聯華(1229)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　37.10
0
0%		37.05
-0.05
-0.13%		 　36.85
-0.2
-0.54%		36.90
0.05
0.14%		36.55
-0.35
-0.95%		36.75
0.2
0.55%		36.90
0.15
0.41%		 　37.85
0.95
2.57%		38.20
0.35
0.92%		38.00
-0.2
-0.52%		38.10
0.1
0.26%		38.50
0.4
1.05%		 　38.60
0.1
0.26%		 　　　　　　　　37.15
-1.45
-3.76%		37.70
0.55
1.48%		37.51
2 月 　37.55
-0.15
-0.4%		37.70
0.15
0.4%		37.55
-0.15
-0.4%		38.10
0.55
1.46%		37.60
-0.5
-1.31%		 　37.55
-0.05
-0.13%		37.85
0.3
0.8%		38.00
0.15
0.4%		37.95
-0.05
-0.13%		38.10
0.15
0.4%		 　38.60
0.5
1.31%		39.30
0.7
1.81%		39.25
-0.05
-0.13%		39.05
-0.2
-0.51%		39.00
-0.05
-0.13%		 　38.55
-0.45
-1.15%		38.40
-0.15
-0.39%		38.35
-0.05
-0.13%		38.00
-0.35
-0.91%		 38.1
3 月　37.50
-0.5
-1.32%		38.05
0.55
1.47%		37.95
-0.1
-0.26%		38.45
0.5
1.32%		38.20
-0.25
-0.65%		 　37.20
-1
-2.62%		36.70
-0.5
-1.34%		36.90
0.2
0.54%		35.60
-1.3
-3.52%		34.00
-1.6
-4.49%		 　33.20
-0.8
-2.35%		31.85
-1.35
-4.07%		31.80
-0.05
-0.16%		29.30
-2.5
-7.86%		31.25
1.95
6.66%		 　30.70
-0.55
-1.76%		31.85
1.15
3.75%		33.25
1.4
4.4%		33.30
0.05
0.15%		33.20
-0.1
-0.3%		 　33.90
0.7
2.11%		37.25
3.35
9.88%		34.48
4 月37.90
0.65
1.74%		 　　　37.95
0.05
0.13%		38.30
0.35
0.92%		38.45
0.15
0.39%		38.45
0
0%		38.85
0.4
1.04%		 　39.45
0.6
1.54%		40.15
0.7
1.77%		41.80
1.65
4.11%		41.25
-0.55
-1.32%		40.45
-0.8
-1.94%		 　40.90
0.45
1.11%		40.65
-0.25
-0.61%		40.85
0.2
0.49%		40.90
0.05
0.12%		40.75
-0.15
-0.37%		 　41.20
0.45
1.1%		42.00
0.8
1.94%		42.90
0.9
2.14%		43.10
0.2
0.47%		 40.37
5 月　　　43.45
0.35
0.81%		44.75
1.3
2.99%		43.90
-0.85
-1.9%		 45.40
1.5
3.42%		 　44.90
-0.5
-1.1%		41.80
-3.1
-6.9%		41.80
0
0%		41.10
-0.7
-1.67%		41.25
0.15
0.36%		 　41.55
0.3
0.73%		42.30
0.75
1.81%		41.80
-0.5
-1.18%		42.05
0.25
0.6%		41.55
-0.5
-1.19%		 　41.85
0.3
0.72%		41.95
0.1
0.24%		41.80
-0.15
-0.36%		41.65
-0.15
-0.36%		41.30
-0.35
-0.84%		 42.55
6 月42.00
0.7
1.69%		42.20
0.2
0.48%		42.40
0.2
0.47%		42.40
0
0%		42.45
0.05
0.12%		 　43.10
0.65
1.53%		43.15
0.05
0.12%		43.20
0.05
0.12%		42.35
-0.85
-1.97%		42.00
-0.35
-0.83%		 　41.85
-0.15
-0.36%		42.10
0.25
0.6%		42.30
0.2
0.48%		42.30
0
0%		42.85
0.55
1.3%		 　42.80
-0.05
-0.12%		42.55
-0.25
-0.58%		42.65
0.1
0.24%		 　　　42.50
-0.15
-0.35%		42.50
0
0%		 42.51
7 月42.75
0.25
0.59%		42.90
0.15
0.35%		43.45
0.55
1.28%		 　43.95
0.5
1.15%		43.75
-0.2
-0.46%		43.80
0.05
0.11%		43.60
-0.2
-0.46%		 　　43.95
0.35
0.8%		43.95
0
0%		44.15
0.2
0.46%		45.00
0.85
1.93%		45.00
0
0%		 　44.95
-0.05
-0.11%		45.65
0.7
1.56%		45.80
0.15
0.33%		45.80
0
0%		 　　44.70
-1.1
-2.4%		44.70
0
0%		45.25
0.55
1.23%		46.05
0.8
1.77%		46.90
0.85
1.85%		44.54
8 月 　47.25
0.35
0.75%		47.20
-0.05
-0.11%		47.15
-0.05
-0.11%		47.20
0.05
0.11%		47.10
-0.1
-0.21%		 　　47.15
0.05
0.11%		41.15
-6
-12.73%		41.80
0.65
1.58%		41.85
0.05
0.12%		 　43.40
1.55
3.7%		43.40
0
0%		43.00
-0.4
-0.92%		42.10
-0.9
-2.09%		43.15
1.05
2.49%		 　43.50
0.35
0.81%		43.40
-0.1
-0.23%		43.30
-0.1
-0.23%		43.00
-0.3
-0.69%		42.80
-0.2
-0.47%		 42.05
-0.75
-1.75%		44.09
9 月42.30
0.25
0.59%		42.45
0.15
0.35%		42.15
-0.3
-0.71%		42.00
-0.15
-0.36%		 　41.65
-0.35
-0.83%		 　41.30
-0.35
-0.84%		40.65
-0.65
-1.57%		 　40.45
-0.2
-0.49%		 41.55
1.1
2.72%		40.95
-0.6
-1.44%		40.80
-0.15
-0.37%		 　　40.20
