富邦媒(8454)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　290.00
0
0%		290.00
0
0%		 　290.00
0
0%		291.00
1
0.34%		290.50
-0.5
-0.17%		289.50
-1
-0.34%		291.50
2
0.69%		 　298.50
7
2.4%		299.00
0.5
0.17%		298.00
-1
-0.33%		300.50
2.5
0.84%		301.00
0.5
0.17%		 　303.00
2
0.66%		 　　　　　　　　300.50
-2.5
-0.83%		306.00
5.5
1.83%		296.37
2 月 　311.00
5
1.63%		308.00
-3
-0.96%		305.00
-3
-0.97%		305.50
0.5
0.16%		306.00
0.5
0.16%		 　315.00
9
2.94%		319.50
4.5
1.43%		318.50
-1
-0.31%		310.00
-8.5
-2.67%		324.00
14
4.52%		 　356.00
32
9.88%		360.50
4.5
1.26%		356.50
-4
-1.11%		362.50
6
1.68%		363.50
1
0.28%		 　353.00
-10.5
-2.89%		354.50
1.5
0.42%		353.00
-1.5
-0.42%		353.50
0.5
0.14%		 337.87
3 月　363.00
9.5
2.69%		360.50
-2.5
-0.69%		362.50
2
0.55%		362.00
-0.5
-0.14%		365.50
3.5
0.97%		 　361.00
-4.5
-1.23%		359.50
-1.5
-0.42%		359.00
-0.5
-0.14%		345.00
-14
-3.9%		320.50
-24.5
-7.1%		 　303.50
-17
-5.3%		307.50
4
1.32%		314.00
6.5
2.11%		319.00
5
1.59%		323.50
4.5
1.41%		 　321.00
-2.5
-0.77%		331.50
10.5
3.27%		330.00
-1.5
-0.45%		330.50
0.5
0.15%		356.00
25.5
7.72%		 　364.50
8.5
2.39%		383.00
18.5
5.08%		342.02
4 月411.50
28.5
7.44%		 　　　411.00
-0.5
-0.12%		409.00
-2
-0.49%		411.50
2.5
0.61%		425.00
13.5
3.28%		425.50
0.5
0.12%		 　429.50
4
0.94%		445.00
15.5
3.61%		461.00
16
3.6%		472.00
11
2.39%		451.00
-21
-4.45%		 　452.00
1
0.22%		472.50
20.5
4.54%		468.00
-4.5
-0.95%		471.00
3
0.64%		477.00
6
1.27%		 　474.50
-2.5
-0.52%		472.00
-2.5
-0.53%		473.00
1
0.21%		480.50
7.5
1.59%		 449.42
5 月　　　476.00
-4.5
-0.94%		471.00
-5
-1.05%		495.00
24
5.1%		 579.00
84
16.97%		 　553.00
-26
-4.49%		543.00
-10
-1.81%		499.50
-43.5
-8.01%		482.00
-17.5
-3.5%		489.50
7.5
1.56%		 　481.00
-8.5
-1.74%		496.00
15
3.12%		526.00
30
6.05%		548.00
22
4.18%		549.00
1
0.18%		 　561.00
12
2.19%		555.00
-6
-1.07%		564.00
9
1.62%		548.00
-16
-2.84%		570.00
22
4.01%		 533.2
6 月585.00
15
2.63%		566.00
-19
-3.25%		580.00
14
2.47%		579.00
-1
-0.17%		577.00
-2
-0.35%		 　580.00
3
0.52%		628.00
48
8.28%		646.00
18
2.87%		629.00
-17
-2.63%		650.00
21
3.34%		 　626.00
-24
-3.69%		646.00
20
3.19%		693.00
47
7.28%		684.00
-9
-1.3%		710.00
26
3.8%		 　710.00
0
0%		720.00
10
1.41%		725.00
5
0.69%		 　　　723.00
-2
-0.28%		716.00
-7
-0.97%		 654.08
7 月740.00
24
3.35%		750.00
10
1.35%		756.00
6
0.8%		 　780.00
24
3.17%		794.00
14
1.79%		783.00
-11
-1.39%		790.00
7
0.89%		 　　792.00
2
0.25%		752.00
-40
-5.05%		785.00
33
4.39%		750.00
-35
-4.46%		699.00
-51
-6.8%		 　693.00
-6
-0.86%		693.00
0
0%		683.00
-10
-1.44%		684.00
1
0.15%		 　　645.00
-39
-5.7%		653.00
8
1.24%		643.00
-10
-1.53%		645.00
2
0.31%		650.00
5
0.78%		722.8
8 月 　650.00
0
0%		639.00
-11
-1.69%		645.00
6
0.94%		649.00
4
0.62%		637.00
-12
-1.85%		 　　609.00
-28
-4.4%		605.00
-4
-0.66%		608.00
3
0.5%		615.00
7
1.15%		 　607.00
-8
-1.3%		620.00
13
2.14%		675.00
55
8.87%		675.00
0
0%		679.00
4
0.59%		 　682.00
3
0.44%		718.00
36
5.28%		720.00
2
0.28%		725.00
5
0.69%		725.00
0
0%		 729.00
4
0.55%		662.23
9 月 729.00
0
0%		729
10 月 729.00
0
0%		729
11 月 729.00
0
0%		729
12 月 729.00
0
0%		729

說明:最高漲幅:16.97%最低跌幅:-8.01% 最高價:794.00最低價:289.50平均價:590.83,灰色底表示週末,漲114天(1357)元,跌73天(-807.5)元,平盤135天
