聯電(2303)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　16.55
0
0%		16.30
-0.25
-1.51%		 　16.05
-0.25
-1.53%		16.00
-0.05
-0.31%		15.75
-0.25
-1.56%		16.05
0.3
1.9%		16.15
0.1
0.62%		 　16.05
-0.1
-0.62%		16.25
0.2
1.25%		16.15
-0.1
-0.62%		16.15
0
0%		16.00
-0.15
-0.93%		 　16.05
0.05
0.31%		 　　　　　　　　15.10
-0.95
-5.92%		14.90
-0.2
-1.32%		15.93
2 月 　15.00
0.1
0.67%		15.20
0.2
1.33%		15.50
0.3
1.97%		16.25
0.75
4.84%		16.35
0.1
0.62%		 　16.40
0.05
0.31%		16.70
0.3
1.83%		16.90
0.2
1.2%		16.85
-0.05
-0.3%		16.50
-0.35
-2.08%		 　16.40
-0.1
-0.61%		16.15
-0.25
-1.52%		16.10
-0.05
-0.31%		16.30
0.2
1.24%		16.05
-0.25
-1.53%		 　15.80
-0.25
-1.56%		15.90
0.1
0.63%		15.60
-0.3
-1.89%		15.30
-0.3
-1.92%		 15.92
3 月　15.25
-0.05
-0.33%		15.50
0.25
1.64%		15.80
0.3
1.94%		15.70
-0.1
-0.63%		15.45
-0.25
-1.59%		 　15.05
-0.4
-2.59%		14.95
-0.1
-0.66%		14.80
-0.15
-1%		14.35
-0.45
-3.04%		14.05
-0.3
-2.09%		 　13.90
-0.15
-1.07%		13.75
-0.15
-1.08%		13.80
0.05
0.36%		13.70
-0.1
-0.72%		13.85
0.15
1.09%		 　13.75
-0.1
-0.72%		13.85
0.1
0.73%		14.10
0.25
1.81%		14.10
0
0%		14.00
-0.1
-0.71%		 　13.95
-0.05
-0.36%		13.65
-0.3
-2.15%		14.38
4 月13.80
0.15
1.1%		 　　　14.10
0.3
2.17%		14.15
0.05
0.35%		14.20
0.05
0.35%		14.20
0
0%		14.30
0.1
0.7%		 　14.80
0.5
3.5%		15.15
0.35
2.36%		15.10
-0.05
-0.33%		14.90
-0.2
-1.32%		15.05
0.15
1.01%		 　15.15
0.1
0.66%		14.80
-0.35
-2.31%		15.20
0.4
2.7%		15.80
0.6
3.95%		15.90
0.1
0.63%		 　16.15
0.25
1.57%		15.00
-1.15
-7.12%		15.30
0.3
2%		15.55
0.25
1.63%		 14.97
5 月　　　15.35
-0.2
-1.29%		15.25
-0.1
-0.65%		15.30
0.05
0.33%		 15.65
0.35
2.29%		 　15.60
-0.05
-0.32%		15.45
-0.15
-0.96%		15.60
0.15
0.97%		15.35
-0.25
-1.6%		15.40
0.05
0.33%		 　15.10
-0.3
-1.95%		14.95
-0.15
-0.99%		14.85
-0.1
-0.67%		15.30
0.45
3.03%		15.10
-0.2
-1.31%		 　15.10
0
0%		15.20
0.1
0.66%		15.10
-0.1
-0.66%		15.35
0.25
1.66%		15.45
0.1
0.65%		 15.33
6 月15.65
0.2
1.29%		15.85
0.2
1.28%		16.20
0.35
2.21%		16.30
0.1
0.62%		16.50
0.2
1.23%		 　17.05
0.55
3.33%		16.85
-0.2
-1.17%		16.60
-0.25
-1.48%		16.05
-0.55
-3.31%		15.70
-0.35
-2.18%		 　15.40
-0.3
-1.91%		15.50
0.1
0.65%		15.30
-0.2
-1.29%		15.35
0.05
0.33%		15.40
0.05
0.33%		 　15.70
0.3
1.95%		15.45
-0.25
-1.59%		15.75
0.3
1.94%		 　　　15.55
-0.2
-1.27%		15.90
0.35
2.25%		 15.91
7 月16.10
0.2
1.26%		16.35
0.25
1.55%		16.45
0.1
0.61%		 　16.65
0.2
1.22%		16.60
-0.05
-0.3%		16.65
0.05
0.3%		16.45
-0.2
-1.2%		 　　17.05
0.6
3.65%		16.80
-0.25
-1.47%		16.00
-0.8
-4.76%		16.60
0.6
3.75%		16.40
-0.2
-1.2%		 　16.55
0.15
0.91%		17.15
0.6
3.63%		17.50
0.35
2.04%		19.25
1.75
10%		 　　21.70
2.45
12.73%		22.25
0.55
2.53%		22.40
0.15
0.67%		22.20
-0.2
-0.89%		22.35
0.15
0.68%		18.06
8 月 　23.80
1.45
6.49%		24.55
0.75
3.15%		24.90
0.35
1.43%		26.60
1.7
6.83%		25.60
-1
-3.76%		 　　25.00
-0.6
-2.34%		23.95
-1.05
-4.2%		23.75
-0.2
-0.84%		23.55
-0.2
-0.84%		 　24.15
0.6
2.55%		24.10
-0.05
-0.21%		23.40
-0.7
-2.9%		21.80
-1.6
-6.84%		21.80
0
0%		 　22.60
0.8
3.67%		22.15
-0.45
-1.99%		22.35
0.2
0.9%		21.95
-0.4
-1.79%		21.90
-0.05
-0.23%		 21.20
-0.7
-3.2%		23.35
9 月21.90
0.7
3.3%		21.70
-0.2
-0.91%		21.55
-0.15
-0.69%		21.45
-0.1
-0.46%		 　23.55
2.1
9.79%		 　23.35
-0.2
-0.85%		23.00
-0.35
-1.5%		 　23.90
0.9
3.91%		 25.70
1.8
7.53%		25.75
0.05
0.19%		25.80
0.05
0.19%		 　　25.10
-0.7
-2.71%		 25.95
0.85
3.39%		25.00
-0.95
-3.66%		 　　27.50
2.5
10%		28.55
1.05
3.82%		 24.71
10 月　　　　　28.35
-0.2
-0.7%		 32.20
3.85
13.58%		 　　32.05
-0.15
-0.47%		31.55