-0.6
-1.47%		 39.25
-0.95
-2.36%		39.40
0.15
0.38%		 　　39.90
0.5
1.27%		39.80
-0.1
-0.25%		 40.81
10 月　　　　　40.45
0.65
1.63%		 40.20
-0.25
-0.62%		 　　40.30
0.1
0.25%		40.10
-0.2
-0.5%		39.95
-0.15
-0.37%		39.85
-0.1
-0.25%		39.80
-0.05
-0.13%		 　　39.50
-0.3
-0.75%		39.60
0.1
0.25%		39.90
0.3
0.76%		39.75
-0.15
-0.38%		 　40.35
0.6
1.51%		40.30
-0.05
-0.12%		40.70
0.4
0.99%		40.35
-0.35
-0.86%		39.95
-0.4
-0.99%		 40.06
11 月　39.90
-0.05
-0.13%		39.90
0
0%		40.15
0.25
0.63%		40.00
-0.15
-0.37%		40.10
0.1
0.25%		 　40.60
0.5
1.25%		41.10
0.5
1.23%		42.25
1.15
2.8%		41.70
-0.55
-1.3%		42.10
0.4
0.96%		 　41.85
-0.25
-0.59%		 41.20
-0.65
-1.55%		41.05
-0.15
-0.36%		 　　41.40
0.35
0.85%		41.40
0
0%		41.40
0
0%		41.60
0.2
0.48%		41.70
0.1
0.24%		 　41.20
-0.5
-1.2%		 41.14
12 月41.55
0.35
0.85%		41.30
-0.25
-0.6%		 41.55
0.25
0.61%		 　41.25
-0.3
-0.72%		 　　41.25
0
0%		 　　　41.55
0.3
0.73%		 41.45
-0.1
-0.24%		 　41.60
0.15
0.36%		41.35
-0.25
-0.6%		 　41.45
0.1
0.24%		 　41.90
0.45
1.09%		42.85
0.95
2.27%		42.80
-0.05
-0.12%		　41.61

說明:最高漲幅:9.88%最低跌幅:-12.73% 最高價:47.25最低價:29.30平均價:40.68,灰色底表示週末,漲143天(68.35)元,跌130天(-60.55)元,平盤16天
10%=1,7%=1,4%=5,3%=8,2%=26,1%=58,0%=60,-0%=1,-1%=1,-2%=1,-3%=2,-4%=5,-5%=19,-6%=50,-7%=51,

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 1229 1213702 823 44974706 36.90 37.10 36.90 37.10 0.15 0% 37.05 15 37.10 258 14.27
2020-01-03 1229 1535985 1014 57003223 37.10 37.30 36.95 37.05 0.05 -0.13% 37.00 33 37.05 4 14.25
2020-01-06 1229 1591524 1147 58381453 37.00 37.05 36.55 36.85 0.20 -0.54% 36.80 3 36.85 6 14.17
2020-01-07 1229 1024274 680 37691427 36.75 36.90 36.65 36.90 0.05 0.14% 36.85 15 36.90 20 14.19
2020-01-08 1229 1080130 798 39581990 36.90 36.90 36.55 36.55 0.35 -0.95% 36.55 109 36.60 23 14.06
2020-01-09 1229 613208 406 22544388 36.60 36.90 36.60 36.75 0.20 0.55% 36.75 5 36.80 23 14.13
2020-01-10 1229 968897 642 35743974 36.90 36.95 36.85 36.90 0.15 0.41% 36.90 3 36.95 81 14.19
2020-01-13 1229 2878742 1680 108665177 37.30 37.95 37.30 37.85 0.95 2.57% 37.80 63 37.85 78 14.56
2020-01-14 1229 2490195 1527 95554866 38.20 38.60 38.05 38.20 0.35 0.92% 38.20 91 38.25 11 14.69
2020-01-15 1229 1346174 1058 51129912 38.30 38.30 37.85 38.00 0.20 -0.52% 37.90 10 38.00 28 14.62
2020-01-16 1229 1194924 744 45407514 37.90 38.10 37.90 38.10 0.10 0.26% 38.05 9 38.10 109 14.65
2020-01-17 1229 1952873 1044 74996507 38.10 38.55 38.10 38.50 0.40 1.05% 38.45 95 38.50 254 14.81
2020-01-20 1229 1840590 1090 71107833 38.55 38.75 38.45 38.60 0.10 0.26% 38.60 116 38.65 5 14.85
2020-01-30 1229 6363816 3558 236875289 36.60 38.00 36.60 37.15 1.45 -3.76% 37.15 79 37.20 49 14.29
2020-01-31 1229 2250311 1315 84524755 37.15 37.95 37.15 37.70 0.55 1.48% 37.70 4 37.75 1 14.50
2020-02-03 1229 2642069 1494 97857077 36.95 37.55 36.60 37.55 0.15 -0.4% 37.50 8 37.55 28 14.44
2020-02-04 1229 1622823 950 61249790 37.50 37.90 37.35 37.70 0.15 0.4% 37.70 46 37.75 7 14.50
2020-02-05 1229 1241908 754 46755858 37.70 37.85 37.50 37.55 0.15 -0.4% 37.55 22 37.65 34 14.44
2020-02-06 1229 2168827 1088 82388658 37.65 38.20 37.65 38.10 0.55 1.46% 38.05 18 38.10 4 14.65
2020-02-07 1229 2456973 1386 93006410 38.10 38.15 37.60 37.60 0.50 -1.31% 37.60 56 37.65 2 14.46
