光寶科(2301)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　49.20
0
0%		49.70
0.5
1.02%		 　49.05
-0.65
-1.31%		48.90
-0.15
-0.31%		48.70
-0.2
-0.41%		48.75
0.05
0.1%		49.00
0.25
0.51%		 　49.25
0.25
0.51%		49.35
0.1
0.2%		49.00
-0.35
-0.71%		49.50
0.5
1.02%		50.00
0.5
1.01%		 　50.00
0
0%		 　　　　　　　　45.65
-4.35
-8.7%		47.20
1.55
3.4%		48.8
2 月 　47.00
-0.2
-0.42%		47.50
0.5
1.06%		47.00
-0.5
-1.05%		47.55
0.55
1.17%		47.20
-0.35
-0.74%		 　47.00
-0.2
-0.42%		46.95
-0.05
-0.11%		47.10
0.15
0.32%		47.10
0
0%		47.30
0.2
0.42%		 　47.60
0.3
0.63%		47.05
-0.55
-1.16%		47.65
0.6
1.28%		46.60
-1.05
-2.2%		45.60
-1
-2.15%		 　44.00
-1.6
-3.51%		43.95
-0.05
-0.11%		43.45
-0.5
-1.14%		43.85
0.4
0.92%		 45.87
3 月　42.85
-1
-2.28%		43.95
1.1
2.57%		45.10
1.15
2.62%		44.85
-0.25
-0.55%		44.35
-0.5
-1.11%		 　44.00
-0.35
-0.79%		44.00
0
0%		44.20
0.2
0.45%		42.00
-2.2
-4.98%		41.30
-0.7
-1.67%		 　40.35
-0.95
-2.3%		39.40
-0.95
-2.35%		39.10
-0.3
-0.76%		37.80
-1.3
-3.32%		40.65
2.85
7.54%		 　38.55
-2.1
-5.17%		39.35
0.8
2.08%		40.50
1.15
2.92%		40.85
0.35
0.86%		40.95
0.1
0.24%		 　41.00
0.05
0.12%		41.30
0.3
0.73%		41.55
4 月41.35
0.05
0.12%		 　　　42.25
0.9
2.18%		42.10
-0.15
-0.36%		42.15
0.05
0.12%		42.15
0
0%		42.50
0.35
0.83%		 　42.55
0.05
0.12%		43.25
0.7
1.65%		43.70
0.45
1.04%		43.20
-0.5
-1.14%		42.95
-0.25
-0.58%		 　43.45
0.5
1.16%		43.00
-0.45
-1.04%		43.50
0.5
1.16%		44.00
0.5
1.15%		43.80
-0.2
-0.45%		 　44.40
0.6
1.37%		45.05
0.65
1.46%		45.40
0.35
0.78%		46.50
1.1
2.42%		 43.46
5 月　　　46.50
0
0%		46.65
0.15
0.32%		46.55
-0.1
-0.21%		 46.95
0.4
0.86%		 　46.95
0
0%		46.90
-0.05
-0.11%		46.85
-0.05
-0.11%		46.85
0
0%		46.10
-0.75
-1.6%		 　45.50
-0.6
-1.3%		46.80
1.3
2.86%		46.80
0
0%		47.35
0.55
1.18%		46.75
-0.6
-1.27%		 　47.25
0.5
1.07%		48.00
0.75
1.59%		48.65
0.65
1.35%		48.20
-0.45
-0.92%		48.10
-0.1
-0.21%		 47.12
6 月48.85
0.75
1.56%		48.75
-0.1
-0.2%		49.55
0.8
1.64%		49.85
0.3
0.61%		50.40
0.55
1.1%		 　50.80
0.4
0.79%		50.60
-0.2
-0.39%		51.40
0.8
1.58%		50.70
-0.7
-1.36%		50.80
0.1
0.2%		 　51.30
0.5
0.98%		51.10
-0.2
-0.39%		51.30
0.2
0.39%		52.40
1.1
2.14%		52.40
0
0%		 　53.10
0.7
1.34%		47.40
-5.7
-10.73%		47.30
-0.1
-0.21%		 　　　46.50
-0.8
-1.69%		46.30
-0.2
-0.43%		 49.97
7 月46.75
0.45
0.97%		47.15
0.4
0.86%		46.85
-0.3
-0.64%		 　47.05
0.2
0.43%		47.05
0
0%		47.15
0.1
0.21%		47.10
-0.05
-0.11%		 　　47.10
0
0%		46.95
-0.15
-0.32%		47.40
0.45
0.96%		46.90
-0.5
-1.05%		46.70
-0.2
-0.43%		 　47.00
0.3
0.64%		46.80
-0.2
-0.43%		46.70
-0.1
-0.21%		46.55
-0.15
-0.32%		 　　45.50
-1.05
-2.26%		45.05
-0.45
-0.99%		44.80
-0.25
-0.55%		45.70
0.9
2.01%		49.60
3.9
8.53%		46.74
8 月 　48.60
-1
-2.02%		49.35
0.75
1.54%		49.10
-0.25
-0.51%		48.85
-0.25
-0.51%		48.95
0.1
0.2%		 　　48.00
-0.95
-1.94%		47.60
-0.4
-0.83%		47.80
0.2
0.42%		47.20
-0.6
-1.26%		 　47.85
0.65
1.38%		47.95
0.1
0.21%		48.10
0.15
0.31%		46.90
-1.2
-2.49%		47.00
0.1
0.21%		 　46.90
-0.1
-0.21%		47.15
0.25
0.53%		47.00
-0.15
-0.32%		46.90
-0.1
-0.21%		46.65
-0.25
-0.53%		 46.40
-0.25
-0.54%		47.63
9 月46.20
-0.2
-0.43%		46.05
-0.15
-0.32%		46.05
0
0%		45.95
-0.1
-0.22%		 　46.20
0.25
0.54%		 　46.00
-0.2
-0.43%		46.25
0.25
0.54%		 　47.00
0.75
1.62%		 47.50
0.5
1.06%		47.10
-0.4
-0.84%		46.85
-0.25
-0.53%		 　　45.85
-1
-2.13%		 45.00
-0.85
-1.85%		45.00
0
0%		 　　45.50