17%=2,10%=2,9%=1,8%=2,7%=2,6%=1,5%=5,4%=6,3%=20,2%=19,1%=33,0%=156,-0%=1,-1%=2,-2%=2,-3%=3,-4%=6,-5%=6,-6%=10,-7%=16,-8%=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 8454 22110 28 6394232 288.50 290.00 287.50 290.00 0.00 0% 289.00 1 290.00 11 29.35
2020-01-03 8454 16037 19 4635747 289.00 290.00 288.00 290.00 0.00 0% 288.00 3 290.00 10 29.35
2020-01-06 8454 16130 24 4669700 289.00 290.00 288.50 290.00 0.00 0% 289.00 1 290.00 3 29.35
2020-01-07 8454 101109 92 29281373 290.00 291.50 287.50 291.00 1.00 0.34% 289.50 1 291.50 2 29.45
2020-01-08 8454 40100 40 11637800 289.50 291.00 289.00 290.50 0.50 -0.17% 289.50 2 290.50 1 29.40
2020-01-09 8454 15830 19 4583710 289.00 290.50 288.50 289.50 1.00 -0.34% 289.50 1 290.00 1 29.30
2020-01-10 8454 26378 28 7666998 289.50 291.50 289.50 291.50 2.00 0.69% 291.50 2 292.00 5 29.50
2020-01-13 8454 94231 96 27962722 293.00 298.50 293.00 298.50 7.00 2.4% 296.00 1 298.50 1 30.21
2020-01-14 8454 125211 114 37676589 300.00 303.00 298.50 299.00 0.50 0.17% 299.00 1 300.50 12 30.26
2020-01-15 8454 36500 40 10903248 295.00 300.00 295.00 298.00 1.00 -0.33% 298.00 2 299.00 1 30.16
2020-01-16 8454 95001 38 28514549 297.50 300.50 297.50 300.50 2.50 0.84% 300.00 18 300.50 1 30.42
2020-01-17 8454 100143 43 30129114 300.50 303.00 300.00 301.00 0.50 0.17% 301.00 3 301.50 1 30.47
2020-01-20 8454 40231 43 12158031 301.00 304.00 301.00 303.00 2.00 0.66% 303.00 1 303.50 2 30.67
2020-01-30 8454 229681 174 68898138 301.00 302.00 298.50 300.50 2.50 -0.83% 300.00 15 300.50 10 30.42
2020-01-31 8454 150557 126 45673220 300.50 309.00 298.00 306.00 5.50 1.83% 305.50 1 306.00 1 30.97
2020-02-03 8454 124607 134 38983291 312.00 316.00 310.00 311.00 5.00 1.63% 310.50 1 311.00 1 31.48
2020-02-04 8454 52725 73 16233800 312.00 312.50 304.00 308.00 3.00 -0.96% 305.00 6 309.00 3 31.17
2020-02-05 8454 44513 52 13584452 307.00 307.00 304.00 305.00 3.00 -0.97% 305.00 4 305.50 2 30.87
2020-02-06 8454 33054 37 10097078 305.00 306.00 305.00 305.50 0.50 0.16% 305.00 1 306.00 2 30.92
2020-02-07 8454 75167 80 22948936 304.50 308.00 304.50 306.00 0.50 0.16% 306.00 5 308.00 3 30.97
2020-02-10 8454 106470 93 33283020 313.00 315.00 307.50 315.00 9.00 2.94% 315.00 7 316.00 7 31.88
2020-02-11 8454 99449 102 31506298 319.00 320.00 313.00 319.50 4.50 1.43% 319.00 2 319.50 3 32.34
2020-02-12 8454 31080 35 9879600 319.50 319.50 317.00 318.50 1.00 -0.31% 317.00 3 319.00 2 32.24
2020-02-13 8454 68000 66 21348500 319.50 320.00 310.00 310.00 8.50 -2.67% 310.00 8 311.50 2 31.16
2020-02-14 8454 307533 305 101222291 320.00 338.00 320.00 324.00 14.00 4.52% 324.00 1 331.00 1 32.56
2020-02-17 8454 495696 344 174828776 330.00 356.00 330.00 356.00 32.00 9.88% 356.00 60 0.00 0 35.78
2020-02-18 8454 612963 635 227320180 373.50 388.00 360.50 360.50 4.50 1.26% 360.00 6 361.00 1 36.23
2020-02-19 8454 200000 189 72402500 369.50 369.50 353.50 356.50 4.00 -1.11% 356.50 3 357.50 1 35.83
2020-02-20 8454 302368 266 110672188 362.00 372.50 360.50 362.50 6.00 1.68% 362.50 1 364.50 4 36.43
2020-02-21 8454 294000 166 107086000 367.50 368.00 361.50 363.50 1.00 0.28% 363.50 1 364.50 3 36.53
2020-02-24 8454 361000 345 130664000 364.00 370.00 352.50 353.00 10.50 -2.89% 353.00 5 354.00 1 35.48
