美利達(9914)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　174.00
0
0%		175.00
1
0.57%		 　175.00
0
0%		175.50
0.5
0.29%		175.00
-0.5
-0.28%		175.00
0
0%		175.00
0
0%		 　172.50
-2.5
-1.43%		171.50
-1
-0.58%		171.00
-0.5
-0.29%		172.50
1.5
0.88%		174.50
2
1.16%		 　176.00
1.5
0.86%		 　　　　　　　　164.00
-12
-6.82%		165.50
1.5
0.91%		172.61
2 月 　161.50
-4
-2.42%		163.00
1.5
0.93%		168.00
5
3.07%		168.00
0
0%		165.00
-3
-1.79%		 　163.00
-2
-1.21%		165.00
2
1.23%		165.50
0.5
0.3%		167.50
2
1.21%		166.50
-1
-0.6%		 　162.50
-4
-2.4%		161.50
-1
-0.62%		165.00
3.5
2.17%		166.00
1
0.61%		165.50
-0.5
-0.3%		 　162.50
-3
-1.81%		161.00
-1.5
-0.92%		156.50
-4.5
-2.8%		148.00
-8.5
-5.43%		 160.85
3 月　148.00
0
0%		155.50
7.5
5.07%		159.50
4
2.57%		166.00
6.5
4.08%		163.50
-2.5
-1.51%		 　158.50
-5
-3.06%		158.00
-0.5
-0.32%		157.00
-1
-0.63%		147.00
-10
-6.37%		132.50
-14.5
-9.86%		 　119.50
-13
-9.81%		120.00
0.5
0.42%		111.50
-8.5
-7.08%		100.50
-11
-9.87%		95.00
-5.5
-5.47%		 　85.50
-9.5
-10%		90.80
5.3
6.2%		99.80
9
9.91%		105.50
5.7
5.71%		116.00
10.5
9.95%		 　113.00
-3
-2.59%		111.00
-2
-1.77%		126.54
4 月110.00
-1
-0.9%		 　　　108.00
-2
-1.82%		113.50
5.5
5.09%		118.00
4.5
3.96%		121.00
3
2.54%		122.00
1
0.83%		 　119.50
-2.5
-2.05%		126.50
7
5.86%		128.00
1.5
1.19%		126.50
-1.5
-1.17%		123.00
-3.5
-2.77%		 　131.50
8.5
6.91%		126.00
-5.5
-4.18%		126.50
0.5
0.4%		132.00
5.5
4.35%		135.00
3
2.27%		 　148.50
13.5
10%		157.00
8.5
5.72%		153.50
-3.5
-2.23%		153.50
0
0%		 129.56
5 月　　　152.00
-1.5
-0.98%		151.50
-0.5
-0.33%		153.00
1.5
0.99%		 150.50
-2.5
-1.63%		 　151.00
0.5
0.33%		152.00
1
0.66%		152.00
0
0%		151.50
-0.5
-0.33%		154.00
2.5
1.65%		 　163.50
9.5
6.17%		169.50
6
3.67%		178.00
8.5
5.01%		172.00
-6
-3.37%		166.00
-6
-3.49%		 　169.50
3.5
2.11%		170.00
0.5
0.29%		170.50
0.5
0.29%		178.00
7.5
4.4%		180.00
2
1.12%		 162.96
6 月177.50
-2.5
-1.39%		180.00
2.5
1.41%		177.50
-2.5
-1.39%		189.00
11.5
6.48%		188.50
-0.5
-0.26%		 　179.00
-9.5
-5.04%		180.00
1
0.56%		184.00
4
2.22%		192.00
8
4.35%		190.00
-2
-1.04%		 　189.50
-0.5
-0.26%		191.00
1.5
0.79%		195.00
4
2.09%		195.00
0
0%		195.00
0
0%		 　192.50
-2.5
-1.28%		193.50
1
0.52%		193.00
-0.5
-0.26%		 　　　206.00
13
6.74%		201.00
-5
-2.43%		 190.66
7 月210.50
9.5
4.73%		213.50
3
1.43%		210.50
-3
-1.41%		 　210.00
-0.5
-0.24%		216.50
6.5
3.1%		223.00
6.5
3%		241.50
18.5
8.3%		 　　255.00
13.5
5.59%		250.00
-5
-1.96%		257.00
7
2.8%		252.00
-5
-1.95%		250.00
-2
-0.79%		 　250.00
0
0%		257.00
7
2.8%		260.00
3
1.17%		253.00
-7
-2.69%		 　　245.00
-8
-3.16%		247.00
2
0.82%		251.50
4.5
1.82%		259.00
7.5
2.98%		270.50
11.5
4.44%		241.7
8 月 　260.00
-10.5
-3.88%		283.00
23
8.85%		278.00
-5
-1.77%		278.00
0
0%		269.50
-8.5
-3.06%		 　　258.00
-11.5
-4.27%		252.50
-5.5
-2.13%		244.00
-8.5
-3.37%		247.50
3.5
1.43%		 　251.00
3.5
1.41%		260.00
9
3.59%		250.50
-9.5
-3.65%		240.50
-10
-3.99%		257.50
17
7.07%		 　254.50
-3
-1.17%		252.50
-2
-0.79%		250.50
-2
-0.79%		251.00
0.5
0.2%		249.50
-1.5
-0.6%		 245.00
-4.5
-1.8%		255.63
9 月 245.00
0
0%		245
10 月 245.00
0
0%		245
11 月 245.00
0
0%		245
12 月 245.00
0
0%		245

說明:最高漲幅:10%最低跌幅:-10% 最高價:283.00最低價:85.50平均價:205.16,灰色底表示週末,漲83天(457.5)元,跌97天(-436.5)元,平盤142天