0.5
1.11%		46.10
0.6
1.32%		 46.15
10 月　　　　　45.90
-0.2
-0.43%		 45.65
-0.25
-0.54%		 　　45.75
0.1
0.22%		45.70
-0.05
-0.11%		45.40
-0.3
-0.66%		45.55
0.15
0.33%		46.00
0.45
0.99%		 　　45.80
-0.2
-0.43%		45.50
-0.3
-0.66%		45.40
-0.1
-0.22%		45.55
0.15
0.33%		 　45.95
0.4
0.88%		46.00
0.05
0.11%		46.55
0.55
1.2%		46.50
-0.05
-0.11%		46.55
0.05
0.11%		 45.85
11 月　45.85
-0.7
-1.5%		46.50
0.65
1.42%		47.25
0.75
1.61%		47.30
0.05
0.11%		47.25
-0.05
-0.11%		 　47.40
0.15
0.32%		47.50
0.1
0.21%		47.70
0.2
0.42%		47.45
-0.25
-0.52%		47.05
-0.4
-0.84%		 　47.60
0.55
1.17%		 48.55
0.95
2%		48.75
0.2
0.41%		 　　48.50
-0.25
-0.51%		48.30
-0.2
-0.41%		48.25
-0.05
-0.1%		48.65
0.4
0.83%		49.05
0.4
0.82%		 　48.05
-1
-2.04%		 47.84
12 月48.85
0.8
1.66%		49.35
0.5
1.02%		 49.40
0.05
0.1%		 　49.10
-0.3
-0.61%		 　　48.90
-0.2
-0.41%		 　　　49.15
0.25
0.51%		 48.00
-1.15
-2.34%		 　49.05
1.05
2.19%		48.75
-0.3
-0.61%		 　49.30
0.55
1.13%		 　49.90
0.6
1.22%		49.95
0.05
0.1%		50.00
0.05
0.1%		　49.17

說明:最高漲幅:8.53%最低跌幅:-10.73% 最高價:53.10最低價:37.80平均價:46.59,灰色底表示週末,漲140天(69.45)元,跌131天(-78.65)元,平盤18天
9%=1,8%=1,3%=5,2%=23,1%=71,0%=57,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=31,-6%=45,-7%=46,

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 2301 3248563 2395 160046932 49.25 49.45 49.20 49.20 0.15 0% 49.20 209 49.30 10 12.06
2020-01-03 2301 2386464 1594 118394065 49.25 49.75 49.25 49.70 0.50 1.02% 49.65 2 49.70 93 12.18
2020-01-06 2301 2308700 1164 113672200 49.20 49.60 49.05 49.05 0.65 -1.31% 49.05 117 49.10 2 12.02
2020-01-07 2301 2749285 1286 134716116 48.90 49.20 48.90 48.90 0.15 -0.31% 48.85 60 48.90 1 11.99
2020-01-08 2301 4334647 1771 211700148 48.80 49.15 48.50 48.70 0.20 -0.41% 48.65 192 48.70 17 11.94
2020-01-09 2301 2309184 1042 112722966 48.55 49.05 48.55 48.75 0.05 0.1% 48.75 12 48.80 3 11.95
2020-01-10 2301 2279115 1125 111580806 48.75 49.15 48.75 49.00 0.25 0.51% 48.95 8 49.00 32 12.01
2020-01-13 2301 2097358 1068 103114147 48.90 49.40 48.90 49.25 0.25 0.51% 49.20 60 49.25 9 12.07
2020-01-14 2301 2564186 1432 126377423 49.10 49.50 49.00 49.35 0.10 0.2% 49.25 55 49.35 35 12.10
2020-01-15 2301 2140672 1072 105259078 49.10 49.45 48.90 49.00 0.35 -0.71% 49.00 131 49.10 18 12.01
2020-01-16 2301 2280174 1108 112535011 48.90 49.50 48.90 49.50 0.50 1.02% 49.50 364 49.55 236 12.13
2020-01-17 2301 3621794 1771 180673272 49.30 50.20 49.30 50.00 0.50 1.01% 49.85 7 50.00 113 12.25
2020-01-20 2301 2611487 1512 130672484 50.00 50.20 49.80 50.00 0.00 0% 49.95 53 50.00 3 12.25
2020-01-30 2301 12769090 6285 598383352 48.50 48.60 45.55 45.65 4.35 -8.7% 45.60 113 45.65 20 11.19
2020-01-31 2301 9192562 3983 438121977 47.65 48.35 47.15 47.20 1.55 3.4% 47.20 40 47.35 28 11.57
2020-02-03 2301 7158403 3586 337945645 46.50 48.20 46.35 47.00 0.20 -0.42% 47.00 25 47.05 55 11.52
2020-02-04 2301 3735740 2063 177043740 47.00 47.65 46.85 47.50 0.50 1.06% 47.35 8 47.50 14 11.64
2020-02-05 2301 6092143 3277 287982792 47.30 47.75 46.85 47.00 0.50 -1.05% 47.00 195 47.10 3 11.52
2020-02-06 2301 4297896 2011 204619734 47.50 48.00 47.25 47.55 0.55 1.17% 47.50 103 47.55 37 11.65
2020-02-07 2301 4138891 1785 195722393 47.15 47.50 47.10 47.20 0.35 -0.74% 47.20 38 47.25 6 11.57
2020-02-10 2301 4055124 1854 190803128 46.70 47.50 46.55 47.00 0.20 -0.42% 46.95 38 47.00 244 11.52