2020-02-25 8454 184798 193 65719994 350.00 363.00 350.00 354.50 1.50 0.42% 353.50 4 355.00 1 35.63
2020-02-26 8454 129000 127 45492000 354.50 359.00 348.00 353.00 1.50 -0.42% 352.00 1 353.00 5 35.48
2020-02-27 8454 128539 128 45559306 359.00 362.50 350.00 353.50 0.50 0.14% 353.00 1 353.50 1 35.53
2020-03-02 8454 314347 305 112886284 358.50 363.00 352.00 363.00 9.50 2.69% 363.00 2 363.50 1 36.48
2020-03-03 8454 112000 107 40231500 363.00 363.00 355.50 360.50 2.50 -0.69% 360.50 2 361.50 1 36.23
2020-03-04 8454 74211 84 26680882 364.50 364.50 354.50 362.50 2.00 0.55% 360.00 1 362.50 1 36.43
2020-03-05 8454 56129 69 20265069 362.50 362.50 359.50 362.00 0.50 -0.14% 362.00 1 362.50 2 36.38
2020-03-06 8454 182000 157 66205000 364.00 366.50 360.00 365.50 3.50 0.97% 365.00 1 366.00 5 36.73
2020-03-09 8454 102731 119 37062391 363.00 363.00 357.00 361.00 4.50 -1.23% 358.00 3 361.00 1 36.28
2020-03-10 8454 216828 191 76731596 361.00 361.00 350.00 359.50 1.50 -0.42% 359.50 1 360.00 9 36.13
2020-03-11 8454 225242 205 80931878 358.00 361.00 357.00 359.00 0.50 -0.14% 358.50 5 359.00 12 36.08
2020-03-12 8454 295257 230 102345019 361.00 361.00 344.00 345.00 14.00 -3.9% 345.00 3 345.50 1 34.67
2020-03-13 8454 291000 253 91386500 335.00 335.00 310.50 320.50 24.50 -7.1% 320.00 1 320.50 5 32.21
2020-03-16 8454 300534 297 93474836 320.00 323.00 303.50 303.50 17.00 -5.3% 303.00 8 304.00 1 30.50
2020-03-17 8454 163536 167 49393709 299.00 307.50 295.00 307.50 4.00 1.32% 306.00 1 307.50 4 30.90
2020-03-18 8454 294552 279 93310328 307.00 331.00 303.00 314.00 6.50 2.11% 314.00 1 314.50 1 31.56
2020-03-19 8454 227567 229 71069873 325.00 326.00 301.00 319.00 5.00 1.59% 317.00 1 319.50 5 32.06
2020-03-20 8454 292638 288 96746390 322.50 340.50 321.50 323.50 4.50 1.41% 323.50 1 324.50 1 32.51
2020-03-23 8454 95642 103 30516582 321.00 323.00 316.50 321.00 2.50 -0.77% 320.50 1 321.00 1 32.26
2020-03-24 8454 168459 174 55705657 325.00 335.00 323.50 331.50 10.50 3.27% 331.50 3 334.00 1 33.32
2020-03-25 8454 155130 160 52036140 337.50 342.00 330.00 330.00 1.50 -0.45% 330.00 2 332.00 1 33.17
2020-03-26 8454 100640 108 33455260 333.00 336.50 330.00 330.50 0.50 0.15% 329.00 1 334.00 2 33.22
2020-03-27 8454 300776 276 103405980 330.50 356.00 330.50 356.00 25.50 7.72% 355.50 3 356.00 4 35.78
2020-03-30 8454 205006 223 73974684 350.00 367.00 349.00 364.50 8.50 2.39% 364.50 1 365.00 6 36.63
2020-03-31 8454 432490 459 162785670 366.00 392.00 359.00 383.00 18.50 5.08% 383.00 1 383.50 2 38.49
2020-04-01 8454 710217 713 289938857 383.00 421.00 383.00 411.50 28.50 7.44% 411.00 1 414.50 1 41.36
2020-04-06 8454 749436 733 317404824 417.00 440.00 411.00 411.00 0.50 -0.12% 410.50 1 415.00 1 41.31
2020-04-07 8454 260940 271 107830300 414.00 421.00 408.00 409.00 2.00 -0.49% 409.00 3 412.00 1 41.11
2020-04-08 8454 136563 153 56398456 411.50 419.50 408.00 411.50 2.50 0.61% 411.50 1 412.00 4 41.36
2020-04-09 8454 375686 375 158789550 415.00 431.00 408.00 425.00 13.50 3.28% 423.00 10 426.00 5 42.71
2020-04-10 8454 276250 281 118781000 430.50 436.00 422.50 425.50 0.50 0.12% 425.00 14 427.50 1 42.76
2020-04-13 8454 155690 172 66267820 429.00 430.00 420.00 429.50 4.00 0.94% 429.00 1 430.00 6 43.17
