豐泰(9910)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　196.00
0
0%		196.00
0
0%		 　195.50
-0.5
-0.26%		195.00
-0.5
-0.26%		191.50
-3.5
-1.79%		193.00
1.5
0.78%		192.00
-1
-0.52%		 　190.50
-1.5
-0.78%		190.00
-0.5
-0.26%		191.00
1
0.53%		188.50
-2.5
-1.31%		189.50
1
0.53%		 　190.00
0.5
0.26%		 　　　　　　　　176.00
-14
-7.37%		183.00
7
3.98%		189.97
2 月 　184.50
1.5
0.82%		184.50
0
0%		185.00
0.5
0.27%		185.00
0
0%		181.00
-4
-2.16%		 　180.50
-0.5
-0.28%		179.00
-1.5
-0.83%		175.00
-4
-2.23%		181.00
6
3.43%		183.00
2
1.1%		 　181.00
-2
-1.09%		181.50
0.5
0.28%		184.50
3
1.65%		179.00
-5.5
-2.98%		181.50
2.5
1.4%		 　180.50
-1
-0.55%		178.00
-2.5
-1.39%		175.00
-3
-1.69%		171.00
-4
-2.29%		 178.93
3 月　168.50
-2.5
-1.46%		173.50
5
2.97%		172.00
-1.5
-0.86%		176.50
4.5
2.62%		171.00
-5.5
-3.12%		 　166.50
-4.5
-2.63%		169.00
2.5
1.5%		164.50
-4.5
-2.66%		150.50
-14
-8.51%		140.00
-10.5
-6.98%		 　132.50
-7.5
-5.36%		130.50
-2
-1.51%		127.00
-3.5
-2.68%		117.00
-10
-7.87%		123.00
6
5.13%		 　115.50
-7.5
-6.1%		120.50
5
4.33%		132.50
12
9.96%		136.50
4
3.02%		137.50
1
0.73%		 　135.50
-2
-1.45%		130.00
-5.5
-4.06%		143.85
4 月128.50
-1.5
-1.15%		 　　　131.50
3
2.33%		132.00
0.5
0.38%		134.50
2.5
1.89%		135.50
1
0.74%		138.50
3
2.21%		 　139.00
0.5
0.36%		142.50
3.5
2.52%		142.50
0
0%		142.50
0
0%		146.00
3.5
2.46%		 　157.00
11
7.53%		149.00
-8
-5.1%		148.00
-1
-0.67%		149.00
1
0.68%		146.00
-3
-2.01%		 　154.00
8
5.48%		159.00
5
3.25%		168.50
9.5
5.97%		171.00
2.5
1.48%		 146.56
5 月　　　168.00
-3
-1.75%		166.50
-1.5
-0.89%		163.50
-3
-1.8%		 163.50
0
0%		 　162.50
-1
-0.61%		157.50
-5
-3.08%		158.00
0.5
0.32%		154.00
-4
-2.53%		154.50
0.5
0.32%		 　161.00
6.5
4.21%		168.50
7.5
4.66%		175.00
6.5
3.86%		188.50
13.5
7.71%		185.00
-3.5
-1.86%		 　182.00
-3
-1.62%		191.50
9.5
5.22%		191.00
-0.5
-0.26%		185.50
-5.5
-2.88%		181.00
-4.5
-2.43%		 171.84
6 月185.00
4
2.21%		185.50
0.5
0.27%		191.00
5.5
2.96%		187.00
-4
-2.09%		187.50
0.5
0.27%		 　192.50
5
2.67%		192.50
0
0%		190.00
-2.5
-1.3%		187.00
-3
-1.58%		187.00
0
0%		 　185.50
-1.5
-0.8%		190.00
4.5
2.43%		190.00
0
0%		186.50
-3.5
-1.84%		179.00
-7.5
-4.02%		 　178.00
-1
-0.56%		178.00
0
0%		180.00
2
1.12%		 　　　169.50
-10.5
-5.83%		166.50
-3
-1.77%		 183.4
7 月171.50
5
3%		175.50
4
2.33%		176.00
0.5
0.28%		 　174.00
-2
-1.14%		173.50
-0.5
-0.29%		170.00
-3.5
-2.02%		176.00
6
3.53%		 　　174.00
-2
-1.14%		172.00
-2
-1.15%		176.50
4.5
2.62%		181.00
4.5
2.55%		179.50
-1.5
-0.83%		 　180.00
0.5
0.28%		178.00
-2
-1.11%		178.00
0
0%		178.50
0.5
0.28%		 　　170.00
-8.5
-4.76%		168.00
-2
-1.18%		171.00
3
1.79%		175.00
4
2.34%		175.50
0.5
0.29%		174.86
8 月 　178.00
2.5
1.42%		182.00
4
2.25%		187.50
5.5
3.02%		193.00
5.5
2.93%		188.00
-5
-2.59%		 　　189.50
1.5
0.8%		191.00
1.5
0.79%		190.50
-0.5
-0.26%		196.00
5.5
2.89%		 　199.00
3
1.53%		170.50
-28.5
-14.32%		178.00
7.5
4.4%		169.50
-8.5
-4.78%		176.00
6.5
3.83%		 　182.00
6
3.41%		179.00
-3
-1.65%		178.50
-0.5
-0.28%		175.00
-3.5
-1.96%		174.00
-1
-0.57%		 170.50
-3.5
-2.01%		182.19
9 月 170.50
0
0%		170.5
10 月 170.50
0
0%		170.5
11 月 170.50
0
0%		170.5
12 月 170.50
0
0%		170.5

說明:最高漲幅:9.96%最低跌幅:-14.32% 最高價:199.00最低價:115.50平均價:170.73,灰色底表示週末,漲86天(332.5)元,跌99天(-386)元,平盤137天
10%=1,8%=3,6%=1,5%=5,4%=8,3%=18,2%=17,1%=17,0%=153,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=4,-6%=6,-7%=10,-8%=10,-9%=24,-10%=37,