2020-02-11 2301 2425381 1325 114003811 47.10 47.20 46.85 46.95 0.05 -0.11% 46.90 114 46.95 7 11.51
2020-02-12 2301 4936792 2025 232703926 47.15 47.40 47.00 47.10 0.15 0.32% 47.10 106 47.15 50 11.54
2020-02-13 2301 2345000 1148 110756950 47.10 47.45 47.10 47.10 0.00 0% 47.10 306 47.15 10 11.54
2020-02-14 2301 1879413 991 89052289 47.10 47.55 47.10 47.30 0.20 0.42% 47.30 295 47.35 25 11.59
2020-02-17 2301 1633907 757 77600859 47.40 47.60 47.25 47.60 0.30 0.63% 47.45 4 47.60 147 11.67
2020-02-18 2301 2868653 1280 135037345 47.25 47.35 46.95 47.05 0.55 -1.16% 47.05 63 47.10 8 11.53
2020-02-19 2301 3028000 1688 144048850 47.10 47.85 47.05 47.65 0.60 1.28% 47.60 30 47.65 32 11.68
2020-02-20 2301 9514985 4581 445936731 47.65 47.65 46.60 46.60 1.05 -2.2% 46.60 128 46.65 10 11.42
2020-02-21 2301 8040000 4140 369110550 46.45 46.65 45.60 45.60 1.00 -2.15% 45.55 278 45.60 5 11.18
2020-02-24 2301 7728000 4415 342107450 45.00 45.00 43.95 44.00 1.60 -3.51% 44.00 88 44.05 37 10.78
2020-02-25 2301 7324661 3636 321344433 43.75 44.25 43.35 43.95 0.05 -0.11% 43.95 30 44.00 28 10.77
2020-02-26 2301 5290000 2752 230194350 43.15 43.80 43.15 43.45 0.50 -1.14% 43.45 57 43.50 7 10.65
2020-02-27 2301 16677075 8021 734358037 44.00 44.25 43.85 43.85 0.40 0.92% 43.85 38 43.90 42 10.88
2020-03-02 2301 19442885 10173 831737611 43.00 43.20 42.30 42.85 1.00 -2.28% 42.85 793 42.90 1 10.63
2020-03-03 2301 11573000 4606 511663550 43.75 44.70 43.75 43.95 1.10 2.57% 43.95 95 44.00 8 10.91
2020-03-04 2301 13700623 7680 615720123 43.75 45.55 43.75 45.10 1.15 2.62% 45.10 26 45.15 201 11.19
2020-03-05 2301 10309180 5347 464769497 45.25 45.65 44.85 44.85 0.25 -0.55% 44.80 248 44.85 6 11.13
2020-03-06 2301 7056000 3538 312812100 44.75 44.80 44.10 44.35 0.50 -1.11% 44.35 54 44.45 70 11.00
2020-03-09 2301 10067004 4874 440614599 43.55 44.30 43.40 44.00 0.35 -0.79% 44.00 219 44.05 109 10.92
2020-03-10 2301 11680645 5421 518226088 44.00 44.75 43.90 44.00 0.00 0% 44.00 128 44.10 71 10.92
2020-03-11 2301 7577771 4008 333970653 43.90 44.50 43.85 44.20 0.20 0.45% 44.20 9 44.25 64 10.97
2020-03-12 2301 16804376 7998 712278716 43.45 43.75 42.00 42.00 2.20 -4.98% 42.00 557 42.05 14 10.42
2020-03-13 2301 17064000 8611 690880650 41.00 42.00 39.30 41.30 0.70 -1.67% 41.30 86 41.35 9 10.25
2020-03-16 2301 9471199 5496 388181149 41.00 41.50 40.35 40.35 0.95 -2.3% 40.35 821 40.40 16 10.01
2020-03-17 2301 14076238 7038 558214511 39.90 40.15 39.10 39.40 0.95 -2.35% 39.40 70 39.50 217 9.78
2020-03-18 2301 11767747 5797 464627683 39.80 40.15 39.10 39.10 0.30 -0.76% 39.10 141 39.15 100 9.70
2020-03-19 2301 16270684 6534 619978192 38.60 38.75 37.70 37.80 1.30 -3.32% 37.80 23 37.85 47 9.38
2020-03-20 2301 14319666 6504 573960977 38.20 40.80 38.20 40.65 2.85 7.54% 40.65 93 40.70 1 10.09
2020-03-23 2301 7358735 4072 285929180 38.20 39.50 38.05 38.55 2.10 -5.17% 38.50 410 38.55 94 9.57
2020-03-24 2301 8020563 3802 320217935 40.20 40.70 39.10 39.35 0.80 2.08% 39.35 156 39.40 1 9.76
2020-03-25 2301 8374615 3663 340327710 40.90 41.00 40.20 40.50 1.15 2.92% 40.50 36 40.55 129 10.05
2020-03-26 2301 7979558 4047 328131814 41.50 41.55 40.80 40.85 0.35 0.86% 40.85 59 40.90 1 10.14
2020-03-27 2301 6729280 2953 277226230 41.55 41.65 40.75 40.95 0.10 0.24% 40.90 11 40.95 22 10.16
