廣達(2382)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　64.00
0
0%		64.20
0.2
0.31%		 　63.00
-1.2
-1.87%		62.60
-0.4
-0.63%		62.40
-0.2
-0.32%		63.10
0.7
1.12%		64.00
0.9
1.43%		 　64.10
0.1
0.16%		64.60
0.5
0.78%		64.60
0
0%		65.00
0.4
0.62%		65.00
0
0%		 　65.00
0
0%		 　　　　　　　　61.60
-3.4
-5.23%		62.00
0.4
0.65%		63.63
2 月 　61.10
-0.9
-1.45%		61.80
0.7
1.15%		62.20
0.4
0.65%		63.50
1.3
2.09%		63.70
0.2
0.31%		 　63.50
-0.2
-0.31%		63.80
0.3
0.47%		64.30
0.5
0.78%		64.80
0.5
0.78%		64.00
-0.8
-1.23%		 　63.60
-0.4
-0.63%		63.10
-0.5
-0.79%		63.30
0.2
0.32%		63.20
-0.1
-0.16%		63.00
-0.2
-0.32%		 　63.00
0
0%		62.80
-0.2
-0.32%		62.60
-0.2
-0.32%		62.00
-0.6
-0.96%		 62.85
3 月　61.60
-0.4
-0.65%		61.60
0
0%		62.10
0.5
0.81%		62.30
0.2
0.32%		61.80
-0.5
-0.8%		 　60.50
-1.3
-2.1%		60.50
0
0%		60.70
0.2
0.33%		58.80
-1.9
-3.13%		60.60
1.8
3.06%		 　57.30
-3.3
-5.45%		56.20
-1.1
-1.92%		55.00
-1.2
-2.14%		51.70
-3.3
-6%		54.80
3.1
6%		 　52.60
-2.2
-4.01%		57.30
4.7
8.94%		59.60
2.3
4.01%		60.10
0.5
0.84%		60.20
0.1
0.17%		 　59.60
-0.6
-1%		60.20
0.6
1.01%		58.66
4 月59.70
-0.5
-0.83%		 　　　62.80
3.1
5.19%		62.80
0
0%		62.50
-0.3
-0.48%		61.80
-0.7
-1.12%		61.80
0
0%		 　61.90
0.1
0.16%		63.70
1.8
2.91%		63.40
-0.3
-0.47%		63.10
-0.3
-0.47%		62.80
-0.3
-0.48%		 　63.10
0.3
0.48%		62.20
-0.9
-1.43%		62.00
-0.2
-0.32%		62.90
0.9
1.45%		62.40
-0.5
-0.79%		 　62.50
0.1
0.16%		62.80
0.3
0.48%		63.20
0.4
0.64%		64.90
1.7
2.69%		 62.66
5 月　　　64.00
-0.9
-1.39%		64.00
0
0%		64.50
0.5
0.78%		 64.90
0.4
0.62%		 　65.90
1
1.54%		65.60
-0.3
-0.46%		65.50
-0.1
-0.15%		65.00
-0.5
-0.76%		65.20
0.2
0.31%		 　66.50
1.3
1.99%		68.30
1.8
2.71%		68.30
0
0%		69.80
1.5
2.2%		68.70
-1.1
-1.58%		 　69.00
0.3
0.44%		69.50
0.5
0.72%		69.00
-0.5
-0.72%		69.50
0.5
0.72%		70.00
0.5
0.72%		 67.17
6 月69.90
-0.1
-0.14%		69.90
0
0%		70.10
0.2
0.29%		71.50
1.4
2%		72.00
0.5
0.7%		 　70.80
-1.2
-1.67%		70.80
0
0%		69.80
-1
-1.41%		69.70
-0.1
-0.14%		67.80
-1.9
-2.73%		 　67.00
-0.8
-1.18%		68.00
1
1.49%		68.10
0.1
0.15%		68.80
0.7
1.03%		69.60
0.8
1.16%		 　70.00
0.4
0.57%		70.00
0
0%		70.90
0.9
1.29%		 　　　70.90
0
0%		71.00
0.1
0.14%		 69.88
7 月71.60
0.6
0.85%		72.60
1
1.4%		74.00
1.4
1.93%		 　75.40
1.4
1.89%		75.80
0.4
0.53%		76.70
0.9
1.19%		76.70
0
0%		 　　77.80
1.1
1.43%		77.50
-0.3
-0.39%		78.70
1.2
1.55%		78.00
-0.7
-0.89%		78.00
0
0%		 　79.00
1
1.28%		79.90
0.9
1.14%		82.00
2.1
2.63%		82.00
0
0%		 　　79.80
-2.2
-2.68%		79.70
-0.1
-0.13%		80.60
0.9
1.13%		82.10
1.5
1.86%		81.80
-0.3
-0.37%		78.07
8 月 　73.60
-8.2
-10.02%		75.30
1.7
2.31%		77.40
2.1
2.79%		76.20
-1.2
-1.55%		76.00
-0.2
-0.26%		 　　75.30
-0.7
-0.92%		74.20
-1.1
-1.46%		75.00
0.8
1.08%		81.00
6
8%		 　84.30
3.3
4.07%		82.20
-2.1
-2.49%		81.50
-0.7
-0.85%		78.90
-2.6
-3.19%		77.90
-1
-1.27%		 　77.60
-0.3
-0.39%		78.90
1.3
1.68%		79.10
0.2
0.25%		78.50
-0.6
-0.76%		77.20
-1.3
-1.66%		 77.00
-0.2
-0.26%		77.77
9 月77.90
0.9
1.17%		77.80
-0.1
-0.13%		77.80
0
0%		76.80
-1
-1.29%		 　75.60
-1.2
-1.56%		 　75.90
0.3
0.4%		76.40
0.5
0.66%		 　78.10
1.7
2.23%		 78.80
0.7
0.9%		78.60
-0.2
-0.25%		78.10
-0.5
-0.64%		 　　75.60
-2.5
-3.2%		 73.00
-2.6
-3.44%		73.40
0.4
0.55%		 　　74.50
1.1
1.5%		75.60
1.1
1.48%		 76.26
10 月　　　　　74.90
-0.7
-0.93%		 74.90
0
0%		 　　73.30
-1.6
-2.14%		73.90
0.6
0.82%		73.90
0
