力鵬(1447)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　6.99
0
0%		6.97
-0.02
-0.29%		 　6.94
-0.03
-0.43%		6.92
-0.02
-0.29%		6.92
0
0%		6.93
0.01
0.14%		6.94
0.01
0.14%		 　6.96
0.02
0.29%		6.97
0.01
0.14%		6.96
-0.01
-0.14%		6.97
0.01
0.14%		6.96
-0.01
-0.14%		 　6.93
-0.03
-0.43%		 　　　　　　　　6.65
-0.28
-4.04%		6.69
0.04
0.6%		6.9
2 月 　6.85
0.16
2.39%		6.86
0.01
0.15%		6.85
-0.01
-0.15%		6.83
-0.02
-0.29%		6.73
-0.1
-1.46%		 　6.71
-0.02
-0.3%		6.70
-0.01
-0.15%		6.72
0.02
0.3%		6.72
0
0%		6.71
-0.01
-0.15%		 　6.67
-0.04
-0.6%		6.67
0
0%		6.72
0.05
0.75%		6.74
0.02
0.3%		6.71
-0.03
-0.45%		 　6.66
-0.05
-0.75%		6.62
-0.04
-0.6%		6.62
0
0%		6.52
-0.1
-1.51%		 6.67
3 月　6.39
-0.13
-1.99%		6.38
-0.01
-0.16%		6.39
0.01
0.16%		6.44
0.05
0.78%		6.44
0
0%		 　6.23
-0.21
-3.26%		6.24
0.01
0.16%		6.21
-0.03
-0.48%		5.95
-0.26
-4.19%		5.40
-0.55
-9.24%		 　5.27
-0.13
-2.41%		5.00
-0.27
-5.12%		4.99
-0.01
-0.2%		4.51
-0.48
-9.62%		4.80
0.29
6.43%		 　4.74
-0.06
-1.25%		4.90
0.16
3.38%		5.08
0.18
3.67%		5.10
0.02
0.39%		5.14
0.04
0.78%		 　5.09
-0.05
-0.97%		5.21
0.12
2.36%		5.51
4 月5.22
0.01
0.19%		 　　　5.27
0.05
0.96%		5.30
0.03
0.57%		5.35
0.05
0.94%		5.45
0.1
1.87%		5.68
0.23
4.22%		 　5.83
0.15
2.64%		5.90
0.07
1.2%		6.18
0.28
4.75%		6.04
-0.14
-2.27%		6.06
0.02
0.33%		 　6.06
0
0%		5.85
-0.21
-3.47%		5.86
0.01
0.17%		5.86
0
0%		5.87
0.01
0.17%		 　5.97
0.1
1.7%		6.00
0.03
0.5%		6.07
0.07
1.17%		6.11
0.04
0.66%		 5.8
5 月　　　5.92
-0.19
-3.11%		5.94
0.02
0.34%		5.90
-0.04
-0.67%		 5.93
0.03
0.51%		 　5.93
0
0%		5.93
0
0%		5.90
-0.03
-0.51%		5.80
-0.1
-1.69%		5.71
-0.09
-1.55%		 　5.71
0
0%		5.81
0.1
1.75%		5.83
0.02
0.34%		5.85
0.02
0.34%		5.75
-0.1
-1.71%		 　5.72
-0.03
-0.52%		5.82
0.1
1.75%		5.80
-0.02
-0.34%		5.95
0.15
2.59%		5.90
-0.05
-0.84%		 5.85
6 月5.93
0.03
0.51%		6.00
0.07
1.18%		6.03
0.03
0.5%		6.06
0.03
0.5%		6.31
0.25
4.13%		 　6.36
0.05
0.79%		6.33
-0.03
-0.47%		6.34
0.01
0.16%		6.15
-0.19
-3%		6.35
0.2
3.25%		 　6.17
-0.18
-2.83%		6.30
0.13
2.11%		6.55
0.25
3.97%		6.64
0.09
1.37%		7.16
0.52
7.83%		 　7.20
0.04
0.56%		7.00
-0.2
-2.78%		6.83
-0.17
-2.43%		 　　　6.57
-0.26
-3.81%		6.61
0.04
0.61%		 6.47
7 月6.60
-0.01
-0.15%		6.59
-0.01
-0.15%		6.55
-0.04
-0.61%		 　6.59
0.04
0.61%		6.52
-0.07
-1.06%		6.49
-0.03
-0.46%		6.42
-0.07
-1.08%		 　　6.67
0.25
3.89%		6.54
-0.13
-1.95%		6.46
-0.08
-1.22%		6.51
0.05
0.77%		6.38
-0.13
-2%		 　6.32
-0.06
-0.94%		6.41
0.09
1.42%		6.43
0.02
0.31%		6.39
-0.04
-0.62%		 　　6.01
-0.38
-5.95%		5.92
-0.09
-1.5%		5.97
0.05
0.84%		6.03
0.06
1.01%		6.06
0.03
0.5%		6.38
8 月 　6.28
0.22
3.63%		6.35
0.07
1.11%		6.41
0.06
0.94%		6.63
0.22
3.43%		6.71
0.08
1.21%		 　　6.51
-0.2
-2.98%		6.50
-0.01
-0.15%		6.36
-0.14
-2.15%		6.47
0.11
1.73%		 　6.59
0.12
1.85%		6.63
0.04
0.61%		6.70
0.07
1.06%		6.38
-0.32
-4.78%		6.50
0.12
1.88%		 　6.59
0.09
1.38%		6.66
0.07
1.06%		6.79
0.13
1.95%		6.72
-0.07
-1.03%		6.72
0
0%		 6.72
0
0%		6.56
9 月6.70
-0.02
-0.3%		6.63
-0.07
-1.04%		6.66
0.03
0.45%		6.59
-0.07
