聯強(2347)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　37.40
0
0%		37.50
0.1
0.27%		 　37.30
-0.2
-0.53%		37.10
-0.2
-0.54%		36.95
-0.15
-0.4%		37.15
0.2
0.54%		37.45
0.3
0.81%		 　37.55
0.1
0.27%		38.15
0.6
1.6%		38.25
0.1
0.26%		38.30
0.05
0.13%		38.55
0.25
0.65%		 　38.80
0.25
0.65%		 　　　　　　　　37.00
-1.8
-4.64%		37.50
0.5
1.35%		37.66
2 月 　37.20
-0.3
-0.8%		37.30
0.1
0.27%		37.70
0.4
1.07%		38.50
0.8
2.12%		38.00
-0.5
-1.3%		 　37.75
-0.25
-0.66%		37.50
-0.25
-0.66%		37.70
0.2
0.53%		37.90
0.2
0.53%		37.70
-0.2
-0.53%		 　37.60
-0.1
-0.27%		37.80
0.2
0.53%		38.10
0.3
0.79%		38.25
0.15
0.39%		38.10
-0.15
-0.39%		 　37.90
-0.2
-0.52%		37.60
-0.3
-0.79%		37.65
0.05
0.13%		37.60
-0.05
-0.13%		 37.61
3 月　36.80
-0.8
-2.13%		36.90
0.1
0.27%		37.20
0.3
0.81%		37.75
0.55
1.48%		37.55
-0.2
-0.53%		 　36.90
-0.65
-1.73%		36.70
-0.2
-0.54%		36.70
0
0%		35.40
-1.3
-3.54%		33.75
-1.65
-4.66%		 　34.30
0.55
1.63%		34.60
0.3
0.87%		34.45
-0.15
-0.43%		33.50
-0.95
-2.76%		33.75
0.25
0.75%		 　32.75
-1
-2.96%		34.35
1.6
4.89%		35.90
1.55
4.51%		37.00
1.1
3.06%		36.60
-0.4
-1.08%		 　36.55
-0.05
-0.14%		37.15
0.6
1.64%		35.66
4 月36.70
-0.45
-1.21%		 　　　37.10
0.4
1.09%		37.20
0.1
0.27%		37.25
0.05
0.13%		37.20
-0.05
-0.13%		37.35
0.15
0.4%		 　37.00
-0.35
-0.94%		37.30
0.3
0.81%		37.80
0.5
1.34%		37.90
0.1
0.26%		38.45
0.55
1.45%		 　38.60
0.15
0.39%		37.80
-0.8
-2.07%		38.15
0.35
0.93%		38.40
0.25
0.66%		38.05
-0.35
-0.91%		 　39.05
1
2.63%		39.50
0.45
1.15%		39.75
0.25
0.63%		39.90
0.15
0.38%		 38.04
5 月　　　38.90
-1
-2.51%		39.00
0.1
0.26%		38.95
-0.05
-0.13%		 39.35
0.4
1.03%		 　39.90
0.55
1.4%		39.40
-0.5
-1.25%		41.00
1.6
4.06%		41.40
0.4
0.98%		42.40
1
2.42%		 　42.60
0.2
0.47%		43.15
0.55
1.29%		44.10
0.95
2.2%		44.95
0.85
1.93%		44.70
-0.25
-0.56%		 　44.45
-0.25
-0.56%		44.50
0.05
0.11%		44.85
0.35
0.79%		44.75
-0.1
-0.22%		44.40
-0.35
-0.78%		 42.37
6 月45.05
0.65
1.46%		45.55
0.5
1.11%		45.75
0.2
0.44%		45.50
-0.25
-0.55%		45.25
-0.25
-0.55%		 　45.75
0.5
1.1%		45.85
0.1
0.22%		46.00
0.15
0.33%		46.10
0.1
0.22%		46.05
-0.05
-0.11%		 　46.10
0.05
0.11%		42.00
-4.1
-8.89%		41.85
-0.15
-0.36%		41.20
-0.65
-1.55%		40.80
-0.4
-0.97%		 　40.85
0.05
0.12%		41.00
0.15
0.37%		41.30
0.3
0.73%		 　　　41.20
-0.1
-0.24%		41.65
0.45
1.09%		 43.62
7 月41.85
0.2
0.48%		42.05
0.2
0.48%		41.45
-0.6
-1.43%		 　41.90
0.45
1.09%		42.25
0.35
0.84%		42.50
0.25
0.59%		42.70
0.2
0.47%		 　　42.70
0
0%		42.80
0.1
0.23%		42.60
-0.2
-0.47%		42.65
0.05
0.12%		42.60
-0.05
-0.12%		 　44.15
1.55
3.64%		43.85
-0.3
-0.68%		43.40
-0.45
-1.03%		44.00
0.6
1.38%		 　　43.55
-0.45
-1.02%		44.05
0.5
1.15%		43.55
-0.5
-1.14%		44.05
0.5
1.15%		43.80
-0.25
-0.57%		42.99
8 月 　42.50
-1.3
-2.97%		42.95
0.45
1.06%		42.90
-0.05
-0.12%		42.95
0.05
0.12%		42.85
-0.1
-0.23%		 　　44.40
1.55
3.62%		44.60
0.2
0.45%		46.00
1.4
3.14%		45.55
-0.45
-0.98%		 　45.55
0
0%		45.60
0.05
0.11%		45.70
0.1
0.22%		44.10
-1.6
-3.5%		43.80
-0.3
-0.68%		 　45.05
1.25
2.85%		45.00
-0.05
-0.11%		45.00
0
0%		45.00
0
0%		44.25
-0.75
-1.67%		 43.70
-0.55
-1.24%		44.32
9 月43.70
0
0%		43.45
-0.25
-0.57%		43.05
-0.4
-0.92%		43.15
0.1
0.23%		 　42.90
-0.25
-0.58%		 　42.75
-0.15
-0.35%		42.60
-0.15
-0.35%		 　42.75
0.15
0.35%		 42.70
-0.05
-0.12%		42.35
-0.35
-0.82%		42.35
0
0%		 　　41.10
-1.25