0%		74.10
0.2
0.27%		73.20
-0.9
-1.21%		 　　73.20
0
0%		71.20
-2
-2.73%		72.10
0.9
1.26%		71.70
-0.4
-0.55%		 　72.20
0.5
0.7%		72.30
0.1
0.14%		73.10
0.8
1.11%		72.00
-1.1
-1.5%		72.00
0
0%		 73.07
11 月　72.80
0.8
1.11%		73.30
0.5
0.69%		72.70
-0.6
-0.82%		72.70
0
0%		73.80
1.1
1.51%		 　74.00
0.2
0.27%		72.10
-1.9
-2.57%		71.60
-0.5
-0.69%		71.10
-0.5
-0.7%		71.50
0.4
0.56%		 　76.10
4.6
6.43%		 76.30
0.2
0.26%		76.50
0.2
0.26%		 　　77.50
1
1.31%		77.40
-0.1
-0.13%		77.50
0.1
0.13%		77.70
0.2
0.26%		77.70
0
0%		 　77.00
-0.7
-0.9%		 75.11
12 月77.50
0.5
0.65%		77.80
0.3
0.39%		 79.00
1.2
1.54%		 　81.40
2.4
3.04%		 　　81.10
-0.3
-0.37%		 　　　78.90
-2.2
-2.71%		 78.90
0
0%		 　79.50
0.6
0.76%		78.30
-1.2
-1.51%		 　79.80
1.5
1.92%		 　80.90
1.1
1.38%		80.40
-0.5
-0.62%		81.00
0.6
0.75%		　79.71

說明:最高漲幅:8.94%最低跌幅:-10.02% 最高價:84.30最低價:51.70平均價:70.29,灰色底表示週末,漲139天(134.6)元,跌118天(-126.5)元,平盤32天
9%=1,8%=1,6%=3,5%=2,4%=3,3%=8,2%=23,1%=63,0%=67,-0%=1,-1%=2,-2%=2,-3%=4,-4%=13,-5%=18,-6%=32,-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 2382 8212565 4818 524953530 64.30 64.30 63.50 64.00 0.30 0% 63.90 2205 64.00 720 15.84
2020-01-03 2382 7229367 3753 462658609 64.00 64.20 63.50 64.20 0.20 0.31% 64.10 10 64.20 169 15.89
2020-01-06 2382 14527954 5388 908791002 62.40 63.30 61.50 63.00 1.20 -1.87% 63.00 207 63.10 119 15.59
2020-01-07 2382 13139415 4066 819100237 62.50 62.70 61.70 62.60 0.40 -0.63% 62.60 1213 62.70 50 15.50
2020-01-08 2382 6632136 2355 413549450 61.80 62.60 61.80 62.40 0.20 -0.32% 62.40 85 62.50 24 15.45
2020-01-09 2382 4931541 2171 310887011 62.50 63.50 62.40 63.10 0.70 1.12% 63.10 104 63.20 13 15.62
2020-01-10 2382 7789946 3252 496953846 63.10 64.10 63.10 64.00 0.90 1.43% 64.00 49 64.10 221 15.84
2020-01-13 2382 5858080 2974 373447320 64.00 64.10 63.00 64.10 0.10 0.16% 64.00 113 64.10 177 15.87
2020-01-14 2382 7456035 3758 480425233 64.30 64.60 63.90 64.60 0.50 0.78% 64.50 36 64.60 175 15.99
2020-01-15 2382 8788837 3939 568909250 64.60 65.00 64.40 64.60 0.00 0% 64.50 467 64.60 18 15.99
2020-01-16 2382 7655506 3999 496429026 64.80 65.00 64.40 65.00 0.40 0.62% 64.90 256 65.00 2102 16.09
2020-01-17 2382 6270195 3665 407251114 65.00 65.20 64.70 65.00 0.00 0% 64.90 71 65.00 1059 16.09
2020-01-20 2382 3718133 1575 241444606 65.00 65.10 64.80 65.00 0.00 0% 64.90 65 65.00 1157 16.09
2020-01-30 2382 22651696 8104 1412886605 63.50 63.50 61.30 61.60 3.40 -5.23% 61.60 3 61.70 24 15.25
2020-01-31 2382 12648920 3446 787447440 61.60 62.80 61.60 62.00 0.40 0.65% 62.00 1158 62.10 1 15.35
2020-02-03 2382 12538606 5721 761101305 60.00 61.90 59.70 61.10 0.90 -1.45% 61.10 13 61.20 4 15.12
2020-02-04 2382 7625538 2687 471909564 61.00 62.30 60.80 61.80 0.70 1.15% 61.80 575 62.00 27 15.30
2020-02-05 2382 10940429 4357 680943875 61.90 62.80 61.50 62.20 0.40 0.65% 62.20 143 62.30 66 15.40
2020-02-06 2382 7356149 3023 465425754 62.80 63.70 62.40 63.50 1.30 2.09% 63.50 12 63.60 169 15.72
2020-02-07 2382 6313054 2910 400248523 63.40 63.70 62.80 63.70 0.20 0.31% 63.60 7 63.70 243 15.77
2020-02-10 2382 5635808 2660 356461098 62.80 63.60 62.20 63.50 0.20 -0.31% 63.20 5 63.50 151 15.72
2020-02-11 2382 6193506 2808 395741467 63.50 64.40 63.30 63.80 0.30 0.47% 63.80 535 63.90 9 15.79
2020-02-12 2382 5625421 3230 362030844 63.60 64.50 63.60 64.30 0.50 0.78% 64.30 107 64.40 48 15.92
