鴻準(2354)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　66.30
0
0%		66.60
0.3
0.45%		 　65.30
-1.3
-1.95%		65.00
-0.3
-0.46%		64.30
-0.7
-1.08%		64.80
0.5
0.78%		64.90
0.1
0.15%		 　65.00
0.1
0.15%		65.60
0.6
0.92%		65.40
-0.2
-0.3%		65.20
-0.2
-0.31%		66.00
0.8
1.23%		 　65.90
-0.1
-0.15%		 　　　　　　　　59.80
-6.1
-9.26%		60.50
0.7
1.17%		64.56
2 月 　59.30
-1.2
-1.98%		61.00
1.7
2.87%		61.00
0
0%		61.60
0.6
0.98%		61.40
-0.2
-0.32%		 　60.40
-1
-1.63%		60.60
0.2
0.33%		61.20
0.6
0.99%		61.30
0.1
0.16%		61.20
-0.1
-0.16%		 　60.60
-0.6
-0.98%		60.40
-0.2
-0.33%		61.10
0.7
1.16%		60.70
-0.4
-0.65%		60.50
-0.2
-0.33%		 　60.10
-0.4
-0.66%		59.90
-0.2
-0.33%		59.60
-0.3
-0.5%		59.50
-0.1
-0.17%		 60.24
3 月　58.70
-0.8
-1.34%		59.20
0.5
0.85%		59.00
-0.2
-0.34%		59.90
0.9
1.53%		58.50
-1.4
-2.34%		 　58.50
0
0%		58.10
-0.4
-0.68%		58.10
0
0%		55.20
-2.9
-4.99%		53.30
-1.9
-3.44%		 　52.00
-1.3
-2.44%		51.00
-1
-1.92%		50.00
-1
-1.96%		46.20
-3.8
-7.6%		49.50
3.3
7.14%		 　46.95
-2.55
-5.15%		48.75
1.8
3.83%		49.95
1.2
2.46%		49.65
-0.3
-0.6%		49.55
-0.1
-0.2%		 　49.25
-0.3
-0.61%		49.50
0.25
0.51%		52.98
4 月49.00
-0.5
-1.01%		 　　　49.95
0.95
1.94%		51.20
1.25
2.5%		53.40
2.2
4.3%		54.80
1.4
2.62%		54.30
-0.5
-0.91%		 　53.50
-0.8
-1.47%		54.30
0.8
1.5%		54.50
0.2
0.37%		54.00
-0.5
-0.92%		54.50
0.5
0.93%		 　54.40
-0.1
-0.18%		52.40
-2
-3.68%		53.10
0.7
1.34%		53.80
0.7
1.32%		53.60
-0.2
-0.37%		 　54.60
1
1.87%		54.60
0
0%		54.90
0.3
0.55%		57.60
2.7
4.92%		 53.65
5 月　　　56.30
-1.3
-2.26%		55.90
-0.4
-0.71%		55.50
-0.4
-0.72%		 56.20
0.7
1.26%		 　57.40
1.2
2.14%		56.50
-0.9
-1.57%		56.80
0.3
0.53%		55.50
-1.3
-2.29%		54.80
-0.7
-1.26%		 　53.70
-1.1
-2.01%		54.50
0.8
1.49%		54.70
0.2
0.37%		55.10
0.4
0.73%		53.60
-1.5
-2.72%		 　53.20
-0.4
-0.75%		54.00
0.8
1.5%		54.30
0.3
0.56%		53.70
-0.6
-1.1%		53.90
0.2
0.37%		 54.96
6 月54.00
0.1
0.19%		54.30
0.3
0.56%		55.20
0.9
1.66%		55.20
0
0%		55.50
0.3
0.54%		 　55.80
0.3
0.54%		55.40
-0.4
-0.72%		55.70
0.3
0.54%		54.50
-1.2
-2.15%		53.80
-0.7
-1.28%		 　53.10
-0.7
-1.3%		54.10
1
1.88%		54.50
0.4
0.74%		55.20
0.7
1.28%		54.10
-1.1
-1.99%		 　54.40
0.3
0.55%		54.70
0.3
0.55%		55.90
1.2
2.19%		 　　　55.20
-0.7
-1.25%		56.50
1.3
2.36%		 54.9
7 月57.00
0.5
0.88%		57.40
0.4
0.7%		57.00
-0.4
-0.7%		 　57.80
0.8
1.4%		57.90
0.1
0.17%		58.20
0.3
0.52%		58.00
-0.2
-0.34%		 　　58.00
0
0%		57.70
-0.3
-0.52%		57.20
-0.5
-0.87%		58.00
0.8
1.4%		57.70
-0.3
-0.52%		 　56.90
-0.8
-1.39%		57.60
0.7
1.23%		58.00
0.4
0.69%		55.30
-2.7
-4.66%		 　　53.60
-1.7
-3.07%		53.60
0
0%		53.70
0.1
0.19%		54.80
1.1
2.05%		54.20
-0.6
-1.09%		56.64
8 月 　53.90
-0.3
-0.55%		54.50
0.6
1.11%		54.50
0
0%		54.80
0.3
0.55%		54.30
-0.5
-0.91%		 　　53.70
-0.6
-1.1%		53.60
-0.1
-0.19%		53.10
-0.5
-0.93%		53.60
0.5
0.94%		 　54.30
0.7
1.31%		54.00
-0.3
-0.55%		53.50
-0.5
-0.93%		51.20
-2.3
-4.3%		51.80
0.6
1.17%		 　52.10
0.3
0.58%		53.10
1
1.92%		53.30
0.2
0.38%		53.10
-0.2
-0.38%		53.00
-0.1
-0.19%		 52.20
-0.8
-1.51%		53.31
9 月53.00
0.8
1.53%		53.40
0.4
0.75%		53.30
-0.1
-0.19%		52.50
-0.8
-1.5%		 　52.70
0.2
0.38%		 　52.30
-0.4
-0.76%		52.70
0.4
0.76%		 　52.80
0.1
0.19%		 53.00
0.2
0.38%		52.90
-0.1
-0.19%		52.60
-0.3
-0.57%		 　　52.00
-0.6
-1.14%		 50.30
-1.7
-3.27%		50.40
0.1
0.2%		 　　51.30
0.9
1.79%		51.50
