 -2.9% 218.00 1 218.50 5 17.68
2020-03-12 6414 1891007 1586 382151907 214.00 215.50 196.50 197.00 21.00 -9.63% 197.00 20 198.00 6 15.98
2020-03-13 6414 1731000 1280 309958500 179.50 185.00 177.50 182.50 14.50 -7.36% 182.50 9 183.00 3 14.80
2020-03-16 6414 1330812 1081 231016476 182.50 184.00 165.00 165.00 17.50 -9.59% 165.00 28 165.50 7 13.38
2020-03-17 6414 2149412 1773 331685977 150.00 162.00 150.00 151.50 13.50 -8.18% 151.50 13 152.00 3 12.29
2020-03-18 6414 2101533 1828 312628318 154.50 158.00 142.00 143.00 8.50 -5.61% 142.50 28 143.50 2 11.60
2020-03-19 6414 1943252 1441 256432008 139.50 139.50 129.00 129.00 14.00 -9.79% 0.00 0 129.00 314 10.46
2020-03-20 6414 2985938 2353 398642159 133.50 137.00 128.00 132.50 3.50 2.71% 132.00 63 132.50 1 10.75
2020-03-23 6414 1354182 1049 163280111 125.50 125.50 119.50 119.50 13.00 -9.81% 0.00 0 119.50 45 9.69
2020-03-24 6414 730182 478 94822342 126.00 131.00 126.00 131.00 11.50 9.62% 131.00 621 0.00 0 10.62
2020-03-25 6414 864612 565 124504128 144.00 144.00 144.00 144.00 13.00 9.92% 144.00 979 0.00 0 11.68
2020-03-26 6414 1469955 1171 214747205 149.00 149.00 142.00 149.00 5.00 3.47% 149.00 30 149.50 31 12.08
2020-03-27 6414 1164880 879 176319880 157.00 157.00 148.00 148.50 0.50 -0.34% 148.00 35 148.50 28 12.04
2020-03-30 6414 767160 624 108312597 140.00 146.50 138.00 146.50 2.00 -1.35% 146.50 30 147.00 10 11.88
2020-03-31 6414 786888 627 117043976 148.50 151.00 145.50 150.00 3.50 2.39% 149.50 30 150.00 12 12.17
2020-04-01 6414 606691 523 90213490 146.00 150.50 146.00 149.50 0.50 -0.33% 149.50 1 150.00 34 11.47
2020-04-06 6414 677222 505 101842576 152.00 152.00 147.50 152.00 2.50 1.67% 151.50 38 152.00 12 11.67
2020-04-07 6414 1008350 830 159044022 155.00 160.00 155.00 159.00 7.00 4.61% 159.00 6 159.50 28 12.20
2020-04-08 6414 2021111 1519 330912648 161.00 170.00 158.50 166.50 7.50 4.72% 166.50 17 167.00 6 12.78
2020-04-09 6414 1510990 1169 254143820 169.00 172.00 165.00 167.00 0.50 0.3% 166.50 28 167.00 5 12.82
2020-04-10 6414 756458 603 125089444 167.00 167.50 163.00 167.00 0.00 0% 166.50 13 167.00 26 12.82
2020-04-13 6414 1140539 953 193574708 168.50 173.50 166.50 168.00 1.00 0.6% 168.00 5 168.50 2 12.89
2020-04-14 6414 1148809 960 195325457 168.00 172.00 168.00 172.00 4.00 2.38% 171.50 18 172.00 26 13.20
2020-04-15 6414 1369879 1104 239611141 174.00 177.00 173.00 174.50 2.50 1.45% 174.50 20 175.00 8 13.39
2020-04-16 6414 1186329 1028 209647891 173.00 180.50 171.00 177.50 3.00 1.72% 177.50 2 178.00 5 13.62
2020-04-17 6414 1374190 1135 247020700 182.00 183.00 175.50 179.00 1.50 0.85% 178.50 28 179.00 28 13.74