2020-02-13 2382 6328000 3221 409388300 64.20 65.00 64.20 64.80 0.50 0.78% 64.70 9 64.80 143 16.04
2020-02-14 2382 8473400 3297 544736900 64.00 64.90 63.90 64.00 0.80 -1.23% 64.00 150 64.10 12 15.84
2020-02-17 2382 6061111 2490 383838339 63.00 63.80 62.70 63.60 0.40 -0.62% 63.50 555 63.60 137 15.74
2020-02-18 2382 8384820 3239 526703021 63.00 63.40 62.10 63.10 0.50 -0.79% 63.00 885 63.10 10 15.62
2020-02-19 2382 4325000 2009 273229300 63.00 63.50 62.50 63.30 0.20 0.32% 63.20 45 63.30 51 15.67
2020-02-20 2382 4264077 1806 269423466 63.50 63.50 63.00 63.20 0.10 -0.16% 63.20 2500 63.30 39 15.64
2020-02-21 2382 5151000 1917 324461700 63.00 63.30 62.70 63.00 0.20 -0.32% 63.00 1966 63.10 8 15.59
2020-02-24 2382 7612000 3028 476027600 62.00 63.00 62.00 63.00 0.00 0% 62.90 8 63.00 252 15.59
2020-02-25 2382 5280276 2343 331634348 62.20 63.10 62.20 62.80 0.20 -0.32% 62.80 2006 62.90 19 15.54
2020-02-26 2382 6268000 2212 391943200 62.10 62.90 62.10 62.60 0.20 -0.32% 62.60 1220 62.70 16 15.50
2020-02-27 2382 7586203 2550 472057317 62.30 62.70 62.00 62.00 0.60 -0.96% 62.00 358 62.10 5 15.35
2020-03-02 2382 14853195 6058 912642795 60.20 62.00 60.20 61.60 0.40 -0.65% 61.60 709 61.70 36 15.25
2020-03-03 2382 8379000 3221 517003700 61.60 62.00 61.30 61.60 0.00 0% 61.60 17 61.70 13 15.25
2020-03-04 2382 4472934 1953 276199586 61.30 62.10 61.30 62.10 0.50 0.81% 62.00 110 62.10 234 15.37
2020-03-05 2382 7914156 3133 492163408 62.10 62.70 61.80 62.30 0.20 0.32% 62.30 113 62.40 14 15.42
2020-03-06 2382 6798000 3045 420492200 62.00 62.10 61.60 61.80 0.50 -0.8% 61.80 982 61.90 8 15.30
2020-03-09 2382 9009696 3983 547808471 60.70 61.60 60.20 60.50 1.30 -2.1% 60.50 457 60.70 14 14.98
2020-03-10 2382 8958447 4117 540445969 60.00 61.40 59.80 60.50 0.00 0% 60.50 315 60.60 33 14.98
2020-03-11 2382 5650159 2806 343875932 60.40 61.40 60.30 60.70 0.20 0.33% 60.60 71 60.70 14 15.02
2020-03-12 2382 12769619 6605 749840921 60.20 60.20 57.80 58.80 1.90 -3.13% 58.70 11 58.80 134 14.55
2020-03-13 2382 23275000 9527 1333263000 56.20 61.20 54.50 60.60 1.80 3.06% 60.50 9 60.60 49 15.00
2020-03-16 2382 16417272 7484 971519009 60.00 60.30 57.30 57.30 3.30 -5.45% 57.30 22 57.40 26 14.18
2020-03-17 2382 15429722 5628 869672901 54.70 57.30 54.70 56.20 1.10 -1.92% 56.20 38 56.30 119 13.91
2020-03-18 2382 12345681 6079 686311678 55.40 56.30 55.00 55.00 1.20 -2.14% 55.00 126 55.10 30 13.61
2020-03-19 2382 16602828 8665 871325956 53.30 54.10 50.70 51.70 3.30 -6% 51.70 77 51.80 7 12.80
2020-03-20 2382 17800218 7590 966369728 52.40 56.00 52.40 54.80 3.10 6% 54.80 107 54.90 203 13.56
2020-03-23 2382 7673021 3726 409989519 52.00 54.90 52.00 52.60 2.20 -4.01% 52.60 53 52.90 11 13.02
2020-03-24 2382 11018118 5251 625219517 54.90 57.40 54.80 57.30 4.70 8.94% 57.20 2 57.30 3 14.18
2020-03-25 2382 10533388 6290 631554304 60.50 60.60 58.60 59.60 2.30 4.01% 59.30 69 59.60 50 14.75
2020-03-26 2382 8167624 3683 490700440 60.30 60.60 58.90 60.10 0.50 0.84% 60.00 513 60.10 15 14.88
2020-03-27 2382 7426101 4241 449302160 61.20 61.50 59.30 60.20 0.10 0.17% 60.00 153 60.20 75 14.90
2020-03-30 2382 7054744 3023 419115307 59.10 60.00 58.60 59.60 0.60 -1% 59.60 32 59.70 5 14.75
2020-03-31 2382 9430723 4994 574508811 61.00 62.00 59.80 60.20 0.60 1.01% 60.20 130 60.30 6 14.54