2020-03-30 2301 5732950 2238 234561625 41.20 41.30 40.35 41.00 0.05 0.12% 41.00 16 41.20 10 10.17
2020-03-31 2301 8970741 2884 369909837 40.90 41.50 40.85 41.30 0.30 0.73% 41.25 2 41.30 46 10.25
2020-04-01 2301 5408491 2815 223961686 41.35 41.65 41.00 41.35 0.05 0.12% 41.35 1025 41.40 1 10.26
2020-04-06 2301 9102131 4470 382314691 42.40 42.50 41.35 42.25 0.90 2.18% 42.20 10 42.25 19 10.48
2020-04-07 2301 7893055 3601 334263459 42.80 42.90 42.05 42.10 0.15 -0.36% 42.10 145 42.20 6 10.45
2020-04-08 2301 5829764 2192 246436437 42.00 42.55 41.90 42.15 0.05 0.12% 42.15 139 42.20 1 10.46
2020-04-09 2301 3821499 1873 161661914 42.20 42.60 42.15 42.15 0.00 0% 42.15 718 42.20 10 10.46
2020-04-10 2301 1909511 943 80767059 42.20 42.50 42.10 42.50 0.35 0.83% 42.45 4 42.50 41 10.55
2020-04-13 2301 2908998 1237 123391550 42.50 42.70 42.10 42.55 0.05 0.12% 42.50 99 42.55 87 10.56
2020-04-14 2301 5255634 2151 227077131 42.55 43.50 42.45 43.25 0.70 1.65% 43.25 161 43.30 1 10.73
2020-04-15 2301 7676659 3698 334886073 43.35 43.90 43.35 43.70 0.45 1.04% 43.70 313 43.75 4 10.84
2020-04-16 2301 7455066 3173 322382448 43.25 43.45 43.05 43.20 0.50 -1.14% 43.20 749 43.30 6 10.72
2020-04-17 2301 8360717 3319 362339849 43.70 43.85 42.90 42.95 0.25 -0.58% 42.95 224 43.00 20 10.66
2020-04-20 2301 6504281 2736 282210152 43.10 43.55 43.10 43.45 0.50 1.16% 43.40 1 43.45 182 10.78
2020-04-21 2301 7365371 3635 316542683 43.35 43.45 42.70 43.00 0.45 -1.04% 43.00 222 43.05 12 10.67
2020-04-22 2301 6770496 3028 292954231 42.80 43.60 42.80 43.50 0.50 1.16% 43.40 15 43.50 202 10.79
2020-04-23 2301 6209386 2961 272352305 43.55 44.20 43.45 44.00 0.50 1.15% 43.95 23 44.00 222 10.92
2020-04-24 2301 4481523 2130 196832685 44.25 44.25 43.70 43.80 0.20 -0.45% 43.80 149 43.85 2 10.87
2020-04-27 2301 5206623 2292 231389665 44.30 44.60 44.10 44.40 0.60 1.37% 44.40 82 44.45 22 11.02
2020-04-28 2301 6804123 3000 305730119 44.70 45.20 44.60 45.05 0.65 1.46% 45.05 285 45.10 125 11.18
2020-04-29 2301 6964194 3568 317288409 45.30 45.70 45.30 45.40 0.35 0.78% 45.40 229 45.45 2 11.27
2020-04-30 2301 15302104 5441 709594361 46.15 46.65 45.95 46.50 1.10 2.42% 46.50 93 46.55 5 11.40
2020-05-04 2301 11824909 5935 541190356 44.60 46.50 44.60 46.50 0.00 0% 46.45 4 46.50 57 11.40
2020-05-05 2301 6659948 4192 310618791 46.65 47.00 46.20 46.65 0.15 0.32% 46.65 88 46.80 41 11.43
2020-05-06 2301 7489000 4034 348217700 46.25 46.90 45.90 46.55 0.10 -0.21% 46.50 3 46.55 57 11.41
2020-05-08 2301 7317170 3327 343398243 46.90 47.15 46.65 46.95 0.50 0.86% 46.90 103 46.95 556 11.51
2020-05-11 2301 9015990 3850 424552298 46.95 47.40 46.95 46.95 0.00 0% 46.95 55 47.00 359 11.51
2020-05-12 2301 8165000 4076 383622050 46.60 47.20 46.60 46.90 0.05 -0.11% 46.90 62 46.95 10 11.50
2020-05-13 2301 5653000 3346 265023050 46.85 47.00 46.70 46.85 0.05 -0.11% 46.85 41 46.90 1 11.48
2020-05-14 2301 7745000 4220 362663650 46.85 47.10 46.50 46.85 0.00 0% 46.80 32 46.85 74 11.48
2020-05-15 2301 10790000 6126 498532650 46.85 47.05 45.90 46.10 0.75 -1.6% 46.10 12 46.15 7 11.30
2020-05-18 2301 5874377 2996 268092127 45.85 46.15 45.50 45.50 0.60 -1.3% 45.50 451 45.55 13 11.15
2020-05-19 2301 8535000 4099 398699650 46.70 46.95 46.15 46.80 1.30 2.86% 46.80 208 46.85 18 11.47
