矽創(8016)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　170.00
0
0%		167.00
-3
-1.76%		 　165.00
-2
-1.2%		168.00
3
1.82%		163.00
-5
-2.98%		165.00
2
1.23%		161.50
-3.5
-2.12%		 　168.50
7
4.33%		170.50
2
1.19%		168.00
-2.5
-1.47%		169.00
1
0.6%		167.00
-2
-1.18%		 　167.00
0
0%		 　　　　　　　　151.00
-16
-9.58%		154.50
3.5
2.32%		164.55
2 月 　148.50
-6
-3.88%		152.00
3.5
2.36%		152.50
0.5
0.33%		154.50
2
1.31%		157.50
3
1.94%		 　155.50
-2
-1.27%		157.00
1.5
0.96%		166.50
9.5
6.05%		164.00
-2.5
-1.5%		166.00
2
1.22%		 　164.00
-2
-1.2%		160.50
-3.5
-2.13%		162.00
1.5
0.93%		159.50
-2.5
-1.54%		156.00
-3.5
-2.19%		 　151.50
-4.5
-2.88%		150.00
-1.5
-0.99%		149.50
-0.5
-0.33%		144.00
-5.5
-3.68%		 153.87
3 月　141.00
-3
-2.08%		155.00
14
9.93%		155.00
0
0%		162.00
7
4.52%		162.50
0.5
0.31%		 　151.00
-11.5
-7.08%		156.50
5.5
3.64%		151.00
-5.5
-3.51%		139.00
-12
-7.95%		133.00
-6
-4.32%		 　123.00
-10
-7.52%		119.00
-4
-3.25%		112.00
-7
-5.88%		101.00
-11
-9.82%		107.50
6.5
6.44%		 　102.00
-5.5
-5.12%		110.00
8
7.84%		114.50
4.5
4.09%		114.50
0
0%		117.50
3
2.62%		 　118.00
0.5
0.43%		118.00
0
0%		129.12
4 月120.50
2.5
2.12%		 　　　127.00
6.5
5.39%		133.00
6
4.72%		132.50
-0.5
-0.38%		128.50
-4
-3.02%		131.50
3
2.33%		 　129.00
-2.5
-1.9%		132.50
3.5
2.71%		133.00
0.5
0.38%		133.00
0
0%		132.50
-0.5
-0.38%		 　133.50
1
0.75%		128.50
-5
-3.75%		132.00
3.5
2.72%		134.50
2.5
1.89%		135.50
1
0.74%		 　136.00
0.5
0.37%		136.50
0.5
0.37%		139.00
2.5
1.83%		146.50
7.5
5.4%		 132.98
5 月　　　144.00
-2.5
-1.71%		142.50
-1.5
-1.04%		142.00
-0.5
-0.35%		 148.50
6.5
4.58%		 　149.50
1
0.67%		147.50
-2
-1.34%		148.50
1
0.68%		143.00
-5.5
-3.7%		142.00
-1
-0.7%		 　138.50
-3.5
-2.46%		152.00
13.5
9.75%		147.00
-5
-3.29%		149.50
2.5
1.7%		143.00
-6.5
-4.35%		 　147.50
4.5
3.15%		148.00
0.5
0.34%		150.00
2
1.35%		155.50
5.5
3.67%		152.00
-3.5
-2.25%		 147.22
6 月153.00
1
0.66%		152.00
-1
-0.65%		153.50
1.5
0.99%		150.50
-3
-1.95%		155.50
5
3.32%		 　154.00
-1.5
-0.96%		151.50
-2.5
-1.62%		159.00
7.5
4.95%		155.50
-3.5
-2.2%		156.50
1
0.64%		 　151.00
-5.5
-3.51%		156.00
5
3.31%		157.00
1
0.64%		156.00
-1
-0.64%		153.00
-3
-1.92%		 　156.00
3
1.96%		156.50
0.5
0.32%		155.00
-1.5
-0.96%		 　　　154.00
-1
-0.65%		154.00
0
0%		 154.44
7 月156.50
2.5
1.62%		157.00
0.5
0.32%		156.00
-1
-0.64%		 　162.50
6.5
4.17%		157.50
-5
-3.08%		156.50
-1
-0.63%		159.50
3
1.92%		 　　155.50
-4
-2.51%		156.50
1
0.64%		155.50
-1
-0.64%		156.00
0.5
0.32%		157.00
1
0.64%		 　158.00
1
0.64%		156.50
-1.5
-0.95%		157.50
1
0.64%		159.50
2
1.27%		 　　151.50
-8
-5.02%		145.50
-6
-3.96%		147.00
1.5
1.03%		143.00
-4
-2.72%		150.00
7
4.9%		155.28
8 月 　144.00
-6
-4%		143.50
-0.5
-0.35%		148.00
4.5
3.14%		149.00
1
0.68%		150.50
1.5
1.01%		 　　141.50
-9
-5.98%		141.50
0
0%		141.50
0
0%		143.50
2
1.41%		 　143.50
0
0%		141.00
-2.5
-1.74%		137.50
-3.5
-2.48%		130.00
-7.5
-5.45%		132.00
2
1.54%		 　134.50
2.5
1.89%		141.00
6.5
4.83%		144.00
3
2.13%		142.50
-1.5
-1.04%		146.50
4
2.81%		 144.00
-2.5
-1.71%		141.96
9 月 144.00
0
0%		144
10 月 144.00
0
0%		144
11 月 144.00
0
0%		144
12 月 144.00
0
0%		144

說明:最高漲幅:9.93%最低跌幅:-9.82% 最高價:170.50最低價:101.00平均價:145.75,灰色底表示週末,漲91天(294.5)元,跌95天(-395.5)元,平盤136天