-1.05%		 　6.77
0.18
2.73%		 　6.93
0.16
2.36%		6.70
-0.23
-3.32%		 　6.73
0.03
0.45%		 6.85
0.12
1.78%		7.11
0.26
3.8%		7.22
0.11
1.55%		 　　7.13
-0.09
-1.25%		 6.69
-0.44
-6.17%		6.71
0.02
0.3%		 　　6.65
-0.06
-0.89%		6.65
0
0%		 6.81
10 月　　　　　6.93
0.28
4.21%		 7.04
0.11
1.59%		 　　7.31
0.27
3.84%		7.25
-0.06
-0.82%		7.26
0.01
0.14%		7.98
0.72
9.92%		8.77
0.79
9.9%		 　　8.90
0.13
1.48%		8.98
0.08
0.9%		8.41
-0.57
-6.35%		8.43
0.02
0.24%		 　8.17
-0.26
-3.08%		8.21
0.04
0.49%		8.03
-0.18
-2.19%		7.90
-0.13
-1.62%		7.79
-0.11
-1.39%		 7.94
11 月　7.88
0.09
1.16%		7.82
-0.06
-0.76%		7.81
-0.01
-0.13%		7.76
-0.05
-0.64%		7.71
-0.05
-0.64%		 　7.88
0.17
2.2%		7.82
-0.06
-0.76%		7.75
-0.07
-0.9%		7.59
-0.16
-2.06%		7.72
0.13
1.71%		 　7.63
-0.09
-1.17%		 7.77
0.14
1.83%		7.78
0.01
0.13%		 　　7.90
0.12
1.54%		8.08
0.18
2.28%		8.08
0
0%		8.10
0.02
0.25%		8.17
0.07
0.86%		 　8.18
0.01
0.12%		 7.88
12 月8.15
-0.03
-0.37%		8.21
0.06
0.74%		 8.26
0.05
0.61%		 　8.16
-0.1
-1.21%		 　　8.20
0.04
0.49%		 　　　8.28
0.08
0.98%		 8.18
-0.1
-1.21%		 　8.30
0.12
1.47%		8.30
0
0%		 　9.29
0.99
11.93%		 　9.13
-0.16
-1.72%		9.17
0.04
0.44%		9.13
-0.04
-0.44%		　8.5

說明:最高漲幅:11.93%最低跌幅:-9.62% 最高價:9.29最低價:4.51平均價:6.72,灰色底表示週末,漲146天(16.81)元,跌122天(-14.26)元,平盤21天
12%=2,10%=2,8%=1,6%=1,5%=1,4%=13,3%=8,2%=29,1%=54,0%=56,-0%=1,-1%=1,-2%=2,-3%=5,-4%=5,-5%=14,-6%=22,-7%=30,-8%=42,

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 1447 470838 235 3299148 6.98 7.03 6.98 6.99 0.00 0% 6.99 25 7.02 60 0.00
2020-01-03 1447 577727 221 4036158 7.03 7.03 6.96 6.97 0.02 -0.29% 6.97 27 6.99 13 0.00
2020-01-06 1447 589200 221 4093063 6.95 6.97 6.93 6.94 0.03 -0.43% 6.94 17 6.97 22 0.00
2020-01-07 1447 487160 235 3378739 6.99 6.99 6.92 6.92 0.02 -0.29% 6.92 12 6.94 7 0.00
2020-01-08 1447 437452 185 3022087 6.95 6.95 6.89 6.92 0.00 0% 6.90 3 6.92 16 0.00
2020-01-09 1447 327220 129 2268405 6.97 6.97 6.92 6.93 0.01 0.14% 6.92 18 6.93 3 0.00
2020-01-10 1447 353835 157 2448385 6.93 6.95 6.90 6.94 0.01 0.14% 6.92 25 6.94 1 0.00
2020-01-13 1447 368234 116 2562204 6.93 6.97 6.93 6.96 0.02 0.29% 6.96 1 6.97 2 0.00
2020-01-14 1447 1222593 197 8521475 6.98 7.00 6.94 6.97 0.01 0.14% 6.96 31 6.97 1 0.00
2020-01-15 1447 230032 77 1602458 6.96 6.98 6.95 6.96 0.01 -0.14% 6.96 5 6.97 3 0.00
2020-01-16 1447 350517 94 2438659 6.95 6.97 6.93 6.97 0.01 0.14% 6.97 5 6.98 19 0.00
2020-01-17 1447 407994 134 2834559 6.98 6.98 6.92 6.96 0.01 -0.14% 6.95 1 6.96 13 0.00
2020-01-20 1447 539683 96 3748152 6.97 6.97 6.93 6.93 0.03 -0.43% 6.93 42 6.95 4 0.00
2020-01-30 1447 1559205 372 10377143 6.69 6.69 6.63 6.65 0.28 -4.04% 6.64 47 6.65 6 0.00
2020-01-31 1447 554680 200 3696962 6.65 6.71 6.64 6.69 0.04 0.6% 6.68 5 6.69 9 0.00
2020-02-03 1447 2133884 726 14398199 6.66 7.00 6.51 6.85 0.16 2.39% 6.83 30 6.85 18 0.00
2020-02-04 1447 991042 356 6824153 7.00 7.00 6.80 6.86 0.01 0.15% 6.85 2 6.86 30 0.00
2020-02-05 1447 421669 155 2881958 6.86 6.86 6.80 6.85 0.01 -0.15% 6.84 1 6.85 20 0.00