10%=4,9%=1,8%=1,7%=5,6%=9,5%=5,4%=8,3%=8,2%=8,1%=25,0%=151,-0%=1,-1%=3,-2%=4,-3%=6,-4%=7,-5%=12,-6%=13,-7%=24,-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 9914 265577 240 46187103 176.50 176.50 173.00 174.00 2.50 0% 173.50 93 174.00 43 21.67
2020-01-03 9914 289901 234 50689175 174.00 176.00 174.00 175.00 1.00 0.57% 175.00 115 175.50 5 21.79
2020-01-06 9914 196383 160 34271831 175.00 175.00 173.00 175.00 0.00 0% 174.50 1 175.00 5 21.79
2020-01-07 9914 354596 250 62046000 172.50 176.50 172.50 175.50 0.50 0.29% 175.50 40 176.00 1 21.86
2020-01-08 9914 560564 339 98130200 175.00 177.00 174.00 175.00 0.50 -0.28% 175.00 6 175.50 3 21.79
2020-01-09 9914 173563 154 30407525 176.50 176.50 174.50 175.00 0.00 0% 175.00 55 175.50 13 21.79
2020-01-10 9914 481670 279 84240430 176.00 176.00 174.00 175.00 0.00 0% 174.50 1 175.00 33 21.79
2020-01-13 9914 799787 531 138804753 175.50 176.00 172.00 172.50 2.50 -1.43% 172.50 18 173.00 71 21.48
2020-01-14 9914 588282 360 101250504 172.50 173.00 171.00 171.50 1.00 -0.58% 171.00 12 172.00 5 21.36
2020-01-15 9914 775993 487 132688810 171.50 172.00 170.00 171.00 0.50 -0.29% 170.50 15 171.00 32 21.30
2020-01-16 9914 714166 245 122408634 171.00 173.00 171.00 172.50 1.50 0.88% 172.00 1 173.00 13 21.48
2020-01-17 9914 287873 242 50109336 172.50 175.00 172.00 174.50 2.00 1.16% 173.50 173 174.50 35 21.73
2020-01-20 9914 265172 218 46288100 174.50 176.00 173.00 176.00 1.50 0.86% 176.00 8 176.50 23 21.92
2020-01-30 9914 923590 719 154143760 172.00 172.00 162.00 164.00 12.00 -6.82% 164.00 3 164.50 16 20.42
2020-01-31 9914 470773 403 77435045 165.00 166.50 163.50 165.50 1.50 0.91% 165.50 6 166.50 3 20.61
2020-02-03 9914 349014 302 56422782 163.50 164.00 160.50 161.50 4.00 -2.42% 161.50 2 162.00 16 20.11
2020-02-04 9914 629601 518 103114362 161.50 166.00 160.50 163.00 1.50 0.93% 162.50 8 163.00 2 20.30
2020-02-05 9914 590252 410 98084959 163.00 168.00 163.00 168.00 5.00 3.07% 167.50 2 168.00 14 20.92
2020-02-06 9914 306711 238 51562948 169.00 169.50 167.00 168.00 0.00 0% 168.00 58 168.50 3 20.92
2020-02-07 9914 643572 317 106764292 168.50 168.50 164.00 165.00 3.00 -1.79% 164.50 20 165.50 2 20.55
2020-02-10 9914 297296 260 48535190 164.00 164.00 162.50 163.00 2.00 -1.21% 163.00 19 163.50 1 20.30
2020-02-11 9914 457719 357 74979767 163.00 165.00 162.00 165.00 2.00 1.23% 164.50 4 165.00 6 20.55
2020-02-12 9914 436308 369 71617820 164.50 165.50 163.00 165.50 0.50 0.3% 165.00 17 165.50 1 20.61
2020-02-13 9914 394000 356 65854500 166.00 169.00 166.00 167.50 2.00 1.21% 167.00 10 167.50 5 20.86
2020-02-14 9914 162779 181 27201814 168.00 168.00 166.50 166.50 1.00 -0.6% 166.50 6 167.00 11 20.73
2020-02-17 9914 499352 410 81503043 166.00 167.00 162.00 162.50 4.00 -2.4% 162.50 10 163.00 3 20.24
2020-02-18 9914 175018 168 28325434 162.00 162.50 161.50 161.50 1.00 -0.62% 161.50 31 162.00 4 20.11
2020-02-19 9914 217000 207 35694000 161.50 166.00 161.50 165.00 3.50 2.17% 164.50 11 165.50 5 20.55
2020-02-20 9914 281113 217 46618809 166.00 166.50 165.00 166.00 1.00 0.61% 166.00 47 166.50 9 20.67
2020-02-21 9914 242000 179 40218500 164.00 168.00 164.00 165.50 0.50 -0.3% 165.00 100 165.50 3 20.61
2020-02-24 9914 158000 142 25766500 164.00 165.00 162.00 162.50 3.00 -1.81% 162.00 49 163.00 12 20.24
2020-02-25 9914 618889 536 99492678 162.00 163.00 159.50 161.00 1.50 -0.92% 160.50 14 161.00 2 20.05
