力麗(1444)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　9.58
0
0%		9.52
-0.06
-0.63%		 　9.41
-0.11
-1.16%		9.46
0.05
0.53%		9.37
-0.09
-0.95%		9.45
0.08
0.85%		9.40
-0.05
-0.53%		 　9.39
-0.01
-0.11%		9.39
0
0%		9.44
0.05
0.53%		9.37
-0.07
-0.74%		9.38
0.01
0.11%		 　9.35
-0.03
-0.32%		 　　　　　　　　8.81
-0.54
-5.78%		8.97
0.16
1.82%		9.33
2 月 　9.60
0.63
7.02%		9.34
-0.26
-2.71%		9.34
0
0%		9.29
-0.05
-0.54%		9.24
-0.05
-0.54%		 　9.15
-0.09
-0.97%		9.06
-0.09
-0.98%		9.03
-0.03
-0.33%		9.02
-0.01
-0.11%		9.01
-0.01
-0.11%		 　9.00
-0.01
-0.11%		8.97
-0.03
-0.33%		9.10
0.13
1.45%		9.09
-0.01
-0.11%		9.07
-0.02
-0.22%		 　9.01
-0.06
-0.66%		8.96
-0.05
-0.55%		8.93
-0.03
-0.33%		8.82
-0.11
-1.23%		 9.07
3 月　8.76
-0.06
-0.68%		8.80
0.04
0.46%		8.82
0.02
0.23%		8.98
0.16
1.81%		8.91
-0.07
-0.78%		 　8.70
-0.21
-2.36%		8.63
-0.07
-0.8%		8.57
-0.06
-0.7%		8.05
-0.52
-6.07%		7.33
-0.72
-8.94%		 　7.18
-0.15
-2.05%		6.66
-0.52
-7.24%		6.55
-0.11
-1.65%		5.90
-0.65
-9.92%		6.17
0.27
4.58%		 　5.97
-0.2
-3.24%		6.15
0.18
3.02%		6.52
0.37
6.02%		6.43
-0.09
-1.38%		6.46
0.03
0.47%		 　6.30
-0.16
-2.48%		6.50
0.2
3.17%		7.33
4 月6.45
-0.05
-0.77%		 　　　6.35
-0.1
-1.55%		6.52
0.17
2.68%		6.64
0.12
1.84%		6.69
0.05
0.75%		6.85
0.16
2.39%		 　6.89
0.04
0.58%		6.97
0.08
1.16%		7.38
0.41
5.88%		7.23
-0.15
-2.03%		7.28
0.05
0.69%		 　7.28
0
0%		6.93
-0.35
-4.81%		6.92
-0.01
-0.14%		6.98
0.06
0.87%		6.93
-0.05
-0.72%		 　7.00
0.07
1.01%		7.00
0
0%		7.03
0.03
0.43%		7.14
0.11
1.56%		 6.92
5 月　　　6.90
-0.24
-3.36%		6.92
0.02
0.29%		6.88
-0.04
-0.58%		 6.85
-0.03
-0.44%		 　6.80
-0.05
-0.73%		6.78
-0.02
-0.29%		6.84
0.06
0.88%		6.68
-0.16
-2.34%		6.68
0
0%		 　6.66
-0.02
-0.3%		7.05
0.39
5.86%		6.91
-0.14
-1.99%		6.96
0.05
0.72%		6.82
-0.14
-2.01%		 　6.88
0.06
0.88%		6.93
0.05
0.73%		6.98
0.05
0.72%		7.67
0.69
9.89%		7.31
-0.36
-4.69%		 6.94
6 月7.40
0.09
1.23%		7.27
-0.13
-1.76%		7.29
0.02
0.28%		7.29
0
0%		7.54
0.25
3.43%		 　7.58
0.04
0.53%		7.56
-0.02
-0.26%		7.50
-0.06
-0.79%		7.36
-0.14
-1.87%		7.24
-0.12
-1.63%		 　7.16
-0.08
-1.1%		7.41
0.25
3.49%		7.76
0.35
4.72%		7.78
0.02
0.26%		7.86
0.08
1.03%		 　7.96
0.1
1.27%		7.76
-0.2
-2.51%		7.69
-0.07
-0.9%		 　　　7.47
-0.22
-2.86%		7.48
0.01
0.13%		 7.52
7 月7.45
-0.03
-0.4%		7.47
0.02
0.27%		7.39
-0.08
-1.07%		 　7.43
0.04
0.54%		7.34
-0.09
-1.21%		7.34
0
0%		7.38
0.04
0.54%		 　　7.36
-0.02
-0.27%		7.46
0.1
1.36%		7.43
-0.03
-0.4%		7.47
0.04
0.54%		7.30
-0.17
-2.28%		 　7.23
-0.07
-0.96%		7.26
0.03
0.41%		7.32
0.06
0.83%		7.35
0.03
0.41%		 　　7.04
-0.31
-4.22%		6.93
-0.11
-1.56%		7.03
0.1
1.44%		7.15
0.12
1.71%		7.34
0.19
2.66%		7.3
8 月 　8.07
0.73
9.95%		8.87
0.8
9.91%		9.06
0.19
2.14%		9.96
0.9
9.93%		10.95
0.99
9.94%		 　　10.65
-0.3
-2.74%		10.35
-0.3
-2.82%		10.10
-0.25
-2.42%		10.55
0.45
4.46%		 　10.35
-0.2
-1.9%		10.10
-0.25
-2.42%		10.25
0.15
1.49%		9.50
-0.75
-7.32%		10.00
0.5
5.26%		 　9.95
-0.05
-0.5%		9.71
-0.24
-2.41%		9.76
0.05
0.51%		9.42
-0.34
-3.48%		9.42
0
0%		 9.18
-0.24
-2.55%		9.75
9 月9.47
0.29
3.16%		9.36
-0.11
-1.16%		9.49
0.13
1.39%		9.30
-0.19
-2%		 　10.20
0.9
9.68%		 　9.75
-0.45
-4.41%		9.63
-0.12
-1.23%		 　9.51
-0.12