2020-04-14 8454 446630 441 198078480 433.00 457.00 431.00 445.00 15.50 3.61% 445.00 2 446.00 1 44.72
2020-04-15 8454 364807 378 169111509 451.00 474.00 451.00 461.00 16.00 3.6% 461.00 2 464.00 2 46.33
2020-04-16 8454 436694 437 207119314 473.00 481.50 463.00 472.00 11.00 2.39% 471.50 8 472.50 2 47.44
2020-04-17 8454 479361 521 221006228 472.00 477.50 446.50 451.00 21.00 -4.45% 451.00 8 454.00 1 45.33
2020-04-20 8454 193890 216 88548780 453.00 465.00 447.00 452.00 1.00 0.22% 452.00 7 454.00 1 45.43
2020-04-21 8454 380541 399 176912156 459.00 473.00 455.00 472.50 20.50 4.54% 472.50 3 473.00 6 47.49
2020-04-22 8454 397985 403 189278980 478.00 485.00 465.00 468.00 4.50 -0.95% 468.00 2 470.00 4 47.04
2020-04-23 8454 156250 167 73272122 463.00 474.00 463.00 471.00 3.00 0.64% 470.50 1 471.50 1 47.34
2020-04-24 8454 267768 276 128272336 471.00 485.00 471.00 477.00 6.00 1.27% 477.00 2 478.00 1 47.94
2020-04-27 8454 220170 248 104898240 485.00 485.00 469.00 474.50 2.50 -0.52% 474.00 1 475.50 1 47.69
2020-04-28 8454 163113 188 76480723 479.00 479.00 464.00 472.00 2.50 -0.53% 470.00 3 472.00 1 47.44
2020-04-29 8454 207471 229 98251283 469.00 480.00 467.00 473.00 1.00 0.21% 473.00 1 475.00 2 47.54
2020-04-30 8454 191466 201 91392908 477.00 481.50 470.00 480.50 7.50 1.59% 477.00 2 480.50 1 46.74
2020-05-04 8454 156614 169 74633220 482.00 482.00 471.50 476.00 4.50 -0.94% 476.00 28 478.50 1 46.30
2020-05-05 8454 140408 156 66825484 479.50 481.50 471.00 471.00 5.00 -1.05% 471.00 2 473.00 1 45.82
2020-05-06 8454 511000 495 251088500 474.00 512.00 470.00 495.00 24.00 5.1% 495.00 4 495.50 1 48.15
2020-05-08 8454 720037 751 421651423 571.00 598.00 563.00 579.00 35.00 16.97% 579.00 3 580.00 3 56.32
2020-05-11 8454 677707 708 388119264 590.00 599.00 547.00 553.00 26.00 -4.49% 553.00 5 556.00 1 53.79
2020-05-12 8454 456000 446 251962000 557.00 578.00 538.00 543.00 10.00 -1.81% 542.00 1 549.00 1 52.82
2020-05-13 8454 790000 738 401188000 527.00 527.00 498.00 499.50 43.50 -8.01% 499.50 6 500.00 18 48.59
2020-05-14 8454 667000 638 328070000 503.00 510.00 476.50 482.00 17.50 -3.5% 481.50 4 485.00 3 46.89
2020-05-15 8454 347000 338 169555500 489.00 496.00 477.00 489.50 7.50 1.56% 489.50 3 490.00 6 47.62
2020-05-18 8454 241977 192 117863914 481.00 491.00 480.50 481.00 8.50 -1.74% 481.00 8 486.00 1 46.79
2020-05-19 8454 203000 196 99455500 489.00 496.50 479.00 496.00 15.00 3.12% 495.00 5 496.00 2 48.25
2020-05-20 8454 792000 767 411361500 496.00 534.00 494.00 526.00 30.00 6.05% 526.00 1 527.00 2 51.17
2020-05-21 8454 639000 603 349404000 531.00 555.00 531.00 548.00 22.00 4.18% 548.00 6 549.00 1 53.31
2020-05-22 8454 481000 466 267739000 559.00 569.00 542.00 549.00 1.00 0.18% 548.00 3 549.00 1 53.40
2020-05-25 8454 170000 162 94420000 554.00 562.00 548.00 561.00 12.00 2.19% 561.00 1 562.00 8 54.57
2020-05-26 8454 258140 291 146104700 567.00 575.00 555.00 555.00 6.00 -1.07% 555.00 5 556.00 1 53.99
2020-05-27 8454 229000 221 127245000 563.00 565.00 545.00 564.00 9.00 1.62% 559.00 1 565.00 7 54.86
2020-05-28 8454 217000 208 120330000 569.00 569.00 548.00 548.00 16.00 -2.84% 548.00 2 555.00 1 53.31
2020-05-29 8454 586000 472 334508000 553.00 586.00 550.00 570.00 22.00 4.01% 568.00 7 570.00 1 55.45