-2.95%		 40.15
-0.95
-2.31%		40.75
0.6
1.49%		 　　40.90
0.15
0.37%		41.30
0.4
0.98%		 42.09
10 月　　　　　40.85
-0.45
-1.09%		 40.45
-0.4
-0.98%		 　　40.60
0.15
0.37%		42.30
1.7
4.19%		41.60
-0.7
-1.65%		41.85
0.25
0.6%		41.75
-0.1
-0.24%		 　　42.35
0.6
1.44%		42.05
-0.3
-0.71%		42.65
0.6
1.43%		42.10
-0.55
-1.29%		 　41.60
-0.5
-1.19%		42.20
0.6
1.44%		42.50
0.3
0.71%		42.00
-0.5
-1.18%		42.45
0.45
1.07%		 41.75
11 月　42.50
0.05
0.12%		42.70
0.2
0.47%		42.05
-0.65
-1.52%		42.65
0.6
1.43%		43.05
0.4
0.94%		 　42.90
-0.15
-0.35%		42.80
-0.1
-0.23%		43.10
0.3
0.7%		42.90
-0.2
-0.46%		42.35
-0.55
-1.28%		 　43.50
1.15
2.72%		 43.70
0.2
0.46%		43.35
-0.35
-0.8%		 　　43.55
0.2
0.46%		43.50
-0.05
-0.11%		43.50
0
0%		44.10
0.6
1.38%		44.95
0.85
1.93%		 　44.50
-0.45
-1%		 43.37
12 月44.35
-0.15
-0.34%		44.85
0.5
1.13%		 44.55
-0.3
-0.67%		 　44.95
0.4
0.9%		 　　45.15
0.2
0.44%		 　　　45.80
0.65
1.44%		 44.85
-0.95
-2.07%		 　45.20
0.35
0.78%		45.10
-0.1
-0.22%		 　46.70
1.6
3.55%		 　47.05
0.35
0.75%		46.90
-0.15
-0.32%		46.75
-0.15
-0.32%		　45.55

說明:最高漲幅:4.89%最低跌幅:-8.89% 最高價:47.05最低價:32.75平均價:41.22,灰色底表示週末,漲151天(68.05)元,跌127天(-60.3)元,平盤11天
5%=2,4%=8,3%=8,2%=9,1%=69,0%=66,-0%=1,-1%=2,-2%=3,-3%=9,-4%=16,-5%=36,-6%=60,

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 2347 3137945 1081 117488737 37.60 37.60 37.25 37.40 0.10 0% 37.40 704 37.50 39 10.03
2020-01-03 2347 4925705 1756 183750962 37.50 37.55 37.05 37.50 0.10 0.27% 37.45 1 37.50 55 10.05
2020-01-06 2347 3022373 1178 112374207 37.40 37.40 37.00 37.30 0.20 -0.53% 37.30 522 37.35 71 10.00
2020-01-07 2347 3334899 1140 123918490 37.30 37.30 37.05 37.10 0.20 -0.54% 37.10 245 37.20 87 9.95
2020-01-08 2347 3645911 1443 134522543 36.80 37.00 36.70 36.95 0.15 -0.4% 36.95 774 37.00 108 9.91
2020-01-09 2347 2444386 772 90856998 36.90 37.30 36.80 37.15 0.20 0.54% 37.15 221 37.20 154 9.96
2020-01-10 2347 2440243 988 91222483 37.30 37.50 37.20 37.45 0.30 0.81% 37.40 56 37.45 175 10.04
2020-01-13 2347 2461100 1144 92339389 37.60 37.60 37.45 37.55 0.10 0.27% 37.50 20 37.55 10 10.07
2020-01-14 2347 4851553 2292 184258757 37.60 38.15 37.60 38.15 0.60 1.6% 38.15 14 38.20 376 10.23
2020-01-15 2347 4781590 2122 183571246 38.15 38.60 38.15 38.25 0.10 0.26% 38.25 577 38.30 38 10.25
2020-01-16 2347 3083133 1379 118408176 38.35 38.50 38.25 38.30 0.05 0.13% 38.30 524 38.40 14 10.27
2020-01-17 2347 3134709 1537 120690718 38.35 38.60 38.30 38.55 0.25 0.65% 38.55 189 38.60 161 10.34
2020-01-20 2347 3738491 1769 145080061 38.75 39.00 38.65 38.80 0.25 0.65% 38.75 148 38.80 48 10.40
2020-01-30 2347 13159676 4402 488552164 37.50 37.55 36.75 37.00 1.80 -4.64% 37.00 82 37.05 40 9.92
2020-01-31 2347 5315397 1683 198809075 36.75 37.55 36.75 37.50 0.50 1.35% 37.50 28 37.55 79 10.05
2020-02-03 2347 4619622 1452 171359181 37.00 37.35 36.90 37.20 0.30 -0.8% 37.20 383 37.25 106 9.97
2020-02-04 2347 3673499 1328 136859504 36.95 37.40 36.95 37.30 0.10 0.27% 37.30 382 37.35 119 10.00
2020-02-05 2347 3232148 1182 121295323 37.30 37.75 37.25 37.70 0.40 1.07% 37.70 508 37.75 87 10.11
2020-02-06 2347 5109335 1772 195246756 37.70 38.50 37.70 38.50 0.80 2.12% 38.45 37 38.50 542 10.32
2020-02-07 2347 3502590 1698 133717219 38.50 38.50 38.00 38.00 0.50 -1.3% 38.00 137 38.05 44 10.19