10%=2,8%=1,6%=2,5%=10,4%=7,3%=9,2%=18,1%=30,0%=148,-0%=2,-1%=3,-2%=3,-3%=3,-4%=5,-5%=5,-6%=10,-7%=13,-8%=24,-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 8016 1237699 962 209718228 168.00 170.50 168.00 170.00 2.50 0% 169.50 12 170.00 60 18.03
2020-01-03 8016 1124912 836 189286171 171.00 171.00 166.50 167.00 3.00 -1.76% 167.00 74 167.50 2 17.71
2020-01-06 8016 1178681 850 194471365 166.00 166.00 164.00 165.00 2.00 -1.2% 164.50 74 165.00 9 17.50
2020-01-07 8016 1846189 1396 309162252 165.00 169.00 165.00 168.00 3.00 1.82% 167.50 2 168.00 37 17.82
2020-01-08 8016 2012521 1598 330705423 167.00 167.00 162.50 163.00 5.00 -2.98% 163.00 394 163.50 11 17.29
2020-01-09 8016 738001 606 122026670 164.00 166.50 164.00 165.00 2.00 1.23% 165.00 6 165.50 11 17.50
2020-01-10 8016 1760675 1386 285668857 166.00 166.50 161.00 161.50 3.50 -2.12% 161.50 202 162.00 56 17.13
2020-01-13 8016 2733091 1993 454491379 163.00 168.50 162.50 168.50 7.00 4.33% 168.00 2 168.50 50 17.87
2020-01-14 8016 1680500 1285 284030500 168.50 170.50 166.50 170.50 2.00 1.19% 170.00 17 170.50 11 18.08
2020-01-15 8016 734201 606 123513269 169.50 170.00 167.00 168.00 2.50 -1.47% 167.50 14 168.00 12 17.82
2020-01-16 8016 644350 501 108664673 167.00 169.00 167.00 169.00 1.00 0.6% 168.50 18 169.00 6 17.92
2020-01-17 8016 1002530 792 168165540 169.50 170.00 166.50 167.00 2.00 -1.18% 167.00 2 167.50 2 17.71
2020-01-20 8016 1098137 791 183536653 168.00 168.00 166.50 167.00 0.00 0% 167.00 48 168.00 32 17.71
2020-01-30 8016 2235351 1687 344803170 157.00 159.50 150.50 151.00 16.00 -9.58% 151.00 24 151.50 21 16.01
2020-01-31 8016 1451662 1044 224683439 158.00 158.00 151.50 154.50 3.50 2.32% 154.50 25 155.00 11 16.38
2020-02-03 8016 1144262 933 167773824 148.50 149.00 144.00 148.50 6.00 -3.88% 148.00 8 148.50 8 15.75
2020-02-04 8016 652223 552 98403777 150.50 152.50 149.00 152.00 3.50 2.36% 151.50 57 152.00 8 16.12
2020-02-05 8016 762271 608 116583369 153.00 154.50 151.00 152.50 0.50 0.33% 152.00 15 152.50 2 16.17
2020-02-06 8016 625500 457 96252500 153.00 155.00 152.50 154.50 2.00 1.31% 154.50 13 155.00 30 16.38
2020-02-07 8016 1786814 1368 281062612 155.00 160.00 153.00 157.50 3.00 1.94% 157.00 76 157.50 2 16.70
2020-02-10 8016 942450 724 146219100 155.00 159.00 152.00 155.50 2.00 -1.27% 155.50 50 156.00 1 16.49
2020-02-11 8016 1863834 1559 291682272 157.50 158.50 154.50 157.00 1.50 0.96% 156.50 10 157.00 16 16.65
2020-02-12 8016 2871198 2208 469323066 158.00 166.50 157.00 166.50 9.50 6.05% 166.00 15 166.50 15 17.66
2020-02-13 8016 3724000 2711 624526000 169.50 171.50 164.00 164.00 2.50 -1.5% 164.00 28 164.50 1 17.39
2020-02-14 8016 2277039 1653 379229513 164.00 168.50 164.00 166.00 2.00 1.22% 166.00 34 166.50 8 17.60
2020-02-17 8016 1456633 1214 240346757 165.00 166.50 164.00 164.00 2.00 -1.2% 164.00 75 165.00 3 17.39
2020-02-18 8016 1541128 1267 250195364 164.50 165.50 160.50 160.50 3.50 -2.13% 160.50 72 161.00 2 17.02
2020-02-19 8016 2177000 1781 352924000 161.50 165.50 159.00 162.00 1.50 0.93% 162.00 16 163.00 16 17.18
2020-02-20 8016 1374062 1219 220801365 163.00 164.00 159.50 159.50 2.50 -1.54% 159.50 41 160.00 7 16.91
2020-02-21 8016 1607000 1342 251499000 159.00 159.50 155.00 156.00 3.50 -2.19% 156.00 20 156.50 7 16.54
2020-02-24 8016 1622000 1377 247493500 154.50 156.00 151.00 151.50 4.50 -2.88% 151.50 67 152.00 14 16.07