2020-04-20 6414 548364 470 97571520 178.00 180.00 175.00 178.50 0.50 -0.28% 178.50 2 179.00 4 13.70
2020-04-21 6414 1160698 979 203310150 177.00 181.50 171.00 171.00 7.50 -4.2% 171.00 17 171.50 7 13.12
2020-04-22 6414 948449 755 163540922 170.00 176.00 167.00 176.00 5.00 2.92% 175.50 4 176.00 22 13.51
2020-04-23 6414 684951 608 122280300 180.00 181.50 175.50 177.50 1.50 0.85% 177.50 6 178.00 7 13.62
2020-04-24 6414 338757 276 60167760 177.00 179.00 176.00 177.50 0.00 0% 177.00 20 177.50 4 13.62
2020-04-27 6414 799522 668 144714309 179.50 182.50 178.50 182.50 5.00 2.82% 182.00 1 182.50 46 14.01
2020-04-28 6414 1305612 1107 243357780 184.50 190.00 181.50 189.00 6.50 3.56% 188.50 18 189.00 8 14.50
2020-04-29 6414 1545011 1345 294842101 190.00 192.50 188.00 191.00 2.00 1.06% 191.00 2 191.50 18 14.66
2020-04-30 6414 1359934 1129 264264498 193.00 196.00 191.50 195.50 4.50 2.36% 195.00 37 195.50 10 15.00
2020-05-04 6414 1260049 1021 239799359 191.00 193.00 188.50 189.00 6.50 -3.32% 189.00 38 189.50 5 14.50
2020-05-05 6414 761127 619 144701011 191.00 192.00 188.00 189.50 0.50 0.26% 189.50 3 190.00 30 14.54
2020-05-06 6414 771000 664 147886500 192.50 194.50 189.50 190.00 0.50 0.26% 190.00 11 190.50 23 14.58
2020-05-08 6414 500270 437 96834460 194.00 195.00 192.50 194.00 2.00 2.11% 193.50 8 194.00 4 14.89
2020-05-11 6414 836830 693 163919340 195.50 198.00 194.00 196.00 2.00 1.03% 195.50 15 196.00 31 15.04
2020-05-12 6414 623000 518 120184500 195.00 196.00 190.00 191.50 4.50 -2.3% 191.00 37 191.50 4 14.70
2020-05-13 6414 977000 768 190280500 190.50 197.00 190.00 197.00 5.50 2.87% 197.00 1 197.50 17 15.12
2020-05-14 6414 819000 707 158278500 195.00 197.50 189.00 191.00 6.00 -3.05% 190.50 5 191.00 6 14.66
2020-05-15 6414 1714000 1444 322943000 194.00 196.00 183.50 184.00 7.00 -3.66% 184.00 6 184.50 16 13.29
2020-05-18 6414 808806 625 146835236 182.00 185.00 178.00 182.00 2.00 -1.09% 182.00 9 182.50 4 13.15
2020-05-19 6414 606000 479 113158500 185.00 189.00 184.00 187.50 5.50 3.02% 187.00 11 187.50 12 13.55
2020-05-20 6414 526000 463 99769500 188.00 191.50 188.00 189.00 1.50 0.8% 189.00 5 189.50 22 13.66
2020-05-21 6414 344000 293 65644000 190.50 192.00 190.00 190.50 1.50 0.79% 190.00 41 191.00 26 13.76
2020-05-22 6414 490000 443 91381000 190.00 190.00 184.00 184.00 6.50 -3.41% 184.00 12 184.50 8 13.29
2020-05-25 6414 348000 289 64489500 186.00 187.50 181.50 186.00 2.00 1.09% 186.00 5 186.50 3 13.44
2020-05-26 6414 869785 772 166760396 189.00 194.00 188.00 192.00 6.00 3.23% 191.50 6 192.00 4 13.87
2020-05-27 6414 482000 373 92142000 193.50 194.00 189.50 190.50 1.50 -0.78% 190.50 16 191.00 13 13.76