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 9910 375897 322 73493462 196.00 196.50 194.50 196.00 1.00 0% 196.00 14 196.50 16 22.35
2020-01-03 9910 645014 536 125967258 197.50 197.50 193.00 196.00 0.00 0% 195.50 25 196.00 60 22.35
2020-01-06 9910 657890 556 128416940 195.50 196.50 193.50 195.50 0.50 -0.26% 195.50 1 196.00 13 22.29
2020-01-07 9910 664515 502 129697425 194.50 196.00 194.00 195.00 0.50 -0.26% 195.00 153 195.50 4 22.23
2020-01-08 9910 826704 672 158572168 192.00 193.50 190.50 191.50 3.50 -1.79% 191.50 138 192.00 24 21.84
2020-01-09 9910 740551 574 142843343 192.50 195.00 192.00 193.00 1.50 0.78% 193.00 24 193.50 5 22.01
2020-01-10 9910 569956 387 109447008 193.00 193.50 191.00 192.00 1.00 -0.52% 192.00 41 192.50 12 21.89
2020-01-13 9910 1456726 1026 279487392 192.00 194.50 190.50 190.50 1.50 -0.78% 190.50 53 191.00 9 21.72
2020-01-14 9910 1419629 932 270315015 191.50 191.50 190.00 190.00 0.50 -0.26% 190.00 43 190.50 27 21.66
2020-01-15 9910 659825 489 126258900 190.50 192.50 190.50 191.00 1.00 0.53% 191.00 12 191.50 20 21.78
2020-01-16 9910 1122373 940 212139870 190.50 190.50 188.00 188.50 2.50 -1.31% 188.50 99 189.00 16 21.49
2020-01-17 9910 332035 313 63045699 189.00 190.50 189.00 189.50 1.00 0.53% 189.00 75 189.50 2 21.61
2020-01-20 9910 361096 318 68813836 189.50 191.50 189.00 190.00 0.50 0.26% 190.00 54 190.50 7 21.66
2020-01-30 9910 2189660 1845 390506820 183.00 184.00 171.50 176.00 14.00 -7.37% 176.00 22 176.50 2 20.07
2020-01-31 9910 1572176 1168 286199967 177.00 185.00 177.00 183.00 7.00 3.98% 183.00 71 183.50 39 20.87
2020-02-03 9910 1266707 963 233840295 177.50 187.00 177.00 184.50 1.50 0.82% 184.50 47 185.00 20 21.04
2020-02-04 9910 1148649 909 211903237 184.50 185.50 183.00 184.50 0.00 0% 184.50 246 185.00 23 21.04
2020-02-05 9910 915375 487 169810975 185.00 186.50 184.00 185.00 0.50 0.27% 185.00 106 185.50 13 21.09
2020-02-06 9910 1412276 558 261982431 185.00 186.50 184.50 185.00 0.00 0% 185.00 57 185.50 11 21.09
2020-02-07 9910 1718626 1070 313585978 184.50 184.50 181.00 181.00 4.00 -2.16% 180.50 80 181.00 8 20.64
2020-02-10 9910 604763 452 109209603 181.00 182.00 179.00 180.50 0.50 -0.28% 180.50 23 181.00 22 20.58
2020-02-11 9910 1012225 902 181366382 180.50 181.00 178.00 179.00 1.50 -0.83% 179.00 27 179.50 7 20.41
2020-02-12 9910 2749105 2093 483186480 177.50 178.00 174.50 175.00 4.00 -2.23% 175.00 146 175.50 4 19.95
2020-02-13 9910 1940000 1467 348230000 175.00 182.50 174.00 181.00 6.00 3.43% 181.00 4 181.50 71 20.64
2020-02-14 9910 947954 836 173508128 180.50 184.00 180.50 183.00 2.00 1.1% 182.50 10 183.00 7 20.87
2020-02-17 9910 634962 410 116018596 183.00 184.50 181.00 181.00 2.00 -1.09% 181.00 11 182.00 2 20.64
2020-02-18 9910 452568 414 81899876 179.50 183.50 179.00 181.50 0.50 0.28% 181.00 208 182.00 30 20.70
2020-02-19 9910 1261000 818 233158500 181.50 187.00 181.50 184.50 3.00 1.65% 184.00 6 184.50 6 21.04
2020-02-20 9910 1910444 1565 345057364 187.00 187.00 178.50 179.00 5.50 -2.98% 179.00 46 179.50 4 20.41
2020-02-21 9910 1100000 864 199418000 178.50 182.50 178.50 181.50 2.50 1.4% 181.50 7 182.00 16 20.70
2020-02-24 9910 1225000 866 220028500 179.50 180.50 178.50 180.50 1.00 -0.55% 180.00 29 180.50 6 20.58