-1.25%		 10.45
0.94
9.88%		11.45
1
9.57%		12.55
1.1
9.61%		 　　12.05
-0.5
-3.98%		 11.20
-0.85
-7.05%		12.30
1.1
9.82%		 　　11.70
-0.6
-4.88%		12.00
0.3
2.56%		 10.76
10 月　　　　　12.95
0.95
7.92%		 13.15
0.2
1.54%		 　　12.85
-0.3
-2.28%		13.15
0.3
2.33%		13.20
0.05
0.38%		14.50
1.3
9.85%		14.75
0.25
1.72%		 　　15.10
0.35
2.37%		14.60
-0.5
-3.31%		14.35
-0.25
-1.71%		14.35
0
0%		 　14.05
-0.3
-2.09%		14.15
0.1
0.71%		13.95
-0.2
-1.41%		13.50
-0.45
-3.23%		13.15
-0.35
-2.59%		 13.8
11 月　12.90
-0.25
-1.9%		13.20
0.3
2.33%		13.10
-0.1
-0.76%		13.15
0.05
0.38%		12.95
-0.2
-1.52%		 　13.30
0.35
2.7%		13.00
-0.3
-2.26%		12.50
-0.5
-3.85%		12.30
-0.2
-1.6%		12.60
0.3
2.44%		 　12.20
-0.4
-3.17%		 12.50
0.3
2.46%		12.40
-0.1
-0.8%		 　　12.45
0.05
0.4%		12.55
0.1
0.8%		12.65
0.1
0.8%		13.00
0.35
2.77%		12.65
-0.35
-2.69%		 　12.25
-0.4
-3.16%		 12.67
12 月12.35
0.1
0.82%		12.20
-0.15
-1.21%		 12.10
-0.1
-0.82%		 　11.80
-0.3
-2.48%		 　　13.05
1.25
10.59%		 　　　12.65
-0.4
-3.07%		 12.35
-0.3
-2.37%		 　12.60
0.25
2.02%		12.55
-0.05
-0.4%		 　13.40
0.85
6.77%		 　13.25
-0.15
-1.12%		13.30
0.05
0.38%		13.25
-0.05
-0.38%		　12.67

說明:最高漲幅:10.59%最低跌幅:-9.92% 最高價:15.10最低價:5.90平均價:9.39,灰色底表示週末,漲117天(33.88)元,跌161天(-31.26)元,平盤11天
11%=2,10%=14,8%=2,7%=4,6%=3,5%=3,4%=1,3%=11,2%=19,1%=41,0%=28,-0%=1,-1%=1,-2%=3,-3%=4,-4%=4,-5%=7,-6%=25,-7%=27,-8%=38,-9%=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 1444 1542088 561 14814834 9.60 9.64 9.57 9.58 0.01 0% 9.57 78 9.58 6 27.37
2020-01-03 1444 1625608 549 15482555 9.60 9.60 9.47 9.52 0.06 -0.63% 9.51 5 9.52 5 27.20
2020-01-06 1444 767098 337 7238895 9.50 9.52 9.41 9.41 0.11 -1.16% 9.41 7 9.42 4 26.89
2020-01-07 1444 1390298 541 13218375 9.41 9.61 9.41 9.46 0.05 0.53% 9.45 7 9.48 10 27.03
2020-01-08 1444 1436717 396 13469656 9.36 9.42 9.35 9.37 0.09 -0.95% 9.36 196 9.37 16 26.77
2020-01-09 1444 2925166 922 27778005 9.49 9.54 9.43 9.45 0.08 0.85% 9.45 119 9.48 6 27.00
2020-01-10 1444 817299 302 7696297 9.45 9.48 9.40 9.40 0.05 -0.53% 9.40 12 9.41 1 26.86
2020-01-13 1444 604734 287 5691423 9.43 9.47 9.37 9.39 0.01 -0.11% 9.39 16 9.40 10 26.83
2020-01-14 1444 558955 218 5252855 9.39 9.45 9.39 9.39 0.00 0% 9.39 34 9.40 12 26.83
2020-01-15 1444 381555 159 3597818 9.45 9.46 9.39 9.44 0.05 0.53% 9.41 15 9.44 19 26.97
2020-01-16 1444 756609 264 7105745 9.45 9.45 9.37 9.37 0.07 -0.74% 9.37 26 9.38 18 26.77
2020-01-17 1444 633854 229 5935672 9.37 9.38 9.35 9.38 0.01 0.11% 9.37 12 9.39 5 26.80
2020-01-20 1444 665948 281 6231202 9.38 9.43 9.33 9.35 0.03 -0.32% 9.35 80 9.36 3 26.71
2020-01-30 1444 2675658 754 23841662 9.12 9.12 8.79 8.81 0.54 -5.78% 8.81 1 8.82 1 25.17
2020-01-31 1444 1101466 378 9859981 8.82 9.01 8.82 8.97 0.16 1.82% 8.97 44 8.98 10 25.63
2020-02-03 1444 9716219 2891 92915980 8.60 9.86 8.60 9.60 0.63 7.02% 9.60 131 9.61 12 27.43
2020-02-04 1444 2938706 1066 27615726 9.60 9.61 9.30 9.34 0.26 -2.71% 9.33 18 9.34 11 26.69
2020-02-05 1444 1066522 451 9982911 9.41 9.41 9.34 9.34 0.00 0% 9.34 42 9.35 4 26.69
2020-02-06 1444 1042047 432 9699023 9.36 9.38 9.27 9.29 0.05 -0.54% 9.29 10 9.32 7 26.54