2020-05-28 6414 841000 691 161647500 191.50 193.50 189.50 192.00 1.50 0.79% 192.00 5 192.50 29 13.87
2020-05-29 6414 845000 694 163498000 192.00 195.00 190.00 193.00 1.00 0.52% 193.00 17 194.00 4 13.95
2020-06-01 6414 1785000 1452 356894500 195.50 206.50 194.00 204.00 11.00 5.7% 204.00 13 204.50 3 14.74
2020-06-02 6414 1521247 1266 313018743 202.50 211.00 200.50 209.00 5.00 2.45% 208.50 10 209.00 19 15.10
2020-06-03 6414 1392000 1090 295049000 211.00 214.50 209.50 212.00 3.00 1.44% 211.00 8 212.00 14 15.32
2020-06-04 6414 1266000 918 269935000 214.00 216.50 208.00 209.50 2.50 -1.18% 209.00 2 209.50 1 15.14
2020-06-05 6414 1203000 989 259529000 210.50 218.50 210.50 217.00 7.50 3.58% 216.50 10 217.00 9 15.68
2020-06-08 6414 1291000 1073 284438000 220.00 224.50 215.00 219.00 2.00 0.92% 218.50 4 219.00 3 15.82
2020-06-09 6414 564000 481 123517000 222.00 222.00 215.50 216.50 2.50 -1.14% 216.50 5 217.00 8 15.64
2020-06-10 6414 630000 510 135486500 217.50 218.50 212.50 214.50 2.00 -0.92% 214.50 12 215.00 4 15.50
2020-06-11 6414 1105000 947 241345000 215.00 222.00 215.00 215.00 0.50 0.23% 215.00 17 215.50 2 15.53
2020-06-12 6414 783000 644 164090000 205.00 212.00 205.00 211.50 3.50 -1.63% 211.50 4 212.00 7 15.28
2020-06-15 6414 536000 458 111625000 213.00 214.00 204.00 205.00 6.50 -3.07% 205.00 6 205.50 5 14.81
2020-06-16 6414 1430000 1165 305358500 209.00 220.00 206.50 216.50 11.50 5.61% 216.50 6 217.00 7 15.64
2020-06-17 6414 683991 625 148921532 217.00 219.50 214.50 218.00 1.50 0.69% 217.50 7 218.00 30 15.75
2020-06-18 6414 3230313 2221 756098958 222.00 239.50 221.50 239.50 21.50 9.86% 239.50 1280 0.00 0 17.30
2020-06-19 6414 7969259 5435 2044751117 250.00 263.00 247.00 263.00 23.50 9.81% 263.00 1779 0.00 0 19.00
2020-06-22 6414 3795933 3110 983591714 264.00 264.00 253.00 258.00 5.00 -1.9% 258.00 22 258.50 10 18.64
2020-06-23 6414 2964324 2471 768905240 261.00 264.00 252.00 262.00 4.00 1.55% 261.50 1 262.00 6 18.93
2020-06-24 6414 1739702 1508 456618020 265.00 267.50 259.50 260.50 1.50 -0.57% 260.50 9 261.00 49 18.82
2020-06-29 6414 1339180 1101 350279160 258.00 264.50 257.00 263.50 3.00 1.15% 263.00 16 263.50 13 19.04
2020-06-30 6414 5719681 4800 1601794680 269.00 286.50 268.00 281.00 17.50 6.64% 281.00 36 282.00 16 20.30
2020-07-01 6414 3576390 2895 1030245540 283.50 293.00 282.50 287.00 6.00 2.14% 286.50 20 287.00 8 20.74
2020-07-02 6414 1552441 1304 446349394 287.00 290.00 285.00 287.00 0.00 0% 286.00 9 287.00 11 20.74
2020-07-03 6414 2046365 1824 584206829 291.00 293.00 280.50 284.50 2.50 -0.87% 284.50 9 285.00 2 20.56