2020-06-01 8454 335000 317 196062000 585.00 598.00 572.00 585.00 15.00 2.63% 583.00 2 585.00 2 56.91
2020-06-02 8454 306340 338 174991440 577.00 580.00 565.00 566.00 0.00 -3.25% 566.00 5 569.00 1 55.06
2020-06-03 8454 372000 332 213777000 566.00 581.00 566.00 580.00 14.00 2.47% 577.00 2 580.00 5 56.42
2020-06-04 8454 226000 226 131077000 574.00 590.00 573.00 579.00 1.00 -0.17% 578.00 3 579.00 1 56.32
2020-06-05 8454 164000 162 94645000 579.00 581.00 572.00 577.00 2.00 -0.35% 575.00 1 577.00 8 56.13
2020-06-08 8454 167000 158 96381000 584.00 584.00 573.00 580.00 3.00 0.52% 577.00 4 580.00 3 56.42
2020-06-09 8454 579000 550 351031000 580.00 635.00 578.00 628.00 48.00 8.28% 628.00 2 629.00 1 61.09
2020-06-10 8454 519000 508 334816000 622.00 672.00 614.00 646.00 18.00 2.87% 645.00 3 646.00 1 62.84
2020-06-11 8454 368000 359 236206000 653.00 666.00 619.00 629.00 17.00 -2.63% 625.00 1 629.00 2 61.19
2020-06-12 8454 389000 380 248272000 605.00 653.00 605.00 650.00 21.00 3.34% 649.00 1 650.00 18 63.23
2020-06-15 8454 330000 315 211729000 650.00 655.00 625.00 626.00 24.00 -3.69% 625.00 5 629.00 1 60.89
2020-06-16 8454 344000 326 223212000 644.00 657.00 638.00 646.00 20.00 3.19% 646.00 6 648.00 1 62.84
2020-06-17 8454 669153 696 452369029 646.00 696.00 646.00 693.00 47.00 7.28% 692.00 1 694.00 1 67.41
2020-06-18 8454 573887 623 399804708 695.00 719.00 677.00 684.00 9.00 -1.3% 682.00 1 687.00 2 66.54
2020-06-19 8454 510998 494 356579588 693.00 710.00 680.00 710.00 26.00 3.8% 710.00 45 712.00 3 69.07
2020-06-22 8454 570608 597 410335680 733.00 734.00 707.00 710.00 0.00 0% 709.00 4 710.00 8 69.07
2020-06-23 8454 331970 346 238374220 720.00 732.00 708.00 720.00 10.00 1.41% 717.00 2 720.00 61 70.04
2020-06-24 8454 264231 289 191185706 729.00 734.00 719.00 725.00 5.00 0.69% 723.00 1 725.00 82 70.53
2020-06-29 8454 445253 474 320988654 720.00 737.00 707.00 723.00 2.00 -0.28% 721.00 2 723.00 2 70.33
2020-06-30 8454 235254 284 170927864 729.00 734.00 716.00 716.00 7.00 -0.97% 716.00 2 723.00 2 69.65
2020-07-01 8454 472155 470 347153010 727.00 750.00 721.00 740.00 24.00 3.35% 739.00 2 740.00 24 71.98
2020-07-02 8454 466594 419 349959688 755.00 758.00 741.00 750.00 10.00 1.35% 748.00 4 750.00 2 72.96
2020-07-03 8454 163306 193 123924336 765.00 765.00 754.00 756.00 6.00 0.8% 756.00 1 759.00 2 73.54
2020-07-06 8454 430013 449 337588166 768.00 815.00 765.00 780.00 24.00 3.17% 779.00 3 780.00 8 75.88
2020-07-07 8454 421837 401 333550600 793.00 805.00 773.00 794.00 14.00 1.79% 789.00 4 794.00 1 77.24
2020-07-08 8454 572346 547 454082648 810.00 818.00 781.00 783.00 11.00 -1.39% 783.00 2 784.00 1 76.17
2020-07-09 8454 221156 252 175201396 797.00 805.00 784.00 790.00 7.00 0.89% 788.00 1 790.00 55 76.85
2020-07-13 8454 158841 179 126154072 800.00 800.00 784.00 792.00 0.00 0.25% 792.00 14 793.00 21 77.04
2020-07-14 8454 277599 353 212695448 795.00 796.00 739.00 752.00 40.00 -5.05% 750.00 3 752.00 1 73.15
2020-07-15 8454 654238 659 506974592 755.00 791.00 745.00 785.00 33.00 4.39% 781.00 1 785.00 24 76.36
2020-07-16 8454 275715 331 210297680 789.00 790.00 735.00 750.00 35.00 -4.46% 750.00 2 752.00 1 72.96