-0.5
-1.56%		32.20
0.65
2.06%		31.55
-0.65
-2.02%		30.65
-0.9
-2.85%		 　　31.20
0.55
1.79%		31.35
0.15
0.48%		33.00
1.65
5.26%		32.75
-0.25
-0.76%		 　33.00
0.25
0.76%		33.50
0.5
1.52%		32.65
-0.85
-2.54%		32.95
0.3
0.92%		30.70
-2.25
-6.83%		 31.8
11 月　29.65
-1.05
-3.42%		29.80
0.15
0.51%		31.65
1.85
6.21%		30.55
-1.1
-3.48%		30.50
-0.05
-0.16%		 　31.80
1.3
4.26%		31.00
-0.8
-2.52%		31.00
0
0%		31.10
0.1
0.32%		31.30
0.2
0.64%		 　32.20
0.9
2.88%		 32.35
0.15
0.47%		32.10
-0.25
-0.77%		 　　36.35
4.25
13.24%		38.15
1.8
4.95%		38.45
0.3
0.79%		39.50
1.05
2.73%		39.15
-0.35
-0.89%		 　40.50
1.35
3.45%		 34.07
12 月41.55
1.05
2.59%		41.45
-0.1
-0.24%		 47.60
6.15
14.84%		 　50.00
2.4
5.04%		 　　46.10
-3.9
-7.8%		 　　　44.90
-1.2
-2.6%		 45.85
0.95
2.12%		 　47.45
1.6
3.49%		45.70
-1.75
-3.69%		 　46.75
1.05
2.3%		 　48.60
1.85
3.96%		47.40
-1.2
-2.47%		48.30
0.9
1.9%		　46.61

說明:最高漲幅:14.84%最低跌幅:-7.8% 最高價:50.00最低價:13.65平均價:22.19,灰色底表示週末,漲154天(118.4)元,跌127天(-54.45)元,平盤8天
15%=2,14%=2,13%=4,10%=5,8%=2,7%=1,6%=3,5%=5,4%=16,3%=20,2%=32,1%=44,0%=26,-0%=1,-1%=2,-2%=2,-3%=3,-4%=4,-5%=18,-6%=21,-7%=30,-8%=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 2303 32937461 5382 544863192 16.45 16.65 16.40 16.55 0.10 0% 16.50 3205 16.55 439 45.97
2020-01-03 2303 48588354 9541 792990409 16.55 16.55 16.15 16.30 0.25 -1.51% 16.30 86 16.35 1356 45.28
2020-01-06 2303 44790472 5041 719002202 16.05 16.15 15.95 16.05 0.25 -1.53% 16.05 675 16.10 1700 44.58
2020-01-07 2303 39718117 7401 633334895 16.05 16.15 15.80 16.00 0.05 -0.31% 15.95 454 16.00 19 44.44
2020-01-08 2303 60494690 9368 954618728 15.85 15.90 15.65 15.75 0.25 -1.56% 15.75 3335 15.80 433 43.75
2020-01-09 2303 43816080 7346 704460863 15.85 16.15 15.85 16.05 0.30 1.9% 16.05 553 16.10 85 44.58
2020-01-10 2303 32386886 5239 521334693 16.20 16.25 15.85 16.15 0.10 0.62% 16.10 2759 16.15 687 44.86
2020-01-13 2303 23989283 4260 386198437 16.15 16.20 16.05 16.05 0.10 -0.62% 16.05 1617 16.10 1164 44.58
2020-01-14 2303 61290528 9826 997160931 16.10 16.40 16.05 16.25 0.20 1.25% 16.25 1453 16.30 179 45.14
2020-01-15 2303 36473736 7113 592044792 16.30 16.40 16.10 16.15 0.10 -0.62% 16.15 143 16.20 1656 44.86
2020-01-16 2303 27867646 5258 447303962 16.20 16.20 16.00 16.15 0.00 0% 16.10 7 16.15 1921 44.86
2020-01-17 2303 28877214 4528 462551691 16.15 16.15 15.95 16.00 0.15 -0.93% 15.95 4475 16.00 603 44.44
2020-01-20 2303 31117744 5326 498489704 15.85 16.15 15.85 16.05 0.05 0.31% 16.00 1877 16.05 489 44.58
2020-01-30 2303 137855301 15447 2092322215 15.50 15.55 14.95 15.10 0.95 -5.92% 15.10 2199 15.15 1660 41.94
2020-01-31 2303 68549345 8733 1027195504 15.05 15.20 14.80 14.90 0.20 -1.32% 14.90 1410 14.95 154 41.39
2020-02-03 2303 75652825 8488 1102172270 14.45 15.00 14.15 15.00 0.10 0.67% 14.95 218 15.00 1213 41.67
2020-02-04 2303 70790085 8638 1072651052 15.00 15.30 14.90 15.20 0.20 1.33% 15.15 1988 15.20 114 42.22
2020-02-05 2303 77032246 12981 1194091132 15.25 15.70 15.25 15.50 0.30 1.97% 15.45 195 15.50 2345 43.06
2020-02-06 2303 157712052 15950 2147483647 15.80 16.35 15.75 16.25 0.75 4.84% 16.25 361 16.30 2670 45.14
2020-02-07 2303 80109163 11177 1308858525 16.20 16.50 16.15 16.35 0.10 0.62% 16.30 163 16.35 745 45.42
2020-02-10 2303 44206055 8851 722024768 16.15 16.55 16.00 16.40 0.05 0.31% 16.40 155 16.45 2290 45.56
2020-02-11 2303 72967688 10793 1220799501 16.55 16.90 16.50 16.70 0.30 1.83% 16.65 749 16.70 316 46.39