2020-02-10 2347 2905318 1587 109557063 38.00 38.00 37.55 37.75 0.25 -0.66% 37.70 123 37.75 34 10.12
2020-02-11 2347 3138905 1853 117943680 37.70 37.85 37.45 37.50 0.25 -0.66% 37.50 306 37.55 24 10.05
2020-02-12 2347 2909230 1237 109777837 37.60 38.00 37.50 37.70 0.20 0.53% 37.70 116 37.75 141 10.11
2020-02-13 2347 2919000 1298 110391850 37.75 38.05 37.65 37.90 0.20 0.53% 37.85 1 37.90 28 10.16
2020-02-14 2347 2108012 1071 79658038 37.80 38.05 37.65 37.70 0.20 -0.53% 37.70 706 37.75 57 10.11
2020-02-17 2347 2006240 796 75244956 37.55 37.60 37.30 37.60 0.10 -0.27% 37.55 17 37.60 13 10.08
2020-02-18 2347 1973682 654 74365901 37.75 37.80 37.50 37.80 0.20 0.53% 37.75 4 37.80 48 10.13
2020-02-19 2347 3107000 890 118067700 37.85 38.20 37.75 38.10 0.30 0.79% 38.05 3 38.10 23 10.21
2020-02-20 2347 2578000 1082 98196642 38.15 38.25 37.90 38.25 0.15 0.39% 38.20 20 38.25 273 10.25
2020-02-21 2347 2551000 1087 97275800 38.25 38.30 37.95 38.10 0.15 -0.39% 38.10 81 38.15 8 10.21
2020-02-24 2347 3803000 1360 143713750 37.80 37.95 37.60 37.90 0.20 -0.52% 37.80 32 37.90 10 10.16
2020-02-25 2347 4765256 1792 179566256 37.60 37.85 37.35 37.60 0.30 -0.79% 37.60 1256 37.70 29 10.08
2020-02-26 2347 4025000 1556 150931450 37.00 37.80 36.85 37.65 0.05 0.13% 37.60 56 37.65 21 10.09
2020-02-27 2347 6142748 1935 231298914 37.65 37.90 37.20 37.60 0.05 -0.13% 37.60 388 37.65 22 10.08
2020-03-02 2347 5335412 2296 197675351 37.00 37.40 36.60 36.80 0.80 -2.13% 36.80 131 36.90 1 9.87
2020-03-03 2347 4320000 1557 160203550 37.10 37.25 36.90 36.90 0.10 0.27% 36.90 104 36.95 100 9.89
2020-03-04 2347 3356557 1342 124757912 37.00 37.40 36.85 37.20 0.30 0.81% 37.20 124 37.25 22 9.97
2020-03-05 2347 3614010 1393 135733668 37.20 37.75 37.10 37.75 0.55 1.48% 37.70 31 37.75 459 10.12
2020-03-06 2347 3705000 1500 139303800 37.70 37.85 37.30 37.55 0.20 -0.53% 37.55 69 37.65 5 10.07
2020-03-09 2347 6564857 2341 242744445 37.00 37.30 36.65 36.90 0.65 -1.73% 36.90 221 36.95 69 9.89
2020-03-10 2347 6368711 2079 233941421 36.90 37.05 36.50 36.70 0.20 -0.54% 36.70 35 36.75 15 9.84
2020-03-11 2347 4482228 1719 164622083 36.55 36.95 36.55 36.70 0.00 0% 36.65 45 36.70 55 9.84
2020-03-12 2347 7205101 2476 256610109 36.40 36.45 35.10 35.40 1.30 -3.54% 35.35 8 35.40 20 9.49
2020-03-13 2347 13217000 4672 440950550 33.20 34.30 32.80 33.75 1.65 -4.66% 33.75 103 33.80 6 9.05
2020-03-16 2347 7803632 2993 271441635 34.70 35.10 34.30 34.30 0.55 1.63% 34.30 28 34.35 21 9.20
2020-03-17 2347 10437050 5552 362520561 34.00 35.80 33.80 34.60 0.30 0.87% 34.60 2 34.65 62 8.46
2020-03-18 2347 9600059 3956 336446884 34.70 35.45 34.45 34.45 0.15 -0.43% 34.45 125 34.50 33 8.42
2020-03-19 2347 10130278 3371 340777900 34.00 34.15 33.25 33.50 0.95 -2.76% 33.50 711 33.60 18 8.19
2020-03-20 2347 6695713 2711 227337492 33.80 34.65 33.60 33.75 0.25 0.75% 33.75 1 33.80 20 8.25
2020-03-23 2347 6397927 2609 212029041 32.85 33.80 32.75 32.75 1.00 -2.96% 32.75 146 32.80 1 8.01
2020-03-24 2347 7949876 2965 275179178 34.05 35.00 34.00 34.35 1.60 4.89% 34.35 9 34.50 13 8.40
2020-03-25 2347 6184941 2868 220857882 35.25 36.30 35.05 35.90 1.55 4.51% 35.90 33 35.95 261 8.78
2020-03-26 2347 5671918 2668 207490326 36.20 37.00 35.90 37.00 1.10 3.06% 36.90 8 37.00 120 9.05