2020-07-17 8454 736684 766 523382800 750.00 756.00 691.00 699.00 51.00 -6.8% 698.00 4 699.00 1 68.00
2020-07-20 8454 610053 644 411900729 699.00 699.00 652.00 693.00 6.00 -0.86% 691.00 2 693.00 2 67.41
2020-07-21 8454 465324 475 324660532 699.00 710.00 680.00 693.00 0.00 0% 693.00 1 698.00 2 67.41
2020-07-22 8454 166482 184 115372580 699.00 702.00 683.00 683.00 10.00 -1.44% 682.00 3 683.00 2 66.44
2020-07-23 8454 157702 185 108102274 692.00 697.00 674.00 684.00 1.00 0.15% 684.00 1 685.00 2 66.54
2020-07-27 8454 330113 398 214622885 666.00 669.00 640.00 645.00 23.00 -5.7% 643.00 2 645.00 1 62.74
2020-07-28 8454 372370 347 241524720 645.00 659.00 639.00 653.00 8.00 1.24% 647.00 3 653.00 5 63.52
2020-07-29 8454 197713 217 129367015 659.00 661.00 643.00 643.00 10.00 -1.53% 642.00 3 643.00 1 62.55
2020-07-30 8454 138423 152 89686950 657.00 657.00 643.00 645.00 2.00 0.31% 645.00 2 646.00 5 62.74
2020-07-31 8454 323330 301 210063810 643.00 660.00 633.00 650.00 5.00 0.78% 648.00 3 650.00 14 56.97
2020-08-03 8454 507550 487 333676250 660.00 680.00 641.00 650.00 0.00 0% 649.00 4 650.00 25 56.97
2020-08-04 8454 294005 310 189644220 652.00 659.00 637.00 639.00 11.00 -1.69% 639.00 3 640.00 16 56.00
2020-08-05 8454 229304 238 147373992 648.00 648.00 636.00 645.00 6.00 0.94% 644.00 1 645.00 9 56.53
2020-08-06 8454 172270 173 111657850 649.00 654.00 642.00 649.00 4.00 0.62% 648.00 3 649.00 3 56.88
2020-08-07 8454 124569 146 79779005 652.00 652.00 634.00 637.00 12.00 -1.85% 637.00 2 638.00 1 55.83
2020-08-11 8454 147738 188 89735918 620.00 620.00 601.00 609.00 3.00 -4.4% 604.00 2 609.00 3 53.37
2020-08-12 8454 393581 390 233563829 603.00 607.00 579.00 605.00 4.00 -0.66% 604.00 2 605.00 33 53.02
2020-08-13 8454 196984 192 119869096 614.00 617.00 600.00 608.00 3.00 0.5% 607.00 2 608.00 4 53.29
2020-08-14 8454 160458 173 98433044 611.00 616.00 609.00 615.00 7.00 1.15% 613.00 1 615.00 16 53.90
2020-08-17 8454 188214 204 114289326 615.00 615.00 601.00 607.00 8.00 -1.3% 606.00 1 607.00 3 53.20
2020-08-18 8454 340813 314 209436938 603.00 631.00 602.00 620.00 13.00 2.14% 617.00 2 620.00 22 54.34
2020-08-19 8454 1094782 1099 722162760 625.00 681.00 623.00 675.00 55.00 8.87% 675.00 7 676.00 2 59.16
2020-08-20 8454 1496074 1437 1017734172 690.00 712.00 646.00 675.00 0.00 0% 672.00 1 675.00 16 59.16
2020-08-21 8454 915133 888 627629440 687.00 698.00 678.00 679.00 4.00 0.59% 679.00 2 680.00 1 59.51
2020-08-24 8454 420101 445 288340680 686.00 693.00 680.00 682.00 3.00 0.44% 682.00 2 685.00 46 59.77
2020-08-25 8454 1105655 1105 790070600 695.00 730.00 689.00 718.00 36.00 5.28% 718.00 3 720.00 22 62.93
2020-08-26 8454 902080 898 652173360 733.00 737.00 708.00 720.00 2.00 0.28% 716.00 9 720.00 41 63.10
2020-08-27 8454 716772 726 522642612 730.00 745.00 721.00 725.00 5.00 0.69% 724.00 2 725.00 44 63.54
2020-08-28 8454 437125 417 316629625 728.00 734.00 717.00 725.00 0.00 0% 723.00 2 725.00 36 63.54
2020-08-31 8454 577377 524 419837948 730.00 736.00 720.00 729.00 4.00 0.55% 728.00 5 729.00 2 63.89
2020-08-31 8454 577377 524 419837948 730.00 736.00 720.00 729.00 4.00 0% 728.00 5 729.00 2 63.89
2020-09-01 8454 1161144 1094 868972280 730.00 775.00 730.00 748.00 19.00 2.61% 747.00 1 748.00 1 65.56