2020-04-01 2382 5843251 2748 349950660 60.20 60.50 59.60 59.70 0.50 -0.83% 59.70 161 59.80 3 14.42
2020-04-06 2382 15563075 6840 975558286 63.90 64.00 61.90 62.80 3.10 5.19% 62.70 4 62.80 79 15.17
2020-04-07 2382 11580295 6072 728628007 63.40 63.70 62.30 62.80 0.00 0% 62.70 19 62.80 247 15.17
2020-04-08 2382 7034523 2441 440225673 62.60 63.00 62.30 62.50 0.30 -0.48% 62.50 1 62.60 11 15.10
2020-04-09 2382 12000739 6556 750143533 64.50 64.50 61.50 61.80 0.70 -1.12% 61.80 214 61.90 11 14.93
2020-04-10 2382 3689074 1813 228263588 62.10 62.40 61.70 61.80 0.00 0% 61.70 198 61.80 960 14.93
2020-04-13 2382 3715114 2054 230105839 62.00 62.40 61.70 61.90 0.10 0.16% 61.90 55 62.00 121 14.95
2020-04-14 2382 10769024 5333 681213404 62.60 63.80 62.40 63.70 1.80 2.91% 63.60 136 63.70 87 15.39
2020-04-15 2382 13919256 5384 883467014 63.70 63.90 63.10 63.40 0.30 -0.47% 63.40 95 63.50 326 15.31
2020-04-16 2382 11116449 4357 703132421 62.80 63.70 62.60 63.10 0.30 -0.47% 63.10 92 63.20 10 15.24
2020-04-17 2382 11505227 5182 727197044 63.60 64.00 62.20 62.80 0.30 -0.48% 62.80 108 62.90 4 15.17
2020-04-20 2382 8380004 3925 528111330 62.70 63.30 62.60 63.10 0.30 0.48% 63.00 17 63.10 3104 15.24
2020-04-21 2382 7052376 4554 440182912 62.60 63.20 61.70 62.20 0.90 -1.43% 62.20 50 62.30 17 15.02
2020-04-22 2382 5995944 4032 371318610 62.00 62.40 61.70 62.00 0.20 -0.32% 62.00 318 62.10 32 14.98
2020-04-23 2382 5613054 3206 351572582 62.30 63.30 61.90 62.90 0.90 1.45% 62.90 80 63.00 189 15.19
2020-04-24 2382 4645810 3248 290377043 63.00 63.10 62.20 62.40 0.50 -0.79% 62.30 149 62.40 21 15.07
2020-04-27 2382 8624648 2910 540299152 63.20 63.20 62.00 62.50 0.10 0.16% 62.50 136 62.60 1673 15.10
2020-04-28 2382 10079757 3742 633925404 63.00 63.20 62.70 62.80 0.30 0.48% 62.70 132 62.80 2270 15.17
2020-04-29 2382 12204298 5078 776606255 63.50 64.20 63.10 63.20 0.40 0.64% 63.20 33 63.30 5 15.27
2020-04-30 2382 14997987 7061 964049528 63.60 64.90 63.40 64.90 1.70 2.69% 64.80 92 64.90 210 15.68
2020-05-04 2382 10448965 4965 665564860 64.00 64.30 63.00 64.00 0.90 -1.39% 64.00 10 64.10 46 15.46
2020-05-05 2382 10354755 4820 664327780 63.90 64.70 63.80 64.00 0.00 0% 64.00 24 64.10 2 15.46
2020-05-06 2382 8360000 3827 538247100 64.00 64.70 63.30 64.50 0.50 0.78% 64.40 179 64.50 121 15.58
2020-05-08 2382 10388422 5110 678378772 65.00 66.20 64.80 64.90 0.40 0.62% 64.90 9 65.00 829 15.68
2020-05-11 2382 12186129 5707 804205572 65.80 66.40 65.10 65.90 1.00 1.54% 65.80 211 65.90 58 15.92
2020-05-12 2382 11303000 5393 739301500 65.00 66.00 64.80 65.60 0.30 -0.46% 65.60 124 65.80 5 15.85
2020-05-13 2382 6957000 3764 454732400 65.30 65.60 65.10 65.50 0.10 -0.15% 65.40 14 65.50 12 15.82
2020-05-14 2382 8329000 4848 542185000 65.50 66.20 64.50 65.00 0.50 -0.76% 64.90 13 65.00 156 15.70
2020-05-15 2382 13719000 6935 895704000 65.50 65.90 64.40 65.20 0.20 0.31% 65.20 59 65.30 16 16.34
2020-05-18 2382 13618500 7591 902871670 65.20 67.00 65.20 66.50 1.30 1.99% 66.40 1 66.50 502 16.67
2020-05-19 2382 20718000 10354 1417404700 68.00 69.30 67.50 68.30 1.80 2.71% 68.20 111 68.30 62 17.12
2020-05-20 2382 10254000 6026 702688300 69.00 69.20 67.70 68.30 0.00 0% 68.20 28 68.30 116 17.12