2020-02-12 2303 79548774 13223 1338051389 16.65 16.95 16.60 16.90 0.20 1.2% 16.85 610 16.90 126 46.94
2020-02-13 2303 65334000 12187 1104288900 17.00 17.15 16.65 16.85 0.05 -0.3% 16.85 45 16.90 2601 46.81
2020-02-14 2303 43506095 7526 721482510 16.60 16.70 16.50 16.50 0.35 -2.08% 16.50 8808 16.55 223 45.83
2020-02-17 2303 40030219 5838 658937270 16.50 16.55 16.35 16.40 0.10 -0.61% 16.35 3690 16.40 789 45.56
2020-02-18 2303 44154247 9586 716631239 16.40 16.40 16.10 16.15 0.25 -1.52% 16.15 817 16.20 4374 44.86
2020-02-19 2303 30043000 7950 485059350 16.10 16.25 16.05 16.10 0.05 -0.31% 16.10 1292 16.15 266 44.72
2020-02-20 2303 41324196 7678 672616224 16.25 16.50 16.10 16.30 0.20 1.24% 16.30 510 16.35 1230 45.28
2020-02-21 2303 26530000 4720 426959950 16.15 16.25 16.00 16.05 0.25 -1.53% 16.05 1811 16.10 721 44.58
2020-02-24 2303 42342000 6892 671418900 15.90 15.95 15.80 15.80 0.25 -1.56% 15.80 2188 15.85 120 43.89
2020-02-25 2303 39151580 6304 621216044 15.60 16.10 15.60 15.90 0.10 0.63% 15.90 2081 15.95 26 44.17
2020-02-26 2303 47556000 7310 744119700 15.60 15.75 15.60 15.60 0.30 -1.89% 15.60 1214 15.65 482 43.33
2020-02-27 2303 79271042 10524 1221573333 15.60 15.75 15.25 15.30 0.30 -1.92% 15.25 2688 15.30 8317 18.43
2020-03-02 2303 89628541 8615 1366368939 14.95 15.45 14.95 15.25 0.05 -0.33% 15.25 1497 15.30 131 18.37
2020-03-03 2303 88514000 12555 1373169200 15.55 15.75 15.35 15.50 0.25 1.64% 15.50 409 15.55 1972 18.67
2020-03-04 2303 84749276 8936 1333873739 15.50 16.00 15.50 15.80 0.30 1.94% 15.80 1130 15.85 1682 19.04
2020-03-05 2303 59085885 11445 937378460 16.00 16.05 15.70 15.70 0.10 -0.63% 15.70 2387 15.75 304 18.92
2020-03-06 2303 69410000 9887 1074500550 15.55 15.60 15.40 15.45 0.25 -1.59% 15.40 4019 15.45 984 18.61
2020-03-09 2303 82969389 11252 1248213166 15.15 15.15 14.95 15.05 0.40 -2.59% 15.05 866 15.10 677 18.13
2020-03-10 2303 82904523 12083 1240800754 14.95 15.25 14.80 14.95 0.10 -0.66% 14.95 674 15.00 4416 18.01
2020-03-11 2303 55553147 9782 829658907 15.00 15.05 14.80 14.80 0.15 -1% 14.80 4641 14.85 80 17.83
2020-03-12 2303 138258958 14585 1967829036 14.60 14.65 13.85 14.35 0.45 -3.04% 14.30 179 14.35 1424 17.29
2020-03-13 2303 211765000 18501 2147483647 13.70 14.30 13.65 14.05 0.30 -2.09% 14.05 2818 14.10 583 16.93
2020-03-16 2303 81036386 9086 1125189057 14.00 14.10 13.75 13.90 0.15 -1.07% 13.85 19 13.90 2284 16.75
2020-03-17 2303 132863414 12797 1831898969 13.75 14.00 13.65 13.75 0.15 -1.08% 13.75 7011 13.80 572 16.57
2020-03-18 2303 90628139 11308 1253166496 13.80 14.00 13.75 13.80 0.05 0.36% 13.75 1461 13.80 881 16.63
2020-03-19 2303 151597652 15449 2044817074 13.75 13.80 13.10 13.70 0.10 -0.72% 13.65 62 13.70 131 16.51
2020-03-20 2303 157756287 21335 2147483647 13.80 14.40 13.80 13.85 0.15 1.09% 13.85 8969 13.90 612 16.69
2020-03-23 2303 59406609 9419 812761253 13.55 13.85 13.50 13.75 0.10 -0.72% 13.70 2701 13.75 107 16.57
2020-03-24 2303 100357252 14107 1396710288 14.05 14.15 13.80 13.85 0.10 0.73% 13.85 564 13.90 119 16.69
2020-03-25 2303 187932889 17998 2147483647 14.05 14.35 13.95 14.10 0.25 1.81% 14.05 982 14.10 3682 16.99
2020-03-26 2303 74645046 6759 1051092068 14.15 14.20 13.95 14.10 0.00 0% 14.10 378 14.15 116 16.99
2020-03-27 2303 59235321 8450 835651344 14.35 14.35 13.90 14.00 0.10 -0.71% 13.95 1231 14.00 2569 16.87
2020-03-30 2303 38765524 3860 537712678 13.85 13.95 13.75 13.95 0.05 -0.36% 13.95 798 14.00 2130 16.81