2020-02-10 1229 1320098 782 49538908 37.40 37.75 37.15 37.55 0.05 -0.13% 37.50 84 37.55 1 14.44
2020-02-11 1229 1012293 566 38261336 37.50 37.90 37.50 37.85 0.30 0.8% 37.80 17 37.85 19 14.56
2020-02-12 1229 1805832 1072 68844572 38.00 38.45 37.80 38.00 0.15 0.4% 38.00 46 38.10 15 14.62
2020-02-13 1229 1462000 848 55607150 38.05 38.20 37.90 37.95 0.05 -0.13% 37.95 24 38.00 1 14.60
2020-02-14 1229 1242097 755 47276608 38.00 38.15 37.95 38.10 0.15 0.4% 38.05 39 38.10 104 14.65
2020-02-17 1229 2287593 1454 87921742 38.10 38.65 38.10 38.60 0.50 1.31% 38.55 5 38.60 30 14.85
2020-02-18 1229 3136631 1900 123059396 38.85 39.55 38.70 39.30 0.70 1.81% 39.30 10 39.35 29 15.12
2020-02-19 1229 2054000 1088 80755000 39.35 39.55 39.10 39.25 0.05 -0.13% 39.25 32 39.30 71 15.10
2020-02-20 1229 1433563 885 56032051 39.20 39.30 39.00 39.05 0.20 -0.51% 39.05 32 39.10 14 15.02
2020-02-21 1229 1094000 729 42765600 39.20 39.25 39.00 39.00 0.05 -0.13% 39.00 19 39.10 20 15.00
2020-02-24 1229 2155000 1328 83217150 39.00 39.00 38.35 38.55 0.45 -1.15% 38.55 27 38.60 59 14.83
2020-02-25 1229 2090564 1214 79878717 38.05 38.50 37.90 38.40 0.15 -0.39% 38.40 28 38.45 13 14.77
2020-02-26 1229 1203000 660 46163500 38.35 38.60 38.10 38.35 0.05 -0.13% 38.35 45 38.40 41 14.75
2020-02-27 1229 1884340 1126 72014529 38.35 38.45 38.00 38.00 0.35 -0.91% 38.00 348 38.10 5 14.62
2020-03-02 1229 3442286 1903 129664374 37.50 38.00 37.25 37.50 0.50 -1.32% 37.50 113 37.55 49 14.42
2020-03-03 1229 1493000 816 56910850 37.85 38.25 37.85 38.05 0.55 1.47% 38.05 85 38.15 4 14.63
2020-03-04 1229 1201625 749 45608604 37.95 38.05 37.85 37.95 0.10 -0.26% 37.95 13 38.00 8 14.60
2020-03-05 1229 1480452 813 56841585 38.20 38.70 38.10 38.45 0.50 1.32% 38.45 1 38.50 19 14.79
2020-03-06 1229 1465000 748 56006250 38.45 38.45 38.05 38.20 0.25 -0.65% 38.15 25 38.20 3 14.69
2020-03-09 1229 3165567 2080 118466400 38.00 38.00 37.20 37.20 1.00 -2.62% 37.20 74 37.25 58 14.31
2020-03-10 1229 4928455 2813 179352712 36.50 36.80 36.15 36.70 0.50 -1.34% 36.70 46 36.75 4 14.12
2020-03-11 1229 2391026 1635 88650262 37.20 37.55 36.60 36.90 0.20 0.54% 36.85 5 36.90 2 14.19
2020-03-12 1229 4420697 2693 158457317 36.70 36.70 35.55 35.60 1.30 -3.52% 35.60 131 35.65 40 13.69
2020-03-13 1229 6916000 3813 227889800 32.90 34.15 32.35 34.00 1.60 -4.49% 34.00 18 34.05 3 13.08
2020-03-16 1229 2999622 1967 100314114 34.00 34.00 33.10 33.20 0.80 -2.35% 33.20 99 33.25 25 12.77
2020-03-17 1229 4413960 2791 141645320 31.70 32.95 31.65 31.85 1.35 -4.07% 31.85 36 31.90 47 12.25
2020-03-18 1229 3955634 2589 126358933 31.90 32.35 31.75 31.80 0.05 -0.16% 31.80 84 31.85 37 12.23
2020-03-19 1229 7485495 4353 219784266 31.25 31.30 28.80 29.30 2.50 -7.86% 29.25 10 29.30 6 11.27
2020-03-20 1229 4548732 2769 141037655 29.70 31.70 29.70 31.25 1.95 6.66% 31.25 26 31.30 27 12.02
2020-03-23 1229 2167653 1281 66221849 29.80 30.95 29.80 30.70 0.55 -1.76% 30.70 61 30.75 47 11.81
2020-03-24 1229 3786368 2646 121283470 31.70 32.45 31.60 31.85 1.15 3.75% 31.85 37 32.00 7 12.25
2020-03-25 1229 3422744 2111 113334776 32.50 33.45 32.50 33.25 1.40 4.4% 33.20 20 33.25 9 12.79
2020-03-26 1229 2212731 1309 73031675 33.25 33.40 32.55 33.30 0.05 0.15% 33.25 27 33.30 9 12.81
2020-03-27 1229 3047994 1554 102775878 33.80 34.25 33.20 33.20 0.10 -0.3% 33.20 17 33.25 1 12.77