2020-05-20 2301 4466000 2674 209660300 47.20 47.20 46.80 46.80 0.00 0% 46.80 49 46.90 26 11.47
2020-05-21 2301 4921000 2298 232551800 47.10 47.45 47.05 47.35 0.55 1.18% 47.30 3 47.35 102 11.61
2020-05-22 2301 4488000 2190 210537850 47.35 47.35 46.50 46.75 0.60 -1.27% 46.75 12 46.80 35 11.46
2020-05-25 2301 3556000 2078 166118600 46.80 47.25 46.20 47.25 0.50 1.07% 47.20 1 47.25 53 11.58
2020-05-26 2301 10947967 5278 525078366 47.50 48.25 47.30 48.00 0.75 1.59% 47.95 14 48.00 303 11.76
2020-05-27 2301 7209000 4282 349598400 48.30 48.85 47.90 48.65 0.65 1.35% 48.60 47 48.65 18 11.92
2020-05-28 2301 7143000 4426 346135700 48.80 49.00 48.10 48.20 0.45 -0.92% 48.15 11 48.20 45 11.81
2020-05-29 2301 10114000 2567 487286250 47.90 48.75 47.65 48.10 0.10 -0.21% 48.10 15 48.15 102 11.79
2020-06-01 2301 4883000 2998 238704550 48.70 49.20 48.50 48.85 0.75 1.56% 48.80 2 48.85 7 11.97
2020-06-02 2301 5831976 2605 284974801 48.55 49.05 48.55 48.75 0.10 -0.2% 48.75 310 48.90 7 11.95
2020-06-03 2301 11845000 5817 585937300 49.35 49.90 48.90 49.55 0.80 1.64% 49.50 22 49.55 8 12.14
2020-06-04 2301 9661000 4967 480878150 49.60 50.00 49.55 49.85 0.30 0.61% 49.80 2 49.85 16 12.22
2020-06-05 2301 7926000 3798 397407100 49.80 50.50 49.60 50.40 0.55 1.1% 50.30 62 50.40 93 12.35
2020-06-08 2301 8111000 4628 412161400 50.60 51.00 50.50 50.80 0.40 0.79% 50.70 16 50.80 198 12.45
2020-06-09 2301 9423000 4622 477904900 50.80 51.30 50.30 50.60 0.20 -0.39% 50.50 30 50.60 1 12.40
2020-06-10 2301 11621000 5206 593100000 50.20 51.40 50.10 51.40 0.80 1.58% 51.30 5 51.40 247 12.60
2020-06-11 2301 13009000 4651 664844400 51.30 51.60 50.50 50.70 0.70 -1.36% 50.60 64 50.70 1 12.43
2020-06-12 2301 11128000 4787 561004750 49.85 51.00 49.50 50.80 0.10 0.2% 50.80 32 50.90 248 12.45
2020-06-15 2301 7406000 3640 379784800 50.80 51.50 50.70 51.30 0.50 0.98% 51.30 132 51.40 375 12.57
2020-06-16 2301 11031000 4322 563257700 51.30 51.30 50.80 51.10 0.20 -0.39% 51.00 16 51.10 101 12.52
2020-06-17 2301 9298217 4971 477234828 51.00 51.60 51.00 51.30 0.20 0.39% 51.30 729 51.40 93 12.57
2020-06-18 2301 14013949 5235 725063983 50.90 52.40 50.90 52.40 1.10 2.14% 52.40 420 52.50 468 12.84
2020-06-19 2301 24506615 6500 1276134880 51.40 52.60 51.30 52.40 0.00 0% 52.30 60 52.40 60 12.84
2020-06-22 2301 21384691 7647 1135511187 52.40 53.70 52.10 53.10 0.70 1.34% 53.10 1444 53.20 18 13.01
2020-06-23 2301 42329001 15891 2030451670 48.00 48.85 47.40 47.40 0.00 -10.73% 47.40 94 47.50 69 11.62
2020-06-24 2301 15008281 6846 713512401 47.60 48.20 47.20 47.30 0.10 -0.21% 47.30 230 47.40 18 11.59
2020-06-29 2301 13925510 7107 648992383 47.10 47.20 46.20 46.50 0.80 -1.69% 46.50 196 46.55 6 11.40
2020-06-30 2301 9479999 4090 441559929 46.75 47.00 46.30 46.30 0.20 -0.43% 46.30 103 46.45 1 11.35
2020-07-01 2301 7655910 4259 358585870 46.50 47.20 46.45 46.75 0.45 0.97% 46.70 86 46.75 725 11.46
2020-07-02 2301 7225771 3035 339740220 46.95 47.25 46.85 47.15 0.40 0.86% 47.10 33 47.15 208 11.56
2020-07-03 2301 6042615 3342 283331255 47.30 47.30 46.70 46.85 0.30 -0.64% 46.80 287 46.85 10 11.48
2020-07-06 2301 7124163 3275 334680520 46.95 47.10 46.80 47.05 0.20 0.43% 47.00 68 47.05 163 11.53
2020-07-07 2301 8136927 3341 381719869 47.05 47.20 46.60 47.05 0.00 0% 46.95 48 47.05 615 11.53