2020-03-31 2303 79000889 7970 1099709559 14.35 14.35 13.65 13.65 0.30 -2.15% 13.65 1740 13.70 240 16.45
2020-04-01 2303 44891990 6155 616982088 13.85 13.85 13.65 13.80 0.15 1.1% 13.75 2554 13.80 120 16.63
2020-04-06 2303 75417890 7578 1053322856 13.95 14.10 13.80 14.10 0.30 2.17% 14.00 43 14.10 1296 16.99
2020-04-07 2303 66031028 8435 929693693 14.25 14.30 13.95 14.15 0.05 0.35% 14.10 766 14.15 1224 17.05
2020-04-08 2303 59324325 9492 842704711 14.15 14.30 14.10 14.20 0.05 0.35% 14.20 2503 14.25 1404 17.11
2020-04-09 2303 40473210 6537 576200202 14.30 14.40 14.10 14.20 0.00 0% 14.20 884 14.25 591 17.11
2020-04-10 2303 23315732 3591 331496847 14.25 14.30 14.15 14.30 0.10 0.7% 14.25 393 14.30 783 17.23
2020-04-13 2303 94375364 15717 1389318115 14.45 15.10 14.40 14.80 0.50 3.5% 14.80 254 14.85 1417 17.83
2020-04-14 2303 70873919 11462 1062777698 15.05 15.15 14.85 15.15 0.35 2.36% 15.10 454 15.15 1194 18.25
2020-04-15 2303 76800916 18035 1153667281 15.15 15.20 14.90 15.10 0.05 -0.33% 15.05 27 15.10 766 18.19
2020-04-16 2303 53398536 9617 797534900 14.85 15.10 14.80 14.90 0.20 -1.32% 14.90 2061 14.95 241 17.95
2020-04-17 2303 102841345 16568 1562964125 15.20 15.45 15.00 15.05 0.15 1.01% 15.00 2618 15.05 82 18.13
2020-04-20 2303 46983290 7932 708535630 15.10 15.20 14.95 15.15 0.10 0.66% 15.10 908 15.15 82 18.25
2020-04-21 2303 74235734 12580 1116229862 15.10 15.35 14.80 14.80 0.35 -2.31% 14.80 2945 14.85 38 17.83
2020-04-22 2303 51801119 9379 779263200 14.80 15.20 14.75 15.20 0.40 2.7% 15.15 271 15.20 79 18.31
2020-04-23 2303 157791012 24322 2147483647 15.45 16.00 15.40 15.80 0.60 3.95% 15.75 1300 15.80 1363 19.04
2020-04-24 2303 104062670 19782 1660996497 15.90 16.10 15.85 15.90 0.10 0.63% 15.90 394 15.95 1869 19.16
2020-04-27 2303 121440284 17083 1954424767 16.15 16.30 15.90 16.15 0.25 1.57% 16.10 2604 16.15 1472 19.46
2020-04-28 2303 219150807 41197 2147483647 15.50 15.60 14.75 15.00 1.15 -7.12% 15.00 7722 15.05 119 18.07
2020-04-29 2303 96798319 16286 1485883726 15.20 15.50 15.20 15.30 0.30 2% 15.30 264 15.35 2121 17.39
2020-04-30 2303 64768656 11380 1003539346 15.45 15.60 15.35 15.55 0.25 1.63% 15.50 4097 15.55 569 17.67
2020-05-04 2303 47975074 9251 732457685 15.10 15.45 15.05 15.35 0.20 -1.29% 15.35 1002 15.40 47 17.44
2020-05-05 2303 34096450 7971 524216465 15.50 15.55 15.25 15.25 0.10 -0.65% 15.25 1745 15.30 27 17.33
2020-05-06 2303 34473000 8297 527999650 15.25 15.45 15.25 15.30 0.05 0.33% 15.25 2859 15.30 230 17.39
2020-05-08 2303 39736136 7566 621347772 15.85 15.85 15.50 15.65 0.05 2.29% 15.65 88 15.70 2569 17.78
2020-05-11 2303 42257477 8859 662233437 15.80 15.85 15.60 15.60 0.05 -0.32% 15.60 1003 15.65 86 17.73
2020-05-12 2303 40382000 6915 624762200 15.50 15.65 15.35 15.45 0.15 -0.96% 15.45 489 15.50 825 17.56
2020-05-13 2303 30440000 5577 471937050 15.40 15.60 15.35 15.60 0.15 0.97% 15.55 487 15.60 840 17.73
2020-05-14 2303 31627000 7600 487258850 15.45 15.55 15.20 15.35 0.25 -1.6% 15.30 363 15.35 132 17.44
2020-05-15 2303 32084000 5811 491723900 15.45 15.50 15.15 15.40 0.05 0.33% 15.35 284 15.40 1049 17.50
2020-05-18 2303 41754666 7806 634472918 15.40 15.40 15.10 15.10 0.30 -1.95% 15.10 1561 15.15 144 17.16
2020-05-19 2303 54375000 19113 817639700 15.30 15.30 14.90 14.95 0.15 -0.99% 14.95 2970 15.00 19 16.99
2020-05-20 2303 59164000 17785 885017350 15.15 15.15 14.85 14.85 0.10 -0.67% 14.85 2866 14.90 33 16.88
2020-05-21 2303 39733000 7594 602913150 15.00 15.30 14.95 15.30 0.45 3.03% 15.25 679 15.30 1796 17.39