2020-02-06 1447 343986 148 2351499 6.88 6.88 6.81 6.83 0.02 -0.29% 6.82 17 6.83 10 0.00
2020-02-07 1447 661874 231 4485227 6.80 6.82 6.71 6.73 0.10 -1.46% 6.72 26 6.75 3 0.00
2020-02-10 1447 405750 114 2728730 6.73 6.77 6.70 6.71 0.02 -0.3% 6.71 8 6.73 8 0.00
2020-02-11 1447 699537 232 4670275 6.73 6.74 6.63 6.70 0.01 -0.15% 6.70 26 6.71 2 0.00
2020-02-12 1447 201344 96 1350032 6.67 6.75 6.67 6.72 0.02 0.3% 6.72 4 6.74 13 0.00
2020-02-13 1447 364000 138 2453530 6.80 6.80 6.70 6.72 0.00 0% 6.71 51 6.72 4 0.00
2020-02-14 1447 153009 87 1028145 6.72 6.74 6.70 6.71 0.01 -0.15% 6.71 9 6.72 5 0.00
2020-02-17 1447 338398 122 2255071 6.70 6.70 6.65 6.67 0.04 -0.6% 6.67 5 6.68 1 0.00
2020-02-18 1447 203425 113 1360847 6.68 6.71 6.67 6.67 0.00 0% 6.67 19 6.68 2 0.00
2020-02-19 1447 747000 263 5024330 6.70 6.78 6.70 6.72 0.05 0.75% 6.72 9 6.74 2 0.00
2020-02-20 1447 341380 151 2292912 6.75 6.75 6.69 6.74 0.02 0.3% 6.73 1 6.74 1 0.00
2020-02-21 1447 196000 115 1313670 6.74 6.74 6.69 6.71 0.03 -0.45% 6.71 1 6.73 10 0.00
2020-02-24 1447 229000 123 1527900 6.67 6.70 6.66 6.66 0.05 -0.75% 6.66 11 6.68 32 0.00
2020-02-25 1447 360071 118 2380348 6.60 6.63 6.58 6.62 0.04 -0.6% 6.61 11 6.62 4 0.00
2020-02-26 1447 249000 91 1640220 6.61 6.62 6.56 6.62 0.00 0% 6.60 4 6.61 3 0.00
2020-02-27 1447 638945 201 4193281 6.63 6.63 6.52 6.52 0.10 -1.51% 6.51 54 6.52 71 0.00
2020-03-02 1447 1192689 338 7613828 6.45 6.45 6.31 6.39 0.13 -1.99% 6.39 1 6.40 7 0.00
2020-03-03 1447 803000 298 5135460 6.44 6.47 6.37 6.38 0.01 -0.16% 6.38 34 6.40 8 0.00
2020-03-04 1447 305900 155 1952576 6.37 6.40 6.36 6.39 0.01 0.16% 6.38 34 6.39 9 0.00
2020-03-05 1447 767583 260 4961505 6.43 6.49 6.43 6.44 0.05 0.78% 6.44 48 6.46 9 0.00
2020-03-06 1447 1450000 453 9248370 6.44 6.45 6.32 6.44 0.00 0% 6.42 5 6.44 118 0.00
2020-03-09 1447 1247129 393 7821707 6.39 6.39 6.22 6.23 0.21 -3.26% 6.23 14 6.24 19 0.00
2020-03-10 1447 915991 336 5614991 6.08 6.24 6.07 6.24 0.01 0.16% 6.22 8 6.24 7 0.00
2020-03-11 1447 350900 129 2186244 6.25 6.25 6.19 6.21 0.03 -0.48% 6.21 5 6.24 11 0.00
2020-03-12 1447 2258184 432 13499548 6.20 6.20 5.90 5.95 0.26 -4.19% 5.95 27 5.96 39 0.00
2020-03-13 1447 3794000 620 20407280 5.37 5.46 5.36 5.40 0.55 -9.24% 5.40 1 5.41 10 0.00
2020-03-16 1447 1685113 414 8961332 5.43 5.43 5.22 5.27 0.13 -2.41% 5.27 7 5.28 44 0.00
2020-03-17 1447 1440284 367 7207646 4.88 5.12 4.88 5.00 0.27 -5.12% 4.99 117 5.00 13 0.00
2020-03-18 1447 1104212 364 5517460 4.96 5.02 4.96 4.99 0.01 -0.2% 4.98 33 4.99 23 0.00
2020-03-19 1447 2876569 560 13504749 4.82 4.86 4.51 4.51 0.48 -9.62% 4.50 127 4.51 79 0.00
2020-03-20 1447 1113255 400 5289124 4.52 4.87 4.52 4.80 0.29 6.43% 4.77 6 4.80 1 0.00
2020-03-23 1447 580038 184 2721506 4.60 4.77 4.57 4.74 0.06 -1.25% 4.74 45 4.76 5 0.00
2020-03-24 1447 589494 242 2873002 4.78 4.93 4.78 4.90 0.16 3.38% 4.90 290 4.91 12 0.00
2020-03-25 1447 904680 272 4599611 5.00 5.16 4.98 5.08 0.18 3.67% 5.08 25 5.10 6 0.00