2020-03-27 2347 4885519 2562 181547210 37.10 37.95 36.20 36.60 0.40 -1.08% 36.55 95 36.60 85 8.95
2020-03-30 2347 2811266 1348 102735456 36.55 36.85 36.10 36.55 0.05 -0.14% 36.55 147 36.65 21 8.94
2020-03-31 2347 3847823 1565 142850601 36.90 37.45 36.85 37.15 0.60 1.64% 37.00 5 37.15 382 9.08
2020-04-01 2347 2875510 1346 105847589 37.15 37.15 36.50 36.70 0.45 -1.21% 36.70 9 36.75 1 8.97
2020-04-06 2347 1730444 911 63896614 37.10 37.10 36.75 37.10 0.40 1.09% 36.95 104 37.10 134 9.07
2020-04-07 2347 2756473 1182 102395987 37.15 37.60 37.00 37.20 0.10 0.27% 37.15 9 37.20 56 9.10
2020-04-08 2347 2130948 1155 79647150 37.10 37.70 37.05 37.25 0.05 0.13% 37.25 41 37.30 1 9.11
2020-04-09 2347 2590835 1335 96020054 37.30 37.60 36.85 37.20 0.05 -0.13% 37.10 7 37.20 95 9.10
2020-04-10 2347 1729305 781 64260132 37.20 37.40 36.95 37.35 0.15 0.4% 37.25 22 37.35 63 9.13
2020-04-13 2347 1475151 782 54597882 37.05 37.20 36.80 37.00 0.35 -0.94% 37.00 114 37.05 4 9.05
2020-04-14 2347 2950270 1322 110113912 36.95 37.45 36.95 37.30 0.30 0.81% 37.30 574 37.35 1 9.12
2020-04-15 2347 5143850 2195 193750386 37.50 37.80 37.40 37.80 0.50 1.34% 37.80 11 37.85 13 9.24
2020-04-16 2347 4048286 2402 152814329 37.40 37.95 37.30 37.90 0.10 0.26% 37.90 119 37.95 76 9.27
2020-04-17 2347 6442709 3474 247680646 38.05 38.60 38.05 38.45 0.55 1.45% 38.45 75 38.50 184 9.40
2020-04-20 2347 4477698 2181 172374165 38.50 38.70 38.30 38.60 0.15 0.39% 38.55 8 38.60 96 9.44
2020-04-21 2347 3879924 2275 147340969 38.45 38.45 37.65 37.80 0.80 -2.07% 37.80 73 37.90 8 9.24
2020-04-22 2347 3337996 1620 126622088 37.70 38.15 37.50 38.15 0.35 0.93% 38.05 2 38.15 37 9.33
2020-04-23 2347 3199999 1740 122421950 38.15 38.50 37.80 38.40 0.25 0.66% 38.35 133 38.40 23 9.39
2020-04-24 2347 2069962 1164 79361894 38.40 38.50 38.05 38.05 0.35 -0.91% 38.05 30 38.10 6 9.30
2020-04-27 2347 4604958 2345 180033712 38.50 39.35 38.50 39.05 1.00 2.63% 39.05 121 39.10 12 9.55
2020-04-28 2347 3762398 2084 148737372 39.50 39.95 39.15 39.50 0.45 1.15% 39.50 8 39.60 22 9.66
2020-04-29 2347 4201605 2138 167346091 39.50 40.00 39.45 39.75 0.25 0.63% 39.70 5 39.75 4 9.72
2020-04-30 2347 4947868 2267 197410615 39.95 40.15 39.75 39.90 0.15 0.38% 39.90 40 39.95 37 9.76
2020-05-04 2347 4050334 2153 157149293 38.15 39.40 38.10 38.90 1.00 -2.51% 38.90 798 38.95 2 9.51
2020-05-05 2347 2945161 2096 115512929 38.90 39.50 38.70 39.00 0.10 0.26% 39.00 1100 39.20 3 9.54
2020-05-06 2347 2625000 1475 102109250 38.70 39.20 38.60 38.95 0.05 -0.13% 38.95 32 39.00 47 9.52
2020-05-08 2347 2517853 1225 99264672 39.55 39.70 39.20 39.35 0.20 1.03% 39.30 127 39.35 3 9.62
2020-05-11 2347 3334981 1464 132835983 39.90 40.00 39.50 39.90 0.55 1.4% 39.90 34 39.95 10 9.76
2020-05-12 2347 3335000 1523 131690750 39.35 39.70 39.35 39.40 0.50 -1.25% 39.40 45 39.55 13 9.63
2020-05-13 2347 9576000 4707 390199900 40.00 41.25 40.00 41.00 1.60 4.06% 40.95 1 41.00 57 9.86
2020-05-14 2347 9022000 4332 372302750 41.00 41.70 40.50 41.40 0.40 0.98% 41.35 2 41.40 81 9.95
2020-05-15 2347 10318000 5549 437467700 42.05 42.90 41.70 42.40 1.00 2.42% 42.35 9 42.40 20 10.19
2020-05-18 2347 7089750 3200 303237459 43.00 43.00 42.50 42.60 0.20 0.47% 42.55 98 42.60 189 10.24
2020-05-19 2347 9976000 5014 430033800 43.00 43.30 42.90 43.15 0.55 1.29% 43.10 53 43.15 59 10.37