2020-02-25 8016 1760076 1531 263991552 149.00 152.00 148.50 150.00 1.50 -0.99% 150.00 51 150.50 22 15.91
2020-02-26 8016 922000 727 138337500 148.50 152.00 147.50 149.50 0.50 -0.33% 149.50 40 150.00 13 15.85
2020-02-27 8016 1791772 1425 262828212 151.50 151.50 144.00 144.00 5.50 -3.68% 144.00 12 144.50 15 15.27
2020-03-02 8016 2845732 2165 399574040 139.50 144.00 136.50 141.00 3.00 -2.08% 141.00 54 141.50 16 14.95
2020-03-03 8016 2566000 1723 390239000 147.00 155.00 146.50 155.00 14.00 9.93% 155.00 4491 0.00 0 16.44
2020-03-04 8016 4033543 2751 622418837 155.50 156.00 151.00 155.00 0.00 0% 154.50 18 155.00 40 16.44
2020-03-05 8016 5424615 4004 878700360 158.50 165.00 158.00 162.00 7.00 4.52% 162.00 5 162.50 6 17.18
2020-03-06 8016 2439000 1926 396320000 161.50 164.00 160.50 162.50 0.50 0.31% 162.00 91 162.50 14 17.23
2020-03-09 8016 3020900 2386 473771200 160.00 163.00 151.00 151.00 11.50 -7.08% 151.00 35 151.50 1 16.01
2020-03-10 8016 2705455 2131 416345345 150.50 157.00 150.00 156.50 5.50 3.64% 156.50 12 157.00 35 16.60
2020-03-11 8016 2023207 1612 312125085 155.50 157.00 151.00 151.00 5.50 -3.51% 150.50 44 151.50 2 16.01
2020-03-12 8016 4529020 3402 646600820 152.00 152.50 137.00 139.00 12.00 -7.95% 138.50 35 139.00 4 14.74
2020-03-13 8016 4877000 3230 623235500 127.50 134.50 125.50 133.00 6.00 -4.32% 132.50 4 133.00 4 14.10
2020-03-16 8016 4063424 3041 523191924 132.00 136.50 121.50 123.00 10.00 -7.52% 123.00 3 123.50 15 13.04
2020-03-17 8016 3224980 2394 390412100 115.50 125.50 115.50 119.00 4.00 -3.25% 119.00 79 119.50 1 12.62
2020-03-18 8016 4132044 2961 492824472 121.00 123.50 112.00 112.00 7.00 -5.88% 112.00 7 113.00 6 11.88
2020-03-19 8016 4225699 3002 439551944 109.50 111.00 101.00 101.00 11.00 -9.82% 0.00 0 101.00 367 10.71
2020-03-20 8016 3763158 2701 404352380 105.50 110.50 103.50 107.50 6.50 6.44% 107.00 49 107.50 3 11.40
2020-03-23 8016 1858700 1450 188883900 100.50 104.50 98.00 102.00 5.50 -5.12% 102.00 81 102.50 25 10.82
2020-03-24 8016 2602150 1888 282441650 106.50 110.50 106.00 110.00 8.00 7.84% 109.50 17 110.00 57 11.66
2020-03-25 8016 2983169 2244 344609435 115.00 117.00 114.00 114.50 4.50 4.09% 114.50 30 115.00 47 12.14
2020-03-26 8016 3182158 2505 359805144 113.50 115.00 111.00 114.50 0.00 0% 114.50 17 115.00 103 11.18
2020-03-27 8016 4526892 3255 538178804 120.00 122.00 115.50 117.50 3.00 2.62% 117.00 23 117.50 55 11.47
2020-03-30 8016 1800678 1351 207600004 114.00 118.50 112.50 118.00 0.50 0.43% 117.50 15 118.00 41 11.52
2020-03-31 8016 2372912 1735 281024528 120.50 121.50 116.50 118.00 0.00 0% 117.50 2 118.00 33 11.52
2020-04-01 8016 2101170 1654 252061900 117.50 122.00 116.00 120.50 2.50 2.12% 120.50 21 121.00 42 11.77
2020-04-06 8016 3185970 2406 395769190 122.00 127.00 121.00 127.00 6.50 5.39% 126.50 11 127.00 46 12.40
2020-04-07 8016 4654081 3393 616746773 130.50 135.50 130.50 133.00 6.00 4.72% 133.00 19 133.50 26 12.99
2020-04-08 8016 2285105 1869 301849070 131.50 134.50 130.50 132.50 0.50 -0.38% 132.00 46 132.50 16 12.94
2020-04-09 8016 2811849 2040 367035870 133.50 134.50 128.00 128.50 4.00 -3.02% 128.50 11 129.00 4 12.55
2020-04-10 8016 1807201 1339 234047629 130.50 131.50 128.00 131.50 3.00 2.33% 131.00 23 131.50 37 12.84
2020-04-13 8016 1310947 1025 171647216 132.50 132.50 129.00 129.00 2.50 -1.9% 129.00 31 129.50 1 12.60