2020-03-30 1229 2941428 1436 98569152 32.60 33.95 32.50 33.90 0.70 2.11% 33.90 49 33.95 60 13.04
2020-03-31 1229 4021249 1672 149791488 37.25 37.25 37.25 37.25 3.35 9.88% 37.25 9615 0.00 0 14.33
2020-04-01 1229 13142000 7067 501346053 38.00 39.00 37.40 37.90 0.65 1.74% 37.85 27 37.90 73 15.04
2020-04-06 1229 5499447 3095 208712286 38.10 38.20 37.55 37.95 0.05 0.13% 37.95 37 38.00 28 15.06
2020-04-07 1229 5583621 2681 214023185 38.25 38.50 38.15 38.30 0.35 0.92% 38.30 118 38.35 64 15.20
2020-04-08 1229 4336173 2265 166642485 38.50 38.60 38.30 38.45 0.15 0.39% 38.40 122 38.45 39 15.26
2020-04-09 1229 4553945 2431 175539790 38.75 38.85 38.20 38.45 0.00 0% 38.45 16 38.50 26 15.26
2020-04-10 1229 3218616 1701 124724861 38.45 38.90 38.40 38.85 0.40 1.04% 38.80 72 38.85 163 15.42
2020-04-13 1229 7029474 3608 277049147 39.20 39.95 38.80 39.45 0.60 1.54% 39.45 48 39.50 10 15.65
2020-04-14 1229 6329071 3145 253223615 39.60 40.20 39.60 40.15 0.70 1.77% 40.10 1 40.15 125 15.93
2020-04-15 1229 8317712 4213 341170587 40.40 41.80 40.40 41.80 1.65 4.11% 41.70 17 41.80 28 16.59
2020-04-16 1229 6589344 3869 272735522 41.90 41.90 40.90 41.25 0.55 -1.32% 41.25 56 41.30 11 16.37
2020-04-17 1229 7677743 4461 314264112 41.40 41.75 40.20 40.45 0.80 -1.94% 40.45 52 40.50 26 16.05
2020-04-20 1229 4900257 2349 198976458 40.65 41.10 40.05 40.90 0.45 1.11% 40.85 26 40.90 81 16.23
2020-04-21 1229 6209692 3484 253836218 41.05 41.35 40.60 40.65 0.25 -0.61% 40.65 182 40.70 13 16.13
2020-04-22 1229 4860938 2340 196261086 40.35 40.90 39.80 40.85 0.20 0.49% 40.85 12 40.90 87 16.21
2020-04-23 1229 2697601 1505 110517281 41.25 41.25 40.75 40.90 0.05 0.12% 40.90 74 40.95 11 16.23
2020-04-24 1229 2241720 1239 91549185 41.00 41.00 40.75 40.75 0.15 -0.37% 40.75 21 40.80 11 16.17
2020-04-27 1229 3733818 1800 153722351 41.10 41.30 40.80 41.20 0.45 1.1% 41.20 28 41.25 98 16.35
2020-04-28 1229 4985126 2664 207942592 41.40 42.00 41.30 42.00 0.80 1.94% 41.95 70 42.00 330 16.67
2020-04-29 1229 6517603 3641 278704353 42.20 43.25 42.20 42.90 0.90 2.14% 42.85 6 42.90 35 17.02
2020-04-30 1229 5305554 3116 227973890 43.30 43.40 42.60 43.10 0.20 0.47% 43.10 12 43.20 11 17.10
2020-05-04 1229 4386098 2421 188781203 42.75 43.50 42.25 43.45 0.35 0.81% 43.40 18 43.50 135 17.24
2020-05-05 1229 4922827 3025 217087677 43.45 44.90 43.25 44.75 1.30 2.99% 44.70 12 44.75 6 17.76
2020-05-06 1229 10299000 5316 461663750 45.00 46.00 43.85 43.90 0.85 -1.9% 43.85 163 43.90 5 17.42
2020-05-08 1229 4854992 2503 219868390 45.25 45.80 45.00 45.40 0.40 3.42% 45.35 8 45.40 37 18.02
2020-05-11 1229 5642695 3332 254084106 45.60 45.65 44.80 44.90 0.50 -1.1% 44.85 169 44.90 5 17.82
2020-05-12 1229 20947000 11600 882420150 41.60 43.30 41.60 41.80 3.10 -6.9% 41.80 67 41.85 81 16.59
2020-05-13 1229 6874000 3499 286525450 41.30 42.20 41.10 41.80 0.00 0% 41.80 28 41.85 3 23.75
2020-05-14 1229 5411000 3156 224014650 41.75 41.95 41.00 41.10 0.70 -1.67% 41.10 4 41.15 2 23.35
2020-05-15 1229 5427000 2921 222236900 41.60 41.60 40.40 41.25 0.15 0.36% 41.25 1 41.30 42 23.44
2020-05-18 1229 2702775 1523 111917601 41.30 41.80 40.70 41.55 0.30 0.73% 41.55 34 41.60 34 23.61
2020-05-19 1229 5029000 2933 211751000 42.00 42.45 41.65 42.30 0.75 1.81% 42.30 50 42.35 65 24.03