2020-05-20 2347 8601000 4310 378022400 43.50 44.20 43.35 44.10 0.95 2.2% 44.10 14 44.15 98 10.60
2020-05-21 2347 6132000 3748 274535750 44.40 45.00 44.35 44.95 0.85 1.93% 44.90 2 44.95 258 10.81
2020-05-22 2347 4756000 3136 212718800 44.95 45.10 44.10 44.70 0.25 -0.56% 44.70 3 44.75 82 10.75
2020-05-25 2347 3948000 2496 174888000 44.95 44.95 43.70 44.45 0.25 -0.56% 44.45 30 44.50 39 10.69
2020-05-26 2347 5168277 2717 231546917 44.85 45.05 44.40 44.50 0.05 0.11% 44.50 30 44.60 8 10.70
2020-05-27 2347 4094000 2659 183791750 44.85 45.00 44.60 44.85 0.35 0.79% 44.85 17 44.95 20 10.78
2020-05-28 2347 6836000 4407 309173400 45.20 45.70 44.70 44.75 0.10 -0.22% 44.70 48 44.75 12 10.76
2020-05-29 2347 9298000 2825 413729700 44.30 45.00 44.30 44.40 0.35 -0.78% 44.40 186 44.60 59 10.67
2020-06-01 2347 4675000 2815 211558100 44.95 45.70 44.80 45.05 0.65 1.46% 45.05 44 45.15 24 10.83
2020-06-02 2347 4627728 2749 210552885 45.40 45.70 45.30 45.55 0.50 1.11% 45.50 2 45.55 15 10.95
2020-06-03 2347 6384000 4417 293621400 46.00 46.60 45.55 45.75 0.20 0.44% 45.75 11 45.85 9 11.00
2020-06-04 2347 5674000 3204 257466100 45.80 45.85 45.00 45.50 0.25 -0.55% 45.45 3 45.50 461 10.94
2020-06-05 2347 3796000 2296 172431300 45.40 45.80 45.15 45.25 0.25 -0.55% 45.25 26 45.30 16 10.88
2020-06-08 2347 6958000 3326 316180700 45.50 45.75 45.05 45.75 0.50 1.1% 45.65 7 45.75 214 11.00
2020-06-09 2347 6049000 3494 276856150 45.75 46.15 45.20 45.85 0.10 0.22% 45.80 3 45.85 30 11.02
2020-06-10 2347 8409000 3134 385646700 45.70 46.00 45.35 46.00 0.15 0.33% 45.95 4 46.00 451 11.06
2020-06-11 2347 9972000 3548 458980100 45.65 46.40 45.65 46.10 0.10 0.22% 46.10 279 46.15 26 11.08
2020-06-12 2347 9298000 3631 423535550 45.00 46.55 44.75 46.05 0.05 -0.11% 46.05 9 46.15 11 11.07
2020-06-15 2347 10510000 4084 484488450 46.10 46.30 45.75 46.10 0.05 0.11% 46.10 692 46.15 134 11.08
2020-06-16 2347 18755000 6572 795394500 42.50 43.35 41.80 42.00 0.00 -8.89% 41.95 54 42.00 454 10.10
2020-06-17 2347 8581197 4570 359251918 42.10 42.70 41.45 41.85 0.15 -0.36% 41.80 4 41.85 7 10.06
2020-06-18 2347 7225366 4467 298746652 42.35 42.35 41.05 41.20 0.65 -1.55% 41.20 40 41.25 13 9.90
2020-06-19 2347 13025852 4574 534177771 41.30 41.85 40.80 40.80 0.40 -0.97% 40.80 247 40.95 30 9.81
2020-06-22 2347 7755210 3720 316802670 40.85 41.15 40.60 40.85 0.05 0.12% 40.85 45 40.90 128 9.82
2020-06-23 2347 8307647 3883 340040977 41.15 41.30 40.70 41.00 0.15 0.37% 40.95 5 41.00 237 9.86
2020-06-24 2347 8441837 3750 348511408 41.30 41.55 41.00 41.30 0.30 0.73% 41.30 10 41.35 161 9.93
2020-06-29 2347 7214047 3539 296577738 41.00 41.40 40.80 41.20 0.10 -0.24% 41.20 42 41.25 3 9.90
2020-06-30 2347 6054425 2859 250037836 41.30 41.65 40.95 41.65 0.45 1.09% 41.60 9 41.65 165 10.01
2020-07-01 2347 5552395 3051 232927886 41.80 42.20 41.75 41.85 0.20 0.48% 41.80 30 41.85 50 10.06
2020-07-02 2347 5409562 2562 225799321 42.00 42.05 41.50 42.05 0.20 0.48% 42.00 1 42.05 64 10.11
2020-07-03 2347 4290530 2306 178670684 42.20 42.20 41.45 41.45 0.60 -1.43% 41.45 25 41.50 22 9.96
2020-07-06 2347 4587843 2206 191680408 41.70 42.00 41.50 41.90 0.45 1.09% 41.85 2 41.90 133 10.07
2020-07-07 2347 8960310 3257 376431179 42.20 42.45 41.60 42.25 0.35 0.84% 42.05 13 42.25 144 10.16