2020-05-22 2303 33514000 7167 506409400 15.15 15.20 15.05 15.10 0.20 -1.31% 15.05 852 15.10 403 17.16
2020-05-25 2303 19060000 4240 285840750 15.10 15.10 14.85 15.10 0.00 0% 15.05 341 15.10 730 17.16
2020-05-26 2303 23880256 4205 362916749 15.15 15.25 15.10 15.20 0.10 0.66% 15.15 1230 15.20 128 17.27
2020-05-27 2303 23955000 5513 363428900 15.25 15.30 15.10 15.10 0.10 -0.66% 15.10 1968 15.15 174 17.16
2020-05-28 2303 44802000 7756 684757000 15.20 15.40 15.15 15.35 0.25 1.66% 15.30 17 15.35 3770 17.44
2020-05-29 2303 49591000 8552 762635650 15.30 15.45 15.20 15.45 0.10 0.65% 15.40 33 15.45 4370 17.56
2020-06-01 2303 44961000 12465 703679950 15.60 15.80 15.50 15.65 0.20 1.29% 15.60 5403 15.65 141 17.78
2020-06-02 2303 46869809 10884 739701866 15.75 15.85 15.70 15.85 0.20 1.28% 15.80 277 15.85 2836 18.01
2020-06-03 2303 64394000 13642 1034713450 16.00 16.20 15.95 16.20 0.35 2.21% 16.15 524 16.20 4476 18.41
2020-06-04 2303 94622000 14748 1542930350 16.50 16.60 16.10 16.30 0.10 0.62% 16.25 107 16.30 2217 18.52
2020-06-05 2303 48865000 10482 800190600 16.30 16.50 16.20 16.50 0.20 1.23% 16.45 718 16.50 1101 18.75
2020-06-08 2303 123911000 22838 2123488950 17.50 17.50 16.85 17.05 0.55 3.33% 17.00 514 17.05 2174 19.38
2020-06-09 2303 81909000 15590 1380484150 17.05 17.15 16.55 16.85 0.20 -1.17% 16.80 84 16.85 2382 19.15
2020-06-10 2303 94318000 15766 1558516100 16.85 16.85 16.40 16.60 0.25 -1.48% 16.55 281 16.60 2192 18.86
2020-06-11 2303 92694000 17985 1491828700 16.45 16.50 15.90 16.05 0.55 -3.31% 16.00 277 16.05 1005 18.24
2020-06-12 2303 85955000 15587 1346999000 15.45 15.80 15.40 15.70 0.35 -2.18% 15.70 2463 15.75 7528 17.84
2020-06-15 2303 81475000 16983 1255849450 15.45 15.50 15.30 15.40 0.30 -1.91% 15.35 1406 15.40 1113 17.50
2020-06-16 2303 63077000 11273 980064300 15.50 15.70 15.40 15.50 0.10 0.65% 15.50 4084 15.55 47 17.61
2020-06-17 2303 71145221 16992 1089297814 15.50 15.55 15.15 15.30 0.20 -1.29% 15.30 2001 15.35 676 17.39
2020-06-18 2303 56787627 13748 870968987 15.30 15.45 15.25 15.35 0.05 0.33% 15.35 242 15.40 301 17.44
2020-06-19 2303 57562916 7692 889415109 15.40 15.60 15.40 15.40 0.05 0.33% 15.40 264 15.45 149 17.50
2020-06-22 2303 40713689 7840 633762676 15.45 15.70 15.35 15.70 0.30 1.95% 15.65 36 15.70 2421 17.84
2020-06-23 2303 57029420 11060 887142723 15.75 15.75 15.45 15.45 0.25 -1.59% 15.45 2312 15.50 49 17.56
2020-06-24 2303 58563616 11881 924095861 15.50 15.95 15.50 15.75 0.30 1.94% 15.70 1439 15.75 277 17.90
2020-06-29 2303 40174467 8251 628331901 15.55 15.80 15.50 15.55 0.20 -1.27% 15.55 983 15.60 629 17.67
2020-06-30 2303 44717594 6317 706301410 15.70 15.90 15.65 15.90 0.35 2.25% 15.85 437 15.90 4350 18.07
2020-07-01 2303 41759557 8988 672182619 16.00 16.20 15.95 16.10 0.20 1.26% 16.05 1484 16.10 255 18.30
2020-07-02 2303 52315397 8296 846774282 16.20 16.35 16.00 16.35 0.25 1.55% 16.30 164 16.35 1425 18.58
2020-07-03 2303 51767884 10087 851956075 16.45 16.50 16.35 16.45 0.10 0.61% 16.45 361 16.50 1619 18.69
2020-07-06 2303 55080070 9309 913673473 16.60 16.70 16.45 16.65 0.20 1.22% 16.60 418 16.65 304 18.92
2020-07-07 2303 80993675 13984 1357831783 16.90 17.00 16.50 16.60 0.05 -0.3% 16.60 643 16.65 4696 18.86
2020-07-08 2303 34987230 5518 583918183 16.60 16.80 16.60 16.65 0.05 0.3% 16.65 386 16.70 4620 18.92
2020-07-09 2303 40060369 6091 662529547 16.65 16.75 16.45 16.45 0.20 -1.2% 16.45 915 16.50 178 18.69