2020-05-20 1229 3759000 1852 157724750 42.30 42.40 41.65 41.80 0.50 -1.18% 41.80 223 41.85 4 23.75
2020-05-21 1229 2190000 1145 92016700 41.65 42.25 41.55 42.05 0.25 0.6% 42.05 22 42.10 14 23.89
2020-05-22 1229 2819000 1778 117557650 41.90 42.00 41.50 41.55 0.50 -1.19% 41.50 221 41.55 12 23.61
2020-05-25 1229 1609000 816 67084800 41.55 41.95 41.35 41.85 0.30 0.72% 41.85 8 41.90 26 23.78
2020-05-26 1229 2158487 1177 90641904 41.90 42.25 41.80 41.95 0.10 0.24% 41.95 4 42.00 43 23.84
2020-05-27 1229 2029000 1181 85021650 42.00 42.15 41.75 41.80 0.15 -0.36% 41.80 126 41.85 2 23.75
2020-05-28 1229 2123000 1205 88575300 41.90 41.90 41.55 41.65 0.15 -0.36% 41.60 17 41.65 8 23.66
2020-05-29 1229 3725000 2358 155481950 41.55 42.15 41.30 41.30 0.35 -0.84% 41.30 51 41.50 63 23.47
2020-06-01 1229 2417000 1425 101495900 41.90 42.15 41.60 42.00 0.70 1.69% 41.95 2 42.00 97 23.86
2020-06-02 1229 2434451 1480 102782625 42.30 42.30 42.00 42.20 0.20 0.48% 42.20 44 42.25 12 23.98
2020-06-03 1229 2749000 1664 116209900 42.30 42.50 42.10 42.40 0.20 0.47% 42.35 17 42.40 49 24.09
2020-06-04 1229 1296000 811 54929200 42.50 42.55 42.30 42.40 0.00 0% 42.35 4 42.40 72 24.09
2020-06-05 1229 1272000 820 53974350 42.45 42.50 42.30 42.45 0.05 0.12% 42.45 68 42.50 107 24.12
2020-06-08 1229 3317000 1833 141943600 42.55 43.15 42.45 43.10 0.65 1.53% 43.10 37 43.15 42 24.49
2020-06-09 1229 1937000 1137 83398900 43.15 43.20 42.80 43.15 0.05 0.12% 43.15 40 43.20 56 24.52
2020-06-10 1229 1914000 1114 82507300 43.00 43.20 42.90 43.20 0.05 0.12% 43.20 15 43.25 49 24.55
2020-06-11 1229 4097000 2224 174775950 43.20 43.20 42.15 42.35 0.85 -1.97% 42.30 14 42.35 46 24.06
2020-06-12 1229 2953000 1664 122943850 41.00 42.00 41.00 42.00 0.35 -0.83% 41.95 43 42.00 122 23.86
2020-06-15 1229 2243000 1299 93991150 42.15 42.15 41.75 41.85 0.15 -0.36% 41.85 6 41.90 17 23.78
2020-06-16 1229 1540000 949 64759500 41.95 42.40 41.90 42.10 0.25 0.6% 42.05 5 42.10 26 23.92
2020-06-17 1229 1419089 1128 59958898 42.30 42.40 42.10 42.30 0.20 0.48% 42.30 131 42.35 22 24.03
2020-06-18 1229 1198962 834 50733111 42.35 42.40 42.20 42.30 0.00 0% 42.30 87 42.35 29 24.03
2020-06-19 1229 2876222 1109 122643146 42.30 42.85 42.30 42.85 0.55 1.3% 42.80 6 42.85 27 24.35
2020-06-22 1229 1695037 1003 72725910 42.80 43.10 42.75 42.80 0.05 -0.12% 42.80 20 42.85 2 24.32
2020-06-23 1229 1398829 823 59606833 42.80 42.90 42.35 42.55 0.25 -0.58% 42.55 26 42.60 1 24.18
2020-06-24 1229 1054893 657 45030706 42.85 42.85 42.60 42.65 0.10 0.24% 42.65 68 42.70 7 24.23
2020-06-29 1229 1631905 899 69439169 42.50 42.70 42.40 42.50 0.15 -0.35% 42.50 130 42.55 1 24.15
2020-06-30 1229 1346062 739 57434888 42.90 42.90 42.50 42.50 0.00 0% 42.50 195 42.70 2 24.15
2020-07-01 1229 1640047 859 70111273 42.55 42.95 42.55 42.75 0.25 0.59% 42.70 33 42.75 1 24.29
2020-07-02 1229 2551925 1213 109498325 42.90 43.00 42.75 42.90 0.15 0.35% 42.90 45 42.95 13 24.38
2020-07-03 1229 2772406 1488 119869192 43.00 43.50 43.00 43.45 0.55 1.28% 43.45 67 43.50 67 24.69
2020-07-06 1229 4205290 2367 184931310 43.65 44.30 43.65 43.95 0.50 1.15% 43.95 56 44.00 12 24.97
2020-07-07 1229 2598396 1489 113732208 44.20 44.20 43.45 43.75 0.20 -0.46% 43.75 116 43.80 27 24.86