2020-07-08 2347 5585416 2366 236374953 42.30 42.50 42.05 42.50 0.25 0.59% 42.45 2 42.50 72 10.22
2020-07-09 2347 4573138 2223 195367924 42.65 43.30 42.45 42.70 0.20 0.47% 42.65 20 42.70 34 10.26
2020-07-13 2347 5468847 2381 234584701 42.85 43.25 42.60 42.70 0.00 0% 42.65 26 42.70 339 10.26
2020-07-14 2347 6746473 2386 288922529 43.00 43.20 42.65 42.80 0.10 0.23% 42.75 18 42.80 540 10.29
2020-07-15 2347 6760634 3183 289054194 43.40 43.40 42.45 42.60 0.20 -0.47% 42.55 66 42.60 3 10.24
2020-07-16 2347 9042473 3519 386064861 43.05 43.15 42.50 42.65 0.05 0.12% 42.65 18 42.70 15 10.25
2020-07-17 2347 6509909 3222 277668200 43.05 43.05 42.45 42.60 0.05 -0.12% 42.55 26 42.60 8 10.24
2020-07-20 2347 11594570 4931 502260480 42.85 44.15 42.70 44.15 1.55 3.64% 44.10 1 44.15 26 10.61
2020-07-21 2347 9525336 4360 419904157 44.50 44.75 43.60 43.85 0.30 -0.68% 43.85 67 43.90 13 10.54
2020-07-22 2347 4537655 2196 196844146 43.60 43.80 43.20 43.40 0.45 -1.03% 43.40 25 43.45 15 10.43
2020-07-23 2347 4166433 1936 182175284 43.45 44.00 43.35 44.00 0.60 1.38% 43.95 11 44.00 78 10.58
2020-07-27 2347 3122605 1699 135873055 43.60 43.90 43.20 43.55 0.05 -1.02% 43.50 14 43.55 26 10.47
2020-07-28 2347 8159525 3529 360290004 43.50 44.90 43.40 44.05 0.50 1.15% 44.00 6 44.05 13 10.59
2020-07-29 2347 3904566 2233 171572928 44.10 44.50 43.55 43.55 0.50 -1.14% 43.55 21 43.60 35 10.47
2020-07-30 2347 3465270 1463 151474267 43.85 44.05 43.40 44.05 0.50 1.15% 44.00 3 44.05 54 10.59
2020-07-31 2347 2201391 962 96536566 44.15 44.15 43.75 43.80 0.25 -0.57% 43.80 34 43.85 19 10.53
2020-08-03 2347 4684464 2958 201265262 43.80 43.85 42.50 42.50 1.30 -2.97% 42.50 165 42.55 63 10.22
2020-08-04 2347 3924951 1972 168056779 42.50 43.20 42.25 42.95 0.45 1.06% 42.95 17 43.00 6 10.32
2020-08-05 2347 3020167 1271 129487444 43.30 43.30 42.65 42.90 0.05 -0.12% 42.85 10 42.90 1 10.31
2020-08-06 2347 2221751 1179 94972234 43.00 43.15 42.50 42.95 0.05 0.12% 42.90 13 42.95 18 10.32
2020-08-07 2347 3251155 1566 139135776 42.95 43.00 42.60 42.85 0.10 -0.23% 42.80 5 42.85 51 10.30
2020-08-11 2347 10994338 6098 487027285 43.50 44.75 43.50 44.40 1.60 3.62% 44.40 31 44.50 3 10.37
2020-08-12 2347 7572259 4277 335714948 44.20 44.75 43.55 44.60 0.20 0.45% 44.55 7 44.60 262 10.42
2020-08-13 2347 8342368 5272 380391772 44.85 46.00 44.80 46.00 1.40 3.14% 45.95 19 46.00 183 10.75
2020-08-14 2347 4218124 2965 191872882 46.05 46.05 45.10 45.55 0.45 -0.98% 45.50 20 45.55 6 10.64
2020-08-17 2347 3518971 1674 160170011 45.85 45.85 45.20 45.55 0.00 0% 45.50 196 45.55 38 10.64
2020-08-18 2347 3613705 1708 164591234 45.65 45.85 45.30 45.60 0.05 0.11% 45.55 92 45.60 501 10.65
2020-08-19 2347 6392398 3585 294255718 45.70 46.50 45.60 45.70 0.10 0.22% 45.65 52 45.70 416 10.68
2020-08-20 2347 6520441 3525 289742282 45.45 45.70 43.15 44.10 1.60 -3.5% 44.10 7 44.20 21 10.30
2020-08-21 2347 8685200 5377 380842864 44.70 44.80 43.50 43.80 0.30 -0.68% 43.80 23 43.85 16 10.23
2020-08-24 2347 4338177 2098 194449185 44.30 45.10 44.15 45.05 1.25 2.85% 45.00 20 45.05 272 10.53
2020-08-25 2347 3196126 1669 144400595 45.15 45.60 44.70 45.00 0.05 -0.11% 44.95 11 45.00 208 10.51
2020-08-26 2347 1759178 933 79050678 44.70 45.15 44.70 45.00 0.00 0% 44.95 2 45.00 150 10.51