2020-02-07 1444 943759 426 8776248 9.31 9.40 9.24 9.24 0.05 -0.54% 9.24 13 9.26 8 26.40
2020-02-10 1444 1262558 443 11569761 9.24 9.31 9.10 9.15 0.09 -0.97% 9.15 1 9.16 30 26.14
2020-02-11 1444 1320057 490 11967871 9.11 9.12 9.02 9.06 0.09 -0.98% 9.05 34 9.06 2 25.89
2020-02-12 1444 710333 318 6426014 9.10 9.13 9.00 9.03 0.03 -0.33% 9.03 26 9.04 1 25.80
2020-02-13 1444 678000 280 6130590 9.05 9.09 9.01 9.02 0.01 -0.11% 9.02 44 9.03 5 25.77
2020-02-14 1444 720169 355 6492151 9.02 9.06 9.00 9.01 0.01 -0.11% 9.01 33 9.02 3 25.74
2020-02-17 1444 782802 368 7053808 9.12 9.12 8.98 9.00 0.01 -0.11% 9.00 12 9.01 1 25.71
2020-02-18 1444 776566 380 6972500 9.01 9.01 8.94 8.97 0.03 -0.33% 8.97 78 8.99 4 25.63
2020-02-19 1444 1426000 682 13040870 9.19 9.19 9.10 9.10 0.13 1.45% 9.10 10 9.12 1 26.00
2020-02-20 1444 508303 265 4621394 9.07 9.15 9.06 9.09 0.01 -0.11% 9.07 10 9.09 19 25.97
2020-02-21 1444 666000 388 6032480 9.07 9.11 9.04 9.07 0.02 -0.22% 9.05 17 9.07 1 25.91
2020-02-24 1444 1031000 500 9288810 9.02 9.04 8.99 9.01 0.06 -0.66% 9.01 17 9.03 9 25.74
2020-02-25 1444 767976 329 6851860 8.87 8.98 8.83 8.96 0.05 -0.55% 8.96 8 8.97 2 25.60
2020-02-26 1444 867000 339 7723060 8.90 8.95 8.88 8.93 0.03 -0.33% 8.93 16 8.94 6 25.51
2020-02-27 1444 1188437 528 10590924 8.93 9.07 8.81 8.82 0.11 -1.23% 8.82 1 8.83 1 25.20
2020-03-02 1444 1362287 605 11938982 8.69 8.91 8.68 8.76 0.06 -0.68% 8.76 8 8.78 1 25.03
2020-03-03 1444 557000 267 4918020 8.87 8.90 8.80 8.80 0.04 0.46% 8.80 94 8.81 2 25.14
2020-03-04 1444 448185 160 3957535 8.80 8.89 8.80 8.82 0.02 0.23% 8.82 9 8.83 20 25.20
2020-03-05 1444 1591128 679 14386713 9.00 9.18 8.95 8.98 0.16 1.81% 8.98 9 8.99 5 25.66
2020-03-06 1444 769000 417 6866130 8.98 9.00 8.89 8.91 0.07 -0.78% 8.91 6 8.92 10 25.46
2020-03-09 1444 1561995 640 13652994 8.88 8.90 8.70 8.70 0.21 -2.36% 8.70 50 8.71 8 24.86
2020-03-10 1444 1366045 476 11610614 8.44 8.63 8.44 8.63 0.07 -0.8% 8.63 6 8.65 8 24.66
2020-03-11 1444 1169050 382 9984790 8.64 8.65 8.49 8.57 0.06 -0.7% 8.51 5 8.57 2 24.49
2020-03-12 1444 2412708 770 19738695 8.45 8.45 8.00 8.05 0.52 -6.07% 8.05 2 8.06 24 23.00
2020-03-13 1444 3878000 935 28196310 7.27 7.47 7.25 7.33 0.72 -8.94% 7.33 5 7.34 5 20.94
2020-03-16 1444 1712315 598 12408266 7.34 7.34 7.12 7.18 0.15 -2.05% 7.18 62 7.19 4 20.51
2020-03-17 1444 1918135 623 12827086 6.53 6.81 6.53 6.66 0.52 -7.24% 6.66 10 6.67 8 19.03
2020-03-18 1444 1955488 667 12922608 6.60 6.69 6.55 6.55 0.11 -1.65% 6.55 22 6.56 1 18.71
2020-03-19 1444 3066786 1000 18550136 6.49 6.49 5.90 5.90 0.65 -9.92% 0.00 0 5.90 129 16.86
2020-03-20 1444 1467492 587 9059177 5.96 6.35 5.95 6.17 0.27 4.58% 6.16 4 6.17 9 17.63
2020-03-23 1444 949882 284 5677449 6.17 6.17 5.90 5.97 0.20 -3.24% 5.97 7 5.98 31 17.06
2020-03-24 1444 1050965 443 6438478 6.05 6.19 6.05 6.15 0.18 3.02% 6.15 191 6.16 51 17.57
2020-03-25 1444 2034865 963 13061758 6.30 6.59 6.28 6.52 0.37 6.02% 6.52 3 6.55 16 18.63
2020-03-26 1444 1297488 476 8355811 6.60 6.60 6.36 6.43 0.09 -1.38% 6.42 13 6.47 6 18.37
2020-03-27 1444 813095 288 5273893 6.52 6.57 6.43 6.46 0.03 0.47% 6.44 6 6.46 5 18.46