0.2
0.39%		 52.21
10 月　　　　　51.90
0.4
0.78%		 52.10
0.2
0.39%		 　　52.00
-0.1
-0.19%		52.00
0
0%		51.80
-0.2
-0.38%		51.40
-0.4
-0.77%		51.20
-0.2
-0.39%		 　　51.60
0.4
0.78%		51.40
-0.2
-0.39%		51.30
-0.1
-0.19%		51.70
0.4
0.78%		 　51.40
-0.3
-0.58%		51.20
-0.2
-0.39%		51.00
-0.2
-0.39%		50.40
-0.6
-1.18%		50.10
-0.3
-0.6%		 51.42
11 月　50.30
0.2
0.4%		51.10
0.8
1.59%		51.10
0
0%		51.20
0.1
0.2%		51.30
0.1
0.2%		 　51.70
0.4
0.78%		51.60
-0.1
-0.19%		52.30
0.7
1.36%		52.30
0
0%		51.00
-1.3
-2.49%		 　51.50
0.5
0.98%		 51.80
0.3
0.58%		51.50
-0.3
-0.58%		 　　52.40
0.9
1.75%		51.60
-0.8
-1.53%		51.60
0
0%		52.20
0.6
1.16%		52.10
-0.1
-0.19%		 　52.60
0.5
0.96%		 51.74
12 月52.40
-0.2
-0.38%		52.20
-0.2
-0.38%		 52.50
0.3
0.57%		 　56.30
3.8
7.24%		 　　53.00
-3.3
-5.86%		 　　　52.90
-0.1
-0.19%		 51.90
-1
-1.89%		 　52.20
0.3
0.58%		52.00
-0.2
-0.38%		 　53.70
1.7
3.27%		 　54.00
0.3
0.56%		53.40
-0.6
-1.11%		53.60
0.2
0.37%		　53.17

說明:最高漲幅:7.24%最低跌幅:-9.26% 最高價:66.60最低價:46.20平均價:54.89,灰色底表示週末,漲132天(84.4)元,跌142天(-114.3)元,平盤15天
7%=3,5%=1,4%=2,3%=5,2%=22,1%=69,0%=45,-0%=1,-1%=2,-2%=2,-3%=2,-4%=4,-5%=6,-6%=27,-7%=38,-8%=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 2354 1846627 1197 122605844 66.50 66.70 66.20 66.30 0.10 0% 66.30 53 66.40 31 10.34
2020-01-03 2354 2495154 1630 166227809 66.40 67.00 66.30 66.60 0.30 0.45% 66.50 45 66.60 36 10.39
2020-01-06 2354 2654779 1761 173708327 66.00 66.00 65.00 65.30 1.30 -1.95% 65.30 88 65.40 30 10.19
2020-01-07 2354 2748998 1727 178663970 65.30 65.80 64.70 65.00 0.30 -0.46% 64.90 47 65.00 56 10.14
2020-01-08 2354 2631638 1576 169437366 64.50 64.80 64.10 64.30 0.70 -1.08% 64.30 13 64.40 34 10.03
2020-01-09 2354 1810533 1101 117133972 64.60 64.90 64.30 64.80 0.50 0.78% 64.70 1 64.80 64 10.11
2020-01-10 2354 2651958 1110 172057458 64.90 65.00 64.60 64.90 0.10 0.15% 64.80 92 64.90 24 10.12
2020-01-13 2354 1898552 1339 123393880 65.10 65.30 64.80 65.00 0.10 0.15% 65.00 37 65.10 14 10.14
2020-01-14 2354 2264593 1350 148250234 65.40 65.70 65.20 65.60 0.60 0.92% 65.50 4 65.60 127 10.23
2020-01-15 2354 1890929 1107 123649285 65.70 65.70 65.10 65.40 0.20 -0.3% 65.30 23 65.40 37 10.20
2020-01-16 2354 1790251 1052 116695252 65.10 65.40 65.00 65.20 0.20 -0.31% 65.20 20 65.30 41 10.17
2020-01-17 2354 3025201 1693 199203828 65.30 66.20 65.30 66.00 0.80 1.23% 66.00 20 66.10 27 10.30
2020-01-20 2354 1975373 1135 130641355 66.30 66.60 65.80 65.90 0.10 -0.15% 65.80 92 65.90 10 10.28
2020-01-30 2354 8392880 4991 506198143 60.10 61.90 59.80 59.80 6.10 -9.26% 59.70 499 59.80 24 9.33
2020-01-31 2354 4403791 2468 267121956 60.00 61.10 60.00 60.50 0.70 1.17% 60.50 165 60.60 14 9.44
2020-02-03 2354 5306158 3177 312327980 59.60 59.60 58.00 59.30 1.20 -1.98% 59.30 3 59.40 12 9.25
2020-02-04 2354 2619404 1689 158041468 59.40 61.00 59.40 61.00 1.70 2.87% 60.90 7 61.00 85 9.52
2020-02-05 2354 2776370 1690 169087487 61.10 61.30 60.20 61.00 0.00 0% 61.00 57 61.10 18 9.52
2020-02-06 2354 2560778 1282 157498088 61.50 62.00 61.20 61.60 0.60 0.98% 61.50 168 61.60 24 9.61
2020-02-07 2354 1981806 1020 120996078 61.20 61.40 60.60 61.40 0.20 -0.32% 61.30 4 61.40 57 9.58
2020-02-10 2354 1454659 954 87733762 60.20 60.80 59.70 60.40 1.00 -1.63% 60.40 14 60.50 74 9.42