2020-08-27 2347 1759525 958 79261693 45.40 45.50 44.85 45.00 0.00 0% 44.95 9 45.00 339 10.51
2020-08-28 2347 3676622 2222 162768215 44.90 45.05 43.70 44.25 0.75 -1.67% 44.20 27 44.25 65 10.34
2020-08-31 2347 5525367 2502 242099563 44.25 44.60 43.60 43.70 0.55 -1.24% 43.70 48 43.90 38 10.21
2020-09-01 2347 3380179 1597 147715670 43.75 44.10 43.35 43.70 0.00 0% 43.70 30 43.80 8 10.21
2020-09-02 2347 1954118 1189 85132451 43.70 44.00 43.40 43.45 0.25 -0.57% 43.45 5 43.50 1 10.15
2020-09-03 2347 3984511 2904 172330362 43.50 43.80 43.00 43.05 0.40 -0.92% 43.05 22 43.10 20 10.06
2020-09-04 2347 3781466 2020 161962496 42.75 43.20 42.50 43.15 0.10 0.23% 43.10 4 43.15 131 10.08
2020-09-07 2347 1522720 988 65445628 43.25 43.30 42.70 42.90 0.25 -0.58% 42.85 30 42.90 10 10.02
2020-09-10 2347 1533592 1133 65635525 43.10 43.25 42.55 42.75 0.15 -0.35% 42.70 2 42.75 15 9.99
2020-09-11 2347 1828902 1063 77740219 42.70 42.85 42.35 42.60 0.15 -0.35% 42.50 4 42.60 18 9.95
2020-09-14 2347 1904876 957 80946990 42.80 42.80 42.30 42.75 0.15 0.35% 42.60 3 42.75 51 9.99
2020-09-16 2347 1943909 1332 83050357 42.65 42.90 42.45 42.70 0.30 -0.12% 42.70 6 42.75 7 9.98
2020-09-17 2347 2380266 1365 100753852 42.55 42.75 42.15 42.35 0.35 -0.82% 42.35 5 42.40 39 9.89
2020-09-18 2347 2754276 1016 116550530 42.50 42.50 42.15 42.35 0.00 0% 42.30 15 42.35 38 9.89
2020-09-22 2347 4195002 2276 173613775 41.35 41.95 40.95 41.10 0.55 -2.95% 41.10 48 41.15 7 9.60
2020-09-24 2347 4432375 2221 179796368 41.00 41.25 40.15 40.15 1.25 -2.31% 40.15 16 40.20 30 9.38
2020-09-25 2347 2458356 1285 99637745 40.25 40.95 40.25 40.75 0.60 1.49% 40.60 24 40.75 17 9.52
2020-09-29 2347 2013493 992 82559863 41.35 41.50 40.85 40.90 0.35 0.37% 40.90 42 41.00 31 9.56
2020-09-30 2347 2444779 1139 101176470 41.25 41.80 41.10 41.30 0.40 0.98% 41.25 3 41.30 5 9.65
2020-10-06 2347 3286483 1434 133588713 40.55 40.90 40.30 40.85 0.70 -1.09% 40.80 1 40.90 54 9.54
2020-10-08 2347 3024671 1336 122253985 40.85 40.85 40.30 40.45 0.05 -0.98% 40.45 19 40.50 93 9.45
2020-10-12 2347 3329000 1622 135083500 40.80 40.95 40.45 40.60 0.15 0.37% 40.55 70 40.60 32 9.49
2020-10-13 2347 6531571 3250 272938750 41.10 42.50 40.85 42.30 1.70 4.19% 42.30 160 42.35 125 9.88
2020-10-14 2347 3053529 1389 127726835 42.00 42.25 41.60 41.60 0.70 -1.65% 41.60 123 41.75 77 9.72
2020-10-15 2347 2599787 1427 108208923 41.45 41.85 41.40 41.85 0.25 0.6% 41.80 1 41.85 45 9.78
2020-10-16 2347 2988110 1661 125422599 42.00 42.25 41.70 41.75 0.10 -0.24% 41.75 2 41.85 41 9.75
2020-10-20 2347 3182097 1814 134678044 41.85 42.60 41.80 42.35 0.40 1.44% 42.35 11 42.40 63 9.89
2020-10-21 2347 5596595 2192 237222061 42.50 42.80 42.05 42.05 0.30 -0.71% 42.05 7 42.30 2 9.82
2020-10-22 2347 5715356 2151 242902520 41.95 42.65 41.95 42.65 0.60 1.43% 42.50 45 42.65 19 9.96
2020-10-23 2347 2447185 1270 103393951 42.50 42.65 42.05 42.10 0.55 -1.29% 42.10 43 42.15 15 9.84
2020-10-26 2347 4053307 1870 169093036 42.10 42.45 41.50 41.60 0.50 -1.19% 41.55 25 41.60 47 9.72
2020-10-27 2347 3370476 1630 142161807 41.50 42.60 41.40 42.20 0.60 1.44% 42.20 15 42.25 41 9.86
2020-10-28 2347 3582050 1709 152337373 41.95 42.80 41.90 42.50 0.30 0.71% 42.50 36 42.55 8 9.93
2020-10-29 2347 3006450 1345 126680773 41.75 42.60 41.70 42.00 0.50 -1.18% 42.00 36 42.10 17 9.81