2020-03-26 1447 982380 233 5010447 5.28 5.28 5.04 5.10 0.02 0.39% 5.08 4 5.10 1 0.00
2020-03-27 1447 537885 144 2772544 5.15 5.18 5.13 5.14 0.04 0.78% 5.13 22 5.14 4 0.00
2020-03-30 1447 235289 78 1186990 5.06 5.10 5.00 5.09 0.05 -0.97% 5.07 3 5.10 17 0.00
2020-03-31 1447 930872 262 4875956 5.10 5.32 5.06 5.21 0.12 2.36% 5.21 1 5.23 4 0.00
2020-04-01 1447 526402 112 2734449 5.15 5.28 5.15 5.22 0.01 0.19% 5.21 1 5.22 6 0.00
2020-04-06 1447 431807 160 2256253 5.16 5.28 5.16 5.27 0.05 0.96% 5.25 5 5.27 4 0.00
2020-04-07 1447 1193469 364 6299559 5.32 5.34 5.21 5.30 0.03 0.57% 5.30 64 5.31 8 0.00
2020-04-08 1447 508646 176 2716914 5.30 5.39 5.28 5.35 0.05 0.94% 5.35 3 5.36 3 0.00
2020-04-09 1447 958555 229 5223323 5.42 5.48 5.40 5.45 0.10 1.87% 5.45 58 5.47 4 0.00
2020-04-10 1447 1233040 364 6936105 5.49 5.69 5.45 5.68 0.23 4.22% 5.67 1 5.68 11 0.00
2020-04-13 1447 1091923 350 6287479 5.64 5.84 5.59 5.83 0.15 2.64% 5.82 11 5.83 11 0.00
2020-04-14 1447 354153 175 2078462 5.83 5.90 5.83 5.90 0.07 1.2% 5.88 4 5.90 18 0.00
2020-04-15 1447 2483325 584 15246965 5.91 6.21 5.90 6.18 0.28 4.75% 6.18 12 6.19 25 0.00
2020-04-16 1447 715686 296 4342404 6.15 6.15 6.04 6.04 0.14 -2.27% 6.03 53 6.04 1 0.00
2020-04-17 1447 2060726 504 12678972 6.10 6.24 6.02 6.06 0.02 0.33% 6.04 1 6.06 2 0.00
2020-04-20 1447 363810 121 2194354 6.02 6.07 6.00 6.06 0.00 0% 6.06 290 6.07 2 0.00
2020-04-21 1447 932500 292 5536660 6.02 6.04 5.83 5.85 0.21 -3.47% 5.83 22 5.85 2 0.00
2020-04-22 1447 463887 139 2696199 5.85 5.88 5.70 5.86 0.01 0.17% 5.85 55 5.86 10 0.00
2020-04-23 1447 416771 124 2432051 5.86 5.94 5.80 5.86 0.00 0% 5.86 92 5.87 2 0.00
2020-04-24 1447 143242 52 839221 5.86 5.92 5.82 5.87 0.01 0.17% 5.84 4 5.87 6 0.00
2020-04-27 1447 474935 259 2822693 5.88 5.98 5.88 5.97 0.10 1.7% 5.96 3 5.97 6 0.00
2020-04-28 1447 426406 111 2559456 5.99 6.02 5.97 6.00 0.03 0.5% 6.00 1 6.01 6 0.00
2020-04-29 1447 648342 222 3922181 6.00 6.08 6.00 6.07 0.07 1.17% 6.06 4 6.07 23 0.00
2020-04-30 1447 880924 370 5380581 6.08 6.15 6.07 6.11 0.04 0.66% 6.11 8 6.13 14 0.00
2020-05-04 1447 521774 219 3114828 6.00 6.00 5.90 5.92 0.19 -3.11% 5.93 1 5.94 5 0.00
2020-05-05 1447 270606 121 1605077 6.00 6.00 5.90 5.94 0.02 0.34% 5.93 2 5.94 18 0.00
2020-05-06 1447 490000 163 2902340 5.96 5.96 5.88 5.90 0.04 -0.67% 5.90 12 5.93 10 0.00
2020-05-08 1447 393623 163 2324815 5.94 5.97 5.88 5.93 0.00 0.51% 5.90 5 5.93 15 0.00
2020-05-11 1447 371633 172 2203392 5.90 5.96 5.90 5.93 0.00 0% 5.93 90 5.94 3 0.00
2020-05-12 1447 480000 140 2843640 5.94 5.94 5.88 5.93 0.00 0% 5.93 72 5.94 6 0.00
2020-05-13 1447 295000 110 1735130 5.90 5.93 5.84 5.90 0.03 -0.51% 5.90 6 5.91 13 0.00
2020-05-14 1447 263000 139 1535100 5.89 5.89 5.78 5.80 0.10 -1.69% 5.79 8 5.81 2 0.00
2020-05-15 1447 361000 141 2069730 5.85 5.85 5.70 5.71 0.09 -1.55% 5.71 14 5.74 6 0.00
2020-05-18 1447 314457 151 1793333 5.70 5.81 5.63 5.71 0.00 0% 5.71 47 5.72 130 0.00
2020-05-19 1447 402000 170 2323880 5.82 5.82 5.74 5.81 0.10 1.75% 5.81 3 5.82 2 0.00