2020-05-21 2382 15948000 8376 1109625400 69.00 69.90 68.90 69.80 1.50 2.2% 69.70 6 69.80 299 17.49
2020-05-22 2382 9462000 5495 654587000 70.00 70.00 68.60 68.70 1.10 -1.58% 68.70 53 68.80 63 17.22
2020-05-25 2382 5741000 3454 395446600 69.50 69.70 67.60 69.00 0.30 0.44% 69.00 38 69.10 10 17.29
2020-05-26 2382 8795859 4765 612135403 69.30 69.90 69.30 69.50 0.50 0.72% 69.50 132 69.60 438 17.42
2020-05-27 2382 10697000 4083 742215200 70.00 70.10 68.80 69.00 0.50 -0.72% 69.00 56 69.10 1 17.29
2020-05-28 2382 13467000 4992 931607200 69.60 69.80 68.90 69.50 0.50 0.72% 69.40 22 69.50 288 17.42
2020-05-29 2382 24311000 3941 1693066900 69.50 70.00 68.90 70.00 0.50 0.72% 69.90 1 70.00 880 17.54
2020-06-01 2382 9469000 5344 663290300 70.10 70.50 69.50 69.90 0.10 -0.14% 69.90 14 70.00 1838 17.52
2020-06-02 2382 7537887 3808 527287901 70.00 70.30 69.50 69.90 0.00 0% 69.80 39 69.90 35 17.52
2020-06-03 2382 10193000 4499 714518100 70.30 70.50 69.80 70.10 0.20 0.29% 70.00 165 70.10 351 17.57
2020-06-04 2382 18911000 7913 1348337800 70.60 72.00 70.50 71.50 1.40 2% 71.40 60 71.50 295 17.92
2020-06-05 2382 7648000 3841 549372800 71.90 72.00 71.50 72.00 0.50 0.7% 71.90 29 72.00 2506 18.05
2020-06-08 2382 20891000 9544 1458789300 70.00 70.80 69.00 70.80 1.20 -1.67% 70.70 100 70.80 126 17.74
2020-06-09 2382 12614000 6888 888565300 70.40 70.90 69.50 70.80 0.00 0% 70.70 89 70.80 91 17.74
2020-06-10 2382 13989000 6982 986586800 71.00 71.40 69.80 69.80 1.00 -1.41% 69.80 273 69.90 10 17.49
2020-06-11 2382 9514000 4691 664991700 70.20 70.50 69.50 69.70 0.10 -0.14% 69.70 2 69.80 762 17.47
2020-06-12 2382 14068000 6541 956313200 68.90 69.00 67.50 67.80 1.90 -2.73% 67.80 141 67.90 102 16.99
2020-06-15 2382 8898000 4659 598104900 67.20 67.80 66.70 67.00 0.80 -1.18% 67.00 66 67.10 84 16.79
2020-06-16 2382 7847000 4069 532610800 68.00 68.10 67.60 68.00 1.00 1.49% 67.90 47 68.00 37 17.04
2020-06-17 2382 6771531 4426 460384748 68.50 68.90 67.60 68.10 0.10 0.15% 68.00 13 68.10 28 17.07
2020-06-18 2382 7745057 5048 530411206 68.50 68.80 68.20 68.80 0.70 1.03% 68.60 2 68.80 145 17.24
2020-06-19 2382 19301217 8364 1353174083 70.60 71.60 69.60 69.60 0.80 1.16% 69.60 336 69.80 3 17.44
2020-06-22 2382 7559976 3665 528927120 70.10 70.20 69.70 70.00 0.40 0.57% 70.00 307 70.10 46 17.54
2020-06-23 2382 7105249 2882 498036895 70.10 70.50 69.70 70.00 0.00 0% 70.00 150 70.10 501 17.54
2020-06-24 2382 6660955 3346 471631513 70.50 71.40 70.40 70.90 0.90 1.29% 70.80 14 70.90 227 17.77
2020-06-29 2382 7515570 4095 531288314 70.10 71.50 69.90 70.90 0.00 0% 70.80 35 70.90 76 17.77
2020-06-30 2382 8072316 3456 572275189 71.40 71.40 70.70 71.00 0.10 0.14% 70.90 23 71.00 105 17.79
2020-07-01 2382 7218199 2911 515933576 71.00 71.70 70.90 71.60 0.60 0.85% 71.50 8 71.60 121 17.94
2020-07-02 2382 11648718 4484 846395585 71.90 73.10 71.80 72.60 1.00 1.4% 72.50 237 72.60 23 18.20
2020-07-03 2382 11031971 5677 815748854 73.00 74.20 73.00 74.00 1.40 1.93% 74.00 288 74.10 104 18.55
2020-07-06 2382 9586314 4151 717711950 74.30 75.40 74.20 75.40 1.40 1.89% 75.20 6 75.40 187 18.90
2020-07-07 2382 16760003 5828 1266865800 75.50 76.20 74.90 75.80 0.40 0.53% 75.70 5 75.80 29 19.00
2020-07-08 2382 14601784 6254 1119768060 75.80 77.10 75.50 76.70 0.90 1.19% 76.70 725 76.80 154 19.22