2020-02-26 9914 696000 610 110075500 160.00 160.50 156.00 156.50 4.50 -2.8% 156.00 15 156.50 2 19.49
2020-02-27 9914 1229660 927 184280486 155.00 156.00 145.50 148.00 8.50 -5.43% 147.00 6 148.00 3 18.43
2020-03-02 9914 1171516 899 171136113 147.50 149.00 140.00 148.00 0.00 0% 148.00 30 148.50 11 18.43
2020-03-03 9914 746000 505 114782500 150.50 156.00 149.00 155.50 7.50 5.07% 155.50 10 156.00 4 19.36
2020-03-04 9914 729211 540 114609471 155.00 160.00 154.50 159.50 4.00 2.57% 159.00 49 159.50 3 19.86
2020-03-05 9914 1150877 864 189230082 162.00 166.50 162.00 166.00 6.50 4.08% 165.50 11 166.00 9 20.67
2020-03-06 9914 618000 450 100689500 166.00 166.00 161.00 163.50 2.50 -1.51% 163.00 11 164.00 3 20.36
2020-03-09 9914 385612 286 61714943 160.00 162.00 158.00 158.50 5.00 -3.06% 158.00 71 158.50 4 19.74
2020-03-10 9914 360689 314 57058051 157.00 160.00 156.50 158.00 0.50 -0.32% 158.00 9 158.50 1 19.68
2020-03-11 9914 384104 318 61364932 158.00 162.00 156.50 157.00 1.00 -0.63% 156.50 24 157.00 4 19.55
2020-03-12 9914 636207 517 95742929 157.00 157.00 144.50 147.00 10.00 -6.37% 146.50 8 147.00 1 18.31
2020-03-13 9914 1594000 692 211388500 137.50 139.00 132.50 132.50 14.50 -9.86% 0.00 0 132.50 59 16.50
2020-03-16 9914 3063670 2386 381315410 131.50 131.50 119.50 119.50 13.00 -9.81% 0.00 0 119.50 21 14.88
2020-03-17 9914 1665459 1329 191075621 115.00 120.00 111.00 120.00 0.50 0.42% 120.00 5 120.50 3 14.94
2020-03-18 9914 1449983 1263 164383562 118.50 118.50 110.50 111.50 8.50 -7.08% 111.50 10 112.00 13 13.89
2020-03-19 9914 2190086 930 221543123 107.50 108.50 100.50 100.50 11.00 -9.87% 0.00 0 100.50 942 12.52
2020-03-20 9914 3613498 2805 355401746 102.00 104.50 93.20 95.00 5.50 -5.47% 94.90 27 95.00 70 11.83
2020-03-23 9914 4035332 3387 352362238 93.40 93.40 85.50 85.50 9.50 -10% 0.00 0 85.50 766 10.65
2020-03-24 9914 3171588 2418 287711008 88.50 92.30 88.50 90.80 5.30 6.2% 90.80 23 90.90 6 11.31
2020-03-25 9914 1671491 938 164602600 97.00 99.80 94.40 99.80 9.00 9.91% 99.80 545 0.00 0 12.43
2020-03-26 9914 3268991 2041 349468516 106.00 109.50 103.50 105.50 5.70 5.71% 105.50 40 106.00 5 13.14
2020-03-27 9914 2218309 1084 254303844 113.00 116.00 112.50 116.00 10.50 9.95% 116.00 653 0.00 0 14.45
2020-03-30 9914 2221838 1630 246186094 110.00 114.00 106.00 113.00 3.00 -2.59% 113.00 22 113.50 44 14.07
2020-03-31 9914 2286700 1726 254160600 115.00 116.00 108.00 111.00 2.00 -1.77% 111.00 14 111.50 12 13.26
2020-04-01 9914 562332 442 62027180 110.50 112.00 109.00 110.00 1.00 -0.9% 110.00 7 110.50 10 13.14
2020-04-06 9914 716428 545 77232359 110.00 110.50 106.00 108.00 2.00 -1.82% 108.00 44 108.50 17 12.90
2020-04-07 9914 2677427 1869 305870532 110.00 117.50 109.00 113.50 5.50 5.09% 113.50 16 114.50 11 13.56
2020-04-08 9914 1722909 1275 202625216 113.50 120.00 112.50 118.00 4.50 3.96% 117.50 10 118.00 17 14.10
2020-04-09 9914 1114629 840 134599609 119.50 123.50 119.50 121.00 3.00 2.54% 120.50 3 121.00 5 14.46
2020-04-10 9914 817445 603 97965180 121.00 122.00 118.00 122.00 1.00 0.83% 121.50 3 122.00 16 14.58
2020-04-13 9914 865088 903 104274953 122.50 123.50 119.00 119.50 2.50 -2.05% 119.00 43 119.50 11 14.28