2020-02-11 2354 2226426 1274 135002386 60.60 60.90 60.40 60.60 0.20 0.33% 60.60 89 60.70 80 9.45
2020-02-12 2354 3712937 1764 226872332 60.70 61.40 60.70 61.20 0.60 0.99% 61.20 24 61.30 141 9.55
2020-02-13 2354 2722000 1243 166974900 61.30 61.80 61.00 61.30 0.10 0.16% 61.20 19 61.30 19 9.56
2020-02-14 2354 2012648 1128 123466208 61.30 61.60 61.10 61.20 0.10 -0.16% 61.20 18 61.30 52 9.55
2020-02-17 2354 1503804 784 91333144 60.80 61.10 60.60 60.60 0.60 -0.98% 60.60 92 60.70 2 9.45
2020-02-18 2354 1208483 739 73030313 60.50 60.80 60.20 60.40 0.20 -0.33% 60.40 4 60.50 26 9.42
2020-02-19 2354 1915000 1188 116583400 60.40 61.40 60.30 61.10 0.70 1.16% 61.00 5 61.10 17 9.53
2020-02-20 2354 1778928 1177 108059816 61.10 61.30 60.30 60.70 0.40 -0.65% 60.70 6 60.80 39 9.47
2020-02-21 2354 1298000 806 78580100 60.60 60.90 60.40 60.50 0.20 -0.33% 60.50 100 60.60 4 9.44
2020-02-24 2354 2552000 1513 153381700 60.20 60.40 60.00 60.10 0.40 -0.66% 60.10 24 60.30 13 9.38
2020-02-25 2354 1847282 1322 110534807 59.20 60.20 59.10 59.90 0.20 -0.33% 59.90 61 60.00 2 9.34
2020-02-26 2354 2239000 1445 133472900 59.30 59.80 59.30 59.60 0.30 -0.5% 59.60 10 59.70 40 9.30
2020-02-27 2354 3474589 1566 206927649 59.50 59.90 59.30 59.50 0.10 -0.17% 59.50 884 59.60 89 9.28
2020-03-02 2354 4481391 2511 263619512 58.30 59.50 58.30 58.70 0.80 -1.34% 58.70 54 58.80 22 9.16
2020-03-03 2354 2028000 1433 120602100 59.70 59.90 59.20 59.20 0.50 0.85% 59.20 17 59.30 28 9.24
2020-03-04 2354 2344299 1393 138314520 59.10 59.40 58.60 59.00 0.20 -0.34% 59.00 128 59.10 12 9.20
2020-03-05 2354 1304127 939 77923320 59.60 59.90 59.60 59.90 0.90 1.53% 59.80 27 59.90 39 9.34
2020-03-06 2354 3607000 2231 211840200 59.30 59.30 58.50 58.50 1.40 -2.34% 58.50 919 58.60 2 9.13
2020-03-09 2354 4304981 2474 250148374 58.00 58.60 57.70 58.50 0.00 0% 58.40 203 58.50 11 9.13
2020-03-10 2354 2594421 1533 150981719 58.10 58.80 57.90 58.10 0.40 -0.68% 58.10 53 58.20 24 9.06
2020-03-11 2354 2612765 1595 151908569 58.10 58.50 58.00 58.10 0.00 0% 58.10 948 58.20 28 9.06
2020-03-12 2354 8086292 4678 448003018 57.90 57.90 54.30 55.20 2.90 -4.99% 55.20 6 55.30 39 8.61
2020-03-13 2354 9179000 3900 469629400 50.30 53.80 50.20 53.30 1.90 -3.44% 53.20 31 53.30 10 8.32
2020-03-16 2354 4949042 2618 257627253 53.30 53.30 51.40 52.00 1.30 -2.44% 52.00 116 52.10 68 8.11
2020-03-17 2354 7753028 3933 391839128 50.20 51.20 50.00 51.00 1.00 -1.92% 50.80 62 51.00 124 7.96
2020-03-18 2354 5265550 3121 264382846 50.60 50.90 49.95 50.00 1.00 -1.96% 50.00 130 50.10 30 7.80
2020-03-19 2354 8554703 4309 405431891 48.60 49.20 45.85 46.20 3.80 -7.6% 46.15 3 46.20 10 7.21
2020-03-20 2354 6552885 3185 321094293 46.90 50.30 46.90 49.50 3.30 7.14% 49.40 1 49.50 7 7.72
2020-03-23 2354 2599699 1450 122375702 46.50 47.85 46.50 46.95 2.55 -5.15% 46.95 42 47.00 14 7.32
2020-03-24 2354 3701755 1970 181077833 47.40 49.95 47.40 48.75 1.80 3.83% 48.70 31 48.75 8 7.61
2020-03-25 2354 3662411 1994 183496154 50.00 50.60 49.75 49.95 1.20 2.46% 49.95 5 50.00 12 7.79
2020-03-26 2354 2604906 1521 129828398 50.20 50.50 49.30 49.65 0.30 -0.6% 49.65 62 49.70 5 7.75
2020-03-27 2354 2959184 1905 148085830 50.50 51.00 49.10 49.55 0.10 -0.2% 49.55 5 49.60 2 7.73
2020-03-30 2354 1658654 1004 81378518 48.80 49.75 48.00 49.25 0.30 -0.61% 49.25 7 49.30 10 7.68