2020-07-06 6414 1366545 1186 386493036 284.50 285.50 279.50 284.50 0.00 0% 284.00 107 284.50 3 20.56
2020-07-07 6414 1916619 1587 549943096 288.00 292.00 282.00 285.00 0.50 0.18% 284.50 7 285.00 1 20.59
2020-07-08 6414 797509 727 226650300 285.50 286.00 283.00 284.50 0.50 -0.18% 284.50 9 285.00 16 20.56
2020-07-09 6414 2803342 2344 819232474 293.50 297.50 286.50 286.50 2.00 0.7% 286.00 44 287.50 2 20.70
2020-07-13 6414 1485004 1238 402019066 276.00 279.00 265.50 269.00 3.50 -6.11% 269.00 4 269.50 8 19.44
2020-07-14 6414 2031758 1677 560397676 270.00 282.50 267.00 272.00 3.00 1.12% 272.00 36 273.00 1 19.65
2020-07-15 6414 1575279 1391 437951946 273.50 282.00 273.50 276.00 4.00 1.47% 275.50 3 276.00 3 19.94
2020-07-16 6414 690260 612 191054403 277.50 279.00 274.00 278.50 2.50 0.91% 277.00 2 278.50 10 20.12
2020-07-17 6414 1152050 969 320776150 283.50 286.50 271.00 273.00 5.50 -1.97% 273.00 4 274.00 4 19.73
2020-07-20 6414 870973 745 233131291 273.00 275.00 264.50 267.00 6.00 -2.2% 267.00 8 267.50 9 19.29
2020-07-21 6414 1033016 952 286292464 269.00 282.00 269.00 279.00 12.00 4.49% 278.00 13 279.00 20 20.16
2020-07-22 6414 558399 497 155723115 279.00 281.00 276.50 278.50 0.50 -0.18% 278.00 1 279.00 1 20.12
2020-07-23 6414 786072 700 214847156 279.50 280.00 270.50 272.50 6.00 -2.15% 272.50 1 273.00 9 19.69
2020-07-27 6414 1504961 1149 398827282 268.00 275.50 260.50 261.00 4.00 -4.22% 261.00 9 262.00 7 18.86
2020-07-28 6414 1405711 1175 360852961 263.50 266.00 250.00 250.50 10.50 -4.02% 250.50 4 251.50 1 18.10
2020-07-29 6414 800879 684 206599040 253.00 261.50 253.00 260.50 10.00 3.99% 260.00 15 260.50 7 18.82
2020-07-30 6414 440870 410 115205131 261.00 264.50 260.00 260.00 0.50 -0.19% 260.00 2 261.00 18 18.79
2020-07-31 6414 195600 182 51229000 263.50 263.50 260.00 262.50 2.50 0.96% 262.50 8 263.00 5 18.97
2020-08-03 6414 372698 334 96286386 263.00 263.00 255.50 256.50 6.00 -2.29% 256.00 12 256.50 3 18.53
2020-08-04 6414 414196 366 106719056 258.50 260.50 256.00 259.50 3.00 1.17% 259.00 2 259.50 4 18.75
2020-08-05 6414 1664428 1397 453997700 260.00 279.50 259.50 276.50 17.00 6.55% 276.00 5 277.00 14 19.98
2020-08-06 6414 3163956 2462 895232680 284.00 288.00 278.00 280.50 4.00 1.45% 280.50 1 281.00 12 20.27
2020-08-07 6414 1277615 1064 356845199 282.00 286.00 274.50 275.50 5.00 -1.78% 275.00 22 275.50 5 19.91
2020-08-11 6414 1476045 1260 414007690 280.00 285.00 275.00 282.50 2.00 2.54% 282.00 5 282.50 3 20.41
2020-08-12 6414 720372 630 201228288 282.00 282.50 275.50 279.50 3.00 -1.06% 279.00 1 280.00 36 20.20
2020-08-13 6414 7786873 5955 2147483647 288.00 307.00 284.00 307.00 27.50 9.84% 307.00 2034 0.00 0 21.04