2020-04-14 9914 1335070 1034 166566390 121.00 127.00 120.00 126.50 7.00 5.86% 126.50 9 127.00 83 15.11
2020-04-15 9914 887124 796 112315496 127.00 129.50 124.50 128.00 1.50 1.19% 127.00 9 128.00 23 15.29
2020-04-16 9914 1545648 1224 192840796 125.00 126.50 123.00 126.50 1.50 -1.17% 125.50 1 126.50 14 15.11
2020-04-17 9914 2198914 1644 277181336 129.00 132.50 122.50 123.00 3.50 -2.77% 122.50 66 123.00 2 14.70
2020-04-20 9914 2017345 1587 261496695 124.00 134.00 124.00 131.50 8.50 6.91% 131.00 6 131.50 12 15.71
2020-04-21 9914 1962624 1564 251501124 129.50 133.00 125.00 126.00 5.50 -4.18% 126.00 25 126.50 8 15.05
2020-04-22 9914 947033 675 120048922 124.50 129.00 123.00 126.50 0.50 0.4% 126.50 1 127.50 144 15.11
2020-04-23 9914 1414404 1010 184443828 128.50 132.50 128.00 132.00 5.50 4.35% 132.00 56 132.50 46 15.77
2020-04-24 9914 874536 767 116158360 132.00 135.00 130.50 135.00 3.00 2.27% 134.50 22 135.00 51 16.13
2020-04-27 9914 2847085 1936 404392105 135.50 148.50 135.50 148.50 13.50 10% 148.50 607 0.00 0 17.74
2020-04-28 9914 3171930 2527 491971440 153.50 160.00 152.00 157.00 8.50 5.72% 156.00 3 157.00 37 18.76
2020-04-29 9914 1692166 1302 259360978 156.00 156.50 151.50 153.50 3.50 -2.23% 153.50 17 154.00 11 18.34
2020-04-30 9914 2229240 1685 342067337 154.50 157.00 150.00 153.50 0.00 0% 153.00 23 153.50 2 18.34
2020-05-04 9914 1991128 1502 306599212 150.50 157.50 149.00 152.00 1.50 -0.98% 151.50 19 152.00 22 18.16
2020-05-05 9914 1377141 1032 210515932 155.00 155.50 151.50 151.50 0.50 -0.33% 151.50 38 152.50 4 18.10
2020-05-06 9914 1129000 715 171895000 152.50 154.50 150.50 153.00 1.50 0.99% 152.00 9 153.50 27 18.28
2020-05-08 9914 1361651 1021 206793801 156.00 156.00 150.50 150.50 4.50 -1.63% 150.00 89 151.00 22 17.98
2020-05-11 9914 466400 427 70697300 151.00 153.00 150.50 151.00 0.50 0.33% 151.00 7 151.50 7 18.04
2020-05-12 9914 849000 491 127747500 152.00 152.00 148.50 152.00 1.00 0.66% 151.00 2 152.00 3 18.16
2020-05-13 9914 642000 506 97298500 153.00 153.00 150.50 152.00 0.00 0% 152.00 4 152.50 4 18.16
2020-05-14 9914 646000 479 97848500 151.00 153.00 150.00 151.50 0.50 -0.33% 151.00 122 152.00 16 18.10
2020-05-15 9914 2270000 1340 348095500 152.50 155.50 151.50 154.00 2.50 1.65% 153.50 16 154.00 18 18.47
2020-05-18 9914 3098474 2540 498198495 156.00 166.50 155.00 163.50 9.50 6.17% 163.00 13 163.50 6 19.60
2020-05-19 9914 2408000 2033 407068000 166.50 172.50 166.50 169.50 6.00 3.67% 169.00 2 169.50 16 20.32
2020-05-20 9914 3892000 2896 690891000 172.00 181.50 172.00 178.00 8.50 5.01% 177.00 1 178.00 90 21.34
2020-05-21 9914 4732000 3460 830381500 181.00 186.00 169.00 172.00 6.00 -3.37% 172.00 49 172.50 16 20.62
2020-05-22 9914 2201000 1718 369447500 170.50 172.50 165.00 166.00 6.00 -3.49% 166.00 25 166.50 7 19.90
2020-05-25 9914 1604000 1288 269962000 170.50 171.00 166.00 169.50 3.50 2.11% 169.00 1 169.50 7 20.32
2020-05-26 9914 1366557 1112 233725190 172.50 173.00 169.50 170.00 0.50 0.29% 170.00 47 171.00 4 20.38
2020-05-27 9914 1447000 1213 247837500 171.00 174.00 168.50 170.50 0.50 0.29% 170.00 15 171.00 1 20.44
2020-05-28 9914 3282000 2462 578786500 172.50 179.00 171.50 178.00 7.50 4.4% 177.50 16 178.00 247 21.34
2020-05-29 9914 2477000 1728 442157500 182.50 184.00 174.00 180.00 2.00 1.12% 179.50 5 180.00 47 21.58