2020-03-31 2354 3174869 1577 156903133 49.65 49.95 49.05 49.50 0.25 0.51% 49.30 18 49.50 92 7.72
2020-04-01 2354 2431281 1651 119734203 49.60 49.80 49.00 49.00 0.50 -1.01% 49.00 47 49.05 4 9.72
2020-04-06 2354 3194464 2102 158754032 49.80 50.10 49.20 49.95 0.95 1.94% 49.90 6 49.95 13 9.91
2020-04-07 2354 3308621 2239 168720284 50.80 51.50 50.60 51.20 1.25 2.5% 51.00 29 51.20 48 10.16
2020-04-08 2354 5218102 2833 275564747 51.20 53.50 50.70 53.40 2.20 4.3% 53.30 15 53.40 32 10.60
2020-04-09 2354 8786295 4971 488362925 56.70 56.80 54.10 54.80 1.40 2.62% 54.70 36 54.80 13 10.87
2020-04-10 2354 3262439 2084 176478919 54.70 54.80 53.40 54.30 0.50 -0.91% 54.20 32 54.30 2 10.77
2020-04-13 2354 1822608 1262 97920232 54.10 54.20 53.50 53.50 0.80 -1.47% 53.50 33 53.60 21 10.62
2020-04-14 2354 3558976 1961 193193381 53.90 54.70 53.90 54.30 0.80 1.5% 54.20 32 54.30 160 10.77
2020-04-15 2354 4094520 2116 223244400 54.50 55.00 54.20 54.50 0.20 0.37% 54.40 112 54.50 218 10.81
2020-04-16 2354 3486815 1989 188742415 53.90 54.50 53.70 54.00 0.50 -0.92% 54.00 213 54.10 2 10.71
2020-04-17 2354 4682144 2509 256515978 54.80 55.50 54.10 54.50 0.50 0.93% 54.40 42 54.50 257 10.81
2020-04-20 2354 2284413 1265 124093898 54.50 54.60 54.10 54.40 0.10 -0.18% 54.30 121 54.40 251 10.79
2020-04-21 2354 3842102 2607 203731785 54.00 54.00 52.40 52.40 2.00 -3.68% 52.40 24 52.50 3 10.40
2020-04-22 2354 2460390 1711 128780134 51.60 53.40 51.30 53.10 0.70 1.34% 53.00 8 53.10 31 10.54
2020-04-23 2354 2191779 1389 117844788 53.20 54.30 53.20 53.80 0.70 1.32% 53.80 24 53.90 27 10.67
2020-04-24 2354 2010104 1287 108275288 53.80 54.40 53.60 53.60 0.20 -0.37% 53.60 58 53.80 16 10.63
2020-04-27 2354 2975069 1654 162524653 54.30 55.00 54.30 54.60 1.00 1.87% 54.50 83 54.60 60 10.83
2020-04-28 2354 2621229 1651 143297285 54.70 55.00 54.50 54.60 0.00 0% 54.50 186 54.60 20 10.83
2020-04-29 2354 3703000 1856 203406880 54.90 55.10 54.70 54.90 0.30 0.55% 54.90 98 55.00 307 10.89
2020-04-30 2354 15348371 8061 887711937 57.40 58.50 57.20 57.60 2.70 4.92% 57.60 45 57.70 17 11.43
2020-05-04 2354 5348601 3712 298228248 55.50 56.30 55.20 56.30 1.30 -2.26% 56.20 4 56.30 34 11.17
2020-05-05 2354 3183883 2070 178532648 56.40 56.90 55.60 55.90 0.40 -0.71% 55.90 3 56.00 290 11.09
2020-05-06 2354 4352000 2902 243257500 56.40 56.50 55.40 55.50 0.40 -0.72% 55.50 188 55.60 25 11.01
2020-05-08 2354 3566976 2003 201050036 56.40 56.80 56.10 56.20 0.20 1.26% 56.20 7 56.30 19 11.15
2020-05-11 2354 3895443 2440 223055711 56.40 57.90 56.40 57.40 1.20 2.14% 57.40 68 57.50 23 11.39
2020-05-12 2354 3763000 2322 213139000 57.00 57.20 56.10 56.50 0.90 -1.57% 56.40 162 56.50 7 11.21
2020-05-13 2354 2484000 1594 140725100 56.20 56.90 56.20 56.80 0.30 0.53% 56.80 86 56.90 61 11.27
2020-05-14 2354 4335000 2769 241538600 55.50 56.20 55.50 55.50 1.30 -2.29% 55.50 55 55.60 10 11.01
2020-05-15 2354 3728000 2325 204586700 55.60 56.00 54.00 54.80 0.70 -1.26% 54.80 12 54.90 8 11.35
2020-05-18 2354 2991095 1981 160971327 53.70 54.30 53.30 53.70 1.10 -2.01% 53.70 19 53.80 8 11.12
2020-05-19 2354 1775000 1136 96582600 55.00 55.00 54.00 54.50 0.80 1.49% 54.50 9 54.60 98 11.28
2020-05-20 2354 1837000 1146 100513100 54.50 55.00 54.50 54.70 0.20 0.37% 54.60 14 54.70 12 11.33