2020-02-25 9910 1973853 1470 351369040 175.50 180.00 175.50 178.00 2.50 -1.39% 178.00 231 179.00 2 20.30
2020-02-26 9910 1587000 1142 278526500 175.00 178.00 173.50 175.00 3.00 -1.69% 175.00 286 175.50 11 19.95
2020-02-27 9910 2127083 1242 366245388 174.00 175.00 171.00 171.00 4.00 -2.29% 171.00 65 171.50 19 19.50
2020-03-02 9910 1819364 1138 306661016 164.00 171.00 164.00 168.50 2.50 -1.46% 168.50 58 169.00 15 19.21
2020-03-03 9910 787000 563 135332500 170.00 174.00 169.50 173.50 5.00 2.97% 173.00 128 173.50 8 19.78
2020-03-04 9910 730064 542 125318407 172.00 173.00 170.50 172.00 1.50 -0.86% 172.00 9 172.50 25 19.61
2020-03-05 9910 663411 513 116245033 173.50 176.50 172.50 176.50 4.50 2.62% 176.50 14 177.00 119 20.13
2020-03-06 9910 1347000 965 231171500 172.00 174.00 170.50 171.00 5.50 -3.12% 171.00 2 171.50 3 19.50
2020-03-09 9910 1729634 1320 287311378 165.50 168.00 164.00 166.50 4.50 -2.63% 166.00 14 166.50 8 18.99
2020-03-10 9910 1369081 936 230862189 166.50 171.00 165.50 169.00 2.50 1.5% 169.00 72 169.50 13 19.27
2020-03-11 9910 1257018 964 209367488 167.50 168.50 164.50 164.50 4.50 -2.66% 164.50 20 165.00 3 18.76
2020-03-12 9910 3904641 2579 601633073 162.00 162.50 150.50 150.50 14.00 -8.51% 150.50 90 151.00 1 17.16
2020-03-13 9910 4475000 2518 611773000 136.00 142.00 135.50 140.00 10.50 -6.98% 139.50 5 140.00 47 15.96
2020-03-16 9910 2497745 1822 334745085 137.00 137.00 131.50 132.50 7.50 -5.36% 132.50 1 133.00 1 15.11
2020-03-17 9910 3108191 2222 400780330 123.50 134.00 123.00 130.50 2.00 -1.51% 130.50 43 131.00 21 14.88
2020-03-18 9910 2721446 1999 348676908 130.50 131.00 125.00 127.00 3.50 -2.68% 127.00 52 127.50 5 14.48
2020-03-19 9910 3538094 2012 418054904 120.50 121.00 115.50 117.00 10.00 -7.87% 117.00 18 117.50 2 13.34
2020-03-20 9910 2829035 2042 348813805 118.00 127.00 118.00 123.00 6.00 5.13% 123.00 1 123.50 8 14.03
2020-03-23 9910 1706050 1152 199185769 118.00 118.50 115.50 115.50 7.50 -6.1% 115.50 94 116.00 9 13.17
2020-03-24 9910 1208567 1027 145657317 115.50 123.50 115.50 120.50 5.00 4.33% 120.50 35 121.00 1 13.74
2020-03-25 9910 1548328 963 204472942 128.00 132.50 127.00 132.50 12.00 9.96% 132.50 195 0.00 0 15.62
2020-03-26 9910 2474582 2047 338638517 134.00 141.00 131.00 136.50 4.00 3.02% 136.50 8 137.00 8 16.10
2020-03-27 9910 1585942 1249 220595996 140.50 143.00 137.00 137.50 1.00 0.73% 137.50 27 138.00 1 16.21
2020-03-30 9910 950662 730 126439860 135.50 135.50 128.50 135.50 2.00 -1.45% 135.00 2 135.50 45 15.98
2020-03-31 9910 2020023 1422 267130544 136.50 138.00 130.00 130.00 5.50 -4.06% 130.00 381 130.50 36 15.33
2020-04-01 9910 1131773 832 146446872 133.00 133.00 128.00 128.50 1.50 -1.15% 128.00 114 129.50 11 15.15
2020-04-06 9910 1782879 1412 229435907 130.00 132.00 125.00 131.50 3.00 2.33% 131.50 35 132.00 23 15.51
2020-04-07 9910 2048676 1362 271125584 133.50 134.00 130.50 132.00 0.50 0.38% 132.00 128 132.50 31 15.57
2020-04-08 9910 2874688 2109 378591380 129.00 135.00 127.50 134.50 2.50 1.89% 134.00 23 134.50 15 15.86
2020-04-09 9910 2456362 1611 332112094 135.00 138.50 133.00 135.50 1.00 0.74% 135.50 94 136.50 1 15.98
2020-04-10 9910 1605568 1202 222901224 138.00 141.00 137.00 138.50 3.00 2.21% 138.00 12 138.50 35 16.33