2020-06-01 9914 1417000 1108 253658000 180.00 181.00 176.50 177.50 2.50 -1.39% 177.50 104 178.00 3 21.28
2020-06-02 9914 896559 671 161358337 180.00 182.00 178.50 180.00 2.50 1.41% 179.50 2 180.00 7 21.58
2020-06-03 9914 1939000 1428 346586500 180.50 181.00 177.00 177.50 2.50 -1.39% 177.00 112 178.00 3 21.28
2020-06-04 9914 3805000 2638 703524500 181.00 189.00 180.50 189.00 11.50 6.48% 188.50 9 189.00 29 22.66
2020-06-05 9914 4292000 3055 827189000 194.50 200.00 184.00 188.50 0.50 -0.26% 188.00 3 188.50 31 22.60
2020-06-08 9914 3328000 2456 610511000 189.00 190.00 179.00 179.00 9.50 -5.04% 179.00 10 180.00 1 21.46
2020-06-09 9914 2184000 1430 392140500 179.00 182.00 178.00 180.00 1.00 0.56% 180.00 14 180.50 6 21.58
2020-06-10 9914 1277000 977 233486000 182.00 185.00 180.50 184.00 4.00 2.22% 184.00 2 184.50 11 22.06
2020-06-11 9914 6864000 4963 1333196000 192.00 199.50 189.00 192.00 8.00 4.35% 191.00 6 192.00 13 23.02
2020-06-12 9914 4084000 3022 775138500 192.00 195.00 185.50 190.00 2.00 -1.04% 189.50 11 190.00 36 22.78
2020-06-15 9914 2605000 1640 494630000 190.00 192.00 186.50 189.50 0.50 -0.26% 189.00 6 189.50 17 22.72
2020-06-16 9914 1884000 1335 361590000 193.00 194.00 190.00 191.00 1.50 0.79% 191.00 8 191.50 1 22.90
2020-06-17 9914 1912000 1423 369815996 191.00 195.50 190.00 195.00 4.00 2.09% 194.50 17 195.00 919 23.38
2020-06-18 9914 1421873 1047 273359235 195.00 195.00 191.00 195.00 0.00 0% 194.50 12 195.00 32 23.38
2020-06-19 9914 1096803 802 213192782 196.00 197.00 193.00 195.00 0.00 0% 194.50 4 195.00 33 23.38
2020-06-22 9914 958463 767 184889896 195.50 196.50 191.00 192.50 2.50 -1.28% 192.00 12 192.50 9 23.08
2020-06-23 9914 573150 492 110067450 192.50 194.00 189.50 193.50 1.00 0.52% 193.00 3 193.50 4 23.20
2020-06-24 9914 3199430 2542 630217990 195.00 201.50 193.00 193.00 0.50 -0.26% 193.00 67 194.00 2 23.14
2020-06-29 9914 4368544 3037 871443189 196.00 206.00 194.00 206.00 13.00 6.74% 206.00 1 206.50 52 24.70
2020-06-30 9914 3532627 2751 718102527 209.00 212.50 199.50 201.00 5.00 -2.43% 200.50 27 201.00 133 24.10
2020-07-01 9914 3125536 2299 650630560 201.50 211.50 201.50 210.50 9.50 4.73% 210.00 1 210.50 6 25.24
2020-07-02 9914 1508018 1248 319612834 210.00 214.50 206.00 213.50 3.00 1.43% 213.50 15 214.00 28 25.60
2020-07-03 9914 1697222 1498 356856723 215.50 216.50 207.00 210.50 3.00 -1.41% 210.00 21 210.50 7 25.24
2020-07-06 9914 937486 686 197658560 212.50 213.50 209.00 210.00 0.50 -0.24% 209.50 8 210.00 117 25.18
2020-07-07 9914 5573486 4248 1240014700 220.00 230.00 214.00 216.50 6.50 3.1% 216.50 12 217.00 3 25.96
2020-07-08 9914 2141481 1709 477679263 222.50 227.50 219.00 223.00 6.50 3% 222.50 3 223.00 3 26.74
2020-07-09 9914 4252267 3269 1013891347 232.00 245.00 232.00 241.50 18.50 8.3% 241.50 5 242.00 15 28.96
2020-07-13 9914 4925037 3893 1251932431 242.50 261.50 238.00 255.00 14.00 5.59% 255.00 9 256.00 14 30.58
2020-07-14 9914 3662928 3102 946327444 264.00 267.50 250.00 250.00 5.00 -1.96% 250.00 338 250.50 8 29.98
2020-07-15 9914 4105420 2994 1060155940 255.00 262.50 252.50 257.00 7.00 2.8% 257.00 11 257.50 11 30.82
2020-07-16 9914 2225631 1776 558617512 257.00 257.00 248.00 252.00 5.00 -1.95% 252.00 7 252.50 2 30.22