2020-07-09 2382 15508715 6467 1202177809 77.30 78.70 76.50 76.70 0.00 0% 76.70 757 76.80 6 19.22
2020-07-13 2382 6935986 2739 538173794 77.30 78.10 77.20 77.80 0.80 1.43% 77.70 5 77.80 130 19.50
2020-07-14 2382 5872204 2684 454520248 77.60 77.90 76.60 77.50 0.30 -0.39% 77.50 1372 77.60 13 19.42
2020-07-15 2382 10257813 5018 806167321 78.30 79.30 78.10 78.70 1.20 1.55% 78.60 6 78.70 58 19.72
2020-07-16 2382 6483667 2932 509336826 79.30 79.30 78.00 78.00 0.70 -0.89% 78.00 80 78.10 1 19.55
2020-07-17 2382 6826458 3598 536549024 79.50 79.80 77.70 78.00 0.00 0% 78.00 26 78.10 8 19.55
2020-07-20 2382 8673119 5472 684970744 78.60 79.60 78.30 79.00 1.00 1.28% 78.90 17 79.00 3 19.80
2020-07-21 2382 14055707 5163 1124091084 79.40 80.20 79.40 79.90 0.90 1.14% 79.90 70 80.00 633 20.03
2020-07-22 2382 14392163 7254 1170880302 79.70 82.00 79.70 82.00 2.10 2.63% 82.00 262 82.10 160 20.55
2020-07-23 2382 9547855 4429 783490185 82.00 82.80 80.70 82.00 0.00 0% 81.90 47 82.00 54 20.55
2020-07-27 2382 13449732 6506 1082790341 79.80 81.80 79.70 79.80 0.10 -2.68% 79.80 14 79.90 1 20.00
2020-07-28 2382 15522929 6619 1238626738 78.90 80.90 78.90 79.70 0.10 -0.13% 79.50 11 79.70 160 19.97
2020-07-29 2382 13760755 8168 1108939961 80.00 81.30 79.90 80.60 0.90 1.13% 80.50 437 80.60 202 20.20
2020-07-30 2382 20279862 8707 1663365384 82.00 82.50 81.00 82.10 1.50 1.86% 82.00 50 82.10 173 20.58
2020-07-31 2382 20983875 7189 1728864737 82.70 82.80 81.80 81.80 0.30 -0.37% 81.80 168 81.90 206 20.50
2020-08-03 2382 34948928 14310 2147483647 74.70 76.20 73.50 73.60 0.00 -10.02% 73.60 94 73.70 23 18.45
2020-08-04 2382 16153435 8046 1202700271 74.50 75.30 73.30 75.30 1.70 2.31% 75.20 12 75.30 275 18.87
2020-08-05 2382 16250900 8777 1246999815 75.70 77.90 75.30 77.40 2.10 2.79% 77.30 31 77.40 25 19.40
2020-08-06 2382 11131499 6433 852375757 77.50 77.80 75.90 76.20 1.20 -1.55% 76.20 77 76.30 12 19.10
2020-08-07 2382 9316727 5592 712939202 76.20 77.30 76.00 76.00 0.20 -0.26% 76.00 30 76.10 7 19.05
2020-08-11 2382 7943289 3952 602029729 76.50 76.50 75.30 75.30 1.00 -0.92% 75.30 52 75.50 3 18.87
2020-08-12 2382 5835317 3536 434307467 75.80 75.80 73.80 74.20 1.10 -1.46% 74.10 171 74.20 121 18.60
2020-08-13 2382 5731191 3441 428769388 75.20 75.40 74.20 75.00 0.80 1.08% 74.90 15 75.00 1464 18.80
2020-08-14 2382 44662142 20073 2147483647 77.00 82.00 76.80 81.00 6.00 8% 80.90 4 81.00 19 17.65
2020-08-17 2382 26052630 15524 2147483647 82.20 84.60 82.00 84.30 3.30 4.07% 84.20 10 84.30 1 18.37
2020-08-18 2382 16306372 8841 1347883893 84.60 85.00 81.90 82.20 2.10 -2.49% 82.10 70 82.20 17 17.91
2020-08-19 2382 10396615 6046 858613011 83.00 84.30 81.50 81.50 0.70 -0.85% 81.50 65 81.80 3 17.76
2020-08-20 2382 15190597 8316 1196545696 81.50 81.50 76.10 78.90 2.60 -3.19% 78.90 4 79.00 216 17.19
2020-08-21 2382 19709895 12977 1546775954 80.00 80.20 77.00 77.90 1.00 -1.27% 77.80 293 77.90 64 16.97
2020-08-24 2382 9335394 5278 726251964 78.30 78.60 77.40 77.60 0.30 -0.39% 77.50 39 77.60 84 16.91
2020-08-25 2382 13014794 5943 1025797576 78.80 79.30 78.40 78.90 1.30 1.68% 78.80 43 78.90 265 17.19
2020-08-26 2382 13695958 6402 1082048354 79.90 80.00 78.40 79.10 0.20 0.25% 79.00 91 79.10 299 17.23
2020-08-27 2382 12578055 5742 983559616 79.10 79.20 77.50 78.50 0.60 -0.76% 78.40 70 78.50 100 17.10