2020-04-13 9910 1330177 932 184383189 139.00 140.00 136.50 139.00 0.50 0.36% 138.50 16 139.00 22 16.39
2020-04-14 9910 2241494 1537 321795381 140.50 147.50 139.50 142.50 3.50 2.52% 142.50 48 143.00 4 16.80
2020-04-15 9910 1940213 1465 277008959 144.50 145.50 140.50 142.50 0.00 0% 142.00 37 142.50 21 16.80
2020-04-16 9910 2480612 1540 354125206 141.00 145.50 140.00 142.50 0.00 0% 142.50 125 143.00 7 16.80
2020-04-17 9910 3332113 2153 492918048 146.00 151.00 145.00 146.00 3.50 2.46% 146.00 88 146.50 4 17.22
2020-04-20 9910 2602321 1906 400092897 146.50 158.50 146.50 157.00 11.00 7.53% 156.50 2 157.00 14 18.51
2020-04-21 9910 3117503 2072 473425690 153.50 154.50 149.00 149.00 8.00 -5.1% 149.00 76 150.00 25 17.57
2020-04-22 9910 1318202 938 192139098 145.00 149.00 143.00 148.00 1.00 -0.67% 148.00 41 148.50 1 17.45
2020-04-23 9910 1614770 1196 239589230 147.00 150.50 145.50 149.00 1.00 0.68% 148.50 26 149.00 1 17.57
2020-04-24 9910 1217267 978 179181482 148.50 149.50 145.50 146.00 3.00 -2.01% 146.00 145 146.50 1 17.22
2020-04-27 9910 2452846 1558 375427784 149.50 155.50 148.50 154.00 8.00 5.48% 154.00 144 154.50 38 18.16
2020-04-28 9910 2804169 1974 445228871 155.00 164.00 154.00 159.00 5.00 3.25% 159.00 26 159.50 2 18.75
2020-04-29 9910 3078584 2260 512343396 159.50 169.00 159.50 168.50 9.50 5.97% 168.00 2 168.50 29 19.87
2020-04-30 9910 2896781 1938 493548051 169.50 173.50 167.00 171.00 2.50 1.48% 171.00 25 171.50 4 20.17
2020-05-04 9910 1890601 1356 314009069 161.50 169.50 161.50 168.00 3.00 -1.75% 168.00 224 168.50 8 19.81
2020-05-05 9910 1345108 1086 224216475 168.00 169.00 165.00 166.50 1.50 -0.89% 166.00 54 166.50 1 19.63
2020-05-06 9910 1884000 1384 308186500 164.50 166.00 162.00 163.50 3.00 -1.8% 163.00 59 163.50 13 19.28
2020-05-08 9910 1540258 1313 252480312 163.50 166.50 163.00 163.50 3.00 0% 163.50 27 164.00 26 19.28
2020-05-11 9910 951938 814 154808858 163.00 164.00 161.00 162.50 1.00 -0.61% 162.00 109 162.50 3 19.82
2020-05-12 9910 2415000 1694 380030500 159.50 160.00 155.00 157.50 5.00 -3.08% 157.00 38 157.50 15 19.21
2020-05-13 9910 1163000 859 183399000 156.00 159.50 155.50 158.00 0.50 0.32% 158.00 10 158.50 1 19.27
2020-05-14 9910 1682000 1142 260393500 156.00 156.00 154.00 154.00 4.00 -2.53% 154.00 37 154.50 5 18.78
2020-05-15 9910 1827000 1174 279112500 155.00 156.00 150.00 154.50 0.50 0.32% 154.00 1 154.50 31 18.84
2020-05-18 9910 1977965 1466 312862365 149.50 162.00 149.50 161.00 6.50 4.21% 160.50 8 161.00 8 19.63
2020-05-19 9910 3285000 2453 550973000 166.00 169.50 165.50 168.50 7.50 4.66% 168.00 7 168.50 41 20.55
2020-05-20 9910 5818000 3469 1011131000 168.50 176.50 165.00 175.00 6.50 3.86% 175.00 124 175.50 5 21.34
2020-05-21 9910 6089000 3825 1111828000 177.50 188.50 175.50 188.50 13.50 7.71% 188.00 8 188.50 137 22.99
2020-05-22 9910 3210000 2522 595177000 188.00 188.00 180.50 185.00 3.50 -1.86% 185.00 331 185.50 2 22.56
2020-05-25 9910 2067000 1572 374812000 185.50 187.50 179.00 182.00 3.00 -1.62% 181.50 32 182.00 8 22.20
2020-05-26 9910 2933674 2187 555887234 183.50 192.00 183.50 191.50 9.50 5.22% 191.00 7 191.50 11 23.35
2020-05-27 9910 1857000 1364 352806500 192.50 193.50 187.00 191.00 0.50 -0.26% 190.00 1 191.00 27 23.29
2020-05-28 9910 1415000 1063 264681500 191.50 191.50 184.50 185.50 5.50 -2.88% 185.00 19 185.50 5 22.62