2020-10-30 2347 3741522 1752 159223534 41.85 42.90 41.85 42.45 0.45 1.07% 42.40 41 42.45 19 9.92
2020-11-02 2347 2443580 1308 104023988 42.30 42.75 42.15 42.50 0.05 0.12% 42.50 32 42.55 8 9.93
2020-11-03 2347 2069664 1288 88456961 42.80 43.00 42.50 42.70 0.20 0.47% 42.70 2 42.80 37 9.98
2020-11-04 2347 3389914 1678 143168775 42.60 42.65 42.05 42.05 0.65 -1.52% 42.05 105 42.15 26 9.82
2020-11-05 2347 1945733 1231 83012933 42.45 42.80 42.15 42.65 0.60 1.43% 42.65 22 42.70 10 9.96
2020-11-06 2347 2510997 1454 108023911 42.65 43.20 42.65 43.05 0.40 0.94% 43.05 44 43.10 48 10.06
2020-11-09 2347 2801216 1411 120309024 43.05 43.35 42.60 42.90 0.15 -0.35% 42.80 1 42.90 22 10.02
2020-11-10 2347 2548409 1374 109065418 42.75 43.00 42.60 42.80 0.10 -0.23% 42.75 32 42.80 24 10.00
2020-11-11 2347 4861909 2682 209249593 43.30 43.40 42.90 43.10 0.30 0.7% 43.10 3 43.15 33 10.07
2020-11-12 2347 4614035 2323 199260837 43.30 43.80 42.80 42.90 0.20 -0.46% 42.90 43 42.95 1 9.39
2020-11-13 2347 6946701 3610 294706791 42.80 42.85 42.20 42.35 0.55 -1.28% 42.35 251 42.40 4 9.27
2020-11-16 2347 7144434 3456 310167347 42.40 44.00 42.40 43.50 1.15 2.72% 43.50 427 43.60 1 9.52
2020-11-18 2347 3755940 1995 163479388 43.20 43.75 43.10 43.70 0.50 0.46% 43.70 15 43.75 24 9.56
2020-11-19 2347 3603723 2096 156502469 43.55 43.65 43.30 43.35 0.35 -0.8% 43.35 19 43.50 5 9.49
2020-11-23 2347 3119105 1647 135593985 43.50 43.65 43.25 43.55 0.25 0.46% 43.50 80 43.55 26 9.53
2020-11-24 2347 4206616 1889 183214557 43.45 44.00 43.35 43.50 0.05 -0.11% 43.45 1 43.50 50 9.52
2020-11-25 2347 5360653 1737 234334040 43.60 43.90 43.50 43.50 0.00 0% 43.45 28 43.50 77 9.52
2020-11-26 2347 3345101 1621 146803523 43.40 44.10 43.40 44.10 0.60 1.38% 44.05 17 44.10 109 9.65
2020-11-27 2347 4500582 2711 200867951 44.10 44.95 43.85 44.95 0.85 1.93% 44.90 21 44.95 73 9.84
2020-11-30 2347 9955739 2257 444642829 44.95 45.25 44.50 44.50 0.45 -1% 44.50 80 44.55 13 9.74
2020-12-01 2347 3584803 2119 159409780 44.50 44.75 44.25 44.35 0.15 -0.34% 44.35 24 44.45 30 9.70
2020-12-02 2347 3944017 1807 176749053 44.55 45.05 44.40 44.85 0.50 1.13% 44.85 18 44.90 1 9.81
2020-12-04 2347 4305345 2404 191587857 44.75 44.80 44.30 44.55 0.05 -0.67% 44.50 41 44.55 4 9.75
2020-12-07 2347 4813773 2704 216308274 44.90 45.10 44.55 44.95 0.40 0.9% 44.95 4 45.00 95 9.84
2020-12-11 2347 2814460 1478 127108496 45.35 45.80 44.70 45.15 0.15 0.44% 45.15 56 45.20 8 9.88
2020-12-16 2347 6765604 3328 309242709 44.90 46.30 44.75 45.80 1.40 1.44% 45.80 6 45.85 7 10.02
2020-12-18 2347 9753041 3332 441712735 45.40 46.10 44.85 44.85 0.45 -2.07% 44.80 265 44.85 969 9.81
2020-12-21 2347 7307760 2212 331314406 45.00 46.10 44.95 45.20 0.35 0.78% 45.20 305 45.25 37 9.89
2020-12-22 2347 6225095 2219 282217276 45.10 45.90 45.00 45.10 0.10 -0.22% 45.10 112 45.15 11 9.87
2020-12-25 2347 2005436 985 94007584 47.00 47.35 46.70 46.70 0.30 3.55% 46.70 77 46.75 5 10.22
2020-12-28 2347 3297197 1408 155500037 47.00 47.50 46.80 47.05 0.35 0.75% 47.00 32 47.10 37 10.30
2020-12-29 2347 3089962 1540 144434751 47.05 47.10 46.25 46.90 0.15 -0.32% 46.80 5 46.90 52 10.26
2020-12-30 2347 2787543 1613 130265271 46.75 47.05 46.40 46.75 0.15 -0.32% 46.75 15 46.80 53 10.23