2020-08-28 2382 16321210 10015 1261610965 78.80 78.80 76.30 77.20 1.30 -1.66% 77.20 69 77.30 18 16.82
2020-08-31 2382 15953639 7701 1234012216 78.10 78.60 76.80 77.00 0.20 -0.26% 76.90 36 77.00 254 16.78
2020-09-01 2382 16370592 9033 1271034576 77.70 78.80 77.00 77.90 0.90 1.17% 77.80 41 77.90 114 16.97
2020-09-02 2382 12238780 7086 951561840 78.30 78.60 77.20 77.80 0.10 -0.13% 77.70 69 77.80 141 16.95
2020-09-03 2382 12603137 6739 984890341 78.30 78.70 77.50 77.80 0.00 0% 77.80 22 77.90 15 16.95
2020-09-04 2382 17430539 7838 1327338401 76.20 77.20 75.10 76.80 1.00 -1.29% 76.80 101 76.90 18 16.73
2020-09-07 2382 8978169 5479 681339744 76.80 76.80 75.50 75.60 1.20 -1.56% 75.60 105 75.70 6 16.47
2020-09-10 2382 11524031 6009 872445147 75.70 76.40 75.10 75.90 1.50 0.4% 75.80 27 75.90 73 16.54
2020-09-11 2382 7365656 3213 559338975 75.90 76.40 75.20 76.40 0.50 0.66% 76.30 2 76.40 108 16.64
2020-09-14 2382 8796455 4159 678304963 76.80 78.10 76.20 78.10 1.70 2.23% 78.00 18 78.10 168 17.02
2020-09-16 2382 10763554 5204 846313637 78.60 79.30 78.00 78.80 0.50 0.9% 78.60 1 78.80 242 17.17
2020-09-17 2382 7201912 4049 568563268 78.80 79.50 78.50 78.60 0.20 -0.25% 78.60 28 78.70 4 17.12
2020-09-18 2382 10013346 3507 781793204 78.30 78.70 77.70 78.10 0.50 -0.64% 78.00 94 78.10 18 17.02
2020-09-22 2382 7007505 3985 530862512 75.50 76.20 75.20 75.60 0.70 -3.2% 75.50 50 75.60 22 16.47
2020-09-24 2382 13664963 7331 1004355070 74.50 74.90 72.70 73.00 2.40 -3.44% 73.00 328 73.10 69 15.90
2020-09-25 2382 7114338 4455 520381967 74.00 74.10 72.40 73.40 0.40 0.55% 73.20 11 73.40 109 15.99
2020-09-29 2382 6077188 3367 452960795 75.00 75.30 74.10 74.50 0.30 1.5% 74.50 2 74.60 54 16.23
2020-09-30 2382 7021849 3311 527834676 74.90 75.60 74.50 75.60 1.10 1.48% 75.50 39 75.60 172 16.47
2020-10-06 2382 8615949 5295 642392757 74.70 75.10 74.00 74.90 0.90 -0.93% 74.80 24 74.90 1 16.32
2020-10-08 2382 7270324 4537 541100846 74.50 74.90 74.10 74.90 0.70 0% 74.80 4 74.90 155 16.32
2020-10-12 2382 12435000 6255 914787800 74.80 75.00 73.10 73.30 1.60 -2.14% 73.30 24 73.40 14 15.97
2020-10-13 2382 6437497 3143 473472978 73.20 73.90 72.80 73.90 0.60 0.82% 73.80 2 73.90 102 16.10
2020-10-14 2382 4729510 2415 349152340 73.90 74.20 73.50 73.90 0.00 0% 73.80 275 73.90 111 16.10
2020-10-15 2382 6149276 2703 453442537 73.60 74.20 73.20 74.10 0.20 0.27% 74.00 26 74.10 47 16.14
2020-10-16 2382 5874286 2899 431077483 73.80 74.00 73.20 73.20 0.90 -1.21% 73.10 203 73.20 18 15.95
2020-10-20 2382 3610012 1934 265157476 73.90 73.90 73.10 73.20 0.00 0% 73.10 122 73.20 12 15.95
2020-10-21 2382 15597770 8867 1123411049 73.70 73.70 71.20 71.20 2.00 -2.73% 71.20 251 71.30 62 15.51
2020-10-22 2382 10713441 5220 768133824 70.90 72.20 70.80 72.10 0.90 1.26% 72.00 29 72.10 50 15.71
2020-10-23 2382 5340975 2849 382784500 72.10 72.20 71.40 71.70 0.40 -0.55% 71.60 48 71.70 59 15.62
2020-10-26 2382 4142928 2321 299330801 72.10 72.40 72.00 72.20 0.50 0.7% 72.20 34 72.30 55 15.73
2020-10-27 2382 4267980 2513 307505467 71.90 72.50 71.30 72.30 0.10 0.14% 72.20 19 72.30 29 15.75
2020-10-28 2382 5935493 3264 432716604 72.30 73.20 72.30 73.10 0.80 1.11% 73.00 72 73.10 72 15.93
2020-10-29 2382 7248648 3820 521875226 71.80 72.60 71.20 72.00 1.10 -1.5% 72.00 233 72.10 3 15.69