2020-05-29 9910 2791000 1059 507975000 182.00 186.00 181.00 181.00 4.50 -2.43% 181.00 84 184.50 37 22.07
2020-06-01 9910 1266000 983 235116000 183.00 189.50 183.00 185.00 4.00 2.21% 184.50 1 185.00 13 22.56
2020-06-02 9910 756321 653 139886538 186.00 187.50 183.50 185.50 0.50 0.27% 185.00 2 186.00 21 22.62
2020-06-03 9910 3051000 1790 578766000 189.00 192.50 185.00 191.00 5.50 2.96% 191.00 35 191.50 9 23.29
2020-06-04 9910 2628000 1697 490728000 190.50 190.50 184.50 187.00 4.00 -2.09% 187.00 15 187.50 7 22.80
2020-06-05 9910 2236000 1635 418079500 187.00 189.50 185.00 187.50 0.50 0.27% 187.50 3 188.00 10 22.87
2020-06-08 9910 2039000 1408 389179000 188.50 193.50 187.50 192.50 5.00 2.67% 192.00 1 192.50 27 23.48
2020-06-09 9910 1647000 1203 318558000 192.50 194.50 189.50 192.50 0.00 0% 192.50 29 193.00 1 23.48
2020-06-10 9910 1432000 1102 272923000 192.50 193.50 189.00 190.00 2.50 -1.3% 190.00 51 190.50 18 23.17
2020-06-11 9910 1686000 1167 318286000 190.00 192.00 186.00 187.00 3.00 -1.58% 186.50 17 187.00 25 22.80
2020-06-12 9910 1742000 1257 321137500 182.00 187.00 180.50 187.00 0.00 0% 186.50 3 187.00 8 22.80
2020-06-15 9910 1443000 1017 270388000 186.00 191.00 184.00 185.50 1.50 -0.8% 185.00 15 185.50 1 22.62
2020-06-16 9910 1019000 714 193432000 187.50 191.50 187.00 190.00 4.50 2.43% 190.00 7 190.50 83 23.17
2020-06-17 9910 1083798 791 206347322 190.00 192.00 187.00 190.00 0.00 0% 190.00 84 190.50 5 23.17
2020-06-18 9910 1388213 1110 259760720 188.50 191.50 185.00 186.50 3.50 -1.84% 186.50 22 187.00 134 22.74
2020-06-19 9910 4350117 2338 789690488 187.50 187.50 179.00 179.00 7.50 -4.02% 179.00 75 180.00 17 21.83
2020-06-22 9910 1340156 995 240097339 179.50 183.00 178.00 178.00 1.00 -0.56% 178.00 125 178.50 9 21.71
2020-06-23 9910 1179145 917 210469100 182.00 182.00 177.50 178.00 0.00 0% 177.50 87 178.00 126 21.71
2020-06-24 9910 1439298 910 257547938 180.00 181.50 177.00 180.00 2.00 1.12% 179.50 7 180.00 73 21.95
2020-06-29 9910 3660679 2731 624027362 176.00 176.00 166.50 169.50 10.50 -5.83% 169.50 2 170.00 318 20.67
2020-06-30 9910 2791046 2063 466633774 170.50 170.50 165.50 166.50 3.00 -1.77% 166.50 118 167.00 1 20.30
2020-07-01 9910 1818856 1407 312262510 167.50 173.50 167.50 171.50 5.00 3% 171.50 17 172.00 13 20.91
2020-07-02 9910 1848314 1244 324386892 171.50 177.00 171.50 175.50 4.00 2.33% 175.50 4 176.00 21 21.40
2020-07-03 9910 698229 647 122842533 176.50 179.00 173.50 176.00 0.50 0.28% 176.00 2 176.50 17 21.46
2020-07-06 9910 1285987 929 225448712 176.00 177.50 173.50 174.00 2.00 -1.14% 173.50 64 174.00 58 21.22
2020-07-07 9910 1726615 1086 301157010 175.00 176.50 173.00 173.50 0.50 -0.29% 173.50 14 174.00 9 21.16
2020-07-08 9910 2230172 1590 379126412 171.00 172.50 168.50 170.00 3.50 -2.02% 170.00 12 170.50 23 20.73
2020-07-09 9910 2490218 1826 435291368 171.00 177.00 171.00 176.00 6.00 3.53% 175.50 5 176.00 69 21.46
2020-07-13 9910 752028 575 130687380 172.50 175.00 172.00 174.00 2.00 -1.14% 173.50 16 174.00 7 21.22
2020-07-14 9910 489512 385 84376088 174.00 175.00 171.50 172.00 2.00 -1.15% 172.00 3 172.50 27 20.98
2020-07-15 9910 3428159 2025 607867555 176.00 179.50 175.00 176.50 4.50 2.62% 176.50 1 177.00 9 21.52
2020-07-16 9910 3116323 2105 566448463 178.00 184.00 177.00 181.00 4.50 2.55% 181.00 18 181.50 7 22.07