2020-07-08 1229 1562714 985 68377536 43.75 43.90 43.55 43.80 0.05 0.11% 43.75 125 43.80 23 24.89
2020-07-09 1229 2012018 1357 87987700 43.85 43.95 43.60 43.60 0.20 -0.46% 43.55 54 43.60 51 24.77
2020-07-13 1229 3206862 1781 140677260 43.60 44.30 43.60 43.95 0.90 0.8% 43.95 19 44.00 84 24.97
2020-07-14 1229 1785717 1045 78480371 44.10 44.20 43.85 43.95 0.00 0% 43.90 33 43.95 6 24.97
2020-07-15 1229 2820062 1513 124427780 44.05 44.30 43.90 44.15 0.20 0.46% 44.10 3 44.15 32 25.09
2020-07-16 1229 4091466 2139 183400420 44.30 45.50 44.25 45.00 0.85 1.93% 44.90 23 45.00 176 25.57
2020-07-17 1229 3002047 1677 135185465 45.20 45.35 44.80 45.00 0.00 0% 44.95 16 45.00 100 25.57
2020-07-20 1229 2102610 1068 94339000 45.00 45.00 44.60 44.95 0.05 -0.11% 44.90 43 44.95 48 25.54
2020-07-21 1229 5127845 2499 233272616 45.00 45.80 44.90 45.65 0.70 1.56% 45.60 52 45.65 4 25.94
2020-07-22 1229 2537532 1423 116116580 45.95 45.95 45.65 45.80 0.15 0.33% 45.75 39 45.80 44 26.02
2020-07-23 1229 2010436 1043 92061683 45.80 45.95 45.70 45.80 0.00 0% 45.75 97 45.85 75 26.02
2020-07-27 1229 2972080 1785 133331892 45.30 45.40 44.65 44.70 0.60 -2.4% 44.65 33 44.70 20 25.40
2020-07-28 1229 2439894 1452 109113316 44.70 45.00 44.55 44.70 0.00 0% 44.70 38 44.75 7 25.40
2020-07-29 1229 3341141 1696 151782408 44.70 45.75 44.65 45.25 0.55 1.23% 45.20 31 45.25 1 25.71
2020-07-30 1229 3499957 1832 160429058 45.50 46.10 45.45 46.05 0.80 1.77% 46.00 46 46.05 57 26.16
2020-07-31 1229 5972515 3140 280079793 46.10 47.30 46.05 46.90 0.85 1.85% 46.90 10 47.00 28 26.65
2020-08-03 1229 3419722 1969 160916860 47.30 47.40 46.70 47.25 0.35 0.75% 47.25 27 47.30 62 26.85
2020-08-04 1229 3040245 1403 143673481 47.50 47.50 47.05 47.20 0.05 -0.11% 47.15 48 47.20 32 26.82
2020-08-05 1229 3011932 1482 141808112 47.20 47.25 46.90 47.15 0.05 -0.11% 47.10 28 47.15 77 26.79
2020-08-06 1229 2460749 1244 116135841 47.20 47.40 47.05 47.20 0.05 0.11% 47.15 212 47.20 70 26.82
2020-08-07 1229 2818240 1458 132927159 47.30 47.40 47.00 47.10 0.10 -0.21% 47.10 126 47.15 75 26.76
2020-08-11 1229 6763995 3256 318965744 47.20 47.25 47.05 47.15 0.05 0.11% 47.15 22 47.20 183 26.79
2020-08-12 1229 11782253 7036 481707120 39.70 42.15 39.65 41.15 0.00 -12.73% 41.15 103 41.20 17 23.38
2020-08-13 1229 3902801 2487 162281634 41.30 41.90 41.30 41.80 0.65 1.58% 41.75 32 41.80 52 23.75
2020-08-14 1229 2324693 1471 97053922 42.00 42.05 41.55 41.85 0.05 0.12% 41.85 4 41.90 52 23.78
2020-08-17 1229 4090721 2318 176171779 41.90 43.80 41.90 43.40 1.55 3.7% 43.40 21 43.45 25 17.57
2020-08-18 1229 2611742 1583 112924098 43.80 43.85 43.00 43.40 0.00 0% 43.30 7 43.40 6 17.57
2020-08-19 1229 2844812 1601 122891303 43.65 43.75 42.90 43.00 0.40 -0.92% 43.00 14 43.05 1 17.41
2020-08-20 1229 5964024 3473 250786958 42.90 42.90 41.05 42.10 0.90 -2.09% 42.10 15 42.15 56 17.04
2020-08-21 1229 3266707 2215 140340991 42.80 43.35 42.30 43.15 1.05 2.49% 43.10 11 43.15 24 17.47
2020-08-24 1229 2718952 1579 118078978 43.50 43.75 43.20 43.50 0.35 0.81% 43.45 1 43.50 123 17.61
2020-08-25 1229 1735606 1056 75193541 43.60 43.65 43.05 43.40 0.10 -0.23% 43.35 2 43.40 62 17.57
2020-08-26 1229 1271798 841 54866350 43.45 43.45 43.05 43.30 0.10 -0.23% 43.25 2 43.30 3 17.53