2020-07-08 2301 8413314 3090 396393917 47.15 47.20 46.80 47.15 0.10 0.21% 47.15 34 47.20 185 11.56
2020-07-09 2301 11359213 4675 535622242 47.40 47.50 47.05 47.10 0.05 -0.11% 47.05 138 47.10 380 11.54
2020-07-13 2301 9270876 4575 432813622 46.75 47.10 46.50 47.10 0.40 0% 47.05 2 47.10 185 11.54
2020-07-14 2301 9350320 3329 439717940 47.25 47.25 46.90 46.95 0.15 -0.32% 46.95 272 47.00 1 11.51
2020-07-15 2301 12833123 4730 604694800 47.35 47.40 46.85 47.40 0.45 0.96% 47.35 11 47.40 265 11.62
2020-07-16 2301 11568456 4523 545797832 47.50 47.70 46.90 46.90 0.50 -1.05% 46.90 371 46.95 20 11.50
2020-07-17 2301 8002215 3524 375242747 47.40 47.40 46.70 46.70 0.20 -0.43% 46.70 105 46.75 18 11.45
2020-07-20 2301 5737425 1891 268069975 46.60 47.00 46.40 47.00 0.30 0.64% 46.95 9 47.00 302 11.52
2020-07-21 2301 6952420 3178 326796990 47.20 47.20 46.80 46.80 0.20 -0.43% 46.80 118 46.90 15 11.47
2020-07-22 2301 5956610 2367 278196552 46.55 46.85 46.55 46.70 0.10 -0.21% 46.70 28 46.75 11 11.45
2020-07-23 2301 6288543 2702 293303334 46.60 46.90 46.50 46.55 0.15 -0.32% 46.55 155 46.65 54 11.41
2020-07-27 2301 6771565 3286 310805288 46.45 46.80 45.50 45.50 1.00 -2.26% 45.50 73 45.55 9 11.15
2020-07-28 2301 8410085 3817 380649951 45.20 46.15 45.00 45.05 0.45 -0.99% 45.05 63 45.10 3 11.04
2020-07-29 2301 6607546 3215 298350625 45.30 45.80 44.80 44.80 0.25 -0.55% 44.80 66 44.90 30 10.98
2020-07-30 2301 9266481 3680 421320914 45.45 46.00 44.95 45.70 0.90 2.01% 45.70 46 45.80 2 11.20
2020-07-31 2301 49849642 22540 2147483647 47.95 50.20 47.80 49.60 3.90 8.53% 49.60 61 49.70 180 12.16
2020-08-03 2301 23034924 11125 1134988724 50.00 50.50 48.10 48.60 1.00 -2.02% 48.60 81 48.65 2 10.73
2020-08-04 2301 12947456 5130 634350930 48.80 49.35 48.60 49.35 0.75 1.54% 49.30 7 49.35 37 10.89
2020-08-05 2301 11039951 5541 543559508 49.85 49.85 48.85 49.10 0.25 -0.51% 49.10 54 49.15 2 10.84
2020-08-06 2301 6871607 3944 335347498 49.20 49.40 48.55 48.85 0.25 -0.51% 48.85 13 48.90 57 10.78
2020-08-07 2301 5949196 3073 291288701 49.10 49.15 48.70 48.95 0.10 0.2% 48.95 9 49.00 26 10.81
2020-08-11 2301 7640223 3394 366784354 48.45 48.45 47.65 48.00 0.50 -1.94% 47.95 22 48.00 236 10.60
2020-08-12 2301 5849317 3495 278132503 48.00 48.05 47.30 47.60 0.40 -0.83% 47.60 20 47.65 7 10.51
2020-08-13 2301 4078226 2250 194407081 48.00 48.00 47.50 47.80 0.20 0.42% 47.65 8 47.80 49 10.55
2020-08-14 2301 5595522 3214 263919958 47.05 47.75 46.50 47.20 0.60 -1.26% 47.20 152 47.25 20 10.42
2020-08-17 2301 4242997 2479 202502804 47.25 48.15 47.00 47.85 0.65 1.38% 47.80 6 47.85 1 10.56
2020-08-18 2301 3559303 1998 170653993 48.30 48.30 47.60 47.95 0.10 0.21% 47.95 55 48.00 11 10.58
2020-08-19 2301 6562225 3797 317566150 48.15 48.60 48.00 48.10 0.15 0.31% 48.10 23 48.15 1 10.62
2020-08-20 2301 9798007 5048 460554379 48.00 48.25 46.50 46.90 1.20 -2.49% 46.90 12 46.95 8 10.35
2020-08-21 2301 5382532 2920 253334153 47.15 47.40 46.85 47.00 0.10 0.21% 46.95 92 47.00 70 10.38
2020-08-24 2301 3915363 2102 183682811 47.00 47.20 46.80 46.90 0.10 -0.21% 46.90 73 46.95 100 10.35
2020-08-25 2301 3487956 1877 164514690 47.15 47.45 46.90 47.15 0.25 0.53% 47.10 37 47.15 43 10.41
2020-08-26 2301 3468163 1830 162740927 46.95 47.10 46.75 47.00 0.15 -0.32% 46.95 18 47.00 19 10.38