2020-07-17 9910 1198003 862 216694540 184.00 184.50 179.00 179.50 1.50 -0.83% 179.00 20 179.50 4 21.89
2020-07-20 9910 1022350 603 182999850 180.00 181.50 176.50 180.00 0.50 0.28% 178.50 8 180.00 29 21.95
2020-07-21 9910 1676770 1066 297315442 182.00 182.00 176.00 178.00 2.00 -1.11% 177.50 7 178.00 21 21.71
2020-07-22 9910 477788 431 85284154 176.50 179.50 176.50 178.00 0.00 0% 178.00 22 178.50 7 21.71
2020-07-23 9910 721367 511 128760000 177.50 180.00 176.00 178.50 0.50 0.28% 178.50 5 179.50 3 21.77
2020-07-27 9910 1520202 1014 263532542 176.50 177.50 170.00 170.00 7.00 -4.76% 170.00 40 170.50 18 20.73
2020-07-28 9910 1488991 1019 250980967 168.00 170.50 167.50 168.00 2.00 -1.18% 168.00 3 168.50 20 20.49
2020-07-29 9910 914366 636 156142086 167.50 173.00 167.50 171.00 3.00 1.79% 170.50 11 171.00 1 20.85
2020-07-30 9910 975938 699 169864150 173.00 176.50 172.00 175.00 4.00 2.34% 174.50 9 175.00 22 21.34
2020-07-31 9910 1041518 604 183819204 176.50 178.00 175.00 175.50 0.50 0.29% 175.50 26 176.50 2 21.40
2020-08-03 9910 1482619 1147 264575682 177.00 181.50 176.50 178.00 2.50 1.42% 177.50 16 178.00 20 21.71
2020-08-04 9910 1794660 1289 324490120 178.00 183.00 176.50 182.00 4.00 2.25% 182.00 49 182.50 11 22.20
2020-08-05 9910 2708278 1987 504083616 185.00 189.00 183.00 187.50 5.50 3.02% 187.00 9 187.50 41 22.87
2020-08-06 9910 3114929 1809 603071315 191.50 196.00 191.00 193.00 5.50 2.93% 193.00 7 193.50 18 23.54
2020-08-07 9910 1205992 943 228988996 193.00 194.00 187.50 188.00 5.00 -2.59% 187.50 31 188.00 9 22.93
2020-08-11 9910 1494165 1040 284945685 188.00 192.50 187.00 189.50 1.00 0.8% 189.50 10 190.00 1 23.11
2020-08-12 9910 845373 741 160100045 188.50 191.00 187.00 191.00 1.50 0.79% 190.50 6 191.00 27 23.29
2020-08-13 9910 928636 762 177277649 191.00 192.00 190.00 190.50 0.50 -0.26% 190.00 14 190.50 2 26.24
2020-08-14 9910 2481683 1753 482344868 191.00 196.50 190.00 196.00 5.50 2.89% 195.50 30 196.00 78 27.00
2020-08-17 9910 2919574 1733 579936917 198.00 200.00 196.50 199.00 3.00 1.53% 198.50 14 199.00 101 27.41
2020-08-18 9910 4068868 2722 686849721 165.00 171.00 165.00 170.50 0.00 -14.32% 170.50 3 171.00 149 23.48
2020-08-19 9910 3689620 2565 650638700 172.00 181.00 172.00 178.00 7.50 4.4% 177.50 13 178.00 66 24.52
2020-08-20 9910 2367781 1674 404257113 179.00 179.00 167.00 169.50 8.50 -4.78% 169.50 27 170.00 184 23.35
2020-08-21 9910 3183979 2022 563490720 173.50 180.00 170.50 176.00 6.50 3.83% 176.00 19 177.00 7 24.24
2020-08-24 9910 2593690 1714 468583109 176.00 184.50 173.00 182.00 6.00 3.41% 182.00 80 183.00 26 25.07
2020-08-25 9910 945538 863 171034840 182.50 184.50 178.50 179.00 3.00 -1.65% 178.50 43 179.00 4 24.66
2020-08-26 9910 618486 501 110101725 179.00 179.50 176.00 178.50 0.50 -0.28% 178.00 10 178.50 45 24.59
2020-08-27 9910 963307 784 168819678 178.50 178.50 174.00 175.00 3.50 -1.96% 174.50 16 175.00 2 24.10
2020-08-28 9910 1109723 856 194116471 174.00 177.50 172.50 174.00 1.00 -0.57% 174.00 15 174.50 1 23.97
2020-08-31 9910 2073456 1209 360702596 177.00 179.50 170.50 170.50 3.50 -2.01% 170.50 23 171.00 1 23.48
2020-08-31 9910 2073456 1209 360702596 177.00 179.50 170.50 170.50 3.50 0% 170.50 23 171.00 1 23.48