2020-07-17 9914 1741781 1342 434135969 251.00 252.50 245.50 250.00 2.00 -0.79% 249.00 3 250.00 849 29.98
2020-07-20 9914 1793978 1540 447917544 252.50 255.00 245.50 250.00 0.00 0% 248.00 7 250.00 578 29.98
2020-07-21 9914 1853539 1544 477483984 251.00 263.00 251.00 257.00 7.00 2.8% 256.00 6 257.00 9 30.82
2020-07-22 9914 2057385 1813 530377830 257.00 262.00 252.50 260.00 3.00 1.17% 258.00 1 260.00 32 31.18
2020-07-23 9914 819268 736 209656072 260.00 261.00 252.50 253.00 7.00 -2.69% 253.00 26 254.00 1 30.34
2020-07-27 9914 1428146 1166 352183624 249.50 252.00 241.50 245.00 5.00 -3.16% 245.00 5 245.50 5 29.38
2020-07-28 9914 1431903 1197 353814681 244.00 251.50 241.50 247.00 2.00 0.82% 247.00 13 249.50 1 29.62
2020-07-29 9914 852877 765 214413250 247.00 254.00 247.00 251.50 4.50 1.82% 251.00 11 251.50 6 30.16
2020-07-30 9914 1335577 1074 344144366 256.50 260.00 254.00 259.00 7.50 2.98% 258.50 3 259.00 8 31.06
2020-07-31 9914 2721292 2159 735039340 261.50 278.00 257.50 270.50 11.50 4.44% 270.00 4 270.50 8 32.43
2020-08-03 9914 1894919 1624 499064440 272.00 272.00 258.00 260.00 10.50 -3.88% 259.50 8 260.00 2 31.18
2020-08-04 9914 4596570 3594 1265424670 264.00 283.50 263.00 283.00 23.00 8.85% 282.00 1 283.00 18 33.93
2020-08-05 9914 2160721 1837 595024938 280.50 282.00 272.00 278.00 5.00 -1.77% 278.00 65 278.50 9 33.33
2020-08-06 9914 988398 904 273633644 280.00 280.50 274.50 278.00 0.00 0% 277.50 12 278.00 144 33.33
2020-08-07 9914 1535926 1428 417637045 278.00 282.00 268.50 269.50 8.50 -3.06% 269.50 8 270.00 92 32.31
2020-08-11 9914 4148155 3299 1074425645 265.00 268.00 254.00 258.00 14.50 -4.27% 258.00 2 258.50 9 30.94
2020-08-12 9914 4580061 3940 1140583494 260.00 260.00 240.00 252.50 5.50 -2.13% 252.50 18 253.00 44 30.28
2020-08-13 9914 3123662 2477 763530852 250.00 252.50 240.00 244.00 0.00 -3.37% 244.00 18 244.50 1 29.26
2020-08-14 9914 2485964 2028 618402964 250.00 254.50 242.00 247.50 3.50 1.43% 247.50 2 248.00 6 24.50
2020-08-17 9914 1967977 1777 489299681 245.00 252.50 242.00 251.00 3.50 1.41% 250.50 8 251.00 7 24.85
2020-08-18 9914 2308983 1628 593056466 251.00 261.00 249.00 260.00 9.00 3.59% 259.50 2 260.00 33 25.74
2020-08-19 9914 2142440 1705 544419597 260.00 263.50 250.50 250.50 9.50 -3.65% 250.50 12 251.00 1 24.80
2020-08-20 9914 2481788 1968 608994582 252.00 255.50 235.00 240.50 10.00 -3.99% 240.00 47 240.50 4 23.81
2020-08-21 9914 4218352 2878 1066507112 243.50 259.00 243.50 257.50 17.00 7.07% 257.00 4 257.50 7 25.50
2020-08-24 9914 3617091 2698 918978244 253.00 262.00 245.00 254.50 3.00 -1.17% 254.50 8 256.00 1 25.20
2020-08-25 9914 1683019 1375 432084326 258.00 262.00 252.50 252.50 2.00 -0.79% 252.50 45 253.00 13 25.00
2020-08-26 9914 979866 789 246045098 256.00 256.00 249.00 250.50 2.00 -0.79% 250.00 29 251.00 1 24.80
2020-08-27 9914 1850205 1433 472143865 253.50 259.00 251.00 251.00 0.50 0.2% 251.00 20 252.50 1 24.85
2020-08-28 9914 824903 668 205188599 251.50 252.00 246.00 249.50 1.50 -0.6% 248.50 11 250.00 6 24.70
2020-08-31 9914 1454453 1035 357481891 249.50 251.50 242.50 245.00 4.50 -1.8% 245.00 17 245.50 5 24.26
2020-08-31 9914 1454453 1035 357481891 249.50 251.50 242.50 245.00 4.50 0% 245.00 17 245.50 5 24.26
2020-09-01 9914 2344607 1676 569599322 247.50 248.00 240.00 243.50 1.50 -0.61% 243.50 18 244.00 1 24.11