2020-05-20 1447 324000 138 1890160 5.85 5.86 5.80 5.83 0.02 0.34% 5.82 26 5.85 14 0.00
2020-05-21 1447 453000 157 2650460 5.86 5.88 5.83 5.85 0.02 0.34% 5.85 2 5.86 31 0.00
2020-05-22 1447 538000 167 3132650 5.85 5.85 5.75 5.75 0.10 -1.71% 5.75 2 5.76 3 0.00
2020-05-25 1447 221000 88 1263240 5.76 5.76 5.70 5.72 0.03 -0.52% 5.72 5 5.74 19 0.00
2020-05-26 1447 512902 256 2983463 5.72 5.88 5.72 5.82 0.10 1.75% 5.82 3 5.83 30 0.00
2020-05-27 1447 427000 180 2481190 5.85 5.87 5.78 5.80 0.02 -0.34% 5.79 14 5.80 77 0.00
2020-05-28 1447 2417000 914 14633950 5.87 6.15 5.85 5.95 0.15 2.59% 5.94 5 5.95 10 0.00
2020-05-29 1447 891000 275 5277770 6.01 6.01 5.86 5.90 0.05 -0.84% 5.90 7 5.93 15 0.00
2020-06-01 1447 336000 172 1987500 5.90 5.94 5.89 5.93 0.03 0.51% 5.93 6 5.94 7 0.00
2020-06-02 1447 1578339 368 9408342 5.93 6.01 5.86 6.00 0.07 1.18% 6.00 53 6.01 21 0.00
2020-06-03 1447 1828000 329 10987910 6.05 6.05 5.97 6.03 0.03 0.5% 6.02 2 6.03 82 0.00
2020-06-04 1447 1409000 195 8525300 6.04 6.10 6.03 6.06 0.03 0.5% 6.06 9 6.07 19 0.00
2020-06-05 1447 6742000 1779 42967510 6.10 6.54 6.08 6.31 0.25 4.13% 6.31 37 6.32 18 0.00
2020-06-08 1447 2180000 319 13805510 6.40 6.42 6.26 6.36 0.05 0.79% 6.35 101 6.36 37 0.00
2020-06-09 1447 1123000 259 7127550 6.32 6.42 6.30 6.33 0.03 -0.47% 6.32 7 6.33 5 0.00
2020-06-10 1447 2041000 281 12938860 6.31 6.41 6.28 6.34 0.01 0.16% 6.33 28 6.34 4 0.00
2020-06-11 1447 1439000 353 9041370 6.31 6.40 6.12 6.15 0.19 -3% 6.15 30 6.16 2 0.00
2020-06-12 1447 5788000 1533 36635310 5.94 6.55 5.94 6.35 0.20 3.25% 6.34 9 6.35 23 0.00
2020-06-15 1447 2095000 541 13085030 6.35 6.35 6.17 6.17 0.18 -2.83% 6.17 5 6.19 4 0.00
2020-06-16 1447 1476000 346 9249560 6.20 6.33 6.20 6.30 0.13 2.11% 6.29 2 6.30 12 0.00
2020-06-17 1447 5172484 1479 33807446 6.35 6.72 6.34 6.55 0.25 3.97% 6.54 123 6.55 82 0.00
2020-06-18 1447 3408100 1326 22617332 6.60 6.80 6.50 6.64 0.09 1.37% 6.63 7 6.65 89 0.00
2020-06-19 1447 8252536 2349 57524396 6.82 7.20 6.68 7.16 0.52 7.83% 7.16 263 7.17 94 0.00
2020-06-22 1447 14248917 3780 105550660 7.35 7.63 7.03 7.20 0.04 0.56% 7.12 100 7.20 56 0.00
2020-06-23 1447 5217767 1401 36103366 7.20 7.20 6.83 7.00 0.20 -2.78% 6.95 1 7.00 7 0.00
2020-06-24 1447 2837335 750 19311114 6.92 6.93 6.72 6.83 0.17 -2.43% 6.75 30 6.83 1 0.00
2020-06-29 1447 2216275 665 14689951 6.77 6.77 6.53 6.57 0.26 -3.81% 6.57 74 6.58 14 0.00
2020-06-30 1447 1583080 517 10391587 6.58 6.62 6.48 6.61 0.04 0.61% 6.57 1 6.61 39 0.00
2020-07-01 1447 1425790 383 9390976 6.59 6.63 6.53 6.60 0.01 -0.15% 6.55 4 6.60 23 0.00
2020-07-02 1447 1472130 420 9693495 6.58 6.62 6.54 6.59 0.01 -0.15% 6.57 26 6.59 23 0.00
2020-07-03 1447 1271143 355 8328236 6.60 6.60 6.50 6.55 0.04 -0.61% 6.51 8 6.55 6 0.00
2020-07-06 1447 1790420 585 11759977 6.56 6.64 6.50 6.59 0.04 0.61% 6.59 3 6.60 5 0.00
2020-07-07 1447 1316062 362 8678732 6.65 6.66 6.52 6.52 0.07 -1.06% 6.52 89 6.53 8 0.00