2020-04-14 8016 1617599 1300 213033964 130.00 133.00 130.00 132.50 3.50 2.71% 132.00 18 132.50 54 12.94
2020-04-15 8016 3065028 2229 411146780 133.50 136.50 132.50 133.00 0.50 0.38% 132.50 83 133.00 2 12.99
2020-04-16 8016 1587301 1210 209324135 130.50 133.00 130.00 133.00 0.00 0% 132.50 8 133.00 48 12.99
2020-04-17 8016 2627105 1958 353055070 137.00 137.50 131.50 132.50 0.50 -0.38% 132.50 16 133.00 26 12.94
2020-04-20 8016 1124824 786 149868492 133.00 135.00 131.50 133.50 1.00 0.75% 133.50 72 134.00 19 13.04
2020-04-21 8016 2165948 1514 283279261 133.50 135.00 128.50 128.50 5.00 -3.75% 128.50 52 129.00 7 12.55
2020-04-22 8016 1413980 1073 181786360 124.50 132.00 124.50 132.00 3.50 2.72% 131.50 17 132.00 32 12.89
2020-04-23 8016 1652552 1182 221163738 133.50 135.50 132.00 134.50 2.50 1.89% 134.50 4 135.00 55 13.13
2020-04-24 8016 1629994 1231 221301690 136.00 137.00 134.50 135.50 1.00 0.74% 135.00 59 135.50 11 13.23
2020-04-27 8016 1325911 911 180596807 137.00 137.50 135.50 136.00 0.50 0.37% 136.00 8 136.50 47 13.28
2020-04-28 8016 1212320 932 165452981 138.00 138.00 135.50 136.50 0.50 0.37% 136.50 6 137.00 78 13.33
2020-04-29 8016 3364428 2408 472881420 138.00 143.00 137.50 139.00 2.50 1.83% 139.00 54 140.00 18 13.57
2020-04-30 8016 3449667 2636 499537549 144.50 146.50 142.00 146.50 7.50 5.4% 146.00 15 146.50 22 14.31
2020-05-04 8016 1896549 1295 272288876 142.00 145.00 142.00 144.00 2.50 -1.71% 143.50 31 144.00 52 14.06
2020-05-05 8016 2108683 1560 302620191 145.50 146.00 141.50 142.50 1.50 -1.04% 142.50 79 143.00 7 13.92
2020-05-06 8016 1269000 839 181256500 143.50 144.00 142.00 142.00 0.50 -0.35% 142.00 84 142.50 2 13.87
2020-05-08 8016 4048150 3020 598307421 145.50 151.00 143.00 148.50 4.00 4.58% 148.50 8 149.00 48 14.50
2020-05-11 8016 2998032 2256 454962800 151.50 154.50 149.00 149.50 1.00 0.67% 149.50 16 150.00 22 14.60
2020-05-12 8016 1257000 1025 186008500 148.50 150.50 146.00 147.50 2.00 -1.34% 147.50 25 148.00 11 14.40
2020-05-13 8016 1032000 708 152553500 146.50 149.00 146.00 148.50 1.00 0.68% 148.50 44 149.00 18 13.54
2020-05-14 8016 1397000 1048 203765000 148.00 149.00 143.00 143.00 5.50 -3.7% 143.00 63 143.50 9 13.04
2020-05-15 8016 1107000 858 157889500 145.00 146.00 140.00 142.00 1.00 -0.7% 142.00 17 142.50 5 12.94
2020-05-18 8016 1727643 1267 242879377 143.00 144.50 138.00 138.50 3.50 -2.46% 138.50 37 139.00 8 12.63
2020-05-19 8016 6291000 4212 934291000 143.50 152.00 143.00 152.00 13.50 9.75% 152.00 59 0.00 0 13.86
2020-05-20 8016 5695000 4112 851662000 155.00 155.00 146.00 147.00 5.00 -3.29% 147.00 127 147.50 14 13.40
2020-05-21 8016 4257000 3081 638713500 147.00 153.00 147.00 149.50 2.50 1.7% 149.00 76 149.50 17 13.63
2020-05-22 8016 3291000 2546 475815000 147.00 148.50 142.50 143.00 6.50 -4.35% 143.00 133 143.50 22 13.04
2020-05-25 8016 2443000 1974 355906500 144.00 148.50 141.00 147.50 4.50 3.15% 147.00 8 147.50 47 13.45
2020-05-26 8016 5330758 3969 801569700 150.00 153.50 148.00 148.00 0.50 0.34% 148.00 32 148.50 9 13.49
2020-05-27 8016 3735000 2923 562182500 149.00 152.50 148.50 150.00 2.00 1.35% 149.50 19 150.00 51 13.67
2020-05-28 8016 13310000 9347 2093881500 153.50 161.00 153.50 155.50 5.50 3.67% 155.50 28 156.00 10 14.18