2020-09-02 8454 347060 355 261143760 756.00 765.00 746.00 751.00 3.00 0.4% 750.00 8 751.00 1 65.82
2020-09-03 8454 430572 425 328764720 770.00 772.00 757.00 763.00 12.00 1.6% 762.00 1 763.00 2 66.87
2020-09-04 8454 689237 680 501176403 748.00 748.00 713.00 716.00 47.00 -6.16% 715.00 16 719.00 5 62.75
2020-09-07 8454 387285 418 271073500 719.00 719.00 688.00 701.00 15.00 -2.09% 701.00 11 703.00 4 61.44
2020-09-10 8454 264482 279 180301724 708.00 708.00 673.00 680.00 11.00 -3% 676.00 1 681.00 4 59.60
2020-09-11 8454 193340 223 130537200 680.00 684.00 661.00 680.00 0.00 0% 678.00 3 680.00 35 59.60
2020-09-14 8454 121201 125 82793730 686.00 688.00 672.00 683.00 3.00 0.44% 682.00 1 683.00 1 59.86
2020-09-16 8454 460160 481 324009200 684.00 720.00 684.00 720.00 37.00 5.42% 719.00 1 720.00 13 63.10
2020-09-17 8454 453595 456 326257325 720.00 738.00 710.00 711.00 9.00 -1.25% 711.00 4 715.00 2 62.31
2020-09-18 8454 532086 291 383185822 711.00 724.00 707.00 721.00 10.00 1.41% 719.00 1 721.00 3 63.19
2020-09-22 8454 165957 196 119552642 732.00 732.00 710.00 710.00 22.00 -1.53% 710.00 1 714.00 2 62.23
2020-09-24 8454 306272 308 212917312 690.00 712.00 681.00 693.00 5.00 -2.39% 691.00 1 693.00 1 60.74
2020-09-25 8454 211521 226 143955280 690.00 710.00 660.00 675.00 18.00 -2.6% 667.00 1 676.00 3 59.16
2020-09-29 8454 235953 247 166519630 694.00 715.00 687.00 715.00 30.00 5.93% 713.00 1 715.00 4 62.66
2020-09-30 8454 178893 191 127837030 710.00 728.00 702.00 703.00 12.00 -1.68% 703.00 2 710.00 21 61.61
2020-10-06 8454 278883 290 190932738 693.00 706.00 678.00 681.00 2.00 -3.13% 681.00 9 683.00 1 59.68
2020-10-08 8454 186365 197 135455530 737.00 737.00 719.00 725.00 0.00 6.46% 722.00 3 725.00 27 63.54
2020-10-12 8454 428000 358 310362000 726.00 732.00 718.00 718.00 7.00 -0.97% 718.00 1 719.00 1 62.93
2020-10-13 8454 262568 267 184374008 721.00 721.00 693.00 702.00 16.00 -2.23% 702.00 2 703.00 1 61.52
2020-10-14 8454 224555 232 157683500 697.00 711.00 696.00 699.00 3.00 -0.43% 697.00 1 699.00 3 61.26
2020-10-15 8454 481471 488 328764990 700.00 705.00 676.00 679.00 20.00 -2.86% 679.00 4 681.00 1 59.51
2020-10-16 8454 363242 344 246520286 684.00 695.00 666.00 666.00 13.00 -1.91% 665.00 3 671.00 2 58.37
2020-10-20 8454 310169 324 210523779 670.00 690.00 660.00 690.00 29.00 3.6% 683.00 1 690.00 4 60.47
2020-10-21 8454 436670 444 304623300 700.00 710.00 680.00 687.00 3.00 -0.43% 687.00 5 688.00 2 60.21
2020-10-22 8454 247703 232 167875040 687.00 687.00 675.00 675.00 12.00 -1.75% 675.00 13 681.00 1 59.16
2020-10-23 8454 110147 120 74773430 676.00 683.00 676.00 676.00 1.00 0.15% 676.00 2 678.00 2 59.25
2020-10-26 8454 164940 194 113361300 689.00 693.00 681.00 688.00 12.00 1.78% 688.00 4 689.00 1 60.30
2020-10-27 8454 197229 237 136583952 678.00 698.00 678.00 692.00 4.00 0.58% 690.00 2 692.00 1 60.65
2020-10-28 8454 114118 147 79046371 688.00 700.00 687.00 693.00 1.00 0.14% 691.00 1 693.00 2 60.74
2020-10-29 8454 114198 159 79000142 693.00 696.00 681.00 696.00 3.00 0.43% 695.00 2 696.00 1 61.00
2020-10-30 8454 244251 311 168384964 699.00 703.00 682.00 684.00 12.00 -1.72% 683.00 2 684.00 3 54.72