2020-09-01 9910 2034953 1452 350564294 171.00 174.00 171.00 172.50 2.00 1.17% 172.00 11 172.50 3 23.76
2020-09-02 9910 1849634 1428 314115280 173.00 174.00 168.50 169.00 3.50 -2.03% 169.00 72 170.00 188 23.28
2020-09-03 9910 1777437 1125 302757790 169.50 173.00 169.00 169.00 0.00 0% 169.00 88 169.50 78 23.28
2020-09-04 9910 1260031 992 211094270 166.00 169.00 166.00 168.00 1.00 -0.59% 168.00 37 168.50 2 23.14
2020-09-07 9910 796333 551 133533104 168.00 169.50 166.00 167.00 1.00 -0.6% 166.50 9 167.00 17 23.00
2020-09-10 9910 1432001 866 237678168 168.50 168.50 164.50 165.50 1.50 -0.9% 165.50 8 166.50 5 22.80
2020-09-11 9910 1377492 877 232593632 165.00 171.00 165.00 168.50 3.00 1.81% 168.00 11 168.50 3 23.21
2020-09-14 9910 1195269 687 203163128 170.00 171.00 167.50 170.50 2.00 1.19% 170.00 49 171.00 71 23.48
2020-09-16 9910 820810 738 137985390 169.50 169.50 167.00 168.50 0.00 -1.17% 168.50 2 169.00 29 23.21
2020-09-17 9910 947854 678 161736680 170.00 174.00 169.00 169.50 1.00 0.59% 169.00 36 169.50 5 23.35
2020-09-18 9910 868350 488 147878350 170.50 171.00 169.00 171.00 1.50 0.88% 170.50 7 171.00 29 23.55
2020-09-22 9910 1042714 763 178775657 171.00 172.50 168.50 172.50 1.00 0.88% 172.00 22 172.50 3 23.76
2020-09-24 9910 2993971 2512 516057570 178.50 178.50 170.00 170.00 8.50 -1.45% 170.00 58 170.50 8 23.42
2020-09-25 9910 1566461 1356 268650088 173.00 174.00 169.50 171.00 1.00 0.59% 171.00 4 171.50 8 23.55
2020-09-29 9910 1380176 1096 241548700 175.50 176.50 172.50 175.50 0.50 2.63% 175.50 14 176.00 8 24.17
2020-09-30 9910 1564717 982 273089886 176.50 178.00 173.00 173.50 2.00 -1.14% 173.50 35 174.00 3 23.90
2020-10-06 9910 2314692 1584 413924176 177.00 180.00 177.00 179.00 4.00 3.17% 179.00 4 179.50 94 24.66
2020-10-08 9910 1133007 826 198514718 177.50 178.50 173.00 174.50 2.00 -2.51% 174.00 30 174.50 39 24.04
2020-10-12 9910 2911000 1974 518196000 176.00 182.00 173.50 175.00 0.50 0.29% 174.50 44 175.00 41 24.10
2020-10-13 9910 1389761 988 241495281 177.00 178.00 171.00 174.50 0.50 -0.29% 174.00 3 174.50 13 24.04
2020-10-14 9910 1207345 942 213020220 178.00 178.50 175.00 177.00 2.50 1.43% 176.00 33 177.00 31 24.38
2020-10-15 9910 1131405 822 196431763 176.00 177.00 172.50 173.00 4.00 -2.26% 173.00 45 173.50 5 23.83
2020-10-16 9910 878196 638 153147701 173.00 175.50 172.00 175.50 2.50 1.45% 175.00 26 175.50 46 24.17
2020-10-20 9910 928322 788 165005146 177.00 179.50 176.00 178.00 1.00 1.42% 177.50 6 178.00 5 24.52
2020-10-21 9910 1225041 1005 219461764 179.00 181.00 178.00 178.00 0.00 0% 178.00 5 178.50 14 24.52
2020-10-22 9910 1465303 1064 263069434 177.00 181.00 177.00 178.00 0.00 0% 178.00 1 179.50 1 24.52
2020-10-23 9910 547533 480 98447407 179.00 180.50 178.50 179.50 1.50 0.84% 179.50 25 180.00 40 24.72
2020-10-26 9910 448920 523 81135046 180.00 182.00 179.50 180.00 0.50 0.28% 180.00 1 180.50 38 24.79
2020-10-27 9910 617738 598 111258752 179.00 181.50 178.00 180.50 0.50 0.28% 180.50 5 181.00 30 24.86
2020-10-28 9910 1188753 1073 214096552 180.00 182.50 177.00 179.50 1.00 -0.55% 179.50 8 180.00 13 24.72
2020-10-29 9910 1644136 1317 288056036 178.00 178.00 173.50 173.50 6.00 -3.34% 173.50 103 174.00 5 23.90
2020-10-30 9910 2364986 1740 407876961 173.50 175.00 169.50 173.00 0.50 -0.29% 173.00 204 173.50 39 23.83