2020-05-29 8016 4139000 2993 632640500 155.00 155.50 151.50 152.00 3.50 -2.25% 152.00 26 152.50 9 13.86
2020-06-01 8016 2641000 2039 404137500 153.50 154.50 152.00 153.00 1.00 0.66% 153.00 5 153.50 50 13.95
2020-06-02 8016 3054725 2310 468457425 154.00 155.50 152.00 152.00 1.00 -0.65% 152.00 46 152.50 1 13.86
2020-06-03 8016 3632000 2644 560713500 153.50 156.50 153.00 153.50 1.50 0.99% 153.50 36 154.00 24 13.99
2020-06-04 8016 4406000 3522 661180500 151.50 152.50 148.00 150.50 3.00 -1.95% 150.50 33 151.00 93 13.72
2020-06-05 8016 4254000 2890 652393500 151.50 155.50 150.50 155.50 5.00 3.32% 155.00 82 155.50 147 14.18
2020-06-08 8016 7917000 5673 1242515000 160.00 160.50 153.00 154.00 1.50 -0.96% 154.00 16 154.50 22 14.04
2020-06-09 8016 3375000 2444 512010000 151.00 153.50 150.00 151.50 2.50 -1.62% 151.50 21 152.00 24 13.81
2020-06-10 8016 9045000 6301 1425905000 153.50 159.50 153.00 159.00 7.50 4.95% 158.50 111 159.00 182 14.49
2020-06-11 8016 10163000 7244 1623085000 162.00 165.00 154.00 155.50 3.50 -2.2% 155.00 6 155.50 42 14.18
2020-06-12 8016 3162000 2324 484534500 151.00 156.50 150.50 156.50 1.00 0.64% 156.00 75 156.50 7 14.27
2020-06-15 8016 2920000 2312 447508000 156.50 157.00 150.50 151.00 5.50 -3.51% 151.00 36 151.50 22 13.76
2020-06-16 8016 3310000 2631 512515000 154.00 157.00 152.00 156.00 5.00 3.31% 155.50 13 156.00 102 14.22
2020-06-17 8016 3654409 2675 572594713 155.50 158.00 153.50 157.00 1.00 0.64% 157.00 7 157.50 49 14.31
2020-06-18 8016 1829318 1488 285304608 158.00 158.00 154.50 156.00 1.00 -0.64% 156.00 4 156.50 31 14.22
2020-06-19 8016 3491813 1440 539297328 156.50 157.50 153.00 153.00 3.00 -1.92% 153.00 105 153.50 109 13.95
2020-06-22 8016 1838270 1334 286553660 154.00 157.50 154.00 156.00 3.00 1.96% 155.50 8 156.00 71 14.22
2020-06-23 8016 2004115 1495 313679745 157.50 158.50 154.50 156.50 0.50 0.32% 156.00 4 156.50 96 14.27
2020-06-24 8016 1814408 1356 280529464 157.00 157.00 153.00 155.00 1.50 -0.96% 154.50 19 155.00 60 14.13
2020-06-29 8016 1369499 1018 210709594 153.50 156.00 153.00 154.00 1.00 -0.65% 154.00 9 154.50 30 14.04
2020-06-30 8016 1049105 784 161287485 155.00 155.50 153.00 154.00 0.00 0% 154.00 1 154.50 33 14.04
2020-07-01 8016 2017070 1490 315627952 154.00 158.00 154.00 156.50 2.50 1.62% 156.00 57 156.50 16 14.27
2020-07-02 8016 1319211 1028 206574338 158.00 158.00 155.50 157.00 0.50 0.32% 156.50 29 157.00 37 14.31
2020-07-03 8016 1384847 1065 216586979 158.00 158.00 155.00 156.00 1.00 -0.64% 156.00 6 156.50 21 14.22
2020-07-06 8016 4954847 3505 792780130 156.50 162.50 156.50 162.50 6.50 4.17% 162.00 25 162.50 34 14.81
2020-07-07 8016 4681213 3490 749659755 165.50 166.50 156.50 157.50 5.00 -3.08% 157.50 128 158.00 68 14.36
2020-07-08 8016 2399045 1708 376742582 157.50 159.00 156.00 156.50 1.00 -0.63% 156.50 45 157.00 78 14.27
2020-07-09 8016 5225025 3885 843689500 158.50 165.00 157.50 159.50 3.00 1.92% 159.50 37 160.00 16 14.54
2020-07-13 8016 990202 773 153860110 156.50 157.50 154.00 155.50 0.50 -2.51% 155.50 15 156.00 38 14.18
2020-07-14 8016 983746 683 153218746 155.50 156.50 154.00 156.50 1.00 0.64% 156.00 8 156.50 31 14.27
2020-07-15 8016 1799051 1319 283813956 157.50 160.00 155.50 155.50 1.00 -0.64% 155.50 20 156.00 2 14.18