2020-07-13 2303 106711949 15493 1805028533 16.70 17.05 16.65 17.05 0.60 3.65% 17.00 2021 17.05 3792 19.38
2020-07-14 2303 89089297 11480 1506498487 17.10 17.10 16.70 16.80 0.25 -1.47% 16.75 3229 16.80 485 19.09
2020-07-15 2303 93486316 12348 1521787622 16.45 16.50 16.00 16.00 0.00 -4.76% 16.00 2589 16.05 90 18.18
2020-07-16 2303 139039785 19321 2147483647 16.25 16.80 16.25 16.60 0.60 3.75% 16.55 2072 16.60 1937 18.86
2020-07-17 2303 70857217 12906 1163076672 16.75 16.80 16.15 16.40 0.20 -1.2% 16.35 134 16.40 2373 18.64
2020-07-20 2303 106825263 19246 1760383002 16.55 16.75 16.30 16.55 0.15 0.91% 16.50 768 16.55 1105 18.81
2020-07-21 2303 210085722 36991 2147483647 16.75 17.50 16.70 17.15 0.60 3.63% 17.10 3407 17.15 723 19.49
2020-07-22 2303 116464421 19865 2017195513 17.25 17.50 17.05 17.50 0.35 2.04% 17.45 255 17.50 5648 19.89
2020-07-23 2303 401688025 54712 2147483647 18.50 19.25 18.35 19.25 1.75 10% 19.25 114146 0.00 0 21.88
2020-07-27 2303 488746075 91747 2147483647 20.50 21.70 20.05 21.70 1.95 12.73% 21.70 13797 0.00 0 24.66
2020-07-28 2303 599722773 114549 2147483647 23.85 23.85 21.80 22.25 0.55 2.53% 22.25 514 22.30 1486 25.28
2020-07-29 2303 307114701 69023 2147483647 22.20 22.65 21.35 22.40 0.15 0.67% 22.35 1623 22.40 155 25.45
2020-07-30 2303 249008246 51723 2147483647 22.60 22.75 21.75 22.20 0.20 -0.89% 22.20 356 22.25 1285 25.23
2020-07-31 2303 137076620 27602 2147483647 21.90 22.50 21.70 22.35 0.15 0.68% 22.35 939 22.40 337 17.33
2020-08-03 2303 366890778 79802 2147483647 22.50 24.40 22.40 23.80 1.45 6.49% 23.80 1808 23.85 372 18.45
2020-08-04 2303 316797374 81725 2147483647 25.20 25.80 24.30 24.55 0.75 3.15% 24.50 8730 24.55 223 19.03
2020-08-05 2303 274027185 67320 2147483647 24.45 25.60 24.00 24.90 0.35 1.43% 24.85 1863 24.90 228 19.30
2020-08-06 2303 366345737 91893 2147483647 25.50 26.85 25.30 26.60 1.70 6.83% 26.55 619 26.60 655 20.62
2020-08-07 2303 334380253 88758 2147483647 27.00 27.40 25.45 25.60 1.00 -3.76% 25.60 562 25.65 470 19.84
2020-08-11 2303 144853117 36316 2147483647 25.50 25.90 25.00 25.00 0.30 -2.34% 25.00 4872 25.05 38 19.38
2020-08-12 2303 207439232 51243 2147483647 24.75 24.80 23.85 23.95 1.05 -4.2% 23.95 714 24.00 1057 18.57
2020-08-13 2303 153054743 34865 2147483647 24.45 24.70 23.60 23.75 0.20 -0.84% 23.75 363 23.80 464 18.41
2020-08-14 2303 120344792 30927 2147483647 23.30 23.75 23.10 23.55 0.20 -0.84% 23.50 675 23.55 230 18.26
2020-08-17 2303 139404132 30022 2147483647 23.70 24.50 23.65 24.15 0.60 2.55% 24.15 573 24.20 455 18.72
2020-08-18 2303 139974521 33165 2147483647 24.40 24.60 23.80 24.10 0.05 -0.21% 24.10 1056 24.15 135 18.68
2020-08-19 2303 114113905 29914 2147483647 24.45 24.45 23.30 23.40 0.70 -2.9% 23.40 792 23.45 158 18.14
2020-08-20 2303 202244929 46047 2147483647 22.80 23.10 21.25 21.80 1.60 -6.84% 21.80 120 21.85 287 16.90
2020-08-21 2303 159091172 45775 2147483647 22.45 22.75 21.70 21.80 0.00 0% 21.80 2987 21.85 21 16.90
2020-08-24 2303 120357007 26734 2147483647 21.95 22.70 21.90 22.60 0.80 3.67% 22.55 686 22.60 2082 17.52
2020-08-25 2303 102738857 24600 2147483647 22.75 22.80 22.00 22.15 0.45 -1.99% 22.15 830 22.20 735 17.17
2020-08-26 2303 73886072 16899 1631117715 22.00 22.35 21.65 22.35 0.20 0.9% 22.30 255 22.35 3421 17.33
2020-08-27 2303 84525878 18633 1869723650 22.50 22.65 21.85 21.95 0.40 -1.79% 21.95 1326 22.00 204 17.02
2020-08-28 2303 69220042 17086 1512997300 21.80 22.20 21.60 21.90 0.05 -0.23% 21.90 207 21.95 611 16.98