2020-07-08 1447 1238987 370 8057509 6.50 6.54 6.48 6.49 0.03 -0.46% 6.49 20 6.51 3 0.00
2020-07-09 1447 1864829 568 12063570 6.49 6.53 6.42 6.42 0.07 -1.08% 6.42 28 6.45 10 0.00
2020-07-13 1447 2156284 630 14146733 6.45 6.67 6.43 6.67 0.25 3.89% 6.67 18 6.68 30 0.00
2020-07-14 1447 1455419 459 9570139 6.67 6.68 6.52 6.54 0.13 -1.95% 6.54 2 6.55 5 0.00
2020-07-15 1447 1223335 428 7952867 6.54 6.57 6.45 6.46 0.08 -1.22% 6.46 9 6.47 3 0.00
2020-07-16 1447 803350 249 5200877 6.50 6.53 6.43 6.51 0.05 0.77% 6.51 1 6.52 23 0.00
2020-07-17 1447 957059 305 6191375 6.52 6.54 6.38 6.38 0.13 -2% 6.37 10 6.40 1 0.00
2020-07-20 1447 791826 211 5001132 6.41 6.41 6.28 6.32 0.06 -0.94% 6.32 11 6.34 2 0.00
2020-07-21 1447 1245489 338 7933198 6.36 6.44 6.32 6.41 0.09 1.42% 6.40 4 6.41 26 0.00
2020-07-22 1447 878606 221 5681346 6.43 6.50 6.41 6.43 0.02 0.31% 6.42 11 6.43 7 0.00
2020-07-23 1447 781140 232 5046835 6.45 6.52 6.39 6.39 0.04 -0.62% 6.39 13 6.40 20 0.00
2020-07-27 1447 1553708 473 9495121 6.24 6.27 6.00 6.01 0.24 -5.95% 6.01 11 6.02 20 0.00
2020-07-28 1447 1283408 405 7610100 6.00 6.03 5.88 5.92 0.09 -1.5% 5.92 111 5.93 19 0.00
2020-07-29 1447 1024150 224 6130871 5.92 6.02 5.92 5.97 0.05 0.84% 5.96 7 5.97 5 0.00
2020-07-30 1447 948066 208 5699079 6.00 6.08 5.97 6.03 0.06 1.01% 6.03 6 6.05 5 0.00
2020-07-31 1447 754076 222 4560393 6.02 6.09 6.02 6.06 0.03 0.5% 6.05 25 6.06 20 0.00
2020-08-03 1447 5269322 1321 32946586 6.06 6.44 6.06 6.28 0.22 3.63% 6.28 14 6.29 20 0.00
2020-08-04 1447 5646938 1494 36633004 6.49 6.64 6.34 6.35 0.07 1.11% 6.34 36 6.35 114 0.00
2020-08-05 1447 3294694 1009 21216387 6.41 6.55 6.31 6.41 0.06 0.94% 6.41 10 6.42 1 0.00
2020-08-06 1447 3924565 1179 25821561 6.50 6.69 6.47 6.63 0.22 3.43% 6.63 11 6.64 50 0.00
2020-08-07 1447 6252188 1776 42287196 6.67 6.93 6.65 6.71 0.08 1.21% 6.71 22 6.72 13 0.00
2020-08-11 1447 2968558 889 19448094 6.68 6.73 6.36 6.51 0.24 -2.98% 6.50 7 6.51 6 0.00
2020-08-12 1447 1858601 580 12034361 6.47 6.73 6.36 6.50 0.01 -0.15% 6.50 17 6.51 6 0.00
2020-08-13 1447 1634568 590 10455731 6.54 6.57 6.17 6.36 0.14 -2.15% 6.35 20 6.36 31 0.00
2020-08-14 1447 1525325 481 9883335 6.36 6.56 6.36 6.47 0.11 1.73% 6.47 55 6.49 23 0.00
2020-08-17 1447 1993753 615 13125080 6.52 6.70 6.49 6.59 0.12 1.85% 6.59 1 6.60 58 0.00
2020-08-18 1447 1430894 453 9448095 6.62 6.64 6.53 6.63 0.04 0.61% 6.61 5 6.63 56 0.00
2020-08-19 1447 2450228 723 16507491 6.62 6.83 6.62 6.70 0.07 1.06% 6.69 10 6.70 7 0.00
2020-08-20 1447 2507038 743 16181884 6.70 6.72 6.25 6.38 0.32 -4.78% 6.36 1 6.38 2 0.00
2020-08-21 1447 1296689 534 8369786 6.42 6.59 6.35 6.50 0.12 1.88% 6.49 11 6.50 5 0.00
2020-08-24 1447 1103187 340 7245729 6.58 6.62 6.44 6.59 0.09 1.38% 6.58 55 6.59 28 0.00
2020-08-25 1447 1882027 541 12583519 6.63 6.77 6.63 6.66 0.07 1.06% 6.66 9 6.67 65 0.00
2020-08-26 1447 2111493 1036 14245565 6.70 6.87 6.67 6.79 0.13 1.95% 6.78 30 6.79 23 0.00
2020-08-27 1447 771559 262 5183869 6.79 6.79 6.67 6.72 0.07 -1.03% 6.71 13 6.73 7 0.00