2020-03-30 1444 845083 355 5284677 6.36 6.36 6.20 6.30 0.16 -2.48% 6.30 13 6.32 6 18.00
2020-03-31 1444 1277175 506 8241206 6.33 6.55 6.30 6.50 0.20 3.17% 6.50 47 6.51 8 18.57
2020-04-01 1444 477622 240 3087102 6.47 6.53 6.41 6.45 0.05 -0.77% 6.44 30 6.50 23 107.50
2020-04-06 1444 1138833 486 7224292 6.45 6.45 6.28 6.35 0.10 -1.55% 6.35 18 6.36 10 105.83
2020-04-07 1444 1990595 672 12800905 6.41 6.54 6.33 6.52 0.17 2.68% 6.52 29 6.53 3 108.67
2020-04-08 1444 1308309 626 8565582 6.52 6.65 6.46 6.64 0.12 1.84% 6.62 9 6.64 4 110.67
2020-04-09 1444 1251371 470 8397507 6.70 6.84 6.65 6.69 0.05 0.75% 6.69 2 6.70 24 111.50
2020-04-10 1444 1206885 490 8207346 6.69 6.88 6.66 6.85 0.16 2.39% 6.85 4 6.87 3 114.17
2020-04-13 1444 1560322 515 10781227 6.90 6.98 6.77 6.89 0.04 0.58% 6.88 31 6.94 6 114.83
2020-04-14 1444 905042 434 6285734 6.98 6.98 6.85 6.97 0.08 1.16% 6.96 5 6.97 4 116.17
2020-04-15 1444 3144261 1100 22845763 6.97 7.41 6.97 7.38 0.41 5.88% 7.38 457 7.39 4 123.00
2020-04-16 1444 1484655 605 10759092 7.24 7.34 7.16 7.23 0.15 -2.03% 7.23 23 7.25 5 120.50
2020-04-17 1444 2716277 903 20035033 7.33 7.52 7.26 7.28 0.05 0.69% 7.28 22 7.30 3 121.33
2020-04-20 1444 1317230 521 9492142 7.29 7.29 7.15 7.28 0.00 0% 7.28 229 7.29 1 121.33
2020-04-21 1444 1712281 640 12082770 7.18 7.18 6.85 6.93 0.35 -4.81% 6.93 1 6.98 4 115.50
2020-04-22 1444 761902 314 5225231 6.89 6.98 6.65 6.92 0.01 -0.14% 6.92 26 6.93 10 115.33
2020-04-23 1444 548365 259 3804961 6.98 7.03 6.87 6.98 0.06 0.87% 6.98 11 6.99 11 116.33
2020-04-24 1444 465650 239 3235789 6.98 6.99 6.93 6.93 0.05 -0.72% 6.93 13 6.96 12 115.50
2020-04-27 1444 1199618 443 8420176 6.94 7.10 6.94 7.00 0.07 1.01% 6.99 7 7.00 95 116.67
2020-04-28 1444 1201960 382 8428105 7.04 7.10 6.99 7.00 0.00 0% 6.99 20 7.00 21 116.67
2020-04-29 1444 2219104 820 15682160 7.07 7.14 7.01 7.03 0.03 0.43% 7.03 73 7.06 3 117.17
2020-04-30 1444 2013607 775 14300784 7.05 7.15 7.05 7.14 0.11 1.56% 7.13 36 7.14 6 119.00
2020-05-04 1444 1601226 728 11102548 7.02 7.03 6.89 6.90 0.24 -3.36% 6.90 107 6.92 3 115.00
2020-05-05 1444 1028989 564 7107027 6.97 6.97 6.83 6.92 0.02 0.29% 6.91 7 6.92 42 115.33
2020-05-06 1444 1244000 491 8609740 6.96 6.98 6.86 6.88 0.04 -0.58% 6.88 3 6.89 6 114.67
2020-05-08 1444 1389314 469 9549714 6.89 6.92 6.84 6.85 0.01 -0.44% 6.85 59 6.86 23 114.17
2020-05-11 1444 1354634 458 9269566 6.87 6.90 6.80 6.80 0.05 -0.73% 6.80 114 6.84 19 113.33
2020-05-12 1444 1588000 518 10703200 6.80 6.80 6.70 6.78 0.02 -0.29% 6.76 1 6.78 5 113.00
2020-05-13 1444 1014000 296 6881700 6.71 6.88 6.66 6.84 0.06 0.88% 6.81 28 6.84 14 114.00
2020-05-14 1444 1063000 373 7163220 6.81 6.81 6.68 6.68 0.16 -2.34% 6.67 4 6.76 1 111.33
2020-05-15 1444 962000 371 6416110 6.72 6.79 6.60 6.68 0.00 0% 6.66 1 6.68 17 111.33
2020-05-18 1444 430182 247 2875985 6.68 6.73 6.66 6.66 0.02 -0.3% 6.66 9 6.69 5 0.00
2020-05-19 1444 1975000 560 13642410 6.72 7.09 6.70 7.05 0.39 5.86% 7.05 15 7.06 40 0.00
2020-05-20 1444 1336000 446 9318200 7.02 7.06 6.91 6.91 0.14 -1.99% 6.91 86 6.93 4 0.00
2020-05-21 1444 1068000 330 7427220 6.95 6.98 6.92 6.96 0.05 0.72% 6.95 4 6.96 9 0.00