2020-08-14 6414 5298801 4283 1585434683 310.00 310.50 291.00 300.50 6.50 -2.12% 300.00 23 300.50 2 20.60
2020-08-17 6414 1822224 1435 550774200 302.00 306.00 298.50 300.00 0.50 -0.17% 300.00 23 300.50 2 20.56
2020-08-18 6414 5638081 4482 1779639920 308.00 327.00 305.00 321.00 21.00 7% 321.00 1 321.50 3 22.00
2020-08-19 6414 2446892 2123 779600156 318.00 324.00 312.00 319.00 2.00 -0.62% 319.00 2 320.00 17 21.86
2020-08-20 6414 3539296 2952 1064819960 320.00 322.00 287.50 295.50 23.50 -7.37% 295.00 11 295.50 2 20.25
2020-08-21 6414 2320644 2093 711181920 304.50 311.50 300.00 305.50 10.00 3.38% 305.50 1 306.00 6 20.94
2020-08-24 6414 1293115 1107 392141345 308.50 312.00 296.50 304.00 1.50 -0.49% 301.50 1 304.00 7 20.84
2020-08-25 6414 846555 727 258383665 306.50 309.50 302.00 305.00 1.00 0.33% 304.50 16 305.00 10 20.90
2020-08-26 6414 991497 892 305850585 305.00 311.50 304.50 306.00 1.00 0.33% 306.00 10 306.50 1 20.97
2020-08-27 6414 1893293 1683 587427711 310.50 319.00 303.00 304.50 1.50 -0.49% 304.00 21 304.50 1 20.87
2020-08-28 6414 983781 829 296249808 305.50 305.50 297.50 304.50 0.00 0% 304.00 12 304.50 18 20.87
2020-08-31 6414 1154957 1090 347143697 305.50 309.50 295.00 296.00 8.50 -2.79% 296.00 7 296.50 2 20.29
2020-08-31 6414 1154957 1090 347143697 305.50 309.50 295.00 296.00 8.50 0% 296.00 7 296.50 2 20.29
2020-09-01 6414 1228730 1084 358529620 298.00 299.00 288.50 292.00 4.00 -1.35% 291.50 6 292.00 10 20.01
2020-09-02 6414 1100873 955 317228670 295.00 295.00 285.00 287.50 4.50 -1.54% 287.50 14 288.00 17 19.71
2020-09-03 6414 1402651 1097 399847701 288.50 290.50 283.00 283.00 4.50 -1.57% 283.00 14 283.50 1 19.40
2020-09-04 6414 976884 871 272395324 276.00 285.00 275.00 285.00 2.00 0.71% 284.50 6 285.00 7 19.53
2020-09-07 6414 979662 884 275378346 285.00 285.00 278.00 280.50 4.50 -1.58% 280.00 39 280.50 5 19.23
2020-09-10 6414 1538702 1391 376045523 250.50 251.50 240.50 240.50 7.50 -14.26% 240.50 14 241.00 11 16.48
2020-09-11 6414 921690 795 220129942 241.00 243.50 236.50 238.50 2.00 -0.83% 238.50 32 239.00 2 16.35
2020-09-14 6414 849762 753 207698214 242.50 247.50 239.00 245.00 6.50 2.73% 245.00 3 245.50 11 16.79
2020-09-16 6414 724673 644 180139423 249.00 250.50 247.00 247.00 0.50 0.82% 247.00 4 247.50 2 16.93
2020-09-17 6414 388708 356 96390500 248.50 250.00 246.50 248.00 1.00 0.4% 248.00 12 248.50 1 17.00
2020-09-18 6414 1297760 1102 314041400 247.50 248.00 239.50 243.00 5.00 -2.02% 243.00 7 243.50 14 16.66
2020-09-22 6414 1038127 857 246488615 240.00 241.50 234.00 236.00 0.00 -2.88% 236.00 25 236.50 12 16.18