2020-08-27 2301 3164393 1834 148126500 47.15 47.15 46.65 46.90 0.10 -0.21% 46.80 11 46.90 47 10.35
2020-08-28 2301 4659222 2696 217514103 46.85 46.90 46.50 46.65 0.25 -0.53% 46.65 6 46.80 20 10.30
2020-08-31 2301 7586320 2831 353772304 47.00 47.15 46.40 46.40 0.25 -0.54% 46.40 42 46.50 4 10.24
2020-09-01 2301 6721708 3257 309945040 46.50 46.65 45.90 46.20 0.20 -0.43% 46.20 73 46.25 13 10.20
2020-09-02 2301 4392354 2788 202698690 46.70 46.70 45.95 46.05 0.15 -0.32% 46.05 14 46.10 11 10.17
2020-09-03 2301 4782082 2676 221499063 46.20 46.70 46.05 46.05 0.00 0% 46.05 88 46.20 69 10.17
2020-09-04 2301 6229202 3335 284807786 45.75 46.05 45.50 45.95 0.10 -0.22% 45.95 25 46.00 13 10.14
2020-09-07 2301 3168535 1589 146522419 45.70 46.50 45.70 46.20 0.25 0.54% 46.20 15 46.25 10 10.20
2020-09-10 2301 3223508 2082 148588268 46.15 46.45 46.00 46.00 0.15 -0.43% 46.00 196 46.10 20 10.15
2020-09-11 2301 2047607 1030 94385358 46.10 46.25 46.00 46.25 0.25 0.54% 46.20 3 46.25 29 10.21
2020-09-14 2301 3613788 1724 168521386 46.45 47.00 46.25 47.00 0.75 1.62% 46.95 1 47.00 70 10.38
2020-09-16 2301 6824072 3320 323433334 47.20 47.65 47.10 47.50 0.50 1.06% 47.40 1 47.50 47 10.49
2020-09-17 2301 5977306 3847 283427730 47.50 47.95 47.10 47.10 0.40 -0.84% 47.10 59 47.20 11 10.40
2020-09-18 2301 6045336 2298 282730715 46.75 46.95 46.60 46.85 0.25 -0.53% 46.75 13 46.85 35 10.34
2020-09-22 2301 5304973 2664 243912308 46.30 46.30 45.85 45.85 0.75 -2.13% 45.80 336 45.90 96 10.12
2020-09-24 2301 7302401 3902 330465397 45.80 45.80 45.00 45.00 1.00 -1.85% 45.00 743 45.05 33 9.93
2020-09-25 2301 4674592 2355 210913577 45.20 45.50 44.95 45.00 0.00 0% 45.00 84 45.10 15 9.93
2020-09-29 2301 3885645 2127 177213524 45.95 46.05 45.40 45.50 0.40 1.11% 45.50 123 45.60 2 10.04
2020-09-30 2301 4460951 1820 205674571 46.05 46.25 45.70 46.10 0.60 1.32% 46.05 2 46.10 9 10.18
2020-10-06 2301 3522626 1940 161480146 46.10 46.30 45.60 45.90 0.10 -0.43% 45.85 2 45.90 43 10.13
2020-10-08 2301 4711958 2387 214722602 45.50 45.75 45.40 45.65 0.25 -0.54% 45.60 11 45.65 38 10.08
2020-10-12 2301 3576000 2197 163317550 45.55 45.90 45.40 45.75 0.10 0.22% 45.65 20 45.75 23 10.10
2020-10-13 2301 2831905 1748 129421888 45.80 45.90 45.50 45.70 0.05 -0.11% 45.70 127 45.75 4 10.09
2020-10-14 2301 4043199 1633 184020396 45.50 45.75 45.40 45.40 0.30 -0.66% 45.40 153 45.45 17 10.02
2020-10-15 2301 3635259 1929 165632794 45.85 45.85 45.30 45.55 0.15 0.33% 45.55 11 45.60 1 10.06
2020-10-16 2301 4571395 2666 210371370 45.80 46.15 45.70 46.00 0.45 0.99% 46.00 225 46.05 26 10.15
2020-10-20 2301 3958228 2047 181365679 46.00 46.30 45.70 45.80 0.20 -0.43% 45.80 47 45.85 19 10.11
2020-10-21 2301 3584563 1678 163910267 45.85 46.25 45.50 45.50 0.30 -0.66% 45.50 8 45.55 1 10.04
2020-10-22 2301 6511893 3478 296105971 45.50 45.70 45.40 45.40 0.10 -0.22% 45.40 1 45.45 1 10.02
2020-10-23 2301 3123652 1617 142071526 45.55 45.65 45.35 45.55 0.15 0.33% 45.50 14 45.55 58 10.06
2020-10-26 2301 3672185 2098 168485377 45.85 46.10 45.65 45.95 0.40 0.88% 45.90 21 45.95 27 10.14
2020-10-27 2301 4502806 2089 207106005 45.60 46.15 45.60 46.00 0.05 0.11% 46.00 663 46.05 8 10.15
2020-10-28 2301 6283078 3274 291193633 46.00 46.55 45.85 46.55 0.55 1.2% 46.40 60 46.55 99 10.28
2020-10-29 2301 5033213 2500 233528548 45.95 46.70 45.80 46.50 0.05 -0.11% 46.50 375 46.55 21 10.26