2020-05-22 1444 1186000 365 8166750 6.93 6.93 6.82 6.82 0.14 -2.01% 6.81 32 6.82 10 0.00
2020-05-25 1444 1309000 368 9029410 6.93 6.95 6.83 6.88 0.06 0.88% 6.88 55 6.90 1 0.00
2020-05-26 1444 1134848 378 7864687 6.93 6.95 6.90 6.93 0.05 0.73% 6.92 16 6.94 95 0.00
2020-05-27 1444 2387000 694 16719510 6.97 7.04 6.95 6.98 0.05 0.72% 6.98 6 7.00 20 0.00
2020-05-28 1444 10191000 1641 77479130 7.15 7.67 7.12 7.67 0.69 9.89% 7.67 25935 0.00 0 0.00
2020-05-29 1444 9085000 2612 67932530 7.67 7.67 7.31 7.31 0.36 -4.69% 7.31 147 7.35 22 0.00
2020-06-01 1444 2478000 780 18385620 7.32 7.51 7.32 7.40 0.09 1.23% 7.39 2 7.40 33 0.00
2020-06-02 1444 1758915 580 12845626 7.40 7.44 7.24 7.27 0.13 -1.76% 7.27 5 7.29 8 0.00
2020-06-03 1444 1447000 436 10547250 7.35 7.35 7.22 7.29 0.02 0.28% 7.29 93 7.30 1 0.00
2020-06-04 1444 1311000 391 9589150 7.34 7.38 7.29 7.29 0.00 0% 7.28 59 7.29 4 0.00
2020-06-05 1444 9474000 2402 71791220 7.32 7.67 7.32 7.54 0.25 3.43% 7.54 11 7.55 5 0.00
2020-06-08 1444 4373000 1205 32901500 7.61 7.75 7.40 7.58 0.04 0.53% 7.58 25 7.59 2 0.00
2020-06-09 1444 1261000 393 9523990 7.51 7.60 7.50 7.56 0.02 -0.26% 7.55 34 7.56 22 0.00
2020-06-10 1444 1806000 563 13472100 7.46 7.53 7.39 7.50 0.06 -0.79% 7.50 100 7.51 55 0.00
2020-06-11 1444 3359000 1138 25161670 7.48 7.63 7.27 7.36 0.14 -1.87% 7.35 1 7.36 25 0.00
2020-06-12 1444 1290000 496 9261190 7.10 7.29 7.10 7.24 0.12 -1.63% 7.23 28 7.24 29 0.00
2020-06-15 1444 750000 297 5404320 7.26 7.27 7.13 7.16 0.08 -1.1% 7.16 36 7.17 8 0.00
2020-06-16 1444 1238000 476 9051700 7.23 7.43 7.20 7.41 0.25 3.49% 7.40 5 7.41 6 0.00
2020-06-17 1444 9855753 3067 76234122 7.52 7.93 7.46 7.76 0.35 4.72% 7.76 1 7.78 2 0.00
2020-06-18 1444 4429410 1528 34678838 7.88 7.95 7.71 7.78 0.02 0.26% 7.78 40 7.80 30 0.00
2020-06-19 1444 7869005 2375 62548829 7.88 8.14 7.78 7.86 0.08 1.03% 7.86 139 7.90 315 0.00
2020-06-22 1444 11173402 3280 90686944 7.99 8.30 7.94 7.96 0.10 1.27% 7.96 169 7.98 11 0.00
2020-06-23 1444 2672361 965 20891909 8.00 8.08 7.71 7.76 0.20 -2.51% 7.76 113 7.79 6 0.00
2020-06-24 1444 1499032 547 11513839 7.77 7.83 7.62 7.69 0.07 -0.9% 7.68 1 7.70 11 0.00
2020-06-29 1444 1720365 655 12904026 7.60 7.60 7.45 7.47 0.22 -2.86% 7.46 57 7.47 9 0.00
2020-06-30 1444 1048819 451 7850409 7.51 7.58 7.45 7.48 0.01 0.13% 7.47 8 7.48 6 0.00
2020-07-01 1444 1342742 520 10029514 7.48 7.52 7.44 7.45 0.03 -0.4% 7.45 33 7.47 5 0.00
2020-07-02 1444 810574 322 6044761 7.46 7.48 7.44 7.47 0.02 0.27% 7.46 79 7.47 38 0.00
2020-07-03 1444 2158916 700 16001219 7.51 7.52 7.37 7.39 0.08 -1.07% 7.39 174 7.40 31 0.00
2020-07-06 1444 1925914 705 14249498 7.40 7.46 7.30 7.43 0.04 0.54% 7.43 8 7.45 21 0.00
2020-07-07 1444 1482696 554 10941711 7.44 7.50 7.33 7.34 0.09 -1.21% 7.34 84 7.36 7 0.00
2020-07-08 1444 1238978 490 9110421 7.33 7.39 7.31 7.34 0.00 0% 7.34 37 7.35 7 0.00
2020-07-09 1444 1651879 606 12226340 7.34 7.46 7.34 7.38 0.04 0.54% 7.37 20 7.38 15 0.00
2020-07-13 1444 1867717 737 13647883 7.29 7.38 7.20 7.36 0.15 -0.27% 7.36 54 7.37 26 0.00
2020-07-14 1444 5310978 1727 39889480 7.36 7.61 7.33 7.46 0.10 1.36% 7.46 30 7.48 10 0.00