2020-05-21 2354 2029000 1270 111502400 54.70 55.40 54.50 55.10 0.40 0.73% 55.00 6 55.10 43 11.41
2020-05-22 2354 2792000 1987 150950200 55.00 55.00 53.60 53.60 1.50 -2.72% 53.50 257 53.60 13 11.10
2020-05-25 2354 1789000 1193 94832700 53.90 54.00 52.40 53.20 0.40 -0.75% 53.20 41 53.30 1 11.01
2020-05-26 2354 1881043 1271 101953922 53.80 54.70 53.50 54.00 0.80 1.5% 54.00 75 54.10 5 11.18
2020-05-27 2354 2047000 1489 110987100 54.00 54.50 53.80 54.30 0.30 0.56% 54.30 6 54.40 6 11.24
2020-05-28 2354 2159000 1337 116919100 54.50 54.80 53.60 53.70 0.60 -1.1% 53.70 10 53.80 31 11.12
2020-05-29 2354 3939000 1425 211492000 53.30 53.90 53.10 53.90 0.20 0.37% 53.80 14 53.90 90 11.16
2020-06-01 2354 2446000 1668 132439300 54.50 54.50 53.80 54.00 0.10 0.19% 54.00 13 54.10 11 11.18
2020-06-02 2354 2031139 1304 110457034 54.00 54.70 54.00 54.30 0.30 0.56% 54.30 53 54.40 1 11.24
2020-06-03 2354 3534000 2174 194476600 55.00 55.40 54.70 55.20 0.90 1.66% 55.20 10 55.30 15 11.43
2020-06-04 2354 3489000 1783 192478000 55.50 55.70 54.80 55.20 0.00 0% 55.10 9 55.20 58 11.43
2020-06-05 2354 3282000 1587 182302200 55.20 56.00 54.90 55.50 0.30 0.54% 55.50 6 55.60 48 11.49
2020-06-08 2354 3371000 1839 187301000 55.70 55.90 55.10 55.80 0.30 0.54% 55.70 16 55.90 211 11.55
2020-06-09 2354 1920000 1221 106477500 55.80 55.80 55.20 55.40 0.40 -0.72% 55.40 20 55.50 24 11.47
2020-06-10 2354 2233000 1286 124205900 55.10 55.90 55.00 55.70 0.30 0.54% 55.60 34 55.70 3 11.53
2020-06-11 2354 3270000 2023 179987600 55.40 55.70 54.40 54.50 1.20 -2.15% 54.50 18 54.60 117 11.28
2020-06-12 2354 3071000 1799 164537200 53.20 54.10 52.80 53.80 0.70 -1.28% 53.80 53 53.90 11 11.14
2020-06-15 2354 2968000 1941 158830700 53.90 54.10 53.10 53.10 0.70 -1.3% 53.10 56 53.20 15 10.99
2020-06-16 2354 2215000 1467 120131700 53.80 54.70 53.70 54.10 1.00 1.88% 54.10 16 54.20 2 11.20
2020-06-17 2354 2565066 1774 140356481 54.20 55.10 54.20 54.50 0.40 0.74% 54.50 29 54.60 22 11.28
2020-06-18 2354 2867690 1713 157039467 54.80 55.20 54.10 55.20 0.70 1.28% 55.10 6 55.20 24 11.43
2020-06-19 2354 6571925 2873 357336102 55.40 55.40 54.10 54.10 1.10 -1.99% 54.10 196 54.40 2 11.20
2020-06-22 2354 2043071 1180 110795562 54.30 54.50 53.90 54.40 0.30 0.55% 54.30 7 54.40 4 11.26
2020-06-23 2354 2394357 1433 131155951 55.00 55.20 54.30 54.70 0.30 0.55% 54.70 25 54.80 20 11.33
2020-06-24 2354 6435750 3754 359025099 55.30 56.00 55.20 55.90 1.20 2.19% 55.90 105 56.00 488 11.57
2020-06-29 2354 3237431 2025 179084618 55.30 55.70 55.00 55.20 0.70 -1.25% 55.20 24 55.40 4 11.43
2020-06-30 2354 5335084 2850 299198337 55.90 56.50 55.60 56.50 1.30 2.36% 56.40 37 56.50 109 11.70
2020-07-01 2354 7711858 4586 443016274 57.10 58.00 56.60 57.00 0.50 0.88% 56.90 10 57.00 10 11.80
2020-07-02 2354 3218802 1896 183505315 57.20 57.40 56.40 57.40 0.40 0.7% 57.30 14 57.40 57 11.88
2020-07-03 2354 3698535 2276 211103295 57.60 58.00 56.80 57.00 0.40 -0.7% 57.00 11 57.10 47 11.80
2020-07-06 2354 4696985 2685 271693806 57.20 58.20 57.20 57.80 0.80 1.4% 57.80 35 57.90 64 11.97
2020-07-07 2354 6120970 3412 355437848 58.70 59.20 57.40 57.90 0.10 0.17% 57.90 122 58.00 208 11.99
2020-07-08 2354 3468547 1991 201164353 58.00 58.20 57.60 58.20 0.30 0.52% 58.10 33 58.20 66 12.05