2020-08-28 1447 756295 292 5092397 6.69 6.77 6.69 6.72 0.00 0% 6.72 4 6.73 1 0.00
2020-08-31 1447 611126 243 4113980 6.79 6.79 6.70 6.72 0.00 0% 6.71 9 6.72 57 0.00
2020-09-01 1447 1382204 250 9239579 6.74 6.74 6.60 6.70 0.02 -0.3% 6.69 3 6.70 22 0.00
2020-09-02 1447 670962 263 4469940 6.76 6.76 6.62 6.63 0.07 -1.04% 6.63 14 6.65 1 0.00
2020-09-03 1447 1013110 336 6760000 6.68 6.72 6.61 6.66 0.03 0.45% 6.66 12 6.68 58 0.00
2020-09-04 1447 1269091 380 8313486 6.43 6.66 6.43 6.59 0.07 -1.05% 6.59 7 6.60 29 0.00
2020-09-07 1447 3331270 884 22596941 6.52 6.90 6.52 6.77 0.18 2.73% 6.77 28 6.78 15 0.00
2020-09-10 1447 8743620 2094 61520922 6.87 7.20 6.86 6.93 0.12 2.36% 6.93 47 6.94 2 0.00
2020-09-11 1447 2071923 772 14060646 6.92 6.96 6.68 6.70 0.23 -3.32% 6.70 19 6.71 8 0.00
2020-09-14 1447 867700 352 5835751 6.71 6.80 6.69 6.73 0.03 0.45% 6.73 10 6.74 2 0.00
2020-09-16 1447 3915608 1205 26988357 6.75 7.01 6.72 6.85 0.13 1.78% 6.85 15 6.88 49 0.00
2020-09-17 1447 17313818 4516 124204627 6.97 7.37 6.95 7.11 0.26 3.8% 7.11 72 7.12 2 0.00
2020-09-18 1447 8666284 2464 62336078 7.17 7.30 7.08 7.22 0.11 1.55% 7.20 13 7.22 36 0.00
2020-09-22 1447 7307293 2087 52773363 7.45 7.45 7.12 7.13 0.35 -1.25% 7.13 12 7.14 44 0.00
2020-09-24 1447 4597806 1431 31148212 7.05 7.05 6.65 6.69 0.36 -6.17% 6.68 14 6.69 11 0.00
2020-09-25 1447 6947211 1982 47575833 6.86 7.05 6.63 6.71 0.02 0.3% 6.71 7 6.77 45 0.00
2020-09-29 1447 1628575 564 10820890 6.76 6.76 6.61 6.65 0.05 -0.89% 6.64 3 6.65 5 0.00
2020-09-30 1447 1311139 439 8740658 6.69 6.73 6.60 6.65 0.00 0% 6.64 31 6.65 2 0.00
2020-10-06 1447 3113600 837 21367959 6.80 6.94 6.73 6.93 0.13 4.21% 6.91 26 6.93 5 0.00
2020-10-08 1447 2674837 722 18924789 7.17 7.17 7.01 7.04 0.00 1.59% 7.04 25 7.05 58 0.00
2020-10-12 1447 10799000 2756 79699720 7.21 7.56 7.21 7.31 0.27 3.84% 7.31 16 7.32 21 0.00
2020-10-13 1447 4312149 1181 31560208 7.35 7.42 7.22 7.25 0.06 -0.82% 7.25 7 7.27 76 0.00
2020-10-14 1447 3818786 1004 27517890 7.25 7.29 7.10 7.26 0.01 0.14% 7.26 18 7.27 10 0.00
2020-10-15 1447 27751988 5403 217435841 7.38 7.98 7.36 7.98 0.72 9.92% 7.98 61567 0.00 0 0.00
2020-10-16 1447 45499475 6814 398123613 8.73 8.77 8.53 8.77 0.79 9.9% 8.77 78496 0.00 0 0.00
2020-10-20 1447 16232632 4433 143530770 8.82 8.98 8.69 8.90 0.05 1.48% 8.88 16 8.90 31 0.00
2020-10-21 1447 29609348 7611 269849907 9.11 9.48 8.87 8.98 0.08 0.9% 8.97 95 8.99 240 0.00
2020-10-22 1447 18244911 5267 156344544 8.98 8.98 8.38 8.41 0.57 -6.35% 8.41 125 8.43 23 0.00
2020-10-23 1447 7193711 2311 60973935 8.52 8.65 8.41 8.43 0.02 0.24% 8.43 33 8.44 6 0.00
2020-10-26 1447 9135386 2621 74908448 8.45 8.45 8.10 8.17 0.26 -3.08% 8.17 61 8.18 8 0.00
2020-10-27 1447 6489938 1925 53562691 8.15 8.42 8.00 8.21 0.04 0.49% 8.21 47 8.22 12 0.00
2020-10-28 1447 7202721 1719 58784633 8.15 8.37 8.01 8.03 0.18 -2.19% 8.03 83 8.06 4 0.00
2020-10-29 1447 5517443 1638 43389617 7.95 7.99 7.70 7.90 0.13 -1.62% 7.90 33 7.91 6 0.00