2020-07-15 1444 1353281 571 10071584 7.48 7.52 7.41 7.43 0.03 -0.4% 7.43 11 7.44 49 0.00
2020-07-16 1444 1093767 413 8165216 7.43 7.53 7.42 7.47 0.04 0.54% 7.46 10 7.47 2 0.00
2020-07-17 1444 1692554 527 12499861 7.55 7.55 7.30 7.30 0.17 -2.28% 7.30 25 7.33 2 0.00
2020-07-20 1444 851461 400 6161360 7.26 7.28 7.21 7.23 0.07 -0.96% 7.22 28 7.24 9 0.00
2020-07-21 1444 915207 409 6653591 7.29 7.31 7.23 7.26 0.03 0.41% 7.26 3 7.29 4 0.00
2020-07-22 1444 705573 329 5172395 7.26 7.36 7.26 7.32 0.06 0.83% 7.32 4 7.33 1 0.00
2020-07-23 1444 520617 239 3827293 7.34 7.39 7.32 7.35 0.03 0.41% 7.34 35 7.35 8 0.00
2020-07-27 1444 1520295 507 10756875 7.16 7.20 6.99 7.04 0.12 -4.22% 7.04 12 7.05 31 0.00
2020-07-28 1444 1749733 473 12204431 7.01 7.05 6.92 6.93 0.11 -1.56% 6.93 20 6.94 2 0.00
2020-07-29 1444 734011 292 5143920 6.85 7.07 6.85 7.03 0.10 1.44% 7.02 21 7.03 4 0.00
2020-07-30 1444 803840 294 5694519 7.05 7.17 7.02 7.15 0.12 1.71% 7.15 2 7.16 7 0.00
2020-07-31 1444 1691624 512 12252557 7.21 7.34 7.12 7.34 0.19 2.66% 7.34 9 7.35 12 0.00
2020-08-03 1444 15406049 3393 121405277 7.34 8.07 7.30 8.07 0.73 9.95% 8.07 11976 0.00 0 0.00
2020-08-04 1444 9467448 1581 83976251 8.87 8.87 8.87 8.87 0.80 9.91% 8.87 22502 0.00 0 0.00
2020-08-05 1444 54593789 16701 497057626 8.93 9.70 8.87 9.06 0.19 2.14% 9.06 10 9.07 3 0.00
2020-08-06 1444 62382547 12811 613326849 9.30 9.96 9.30 9.96 0.90 9.93% 9.96 3847 0.00 0 0.00
2020-08-07 1444 95118263 20132 1024209618 10.10 10.95 10.00 10.95 0.99 9.94% 10.95 5550 0.00 0 0.00
2020-08-11 1444 24217066 8640 262774674 11.80 11.80 10.65 10.65 1.15 -2.74% 0.00 0 10.65 2035 0.00
2020-08-12 1444 20751929 6823 208866523 10.40 10.60 9.78 10.35 0.30 -2.82% 10.30 233 10.35 37 0.00
2020-08-13 1444 10004866 3427 101673782 10.25 10.40 10.00 10.10 0.25 -2.42% 10.05 284 10.10 103 0.00
2020-08-14 1444 11108870 3759 115894309 10.10 10.60 10.10 10.55 0.45 4.46% 10.55 1 10.60 191 0.00
2020-08-17 1444 7069094 2673 73001913 10.50 10.50 10.20 10.35 0.20 -1.9% 10.35 46 10.40 120 0.00
2020-08-18 1444 7395320 2610 76473026 10.45 10.60 10.05 10.10 0.25 -2.42% 10.10 111 10.15 162 0.00
2020-08-19 1444 5334238 1958 54580971 10.20 10.30 10.15 10.25 0.15 1.49% 10.20 156 10.25 181 0.00
2020-08-20 1444 12244687 4530 117014337 10.35 10.45 9.23 9.50 0.75 -7.32% 9.50 142 9.51 14 0.00
2020-08-21 1444 6657954 2532 66108870 9.51 10.20 9.51 10.00 0.50 5.26% 9.99 64 10.00 110 0.00
2020-08-24 1444 4824036 1695 47866468 10.10 10.10 9.82 9.95 0.05 -0.5% 9.95 34 9.96 11 0.00
2020-08-25 1444 12629914 4269 124531764 10.20 10.30 9.61 9.71 0.24 -2.41% 9.70 57 9.71 31 0.00
2020-08-26 1444 7708180 2546 75660751 9.85 9.99 9.72 9.76 0.05 0.51% 9.76 23 9.79 10 0.00
2020-08-27 1444 10678656 3423 101480577 9.88 9.89 9.35 9.42 0.34 -3.48% 9.41 5 9.42 5 0.00
2020-08-28 1444 5778575 1848 54741781 9.46 9.65 9.32 9.42 0.00 0% 9.42 10 9.43 2 0.00
2020-08-31 1444 6716121 1913 62570636 9.49 9.54 9.18 9.18 0.24 -2.55% 9.18 32 9.25 4 0.00
2020-09-01 1444 11035802 3832 103007873 9.21 9.58 9.03 9.47 0.29 3.16% 9.47 34 9.48 15 0.00
2020-09-02 1444 12930296 3973 122401296 9.56 9.65 9.31 9.36 0.11 -1.16% 9.36 84 9.37 17 0.00