2020-07-09 2354 4038175 2343 235228950 58.50 58.90 57.90 58.00 0.20 -0.34% 58.00 91 58.10 7 12.01
2020-07-13 2354 3703336 2063 214256734 57.70 58.30 57.40 58.00 0.90 0% 57.90 36 58.00 25 12.01
2020-07-14 2354 3994530 2036 231577158 58.10 58.50 57.60 57.70 0.30 -0.52% 57.60 48 57.70 90 11.95
2020-07-15 2354 5988573 3357 345271951 58.40 58.70 57.10 57.20 0.50 -0.87% 57.20 60 57.30 15 11.84
2020-07-16 2354 3956870 2337 228252760 57.90 58.00 57.30 58.00 0.80 1.4% 57.90 57 58.00 103 12.01
2020-07-17 2354 6982498 3383 404535612 58.60 58.80 57.50 57.70 0.30 -0.52% 57.60 10 57.70 22 11.95
2020-07-20 2354 6252631 3321 356865467 58.20 58.20 56.70 56.90 0.80 -1.39% 56.90 165 57.00 10 11.78
2020-07-21 2354 5891927 4086 339009371 57.40 57.90 56.70 57.60 0.70 1.23% 57.50 46 57.60 6 11.93
2020-07-22 2354 7285025 3581 421189450 57.80 58.00 57.40 58.00 0.40 0.69% 57.90 106 58.00 204 12.01
2020-07-23 2354 5135223 3075 285927535 56.00 56.40 55.10 55.30 0.00 -4.66% 55.20 236 55.30 1 11.45
2020-07-27 2354 4351611 2173 234305388 54.10 54.70 53.50 53.60 0.60 -3.07% 53.60 188 53.70 24 11.10
2020-07-28 2354 3998010 2443 216553621 53.50 55.40 53.40 53.60 0.00 0% 53.50 314 53.60 14 11.10
2020-07-29 2354 1901612 1388 102268539 53.70 54.20 53.50 53.70 0.10 0.19% 53.60 28 53.70 24 11.12
2020-07-30 2354 2738221 1469 148444754 54.00 54.80 53.70 54.80 1.10 2.05% 54.70 71 54.80 44 11.35
2020-07-31 2354 2622176 1594 142779123 54.50 55.00 54.20 54.20 0.60 -1.09% 54.20 60 54.50 21 11.22
2020-08-03 2354 2967736 1789 160378653 54.30 54.50 53.80 53.90 0.30 -0.55% 53.90 100 54.00 16 11.16
2020-08-04 2354 1991420 1319 107950578 54.10 54.70 53.80 54.50 0.60 1.11% 54.40 13 54.50 7 11.28
2020-08-05 2354 2546814 1667 139138753 54.90 54.90 54.40 54.50 0.00 0% 54.50 90 54.60 3 11.28
2020-08-06 2354 2255683 1502 123542313 54.90 55.20 54.50 54.80 0.30 0.55% 54.70 38 54.90 85 11.35
2020-08-07 2354 2147555 1549 116718418 54.90 54.90 54.10 54.30 0.50 -0.91% 54.20 35 54.30 13 11.24
2020-08-11 2354 2460000 1509 132689995 54.70 54.70 53.70 53.70 0.70 -1.1% 53.70 162 53.80 11 11.12
2020-08-12 2354 2065091 1394 110556214 53.70 53.90 53.20 53.60 0.10 -0.19% 53.60 64 53.70 12 11.10
2020-08-13 2354 3826692 2479 203519715 54.00 54.00 52.80 53.10 0.50 -0.93% 53.10 39 53.20 17 10.99
2020-08-14 2354 1964636 1412 104919379 53.10 53.70 53.00 53.60 0.50 0.94% 53.50 3 53.60 68 11.81
2020-08-17 2354 2008673 1433 108585530 53.70 54.30 53.50 54.30 0.70 1.31% 54.20 13 54.30 11 11.96
2020-08-18 2354 2218491 1415 119392814 54.20 54.30 53.50 54.00 0.30 -0.55% 53.90 24 54.00 98 11.89
2020-08-19 2354 2552364 1673 137711697 54.10 54.60 53.50 53.50 0.50 -0.93% 53.50 126 53.60 5 11.78
2020-08-20 2354 5341845 3442 275298540 53.70 53.70 50.50 51.20 2.30 -4.3% 51.10 44 51.20 6 11.28
2020-08-21 2354 2609577 1967 135079821 51.50 52.40 51.20 51.80 0.60 1.17% 51.80 18 51.90 22 11.41
2020-08-24 2354 2009900 1288 104606843 51.80 52.40 51.70 52.10 0.30 0.58% 52.10 14 52.20 3 11.48
2020-08-25 2354 2222374 1539 117699533 52.30 53.50 52.30 53.10 1.00 1.92% 53.00 9 53.10 7 11.70
2020-08-26 2354 1376766 989 73035012 53.00 53.30 52.70 53.30 0.20 0.38% 53.20 3 53.30 28 11.74
2020-08-27 2354 1334345 843 70861976 53.30 53.50 52.80 53.10 0.20 -0.38% 53.00 17 53.10 18 11.70