2020-09-02 9914 1224205 970 298738225 245.50 248.00 241.50 243.00 0.50 -0.21% 243.00 11 245.50 4 24.06
2020-09-03 9914 1854488 1520 459138548 245.00 252.00 244.00 244.50 1.50 0.62% 244.00 16 244.50 32 24.21
2020-09-04 9914 1820317 1338 434928348 240.50 242.00 237.00 238.50 6.00 -2.45% 238.50 40 239.00 1 23.61
2020-09-07 9914 2422912 1699 563548348 240.50 241.00 226.00 227.00 11.50 -4.82% 227.00 5 228.00 5 22.48
2020-09-10 9914 1351668 1005 314249309 236.00 236.00 229.00 233.50 1.50 2.86% 233.00 11 233.50 3 23.12
2020-09-11 9914 1465984 1037 342865260 232.00 237.00 229.50 233.50 0.00 0% 233.50 38 234.00 2 23.12
2020-09-14 9914 1124371 862 261893497 237.00 237.00 229.50 234.50 1.00 0.43% 234.00 7 234.50 3 23.22
2020-09-16 9914 922775 756 212406133 233.50 234.00 228.00 228.50 2.50 -2.56% 228.00 32 229.50 2 22.62
2020-09-17 9914 2726966 2073 649374840 230.00 241.50 229.50 240.50 12.00 5.25% 240.00 24 240.50 21 23.81
2020-09-18 9914 1931553 1475 468063826 241.50 245.00 238.00 243.50 3.00 1.25% 243.00 4 243.50 10 24.11
2020-09-22 9914 759569 639 180103853 242.50 242.50 235.00 236.00 6.00 -3.08% 236.00 47 236.50 2 23.37
2020-09-24 9914 1836497 1500 414796073 235.00 237.00 221.00 223.00 14.50 -5.51% 223.00 2 223.50 3 22.08
2020-09-25 9914 2151128 1752 503218324 229.50 238.00 227.50 233.50 10.50 4.71% 233.50 6 234.00 6 23.12
2020-09-29 9914 746654 669 171876266 234.00 235.00 228.50 228.50 5.00 -2.14% 228.50 17 229.00 2 22.62
2020-09-30 9914 1282663 1157 294786816 225.00 234.50 225.00 233.00 4.50 1.97% 233.00 15 234.00 16 23.07
2020-10-06 9914 525753 481 126902091 243.00 243.00 240.50 240.50 1.00 3.22% 240.50 6 241.00 8 23.81
2020-10-08 9914 557442 521 133319696 244.00 244.00 236.00 238.00 4.00 -1.04% 237.00 1 238.00 2 23.56
2020-10-12 9914 999000 832 235460000 241.50 241.50 233.00 236.50 1.50 -0.63% 236.00 1 236.50 23 23.42
2020-10-13 9914 749634 585 178257526 237.00 241.00 232.00 239.00 2.50 1.06% 239.00 12 239.50 1 23.66
2020-10-14 9914 535301 475 128738740 242.00 242.50 238.00 241.00 2.00 0.84% 240.50 2 241.00 7 23.86
2020-10-15 9914 1037803 861 249193917 244.50 245.00 237.00 239.50 1.50 -0.62% 239.00 1 240.00 10 23.71
2020-10-16 9914 444527 307 106400953 239.50 241.50 238.00 239.00 0.50 -0.21% 239.00 18 239.50 10 23.66
2020-10-20 9914 2875936 2539 745299924 260.00 262.00 253.00 261.00 5.00 9.21% 260.50 33 261.00 130 25.84
2020-10-21 9914 1305677 1153 342391020 261.00 265.00 256.50 261.50 0.50 0.19% 261.00 1 261.50 7 25.89
2020-10-22 9914 801706 647 209380115 263.00 263.00 259.00 263.00 1.50 0.57% 262.50 2 263.00 1 26.04
2020-10-23 9914 740878 662 192144902 261.00 262.00 256.00 260.00 3.00 -1.14% 260.00 28 260.50 2 25.74
2020-10-26 9914 1160932 996 304848626 260.50 265.00 260.00 263.50 3.50 1.35% 263.00 16 263.50 8 26.09
2020-10-27 9914 528571 518 138862281 265.00 265.00 260.50 262.00 1.50 -0.57% 262.00 18 263.00 5 25.94
2020-10-28 9914 4350360 3478 1206691411 264.50 285.00 263.00 284.00 22.00 8.4% 283.50 2 284.00 78 28.12
2020-10-29 9914 1578404 1311 444482870 280.00 285.00 272.50 285.00 1.00 0.35% 284.50 5 285.00 34 28.22
2020-10-30 9914 2181447 1871 619175825 287.00 294.50 277.00 277.00 8.00 -2.81% 276.50 8 277.00 22 27.43