2020-09-03 1444 12393618 3815 118343985 9.38 9.75 9.35 9.49 0.13 1.39% 9.49 56 9.50 1 0.00
2020-09-04 1444 5934340 1993 55141349 9.21 9.43 9.19 9.30 0.19 -2% 9.30 56 9.31 76 0.00
2020-09-07 1444 29071865 6040 291457563 9.40 10.20 9.34 10.20 0.90 9.68% 10.20 12500 0.00 0 0.00
2020-09-10 1444 26981381 7225 268111320 9.81 10.15 9.72 9.75 0.11 -4.41% 9.75 64 9.76 12 0.00
2020-09-11 1444 8741610 2628 85163214 9.81 9.99 9.56 9.63 0.12 -1.23% 9.63 141 9.64 37 0.00
2020-09-14 1444 6022455 2020 57390009 9.77 9.77 9.47 9.51 0.12 -1.25% 9.51 43 9.52 5 0.00
2020-09-16 1444 49187912 9780 502105392 9.63 10.45 9.57 10.45 0.92 9.88% 10.45 36032 0.00 0 0.00
2020-09-17 1444 50496633 9337 578186403 11.45 11.45 11.45 11.45 1.00 9.57% 11.45 84259 0.00 0 0.00
2020-09-18 1444 217120382 45522 2147483647 12.00 12.55 11.65 12.55 1.10 9.61% 12.55 67519 0.00 0 0.00
2020-09-22 1444 117947284 28864 1470101336 12.80 12.90 12.05 12.05 1.15 -3.98% 12.05 537 12.10 159 0.00
2020-09-24 1444 50546483 12865 573247293 11.90 11.90 11.05 11.20 0.65 -7.05% 11.20 56 11.25 181 0.00
2020-09-25 1444 207198455 32242 2147483647 11.50 12.30 11.50 12.30 1.10 9.82% 12.30 63743 0.00 0 0.00
2020-09-29 1444 43273366 10054 516423469 12.20 12.25 11.70 11.70 0.60 -4.88% 11.70 561 11.75 167 0.00
2020-09-30 1444 36636547 8827 435395714 11.80 12.15 11.50 12.00 0.30 2.56% 11.95 186 12.00 263 0.00
2020-10-06 1444 80079004 17769 1035922276 12.90 13.20 12.60 12.95 0.05 7.92% 12.95 352 13.00 1644 0.00
2020-10-08 1444 47522487 12198 632518527 13.45 13.55 13.15 13.15 0.15 1.54% 13.15 401 13.20 104 0.00
2020-10-12 1444 51384000 12956 681395900 13.15 13.55 12.85 12.85 0.30 -2.28% 12.85 235 12.90 92 0.00
2020-10-13 1444 79950589 17593 1063031817 13.00 13.55 13.00 13.15 0.30 2.33% 13.10 855 13.15 54 0.00
2020-10-14 1444 89512869 24233 1170838141 13.20 13.40 12.60 13.20 0.05 0.38% 13.15 871 13.20 305 0.00
2020-10-15 1444 122843600 21706 1743095455 13.60 14.50 13.55 14.50 1.30 9.85% 14.50 118293 0.00 0 0.00
2020-10-16 1444 401458109 76539 2147483647 14.90 15.85 14.55 14.75 0.25 1.72% 14.75 258 14.80 236 0.00
2020-10-20 1444 73432831 15239 1099058915 14.90 15.20 14.70 15.10 0.10 2.37% 15.05 313 15.10 1256 0.00
2020-10-21 1444 61804372 15609 917536761 15.10 15.20 14.55 14.60 0.50 -3.31% 14.55 1328 14.60 36 0.00
2020-10-22 1444 75786386 20312 1072159351 14.60 14.60 13.70 14.35 0.25 -1.71% 14.30 145 14.35 350 0.00
2020-10-23 1444 54570569 14167 795888746 14.75 15.00 14.35 14.35 0.00 0% 14.35 831 14.40 96 0.00
2020-10-26 1444 35480461 9771 499052706 14.25 14.30 13.90 14.05 0.30 -2.09% 14.05 20 14.10 473 0.00
2020-10-27 1444 31358330 8130 442805855 13.80 14.35 13.70 14.15 0.10 0.71% 14.10 301 14.15 45 0.00
2020-10-28 1444 27784683 7962 393096389 14.10 14.45 13.85 13.95 0.20 -1.41% 13.90 405 13.95 106 0.00
2020-10-29 1444 47623369 11749 643260363 13.70 13.80 13.25 13.50 0.45 -3.23% 13.45 265 13.50 222 0.00
2020-10-30 1444 52671921 13480 716792930 13.50 13.95 13.15 13.15 0.35 -2.59% 13.15 626 13.20 42 0.00
2020-11-02 1444 27124932 6763 353482564 13.25 13.40 12.85 12.90 0.25 -1.9% 12.90 530 12.95 49 0.00