2020-10-30 2382 7806738 3874 561520926 71.50 72.40 71.30 72.00 0.00 0% 71.80 1 72.00 56 15.69
2020-11-02 2382 4399273 2122 318476564 72.00 72.80 71.60 72.80 0.80 1.11% 72.60 32 72.80 56 15.86
2020-11-03 2382 5495176 2908 401417624 72.80 73.40 72.40 73.30 0.50 0.69% 73.20 2 73.30 130 15.97
2020-11-04 2382 6602507 3889 481175500 73.00 73.30 72.30 72.70 0.60 -0.82% 72.70 83 72.90 1 15.84
2020-11-05 2382 7422466 3581 542841441 72.80 73.90 72.70 72.70 0.00 0% 72.70 40 72.80 6 15.84
2020-11-06 2382 7522344 3331 552944999 72.90 73.80 72.80 73.80 1.10 1.51% 73.70 21 73.80 36 16.08
2020-11-09 2382 6824948 4006 504784271 74.30 74.40 73.50 74.00 0.20 0.27% 73.90 1 74.00 190 16.12
2020-11-10 2382 11671463 6088 848543600 73.00 73.30 72.00 72.10 1.90 -2.57% 72.10 27 72.20 23 15.71
2020-11-11 2382 14146843 7700 1015796264 71.80 72.50 71.30 71.60 0.50 -0.69% 71.60 589 71.70 4 15.60
2020-11-12 2382 9936394 5567 712271256 72.20 72.30 71.10 71.10 0.50 -0.7% 71.10 334 71.20 1 15.49
2020-11-13 2382 9467522 4967 674784323 70.80 71.80 70.80 71.50 0.40 0.56% 71.50 69 71.60 46 15.58
2020-11-16 2382 23047292 12333 1729901621 73.30 76.30 73.20 76.10 4.60 6.43% 76.10 23 76.20 226 13.84
2020-11-18 2382 13741403 7373 1045081842 75.50 76.50 75.20 76.30 0.70 0.26% 76.20 7 76.30 176 13.87
2020-11-19 2382 9145884 4216 699409732 76.20 76.80 75.60 76.50 0.20 0.26% 76.40 154 76.50 133 13.91
2020-11-23 2382 9962430 5079 769504739 77.40 77.50 76.50 77.50 1.00 1.31% 77.40 6 77.50 732 14.09
2020-11-24 2382 8441548 4437 653636739 77.60 77.90 77.00 77.40 0.10 -0.13% 77.30 100 77.40 67 14.07
2020-11-25 2382 6889417 3442 533320503 77.50 77.70 77.10 77.50 0.10 0.13% 77.40 1 77.50 141 14.09
2020-11-26 2382 6624674 4050 514496458 77.80 78.30 77.30 77.70 0.20 0.26% 77.60 115 77.70 111 14.13
2020-11-27 2382 8149042 3639 630183428 77.40 77.70 77.00 77.70 0.00 0% 77.70 56 77.80 159 14.13
2020-11-30 2382 19117610 5542 1469109739 77.80 77.90 76.00 77.00 0.70 -0.9% 76.90 4 77.00 88 14.00
2020-12-01 2382 6088410 3580 468121010 76.50 77.50 76.00 77.50 0.50 0.65% 77.40 11 77.50 89 14.09
2020-12-02 2382 9110786 4669 707499458 77.40 78.10 77.10 77.80 0.30 0.39% 77.80 7 77.90 3 14.15
2020-12-04 2382 9510631 4751 746930791 77.80 79.00 77.60 79.00 1.60 1.54% 78.90 130 79.00 382 14.36
2020-12-07 2382 16949268 7955 1372599319 80.00 81.50 79.80 81.40 2.40 3.04% 81.30 45 81.40 17 14.80
2020-12-11 2382 8760837 4225 708415387 80.70 81.90 79.90 81.10 0.50 -0.37% 81.00 22 81.10 43 14.75
2020-12-16 2382 11133142 5827 871575130 78.00 79.40 77.60 78.90 1.30 -2.71% 78.80 45 78.90 51 14.35
2020-12-18 2382 10476549 4216 828174246 78.20 79.80 78.00 78.90 1.20 0% 78.90 63 79.00 238 14.35
2020-12-21 2382 6387076 3728 505088330 78.90 79.50 78.00 79.50 0.60 0.76% 79.40 1 79.50 217 14.45
2020-12-22 2382 6908485 3435 542293134 79.50 79.50 77.90 78.30 1.20 -1.51% 78.20 16 78.30 50 14.24
2020-12-25 2382 4628739 2566 368515288 79.20 80.00 78.90 79.80 1.00 1.92% 79.70 35 79.80 205 14.51
2020-12-28 2382 6729287 4010 541732411 80.50 81.00 80.00 80.90 1.10 1.38% 80.80 31 80.90 76 14.71
2020-12-29 2382 3972175 2480 318810925 80.80 80.90 80.00 80.40 0.50 -0.62% 80.30 1 80.40 4 14.62
2020-12-30 2382 4209798 2644 339779904 80.70 81.00 80.00 81.00 0.60 0.75% 80.90 21 81.00 371 14.73