2020-08-27 1229 1685171 1081 72503018 43.55 43.55 42.80 43.00 0.30 -0.69% 43.00 12 43.05 25 17.41
2020-08-28 1229 1295852 862 55522186 43.00 43.15 42.70 42.80 0.20 -0.47% 42.75 48 42.80 15 17.33
2020-08-31 1229 3784072 2160 160271744 43.20 43.20 42.05 42.05 0.75 -1.75% 42.05 124 42.10 7 17.02
2020-09-01 1229 2009786 924 85131342 42.15 42.80 42.15 42.30 0.25 0.59% 42.25 15 42.30 76 17.13
2020-09-02 1229 1258298 880 53181073 42.45 42.45 42.15 42.45 0.15 0.35% 42.40 10 42.45 9 17.19
2020-09-03 1229 1555500 1081 65786670 42.70 42.75 42.15 42.15 0.30 -0.71% 42.15 45 42.20 15 17.06
2020-09-04 1229 1982183 1303 83151243 41.85 42.35 41.50 42.00 0.15 -0.36% 41.95 15 42.00 65 17.00
2020-09-07 1229 1624084 1196 67729737 42.00 42.00 41.50 41.65 0.35 -0.83% 41.65 2 41.70 14 16.86
2020-09-10 1229 1589917 1625 65593662 41.50 41.55 41.15 41.30 0.05 -0.84% 41.20 40 41.30 26 16.72
2020-09-11 1229 3705519 3019 151053166 41.15 41.15 40.60 40.65 0.65 -1.57% 40.65 40 40.70 100 16.46
2020-09-14 1229 2899637 2164 117037019 40.65 40.65 40.20 40.45 0.20 -0.49% 40.40 7 40.45 1 16.38
2020-09-16 1229 1897045 1564 78126323 41.05 41.70 40.85 41.55 0.75 2.72% 41.50 3 41.55 13 16.82
2020-09-17 1229 1881506 1298 77517758 41.90 41.90 40.90 40.95 0.60 -1.44% 40.95 9 41.10 1 16.58
2020-09-18 1229 2179953 1314 89081223 41.00 41.10 40.80 40.80 0.15 -0.37% 40.80 70 40.90 1 16.52
2020-09-22 1229 1789371 1399 71911343 40.50 40.55 40.00 40.20 0.40 -1.47% 40.20 12 40.25 21 16.28
2020-09-24 1229 3451806 2584 136329156 39.90 39.90 39.25 39.25 0.80 -2.36% 39.25 122 39.30 75 15.89
2020-09-25 1229 2153068 1607 84796900 39.25 39.80 39.10 39.40 0.15 0.38% 39.35 11 39.40 65 15.95
2020-09-29 1229 764594 631 30493260 40.00 40.15 39.70 39.90 0.05 1.27% 39.90 31 39.95 3 16.15
2020-09-30 1229 950583 622 37876370 39.90 40.00 39.70 39.80 0.10 -0.25% 39.80 6 39.85 29 16.11
2020-10-06 1229 1524725 1182 61417632 40.00 40.60 39.85 40.45 0.80 1.63% 40.45 5 40.50 103 16.38
2020-10-08 1229 864041 737 34663551 40.20 40.30 40.00 40.20 0.00 -0.62% 40.10 19 40.20 10 16.28
2020-10-12 1229 2069000 1112 83042950 40.30 40.40 39.90 40.30 0.10 0.25% 40.25 6 40.30 227 16.32
2020-10-13 1229 855290 729 34192348 40.20 40.20 39.90 40.10 0.20 -0.5% 40.05 19 40.10 36 16.23
2020-10-14 1229 1021201 861 40794090 40.00 40.10 39.90 39.95 0.15 -0.37% 39.95 17 40.00 38 16.17
2020-10-15 1229 885812 787 35277677 39.95 39.95 39.75 39.85 0.10 -0.25% 39.80 8 39.85 21 16.13
2020-10-16 1229 1079614 825 43090112 39.90 40.00 39.75 39.80 0.05 -0.13% 39.80 74 39.90 28 16.11
2020-10-20 1229 1404253 1055 55596620 39.90 39.90 39.45 39.50 0.35 -0.75% 39.50 222 39.55 10 15.99
2020-10-21 1229 1714775 1246 68107131 39.70 39.90 39.50 39.60 0.10 0.25% 39.60 3 39.65 1 16.03
2020-10-22 1229 5522203 2395 217856446 39.65 39.90 39.00 39.90 0.30 0.76% 39.85 89 39.90 58 16.15
2020-10-23 1229 1207239 972 47968217 39.90 39.90 39.40 39.75 0.15 -0.38% 39.75 36 39.80 17 16.09
2020-10-26 1229 2038136 1557 82061982 39.75 40.50 39.75 40.35 0.60 1.51% 40.30 49 40.35 21 16.34
2020-10-27 1229 954270 865 38426185 40.30 40.40 40.05 40.30 0.05 -0.12% 40.30 5 40.35 6 16.32
2020-10-28 1229 1977878 1555 80486681 40.35 40.90 40.35 40.70 0.40 0.99% 40.70 25 40.75 58 16.48
2020-10-29 1229 1770342 1077 71212472 40.35 40.45 40.00 40.35 0.35 -0.86% 40.30 44 40.35 50 16.34