2020-07-16 8016 882510 600 138218570 157.50 158.00 155.50 156.00 0.50 0.32% 156.00 98 156.50 7 14.22
2020-07-17 8016 2092890 1471 331233171 157.50 160.00 156.50 157.00 1.00 0.64% 157.00 10 157.50 27 14.31
2020-07-20 8016 1016527 783 160615766 159.00 159.50 156.50 158.00 1.00 0.64% 157.50 44 158.00 1 14.40
2020-07-21 8016 2008000 1363 316497496 159.00 159.50 156.00 156.50 1.50 -0.95% 156.50 26 157.00 1 14.27
2020-07-22 8016 1245417 881 195953886 157.50 158.50 156.50 157.50 1.00 0.64% 157.50 19 158.00 34 14.36
2020-07-23 8016 2039915 1485 325320985 158.00 161.00 157.50 159.50 2.00 1.27% 159.00 103 159.50 15 14.54
2020-07-27 8016 2059657 1569 314367686 156.00 157.00 150.00 151.50 4.00 -5.02% 151.50 83 152.00 39 13.81
2020-07-28 8016 2525746 1717 375215532 152.50 153.50 145.00 145.50 6.00 -3.96% 145.00 76 145.50 5 13.26
2020-07-29 8016 1542175 1042 225334900 145.50 147.50 144.00 147.00 1.50 1.03% 146.50 66 147.00 22 13.40
2020-07-30 8016 1704366 1253 240413204 141.50 143.00 138.50 143.00 0.00 -2.72% 142.50 17 143.50 41 13.04
2020-07-31 8016 3202948 2648 476281648 144.00 151.50 143.00 150.00 7.00 4.9% 149.50 29 150.00 16 13.67
2020-08-03 8016 2533446 1998 369185400 150.50 150.50 143.00 144.00 6.00 -4% 144.00 2 144.50 27 13.13
2020-08-04 8016 1495836 1312 214029298 145.00 146.00 142.00 143.50 0.50 -0.35% 143.00 26 143.50 1 13.08
2020-08-05 8016 1628392 1336 239219016 144.50 148.50 144.00 148.00 4.50 3.14% 147.50 18 148.00 25 13.49
2020-08-06 8016 2032248 1725 305488700 149.50 152.00 149.00 149.00 1.00 0.68% 149.00 26 149.50 5 13.58
2020-08-07 8016 3826438 2765 584985415 152.50 155.50 150.50 150.50 1.50 1.01% 150.50 64 151.00 9 13.72
2020-08-11 8016 2241158 1900 318800594 144.50 145.00 141.00 141.50 3.50 -5.98% 141.50 6 142.00 4 12.90
2020-08-12 8016 1250453 997 175664048 141.50 142.00 139.50 141.50 0.00 0% 141.00 44 141.50 7 12.90
2020-08-13 8016 685777 536 97615334 143.00 144.50 141.50 141.50 0.00 0% 141.50 68 142.00 26 13.32
2020-08-14 8016 438555 378 62553920 142.50 143.50 140.50 143.50 2.00 1.41% 143.00 17 143.50 21 13.51
2020-08-17 8016 498168 431 71733360 145.00 145.00 142.50 143.50 0.00 0% 143.50 18 144.00 26 13.51
2020-08-18 8016 744538 564 105676396 145.00 145.00 141.00 141.00 2.50 -1.74% 141.00 36 141.50 10 13.28
2020-08-19 8016 1073305 823 149238395 141.50 142.50 136.50 137.50 3.50 -2.48% 137.50 12 138.00 21 12.95
2020-08-20 8016 2368206 1615 310088584 136.50 136.50 126.00 130.00 7.50 -5.45% 130.00 22 130.50 5 12.24
2020-08-21 8016 900964 739 118836191 132.00 133.50 130.00 132.00 2.00 1.54% 131.50 23 132.00 4 12.43
2020-08-24 8016 832157 676 111262769 133.00 135.50 131.50 134.50 2.50 1.89% 134.00 22 134.50 5 12.66
2020-08-25 8016 2387865 1698 333799030 135.50 143.00 135.50 141.00 6.50 4.83% 140.50 15 141.00 5 13.28
2020-08-26 8016 1830271 1371 261482524 140.00 145.00 140.00 144.00 3.00 2.13% 143.50 10 144.00 24 13.56
2020-08-27 8016 1132785 842 162765685 144.00 146.00 142.00 142.50 1.50 -1.04% 142.00 37 143.00 24 13.42
2020-08-28 8016 2377131 1707 346799626 144.00 148.00 143.00 146.50 4.00 2.81% 146.00 16 146.50 48 13.79
2020-08-31 8016 1326061 1021 192869284 148.50 149.00 142.50 144.00 2.50 -1.71% 144.00 4 144.50 18 13.56
2020-08-31 8016 1326061 1021 192869284 148.50 149.00 142.50 144.00 2.50 0% 144.00 4 144.50 18 13.56