2020-08-31 2303 126184719 18698 2147483647 22.10 22.15 21.20 21.20 0.70 -3.2% 21.20 1023 21.25 854 16.43
2020-09-01 2303 81661352 18061 1765045252 21.35 21.95 21.10 21.90 0.70 3.3% 21.85 887 21.90 1083 16.98
2020-09-02 2303 57874308 16884 1256613249 22.05 22.10 21.50 21.70 0.20 -0.91% 21.70 72 21.75 1657 16.82
2020-09-03 2303 87870341 24099 1915327163 22.00 22.15 21.55 21.55 0.15 -0.69% 21.55 2681 21.60 223 16.71
2020-09-04 2303 73445360 17000 1556159313 20.90 21.45 20.80 21.45 0.10 -0.46% 21.40 413 21.45 157 16.63
2020-09-07 2303 97506968 17292 2147483647 23.15 23.55 23.10 23.55 2.10 9.79% 23.55 27258 0.00 0 18.26
2020-09-10 2303 143782472 33404 2147483647 24.05 24.15 23.30 23.35 0.35 -0.85% 23.35 93 23.40 219 18.10
2020-09-11 2303 78463966 20340 1812378518 23.40 23.50 22.80 23.00 0.35 -1.5% 22.95 734 23.00 364 17.83
2020-09-14 2303 142653704 34272 2147483647 23.50 24.10 23.50 23.90 0.90 3.91% 23.85 355 23.90 4303 18.53
2020-09-16 2303 306889814 74067 2147483647 26.80 27.20 25.55 25.70 0.40 7.53% 25.70 678 25.75 547 19.92
2020-09-17 2303 137350124 33872 2147483647 25.30 26.00 25.15 25.75 0.05 0.19% 25.75 691 25.80 623 19.96
2020-09-18 2303 136993058 32735 2147483647 26.00 26.40 25.80 25.80 0.05 0.19% 25.80 2256 25.85 1062 20.00
2020-09-22 2303 122720357 29985 2147483647 25.05 25.50 24.50 25.10 0.05 -2.71% 25.10 410 25.15 113 19.46
2020-09-24 2303 283777370 62564 2147483647 25.65 26.50 25.50 25.95 0.05 3.39% 25.90 925 25.95 442 20.12
2020-09-25 2303 209996417 48161 2147483647 26.25 26.30 24.20 25.00 0.95 -3.66% 24.95 124 25.00 2914 19.38
2020-09-29 2303 543454402 121612 2147483647 28.40 29.30 27.50 27.50 0.00 10% 27.50 6791 27.55 157 21.32
2020-09-30 2303 426461468 93622 2147483647 27.50 28.85 26.95 28.55 1.05 3.82% 28.55 1194 28.60 430 22.13
2020-10-06 2303 226167129 48201 2147483647 29.20 29.30 28.30 28.35 0.35 -0.7% 28.35 1799 28.40 804 21.98
2020-10-08 2303 644955830 151463 2147483647 30.20 32.45 29.90 32.20 2.70 13.58% 32.15 214 32.20 496 24.96
2020-10-12 2303 350839000 92192 2147483647 32.45 32.75 31.45 32.05 0.15 -0.47% 32.00 170 32.05 425 24.84
2020-10-13 2303 214865396 55353 2147483647 31.70 31.90 30.95 31.55 0.50 -1.56% 31.55 785 31.60 479 24.46
2020-10-14 2303 265213805 63278 2147483647 31.55 32.65 31.25 32.20 0.65 2.06% 32.20 1223 32.25 132 24.96
2020-10-15 2303 228703623 56941 2147483647 31.80 32.80 31.55 31.55 0.65 -2.02% 31.55 3481 31.60 95 24.46
2020-10-16 2303 225685120 55225 2147483647 31.40 31.75 30.60 30.65 0.90 -2.85% 30.60 3044 30.65 15 23.76
2020-10-20 2303 104787052 25713 2147483647 30.90 31.30 30.65 31.20 0.20 1.79% 31.15 501 31.20 945 24.19
2020-10-21 2303 352041400 80879 2147483647 31.70 32.65 31.35 31.35 0.15 0.48% 31.35 1411 31.40 506 24.30
2020-10-22 2303 425690375 95807 2147483647 31.90 33.00 31.65 33.00 1.65 5.26% 32.95 529 33.00 1915 25.58
2020-10-23 2303 406287172 90493 2147483647 33.80 34.00 32.40 32.75 0.25 -0.76% 32.70 6027 32.75 202 25.39
2020-10-26 2303 186142038 42928 2147483647 32.85 33.50 32.60 33.00 0.25 0.76% 32.95 1017 33.00 521 25.58
2020-10-27 2303 183152806 41972 2147483647 32.70 33.65 32.45 33.50 0.50 1.52% 33.50 227 33.55 1213 25.97
2020-10-28 2303 180026641 45354 2147483647 33.50 33.50 32.65 32.65 0.85 -2.54% 32.65 1151 32.70 120 25.31
2020-10-29 2303 282958820 59527 2147483647 31.80 33.20 31.75 32.95 0.30 0.92% 32.95 1211 33.00 383 25.54