2020-09-24 6414 1347980 1102 305013420 230.50 232.00 222.00 223.50 11.00 -5.3% 223.00 29 223.50 2 15.32
2020-09-25 6414 1307359 1084 289852234 226.00 230.50 217.00 221.00 2.50 -1.12% 221.00 2 221.50 6 15.15
2020-09-29 6414 645143 564 149192888 233.50 236.00 228.00 229.50 2.00 3.85% 229.50 12 230.00 5 15.73
2020-09-30 6414 212527 191 48995526 230.00 232.00 228.00 230.50 1.00 0.44% 230.50 3 231.50 7 15.80
2020-10-06 6414 412567 407 96815178 237.00 238.00 232.00 232.50 1.50 0.87% 232.50 9 233.00 10 15.94
2020-10-08 6414 848597 850 199283004 239.00 239.00 231.00 232.00 3.50 -0.22% 232.00 5 233.00 8 15.90
2020-10-12 6414 1285000 970 305050000 235.00 240.00 234.00 239.00 7.00 3.02% 239.00 12 239.50 9 16.38
2020-10-13 6414 675265 677 158137367 238.50 240.00 232.50 233.50 5.50 -2.3% 233.50 20 234.00 3 16.00
2020-10-14 6414 354412 357 82940105 235.00 236.50 233.00 234.50 1.00 0.43% 234.00 1 234.50 3 16.07
2020-10-15 6414 648065 623 153447405 232.50 239.00 232.50 238.00 3.50 1.49% 237.50 3 238.00 11 16.31
2020-10-16 6414 633670 586 149971109 238.00 238.50 233.00 236.00 2.00 -0.84% 235.50 5 236.00 2 16.18
2020-10-20 6414 726339 687 175397199 243.50 244.00 239.00 241.00 4.00 2.12% 241.00 12 241.50 1 16.52
2020-10-21 6414 1055158 972 260124368 245.00 248.00 244.00 246.00 5.00 2.07% 246.00 15 246.50 27 16.86
2020-10-22 6414 777829 694 189070289 243.50 247.00 241.00 241.00 5.00 -2.03% 241.00 13 241.50 1 16.52
2020-10-23 6414 225392 237 54787364 243.50 246.00 241.00 242.00 1.00 0.41% 242.00 1 242.50 1 16.59
2020-10-26 6414 308143 335 75116572 242.00 245.00 241.50 243.50 1.50 0.62% 243.00 2 243.50 1 16.69
2020-10-27 6414 421553 448 100921923 241.50 242.00 237.00 239.50 4.00 -1.64% 239.50 9 240.00 8 16.42
2020-10-28 6414 595855 584 139211117 238.00 239.00 230.50 233.00 6.50 -2.71% 232.50 4 233.50 8 15.97
2020-10-29 6414 441355 459 100557582 227.50 230.50 225.00 228.00 5.00 -2.15% 227.50 24 228.00 16 15.63
2020-10-30 6414 297091 304 67209655 229.00 229.50 225.00 225.00 3.00 -1.32% 225.00 32 225.50 2 15.42
2020-11-02 6414 336588 368 74618254 226.00 226.00 220.00 220.50 4.50 -2% 220.00 67 220.50 5 15.11
2020-11-03 6414 425312 459 96016173 223.00 227.50 222.50 226.00 5.50 2.49% 226.00 3 227.00 25 15.49
2020-11-04 6414 335772 348 75336104 226.00 226.00 222.50 225.00 1.00 -0.44% 225.00 36 226.00 10 15.42
2020-11-05 6414 285964 309 64886141 225.00 229.50 225.00 226.00 1.00 0.44% 225.50 12 226.00 1 15.49
2020-11-06 6414 543819 537 125621154 228.00 233.50 228.00 232.00 6.00 2.65% 230.50 6 232.00 21 15.90
2020-11-09 6414 665002 635 158224972 235.00 241.00 234.00 239.00 7.00 3.02% 238.50 6 239.00 4 16.38