2020-09-01 8016 1285245 818 186077525 145.50 146.00 143.50 145.00 1.00 0.69% 144.50 17 145.00 10 13.65
2020-09-02 8016 3312892 2333 492911232 148.50 152.00 145.50 146.00 1.00 0.69% 146.00 6 146.50 10 13.75
2020-09-03 8016 1704523 1183 245622312 147.00 147.00 142.50 142.50 3.50 -2.4% 142.50 55 143.50 9 13.42
2020-09-04 8016 1101448 809 156638512 139.50 144.50 138.00 144.00 1.50 1.05% 143.50 10 144.00 3 13.56
2020-09-07 8016 1116870 936 161353910 144.00 146.50 142.00 143.00 1.00 -0.69% 142.50 40 143.00 35 13.47
2020-09-10 8016 807309 618 115427878 144.00 145.00 141.50 141.50 2.50 -1.05% 141.50 52 142.00 11 13.32
2020-09-11 8016 367800 320 51967394 142.00 143.00 140.50 141.00 0.50 -0.35% 141.00 5 141.50 8 13.28
2020-09-14 8016 643139 482 91247738 141.50 143.00 140.00 142.00 1.00 0.71% 141.50 64 142.00 3 13.37
2020-09-16 8016 985701 786 141179891 143.50 144.50 142.00 142.00 0.50 0% 142.00 24 142.50 28 13.37
2020-09-17 8016 597249 480 85804228 142.00 145.00 142.00 143.00 1.00 0.7% 143.00 17 143.50 3 13.47
2020-09-18 8016 408701 347 58370889 144.00 144.50 141.50 142.50 0.50 -0.35% 142.50 7 143.00 11 13.42
2020-09-22 8016 1194950 854 162768150 138.00 138.00 135.00 136.50 2.00 -4.21% 136.50 16 137.00 21 12.85
2020-09-24 8016 1081212 820 141460163 132.00 133.50 129.50 129.50 5.50 -5.13% 129.50 14 130.00 16 12.19
2020-09-25 8016 1100026 803 140470802 130.50 132.00 124.50 126.50 3.00 -2.32% 126.50 19 127.00 2 11.91
2020-09-29 8016 516140 397 67149700 130.50 132.50 129.00 129.00 1.00 1.98% 129.00 14 130.00 3 12.15
2020-09-30 8016 511324 412 66106444 128.50 131.00 127.00 130.50 1.50 1.16% 130.00 8 130.50 18 12.29
2020-10-06 8016 735933 614 98417554 132.50 135.00 132.00 133.00 1.50 1.92% 133.00 24 133.50 45 12.52
2020-10-08 8016 739090 622 96600241 133.00 133.50 129.50 130.00 2.00 -2.26% 130.00 21 130.50 12 12.24
2020-10-12 8016 1208000 995 153426500 131.00 131.00 126.00 127.00 3.00 -2.31% 127.00 3 127.50 32 11.96
2020-10-13 8016 807183 660 103115607 126.50 129.50 125.50 129.00 2.00 1.57% 128.50 16 129.00 49 12.15
2020-10-14 8016 441201 327 56879028 129.00 129.50 127.50 128.50 0.50 -0.39% 128.50 21 129.00 5 12.10
2020-10-15 8016 461450 368 59737000 129.00 131.00 128.00 129.00 0.50 0.39% 128.50 15 129.00 10 12.15
2020-10-16 8016 365318 326 47038522 130.00 130.00 127.50 127.50 1.50 -1.16% 127.50 9 128.00 2 12.01
2020-10-20 8016 424777 333 55194898 129.00 130.50 128.50 130.00 1.00 1.96% 129.50 110 130.00 11 12.24
2020-10-21 8016 480870 403 62624404 131.00 131.00 129.50 130.50 0.50 0.38% 130.00 36 130.50 33 12.29
2020-10-22 8016 693718 468 89811840 130.00 131.00 127.50 131.00 0.50 0.38% 129.00 3 131.00 41 12.34
2020-10-23 8016 1177706 911 154108132 130.50 133.00 129.00 130.50 0.50 -0.38% 130.50 8 131.00 17 12.29
2020-10-26 8016 307291 263 39971815 129.50 131.00 129.50 130.50 0.00 0% 130.00 32 130.50 34 12.29
2020-10-27 8016 516707 471 67512114 129.50 132.00 129.00 130.00 0.50 -0.38% 129.50 29 130.00 9 12.24
2020-10-28 8016 411576 383 52846682 130.50 131.00 127.50 128.00 2.00 -1.54% 127.50 13 128.00 8 12.05
2020-10-29 8016 498453 440 62980912 126.00 128.50 125.00 127.50 0.50 -0.39% 127.50 9 128.00 6 12.01
2020-10-30 8016 611743 487 77378618 127.50 128.00 126.00 126.00 1.50 -1.18% 126.00 8 126.50 7 11.86