2020-10-30 2303 484911332 120618 2147483647 32.00 32.40 30.70 30.70 2.25 -6.83% 30.70 1530 30.75 539 17.44
2020-11-02 2303 297145385 69101 2147483647 30.60 30.90 29.40 29.65 1.05 -3.42% 29.65 746 29.70 240 16.85
2020-11-03 2303 161571778 40445 2147483647 30.20 30.50 29.80 29.80 0.15 0.51% 29.80 227 29.85 128 16.93
2020-11-04 2303 314878507 78195 2147483647 30.20 31.95 29.95 31.65 1.85 6.21% 31.65 775 31.70 1050 17.98
2020-11-05 2303 212277925 56665 2147483647 30.65 30.80 30.20 30.55 1.10 -3.48% 30.50 831 30.55 63 17.36
2020-11-06 2303 149150341 36865 2147483647 30.80 31.20 30.10 30.50 0.05 -0.16% 30.45 224 30.50 36 17.33
2020-11-09 2303 196866648 52187 2147483647 31.20 31.90 31.20 31.80 1.30 4.26% 31.75 658 31.80 4590 18.07
2020-11-10 2303 164755712 41431 2147483647 32.00 32.20 30.85 31.00 0.80 -2.52% 31.00 172 31.05 59 17.61
2020-11-11 2303 90328030 24311 2147483647 30.80 31.45 30.75 31.00 0.00 0% 31.00 4677 31.05 33 17.61
2020-11-12 2303 111321499 26592 2147483647 31.35 31.90 31.05 31.10 0.10 0.32% 31.10 97 31.15 50 17.67
2020-11-13 2303 90119070 20067 2147483647 31.15 31.45 30.90 31.30 0.20 0.64% 31.25 568 31.30 1297 17.78
2020-11-16 2303 183825052 44347 2147483647 31.80 32.25 31.75 32.20 0.90 2.88% 32.15 722 32.20 3156 18.30
2020-11-18 2303 81751728 20673 2147483647 32.20 32.45 32.05 32.35 0.20 0.47% 32.30 1015 32.35 670 18.38
2020-11-19 2303 77992789 20143 2147483647 32.35 32.40 31.90 32.10 0.25 -0.77% 32.10 638 32.15 46 18.24
2020-11-23 2303 210208470 42601 2147483647 34.85 36.35 34.80 36.35 3.30 13.24% 36.35 82149 0.00 0 20.65
2020-11-24 2303 588776819 156667 2147483647 38.20 39.70 38.00 38.15 1.80 4.95% 38.15 1716 38.20 757 21.68
2020-11-25 2303 267141334 67729 2147483647 38.45 39.10 38.15 38.45 0.30 0.79% 38.45 25 38.50 472 21.85
2020-11-26 2303 261086945 76975 2147483647 38.45 39.50 37.50 39.50 1.05 2.73% 39.45 220 39.50 870 22.44
2020-11-27 2303 190902762 53018 2147483647 39.55 39.80 38.90 39.15 0.35 -0.89% 39.15 876 39.20 111 22.24
2020-11-30 2303 416074180 110176 2147483647 40.45 42.80 39.95 40.50 1.35 3.45% 40.50 2943 40.60 6 23.01
2020-12-01 2303 191981046 55576 2147483647 41.50 41.90 40.70 41.55 1.05 2.59% 41.50 139 41.55 1084 23.61
2020-12-02 2303 167272768 50563 2147483647 41.90 42.15 41.10 41.45 0.10 -0.24% 41.45 752 41.50 689 23.55
2020-12-04 2303 493187117 146981 2147483647 45.30 47.60 44.60 47.60 4.30 14.84% 47.60 16893 0.00 0 27.05
2020-12-07 2303 533982498 172757 2147483647 49.80 51.60 48.45 50.00 2.40 5.04% 50.00 1189 50.10 1454 28.41
2020-12-11 2303 390091102 120019 2147483647 47.45 48.35 45.20 46.10 1.20 -7.8% 46.10 1921 46.15 487 26.19
2020-12-16 2303 250325714 78525 2147483647 44.60 46.10 44.60 44.90 0.90 -2.6% 44.90 349 44.95 26 25.51
2020-12-18 2303 230624009 64944 2147483647 47.00 47.40 45.80 45.85 0.20 2.12% 45.85 1214 45.90 2 26.05
2020-12-21 2303 251791574 78294 2147483647 46.00 47.75 45.00 47.45 1.60 3.49% 47.45 830 47.50 1255 26.96
2020-12-22 2303 222355573 76054 2147483647 47.20 48.25 45.50 45.70 1.75 -3.69% 45.65 1913 45.70 534 25.97
2020-12-25 2303 97512133 32665 2147483647 47.10 47.45 46.55 46.75 0.20 2.3% 46.70 1089 46.75 267 26.56
2020-12-28 2303 221527717 74179 2147483647 47.10 48.85 47.00 48.60 1.85 3.96% 48.55 703 48.60 768 27.61
2020-12-29 2303 251092444 84169 2147483647 49.20 49.45 47.20 47.40 1.20 -2.47% 47.40 826 47.45 966 26.93
2020-12-30 2303 153219574 50838 2147483647 47.45 48.35 47.10 48.30 0.90 1.9% 48.25 289 48.30 1610 27.44