2020-11-02 9914 1697662 1417 460218372 281.00 285.00 264.50 268.00 9.00 -3.25% 267.50 14 268.00 199 26.53
2020-11-03 9914 1547578 1256 415025127 272.00 276.00 264.00 270.00 2.00 0.75% 270.00 1 270.50 15 26.73
2020-11-04 9914 900805 791 245429942 272.50 275.50 266.50 274.50 4.50 1.67% 273.50 1 274.50 10 27.18
2020-11-05 9914 1034026 915 284151479 280.00 282.50 271.50 273.00 1.50 -0.55% 273.00 8 273.50 6 27.03
2020-11-06 9914 960332 881 265911264 275.00 281.00 274.00 275.00 2.00 0.73% 275.00 35 275.50 18 27.23
2020-11-09 9914 1970475 1589 560792469 281.00 289.00 280.00 280.50 5.50 2% 280.50 33 281.00 92 27.77
2020-11-10 9914 3184751 2627 841301164 278.50 278.50 257.00 257.00 23.50 -8.38% 257.00 62 257.50 1 25.45
2020-11-11 9914 2799130 2414 704793079 257.50 258.00 248.00 253.50 3.50 -1.36% 253.50 9 254.00 24 25.10
2020-11-12 9914 2412828 2151 594926580 253.50 253.50 242.00 245.00 8.50 -3.35% 245.00 221 245.50 38 24.26
2020-11-13 9914 890339 881 221935440 249.00 253.00 246.00 248.00 3.00 1.22% 248.00 15 248.50 1 21.14
2020-11-16 9914 1059961 926 262434308 250.00 251.00 245.50 247.50 0.50 -0.2% 247.50 6 248.00 8 21.10
2020-11-18 9914 1070511 936 264151101 244.50 250.50 244.50 245.00 1.00 -1.01% 245.00 10 245.50 23 20.89
2020-11-19 9914 950751 800 236176842 246.00 250.00 246.00 249.00 4.00 1.63% 248.50 7 249.00 2 21.23
2020-11-23 9914 546157 491 135892170 249.00 250.00 248.00 249.00 1.00 0% 249.00 20 249.50 2 21.23
2020-11-24 9914 1152546 1023 288184141 251.00 253.00 248.00 250.00 1.00 0.4% 250.00 4 250.50 2 21.31
2020-11-25 9914 1433422 1137 355944263 253.50 254.00 245.50 246.50 3.50 -1.4% 246.50 15 247.00 5 21.01
2020-11-26 9914 668758 612 166256590 247.00 251.00 245.00 249.50 3.00 1.22% 249.50 3 250.00 86 21.27
2020-11-27 9914 488876 411 122543434 251.00 252.00 249.00 250.00 0.50 0.2% 250.00 104 250.50 4 21.31
2020-11-30 9914 567284 375 142025103 251.50 252.00 249.50 250.00 0.00 0% 250.00 65 250.50 10 21.31
2020-12-01 9914 842159 777 211987349 250.00 253.50 248.00 252.00 2.00 0.8% 252.00 16 252.50 7 21.48
2020-12-02 9914 1008486 908 249725395 253.50 253.50 246.00 247.50 4.50 -1.79% 247.00 32 247.50 15 21.10
2020-12-04 9914 764424 623 190193996 243.00 252.00 243.00 250.00 0.00 1.01% 250.00 422 250.50 17 21.31
2020-12-07 9914 671394 517 167143328 249.50 250.00 246.50 250.00 0.00 0% 250.00 148 250.50 11 21.31
2020-12-11 9914 1045847 855 262401314 249.00 253.50 248.50 252.00 1.50 0.8% 251.50 1 252.00 9 21.48
2020-12-16 9914 1245531 1065 312581145 252.00 253.00 249.00 251.50 0.50 -0.2% 251.50 7 252.00 1 21.44
2020-12-18 9914 1078034 830 267231943 250.00 250.00 245.50 247.00 2.00 -1.79% 246.50 12 247.00 18 21.06
2020-12-21 9914 2485781 2001 588069324 246.50 247.00 233.50 235.50 11.50 -4.66% 235.00 110 235.50 32 20.08
2020-12-22 9914 1424482 1158 335369457 236.00 238.00 233.00 233.00 2.50 -1.06% 233.00 5 235.00 55 19.86
2020-12-25 9914 1020540 938 229696950 229.00 230.50 223.00 224.00 3.00 -3.86% 224.00 16 225.00 38 19.10
2020-12-28 9914 921241 918 206347979 226.00 227.00 222.00 225.00 1.00 0.45% 225.00 72 225.50 16 19.18
2020-12-29 9914 1033300 1008 235157670 226.50 231.00 225.50 226.50 1.50 0.67% 226.00 6 227.00 16 19.31
2020-12-30 9914 1111404 1012 255905136 228.50 232.00 227.00 231.00 4.50 1.99% 231.00 4 231.50 8 19.69