2020-11-02 8454 146357 191 100975342 681.00 696.00 681.00 693.00 9.00 1.32% 692.00 1 693.00 7 55.44
2020-11-03 8454 152314 192 105080556 695.00 698.00 687.00 687.00 6.00 -0.87% 687.00 1 690.00 2 54.96
2020-11-04 8454 127143 181 86968287 691.00 692.00 680.00 685.00 2.00 -0.29% 682.00 1 685.00 1 54.80
2020-11-05 8454 93186 165 63569752 685.00 688.00 680.00 680.00 5.00 -0.73% 680.00 18 683.00 4 54.40
2020-11-06 8454 105927 144 72738992 686.00 690.00 683.00 689.00 9.00 1.32% 688.00 2 689.00 1 55.12
2020-11-09 8454 270871 302 187536186 694.00 698.00 683.00 694.00 5.00 0.73% 693.00 7 695.00 1 55.52
2020-11-10 8454 746019 1043 498474516 683.00 696.00 653.00 660.00 34.00 -4.9% 660.00 18 661.00 2 52.80
2020-11-11 8454 625602 1038 398857703 663.00 667.00 624.00 628.00 32.00 -4.85% 628.00 9 629.00 1 50.24
2020-11-12 8454 290770 500 182601439 639.00 639.00 620.00 627.00 1.00 -0.16% 625.00 5 627.00 4 50.16
2020-11-13 8454 288861 518 177835025 620.00 627.00 609.00 619.00 8.00 -1.28% 618.00 6 619.00 2 49.52
2020-11-16 8454 271229 359 170676237 620.00 637.00 618.00 633.00 14.00 2.26% 630.00 10 633.00 2 50.64
2020-11-18 8454 336585 420 217962544 642.00 651.00 642.00 648.00 4.00 2.37% 647.00 2 648.00 1 51.84
2020-11-19 8454 736372 934 499472825 648.00 692.00 648.00 684.00 36.00 5.56% 683.00 6 684.00 7 54.72
2020-11-23 8454 774338 1036 499404439 676.00 677.00 636.00 639.00 37.00 -6.58% 639.00 5 640.00 7 51.12
2020-11-24 8454 848459 1429 519417610 628.00 630.00 606.00 607.00 32.00 -5.01% 607.00 2 609.00 5 48.56
2020-11-25 8454 443861 695 271383695 607.00 621.00 605.00 608.00 1.00 0.16% 607.00 9 610.00 1 48.64
2020-11-26 8454 270908 371 167968983 616.00 625.00 614.00 625.00 17.00 2.8% 622.00 3 625.00 3 50.00
2020-11-27 8454 783622 987 508541085 629.00 661.00 626.00 656.00 31.00 4.96% 656.00 3 658.00 2 52.48
2020-11-30 8454 476591 709 301801407 648.00 657.00 620.00 620.00 36.00 -5.49% 620.00 19 621.00 1 49.60
2020-12-01 8454 190850 302 119350217 623.00 635.00 621.00 621.00 1.00 0.16% 621.00 3 623.00 4 49.68
2020-12-02 8454 211142 276 131387769 629.00 629.00 616.00 624.00 3.00 0.48% 624.00 26 625.00 3 49.92
2020-12-04 8454 102021 169 63346881 617.00 627.00 617.00 619.00 4.00 -0.8% 619.00 1 621.00 2 49.52
2020-12-07 8454 108788 179 67564615 621.00 626.00 618.00 618.00 1.00 -0.16% 618.00 3 619.00 2 49.44
2020-12-11 8454 372608 471 227812172 612.00 624.00 604.00 604.00 2.00 -2.27% 604.00 6 605.00 15 48.32
2020-12-16 8454 415290 477 248765409 594.00 605.00 586.00 604.00 4.00 0% 603.00 3 605.00 6 48.32
2020-12-18 8454 569245 645 351004307 610.00 623.00 607.00 616.00 5.00 1.99% 616.00 4 619.00 1 49.28
2020-12-21 8454 395499 393 242487377 617.00 620.00 608.00 617.00 1.00 0.16% 615.00 2 617.00 2 49.36
2020-12-22 8454 454913 539 281589876 617.00 628.00 613.00 618.00 1.00 0.16% 617.00 1 620.00 33 49.44
2020-12-25 8454 132241 218 82696986 633.00 635.00 618.00 619.00 15.00 0.16% 619.00 2 624.00 4 49.52
2020-12-28 8454 288157 352 182279002 625.00 639.00 620.00 637.00 18.00 2.91% 636.00 8 637.00 4 50.96
2020-12-29 8454 308448 460 199198772 638.00 655.00 638.00 641.00 4.00 0.63% 640.00 2 643.00 1 51.28
2020-12-30 8454 143483 214 92030407 644.00 645.00 637.00 638.00 3.00 -0.47% 638.00 5 642.00 1 51.04