2020-11-02 8016 756491 641 93242953 126.00 126.50 122.00 122.50 3.50 -2.78% 122.50 7 123.00 12 11.53
2020-11-03 8016 529538 417 66489378 124.00 127.50 124.00 126.00 3.50 2.86% 125.50 17 126.00 23 11.86
2020-11-04 8016 403756 330 51411386 126.00 128.50 125.50 128.00 2.00 1.59% 127.50 26 128.00 23 12.05
2020-11-05 8016 325251 271 41926220 129.00 129.50 128.00 128.50 0.50 0.39% 128.50 21 129.00 24 12.10
2020-11-06 8016 519419 414 67804416 130.50 132.00 129.50 129.50 1.00 0.78% 129.50 25 130.00 28 12.19
2020-11-09 8016 1277243 968 171020666 131.00 135.50 131.00 132.50 3.00 2.32% 132.00 72 132.50 19 12.48
2020-11-10 8016 708547 563 94480550 133.50 135.00 131.00 132.00 0.50 -0.38% 132.00 4 132.50 6 12.43
2020-11-11 8016 320121 273 42622840 132.00 133.50 132.00 133.50 1.50 1.14% 133.00 11 133.50 18 12.57
2020-11-12 8016 448197 371 59969986 134.00 134.50 132.50 134.50 1.00 0.75% 134.00 5 134.50 56 13.41
2020-11-13 8016 404229 329 54295788 134.00 135.00 133.00 134.50 0.00 0% 134.00 23 134.50 17 13.41
2020-11-16 8016 1007274 768 138311246 136.00 138.50 135.00 137.00 2.50 1.86% 137.00 24 137.50 27 13.66
2020-11-18 8016 765737 590 105426271 137.00 139.00 136.00 137.50 1.50 0.36% 137.00 22 137.50 21 13.71
2020-11-19 8016 551872 427 75664237 137.50 138.50 136.00 137.50 0.00 0% 137.00 11 137.50 14 13.71
2020-11-23 8016 894722 643 123556577 137.00 139.00 137.00 138.00 1.50 0.36% 138.00 49 138.50 11 13.76
2020-11-24 8016 704325 546 98113087 139.00 141.00 138.00 138.00 0.00 0% 138.00 35 138.50 1 13.76
2020-11-25 8016 517745 323 71352815 139.00 139.00 137.00 137.00 1.00 -0.72% 137.00 43 137.50 9 13.66
2020-11-26 8016 400598 304 55526691 137.50 139.50 137.50 138.50 1.50 1.09% 138.00 50 138.50 5 13.81
2020-11-27 8016 692755 522 97075416 139.00 141.00 139.00 141.00 2.50 1.81% 140.50 11 141.00 121 14.06
2020-11-30 8016 592127 469 82942337 141.00 142.00 138.50 140.00 1.00 -0.71% 139.50 21 140.00 14 13.96
2020-12-01 8016 646719 438 90259796 140.00 140.50 138.00 140.50 0.50 0.36% 140.00 6 140.50 14 14.01
2020-12-02 8016 897901 738 124524983 140.00 140.50 138.00 138.50 2.00 -1.42% 138.50 22 139.00 15 13.81
2020-12-04 8016 919897 671 126793715 137.50 139.50 137.00 137.50 0.50 -0.72% 137.00 48 138.00 19 13.71
2020-12-07 8016 1593465 1351 222086340 138.50 141.50 138.00 141.00 3.50 2.55% 141.00 49 141.50 27 14.06
2020-12-11 8016 5189775 3833 752254374 140.00 147.50 140.00 145.00 6.00 2.84% 145.00 268 145.50 55 14.46
2020-12-16 8016 6187967 4315 920204408 148.50 152.00 146.00 147.50 4.50 1.72% 147.00 55 147.50 13 14.71
2020-12-18 8016 5023679 3219 763639261 149.50 154.50 148.50 153.50 3.50 4.07% 153.50 57 154.00 131 15.30
2020-12-21 8016 4853703 3266 752854448 153.50 158.00 151.00 156.00 2.50 1.63% 155.50 42 156.00 17 15.55
2020-12-22 8016 6728423 4861 1068878345 158.00 162.50 152.50 154.50 1.50 -0.96% 154.00 23 154.50 8 15.40
2020-12-25 8016 2509804 1714 401891658 162.00 162.00 158.50 159.00 1.00 2.91% 159.00 17 159.50 39 15.85
2020-12-28 8016 6986914 4670 1144882450 161.00 167.50 157.50 164.00 5.00 3.14% 164.00 6 164.50 11 16.35
2020-12-29 8016 4634813 3208 756106238 165.00 166.00 160.00 161.00 3.00 -1.83% 161.00 45 161.50 11 16.05
2020-12-30 8016 2220038 1596 359005057 161.50 163.50 160.00 161.50 0.50 0.31% 161.50 71 162.00 154 16.10