2020-10-30 1229 1900955 1457 76226696 40.40 40.50 39.90 39.95 0.40 -0.99% 39.90 98 39.95 2 16.17
2020-11-02 1229 1367693 1045 54398515 39.95 40.05 39.55 39.90 0.05 -0.13% 39.85 36 39.90 9 16.15
2020-11-03 1229 1340066 917 53521768 40.10 40.20 39.75 39.90 0.00 0% 39.85 31 39.95 15 16.15
2020-11-04 1229 996833 695 39897982 40.30 40.30 39.85 40.15 0.25 0.63% 40.10 23 40.15 14 16.26
2020-11-05 1229 720519 693 28908249 40.30 40.30 40.00 40.00 0.15 -0.37% 40.00 90 40.05 1 16.19
2020-11-06 1229 635100 556 25490277 40.20 40.25 40.05 40.10 0.10 0.25% 40.10 86 40.15 100 16.23
2020-11-09 1229 1639156 1212 66428032 40.30 40.65 40.30 40.60 0.50 1.25% 40.60 9 40.65 96 16.44
2020-11-10 1229 2840920 1987 116674281 40.90 41.45 40.65 41.10 0.50 1.23% 41.10 32 41.15 26 16.64
2020-11-11 1229 4441781 3062 186271081 41.15 42.30 41.15 42.25 1.15 2.8% 42.20 109 42.25 35 17.11
2020-11-12 1229 2047632 1564 85745178 42.30 42.30 41.65 41.70 0.55 -1.3% 41.70 134 41.75 1 16.88
2020-11-13 1229 2030059 1594 85483417 41.80 42.40 41.80 42.10 0.40 0.96% 42.10 65 42.15 148 17.04
2020-11-16 1229 3267536 2123 136803581 42.05 42.10 41.65 41.85 0.25 -0.59% 41.80 40 41.85 43 16.94
2020-11-18 1229 2397097 1863 98942761 41.35 41.55 41.15 41.20 0.15 -1.55% 41.20 29 41.25 8 19.53
2020-11-19 1229 1631367 1352 66883292 41.20 41.20 40.85 41.05 0.15 -0.36% 41.05 1 41.10 18 19.46
2020-11-23 1229 1705722 1349 70675327 41.20 41.75 41.20 41.40 0.40 0.85% 41.40 1 41.45 25 19.62
2020-11-24 1229 1522467 995 62947891 41.50 41.50 41.25 41.40 0.00 0% 41.35 107 41.40 132 19.62
2020-11-25 1229 1322617 1043 54819317 41.45 41.60 41.30 41.40 0.00 0% 41.35 68 41.40 12 19.62
2020-11-26 1229 1099553 859 45544797 41.45 41.60 41.30 41.60 0.20 0.48% 41.55 7 41.60 44 19.72
2020-11-27 1229 1165781 792 48513499 41.50 41.70 41.45 41.70 0.10 0.24% 41.65 35 41.70 39 19.76
2020-11-30 1229 2952870 1689 123128182 41.80 42.15 41.20 41.20 0.50 -1.2% 41.20 28 41.25 86 19.53
2020-12-01 1229 1224693 1007 50747112 41.50 41.60 41.30 41.55 0.35 0.85% 41.50 23 41.55 13 19.69
2020-12-02 1229 1535423 1225 63538976 41.55 41.60 41.25 41.30 0.25 -0.6% 41.30 113 41.35 17 19.57
2020-12-04 1229 1956414 1269 80871633 41.25 41.55 41.20 41.55 0.30 0.61% 41.50 2 41.55 23 19.69
2020-12-07 1229 2337663 1547 96550190 41.55 41.60 41.15 41.25 0.30 -0.72% 41.25 37 41.30 51 19.55
2020-12-11 1229 1807473 1401 74571029 41.50 41.70 41.05 41.25 0.25 0% 41.20 121 41.30 50 19.55
2020-12-16 1229 1540050 1176 63669308 41.20 41.55 41.15 41.55 0.45 0.73% 41.50 2 41.55 42 19.69
2020-12-18 1229 927391 695 38431292 41.50 41.60 41.40 41.45 0.00 -0.24% 41.40 31 41.45 26 19.64
2020-12-21 1229 1193308 1032 49359312 41.45 41.60 41.10 41.60 0.15 0.36% 41.60 14 41.65 42 19.72
2020-12-22 1229 2591434 1778 108111201 41.55 41.95 41.30 41.35 0.25 -0.6% 41.35 6 41.40 3 19.60
2020-12-25 1229 1145064 889 47393573 41.40 41.50 41.30 41.45 0.20 0.24% 41.40 9 41.45 26 19.64
2020-12-28 1229 2632881 1882 110057904 41.45 42.00 41.45 41.90 0.45 1.09% 41.90 36 41.95 163 19.86
2020-12-29 1229 5115090 3238 217842614 42.05 42.90 42.05 42.85 0.95 2.27% 42.80 58 42.85 69 20.31
2020-12-30 1229 2532094 1830 108172070 42.85 42.85 42.50 42.80 0.05 -0.12% 42.75 36 42.80 9 20.28