2020-08-28 2354 1471031 1117 77769127 52.90 53.40 52.60 53.00 0.10 -0.19% 52.90 1 53.00 56 11.67
2020-08-31 2354 4606008 1479 241727324 53.40 53.40 52.20 52.20 0.80 -1.51% 52.10 141 52.20 18 11.50
2020-09-01 2354 2672124 1339 140981272 52.40 53.40 51.90 53.00 0.80 1.53% 52.90 20 53.00 3 11.67
2020-09-02 2354 1614035 951 85979954 53.00 53.40 53.00 53.40 0.40 0.75% 53.30 8 53.40 29 11.76
2020-09-03 2354 2374733 1400 127686510 53.90 54.20 53.30 53.30 0.10 -0.19% 53.30 21 53.40 1 11.74
2020-09-04 2354 2549647 1435 133939681 52.80 52.90 52.20 52.50 0.80 -1.5% 52.50 60 52.60 14 11.56
2020-09-07 2354 1183406 797 62453479 52.60 53.20 52.30 52.70 0.20 0.38% 52.60 29 52.70 16 11.61
2020-09-10 2354 984974 787 51562519 52.30 52.50 52.20 52.30 0.20 -0.76% 52.30 11 52.40 23 11.52
2020-09-11 2354 1570627 892 82243023 52.30 52.70 52.00 52.70 0.40 0.76% 52.60 1 52.70 171 11.61
2020-09-14 2354 1320425 896 69650761 52.90 52.90 52.40 52.80 0.10 0.19% 52.80 9 52.90 57 11.63
2020-09-16 2354 1722073 1121 91500048 53.40 53.40 53.00 53.00 0.20 0.38% 53.00 31 53.10 13 11.67
2020-09-17 2354 1030427 810 54540672 53.00 53.20 52.70 52.90 0.10 -0.19% 52.80 76 52.90 9 11.65
2020-09-18 2354 3498855 1518 184978644 53.00 53.40 52.60 52.60 0.30 -0.57% 52.60 94 52.80 4 11.59
2020-09-22 2354 3515164 1829 182864464 52.40 52.60 51.60 52.00 1.00 -1.14% 52.00 452 52.10 18 11.45
2020-09-24 2354 5463447 3071 275181551 51.00 51.10 50.00 50.30 1.10 -3.27% 50.20 260 50.30 133 11.08
2020-09-25 2354 2181894 1367 109661490 50.60 50.70 50.00 50.40 0.10 0.2% 50.30 30 50.40 47 11.10
2020-09-29 2354 1471109 996 75651993 51.30 51.80 51.00 51.30 0.30 1.79% 51.20 50 51.30 4 11.30
2020-09-30 2354 1666047 962 85853599 51.70 51.80 51.30 51.50 0.20 0.39% 51.50 1 51.60 164 11.34
2020-10-06 2354 1786776 1183 92660049 52.30 52.30 51.60 51.90 0.90 0.78% 51.80 10 51.90 32 11.43
2020-10-08 2354 1900210 1314 98480228 51.60 52.20 51.40 52.10 0.70 0.39% 52.00 4 52.10 2 11.48
2020-10-12 2354 1918000 1173 99709600 52.40 52.50 51.60 52.00 0.10 -0.19% 51.90 6 52.00 161 11.45
2020-10-13 2354 892781 642 46193212 52.00 52.10 51.50 52.00 0.00 0% 51.90 28 52.00 244 11.45
2020-10-14 2354 1467261 842 76278572 52.30 52.30 51.80 51.80 0.20 -0.38% 51.80 112 51.90 4 11.41
2020-10-15 2354 1125590 807 58034770 51.70 51.90 51.40 51.40 0.40 -0.77% 51.40 64 51.60 13 11.32
2020-10-16 2354 1428810 1049 73663192 51.40 52.10 51.20 51.20 0.20 -0.39% 51.20 118 51.40 10 11.28
2020-10-20 2354 1669465 1223 86205380 51.80 52.20 51.40 51.60 0.30 0.78% 51.50 39 51.60 1 11.37
2020-10-21 2354 1433561 1076 73968330 52.00 52.00 51.40 51.40 0.20 -0.39% 51.40 26 51.50 9 11.32
2020-10-22 2354 985478 704 50580697 51.40 51.60 51.20 51.30 0.10 -0.19% 51.30 12 51.40 132 11.30
2020-10-23 2354 1182253 769 60793359 51.30 51.70 51.20 51.70 0.40 0.78% 51.60 2 51.70 77 11.39
2020-10-26 2354 685579 555 35300239 51.70 51.70 51.40 51.40 0.30 -0.58% 51.40 65 51.50 9 11.32
2020-10-27 2354 1036030 723 53055935 51.10 51.40 51.10 51.20 0.20 -0.39% 51.20 15 51.30 9 11.28
2020-10-28 2354 1553955 1196 79303709 51.20 51.40 50.80 51.00 0.20 -0.39% 50.90 15 51.00 26 11.23
2020-10-29 2354 2017519 1412 101556121 50.70 50.70 50.00 50.40 0.60 -1.18% 50.40 3 50.50 43 11.10