2020-11-03 1444 16893137 4346 221587267 13.20 13.25 13.00 13.20 0.30 2.33% 13.15 202 13.20 1058 0.00
2020-11-04 1444 15319103 3961 201492524 13.40 13.40 13.05 13.10 0.10 -0.76% 13.10 55 13.15 267 0.00
2020-11-05 1444 16219842 3850 213745381 13.10 13.35 13.10 13.15 0.05 0.38% 13.10 544 13.15 94 0.00
2020-11-06 1444 13986455 3935 182347591 13.25 13.25 12.90 12.95 0.20 -1.52% 12.95 405 13.00 78 0.00
2020-11-09 1444 29473635 7897 391833700 13.15 13.60 13.00 13.30 0.35 2.7% 13.25 262 13.30 199 0.00
2020-11-10 1444 19567903 6210 253718822 13.30 13.35 12.70 13.00 0.30 -2.26% 12.95 37 13.00 419 0.00
2020-11-11 1444 29763854 9104 373298588 12.90 12.95 12.40 12.50 0.50 -3.85% 12.50 115 12.55 131 0.00
2020-11-12 1444 21342694 5352 263397021 12.60 12.70 12.10 12.30 0.20 -1.6% 12.25 63 12.30 192 0.00
2020-11-13 1444 18488110 5162 229735248 12.25 12.65 12.05 12.60 0.30 2.44% 12.55 104 12.60 269 0.00
2020-11-16 1444 24953765 6677 307356037 12.75 12.75 12.10 12.20 0.40 -3.17% 12.20 193 12.25 213 0.00
2020-11-18 1444 14735019 3915 182878766 12.30 12.50 12.25 12.50 0.20 2.46% 12.45 77 12.50 110 0.00
2020-11-19 1444 10519210 2724 130390508 12.50 12.55 12.30 12.40 0.10 -0.8% 12.40 149 12.45 332 0.00
2020-11-23 1444 11129996 2771 137909276 12.45 12.50 12.30 12.45 0.05 0.4% 12.40 107 12.45 312 0.00
2020-11-24 1444 21742686 6426 274446953 12.60 12.75 12.50 12.55 0.10 0.8% 12.55 144 12.60 158 0.00
2020-11-25 1444 18130830 4811 228903880 12.60 12.80 12.50 12.65 0.10 0.8% 12.60 167 12.65 237 0.00
2020-11-26 1444 42983040 11717 560186228 12.80 13.25 12.75 13.00 0.35 2.77% 13.00 24 13.05 332 0.00
2020-11-27 1444 18411452 5910 234812917 13.00 13.00 12.60 12.65 0.35 -2.69% 12.65 301 12.70 77 0.00
2020-11-30 1444 19208910 5860 238372487 12.70 12.75 12.25 12.25 0.40 -3.16% 12.25 595 12.30 42 0.00
2020-12-01 1444 11167744 3627 136960423 12.30 12.45 12.10 12.35 0.10 0.82% 12.30 105 12.35 125 0.00
2020-12-02 1444 9043644 2997 110597553 12.35 12.45 12.15 12.20 0.15 -1.21% 12.20 133 12.25 179 0.00
2020-12-04 1444 8623350 2888 104701218 12.20 12.30 12.05 12.10 0.00 -0.82% 12.05 485 12.10 5 0.00
2020-12-07 1444 17341416 5411 206392219 12.15 12.20 11.75 11.80 0.30 -2.48% 11.75 590 11.80 64 0.00
2020-12-11 1444 134408930 31095 1813037967 13.45 14.00 13.05 13.05 0.05 10.59% 13.05 662 13.10 16 0.00
2020-12-16 1444 16585393 4940 208002383 12.40 12.80 12.25 12.65 0.45 -3.07% 12.65 18 12.70 315 0.00
2020-12-18 1444 7289775 2387 90223376 12.65 12.65 12.30 12.35 0.15 -2.37% 12.35 162 12.40 308 0.00
2020-12-21 1444 12171996 3433 152647853 12.45 12.70 12.25 12.60 0.25 2.02% 12.55 77 12.60 41 0.00
2020-12-22 1444 55709256 14545 728720270 12.50 13.45 12.50 12.55 0.05 -0.4% 12.55 643 12.60 613 0.00
2020-12-25 1444 69814888 16639 949696876 13.50 13.95 13.30 13.40 0.10 6.77% 13.35 818 13.40 133 0.00
2020-12-28 1444 28157897 8071 377042135 13.80 13.80 13.15 13.25 0.15 -1.12% 13.25 91 13.30 150 0.00
2020-12-29 1444 20724687 5993 276506409 13.30 13.50 13.15 13.30 0.05 0.38% 13.25 188 13.30 35 0.00
2020-12-30 1444 11143471 3495 148627176 13.50 13.55 13.25 13.25 0.05 -0.38% 13.25 58 13.30 49 0.00