2020-10-30 1447 5630333 1843 44653247 8.00 8.10 7.78 7.79 0.11 -1.39% 7.79 39 7.80 66 0.00
2020-11-02 1447 4480190 1236 34800097 7.79 7.96 7.65 7.88 0.09 1.16% 7.88 21 7.89 2 0.00
2020-11-03 1447 5358386 1695 42379885 8.00 8.04 7.82 7.82 0.06 -0.76% 7.82 68 7.84 5 0.00
2020-11-04 1447 2639565 799 20619473 7.81 7.90 7.73 7.81 0.01 -0.13% 7.81 42 7.82 15 0.00
2020-11-05 1447 2467008 834 19238275 7.75 7.87 7.75 7.76 0.05 -0.64% 7.76 113 7.77 63 0.00
2020-11-06 1447 2746202 867 21191023 7.78 7.80 7.66 7.71 0.05 -0.64% 7.70 9 7.72 23 0.00
2020-11-09 1447 4474988 1488 35167062 7.72 7.97 7.72 7.88 0.17 2.2% 7.88 21 7.89 19 0.00
2020-11-10 1447 2811247 964 21960040 7.90 7.90 7.73 7.82 0.06 -0.76% 7.82 5 7.83 9 0.00
2020-11-11 1447 4369667 1393 33810878 7.85 7.86 7.66 7.75 0.07 -0.9% 7.74 22 7.76 5 0.00
2020-11-12 1447 3980665 1162 30538614 7.75 7.87 7.53 7.59 0.16 -2.06% 7.59 64 7.60 6 0.00
2020-11-13 1447 2177341 758 16705879 7.53 7.74 7.53 7.72 0.13 1.71% 7.72 9 7.73 122 0.00
2020-11-16 1447 3232381 956 24893902 7.75 7.84 7.62 7.63 0.09 -1.17% 7.63 104 7.64 3 0.00
2020-11-18 1447 2606460 700 20278225 7.76 7.84 7.71 7.77 0.03 1.83% 7.76 34 7.77 179 0.00
2020-11-19 1447 1641341 563 12805693 7.77 7.85 7.73 7.78 0.01 0.13% 7.78 26 7.79 144 0.00
2020-11-23 1447 4292212 1296 33807247 7.75 7.94 7.75 7.90 0.16 1.54% 7.90 28 7.91 198 0.00
2020-11-24 1447 6151501 1851 49626552 8.10 8.14 8.01 8.08 0.18 2.28% 8.07 18 8.08 6 0.00
2020-11-25 1447 4713057 1331 38080991 8.09 8.20 8.00 8.08 0.00 0% 8.08 43 8.09 64 0.00
2020-11-26 1447 5518248 1544 44967662 8.08 8.29 8.06 8.10 0.02 0.25% 8.10 4 8.11 35 0.00
2020-11-27 1447 3242456 936 26399352 8.11 8.23 8.07 8.17 0.07 0.86% 8.17 40 8.18 38 0.00
2020-11-30 1447 3112720 992 25451858 8.23 8.25 8.13 8.18 0.01 0.12% 8.17 5 8.18 21 0.00
2020-12-01 1447 3297596 994 26774248 8.24 8.24 8.03 8.15 0.03 -0.37% 8.15 62 8.16 24 0.00
2020-12-02 1447 3414979 1012 27985603 8.21 8.25 8.14 8.21 0.06 0.74% 8.20 14 8.21 81 0.00
2020-12-04 1447 3022503 905 24987828 8.32 8.38 8.22 8.26 0.03 0.61% 8.25 20 8.26 95 0.00
2020-12-07 1447 3284022 1100 27036567 8.28 8.36 8.15 8.16 0.10 -1.21% 8.16 3 8.17 86 0.00
2020-12-11 1447 12681146 3299 106053595 8.65 8.66 8.13 8.20 0.45 0.49% 8.20 13 8.21 13 0.00
2020-12-16 1447 4075577 1185 33630011 8.22 8.33 8.12 8.28 0.16 0.98% 8.27 7 8.28 135 0.00
2020-12-18 1447 2886687 794 23795510 8.27 8.33 8.18 8.18 0.04 -1.21% 8.18 36 8.20 4 0.00
2020-12-21 1447 5250000 1353 43753844 8.20 8.43 8.20 8.30 0.12 1.47% 8.29 18 8.30 113 0.00
2020-12-22 1447 10568610 2934 89930421 8.33 8.71 8.27 8.30 0.00 0% 8.30 116 8.31 106 0.00
2020-12-25 1447 49384879 11420 461592377 9.11 9.64 9.10 9.29 0.24 11.93% 9.28 119 9.29 185 0.00
2020-12-28 1447 15215990 4389 140110377 9.32 9.47 9.10 9.13 0.16 -1.72% 9.13 105 9.14 31 0.00
2020-12-29 1447 14358526 3822 132619557 9.17 9.38 9.12 9.17 0.04 0.44% 9.17 196 9.18 5 0.00
2020-12-30 1447 9997626 2654 92037110 9.25 9.37 9.10 9.13 0.04 -0.44% 9.13 12 9.14 70 0.00