2020-10-30 2354 2530176 1479 126903354 50.20 50.30 50.00 50.10 0.30 -0.6% 50.10 199 50.20 69 11.04
2020-11-02 2354 1310523 873 65943372 50.30 50.50 50.20 50.30 0.20 0.4% 50.30 85 50.40 2 11.08
2020-11-03 2354 1515721 965 77177265 50.70 51.20 50.60 51.10 0.80 1.59% 51.10 4 51.20 74 11.26
2020-11-04 2354 1136856 715 58217291 51.40 51.40 51.00 51.10 0.00 0% 51.10 26 51.20 181 11.26
2020-11-05 2354 1372377 805 70383546 51.30 51.70 51.10 51.20 0.10 0.2% 51.20 39 51.30 4 11.28
2020-11-06 2354 1464312 874 75211388 51.50 51.60 51.10 51.30 0.10 0.2% 51.20 45 51.30 14 11.30
2020-11-09 2354 1981076 1253 102438623 51.80 52.00 51.40 51.70 0.40 0.78% 51.60 16 51.70 109 11.39
2020-11-10 2354 1933038 1122 99974813 51.80 52.00 51.40 51.60 0.10 -0.19% 51.60 11 51.70 115 11.37
2020-11-11 2354 3034962 1869 157990079 51.60 52.40 51.50 52.30 0.70 1.36% 52.30 15 52.40 188 11.52
2020-11-12 2354 1613042 1033 84155560 52.40 52.50 51.90 52.30 0.00 0% 52.20 6 52.30 7 11.52
2020-11-13 2354 4750134 3129 243211478 51.80 51.80 51.00 51.00 1.30 -2.49% 51.00 420 51.10 11 11.23
2020-11-16 2354 2470441 1753 126974834 51.50 51.70 51.00 51.50 0.50 0.98% 51.40 38 51.50 56 13.41
2020-11-18 2354 3179898 1865 164211893 51.30 51.80 51.30 51.80 0.50 0.58% 51.70 17 51.80 37 13.49
2020-11-19 2354 1909204 1257 98560934 51.80 51.80 51.50 51.50 0.30 -0.58% 51.50 240 51.70 10 13.41
2020-11-23 2354 3943581 2406 206440078 52.40 52.70 52.10 52.40 0.30 1.75% 52.30 26 52.40 25 13.65
2020-11-24 2354 2830725 1869 146985385 52.60 52.60 51.60 51.60 0.80 -1.53% 51.60 91 51.70 17 13.44
2020-11-25 2354 2160720 1413 111832562 52.00 52.10 51.50 51.60 0.00 0% 51.60 140 51.70 9 13.44
2020-11-26 2354 2285374 1563 119053282 51.90 52.30 51.90 52.20 0.60 1.16% 52.10 64 52.20 28 13.59
2020-11-27 2354 2353489 1607 122748582 52.30 52.40 52.00 52.10 0.10 -0.19% 52.10 46 52.20 2 13.57
2020-11-30 2354 8168177 3078 428360274 52.20 52.60 51.80 52.60 0.50 0.96% 52.50 173 52.60 222 13.70
2020-12-01 2354 3064182 1910 160455554 52.70 52.70 52.10 52.40 0.20 -0.38% 52.30 142 52.40 8 13.65
2020-12-02 2354 2343820 1532 122564040 52.40 52.60 52.20 52.20 0.20 -0.38% 52.20 166 52.30 37 13.59
2020-12-04 2354 4929337 2925 258122559 52.00 52.60 52.00 52.50 0.90 0.57% 52.40 49 52.50 401 13.67
2020-12-07 2354 26345179 14394 1446063368 53.10 56.60 52.90 56.30 3.80 7.24% 56.30 157 56.40 82 14.66
2020-12-11 2354 6250502 3895 330727010 53.40 53.80 52.30 53.00 0.20 -5.86% 53.00 48 53.10 56 13.80
2020-12-16 2354 4300970 2974 226385929 52.50 53.00 52.30 52.90 0.90 -0.19% 52.80 80 52.90 61 13.78
2020-12-18 2354 6137440 3137 319979506 52.60 52.60 51.90 51.90 0.70 -1.89% 51.90 103 52.00 13 13.52
2020-12-21 2354 4488304 2805 233558554 52.30 52.50 51.40 52.20 0.30 0.58% 52.20 42 52.30 9 13.59
2020-12-22 2354 6916187 4278 362852952 52.10 53.20 51.80 52.00 0.20 -0.38% 52.00 111 52.10 6 13.54
2020-12-25 2354 7815184 4307 419464780 53.10 54.20 53.10 53.70 1.00 3.27% 53.70 124 53.80 86 13.98
2020-12-28 2354 5124154 3453 277424447 54.40 54.60 53.80 54.00 0.30 0.56% 53.90 133 54.00 88 14.06
2020-12-29 2354 4075172 2192 218064724 54.30 54.30 53.30 53.40 0.60 -1.11% 53.30 160 53.40 2 13.91
2020-12-30 2354 3911754 2249 209217975 53.50 53.90 53.10 53.60 0.20 0.37% 53.60 12 53.70 65 13.96