2020-11-10 6414 1584617 1103 387010564 242.50 248.00 238.00 240.50 1.50 0.63% 240.50 1 241.00 4 16.48
2020-11-11 6414 1713637 1381 421522663 241.00 249.50 239.00 248.00 7.50 3.12% 247.50 4 248.00 12 17.00
2020-11-12 6414 2503177 2134 598586065 246.00 246.00 233.00 239.50 8.50 -3.43% 239.00 32 239.50 10 19.58
2020-11-13 6414 701856 729 165447138 238.00 240.00 234.50 235.50 4.00 -1.67% 235.50 14 236.00 2 19.26
2020-11-16 6414 431439 414 101892348 238.00 238.50 235.00 236.50 1.00 0.42% 236.00 55 236.50 6 19.34
2020-11-18 6414 857328 840 197062374 231.00 233.00 228.00 230.00 2.50 -2.75% 229.50 14 230.00 89 18.81
2020-11-19 6414 478919 456 110637015 230.00 232.50 229.00 232.50 2.50 1.09% 232.00 59 232.50 8 19.01
2020-11-23 6414 466823 478 108788637 236.00 236.00 231.50 233.00 1.00 0.22% 233.00 14 233.50 5 19.05
2020-11-24 6414 727306 719 171071814 234.50 237.50 233.00 233.00 0.00 0% 233.00 9 233.50 2 19.05
2020-11-25 6414 1618678 1503 384371200 238.00 241.50 234.00 236.50 3.50 1.5% 236.50 6 237.00 5 19.34
2020-11-26 6414 959826 918 222670241 234.00 234.00 230.50 232.50 4.00 -1.69% 232.00 6 232.50 8 19.01
2020-11-27 6414 311131 337 71935297 232.50 232.50 229.50 231.50 1.00 -0.43% 231.50 10 232.00 2 18.93
2020-11-30 6414 836362 708 193058204 233.00 235.00 229.00 230.00 1.50 -0.65% 230.00 4 230.50 1 18.81
2020-12-01 6414 705217 697 160778637 230.00 231.00 227.00 230.00 0.00 0% 230.00 1 230.50 7 18.81
2020-12-02 6414 2182806 1928 514978336 233.50 239.00 232.50 237.00 7.00 3.04% 236.50 14 237.00 1 19.38
2020-12-04 6414 630684 655 148018705 235.50 236.00 233.50 236.00 1.50 -0.42% 236.00 34 236.50 8 19.30
2020-12-07 6414 768261 720 179376889 237.50 237.50 231.50 234.50 1.50 -0.64% 234.50 6 235.00 11 19.17
2020-12-11 6414 2442011 2345 619769706 260.00 262.00 247.00 253.50 6.00 8.1% 253.50 2 254.00 10 20.73
2020-12-16 6414 1347202 1104 341707903 252.00 257.00 251.50 252.50 3.00 -0.39% 252.00 22 252.50 28 20.65
2020-12-18 6414 1089083 978 280154560 257.50 259.50 254.00 254.50 1.00 0.79% 254.50 45 255.00 4 20.81
2020-12-21 6414 930755 874 234153101 257.50 257.50 248.00 249.50 5.00 -1.96% 249.50 17 250.00 3 20.40
2020-12-22 6414 1204835 1093 302006369 250.50 255.50 245.00 246.00 3.50 -1.4% 246.00 9 246.50 29 20.11
2020-12-25 6414 1248734 1105 318322815 255.50 257.50 252.00 253.50 1.00 3.05% 253.50 9 254.00 1 20.73
2020-12-28 6414 670776 655 169261188 254.00 255.00 251.00 252.00 1.50 -0.59% 252.00 6 252.50 4 20.61
2020-12-29 6414 553016 603 138873182 253.50 254.00 250.00 250.00 2.00 -0.79% 250.00 30 251.00 3 20.44
2020-12-30 6414 484955 510 120736654 251.00 251.00 248.00 249.50 0.50 -0.2% 249.50 1 250.00 24 20.40