2020-10-30 2301 8212072 3205 382878628 46.20 46.95 46.05 46.55 0.05 0.11% 46.55 33 46.65 38 10.28
2020-11-02 2301 7164070 3994 330377911 46.70 46.85 45.80 45.85 0.70 -1.5% 45.80 191 45.85 47 10.12
2020-11-03 2301 5233976 3218 243417529 46.00 46.90 46.00 46.50 0.65 1.42% 46.45 2 46.50 4 10.38
2020-11-04 2301 5792900 3262 272953253 46.60 47.40 46.60 47.25 0.75 1.61% 47.20 58 47.25 3 10.55
2020-11-05 2301 4350746 2148 205610770 47.20 47.60 47.10 47.30 0.05 0.11% 47.25 58 47.30 50 10.56
2020-11-06 2301 4219844 2333 200000255 47.80 47.80 47.15 47.25 0.05 -0.11% 47.25 1 47.30 25 10.55
2020-11-09 2301 4307231 2199 204083823 47.50 47.60 47.20 47.40 0.15 0.32% 47.35 1 47.40 3 10.58
2020-11-10 2301 3429018 2028 162646625 47.45 47.60 47.30 47.50 0.10 0.21% 47.40 8 47.50 73 10.60
2020-11-11 2301 5046816 3573 239601411 47.50 47.70 47.00 47.70 0.20 0.42% 47.65 6 47.70 52 10.65
2020-11-12 2301 3071284 1731 146089688 47.45 47.75 47.40 47.45 0.25 -0.52% 47.40 98 47.50 22 10.59
2020-11-13 2301 4231649 2636 199635490 47.20 47.40 47.05 47.05 0.40 -0.84% 47.05 26 47.15 1 10.50
2020-11-16 2301 6631412 3439 316172425 47.65 47.90 47.30 47.60 0.55 1.17% 47.60 144 47.65 12 10.62
2020-11-18 2301 7175552 3695 348403084 48.10 49.00 48.05 48.55 0.25 2% 48.50 138 48.55 16 10.84
2020-11-19 2301 5685474 2889 276341184 48.20 48.80 48.15 48.75 0.20 0.41% 48.70 3 48.75 130 10.88
2020-11-23 2301 5510065 3277 267382931 48.60 48.75 48.10 48.50 0.50 -0.51% 48.50 59 48.55 50 10.83
2020-11-24 2301 5077128 2513 245690629 48.35 48.55 48.30 48.30 0.20 -0.41% 48.30 259 48.35 5 10.78
2020-11-25 2301 3515643 2206 169979170 48.50 48.60 48.15 48.25 0.05 -0.1% 48.20 410 48.25 4 10.77
2020-11-26 2301 2726221 1686 132259170 48.35 48.75 48.25 48.65 0.40 0.83% 48.60 1 48.65 28 10.86
2020-11-27 2301 5523967 2962 270282162 48.65 49.10 48.65 49.05 0.40 0.82% 49.00 10 49.05 193 10.95
2020-11-30 2301 13230505 3087 640171286 49.30 49.30 48.05 48.05 1.00 -2.04% 48.05 96 48.30 306 10.73
2020-12-01 2301 3905962 2298 189846168 48.25 48.85 48.25 48.85 0.80 1.66% 48.80 3 48.85 32 10.90
2020-12-02 2301 6202924 3184 305483699 49.10 49.50 49.00 49.35 0.50 1.02% 49.35 61 49.40 17 11.02
2020-12-04 2301 3898155 2328 192496860 49.50 49.50 49.15 49.40 0.20 0.1% 49.40 5 49.45 99 11.03
2020-12-07 2301 9426144 4249 459916627 49.10 49.10 48.40 49.10 0.30 -0.61% 49.00 104 49.10 8 10.96
2020-12-11 2301 5027792 2413 245646111 48.90 49.30 48.55 48.90 0.15 -0.41% 48.90 1 48.95 65 10.92
2020-12-16 2301 5206752 3313 255045987 48.60 49.45 48.40 49.15 0.95 0.51% 49.15 21 49.25 3 10.97
2020-12-18 2301 17070259 2952 821348201 48.40 48.90 48.00 48.00 0.50 -2.34% 48.00 14 48.10 1 10.71
2020-12-21 2301 6273867 2233 305900958 48.20 49.05 48.00 49.05 1.05 2.19% 48.90 74 49.05 77 10.95
2020-12-22 2301 5994962 1994 293782018 48.60 49.40 48.60 48.75 0.30 -0.61% 48.75 119 48.80 15 10.88
2020-12-25 2301 2320028 1245 114429226 49.20 49.40 49.20 49.30 0.10 1.13% 49.25 223 49.30 52 11.00
2020-12-28 2301 4635321 2559 230892662 49.50 49.90 49.45 49.90 0.60 1.22% 49.85 25 49.90 354 11.14
2020-12-29 2301 3543912 1782 176748967 50.00 50.10 49.60 49.95 0.05 0.1% 49.90 1 49.95 29 11.15
2020-12-30 2301 4117202 2377 205610708 49.90 50.00 49.60 50.00 0.05 0.1% 49.95 55 50.00 106 11.16