2020-11-02 9910 1043219 740 178762899 172.00 173.50 170.00 171.00 2.00 -1.16% 171.00 1 171.50 3 23.55
2020-11-03 9910 881594 727 154357309 173.00 176.50 172.00 176.50 5.50 3.22% 176.00 5 176.50 25 24.31
2020-11-04 9910 579359 488 102061962 176.50 177.50 174.00 176.00 0.50 -0.28% 176.00 18 176.50 37 24.24
2020-11-05 9910 1437562 1090 257664743 177.50 180.50 177.00 180.00 4.00 2.27% 180.00 9 180.50 61 24.79
2020-11-06 9910 848702 645 153022867 180.00 181.50 179.00 180.00 0.00 0% 180.00 17 180.50 50 24.79
2020-11-09 9910 1014381 934 182785261 182.00 182.00 178.50 180.00 0.00 0% 180.00 8 180.50 37 24.79
2020-11-10 9910 4270260 3191 806143472 180.00 193.50 180.00 186.50 6.50 3.61% 186.50 4 187.00 17 25.69
2020-11-11 9910 2622942 2023 500298340 186.50 193.00 186.50 191.00 4.50 2.41% 190.50 23 191.00 23 26.31
2020-11-12 9910 1819365 1226 342229080 189.00 190.00 185.50 189.00 2.00 -1.05% 188.00 114 189.00 2 26.03
2020-11-13 9910 1272444 965 236717385 187.00 188.50 184.00 187.00 2.00 -1.06% 186.50 18 187.00 50 25.76
2020-11-16 9910 1091862 968 206739712 189.00 190.00 185.50 190.00 3.00 1.6% 189.00 11 190.00 9 33.75
2020-11-18 9910 2444653 1715 466255028 188.00 192.00 187.00 192.00 6.00 1.05% 191.50 6 192.00 47 34.10
2020-11-19 9910 822138 737 157941893 190.50 193.00 189.50 193.00 1.00 0.52% 192.50 2 193.00 36 34.28
2020-11-23 9910 1104611 905 214289023 196.50 197.00 192.00 193.00 3.00 0% 193.00 31 193.50 9 34.28
2020-11-24 9910 1336650 1154 253733592 193.00 193.00 188.00 190.50 2.50 -1.3% 190.50 47 191.00 34 33.84
2020-11-25 9910 1318294 1137 250578319 190.50 192.00 188.50 189.00 1.50 -0.79% 189.00 6 189.50 12 33.57
2020-11-26 9910 480182 425 91170111 189.00 191.00 188.00 189.50 0.50 0.26% 189.50 3 190.00 3 33.66
2020-11-27 9910 1071925 950 203326339 188.50 191.00 188.00 190.00 0.50 0.26% 190.00 7 190.50 1 33.75
2020-11-30 9910 2150425 1006 398520473 189.50 191.50 183.50 183.50 6.50 -3.42% 183.50 39 184.50 48 32.59
2020-12-01 9910 573173 546 107190083 184.50 188.00 184.50 187.50 4.00 2.18% 187.00 5 187.50 3 33.30
2020-12-02 9910 675731 589 125921607 185.50 187.00 185.50 185.50 2.00 -1.07% 185.50 10 186.00 7 32.95
2020-12-04 9910 1034514 794 194775049 186.00 189.50 185.50 188.50 3.50 1.62% 188.00 13 188.50 12 33.48
2020-12-07 9910 701329 652 130735538 188.50 188.50 185.50 185.50 3.00 -1.59% 185.50 51 186.00 2 32.95
2020-12-11 9910 1442962 1107 276301639 189.00 194.00 188.50 190.00 1.00 2.43% 190.00 55 190.50 1 33.75
2020-12-16 9910 1665856 1449 335809047 200.00 204.00 200.00 204.00 4.00 7.37% 204.00 12 204.50 27 36.23
2020-12-18 9910 3029575 1224 595922775 202.50 203.00 195.00 195.00 7.50 -4.41% 194.50 15 195.00 216 34.64
2020-12-21 9910 1195052 1032 239368047 196.50 203.00 195.00 201.50 6.50 3.33% 201.00 24 201.50 30 35.79
2020-12-22 9910 1549272 1600 306886929 200.50 204.00 193.50 194.50 7.00 -3.47% 194.50 25 195.00 1 34.55
2020-12-25 9910 384805 399 75168128 196.00 196.50 195.00 195.00 1.00 0.26% 195.00 170 195.50 9 34.64
2020-12-28 9910 564597 495 110371311 196.50 197.50 193.50 196.00 1.00 0.51% 196.00 26 196.50 14 34.81
2020-12-29 9910 419949 357 82222407 194.50 197.50 194.50 196.50 0.50 0.26% 196.00 4 196.50 9 34.90
2020-12-30 9910 831812 817 165970352 196.50 201.00 196.50 201.00 4.50 2.29% 200.50 2 201.00 22 35.70